205600000.0
2009-04-24 19:57:00,1.5093,1.50945,1.5093,1.50935,56600000.0
2009-04-24 19:58:00,1.50935,1.50935,1.5091,1.5091,98400000.0
2009-04-24 19:59:00,1.5091,1.50925,1.50895,1.5091,84400000.0
2009-04-24 20:00:00,1.50905,1.5095,1.5084,1.50945,258000000.0
2009-04-24 20:01:00,1.50935,1.5095,1.50915,1.5095,171800000.0
2009-04-24 20:02:00,1.5096,1.5096,1.5093,1.50935,135800000.0
2009-04-24 20:03:00,1.5094,1.50965,1.50935,1.5095,179400000.0
2009-04-24 20:04:00,1.50945,1.50955,1.50925,1.5093,166800000.0
2009-04-24 20:05:00,1.50925,1.5097,1.509,1.509,194000000.0
2009-04-24 20:06:00,1.509,1.509,1.5086,1.5086,286000000.0
2009-04-24 20:07:00,1.50865,1.5088,1.50845,1.5087,176400000.0
2009-04-24 20:08:00,1.5087,1.50885,1.5085,1.5086,123800000.0
2009-04-24 20:09:00,1.5086,1.509,1.5085,1.50875,186000000.0
2009-04-24 20:10:00,1.5089,1.50925,1.50865,1.5088,213000000.0
2009-04-24 20:11:00,1.50885,1.50895,1.50875,1.5089,112800000.0
2009-04-24 20:12:00,1.5088,1.50885,1.50845,1.50845,125600000.0
2009-04-24 20:13:00,1.5085,1.5087,1.50845,1.5085,175000000.0
2009-04-24 20:14:00,1.5085,1.50865,1.5084,1.5086,106000000.0
2009-04-24 20:15:00,1.5086,1.5092,1.50855,1.5088,240000000.0
2009-04-24 20:16:00,1.50875,1.5095,1.50875,1.5093,203400000.0
2009-04-24 20:17:00,1.50915,1.50975,1.509,1.50975,158400000.0
2009-04-24 20:18:00,1.50985,1.5099,1.50945,1.5095,217800000.0
2009-04-24 20:19:00,1.5096,1.5096,1.50955,1.5096,53000000.0
2009-04-24 20:20:00,1.50965,1.50965,1.5091,1.5091,70400000.0
2009-04-24 20:21:00,1.5091,1.50945,1.509,1.5093,160000000.0
2009-04-24 20:22:00,1.50925,1.5094,1.5089,1.5091,144600000.0
2009-04-24 20:23:00,1.50915,1.50945,1.509,1.50945,158300000.0
2009-04-24 20:24:00,1.5094,1.50945,1.5091,1.50915,203600000.0
2009-04-24 20:25:00,1.5092,1.50925,1.509,1.509,114400000.0
2009-04-24 20:26:00,1.50905,1.5091,1.5087,1.5088,111400000.0
2009-04-24 20:27:00,1.5088,1.509,1.5087,1.5089,94400000.0
2009-04-24 20:28:00,1.5089,1.5089,1.5087,1.5087,268400000.0
2009-04-24 20:29:00,1.50875,1.50885,1.50865,1.5087,123000000.0
2009-04-24 20:30:00,1.50875,1.50905,1.50875,1.5088,204200000.0
2009-04-24 20:31:00,1.5088,1.50885,1.5087,1.5087,82800000.0
2009-04-24 20:32:00,1.50875,1.50935,1.50875,1.50935,335300000.0
2009-04-24 20:33:00,1.5094,1.50945,1.50905,1.5092,154900000.0
2009-04-24 20:34:00,1.5092,1.50945,1.50915,1.5093,228800000.0
2009-04-24 20:35:00,1.5093,1.5093,1.5091,1.5092,227600000.0
2009-04-24 20:36:00,1.5092,1.50925,1.5089,1.5091,205400000.0
2009-04-24 20:37:00,1.5091,1.5092,1.50885,1.50885,61000000.0
2009-04-24 20:38:00,1.50895,1.5097,1.5088,1.5096,262200000.0
2009-04-24 20:39:00,1.5096,1.5096,1.50925,1.50935,177800000.0
2009-04-24 20:40:00,1.50935,1.5096,1.50935,1.5095,180400000.0
2009-04-24 20:41:00,1.5095,1.5095,1.50925,1.50935,107200000.0
2009-04-24 20:42:00,1.50935,1.50965,1.50925,1.50935,172800000.0
2009-04-24 20:43:00,1.50935,1.50945,1.5093,1.50945,97000000.0
2009-04-24 20:44:00,1.50945,1.50955,1.50935,1.50945,60800000.0
2009-04-24 20:45:00,1.50945,1.50945,1.5092,1.5092,75200000.0
2009-04-24 20:46:00,1.5092,1.5092,1.5092,1.5092,33400000.0
2009-04-24 20:47:00,1.5092,1.5092,1.5092,1.5092,73600000.0
2009-04-24 20:48:00,1.5092,1.5092,1.5089,1.5089,98800001.0
2009-04-24 20:49:00,1.509,1.509,1.50845,1.50855,214800000.0
2009-04-24 20:50:00,1.5086,1.50885,1.5085,1.50885,168400000.0
2009-04-24 20:51:00,1.50885,1.5092,1.50855,1.5091,110200000.0
2009-04-24 20:52:00,1.5091,1.5092,1.5091,1.50915,95200000.0
2009-04-24 20:53:00,1.50915,1.5093,1.5091,1.50925,68800000.0
2009-04-24 20:54:00,1.5092,1.50925,1.509,1.5091,111000000.0
2009-04-24 20:55:00,1.5091,1.50925,1.509,1.50915,305600000.0
2009-04-24 20:56:00,1.50915,1.50925,1.50895,1.509,171800000.0
2009-04-24 20:57:00,1.50905,1.5093,1.50905,1.50925,57000000.0
2009-04-24 20:58:00,1.50925,1.50935,1.509,1.509,105400000.0
2009-04-24 20:59:00,1.50895,1.50915,1.5089,1.5089,287000000.0
2009-04-24 21:00:00,1.50895,1.509,1.5089,1.509,189800000.0
2009-04-24 21:01:00,1.50895,1.50895,1.50885,1.50895,103700000.0
2009-04-24 21:02:00,1.5089,1.509,1.5089,1.5089,149400000.0
2009-04-24 21:03:00,1.50895,1.509,1.5089,1.509,46400000.0
2009-04-24 21:04:00,1.509,1.5091,1.50895,1.50905,63600000.0
2009-04-24 21:05:00,1.5091,1.5091,1.5091,1.5091,2000000.0
2009-04-24 21:06:00,1.50915,1.5092,1.50915,1.5092,16200000.0
2009-04-24 21:07:00,1.5092,1.50945,1.5092,1.5094,81000000.0
2009-04-24 21:08:00,1.5094,1.50955,1.50935,1.50935,51600000.0
2009-04-24 21:09:00,1.5095,1.5095,1.5092,1.5092,34600000.0
2009-04-24 21:10:00,1.50925,1.5093,1.50925,1.5093,41800000.0
2009-04-24 21:11:00,1.5094,1.50945,1.50935,1.5094,21800000.0
2009-04-24 21:12:00,1.5094,1.50955,1.50935,1.50935,77400000.0
2009-04-24 21:13:00,1.50935,1.50935,1.509,1.5091,76600000.0
2009-04-24 21:14:00,1.509,1.5091,1.509,1.50905,96800000.0
2009-04-24 21:15:00,1.509,1.509,1.509,1.509,3200000.0
2009-04-24 21:16:00,1.509,1.509,1.5089,1.50895,36200000.0
2009-04-24 21:17:00,1.50895,1.50895,1.5089,1.5089,118000000.0
2009-04-24 21:18:00,1.5089,1.5089,1.5089,1.5089,90600000.0
2009-04-24 21:19:00,1.5089,1.5089,1.5085,1.5086,104800000.0
2009-04-24 21:20:00,1.5086,1.5087,1.5086,1.5087,13400000.0
2009-04-24 21:21:00,1.50875,1.50885,1.5086,1.5086,74000000.0
2009-04-24 21:22:00,1.5086,1.5086,1.5086,1.5086,23200000.0
2009-04-24 21:23:00,1.5086,1.5086,1.5086,1.5086,22800000.0
2009-04-24 21:24:00,1.5086,1.5086,1.5086,1.5086,13200000.0
2009-04-24 21:25:00,1.5086,1.5088,1.5086,1.5087,23800000.0
2009-04-24 21:26:00,1.5087,1.509,1.5087,1.5089,72200000.0
2009-04-24 21:27:00,1.5089,1.50915,1.5089,1.5091,28400000.0
2009-04-24 21:28:00,1.509,1.509,1.50885,1.50885,58400000.0
2009-04-24 21:29:00,1.50885,1.509,1.5088,1.5089,85800000.0
2009-04-24 21:30:00,1.5089,1.509,1.5089,1.509,6400000.0
2009-04-24 21:31:00,1.509,1.50905,1.50885,1.509,150800000.0
2009-04-24 21:32:00,1.509,1.5091,1.50895,1.509,83200000.0
2009-04-24 21:33:00,1.509,1.509,1.50885,1.50885,68000000.0
2009-04-24 21:34:00,1.5089,1.509,1.50885,1.50885,28000000.0
2009-04-24 21:35:00,1.50885,1.509,1.50885,1.509,61000000.0
2009-04-24 21:36:00,1.509,1.509,1.50885,1.5089,51800000.0
2009-04-24 21:37:00,1.5089,1.50895,1.5089,1.50895,9400000.0
2009-04-24 21:38:00,1.5083,1.50873,1.5083,1.5086,88400000.0
2009-04-24 21:39:00,1.50895,1.50915,1.5088,1.50885,195400000.0
2009-04-24 21:40:00,1.5088,1.50945,1.5088,1.50935,191200000.0
2009-04-24 21:41:00,1.5093,1.50945,1.50895,1.50925,177100000.0
2009-04-24 21:42:00,1.5092,1.5093,1.50895,1.50925,127200000.0
2009-04-24 21:43:00,1.50925,1.5095,1.50925,1.50935,103800000.0
2009-04-24 21:44:00,1.50935,1.5095,1.50915,1.50935,115200000.0
2009-04-24 21:45:00,1.50935,1.5094,1.50925,1.5093,95800000.0
2009-04-24 21:46:00,1.50935,1.5094,1.50915,1.50915,216100000.0
2009-04-24 21:47:00,1.5093,1.5093,1.5092,1.5092,77400000.0
2009-04-24 21:48:00,1.5092,1.5093,1.50895,1.5092,120700000.0
2009-04-24 21:49:00,1.5092,1.5093,1.50915,1.5093,62200000.0
2009-04-24 21:50:00,1.5093,1.5095,1.50915,1.5095,39200000.0
2009-04-24 21:51:00,1.5094,1.5094,1.50885,1.50895,191600000.0
2009-04-24 21:52:00,1.50895,1.50925,1.5089,1.50915,48800000.0
2009-04-24 21:53:00,1.50915,1.50935,1.50915,1.50935,37800000.0
2009-04-24 21:54:00,1.5093,1.5093,1.50905,1.50905,84400000.0
2009-04-24 21:55:00,1.5091,1.5093,1.5091,1.50915,85400000.0
2009-04-24 21:56:00,1.50915,1.5093,1.5089,1.50915,77200000.0
2009-04-24 21:57:00,1.5091,1.5091,1.50885,1.5091,80600000.0
2009-04-24 21:58:00,1.5091,1.5092,1.50885,1.509,158000000.0
2009-04-24 21:59:00,1.509,1.50915,1.5089,1.5089,91000000.0
2009-04-24 22:00:00,1.50895,1.5091,1.5089,1.5091,122800000.0
2009-04-24 22:01:00,1.50915,1.5098,1.5091,1.5098,264600000.0
2009-04-24 22:02:00,1.5098,1.5098,1.5092,1.50945,175800000.0
2009-04-24 22:03:00,1.5093,1.50945,1.5093,1.5093,71200000.0
2009-04-24 22:04:00,1.50935,1.5097,1.5091,1.50915,87800000.0
2009-04-24 22:05:00,1.50915,1.50915,1.509,1.50905,34600000.0
2009-04-24 22:06:00,1.509,1.5095,1.50885,1.5095,68600000.0
2009-04-24 22:07:00,1.50915,1.5093,1.50915,1.5092,8600000.0
2009-04-24 22:08:00,1.50915,1.50915,1.50905,1.5091,21600000.0
2009-04-24 22:09:00,1.5091,1.5091,1.509,1.509,13400000.0
2009-04-24 22:10:00,1.50905,1.5091,1.509,1.509,115400000.0
2009-04-24 22:11:00,1.509,1.50905,1.509,1.509,41200000.0
2009-04-24 22:12:00,1.509,1.509,1.509,1.509,27200000.0
2009-04-24 22:13:00,1.509,1.509,1.509,1.509,27200000.0
2009-04-24 22:14:00,1.50893,1.50893,1.50885,1.50887,330000000.0
2009-04-24 22:15:00,1.509,1.509,1.509,1.509,23400000.0
2009-04-24 22:16:00,1.509,1.509,1.509,1.509,18200000.0
2009-04-24 22:17:00,1.509,1.50905,1.509,1.509,21400000.0
2009-04-24 22:18:00,1.509,1.50905,1.509,1.509,30400000.0
2009-04-24 22:19:00,1.509,1.50905,1.509,1.509,26600000.0
2009-04-24 22:20:00,1.509,1.50925,1.50885,1.50885,40800000.0
2009-04-24 22:21:00,1.509,1.509,1.509,1.509,16800000.0
2009-04-24 22:22:00,1.509,1.509,1.509,1.509,13600000.0
2009-04-24 22:23:00,1.509,1.5091,1.509,1.5091,21000000.0
2009-04-24 22:24:00,1.5091,1.5097,1.5091,1.5095,33800000.0
2009-04-24 22:25:00,1.50965,1.50975,1.5094,1.5094,57600000.0
2009-04-24 22:26:00,1.5095,1.5095,1.5094,1.5094,16800000.0
2009-04-24 22:27:00,1.5094,1.5094,1.50905,1.5093,15200000.0
2009-04-24 22:28:00,1.50925,1.50945,1.50905,1.50945,36200000.0
2009-04-24 22:29:00,1.5095,1.5095,1.50905,1.5091,32800000.0
2009-04-24 22:30:00,1.5091,1.50915,1.5091,1.50915,20400000.0
2009-04-24 22:31:00,1.5091,1.50935,1.5091,1.50935,61600000.0
2009-04-24 22:32:00,1.5094,1.50975,1.5094,1.50955,99200000.0
2009-04-24 22:33:00,1.5096,1.50965,1.5095,1.5096,45400000.0
2009-04-24 22:34:00,1.50955,1.5096,1.50865,1.50865,63800000.0
2009-04-24 22:35:00,1.50865,1.50875,1.50855,1.50855,96600000.0
2009-04-24 22:36:00,1.5086,1.509,1.5086,1.50895,10600000.0
2009-04-24 22:37:00,1.50905,1.50905,1.509,1.509,3000000.0
2009-04-24 22:38:00,1.509,1.509,1.5088,1.50885,20000000.0
2009-04-24 22:39:00,1.509,1.5091,1.5087,1.509,50600000.0
2009-04-24 22:40:00,1.50895,1.50925,1.50855,1.50905,73400000.0
2009-04-24 22:41:00,1.509,1.5093,1.5089,1.5093,56200000.0
2009-04-24 22:42:00,1.50935,1.50935,1.50915,1.50915,9600000.0
2009-04-24 22:43:00,1.5091,1.50955,1.5091,1.50935,65200000.0
2009-04-24 22:44:00,1.50935,1.50935,1.50915,1.50915,39200000.0
2009-04-24 22:45:00,1.5093,1.50955,1.5092,1.5092,116800000.0
2009-04-24 22:46:00,1.5092,1.50925,1.5086,1.5087,112200000.0
2009-04-24 22:47:00,1.50865,1.50865,1.50865,1.50865,6400000.0
2009-04-24 22:48:00,1.5084,1.5094,1.5084,1.5094,70400000.0
2009-04-24 22:49:00,1.5094,1.50945,1.50915,1.5094,83200000.0
2009-04-24 22:50:00,1.5093,1.5094,1.5086,1.5089,118600000.0
2009-04-24 22:51:00,1.50895,1.50895,1.50835,1.5085,74000000.0
2009-04-24 22:52:00,1.50845,1.50875,1.50845,1.50865,56800000.0
2009-04-24 22:53:00,1.50855,1.5087,1.50845,1.5086,92800000.0
2009-04-24 22:54:00,1.5086,1.5087,1.5086,1.5087,35200000.0
2009-04-24 22:55:00,1.5087,1.50905,1.5085,1.50855,137800000.0
2009-04-24 22:56:00,1.50855,1.50855,1.5083,1.5083,102400000.0
2009-04-24 22:57:00,1.50835,1.50835,1.5081,1.5081,78800000.0
2009-04-24 22:58:00,1.50815,1.5083,1.50805,1.50805,14400000.0
2009-04-24 22:59:00,1.5081,1.50835,1.5079,1.50825,59600000.0
2009-04-26 23:00:00,1.50758,1.50773,1.50738,1.50773,24800000.0
2009-04-26 23:01:00,1.5076,1.5076,1.50735,1.50752,14600000.0
2009-04-26 23:02:00,1.5077,1.5077,1.5076,1.5076,4400000.0
2009-04-26 23:03:00,1.5076,1.5076,1.5076,1.5076,4000000.0
2009-04-26 23:04:00,1.50761,1.50768,1.50732,1.50732,14000000.0
2009-04-26 23:05:00,1.5076,1.5076,1.5076,1.5076,2000000.0
2009-04-26 23:06:00,1.50764,1.50779,1.50763,1.50779,27800000.0
2009-04-26 23:07:00,1.508,1.508,1.508,1.508,250000.0
2009-04-26 23:08:00,1.50771,1.50772,1.50736,1.50772,25600000.0
2009-04-26 23:09:00,1.50725,1.50775,1.50717,1.50775,36400000.0
2009-04-26 23:10:00,1.5081,1.5081,1.5081,1.5081,1600000.0
2009-04-26 23:11:00,1.50809,1.50809,1.50744,1.50781,24400000.0
2009-04-26 23:12:00,1.50822,1.50822,1.50777,1.50809,21200000.0
2009-04-26 23:13:00,1.508,1.50817,1.50745,1.50805,53200000.0
2009-04-26 23:14:00,1.50771,1.5081,1.50759,1.5081,19600000.0
2009-04-26 23:15:00,1.508,1.508,1.508,1.508,2000000.0
2009-04-26 23:16:00,1.50782,1.50806,1.50763,1.50779,71600000.0
2009-04-26 23:17:00,1.50798,1.50798,1.50772,1.50784,21800000.0
2009-04-26 23:18:00,1.5079,1.5081,1.50755,1.5077,12800000.0
2009-04-26 23:19:00,1.50752,1.50766,1.50715,1.50766,52400000.0
2009-04-26 23:20:00,1.5078,1.5078,1.5078,1.5078,1600000.0
2009-04-26 23:21:00,1.5077,1.5077,1.5077,1.5077,7600000.0
2009-04-26 23:22:00,1.50778,1.50781,1.50778,1.50781,19600000.0
2009-04-26 23:23:00,1.5077,1.50893,1.5077,1.5077,25600000.0
2009-04-26 23:24:00,1.50749,1.50772,1.50706,1.5077,44400000.0
2009-04-26 23:25:00,1.50768,1.50768,1.50714,1.50756,152400000.0
2009-04-26 23:26:00,1.50778,1.5078,1.50772,1.50775,42400000.0
2009-04-26 23:27:00,1.50763,1.50766,1.5074,1.50766,28800000.0
2009-04-26 23:28:00,1.50785,1.50785,1.5076,1.5076,3000000.0
2009-04-26 23:29:00,1.50774,1.50781,1.50726,1.50733,20200000.0
2009-04-26 23:30:00,1.50768,1.50782,1.50768,1.50774,32200000.0
2009-04-26 23:31:00,1.50774,1.50774,1.50748,1.50748,53800000.0
2009-04-26 23:32:00,1.50739,1.50779,1.50717,1.50771,46800000.0
2009-04-26 23:33:00,1.50775,1.50784,1.5075,1.50784,118000000.0
2009-04-26 23:34:00,1.50744,1.50774,1.50742,1.50766,117000000.0
2009-04-26 23:35:00,1.50765,1.50772,1.50751,1.50752,81200000.0
2009-04-26 23:36:00,1.50763,1.50779,1.50745,1.50745,33800000.0
2009-04-26 23:37:00,1.50752,1.50811,1.50728,1.50775,45600000.0
2009-04-26 23:38:00,1.50775,1.50794,1.50756,1.50759,133200000.0
2009-04-26 23:39:00,1.5078,1.5078,1.5077,1.5077,6000000.0
2009-04-26 23:40:00,1.50785,1.50785,1.50778,1.50785,42000000.0
2009-04-26 23:41:00,1.5078,1.50795,1.50775,1.50785,132200000.0
2009-04-26 23:42:00,1.50762,1.50781,1.50742,1.50781,47200000.0
2009-04-26 23:43:00,1.5078,1.50788,1.5078,1.50785,32400000.0
2009-04-26 23:44:00,1.50761,1.50785,1.50761,1.5077,30400000.0
2009-04-26 23:45:00,1.5076,1.5076,1.5075,1.5076,15600000.0
2009-04-26 23:46:00,1.5075,1.50765,1.5075,1.50765,6000000.0
2009-04-26 23:47:00,1.50758,1.50758,1.5074,1.50751,138400000.0
2009-04-26 23:48:00,1.50763,1.50763,1.50733,1.50747,58800000.0
2009-04-26 23:49:00,1.50701,1.5077,1.50697,1.50746,182200000.0
2009-04-26 23:50:00,1.5077,1.5077,1.5075,1.5075,4800000.0
2009-04-26 23:51:00,1.5074,1.5075,1.5074,1.5074,59400000.0
2009-04-26 23:52:00,1.50745,1.50755,1.5074,1.5075,9600000.0
2009-04-26 23:53:00,1.5074,1.50755,1.5073,1.5075,18600000.0
2009-04-26 23:54:00,1.5075,1.5075,1.5073,1.5074,50800000.0
2009-04-26 23:55:00,1.5074,1.50745,1.5073,1.5073,32800000.0
2009-04-26 23:56:00,1.50735,1.5074,1.50735,1.5074,13000000.0
2009-04-26 23:57:00,1.5074,1.5074,1.5074,1.5074,1600000.0
2009-04-26 23:58:00,1.5074,1.5074,1.507,1.50705,28600000.0
2009-04-26 23:59:00,1.50705,1.50735,1.50695,1.5072,42600000.0
2009-04-27 00:00:00,1.5072,1.5072,1.50705,1.5071,18600000.0
2009-04-27 00:01:00,1.50705,1.50725,1.50705,1.50705,17400000.0
2009-04-27 00:02:00,1.50705,1.5071,1.5045,1.5053,250400000.0
2009-04-27 00:03:00,1.5053,1.5053,1.5035,1.5035,270200000.0
2009-04-27 00:04:00,1.50355,1.504,1.50345,1.5038,101000000.0
2009-04-27 00:05:00,1.5039,1.50415,1.50335,1.5036,187000000.0
2009-04-27 00:06:00,1.5037,1.504,1.50345,1.5036,103600000.0
2009-04-27 00:07:00,1.5036,1.50425,1.5035,1.504,171200000.0
2009-04-27 00:08:00,1.50405,1.5043,1.50385,1.5043,69800000.0
2009-04-27 00:09:00,1.5044,1.50445,1.5039,1.5044,142600000.0
2009-04-27 00:10:00,1.50435,1.5044,1.5043,1.50435,73000000.0
2009-04-27 00:11:00,1.5044,1.50465,1.5039,1.5043,98200000.0
2009-04-27 00:12:00,1.5043,1.5043,1.5039,1.50395,31000000.0
2009-04-27 00:13:00,1.504,1.504,1.504,1.504,4000000.0
2009-04-27 00:14:00,1.504,1.504,1.50365,1.50395,77000000.0
2009-04-27 00:15:00,1.50395,1.50395,1.5031,1.5035,96400000.0
2009-04-27 00:16:00,1.5035,1.50375,1.503,1.50335,90400000.0
2009-04-27 00:17:00,1.50335,1.50355,1.50295,1.5034,100200000.0
2009-04-27 00:18:00,1.5034,1.5034,1.50335,1.5034,20800000.0
2009-04-27 00:19:00,1.50335,1.5036,1.50335,1.5035,34800000.0
2009-04-27 00:20:00,1.5035,1.5041,1.5034,1.50345,82200000.0
2009-04-27 00:21:00,1.5035,1.5042,1.5035,1.504,65000000.0
2009-04-27 00:22:00,1.5041,1.5043,1.504,1.50415,92600000.0
2009-04-27 00:23:00,1.50415,1.50445,1.504,1.50415,87800000.0
2009-04-27 00:24:00,1.50415,1.50445,1.50415,1.5043,87400000.0
2009-04-27 00:25:00,1.5043,1.50435,1.5041,1.5041,31200000.0
2009-04-27 00:26:00,1.5041,1.5045,1.5041,1.5042,37800000.0
2009-04-27 00:27:00,1.5044,1.5046,1.5041,1.5043,117000000.0
2009-04-27 00:28:00,1.50431,1.50431,1.5035,1.50407,191600000.0
2009-04-27 00:29:00,1.50401,1.50401,1.50336,1.50336,36400000.0
2009-04-27 00:30:00,1.5043,1.5044,1.5043,1.5044,7200000.0
2009-04-27 00:31:00,1.50408,1.50408,1.50387,1.50387,14400000.0
2009-04-27 00:32:00,1.5043,1.5044,1.5042,1.5042,28000000.0
2009-04-27 00:33:00,1.5042,1.5044,1.5042,1.5043,43200000.0
2009-04-27 00:34:00,1.50435,1.5047,1.5043,1.50435,33600000.0
2009-04-27 00:35:00,1.5044,1.50495,1.50435,1.5047,113000000.0
2009-04-27 00:36:00,1.5046,1.50465,1.5046,1.50465,24000000.0
2009-04-27 00:37:00,1.50465,1.50465,1.5045,1.5045,38400000.0
2009-04-27 00:38:00,1.5046,1.5046,1.50455,1.50455,6400000.0
2009-04-27 00:39:00,1.50455,1.50455,1.5044,1.5044,14400000.0
2009-04-27 00:40:00,1.5043,1.50455,1.5043,1.50445,138000000.0
2009-04-27 00:41:00,1.5044,1.50475,1.5041,1.5041,182400000.0
2009-04-27 00:42:00,1.5042,1.5042,1.5042,1.5042,10000000.0
2009-04-27 00:43:00,1.50425,1.5043,1.50425,1.5043,2600000.0
2009-04-27 00:44:00,1.5043,1.5043,1.5043,1.5043,4800000.0
2009-04-27 00:45:00,1.5042,1.5042,1.5042,1.5042,3600000.0
2009-04-27 00:46:00,1.50389,1.50409,1.50388,1.50394,101200000.0
2009-04-27 00:47:00,1.5042,1.5042,1.5041,1.5041,20800000.0
2009-04-27 00:48:00,1.5041,1.5041,1.5041,1.5041,9600000.0
2009-04-27 00:49:00,1.50415,1.50415,1.504,1.50415,20000000.0
2009-04-27 00:50:00,1.50405,1.50415,1.504,1.5041,26400000.0
2009-04-27 00:51:00,1.50415,1.5042,1.5041,1.5042,100600000.0
2009-04-27 00:52:00,1.5042,1.5042,1.504,1.5042,44800000.0
2009-04-27 00:53:00,1.5041,1.5042,1.5041,1.5042,63000000.0
2009-04-27 00:54:00,1.5041,1.5042,1.5041,1.5042,85600000.0
2009-04-27 00:55:00,1.50415,1.5042,1.5041,1.5041,90400000.0
2009-04-27 00:56:00,1.5041,1.5041,1.5041,1.5041,37200000.0
2009-04-27 00:57:00,1.50393,1.5041,1.50348,1.50385,190000000.0
2009-04-27 00:58:00,1.50425,1.5043,1.5041,1.5041,23400000.0
2009-04-27 00:59:00,1.50377,1.50397,1.5036,1.50397,165200000.0
2009-04-27 01:00:00,1.50415,1.50415,1.5041,1.50415,16600000.0
2009-04-27 01:01:00,1.5042,1.50425,1.50415,1.50415,12000000.0
2009-04-27 01:02:00,1.50357,1.50384,1.50337,1.50373,95600000.0
2009-04-27 01:03:00,1.5041,1.50415,1.5041,1.50415,113000000.0
2009-04-27 01:04:00,1.5042,1.5042,1.5042,1.5042,8200000.0
2009-04-27 01:05:00,1.5042,1.50425,1.5041,1.50415,47000000.0
2009-04-27 01:06:00,1.5041,1.50415,1.5041,1.50415,31000000.0
2009-04-27 01:07:00,1.50415,1.50415,1.50415,1.50415,6000000.0
2009-04-27 01:08:00,1.5042,1.5042,1.5041,1.50415,29600000.0
2009-04-27 01:09:00,1.50415,1.50415,1.5041,1.50415,24000000.0
2009-04-27 01:10:00,1.5041,1.50415,1.5041,1.50415,63400000.0
2009-04-27 01:11:00,1.50415,1.50425,1.50365,1.50395,42800000.0
2009-04-27 01:12:00,1.50395,1.5046,1.5037,1.5046,133600000.0
2009-04-27 01:13:00,1.5046,1.5048,1.5045,1.5048,44200000.0
2009-04-27 01:14:00,1.50475,1.50475,1.5042,1.50445,62200000.0
2009-04-27 01:15:00,1.50445,1.50445,1.5039,1.5042,96600000.0
2009-04-27 01:16:00,1.50425,1.5046,1.5042,1.5046,77800000.0
2009-04-27 01:17:00,1.50455,1.5046,1.5041,1.5042,65200000.0
2009-04-27 01:18:00,1.5042,1.50485,1.50405,1.5041,152600000.0
2009-04-27 01:19:00,1.50404,1.50404,1.50335,1.50399,107000000.0
2009-04-27 01:20:00,1.5041,1.50485,1.5041,1.5046,89800000.0
2009-04-27 01:21:00,1.5045,1.50515,1.5045,1.505,64600000.0
2009-04-27 01:22:00,1.50505,1.50505,1.505,1.505,12800000.0
2009-04-27 01:23:00,1.505,1.50505,1.5045,1.5045,60400000.0
2009-04-27 01:24:00,1.5048,1.505,1.5048,1.5049,61000000.0
2009-04-27 01:25:00,1.50465,1.5047,1.5045,1.5047,43200000.0
2009-04-27 01:26:00,1.50465,1.50465,1.5045,1.5045,11200000.0
2009-04-27 01:27:00,1.5045,1.505,1.5045,1.5049,195400000.0
2009-04-27 01:28:00,1.5049,1.50495,1.50445,1.50455,72800000.0
2009-04-27 01:29:00,1.5045,1.50455,1.5045,1.5045,27200000.0
2009-04-27 01:30:00,1.5045,1.5045,1.5041,1.5041,16000000.0
2009-04-27 01:31:00,1.5041,1.50445,1.50405,1.50445,64600000.0
2009-04-27 01:32:00,1.5042,1.505,1.5041,1.505,371199999.0
2009-04-27 01:33:00,1.505,1.5052,1.50485,1.505,77000000.0
2009-04-27 01:34:00,1.50495,1.50505,1.50435,1.505,204200000.0
2009-04-27 01:35:00,1.5046,1.50479,1.50448,1.50466,249800003.0
2009-04-27 01:36:00,1.50495,1.5051,1.5049,1.50495,70600000.0
2009-04-27 01:37:00,1.5049,1.5051,1.50465,1.5047,75000000.0
2009-04-27 01:38:00,1.50465,1.5047,1.50455,1.50455,35200000.0
2009-04-27 01:39:00,1.5045,1.5045,1.50445,1.50445,22400000.0
2009-04-27 01:40:00,1.5045,1.50455,1.5044,1.50455,52800000.0
2009-04-27 01:41:00,1.5048,1.50505,1.50465,1.5048,140000000.0
2009-04-27 01:42:00,1.5048,1.5048,1.50445,1.5047,158200000.0
2009-04-27 01:43:00,1.5047,1.5047,1.5046,1.5047,15800000.0
2009-04-27 01:44:00,1.5047,1.5048,1.5046,1.5047,81600000.0
2009-04-27 01:45:00,1.5046,1.5051,1.5044,1.50505,141800000.0
2009-04-27 01:46:00,1.50505,1.50505,1.50495,1.50495,54400000.0
2009-04-27 01:47:00,1.505,1.50505,1.5049,1.50495,38400000.0
2009-04-27 01:48:00,1.50495,1.505,1.5045,1.5049,59200000.0
2009-04-27 01:49:00,1.50495,1.50505,1.5049,1.505,32000000.0
2009-04-27 01:50:00,1.50495,1.5051,1.50495,1.5051,39800000.0
2009-04-27 01:51:00,1.50495,1.50505,1.50495,1.50505,44000000.0
2009-04-27 01:52:00,1.505,1.505,1.505,1.505,3200000.0
2009-04-27 01:53:00,1.50495,1.505,1.5049,1.505,35200000.0
2009-04-27 01:54:00,1.50495,1.50495,1.50485,1.50495,32800000.0
2009-04-27 01:55:00,1.5049,1.5049,1.5049,1.5049,2000000.0
2009-04-27 01:56:00,1.5049,1.5049,1.5049,1.5049,4000000.0
2009-04-27 01:57:00,1.5049,1.5049,1.5049,1.5049,4000000.0
2009-04-27 01:58:00,1.5049,1.5049,1.5047,1.5047,74600000.0
2009-04-27 01:59:00,1.5047,1.5047,1.5047,1.5047,24000000.0
2009-04-27 02:00:00,1.5047,1.50485,1.5046,1.5047,172200000.0
2009-04-27 02:01:00,1.5049,1.5055,1.50475,1.5049,111400000.0
2009-04-27 02:02:00,1.5049,1.5049,1.50485,1.5049,47600000.0
2009-04-27 02:03:00,1.5049,1.505,1.5046,1.5047,77000000.0
2009-04-27 02:04:00,1.50485,1.505,1.50485,1.505,58200000.0
2009-04-27 02:05:00,1.505,1.50535,1.5048,1.50525,63200000.0
2009-04-27 02:06:00,1.50535,1.50535,1.5049,1.50515,66800000.0
2009-04-27 02:07:00,1.5051,1.50585,1.5051,1.5057,131800000.0
2009-04-27 02:08:00,1.50575,1.50575,1.5056,1.5056,92800000.0
2009-04-27 02:09:00,1.5056,1.5057,1.50545,1.5057,40000000.0
2009-04-27 02:10:00,1.50585,1.50585,1.5058,1.50585,65400000.0
2009-04-27 02:11:00,1.50585,1.5059,1.5057,1.50585,108700000.0
2009-04-27 02:12:00,1.50585,1.50585,1.5055,1.50585,44800000.0
2009-04-27 02:13:00,1.5055,1.50585,1.50525,1.5055,221400000.0
2009-04-27 02:14:00,1.5055,1.5055,1.5053,1.5055,80600000.0
2009-04-27 02:15:00,1.5055,1.5055,1.5053,1.5055,169400000.0
2009-04-27 02:16:00,1.5055,1.5055,1.5053,1.5055,69000000.0
2009-04-27 02:17:00,1.5053,1.5053,1.5052,1.50523,65600000.0
2009-04-27 02:18:00,1.5055,1.5055,1.5055,1.5055,33600000.0
2009-04-27 02:19:00,1.5055,1.5055,1.5055,1.5055,24000000.0
2009-04-27 02:20:00,1.5055,1.5055,1.5054,1.5055,65000000.0
2009-04-27 02:21:00,1.50575,1.506,1.5055,1.50565,254800000.0
2009-04-27 02:22:00,1.50565,1.5058,1.5056,1.5057,147600000.0
2009-04-27 02:23:00,1.5057,1.5057,1.5057,1.5057,82000000.0
2009-04-27 02:24:00,1.5057,1.5058,1.5057,1.50575,66600001.0
2009-04-27 02:25:00,1.5058,1.5059,1.50565,1.5057,325400000.0
2009-04-27 02:26:00,1.5057,1.5057,1.5057,1.5057,27400000.0
2009-04-27 02:27:00,1.50575,1.506,1.5057,1.506,70400000.0
2009-04-27 02:28:00,1.50595,1.50605,1.5058,1.5059,277199999.0
2009-04-27 02:29:00,1.5059,1.50605,1.5059,1.50595,260400000.0
2009-04-27 02:30:00,1.5059,1.50595,1.5059,1.50595,109600000.0
2009-04-27 02:31:00,1.50595,1.50595,1.5056,1.5058,92000000.0
2009-04-27 02:32:00,1.5057,1.506,1.5057,1.50595,180600000.0
2009-04-27 02:33:00,1.506,1.5061,1.5058,1.5061,81200000.0
2009-04-27 02:34:00,1.5061,1.5064,1.50605,1.5062,209400000.0
2009-04-27 02:35:00,1.50625,1.5064,1.5062,1.5063,107600000.0
2009-04-27 02:36:00,1.5063,1.5063,1.5062,1.5062,23200000.0
2009-04-27 02:37:00,1.50635,1.5066,1.5062,1.50645,113000000.0
2009-04-27 02:38:00,1.5064,1.50675,1.5063,1.50635,98000000.0
2009-04-27 02:39:00,1.50635,1.5065,1.5063,1.50635,37400000.0
2009-04-27 02:40:00,1.50635,1.5066,1.5063,1.5065,132200000.0
2009-04-27 02:41:00,1.5065,1.5067,1.50635,1.5065,100000000.0
2009-04-27 02:42:00,1.5065,1.5066,1.506,1.5064,177200000.0
2009-04-27 02:43:00,1.5063,1.5064,1.5058,1.5059,165800000.0
2009-04-27 02:44:00,1.5059,1.5061,1.50585,1.50595,115200000.0
2009-04-27 02:45:00,1.50595,1.506,1.5059,1.506,156600000.0
2009-04-27 02:46:00,1.506,1.50605,1.506,1.506,49200000.0
2009-04-27 02:47:00,1.506,1.50645,1.5059,1.50645,225200000.0
2009-04-27 02:48:00,1.50645,1.5065,1.50615,1.50645,38800000.0
2009-04-27 02:49:00,1.50645,1.50665,1.5064,1.5065,79400000.0
2009-04-27 02:50:00,1.50645,1.5068,1.50645,1.50665,105400001.0
2009-04-27 02:51:00,1.50675,1.50695,1.50665,1.50685,65400000.0
2009-04-27 02:52:00,1.50685,1.50685,1.5068,1.50685,4000000.0
2009-04-27 02:53:00,1.5069,1.5069,1.50685,1.50685,10800000.0
2009-04-27 02:54:00,1.5069,1.507,1.50685,1.50695,83800000.0
2009-04-27 02:55:00,1.507,1.507,1.50675,1.5068,167400000.0
2009-04-27 02:56:00,1.5068,1.5068,1.50625,1.50645,58600000.0
2009-04-27 02:57:00,1.50645,1.5066,1.5064,1.5064,52400000.0
2009-04-27 02:58:00,1.50645,1.5065,1.50645,1.5065,8400000.0
2009-04-27 02:59:00,1.50609,1.50623,1.5055,1.50606,70000000.0
2009-04-27 03:00:00,1.5065,1.5065,1.5064,1.5064,19400000.0
2009-04-27 03:01:00,1.5064,1.5064,1.50605,1.5062,85000000.0
2009-04-27 03:02:00,1.5062,1.50645,1.5062,1.5064,56200000.0
2009-04-27 03:03:00,1.5064,1.5065,1.50605,1.50625,103600000.0
2009-04-27 03:04:00,1.5062,1.50635,1.5062,1.50635,26000000.0
2009-04-27 03:05:00,1.50635,1.5064,1.5062,1.5062,36200000.0
2009-04-27 03:06:00,1.5062,1.5062,1.5062,1.5062,30000000.0
2009-04-27 03:07:00,1.5062,1.50635,1.5062,1.5062,351200000.0
2009-04-27 03:08:00,1.5062,1.50635,1.5062,1.5063,220600000.0
2009-04-27 03:09:00,1.50645,1.5069,1.5064,1.5065,143000000.0
2009-04-27 03:10:00,1.5065,1.5067,1.50645,1.5066,139800000.0
2009-04-27 03:11:00,1.50655,1.50655,1.5063,1.50645,129799997.0
2009-04-27 03:12:00,1.5065,1.5066,1.50625,1.5066,45600000.0
2009-04-27 03:13:00,1.5066,1.5066,1.50605,1.5062,32000000.0
2009-04-27 03:14:00,1.5062,1.5062,1.50615,1.5062,22000000.0
2009-04-27 03:15:00,1.5062,1.5064,1.5062,1.5062,13800000.0
2009-04-27 03:16:00,1.5062,1.50625,1.50615,1.5062,15000000.0
2009-04-27 03:17:00,1.50625,1.5065,1.50625,1.5064,49800000.0
2009-04-27 03:18:00,1.5064,1.50665,1.5063,1.50635,95000000.0
2009-04-27 03:19:00,1.5063,1.50645,1.5063,1.50635,111800000.0
2009-04-27 03:20:00,1.50635,1.5064,1.5062,1.5062,45800000.0
2009-04-27 03:21:00,1.5062,1.5062,1.506,1.506,70200000.0
2009-04-27 03:22:00,1.506,1.5062,1.506,1.50605,38400000.0
2009-04-27 03:23:00,1.5059,1.50599,1.5055,1.50583,14800000.0
2009-04-27 03:24:00,1.50605,1.50605,1.506,1.506,52600000.0
2009-04-27 03:25:00,1.506,1.5062,1.5056,1.5061,198800000.0
2009-04-27 03:26:00,1.5061,1.50635,1.5061,1.5063,62400000.0
2009-04-27 03:27:00,1.50625,1.5063,1.50605,1.5062,43600000.0
2009-04-27 03:28:00,1.5062,1.5063,1.5061,1.50625,29600000.0
2009-04-27 03:29:00,1.50625,1.5063,1.5062,1.5063,9000000.0
2009-04-27 03:30:00,1.5063,1.50635,1.50625,1.50635,5000000.0
2009-04-27 03:31:00,1.5063,1.5063,1.5061,1.50625,14000000.0
2009-04-27 03:32:00,1.50625,1.5063,1.5062,1.50625,8000000.0
2009-04-27 03:33:00,1.5062,1.50625,1.5061,1.50625,31600000.0
2009-04-27 03:34:00,1.50625,1.50655,1.5062,1.50655,28400000.0
2009-04-27 03:35:00,1.5065,1.50655,1.50645,1.5065,8000000.0
2009-04-27 03:36:00,1.50655,1.50655,1.50655,1.50655,3000000.0
2009-04-27 03:37:00,1.50665,1.50675,1.50665,1.50675,12600000.0
2009-04-27 03:38:00,1.50675,1.50675,1.5066,1.5066,42000000.0
2009-04-27 03:39:00,1.50665,1.5067,1.50665,1.5067,2000000.0
2009-04-27 03:40:00,1.5067,1.5067,1.50655,1.5066,45600000.0
2009-04-27 03:41:00,1.50655,1.5068,1.50655,1.5068,100000000.0
2009-04-27 03:42:00,1.5068,1.5068,1.5068,1.5068,44000000.0
2009-04-27 03:43:00,1.5068,1.50735,1.5068,1.50735,58400000.0
2009-04-27 03:44:00,1.5073,1.50735,1.50675,1.5069,139400000.0
2009-04-27 03:45:00,1.5069,1.5072,1.50685,1.507,96400000.0
2009-04-27 03:46:00,1.5071,1.5073,1.507,1.50715,48600000.0
2009-04-27 03:47:00,1.5071,1.50715,1.50695,1.50695,47000000.0
2009-04-27 03:48:00,1.507,1.50725,1.507,1.5071,48600000.0
2009-04-27 03:49:00,1.5071,1.5072,1.507,1.5071,44800000.0
2009-04-27 03:50:00,1.50705,1.5073,1.50705,1.5071,100000000.0
2009-04-27 03:51:00,1.50705,1.5071,1.50705,1.5071,71800000.0
2009-04-27 03:52:00,1.5071,1.50735,1.5071,1.5071,112200000.0
2009-04-27 03:53:00,1.50715,1.50715,1.50705,1.50705,70600000.0
2009-04-27 03:54:00,1.5071,1.50715,1.50705,1.50705,82000000.0
2009-04-27 03:55:00,1.5071,1.50715,1.507,1.5071,98800000.0
2009-04-27 03:56:00,1.50705,1.5071,1.50665,1.50695,190000000.0
2009-04-27 03:57:00,1.50705,1.50705,1.5067,1.507,137800000.0
2009-04-27 03:58:00,1.507,1.5071,1.5068,1.50685,78800000.0
2009-04-27 03:59:00,1.5068,1.5068,1.5067,1.50675,105000000.0
2009-04-27 04:00:00,1.50675,1.50695,1.50675,1.50695,68200000.0
2009-04-27 04:01:00,1.50695,1.5074,1.5067,1.50695,303400000.0
2009-04-27 04:02:00,1.50685,1.5073,1.50685,1.50705,173200000.0
2009-04-27 04:03:00,1.50705,1.50705,1.5068,1.507,112400000.0
2009-04-27 04:04:00,1.507,1.507,1.5067,1.50675,211000000.0
2009-04-27 04:05:00,1.50624,1.5065,1.50609,1.50624,20800000.0
2009-04-27 04:06:00,1.50633,1.50636,1.50599,1.50624,27000000.0
2009-04-27 04:07:00,1.50675,1.50675,1.50675,1.50675,4800000.0
2009-04-27 04:08:00,1.50675,1.50675,1.5064,1.5064,16400000.0
2009-04-27 04:09:00,1.5065,1.5065,1.506,1.50615,160900000.0
2009-04-27 04:10:00,1.5062,1.5062,1.5061,1.5062,79400000.0
2009-04-27 04:11:00,1.5062,1.5062,1.5061,1.50615,45000000.0
2009-04-27 04:12:00,1.5061,1.5065,1.5061,1.5064,62000000.0
2009-04-27 04:13:00,1.5064,1.50645,1.50625,1.50635,59200000.0
2009-04-27 04:14:00,1.5064,1.5064,1.5063,1.50635,60800000.0
2009-04-27 04:15:00,1.5064,1.5064,1.50615,1.5062,101000000.0
2009-04-27 04:16:00,1.5062,1.5062,1.5058,1.5059,204200000.0
2009-04-27 04:17:00,1.50595,1.506,1.5059,1.50595,135000000.0
2009-04-27 04:18:00,1.50595,1.50615,1.5059,1.50615,124600000.0
2009-04-27 04:19:00,1.5061,1.50645,1.506,1.5063,285400000.0
2009-04-27 04:20:00,1.5063,1.5064,1.5062,1.50635,214800000.0
2009-04-27 04:21:00,1.5064,1.5065,1.5064,1.5064,76400000.0
2009-04-27 04:22:00,1.5064,1.50645,1.50635,1.50645,28200000.0
2009-04-27 04:23:00,1.50645,1.50645,1.5063,1.5063,55400000.0
2009-04-27 04:24:00,1.50625,1.50625,1.5059,1.506,91200000.0
2009-04-27 04:25:00,1.506,1.50615,1.5059,1.506,113600000.0
2009-04-27 04:26:00,1.50595,1.50605,1.5059,1.506,67200000.0
2009-04-27 04:27:00,1.50605,1.5062,1.506,1.5062,19200000.0
2009-04-27 04:28:00,1.50625,1.5063,1.5062,1.50625,58400000.0
2009-04-27 04:29:00,1.5063,1.5063,1.50595,1.5061,136000000.0
2009-04-27 04:30:00,1.50605,1.50605,1.50595,1.50595,12800000.0
2009-04-27 04:31:00,1.50595,1.50615,1.5059,1.5061,68200000.0
2009-04-27 04:32:00,1.50605,1.5061,1.506,1.506,24000000.0
2009-04-27 04:33:00,1.506,1.50605,1.5059,1.506,37800000.0
2009-04-27 04:34:00,1.506,1.506,1.506,1.506,38000000.0
2009-04-27 04:35:00,1.5062,1.5064,1.50595,1.50635,42800000.0
2009-04-27 04:36:00,1.50635,1.50635,1.5062,1.5063,212800000.0
2009-04-27 04:37:00,1.5063,1.50645,1.50625,1.5063,150200000.0
2009-04-27 04:38:00,1.5063,1.5063,1.50625,1.50625,26200000.0
2009-04-27 04:39:00,1.5063,1.50645,1.50625,1.5064,63600000.0
2009-04-27 04:40:00,1.5064,1.5065,1.5062,1.5062,119800000.0
2009-04-27 04:41:00,1.5062,1.5065,1.5061,1.5064,163000000.0
2009-04-27 04:42:00,1.5064,1.50655,1.5064,1.50655,109800000.0
2009-04-27 04:43:00,1.5065,1.5065,1.50635,1.5064,80000000.0
2009-04-27 04:44:00,1.5064,1.5066,1.50635,1.50655,72000000.0
2009-04-27 04:45:00,1.50655,1.50655,1.5063,1.5063,82400000.0
2009-04-27 04:46:00,1.5063,1.50645,1.50605,1.50605,119600000.0
2009-04-27 04:47:00,1.50605,1.5062,1.506,1.5061,65200000.0
2009-04-27 04:48:00,1.5061,1.5062,1.506,1.5062,167800000.0
2009-04-27 04:49:00,1.5062,1.5062,1.5061,1.5061,88800000.0
2009-04-27 04:50:00,1.50615,1.50625,1.506,1.5061,100200000.0
2009-04-27 04:51:00,1.5062,1.5063,1.5062,1.5062,18400000.0
2009-04-27 04:52:00,1.50615,1.5063,1.50615,1.50625,44600000.0
2009-04-27 04:53:00,1.50625,1.50635,1.5062,1.5062,80800000.0
2009-04-27 04:54:00,1.5062,1.50635,1.5062,1.50635,101400000.0
2009-04-27 04:55:00,1.5064,1.5064,1.5062,1.5062,37600000.0
2009-04-27 04:56:00,1.5062,1.5062,1.506,1.5061,99200000.0
2009-04-27 04:57:00,1.50605,1.50635,1.50605,1.5062,61600000.0
2009-04-27 04:58:00,1.5062,1.50625,1.50605,1.50605,38400000.0
2009-04-27 04:59:00,1.50605,1.5061,1.5059,1.5059,68200000.0
2009-04-27 05:00:00,1.5059,1.50605,1.5057,1.5059,193600001.0
2009-04-27 05:01:00,1.50585,1.506,1.5058,1.5059,184400000.0
2009-04-27 05:02:00,1.50595,1.506,1.5059,1.50595,176200000.0
2009-04-27 05:03:00,1.50595,1.50605,1.5059,1.5059,85400000.0
2009-04-27 05:04:00,1.5059,1.5059,1.50575,1.50575,38400000.0
2009-04-27 05:05:00,1.50575,1.50585,1.5057,1.50585,186000002.0
2009-04-27 05:06:00,1.5059,1.5059,1.5059,1.5059,22800000.0
2009-04-27 05:07:00,1.50595,1.50595,1.5058,1.5059,105200000.0
2009-04-27 05:08:00,1.5059,1.50595,1.50565,1.50585,93400000.0
2009-04-27 05:09:00,1.50585,1.506,1.5056,1.5057,72200000.0
2009-04-27 05:10:00,1.5057,1.50585,1.5056,1.5058,106000000.0
2009-04-27 05:11:00,1.50585,1.5059,1.5058,1.5059,65800000.0
2009-04-27 05:12:00,1.5058,1.5059,1.5057,1.5058,134200000.0
2009-04-27 05:13:00,1.5058,1.5059,1.5056,1.5058,145400000.0
2009-04-27 05:14:00,1.50575,1.5059,1.5057,1.5059,86400000.0
2009-04-27 05:15:00,1.5059,1.50595,1.5056,1.5056,31800000.0
2009-04-27 05:16:00,1.5056,1.5058,1.5056,1.5058,35200000.0
2009-04-27 05:17:00,1.5058,1.5058,1.50555,1.50555,48000000.0
2009-04-27 05:18:00,1.50565,1.5058,1.50565,1.5057,92200000.0
2009-04-27 05:19:00,1.5057,1.5059,1.5057,1.5058,150400000.0
2009-04-27 05:20:00,1.5058,1.50585,1.50575,1.50585,25000000.0
2009-04-27 05:21:00,1.5058,1.50585,1.5058,1.50585,12400000.0
2009-04-27 05:22:00,1.5058,1.50595,1.5058,1.50595,6600000.0
2009-04-27 05:23:00,1.5058,1.5058,1.5058,1.5058,4000000.0
2009-04-27 05:24:00,1.50585,1.5059,1.50585,1.5059,15600000.0
2009-04-27 05:25:00,1.5059,1.5059,1.5058,1.5058,27000000.0
2009-04-27 05:26:00,1.5058,1.50615,1.5058,1.506,72600000.0
2009-04-27 05:27:00,1.50605,1.50635,1.50605,1.5063,59000000.0
2009-04-27 05:28:00,1.5063,1.5064,1.5063,1.5064,41000000.0
2009-04-27 05:29:00,1.5064,1.5064,1.50635,1.50635,19400000.0
2009-04-27 05:30:00,1.5064,1.5064,1.50625,1.50635,17600000.0
2009-04-27 05:31:00,1.50635,1.5064,1.50635,1.5064,20000000.0
2009-04-27 05:32:00,1.50598,1.50632,1.50598,1.50622,19000000.0
2009-04-27 05:33:00,1.50635,1.50645,1.5062,1.5064,57000000.0
2009-04-27 05:34:00,1.50635,1.5064,1.50635,1.5064,9600000.0
2009-04-27 05:35:00,1.5064,1.5064,1.50635,1.50635,28800000.0
2009-04-27 05:36:00,1.5064,1.5064,1.50615,1.5062,48000000.0
2009-04-27 05:37:00,1.5062,1.50625,1.506,1.5061,130000000.0
2009-04-27 05:38:00,1.50625,1.50655,1.5061,1.50615,74600000.0
2009-04-27 05:39:00,1.5062,1.5062,1.50615,1.50615,6400000.0
2009-04-27 05:40:00,1.5062,1.5064,1.50585,1.50635,143600000.0
2009-04-27 05:41:00,1.5064,1.5064,1.50595,1.50615,133800000.0
2009-04-27 05:42:00,1.50615,1.50625,1.50575,1.5058,94400000.0
2009-04-27 05:43:00,1.5058,1.50625,1.5058,1.50585,182000000.0
2009-04-27 05:44:00,1.50585,1.5059,1.5058,1.5058,235000000.0
2009-04-27 05:45:00,1.5058,1.50585,1.5058,1.50585,99000000.0
2009-04-27 05:46:00,1.5058,1.50585,1.5057,1.5057,116600000.0
2009-04-27 05:47:00,1.50575,1.50575,1.5054,1.50545,139400000.0
2009-04-27 05:48:00,1.50545,1.5055,1.5054,1.5055,68600000.0
2009-04-27 05:49:00,1.5055,1.5057,1.5055,1.5055,90200000.0
2009-04-27 05:50:00,1.5055,1.5058,1.5055,1.5057,113600000.0
2009-04-27 05:51:00,1.5057,1.5057,1.50555,1.5056,47200000.0
2009-04-27 05:52:00,1.50555,1.50565,1.50555,1.50565,24400000.0
2009-04-27 05:53:00,1.50565,1.50565,1.5055,1.5055,32400000.0
2009-04-27 05:54:00,1.5055,1.50555,1.5055,1.50555,34000000.0
2009-04-27 05:55:00,1.50555,1.5057,1.50545,1.5055,152000000.0
2009-04-27 05:56:00,1.50545,1.50575,1.5054,1.5054,208400000.0
2009-04-27 05:57:00,1.5054,1.5057,1.5054,1.50555,90000000.0
2009-04-27 05:58:00,1.50555,1.50555,1.5055,1.5055,35200000.0
2009-04-27 05:59:00,1.50555,1.5057,1.5055,1.5055,252600000.0
2009-04-27 06:00:00,1.50555,1.50565,1.5052,1.50525,229200000.0
2009-04-27 06:01:00,1.5053,1.5055,1.5052,1.5055,92800000.0
2009-04-27 06:02:00,1.5055,1.5055,1.5052,1.50535,129000000.0
2009-04-27 06:03:00,1.5053,1.50535,1.5052,1.50525,200400000.0
2009-04-27 06:04:00,1.50525,1.5055,1.5052,1.5054,63400000.0
2009-04-27 06:05:00,1.5056,1.5056,1.5054,1.5054,51600000.0
2009-04-27 06:06:00,1.5055,1.5055,1.5054,1.5054,37400000.0
2009-04-27 06:07:00,1.5054,1.50545,1.5052,1.5052,125600000.0
2009-04-27 06:08:00,1.5052,1.50545,1.5052,1.5053,113600000.0
2009-04-27 06:09:00,1.5053,1.5055,1.50525,1.5055,185400000.0
2009-04-27 06:10:00,1.5054,1.50545,1.50525,1.5053,34600000.0
2009-04-27 06:11:00,1.50535,1.50585,1.5052,1.5056,125800000.0
2009-04-27 06:12:00,1.5056,1.50575,1.5055,1.5057,152600000.0
2009-04-27 06:13:00,1.5057,1.5057,1.5052,1.50525,80600000.0
2009-04-27 06:14:00,1.5052,1.50535,1.5052,1.5052,78000000.0
2009-04-27 06:15:00,1.5052,1.5053,1.50515,1.50515,52600000.0
2009-04-27 06:16:00,1.50515,1.5054,1.5049,1.5051,191800000.0
2009-04-27 06:17:00,1.505,1.50515,1.50425,1.50445,229400000.0
2009-04-27 06:18:00,1.5045,1.50485,1.5041,1.50455,161800000.0
2009-04-27 06:19:00,1.50405,1.5047,1.50405,1.5042,107600000.0
2009-04-27 06:20:00,1.50415,1.50415,1.50395,1.504,78000000.0
2009-04-27 06:21:00,1.50395,1.5041,1.5039,1.504,57600000.0
2009-04-27 06:22:00,1.504,1.504,1.50385,1.50395,13000000.0
2009-04-27 06:23:00,1.5041,1.5041,1.504,1.504,14800000.0
2009-04-27 06:24:00,1.504,1.5042,1.50395,1.50415,85600000.0
2009-04-27 06:25:00,1.5042,1.50435,1.50415,1.50415,80200000.0
2009-04-27 06:26:00,1.5043,1.5045,1.50415,1.50435,19400000.0
2009-04-27 06:27:00,1.50435,1.5044,1.5043,1.50435,10000000.0
2009-04-27 06:28:00,1.5044,1.50445,1.50435,1.5044,9000000.0
2009-04-27 06:29:00,1.5045,1.50455,1.5044,1.5045,16000000.0
2009-04-27 06:30:00,1.5045,1.5045,1.5044,1.5044,3000000.0
2009-04-27 06:31:00,1.50465,1.50475,1.50435,1.50455,41600000.0
2009-04-27 06:32:00,1.50465,1.5047,1.5042,1.5047,86200000.0
2009-04-27 06:33:00,1.5047,1.5048,1.50455,1.5047,116000000.0
2009-04-27 06:34:00,1.50525,1.5053,1.50485,1.5051,34800000.0
2009-04-27 06:35:00,1.50505,1.50515,1.50435,1.50505,214400000.0
2009-04-27 06:36:00,1.50505,1.5055,1.5047,1.5048,155000000.0
2009-04-27 06:37:00,1.505,1.5054,1.50465,1.5054,115600000.0
2009-04-27 06:38:00,1.5054,1.50545,1.50525,1.50545,47200000.0
2009-04-27 06:39:00,1.50545,1.50545,1.5052,1.50535,144400000.0
2009-04-27 06:40:00,1.50535,1.50535,1.50485,1.505,98400000.0
2009-04-27 06:41:00,1.505,1.50535,1.50495,1.50535,90800000.0
2009-04-27 06:42:00,1.50525,1.5053,1.5051,1.5051,76400000.0
2009-04-27 06:43:00,1.5051,1.50515,1.5051,1.50515,11000000.0
2009-04-27 06:44:00,1.5051,1.5051,1.5049,1.5049,37200000.0
2009-04-27 06:45:00,1.50485,1.50495,1.5047,1.5047,75400000.0
2009-04-27 06:46:00,1.50455,1.5048,1.5043,1.5047,67000000.0
2009-04-27 06:47:00,1.5048,1.50495,1.5048,1.50495,17600000.0
2009-04-27 06:48:00,1.50495,1.50515,1.5049,1.5049,38000000.0
2009-04-27 06:49:00,1.50495,1.50505,1.50495,1.505,43200000.0
2009-04-27 06:50:00,1.505,1.505,1.50495,1.50495,10000000.0
2009-04-27 06:51:00,1.50495,1.505,1.50495,1.505,7400000.0
2009-04-27 06:52:00,1.505,1.50505,1.505,1.50505,7000000.0
2009-04-27 06:53:00,1.505,1.5051,1.505,1.5051,30800000.0
2009-04-27 06:54:00,1.5051,1.50525,1.505,1.50525,78400000.0
2009-04-27 06:55:00,1.5052,1.5055,1.5052,1.5055,141600000.0
2009-04-27 06:56:00,1.5055,1.5055,1.5054,1.5054,29800000.0
2009-04-27 06:57:00,1.5054,1.50545,1.5054,1.50545,21600000.0
2009-04-27 06:58:00,1.5055,1.50555,1.5053,1.50545,63600000.0
2009-04-27 06:59:00,1.50545,1.5055,1.50545,1.50545,13400000.0
2009-04-27 07:00:00,1.5055,1.50555,1.5055,1.50555,23000000.0
2009-04-27 07:01:00,1.5056,1.50565,1.50535,1.50535,26800000.0
2009-04-27 07:02:00,1.50535,1.50565,1.50535,1.50555,82200000.0
2009-04-27 07:03:00,1.50555,1.5056,1.5054,1.5056,59400000.0
2009-04-27 07:04:00,1.50555,1.50565,1.50545,1.5055,49600000.0
2009-04-27 07:05:00,1.5055,1.5057,1.5055,1.50565,6000000.0
2009-04-27 07:06:00,1.5057,1.5057,1.5056,1.50565,26600000.0
2009-04-27 07:07:00,1.50565,1.5057,1.5056,1.50565,26400000.0
2009-04-27 07:08:00,1.5055,1.5058,1.5055,1.50565,40800000.0
2009-04-27 07:09:00,1.50575,1.50575,1.5055,1.5055,88600000.0
2009-04-27 07:10:00,1.50545,1.5056,1.50545,1.50555,45400000.0
2009-04-27 07:11:00,1.5056,1.5056,1.50555,1.5056,31800000.0
2009-04-27 07:12:00,1.50575,1.50575,1.50545,1.50555,35000000.0
2009-04-27 07:13:00,1.5055,1.50555,1.5055,1.50555,8800000.0
2009-04-27 07:14:00,1.5056,1.5056,1.5056,1.5056,24400000.0
2009-04-27 07:15:00,1.50565,1.5057,1.5056,1.5056,42800000.0
2009-04-27 07:16:00,1.5056,1.50575,1.5056,1.5057,81000000.0
2009-04-27 07:17:00,1.50575,1.50605,1.5057,1.506,110800000.0
2009-04-27 07:18:00,1.50605,1.5061,1.506,1.50605,46200000.0
2009-04-27 07:19:00,1.5061,1.5061,1.50605,1.5061,5000000.0
2009-04-27 07:20:00,1.5061,1.5062,1.50605,1.5061,18800000.0
2009-04-27 07:21:00,1.5061,1.5062,1.5061,1.50615,30200000.0
2009-04-27 07:22:00,1.50594,1.50603,1.50566,1.50595,177800000.0
2009-04-27 07:23:00,1.50635,1.50635,1.50605,1.50625,24200000.0
2009-04-27 07:24:00,1.50625,1.50635,1.50605,1.5062,112800000.0
2009-04-27 07:25:00,1.50625,1.50625,1.5061,1.50615,82800000.0
2009-04-27 07:26:00,1.50615,1.5064,1.50615,1.50635,49800000.0
2009-04-27 07:27:00,1.5065,1.5067,1.5065,1.5066,74200000.0
2009-04-27 07:28:00,1.5067,1.50675,1.5065,1.50655,127200000.0
2009-04-27 07:29:00,1.50655,1.5068,1.50655,1.5068,92000000.0
2009-04-27 07:30:00,1.5068,1.50705,1.50675,1.5069,149200000.0
2009-04-27 07:31:00,1.50685,1.5071,1.5068,1.50685,63400000.0
2009-04-27 07:32:00,1.50675,1.5069,1.5066,1.5066,92200000.0
2009-04-27 07:33:00,1.5066,1.50685,1.5066,1.50665,68600000.0
2009-04-27 07:34:00,1.5067,1.5071,1.5067,1.5068,136600000.0
2009-04-27 07:35:00,1.5068,1.507,1.5066,1.5066,148800000.0
2009-04-27 07:36:00,1.5066,1.50665,1.5065,1.50665,66600000.0
2009-04-27 07:37:00,1.5066,1.5066,1.50635,1.50655,117600000.0
2009-04-27 07:38:00,1.5065,1.5067,1.5065,1.50665,54600000.0
2009-04-27 07:39:00,1.50675,1.50685,1.50655,1.5066,111600000.0
2009-04-27 07:40:00,1.50655,1.5066,1.5064,1.5064,52800000.0
2009-04-27 07:41:00,1.50635,1.5064,1.5058,1.506,51000000.0
2009-04-27 07:42:00,1.50605,1.5068,1.50595,1.5061,111400000.0
2009-04-27 07:43:00,1.5061,1.5061,1.506,1.5061,28600000.0
2009-04-27 07:44:00,1.5061,1.5061,1.50605,1.50605,19000000.0
2009-04-27 07:45:00,1.50595,1.5061,1.50575,1.5061,161600000.0
2009-04-27 07:46:00,1.50615,1.50615,1.5058,1.5059,95600000.0
2009-04-27 07:47:00,1.50585,1.506,1.50575,1.506,180000000.0
2009-04-27 07:48:00,1.50595,1.506,1.5058,1.506,126600000.0
2009-04-27 07:49:00,1.506,1.506,1.506,1.506,50000000.0
2009-04-27 07:50:00,1.506,1.5061,1.5056,1.5056,81200000.0
2009-04-27 07:51:00,1.5056,1.5059,1.5055,1.5056,81500000.0
2009-04-27 07:52:00,1.5056,1.5059,1.5055,1.5056,88500000.0
2009-04-27 07:53:00,1.5056,1.50565,1.5056,1.5056,55000000.0
2009-04-27 07:54:00,1.5056,1.50585,1.5056,1.50565,80800000.0
2009-04-27 07:55:00,1.50565,1.5059,1.50565,1.5058,64400000.0
2009-04-27 07:56:00,1.5058,1.5059,1.5058,1.50585,27800000.0
2009-04-27 07:57:00,1.50585,1.50625,1.50585,1.5059,48200000.0
2009-04-27 07:58:00,1.50595,1.50605,1.5059,1.506,97000000.0
2009-04-27 07:59:00,1.506,1.506,1.5058,1.5059,64400000.0
2009-04-27 08:00:00,1.5059,1.5063,1.50585,1.50605,165600000.0
2009-04-27 08:01:00,1.50605,1.50605,1.50585,1.50585,93800000.0
2009-04-27 08:02:00,1.50585,1.5061,1.50585,1.5059,90000000.0
2009-04-27 08:03:00,1.5059,1.50595,1.50585,1.50595,62400000.0
2009-04-27 08:04:00,1.50595,1.5061,1.50585,1.5059,81600000.0
2009-04-27 08:05:00,1.506,1.50615,1.5058,1.50615,237900000.0
2009-04-27 08:06:00,1.5062,1.5069,1.50595,1.50655,375400000.0
2009-04-27 08:07:00,1.50655,1.50695,1.50655,1.5066,135000000.0
2009-04-27 08:08:00,1.5067,1.5068,1.50655,1.5067,230800000.0
2009-04-27 08:09:00,1.5067,1.50675,1.5065,1.5066,154300000.0
2009-04-27 08:10:00,1.5066,1.5066,1.5065,1.5065,20000000.0
2009-04-27 08:11:00,1.5065,1.5066,1.506,1.506,198900000.0
2009-04-27 08:12:00,1.506,1.50635,1.506,1.50625,134600000.0
2009-04-27 08:13:00,1.50625,1.5065,1.50615,1.5063,155600000.0
2009-04-27 08:14:00,1.5063,1.5063,1.5062,1.50625,109600000.0
2009-04-27 08:15:00,1.50625,1.5065,1.5062,1.5065,211800000.0
2009-04-27 08:16:00,1.5065,1.5065,1.5062,1.5063,140800000.0
2009-04-27 08:17:00,1.5061,1.50655,1.5061,1.5065,119200000.0
2009-04-27 08:18:00,1.5065,1.5065,1.50635,1.5064,91800000.0
2009-04-27 08:19:00,1.50635,1.5066,1.50635,1.5064,184600000.0
2009-04-27 08:20:00,1.5064,1.5064,1.5063,1.50635,80000000.0
2009-04-27 08:21:00,1.50635,1.5064,1.5062,1.50625,187200000.0
2009-04-27 08:22:00,1.50625,1.5064,1.50625,1.5063,92400000.0
2009-04-27 08:23:00,1.5063,1.50645,1.5063,1.50635,82400000.0
2009-04-27 08:24:00,1.5063,1.50635,1.5063,1.50635,69800000.0
2009-04-27 08:25:00,1.5063,1.5066,1.5063,1.5063,83200000.0
2009-04-27 08:26:00,1.5063,1.5064,1.50625,1.5063,96200000.0
2009-04-27 08:27:00,1.5063,1.50635,1.50625,1.5063,90200000.0
2009-04-27 08:28:00,1.50625,1.50635,1.50625,1.50635,13200000.0
2009-04-27 08:29:00,1.50599,1.50621,1.5057,1.50606,54800000.0
2009-04-27 08:30:00,1.5064,1.5066,1.50635,1.50645,52200000.0
2009-04-27 08:31:00,1.5064,1.5066,1.5064,1.5065,92000000.0
2009-04-27 08:32:00,1.5065,1.5065,1.5063,1.5063,105600000.0
2009-04-27 08:33:00,1.5063,1.50645,1.5062,1.5063,123200000.0
2009-04-27 08:34:00,1.5063,1.5063,1.5062,1.50625,24600000.0
2009-04-27 08:35:00,1.50625,1.5063,1.50625,1.5063,20200000.0
2009-04-27 08:36:00,1.5063,1.50635,1.5063,1.5063,33200000.0
2009-04-27 08:37:00,1.50635,1.50655,1.5063,1.5064,46800000.0
2009-04-27 08:38:00,1.5064,1.50645,1.5063,1.5063,99800000.0
2009-04-27 08:39:00,1.5063,1.50635,1.5063,1.50635,96200000.0
2009-04-27 08:40:00,1.50635,1.50655,1.50635,1.5064,110600000.0
2009-04-27 08:41:00,1.5064,1.5066,1.50635,1.5064,127000000.0
2009-04-27 08:42:00,1.5064,1.5068,1.5064,1.50675,158200000.0
2009-04-27 08:43:00,1.50675,1.507,1.5063,1.5063,132200000.0
2009-04-27 08:44:00,1.50635,1.5065,1.5062,1.5063,294400000.0
2009-04-27 08:45:00,1.5063,1.5064,1.5063,1.5064,97000000.0
2009-04-27 08:46:00,1.5064,1.50645,1.5062,1.50635,99400000.0
2009-04-27 08:47:00,1.5063,1.50645,1.5062,1.5063,64800000.0
2009-04-27 08:48:00,1.50625,1.50645,1.506,1.5062,144000000.0
2009-04-27 08:49:00,1.5062,1.5062,1.5062,1.5062,27200000.0
2009-04-27 08:50:00,1.5062,1.5062,1.506,1.5062,65600000.0
2009-04-27 08:51:00,1.5062,1.50625,1.5061,1.5061,70200000.0
2009-04-27 08:52:00,1.50615,1.50635,1.5061,1.5062,136400000.0
2009-04-27 08:53:00,1.5062,1.5062,1.5061,1.5062,170800000.0
2009-04-27 08:54:00,1.5062,1.5062,1.5061,1.5062,51200000.0
2009-04-27 08:55:00,1.5062,1.5063,1.506,1.506,88200000.0
2009-04-27 08:56:00,1.506,1.5062,1.506,1.50615,122600000.0
2009-04-27 08:57:00,1.5061,1.50615,1.5061,1.5061,36000000.0
2009-04-27 08:58:00,1.5061,1.5062,1.5058,1.506,348800000.0
2009-04-27 08:59:00,1.506,1.5062,1.5059,1.506,95800000.0
2009-04-27 09:00:00,1.506,1.506,1.5058,1.5059,161600000.0
2009-04-27 09:01:00,1.5059,1.506,1.50575,1.5059,152400000.0
2009-04-27 09:02:00,1.5059,1.5061,1.5058,1.5058,184400000.0
2009-04-27 09:03:00,1.50595,1.5062,1.50555,1.506,253400000.0
2009-04-27 09:04:00,1.506,1.5065,1.5058,1.5063,230000000.0
2009-04-27 09:05:00,1.5063,1.50645,1.506,1.5061,250800000.0
2009-04-27 09:06:00,1.506,1.50615,1.50585,1.506,268800000.0
2009-04-27 09:07:00,1.506,1.50615,1.506,1.506,232200000.0
2009-04-27 09:08:00,1.506,1.5063,1.506,1.5062,147000000.0
2009-04-27 09:09:00,1.5062,1.5063,1.506,1.50605,182000000.0
2009-04-27 09:10:00,1.506,1.5062,1.506,1.5062,220200000.0
2009-04-27 09:11:00,1.5062,1.50625,1.50605,1.5062,118400000.0
2009-04-27 09:12:00,1.5062,1.5063,1.50605,1.5063,112000000.0
2009-04-27 09:13:00,1.50635,1.50735,1.50635,1.50715,147800000.0
2009-04-27 09:14:00,1.50705,1.5073,1.5066,1.5067,237600000.0
2009-04-27 09:15:00,1.5067,1.50685,1.5067,1.50685,33000000.0
2009-04-27 09:16:00,1.50685,1.507,1.50685,1.50695,110400000.0
2009-04-27 09:17:00,1.5069,1.507,1.5067,1.5067,168400000.0
2009-04-27 09:18:00,1.50675,1.50675,1.5066,1.5067,150800001.0
2009-04-27 09:19:00,1.5067,1.50685,1.5067,1.5068,88600000.0
2009-04-27 09:20:00,1.50685,1.50685,1.5068,1.5068,46000000.0
2009-04-27 09:21:00,1.5068,1.5073,1.5068,1.5072,143799999.0
2009-04-27 09:22:00,1.5072,1.50765,1.5072,1.5073,174400000.0
2009-04-27 09:23:00,1.5073,1.5076,1.5073,1.5074,265399998.0
2009-04-27 09:24:00,1.5074,1.5075,1.5072,1.5073,264600000.0
2009-04-27 09:25:00,1.5073,1.5074,1.5071,1.5071,257400000.0
2009-04-27 09:26:00,1.5071,1.5073,1.50705,1.50725,190600000.0
2009-04-27 09:27:00,1.50725,1.5076,1.5072,1.5076,159800000.0
2009-04-27 09:28:00,1.5076,1.5082,1.5074,1.5081,192200000.0
2009-04-27 09:29:00,1.50815,1.5082,1.5074,1.50755,333100000.0
2009-04-27 09:30:00,1.50755,1.5077,1.5072,1.5073,289400000.0
2009-04-27 09:31:00,1.5073,1.5079,1.50725,1.50775,238400000.0
2009-04-27 09:32:00,1.50775,1.50775,1.50745,1.5077,176000000.0
2009-04-27 09:33:00,1.5077,1.50785,1.5076,1.5078,127600000.0
2009-04-27 09:34:00,1.5078,1.50805,1.5077,1.5078,189200000.0
2009-04-27 09:35:00,1.5078,1.5081,1.50775,1.508,163000000.0
2009-04-27 09:36:00,1.508,1.50805,1.5076,1.50775,317600000.0
2009-04-27 09:37:00,1.50775,1.5081,1.5077,1.508,251800000.0
2009-04-27 09:38:00,1.508,1.508,1.50775,1.5079,105600000.0
2009-04-27 09:39:00,1.50785,1.508,1.5078,1.50785,57000000.0
2009-04-27 09:40:00,1.50785,1.5081,1.50775,1.5079,240400000.0
2009-04-27 09:41:00,1.5079,1.508,1.5079,1.5079,30200000.0
2009-04-27 09:42:00,1.5079,1.5082,1.50785,1.5081,111000000.0
2009-04-27 09:43:00,1.5081,1.5083,1.508,1.508,150200000.0
2009-04-27 09:44:00,1.50805,1.50815,1.508,1.50805,156200000.0
2009-04-27 09:45:00,1.50805,1.5082,1.508,1.50805,334400000.0
2009-04-27 09:46:00,1.50815,1.5083,1.50815,1.5082,188800000.0
2009-04-27 09:47:00,1.5082,1.50825,1.508,1.5081,381200000.0
2009-04-27 09:48:00,1.5081,1.5082,1.508,1.508,155800000.0
2009-04-27 09:49:00,1.508,1.5081,1.5077,1.508,208600000.0
2009-04-27 09:50:00,1.508,1.5081,1.5079,1.5079,175800000.0
2009-04-27 09:51:00,1.5079,1.5082,1.50765,1.5081,288000000.0
2009-04-27 09:52:00,1.5081,1.5082,1.508,1.508,77000000.0
2009-04-27 09:53:00,1.508,1.50805,1.50795,1.508,73400000.0
2009-04-27 09:54:00,1.508,1.50805,1.5077,1.5077,280000000.0
2009-04-27 09:55:00,1.5077,1.5079,1.5076,1.5078,117800000.0
2009-04-27 09:56:00,1.5078,1.5079,1.50775,1.5078,71800000.0
2009-04-27 09:57:00,1.50775,1.5078,1.50765,1.50765,102800000.0
2009-04-27 09:58:00,1.5077,1.508,1.5077,1.5079,335400000.0
2009-04-27 09:59:00,1.5079,1.50825,1.5078,1.50825,222800000.0
2009-04-27 10:00:00,1.50835,1.50835,1.508,1.5081,183400000.0
2009-04-27 10:01:00,1.5081,1.5083,1.5081,1.50815,146800000.0
2009-04-27 10:02:00,1.5082,1.50825,1.50815,1.5082,93000000.0
2009-04-27 10:03:00,1.5082,1.50855,1.5082,1.50855,53600000.0
2009-04-27 10:04:00,1.5086,1.50875,1.5082,1.50835,175400000.0
2009-04-27 10:05:00,1.5083,1.5085,1.50815,1.50815,171600000.0
2009-04-27 10:06:00,1.50815,1.50845,1.5081,1.5083,110600000.0
2009-04-27 10:07:00,1.5083,1.5083,1.5079,1.5081,192400000.0
2009-04-27 10:08:00,1.50815,1.50815,1.508,1.5081,188000000.0
2009-04-27 10:09:00,1.5081,1.5081,1.5079,1.5081,259400000.0
2009-04-27 10:10:00,1.5081,1.5085,1.5081,1.5084,176800000.0
2009-04-27 10:11:00,1.5083,1.5084,1.5081,1.5082,90000000.0
2009-04-27 10:12:00,1.5081,1.5084,1.508,1.5082,159800000.0
2009-04-27 10:13:00,1.5081,1.5083,1.5079,1.5079,423800000.0
2009-04-27 10:14:00,1.5079,1.508,1.5077,1.5078,386600000.0
2009-04-27 10:15:00,1.5078,1.508,1.5078,1.5078,193800000.0
2009-04-27 10:16:00,1.5078,1.5079,1.5077,1.5077,179600000.0
2009-04-27 10:17:00,1.5077,1.50775,1.5076,1.50775,80400000.0
2009-04-27 10:18:00,1.50775,1.5079,1.5077,1.5078,82200000.0
2009-04-27 10:19:00,1.50785,1.508,1.5078,1.50785,124600000.0
2009-04-27 10:20:00,1.5079,1.5079,1.5077,1.5078,167200000.0
2009-04-27 10:21:00,1.5078,1.508,1.5077,1.5078,168400000.0
2009-04-27 10:22:00,1.5078,1.50785,1.5077,1.50775,121400000.0
2009-04-27 10:23:00,1.50775,1.5079,1.5077,1.5078,184200000.0
2009-04-27 10:24:00,1.5079,1.5081,1.50775,1.5081,190600000.0
2009-04-27 10:25:00,1.5081,1.5082,1.5079,1.508,212200001.0
2009-04-27 10:26:00,1.508,1.5082,1.5079,1.50805,91000000.0
2009-04-27 10:27:00,1.50805,1.5084,1.50805,1.5083,228600000.0
2009-04-27 10:28:00,1.5083,1.5084,1.50825,1.50825,83200000.0
2009-04-27 10:29:00,1.5083,1.50835,1.50825,1.5083,36600000.0
2009-04-27 10:30:00,1.5083,1.5084,1.50825,1.50825,89800000.0
2009-04-27 10:31:00,1.5083,1.5084,1.5082,1.5082,176600000.0
2009-04-27 10:32:00,1.5082,1.50835,1.50815,1.5082,208600000.0
2009-04-27 10:33:00,1.50825,1.50835,1.50805,1.5083,144000000.0
2009-04-27 10:34:00,1.50825,1.50835,1.50825,1.5083,127600000.0
2009-04-27 10:35:00,1.50825,1.50835,1.5082,1.5083,181800000.0
2009-04-27 10:36:00,1.50825,1.5084,1.50825,1.5083,163000000.0
2009-04-27 10:37:00,1.5083,1.50845,1.5083,1.5084,157200000.0
2009-04-27 10:38:00,1.5084,1.50845,1.5082,1.5083,143000000.0
2009-04-27 10:39:00,1.5083,1.5086,1.5083,1.5085,185600000.0
2009-04-27 10:40:00,1.5085,1.50865,1.5085,1.5086,188000000.0
2009-04-27 10:41:00,1.5086,1.5086,1.50845,1.50845,185800000.0
2009-04-27 10:42:00,1.5084,1.5085,1.50825,1.50825,131200000.0
2009-04-27 10:43:00,1.5083,1.5087,1.5083,1.50855,223600000.0
2009-04-27 10:44:00,1.5086,1.5088,1.5085,1.50875,133400000.0
2009-04-27 10:45:00,1.5087,1.5088,1.5086,1.5087,126400000.0
2009-04-27 10:46:00,1.50875,1.5088,1.5087,1.5087,190200000.0
2009-04-27 10:47:00,1.50875,1.5088,1.5086,1.50865,373200000.0
2009-04-27 10:48:00,1.5086,1.50865,1.5084,1.5086,188800000.0
2009-04-27 10:49:00,1.5086,1.5086,1.50855,1.5086,61600000.0
2009-04-27 10:50:00,1.50855,1.5086,1.5083,1.5085,158800000.0
2009-04-27 10:51:00,1.50855,1.5087,1.5085,1.5086,57200000.0
2009-04-27 10:52:00,1.50865,1.50865,1.50855,1.50855,49200000.0
2009-04-27 10:53:00,1.5086,1.50875,1.5086,1.5087,142200000.0
2009-04-27 10:54:00,1.5087,1.50875,1.5086,1.5086,85200000.0
2009-04-27 10:55:00,1.5086,1.50865,1.5085,1.5085,102000000.0
2009-04-27 10:56:00,1.5085,1.50855,1.50825,1.5083,138100000.0
2009-04-27 10:57:00,1.5083,1.5085,1.5081,1.50845,217400000.0
2009-04-27 10:58:00,1.50845,1.50845,1.5077,1.5078,353199998.0
2009-04-27 10:59:00,1.5078,1.50805,1.5077,1.5078,87400000.0
2009-04-27 11:00:00,1.5078,1.5079,1.5076,1.5077,118600000.0
2009-04-27 11:01:00,1.5077,1.50795,1.5077,1.5079,225000000.0
2009-04-27 11:02:00,1.5079,1.50815,1.5079,1.50815,168800000.0
2009-04-27 11:03:00,1.5081,1.50815,1.508,1.508,98800000.0
2009-04-27 11:04:00,1.508,1.508,1.5076,1.50765,218000000.0
2009-04-27 11:05:00,1.5076,1.50765,1.50755,1.50755,243200000.0
2009-04-27 11:06:00,1.50755,1.50765,1.5073,1.5076,125800000.0
2009-04-27 11:07:00,1.5076,1.5076,1.5073,1.5075,196200000.0
2009-04-27 11:08:00,1.5075,1.5076,1.5074,1.5075,150800000.0
2009-04-27 11:09:00,1.5075,1.5075,1.50745,1.5075,24600000.0
2009-04-27 11:10:00,1.5076,1.5076,1.5075,1.5075,121800000.0
2009-04-27 11:11:00,1.5075,1.5075,1.50735,1.5074,112800000.0
2009-04-27 11:12:00,1.5074,1.5075,1.5073,1.5075,138600000.0
2009-04-27 11:13:00,1.5075,1.5076,1.5075,1.5075,68000000.0
2009-04-27 11:14:00,1.5075,1.50765,1.50745,1.5075,91200000.0
2009-04-27 11:15:00,1.5075,1.5076,1.5073,1.5073,71400000.0
2009-04-27 11:16:00,1.50735,1.50785,1.50735,1.5077,125800000.0
2009-04-27 11:17:00,1.5077,1.50795,1.50755,1.50795,175200000.0
2009-04-27 11:18:00,1.50795,1.508,1.50765,1.5078,256000000.0
2009-04-27 11:19:00,1.5079,1.50805,1.5079,1.50805,50400000.0
2009-04-27 11:20:00,1.508,1.508,1.5078,1.5078,98600000.0
2009-04-27 11:21:00,1.50775,1.5078,1.5075,1.5075,214800000.0
2009-04-27 11:22:00,1.5075,1.5079,1.50745,1.5077,224800000.0
2009-04-27 11:23:00,1.5077,1.5078,1.5076,1.5076,62200000.0
2009-04-27 11:24:00,1.5076,1.5076,1.5071,1.5071,98400000.0
2009-04-27 11:25:00,1.5071,1.5073,1.5071,1.5071,59200000.0
2009-04-27 11:26:00,1.5071,1.5072,1.5071,1.5072,90000000.0
2009-04-27 11:27:00,1.5071,1.50715,1.50685,1.5069,114200000.0
2009-04-27 11:28:00,1.5069,1.50705,1.5067,1.50695,134200000.0
2009-04-27 11:29:00,1.50695,1.5075,1.5069,1.5075,155600000.0
2009-04-27 11:30:00,1.50735,1.5075,1.50705,1.5072,132800000.0
2009-04-27 11:31:00,1.5072,1.5073,1.5072,1.5073,34000000.0
2009-04-27 11:32:00,1.5072,1.5073,1.5072,1.50725,26200000.0
2009-04-27 11:33:00,1.5073,1.5076,1.50725,1.5075,42600000.0
2009-04-27 11:34:00,1.5075,1.50765,1.5074,1.5075,40200000.0
2009-04-27 11:35:00,1.50745,1.5076,1.50745,1.5075,31200000.0
2009-04-27 11:36:00,1.5075,1.5075,1.50695,1.5073,278000000.0
2009-04-27 11:37:00,1.50725,1.5073,1.50695,1.50705,307200000.0
2009-04-27 11:38:00,1.50705,1.50715,1.5069,1.507,54600000.0
2009-04-27 11:39:00,1.507,1.50735,1.507,1.5073,180000000.0
2009-04-27 11:40:00,1.5073,1.5074,1.5072,1.5073,116200000.0
2009-04-27 11:41:00,1.5073,1.5074,1.5073,1.5073,59600000.0
2009-04-27 11:42:00,1.50735,1.50745,1.5073,1.50745,103200000.0
2009-04-27 11:43:00,1.50745,1.5076,1.5074,1.5075,101200000.0
2009-04-27 11:44:00,1.5074,1.5075,1.5072,1.5074,72600000.0
2009-04-27 11:45:00,1.5074,1.5074,1.50725,1.5073,45200000.0
2009-04-27 11:46:00,1.5073,1.5074,1.50715,1.5073,147200000.0
2009-04-27 11:47:00,1.5073,1.5075,1.50725,1.5074,136800000.0
2009-04-27 11:48:00,1.50735,1.5074,1.5073,1.5074,47200000.0
2009-04-27 11:49:00,1.50735,1.50735,1.507,1.5071,155000000.0
2009-04-27 11:50:00,1.5069,1.5071,1.50685,1.50695,227600000.0
2009-04-27 11:51:00,1.50695,1.5071,1.5069,1.5071,196600000.0
2009-04-27 11:52:00,1.50715,1.5072,1.507,1.507,56600000.0
2009-04-27 11:53:00,1.507,1.507,1.50695,1.50695,59800000.0
2009-04-27 11:54:00,1.5069,1.5071,1.5069,1.50705,69800000.0
2009-04-27 11:55:00,1.5071,1.50715,1.507,1.507,88200000.0
2009-04-27 11:56:00,1.50705,1.5071,1.50695,1.507,123400000.0
2009-04-27 11:57:00,1.50705,1.5071,1.5069,1.5071,45200000.0
2009-04-27 11:58:00,1.5071,1.50715,1.5069,1.507,94399999.0
2009-04-27 11:59:00,1.507,1.5073,1.507,1.50715,127000000.0
2009-04-27 12:00:00,1.50715,1.5073,1.50695,1.50695,155800000.0
2009-04-27 12:01:00,1.50695,1.5071,1.50665,1.5069,191800000.0
2009-04-27 12:02:00,1.5069,1.507,1.50655,1.5066,264000000.0
2009-04-27 12:03:00,1.5066,1.5068,1.5066,1.5067,262000000.0
2009-04-27 12:04:00,1.5067,1.5068,1.5066,1.5068,325000000.0
2009-04-27 12:05:00,1.5068,1.5069,1.5067,1.5067,78800000.0
2009-04-27 12:06:00,1.50665,1.5068,1.50655,1.50665,91800000.0
2009-04-27 12:07:00,1.5067,1.5068,1.50665,1.50675,58400000.0
2009-04-27 12:08:00,1.50675,1.50685,1.50675,1.50675,38600000.0
2009-04-27 12:09:00,1.5068,1.5069,1.5068,1.5068,36000000.0
2009-04-27 12:10:00,1.50685,1.5069,1.5068,1.5068,65800000.0
2009-04-27 12:11:00,1.5068,1.5069,1.5068,1.5069,49000000.0
2009-04-27 12:12:00,1.5069,1.507,1.5068,1.5068,332200000.0
2009-04-27 12:13:00,1.50685,1.5069,1.5068,1.5068,77800000.0
2009-04-27 12:14:00,1.5068,1.5069,1.5068,1.5068,48600000.0
2009-04-27 12:15:00,1.5068,1.5069,1.50675,1.50685,68200000.0
2009-04-27 12:16:00,1.5069,1.5069,1.5068,1.50685,70200000.0
2009-04-27 12:17:00,1.50685,1.50705,1.50685,1.50695,165600000.0
2009-04-27 12:18:00,1.50695,1.50705,1.5069,1.5069,89200000.0
2009-04-27 12:19:00,1.5069,1.50705,1.5069,1.507,44400000.0
2009-04-27 12:20:00,1.50705,1.50705,1.507,1.507,44600000.0
2009-04-27 12:21:00,1.507,1.5072,1.5069,1.5069,108800000.0
2009-04-27 12:22:00,1.5069,1.5069,1.50675,1.50675,126400000.0
2009-04-27 12:23:00,1.50675,1.50675,1.5066,1.5066,85000000.0
2009-04-27 12:24:00,1.5066,1.5066,1.50635,1.50635,47600000.0
2009-04-27 12:25:00,1.50635,1.50635,1.5055,1.506,158400000.0
2009-04-27 12:26:00,1.506,1.5062,1.50595,1.5061,137200000.0
2009-04-27 12:27:00,1.5061,1.5062,1.50555,1.5057,133000000.0
2009-04-27 12:28:00,1.50585,1.50635,1.50585,1.506,149200000.0
2009-04-27 12:29:00,1.50605,1.5061,1.50595,1.506,71400000.0
2009-04-27 12:30:00,1.506,1.5061,1.506,1.50605,72200000.0
2009-04-27 12:31:00,1.50605,1.5061,1.506,1.506,201600000.0
2009-04-27 12:32:00,1.506,1.506,1.5057,1.5057,107800000.0
2009-04-27 12:33:00,1.5057,1.506,1.5057,1.50585,90000000.0
2009-04-27 12:34:00,1.50585,1.50595,1.5057,1.5059,161000000.0
2009-04-27 12:35:00,1.5059,1.50605,1.5059,1.506,48800000.0
2009-04-27 12:36:00,1.506,1.50605,1.5058,1.50585,89800000.0
2009-04-27 12:37:00,1.5059,1.5063,1.5059,1.5062,90000000.0
2009-04-27 12:38:00,1.5062,1.50635,1.5061,1.5063,145000000.0
2009-04-27 12:39:00,1.5063,1.5063,1.5061,1.5062,72000000.0
2009-04-27 12:40:00,1.50625,1.5064,1.50575,1.5058,162600000.0
2009-04-27 12:41:00,1.50575,1.5062,1.50575,1.506,108200000.0
2009-04-27 12:42:00,1.506,1.5062,1.5059,1.506,124200000.0
2009-04-27 12:43:00,1.506,1.50605,1.50585,1.5059,116800000.0
2009-04-27 12:44:00,1.506,1.506,1.50565,1.50565,304800000.0
2009-04-27 12:45:00,1.50565,1.50575,1.5051,1.50525,194000000.0
2009-04-27 12:46:00,1.5053,1.5057,1.50525,1.50565,225400000.0
2009-04-27 12:47:00,1.5056,1.5056,1.50545,1.5056,82200000.0
2009-04-27 12:48:00,1.50565,1.5062,1.5056,1.5059,206400000.0
2009-04-27 12:49:00,1.5059,1.506,1.5057,1.5057,256800000.0
2009-04-27 12:50:00,1.5057,1.5059,1.5057,1.50585,120600000.0
2009-04-27 12:51:00,1.50585,1.50585,1.5057,1.5058,104800000.0
2009-04-27 12:52:00,1.5057,1.50575,1.5056,1.5056,83600000.0
2009-04-27 12:53:00,1.5056,1.50565,1.50555,1.50555,68600000.0
2009-04-27 12:54:00,1.5056,1.50565,1.5056,1.50565,53200000.0
2009-04-27 12:55:00,1.50544,1.50565,1.50506,1.50544,90800000.0
2009-04-27 12:56:00,1.50565,1.50565,1.5052,1.5052,178400000.0
2009-04-27 12:57:00,1.50525,1.50525,1.5049,1.505,277800000.0
2009-04-27 12:58:00,1.505,1.5056,1.505,1.5054,302400000.0
2009-04-27 12:59:00,1.5055,1.5057,1.5054,1.5056,195600000.0
2009-04-27 13:00:00,1.5055,1.50575,1.50545,1.5057,188800000.0
2009-04-27 13:01:00,1.5057,1.5058,1.5056,1.5057,209200000.0
2009-04-27 13:02:00,1.5057,1.5057,1.50555,1.5057,203000000.0
2009-04-27 13:03:00,1.5057,1.5057,1.50555,1.5057,207400000.0
2009-04-27 13:04:00,1.5057,1.50585,1.5056,1.50565,261600000.0
2009-04-27 13:05:00,1.50565,1.50595,1.50565,1.5059,256200000.0
2009-04-27 13:06:00,1.5059,1.50635,1.5058,1.50635,252000000.0
2009-04-27 13:07:00,1.50635,1.50665,1.5062,1.5062,381500000.0
2009-04-27 13:08:00,1.5062,1.5062,1.5061,1.5061,94400000.0
2009-04-27 13:09:00,1.5061,1.50635,1.5061,1.5062,209200000.0
2009-04-27 13:10:00,1.50615,1.50645,1.50615,1.50645,173200000.0
2009-04-27 13:11:00,1.50645,1.50665,1.50645,1.5066,97600000.0
2009-04-27 13:12:00,1.5066,1.50675,1.5062,1.50625,181800000.0
2009-04-27 13:13:00,1.50625,1.50635,1.5061,1.50625,177400000.0
2009-04-27 13:14:00,1.5063,1.5065,1.50625,1.5064,90600000.0
2009-04-27 13:15:00,1.50635,1.5065,1.5063,1.5065,33800000.0
2009-04-27 13:16:00,1.50645,1.50665,1.50645,1.5065,96400000.0
2009-04-27 13:17:00,1.50655,1.50655,1.5064,1.5065,58200000.0
2009-04-27 13:18:00,1.50655,1.50655,1.50625,1.5063,140800000.0
2009-04-27 13:19:00,1.5063,1.50635,1.50625,1.50625,80400000.0
2009-04-27 13:20:00,1.50625,1.50625,1.5059,1.50595,152000000.0
2009-04-27 13:21:00,1.50595,1.5061,1.50595,1.50605,49400000.0
2009-04-27 13:22:00,1.5061,1.50645,1.5059,1.50625,296000000.0
2009-04-27 13:23:00,1.50625,1.5065,1.5062,1.5064,253000000.0
2009-04-27 13:24:00,1.5064,1.5066,1.5064,1.5066,150200000.0
2009-04-27 13:25:00,1.5066,1.5066,1.5063,1.5064,98800000.0
2009-04-27 13:26:00,1.5064,1.5066,1.5064,1.5065,95400000.0
2009-04-27 13:27:00,1.50645,1.5066,1.5064,1.5065,244000000.0
2009-04-27 13:28:00,1.5065,1.50655,1.5064,1.50645,157800000.0
2009-04-27 13:29:00,1.50645,1.5067,1.50645,1.5066,206000000.0
2009-04-27 13:30:00,1.5066,1.50665,1.5064,1.5065,103000000.0
2009-04-27 13:31:00,1.5064,1.50675,1.5064,1.5066,190400000.0
2009-04-27 13:32:00,1.5066,1.5068,1.5066,1.50665,42800000.0
2009-04-27 13:33:00,1.50665,1.5067,1.5066,1.5066,32400000.0
2009-04-27 13:34:00,1.5067,1.5067,1.50665,1.5067,34200000.0
2009-04-27 13:35:00,1.5067,1.5067,1.5065,1.5065,137200000.0
2009-04-27 13:36:00,1.50655,1.50675,1.50655,1.5067,49400000.0
2009-04-27 13:37:00,1.5067,1.50675,1.5067,1.50675,24400000.0
2009-04-27 13:38:00,1.50675,1.5069,1.5067,1.5069,30600000.0
2009-04-27 13:39:00,1.507,1.50715,1.50695,1.507,49200000.0
2009-04-27 13:40:00,1.50705,1.5071,1.5068,1.5069,89600000.0
2009-04-27 13:41:00,1.5069,1.50705,1.5069,1.5069,68400000.0
2009-04-27 13:42:00,1.50695,1.507,1.5069,1.5069,33600000.0
2009-04-27 13:43:00,1.507,1.50715,1.5069,1.50705,49600000.0
2009-04-27 13:44:00,1.5071,1.50735,1.5071,1.5073,39800000.0
2009-04-27 13:45:00,1.5073,1.5073,1.50705,1.5071,23200000.0
2009-04-27 13:46:00,1.5071,1.5071,1.50705,1.50705,33800000.0
2009-04-27 13:47:00,1.50705,1.5072,1.50705,1.50715,32200000.0
2009-04-27 13:48:00,1.5071,1.50725,1.50705,1.50715,45400000.0
2009-04-27 13:49:00,1.50715,1.5073,1.50715,1.5073,35800000.0
2009-04-27 13:50:00,1.5073,1.5073,1.5073,1.5073,7400000.0
2009-04-27 13:51:00,1.5073,1.5073,1.50725,1.50725,19400000.0
2009-04-27 13:52:00,1.5073,1.5073,1.5072,1.5072,22800000.0
2009-04-27 13:53:00,1.50725,1.50725,1.5072,1.5072,15200000.0
2009-04-27 13:54:00,1.5072,1.50725,1.5072,1.5072,11200000.0
2009-04-27 13:55:00,1.5072,1.5072,1.50715,1.50715,47800000.0
2009-04-27 13:56:00,1.5072,1.5072,1.5071,1.5071,12400000.0
2009-04-27 13:57:00,1.5071,1.5071,1.50705,1.50705,40600000.0
2009-04-27 13:58:00,1.50715,1.50715,1.50705,1.5071,32400000.0
2009-04-27 13:59:00,1.5071,1.5071,1.50685,1.507,32400000.0
2009-04-27 14:00:00,1.507,1.507,1.5067,1.5068,68400000.0
2009-04-27 14:01:00,1.50675,1.50715,1.50675,1.507,91400000.0
2009-04-27 14:02:00,1.50695,1.5071,1.50685,1.5069,173400000.0
2009-04-27 14:03:00,1.5069,1.50715,1.50675,1.50705,128200000.0
2009-04-27 14:04:00,1.507,1.5073,1.50695,1.5072,143200000.0
2009-04-27 14:05:00,1.5072,1.5074,1.507,1.5074,170800000.0
2009-04-27 14:06:00,1.5074,1.50775,1.5074,1.50755,135000000.0
2009-04-27 14:07:00,1.50755,1.50765,1.50725,1.5075,164800000.0
2009-04-27 14:08:00,1.50745,1.50785,1.50745,1.5077,89800000.0
2009-04-27 14:09:00,1.5077,1.50775,1.5076,1.5076,29200000.0
2009-04-27 14:10:00,1.5077,1.5077,1.5076,1.5076,37800000.0
2009-04-27 14:11:00,1.5076,1.5076,1.5074,1.5075,22400000.0
2009-04-27 14:12:00,1.5075,1.5079,1.5075,1.50785,71000000.0
2009-04-27 14:13:00,1.5079,1.5079,1.50775,1.5078,31000000.0
2009-04-27 14:14:00,1.5078,1.508,1.5077,1.5078,190800000.0
2009-04-27 14:15:00,1.5078,1.5079,1.50755,1.5077,185400000.0
2009-04-27 14:16:00,1.5077,1.5077,1.5075,1.5076,114600000.0
2009-04-27 14:17:00,1.5076,1.5077,1.50715,1.50715,80200000.0
2009-04-27 14:18:00,1.50715,1.5072,1.50705,1.5071,55400000.0
2009-04-27 14:19:00,1.5071,1.5073,1.5071,1.5072,74800000.0
2009-04-27 14:20:00,1.5072,1.50735,1.5072,1.5073,137400000.0
2009-04-27 14:21:00,1.5073,1.5073,1.50715,1.50715,116800000.0
2009-04-27 14:22:00,1.5072,1.5073,1.50715,1.5073,68000000.0
2009-04-27 14:23:00,1.5073,1.5075,1.50725,1.5074,82600000.0
2009-04-27 14:24:00,1.5074,1.5077,1.5072,1.5076,167400000.0
2009-04-27 14:25:00,1.50755,1.5078,1.50755,1.5077,131000000.0
2009-04-27 14:26:00,1.5077,1.5078,1.50745,1.5076,147800000.0
2009-04-27 14:27:00,1.5076,1.5077,1.50755,1.5076,82000000.0
2009-04-27 14:28:00,1.5076,1.5077,1.50755,1.5076,38800000.0
2009-04-27 14:29:00,1.5076,1.50775,1.5075,1.50755,65400000.0
2009-04-27 14:30:00,1.50765,1.5077,1.50735,1.50735,164000000.0
2009-04-27 14:31:00,1.50735,1.50765,1.50725,1.5075,119800000.0
2009-04-27 14:32:00,1.5075,1.50765,1.5073,1.5074,118400000.0
2009-04-27 14:33:00,1.5074,1.50765,1.50735,1.5075,58000000.0
2009-04-27 14:34:00,1.5075,1.50775,1.5072,1.5072,190400000.0
2009-04-27 14:35:00,1.5072,1.50745,1.5072,1.5074,85600000.0
2009-04-27 14:36:00,1.5074,1.5074,1.5073,1.50735,60200000.0
2009-04-27 14:37:00,1.5074,1.50755,1.5072,1.5072,103000000.0
2009-04-27 14:38:00,1.50715,1.5072,1.50685,1.50685,280000000.0
2009-04-27 14:39:00,1.5069,1.507,1.5066,1.5067,122200000.0
2009-04-27 14:40:00,1.50675,1.5068,1.5063,1.50655,312600000.0
2009-04-27 14:41:00,1.50655,1.5066,1.5065,1.5065,36000000.0
2009-04-27 14:42:00,1.5066,1.5067,1.50645,1.5065,101000000.0
2009-04-27 14:43:00,1.5065,1.50655,1.50625,1.5063,86000000.0
2009-04-27 14:44:00,1.5063,1.50635,1.5063,1.5063,82400000.0
2009-04-27 14:45:00,1.50635,1.50645,1.5063,1.50635,64600000.0
2009-04-27 14:46:00,1.5064,1.50645,1.5063,1.50635,65600000.0
2009-04-27 14:47:00,1.50645,1.50665,1.50625,1.50665,75200000.0
2009-04-27 14:48:00,1.50665,1.50685,1.5066,1.5066,52200000.0
2009-04-27 14:49:00,1.5066,1.50665,1.5063,1.5063,157200000.0
2009-04-27 14:50:00,1.5063,1.50635,1.5059,1.506,201800000.0
2009-04-27 14:51:00,1.50605,1.5062,1.5057,1.50575,156400000.0
2009-04-27 14:52:00,1.50575,1.50585,1.5055,1.5058,151400000.0
2009-04-27 14:53:00,1.5058,1.5059,1.5055,1.5059,218400000.0
2009-04-27 14:54:00,1.5059,1.50595,1.5058,1.5058,33000000.0
2009-04-27 14:55:00,1.5058,1.50625,1.5058,1.5061,142800000.0
2009-04-27 14:56:00,1.50605,1.50615,1.506,1.5061,52800000.0
2009-04-27 14:57:00,1.5061,1.50615,1.506,1.5061,56400000.0
2009-04-27 14:58:00,1.5061,1.50635,1.506,1.506,62600000.0
2009-04-27 14:59:00,1.506,1.50605,1.50595,1.506,84400000.0
2009-04-27 15:00:00,1.50595,1.50635,1.50585,1.5063,189000000.0
2009-04-27 15:01:00,1.5063,1.50645,1.5063,1.50635,70000000.0
2009-04-27 15:02:00,1.5064,1.50645,1.5064,1.5064,28600000.0
2009-04-27 15:03:00,1.5064,1.5065,1.50635,1.5064,40600000.0
2009-04-27 15:04:00,1.5064,1.5065,1.50635,1.5064,133600000.0
2009-04-27 15:05:00,1.5064,1.5064,1.50615,1.50625,159800000.0
2009-04-27 15:06:00,1.5062,1.50625,1.5062,1.5062,57000000.0
2009-04-27 15:07:00,1.5061,1.5062,1.506,1.5062,91600000.0
2009-04-27 15:08:00,1.5062,1.5062,1.50595,1.506,124800000.0
2009-04-27 15:09:00,1.506,1.506,1.506,1.506,20200000.0
2009-04-27 15:10:00,1.506,1.5061,1.506,1.50605,32400000.0
2009-04-27 15:11:00,1.50605,1.5063,1.50605,1.5062,71400000.0
2009-04-27 15:12:00,1.50615,1.50665,1.50615,1.50665,124800000.0
2009-04-27 15:13:00,1.50665,1.50675,1.50665,1.50665,106400000.0
2009-04-27 15:14:00,1.50665,1.5067,1.5066,1.5067,71400000.0
2009-04-27 15:15:00,1.5067,1.5067,1.5066,1.5067,47200000.0
2009-04-27 15:16:00,1.5067,1.5068,1.50665,1.5067,94600000.0
2009-04-27 15:17:00,1.5067,1.5067,1.50665,1.50665,32800000.0
2009-04-27 15:18:00,1.50665,1.50665,1.50665,1.50665,223200000.0
2009-04-27 15:19:00,1.50665,1.50665,1.50625,1.5063,145800000.0
2009-04-27 15:20:00,1.5063,1.5063,1.50585,1.50595,122300000.0
2009-04-27 15:21:00,1.50595,1.50615,1.50585,1.5059,129000000.0
2009-04-27 15:22:00,1.5059,1.50605,1.5058,1.50595,105200000.0
2009-04-27 15:23:00,1.50595,1.506,1.5059,1.5059,85800000.0
2009-04-27 15:24:00,1.50595,1.50605,1.50595,1.50595,39400000.0
2009-04-27 15:25:00,1.506,1.50605,1.5059,1.50595,94400000.0
2009-04-27 15:26:00,1.506,1.50605,1.50585,1.5059,62600000.0
2009-04-27 15:27:00,1.50585,1.5061,1.5058,1.5061,84600000.0
2009-04-27 15:28:00,1.5061,1.5063,1.5061,1.5062,59000000.0
2009-04-27 15:29:00,1.5062,1.50645,1.5061,1.5063,105200000.0
2009-04-27 15:30:00,1.50635,1.5065,1.506,1.5061,390000000.0
2009-04-27 15:31:00,1.5061,1.5062,1.50595,1.5061,115400000.0
2009-04-27 15:32:00,1.5061,1.5062,1.50575,1.50615,146400000.0
2009-04-27 15:33:00,1.5061,1.5063,1.506,1.5062,197400000.0
2009-04-27 15:34:00,1.5062,1.50665,1.5061,1.5064,236600000.0
2009-04-27 15:35:00,1.50625,1.5065,1.50615,1.50615,206200000.0
2009-04-27 15:36:00,1.50615,1.50625,1.5061,1.5062,157200000.0
2009-04-27 15:37:00,1.5062,1.5063,1.5058,1.5058,162200000.0
2009-04-27 15:38:00,1.5058,1.506,1.5058,1.5058,80800000.0
2009-04-27 15:39:00,1.5058,1.506,1.5057,1.5059,135000000.0
2009-04-27 15:40:00,1.50595,1.50605,1.50575,1.50585,154800000.0
2009-04-27 15:41:00,1.50575,1.5058,1.5052,1.5054,308000000.0
2009-04-27 15:42:00,1.50555,1.50555,1.5052,1.50555,150800000.0
2009-04-27 15:43:00,1.50555,1.50555,1.5053,1.5054,163400000.0
2009-04-27 15:44:00,1.50555,1.5058,1.50545,1.50555,141400000.0
2009-04-27 15:45:00,1.50555,1.50575,1.5052,1.50535,250000000.0
2009-04-27 15:46:00,1.5054,1.50545,1.50525,1.5054,117200000.0
2009-04-27 15:47:00,1.50535,1.5054,1.5048,1.5048,255200000.0
2009-04-27 15:48:00,1.5048,1.5049,1.5045,1.50455,171200000.0
2009-04-27 15:49:00,1.50455,1.5048,1.50445,1.5046,129000000.0
2009-04-27 15:50:00,1.5047,1.50475,1.50445,1.5045,133400000.0
2009-04-27 15:51:00,1.5045,1.5047,1.50445,1.5047,164600000.0
2009-04-27 15:52:00,1.5047,1.505,1.5046,1.5048,178000000.0
2009-04-27 15:53:00,1.5048,1.50505,1.5048,1.505,137000000.0
2009-04-27 15:54:00,1.505,1.5051,1.50485,1.5049,67400000.0
2009-04-27 15:55:00,1.5049,1.50505,1.5049,1.5049,74800000.0
2009-04-27 15:56:00,1.50485,1.5051,1.50485,1.505,53000000.0
2009-04-27 15:57:00,1.505,1.505,1.50485,1.505,73200000.0
2009-04-27 15:58:00,1.505,1.505,1.50495,1.505,34600000.0
2009-04-27 15:59:00,1.50505,1.50545,1.50505,1.5053,163400000.0
2009-04-27 16:00:00,1.5053,1.5056,1.5052,1.50535,275600000.0
2009-04-27 16:01:00,1.50535,1.5057,1.50535,1.5057,118800000.0
2009-04-27 16:02:00,1.5057,1.5057,1.50485,1.505,273800000.0
2009-04-27 16:03:00,1.505,1.5051,1.50435,1.50435,273400000.0
2009-04-27 16:04:00,1.50435,1.5047,1.50435,1.5045,368000000.0
2009-04-27 16:05:00,1.5045,1.50495,1.5045,1.5049,176200000.0
2009-04-27 16:06:00,1.5049,1.50505,1.50485,1.505,75600000.0
2009-04-27 16:07:00,1.505,1.50505,1.5045,1.50465,202600000.0
2009-04-27 16:08:00,1.50465,1.50485,1.50445,1.5046,177800000.0
2009-04-27 16:09:00,1.50465,1.50475,1.5043,1.50435,183800000.0
2009-04-27 16:10:00,1.50435,1.50435,1.5026,1.50325,277400000.0
2009-04-27 16:11:00,1.5033,1.5035,1.5031,1.50345,296000000.0
2009-04-27 16:12:00,1.50345,1.50385,1.50345,1.50385,228000000.0
2009-04-27 16:13:00,1.50385,1.50385,1.50345,1.5038,186300000.0
2009-04-27 16:14:00,1.5038,1.50425,1.5036,1.5042,243800000.0
2009-04-27 16:15:00,1.5042,1.50455,1.5042,1.5044,135800000.0
2009-04-27 16:16:00,1.5044,1.50495,1.5044,1.5047,262800000.0
2009-04-27 16:17:00,1.50465,1.5047,1.50445,1.5045,161200000.0
2009-04-27 16:18:00,1.5046,1.5054,1.5045,1.5053,260400000.0
2009-04-27 16:19:00,1.5053,1.5055,1.5052,1.50535,238000000.0
2009-04-27 16:20:00,1.50535,1.50535,1.5052,1.5053,168600000.0
2009-04-27 16:21:00,1.5053,1.5054,1.5052,1.5054,109000000.0
2009-04-27 16:22:00,1.50525,1.5054,1.5051,1.50525,144000000.0
2009-04-27 16:23:00,1.50525,1.50525,1.5048,1.50505,233800000.0
2009-04-27 16:24:00,1.505,1.50515,1.50495,1.50505,224800000.0
2009-04-27 16:25:00,1.50505,1.50525,1.505,1.5051,252800000.0
2009-04-27 16:26:00,1.5051,1.50515,1.5049,1.50515,255200000.0
2009-04-27 16:27:00,1.50515,1.5056,1.50515,1.5056,84800000.0
2009-04-27 16:28:00,1.5056,1.50615,1.50555,1.50565,341600000.0
2009-04-27 16:29:00,1.50565,1.506,1.5056,1.506,248400000.0
2009-04-27 16:30:00,1.506,1.50625,1.5058,1.50625,156800000.0
2009-04-27 16:31:00,1.5063,1.50645,1.50625,1.5064,108800000.0
2009-04-27 16:32:00,1.5064,1.5064,1.5061,1.5062,112000000.0
2009-04-27 16:33:00,1.5062,1.5063,1.5062,1.5063,103000000.0
2009-04-27 16:34:00,1.5063,1.5063,1.5061,1.5061,129200000.0
2009-04-27 16:35:00,1.5061,1.5062,1.50605,1.5061,89000000.0
2009-04-27 16:36:00,1.5061,1.5061,1.50595,1.5061,223200000.0
2009-04-27 16:37:00,1.50605,1.50645,1.506,1.50615,293400000.0
2009-04-27 16:38:00,1.50615,1.5065,1.50615,1.5063,357400000.0
2009-04-27 16:39:00,1.5063,1.5063,1.5061,1.5062,133800000.0
2009-04-27 16:40:00,1.5062,1.5063,1.5061,1.50615,74400000.0
2009-04-27 16:41:00,1.50615,1.50625,1.5059,1.50595,380000000.0
2009-04-27 16:42:00,1.50595,1.5062,1.50565,1.5057,316800000.0
2009-04-27 16:43:00,1.50565,1.50605,1.5055,1.506,206400000.0
2009-04-27 16:44:00,1.506,1.50625,1.50575,1.5061,248600000.0
2009-04-27 16:45:00,1.50605,1.5063,1.506,1.5061,130400000.0
2009-04-27 16:46:00,1.5061,1.5062,1.5056,1.5058,204800000.0
2009-04-27 16:47:00,1.5058,1.5059,1.5058,1.5058,132400000.0
2009-04-27 16:48:00,1.5057,1.5058,1.5057,1.5057,31000000.0
2009-04-27 16:49:00,1.5057,1.50605,1.5057,1.5059,122400000.0
2009-04-27 16:50:00,1.5059,1.50605,1.5058,1.50585,83200000.0
2009-04-27 16:51:00,1.5059,1.5059,1.5057,1.5058,42600000.0
2009-04-27 16:52:00,1.5058,1.5059,1.50565,1.5057,51800000.0
2009-04-27 16:53:00,1.5057,1.50585,1.5057,1.50585,42000000.0
2009-04-27 16:54:00,1.50585,1.506,1.50575,1.50585,176200000.0
2009-04-27 16:55:00,1.50585,1.50615,1.5058,1.5059,98800000.0
2009-04-27 16:56:00,1.5059,1.50605,1.5059,1.50595,67200000.0
2009-04-27 16:57:00,1.506,1.506,1.5058,1.5059,173600000.0
2009-04-27 16:58:00,1.50585,1.5059,1.50555,1.5056,79000000.0
2009-04-27 16:59:00,1.5056,1.5058,1.50555,1.50575,135600000.0
2009-04-27 17:00:00,1.5057,1.506,1.5056,1.50595,109800000.0
2009-04-27 17:01:00,1.5059,1.50635,1.5059,1.5063,129800000.0
2009-04-27 17:02:00,1.50635,1.5064,1.5062,1.50635,56800000.0
2009-04-27 17:03:00,1.50635,1.50645,1.50595,1.506,153400000.0
2009-04-27 17:04:00,1.50595,1.506,1.50565,1.5058,121000000.0
2009-04-27 17:05:00,1.5058,1.5058,1.5057,1.50575,61400000.0
2009-04-27 17:06:00,1.50575,1.50615,1.50575,1.50615,134200000.0
2009-04-27 17:07:00,1.50605,1.50615,1.5059,1.50605,44600000.0
2009-04-27 17:08:00,1.5059,1.50605,1.50585,1.50595,90400000.0
2009-04-27 17:09:00,1.50595,1.5063,1.5059,1.50625,72400000.0
2009-04-27 17:10:00,1.50625,1.50625,1.5057,1.5057,82400000.0
2009-04-27 17:11:00,1.50575,1.50575,1.50505,1.50535,239600000.0
2009-04-27 17:12:00,1.5054,1.50565,1.5054,1.50555,199000000.0
2009-04-27 17:13:00,1.5057,1.5057,1.50545,1.5055,175600000.0
2009-04-27 17:14:00,1.5055,1.5057,1.50545,1.5057,256200000.0
2009-04-27 17:15:00,1.50575,1.50585,1.50555,1.50565,131000000.0
2009-04-27 17:16:00,1.5056,1.50575,1.50545,1.50575,221800000.0
2009-04-27 17:17:00,1.5056,1.50575,1.50555,1.5057,187200000.0
2009-04-27 17:18:00,1.50575,1.50575,1.5057,1.5057,32200000.0
2009-04-27 17:19:00,1.5057,1.50585,1.50555,1.5056,82200000.0
2009-04-27 17:20:00,1.5056,1.50565,1.5055,1.5056,125000000.0
2009-04-27 17:21:00,1.50555,1.50605,1.5055,1.50595,216400000.0
2009-04-27 17:22:00,1.50595,1.50605,1.50585,1.50585,61200000.0
2009-04-27 17:23:00,1.5058,1.50595,1.5058,1.50585,66600000.0
2009-04-27 17:24:00,1.5058,1.50585,1.5058,1.5058,92400000.0
2009-04-27 17:25:00,1.5058,1.50615,1.5058,1.50615,202200000.0
2009-04-27 17:26:00,1.5062,1.50675,1.5061,1.50665,191400000.0
2009-04-27 17:27:00,1.5068,1.5069,1.50655,1.50665,119200000.0
2009-04-27 17:28:00,1.5066,1.50685,1.5066,1.50675,111400000.0
2009-04-27 17:29:00,1.50685,1.50695,1.50665,1.50695,229200000.0
2009-04-27 17:30:00,1.507,1.507,1.50655,1.5067,132000000.0
2009-04-27 17:31:00,1.5067,1.5067,1.50645,1.5066,92600000.0
2009-04-27 17:32:00,1.50655,1.50665,1.5065,1.5065,71200000.0
2009-04-27 17:33:00,1.5065,1.5066,1.5063,1.50635,148600000.0
2009-04-27 17:34:00,1.5064,1.50665,1.5063,1.5066,116000000.0
2009-04-27 17:35:00,1.50665,1.5068,1.50645,1.50655,71400000.0
2009-04-27 17:36:00,1.50655,1.50665,1.50645,1.50655,63400000.0
2009-04-27 17:37:00,1.5066,1.50695,1.5065,1.5068,139000000.0
2009-04-27 17:38:00,1.50675,1.5075,1.50675,1.5071,217000000.0
2009-04-27 17:39:00,1.50715,1.5072,1.50685,1.507,118200000.0
2009-04-27 17:40:00,1.50725,1.5075,1.50715,1.5072,216800000.0
2009-04-27 17:41:00,1.5072,1.5074,1.50635,1.50635,199400000.0
2009-04-27 17:42:00,1.50635,1.5069,1.5063,1.50655,255000000.0
2009-04-27 17:43:00,1.5065,1.5066,1.5065,1.5065,149200000.0
2009-04-27 17:44:00,1.5065,1.50665,1.5064,1.5066,85000000.0
2009-04-27 17:45:00,1.5066,1.50665,1.5065,1.5065,97800000.0
2009-04-27 17:46:00,1.50655,1.50665,1.5065,1.50655,209000000.0
2009-04-27 17:47:00,1.50655,1.50665,1.50645,1.50655,188600000.0
2009-04-27 17:48:00,1.50655,1.5067,1.50645,1.5066,184800000.0
2009-04-27 17:49:00,1.5067,1.5071,1.5067,1.5068,153600000.0
2009-04-27 17:50:00,1.5068,1.50705,1.5068,1.507,79400000.0
2009-04-27 17:51:00,1.507,1.5076,1.507,1.5074,235400000.0
2009-04-27 17:52:00,1.5074,1.50755,1.5073,1.5073,79600000.0
2009-04-27 17:53:00,1.5073,1.5075,1.50725,1.5073,314200000.0
2009-04-27 17:54:00,1.5073,1.5073,1.5072,1.50725,22200000.0
2009-04-27 17:55:00,1.5072,1.5073,1.5069,1.5069,143400000.0
2009-04-27 17:56:00,1.50685,1.50685,1.5067,1.5068,153600000.0
2009-04-27 17:57:00,1.50675,1.5071,1.50665,1.5068,257800000.0
2009-04-27 17:58:00,1.5068,1.5069,1.5064,1.5069,214600000.0
2009-04-27 17:59:00,1.50695,1.50695,1.50665,1.5068,141400000.0
2009-04-27 18:00:00,1.50675,1.507,1.5067,1.5069,126200000.0
2009-04-27 18:01:00,1.50685,1.50725,1.50685,1.50725,99600000.0
2009-04-27 18:02:00,1.50725,1.50755,1.5071,1.50715,131200000.0
2009-04-27 18:03:00,1.5071,1.50735,1.50695,1.5071,142600000.0
2009-04-27 18:04:00,1.50705,1.5072,1.50705,1.50715,132200000.0
2009-04-27 18:05:00,1.50715,1.5074,1.5071,1.50725,81200000.0
2009-04-27 18:06:00,1.5073,1.5074,1.5068,1.5068,163000000.0
2009-04-27 18:07:00,1.5068,1.5071,1.5067,1.50675,127600000.0
2009-04-27 18:08:00,1.5067,1.5069,1.5066,1.5069,149400000.0
2009-04-27 18:09:00,1.5069,1.5072,1.50675,1.507,156000000.0
2009-04-27 18:10:00,1.50705,1.50705,1.5067,1.5067,182400000.0
2009-04-27 18:11:00,1.5067,1.5068,1.50655,1.50655,169600000.0
2009-04-27 18:12:00,1.5066,1.5068,1.5064,1.50675,108000000.0
2009-04-27 18:13:00,1.5067,1.5068,1.5063,1.5066,182400000.0
2009-04-27 18:14:00,1.5066,1.50685,1.5065,1.5065,68400000.0
2009-04-27 18:15:00,1.5066,1.50675,1.5065,1.50665,81000000.0
2009-04-27 18:16:00,1.50665,1.50665,1.50655,1.50655,46200000.0
2009-04-27 18:17:00,1.5065,1.5066,1.5065,1.5066,21200000.0
2009-04-27 18:18:00,1.5066,1.5066,1.5064,1.5064,115600000.0
2009-04-27 18:19:00,1.5064,1.5065,1.5063,1.5063,188000000.0
2009-04-27 18:20:00,1.5063,1.50635,1.5063,1.5063,59600000.0
2009-04-27 18:21:00,1.5063,1.5065,1.5063,1.5063,131800000.0
2009-04-27 18:22:00,1.5063,1.5064,1.5063,1.5064,108800000.0
2009-04-27 18:23:00,1.5064,1.50665,1.5063,1.5065,120000000.0
2009-04-27 18:24:00,1.50655,1.5066,1.5064,1.5065,110800000.0
2009-04-27 18:25:00,1.50655,1.5066,1.5064,1.50645,138400000.0
2009-04-27 18:26:00,1.50645,1.50645,1.5064,1.50645,128800000.0
2009-04-27 18:27:00,1.5064,1.50665,1.5064,1.5064,154000000.0
2009-04-27 18:28:00,1.5063,1.5065,1.50625,1.50645,112600000.0
2009-04-27 18:29:00,1.50645,1.5066,1.50645,1.50655,79200000.0
2009-04-27 18:30:00,1.50655,1.50685,1.50655,1.5066,159800000.0
2009-04-27 18:31:00,1.50665,1.50685,1.5066,1.5066,230600000.0
2009-04-27 18:32:00,1.5066,1.5068,1.5066,1.50675,110400000.0
2009-04-27 18:33:00,1.50665,1.50675,1.5066,1.5066,144600000.0
2009-04-27 18:34:00,1.5066,1.50665,1.5066,1.5066,100400000.0
2009-04-27 18:35:00,1.5066,1.50675,1.5066,1.5066,59800000.0
2009-04-27 18:36:00,1.5066,1.5066,1.5066,1.5066,37600000.0
2009-04-27 18:37:00,1.5066,1.5067,1.5066,1.5066,61200000.0
2009-04-27 18:38:00,1.5066,1.5066,1.5066,1.5066,9600000.0
2009-04-27 18:39:00,1.5066,1.5066,1.5066,1.5066,3200000.0
2009-04-27 18:40:00,1.5066,1.5066,1.5066,1.5066,7200000.0
2009-04-27 18:41:00,1.5066,1.5066,1.5063,1.5063,68800000.0
2009-04-27 18:42:00,1.5063,1.5063,1.5057,1.5058,130800000.0
2009-04-27 18:43:00,1.5058,1.5059,1.50575,1.5059,92000000.0
2009-04-27 18:44:00,1.5059,1.5062,1.5059,1.50615,50000000.0
2009-04-27 18:45:00,1.50615,1.50625,1.506,1.50605,135400000.0
2009-04-27 18:46:00,1.506,1.50625,1.506,1.5062,78200000.0
2009-04-27 18:47:00,1.5062,1.50625,1.5061,1.50615,58200000.0
2009-04-27 18:48:00,1.5061,1.50615,1.50605,1.5061,158200000.0
2009-04-27 18:49:00,1.5061,1.5062,1.50605,1.5061,98200000.0
2009-04-27 18:50:00,1.5061,1.50625,1.50605,1.5061,128600000.0
2009-04-27 18:51:00,1.5061,1.5062,1.5061,1.5061,74600000.0
2009-04-27 18:52:00,1.5061,1.50625,1.50605,1.5061,101000000.0
2009-04-27 18:53:00,1.5061,1.5063,1.506,1.50605,120000000.0
2009-04-27 18:54:00,1.5062,1.5063,1.5061,1.5062,39800000.0
2009-04-27 18:55:00,1.5062,1.5063,1.5062,1.5062,48400000.0
2009-04-27 18:56:00,1.50625,1.5063,1.5062,1.5062,15600000.0
2009-04-27 18:57:00,1.5062,1.50625,1.5062,1.5062,47800000.0
2009-04-27 18:58:00,1.5062,1.5063,1.5062,1.5062,58000000.0
2009-04-27 18:59:00,1.5062,1.50625,1.5062,1.5062,44800000.0
2009-04-27 19:00:00,1.5062,1.50635,1.50465,1.505,380700000.0
2009-04-27 19:01:00,1.505,1.5056,1.50405,1.5041,472900000.0
2009-04-27 19:02:00,1.50475,1.50475,1.50395,1.5041,345000000.0
2009-04-27 19:03:00,1.5041,1.50455,1.5041,1.50455,228000000.0
2009-04-27 19:04:00,1.50455,1.5052,1.50455,1.50475,230200000.0
2009-04-27 19:05:00,1.50475,1.5053,1.50465,1.5047,297400000.0
2009-04-27 19:06:00,1.5047,1.50485,1.5044,1.5044,181400000.0
2009-04-27 19:07:00,1.50435,1.50455,1.5034,1.5041,389500000.0
2009-04-27 19:08:00,1.504,1.5048,1.5038,1.50465,329000000.0
2009-04-27 19:09:00,1.50465,1.5056,1.5045,1.50525,335600000.0
2009-04-27 19:10:00,1.5052,1.5061,1.5043,1.5059,364700000.0
2009-04-27 19:11:00,1.5059,1.5061,1.50545,1.50585,371600000.0
2009-04-27 19:12:00,1.5059,1.5061,1.5056,1.5059,357400000.0
2009-04-27 19:13:00,1.50585,1.5061,1.50585,1.506,260000000.0
2009-04-27 19:14:00,1.50605,1.50625,1.5059,1.50605,251400000.0
2009-04-27 19:15:00,1.50595,1.50635,1.50585,1.5061,342000000.0
2009-04-27 19:16:00,1.50615,1.507,1.506,1.50645,354200000.0
2009-04-27 19:17:00,1.50645,1.5067,1.50525,1.5061,401000000.0
2009-04-27 19:18:00,1.50615,1.50645,1.5055,1.5057,415400000.0
2009-04-27 19:19:00,1.5058,1.50585,1.50485,1.50505,298400000.0
2009-04-27 19:20:00,1.505,1.5058,1.50475,1.5058,298800000.0
2009-04-27 19:21:00,1.50585,1.50655,1.50585,1.50645,279800000.0
2009-04-27 19:22:00,1.50655,1.5069,1.50645,1.5067,235600000.0
2009-04-27 19:23:00,1.50665,1.50685,1.5066,1.50675,128000000.0
2009-04-27 19:24:00,1.5067,1.50685,1.5062,1.50655,201600000.0
2009-04-27 19:25:00,1.50655,1.50655,1.5059,1.50625,236400000.0
2009-04-27 19:26:00,1.50635,1.5066,1.50625,1.5065,150800000.0
2009-04-27 19:27:00,1.50645,1.5069,1.50615,1.50675,310600000.0
2009-04-27 19:28:00,1.5064,1.5073,1.5064,1.50715,325400000.0
2009-04-27 19:29:00,1.5071,1.5076,1.507,1.50745,158400000.0
2009-04-27 19:30:00,1.5074,1.5076,1.5066,1.5069,305400000.0
2009-04-27 19:31:00,1.5069,1.5078,1.5068,1.50775,262400000.0
2009-04-27 19:32:00,1.50775,1.5081,1.5076,1.5078,258800000.0
2009-04-27 19:33:00,1.5077,1.508,1.5075,1.5077,239200000.0
2009-04-27 19:34:00,1.50775,1.50785,1.5076,1.5076,89600000.0
2009-04-27 19:35:00,1.5076,1.5077,1.50735,1.50735,203800000.0
2009-04-27 19:36:00,1.50735,1.50755,1.507,1.5072,286000000.0
2009-04-27 19:37:00,1.50725,1.5079,1.50725,1.5076,147400000.0
2009-04-27 19:38:00,1.5077,1.5077,1.5075,1.5075,207000000.0
2009-04-27 19:39:00,1.5075,1.50775,1.50705,1.5074,190600000.0
2009-04-27 19:40:00,1.50735,1.5077,1.50675,1.5075,304000000.0
2009-04-27 19:41:00,1.50745,1.50785,1.50745,1.5078,186000000.0
2009-04-27 19:42:00,1.50775,1.50775,1.5074,1.5075,169600000.0
2009-04-27 19:43:00,1.5075,1.5078,1.5074,1.5075,180600000.0
2009-04-27 19:44:00,1.5075,1.5075,1.50705,1.5071,211400000.0
2009-04-27 19:45:00,1.5071,1.5072,1.507,1.5072,86200000.0
2009-04-27 19:46:00,1.50725,1.5073,1.5072,1.5073,39200000.0
2009-04-27 19:47:00,1.5072,1.50735,1.5072,1.5072,53400000.0
2009-04-27 19:48:00,1.5072,1.5073,1.50675,1.507,192800000.0
2009-04-27 19:49:00,1.50705,1.50725,1.5069,1.5072,224200000.0
2009-04-27 19:50:00,1.5072,1.50725,1.5068,1.50715,186400000.0
2009-04-27 19:51:00,1.5072,1.50745,1.50715,1.5074,265000000.0
2009-04-27 19:52:00,1.5075,1.50765,1.50735,1.50755,250400000.0
2009-04-27 19:53:00,1.5076,1.50795,1.5075,1.50795,187200000.0
2009-04-27 19:54:00,1.508,1.5082,1.5078,1.50805,195200000.0
2009-04-27 19:55:00,1.50805,1.5083,1.50765,1.50815,208000000.0
2009-04-27 19:56:00,1.5082,1.5084,1.5078,1.5081,185200000.0
2009-04-27 19:57:00,1.5081,1.5085,1.5078,1.5084,320800000.0
2009-04-27 19:58:00,1.5084,1.5085,1.50785,1.50835,276600000.0
2009-04-27 19:59:00,1.5084,1.50885,1.50825,1.5087,222600000.0
2009-04-27 20:00:00,1.50885,1.509,1.50795,1.50815,186800000.0
2009-04-27 20:01:00,1.50815,1.50825,1.50795,1.50805,69600000.0
2009-04-27 20:02:00,1.5081,1.50825,1.508,1.50805,95000000.0
2009-04-27 20:03:00,1.50805,1.50855,1.50805,1.50825,128300000.0
2009-04-27 20:04:00,1.5081,1.5084,1.50805,1.5083,204000000.0
2009-04-27 20:05:00,1.50835,1.5084,1.508,1.5081,275600000.0
2009-04-27 20:06:00,1.50805,1.5084,1.5079,1.50805,64400000.0
2009-04-27 20:07:00,1.508,1.50815,1.5077,1.5077,167800000.0
2009-04-27 20:08:00,1.5077,1.50775,1.5076,1.5077,104600000.0
2009-04-27 20:09:00,1.5077,1.5077,1.5064,1.5069,156400000.0
2009-04-27 20:10:00,1.50675,1.5072,1.5067,1.5069,125800000.0
2009-04-27 20:11:00,1.5069,1.5072,1.50675,1.5071,168000000.0
2009-04-27 20:12:00,1.50725,1.50755,1.50715,1.50745,177600000.0
2009-04-27 20:13:00,1.5075,1.5075,1.5071,1.5074,89400000.0
2009-04-27 20:14:00,1.5074,1.5075,1.50735,1.5075,42000000.0
2009-04-27 20:15:00,1.50745,1.5076,1.5067,1.50695,236600000.0
2009-04-27 20:16:00,1.507,1.507,1.50665,1.5069,177200000.0
2009-04-27 20:17:00,1.50695,1.507,1.5068,1.5069,267400000.0
2009-04-27 20:18:00,1.50695,1.507,1.50645,1.5065,107200000.0
2009-04-27 20:19:00,1.5065,1.5068,1.5065,1.5068,78000000.0
2009-04-27 20:20:00,1.5068,1.50685,1.5068,1.5068,16200000.0
2009-04-27 20:21:00,1.5068,1.50685,1.5065,1.50665,198200000.0
2009-04-27 20:22:00,1.50665,1.5071,1.5066,1.50705,150400000.0
2009-04-27 20:23:00,1.50695,1.50705,1.5068,1.5068,162800000.0
2009-04-27 20:24:00,1.5068,1.50685,1.50665,1.5067,62200000.0
2009-04-27 20:25:00,1.50675,1.5068,1.50665,1.5067,151600000.0
2009-04-27 20:26:00,1.5067,1.50675,1.5066,1.5067,126400000.0
2009-04-27 20:27:00,1.5067,1.5068,1.50645,1.5066,211800000.0
2009-04-27 20:28:00,1.5066,1.50685,1.5064,1.5065,174600000.0
2009-04-27 20:29:00,1.50655,1.5067,1.50645,1.50655,126200000.0
2009-04-27 20:30:00,1.5066,1.5068,1.50645,1.50645,229800000.0
2009-04-27 20:31:00,1.50645,1.5068,1.5064,1.5066,299400000.0
2009-04-27 20:32:00,1.5066,1.5066,1.5064,1.5064,78000000.0
2009-04-27 20:33:00,1.5064,1.5065,1.5064,1.5064,110200000.0
2009-04-27 20:34:00,1.5064,1.5065,1.5064,1.5064,67400000.0
2009-04-27 20:35:00,1.50645,1.5066,1.5062,1.5066,124000000.0
2009-04-27 20:36:00,1.5066,1.50675,1.5066,1.50665,122200000.0
2009-04-27 20:37:00,1.50665,1.50675,1.5066,1.5066,67400000.0
2009-04-27 20:38:00,1.5066,1.507,1.5066,1.507,70800000.0
2009-04-27 20:39:00,1.507,1.507,1.5067,1.5067,57200000.0
2009-04-27 20:40:00,1.5067,1.5067,1.5059,1.5059,69800000.0
2009-04-27 20:41:00,1.50595,1.506,1.50565,1.50575,194600000.0
2009-04-27 20:42:00,1.50575,1.506,1.50565,1.5058,88800000.0
2009-04-27 20:43:00,1.50575,1.5059,1.50575,1.5058,44800000.0
2009-04-27 20:44:00,1.5058,1.5058,1.5056,1.5058,107200000.0
2009-04-27 20:45:00,1.5058,1.5059,1.5056,1.5058,84400000.0
2009-04-27 20:46:00,1.5058,1.506,1.5057,1.5059,110400000.0
2009-04-27 20:47:00,1.5058,1.5061,1.5058,1.50605,94000000.0
2009-04-27 20:48:00,1.50615,1.5062,1.50605,1.50615,90200000.0
2009-04-27 20:49:00,1.50615,1.5062,1.50595,1.50605,44400000.0
2009-04-27 20:50:00,1.5062,1.50655,1.506,1.50625,184200000.0
2009-04-27 20:51:00,1.50635,1.50645,1.50625,1.5064,67000000.0
2009-04-27 20:52:00,1.50635,1.50645,1.5061,1.5061,132200000.0
2009-04-27 20:53:00,1.5061,1.5061,1.5061,1.5061,20400000.0
2009-04-27 20:54:00,1.5061,1.50615,1.5061,1.5061,59200000.0
2009-04-27 20:55:00,1.5061,1.50625,1.50605,1.5061,155600000.0
2009-04-27 20:56:00,1.5061,1.50625,1.5061,1.50625,61200000.0
2009-04-27 20:57:00,1.5064,1.5064,1.5063,1.50635,24800000.0
2009-04-27 20:58:00,1.5063,1.5064,1.5062,1.5062,90200000.0
2009-04-27 20:59:00,1.50615,1.50615,1.5056,1.5056,149200000.0
2009-04-27 21:00:00,1.5056,1.50605,1.50555,1.5056,162000000.0
2009-04-27 21:01:00,1.5056,1.50565,1.5056,1.5056,63600000.0
2009-04-27 21:02:00,1.5056,1.5057,1.5055,1.5056,147800000.0
2009-04-27 21:03:00,1.5056,1.50575,1.5056,1.5056,113800000.0
2009-04-27 21:04:00,1.50575,1.50585,1.5056,1.50575,96200000.0
2009-04-27 21:05:00,1.50575,1.50575,1.5056,1.5056,76200000.0
2009-04-27 21:06:00,1.5056,1.5056,1.50555,1.5056,88600000.0
2009-04-27 21:07:00,1.5056,1.5056,1.5051,1.5053,79200000.0
2009-04-27 21:08:00,1.5053,1.50555,1.5053,1.5053,253200000.0
2009-04-27 21:09:00,1.5054,1.50555,1.5053,1.50545,170800000.0
2009-04-27 21:10:00,1.5055,1.50565,1.5054,1.5056,147400000.0
2009-04-27 21:11:00,1.5056,1.5056,1.5053,1.5053,193600000.0
2009-04-27 21:12:00,1.5053,1.5054,1.5053,1.5053,79800000.0
2009-04-27 21:13:00,1.5053,1.5054,1.5053,1.5053,55000000.0
2009-04-27 21:14:00,1.5053,1.5055,1.5053,1.5055,47200000.0
2009-04-27 21:15:00,1.5055,1.5056,1.5055,1.5055,77600000.0
2009-04-27 21:16:00,1.5055,1.50575,1.5054,1.50575,243200000.0
2009-04-27 21:17:00,1.5058,1.50605,1.50565,1.50605,203000000.0
2009-04-27 21:18:00,1.50605,1.5061,1.50585,1.50585,56800000.0
2009-04-27 21:19:00,1.50585,1.506,1.5058,1.5058,134200000.0
2009-04-27 21:20:00,1.5058,1.50585,1.5057,1.50575,69600000.0
2009-04-27 21:21:00,1.50575,1.50585,1.5056,1.50565,92000000.0
2009-04-27 21:22:00,1.50565,1.5057,1.5054,1.5055,65200000.0
2009-04-27 21:23:00,1.50555,1.50555,1.5054,1.5054,41600000.0
2009-04-27 21:24:00,1.50545,1.50555,1.5054,1.50545,120600000.0
2009-04-27 21:25:00,1.50575,1.50575,1.50545,1.5055,78400000.0
2009-04-27 21:26:00,1.5055,1.5056,1.50545,1.5056,29800000.0
2009-04-27 21:27:00,1.5055,1.5056,1.5055,1.5055,94000000.0
2009-04-27 21:28:00,1.50545,1.5057,1.50545,1.5056,56800000.0
2009-04-27 21:29:00,1.50555,1.5057,1.5055,1.50565,49400000.0
2009-04-27 21:30:00,1.5056,1.5056,1.50545,1.5055,102800000.0
2009-04-27 21:31:00,1.5055,1.5056,1.50545,1.5055,40000000.0
2009-04-27 21:32:00,1.50555,1.5059,1.5055,1.5059,57000000.0
2009-04-27 21:33:00,1.5059,1.506,1.50585,1.5059,28400000.0
2009-04-27 21:34:00,1.50595,1.50615,1.50585,1.5061,62600000.0
2009-04-27 21:35:00,1.506,1.5062,1.5059,1.5059,34600000.0
2009-04-27 21:36:00,1.5059,1.5059,1.50585,1.50585,16800000.0
2009-04-27 21:37:00,1.50595,1.50595,1.50575,1.50585,26000000.0
2009-04-27 21:38:00,1.50585,1.50585,1.50565,1.50575,22400000.0
2009-04-27 21:39:00,1.50575,1.5058,1.5057,1.5057,13600000.0
2009-04-27 21:40:00,1.5057,1.50575,1.5057,1.5057,9000000.0
2009-04-27 21:41:00,1.50585,1.50605,1.5058,1.5058,46800000.0
2009-04-27 21:42:00,1.50585,1.506,1.5058,1.50585,26200000.0
2009-04-27 21:43:00,1.5059,1.50655,1.50585,1.50635,102200000.0
2009-04-27 21:44:00,1.50625,1.50625,1.5062,1.50625,42000000.0
2009-04-27 21:45:00,1.5062,1.50625,1.5061,1.5061,36800000.0
2009-04-27 21:46:00,1.50615,1.5064,1.50615,1.5062,49000000.0
2009-04-27 21:47:00,1.5062,1.5062,1.50575,1.5058,116100000.0
2009-04-27 21:48:00,1.50595,1.5061,1.5058,1.50605,75100000.0
2009-04-27 21:49:00,1.50605,1.5062,1.50575,1.5062,34000000.0
2009-04-27 21:50:00,1.5062,1.5062,1.506,1.50605,61600000.0
2009-04-27 21:51:00,1.50605,1.5061,1.50585,1.50605,44400000.0
2009-04-27 21:52:00,1.50605,1.5062,1.50555,1.506,145000000.0
2009-04-27 21:53:00,1.506,1.506,1.5056,1.5056,64200000.0
2009-04-27 21:54:00,1.5057,1.506,1.5056,1.506,20600000.0
2009-04-27 21:55:00,1.506,1.50605,1.50595,1.506,106200000.0
2009-04-27 21:56:00,1.506,1.506,1.506,1.506,36600000.0
2009-04-27 21:57:00,1.506,1.506,1.5058,1.5058,11000000.0
2009-04-27 21:58:00,1.5058,1.506,1.50575,1.50575,18000000.0
2009-04-27 21:59:00,1.50575,1.50575,1.50565,1.5057,88600000.0
2009-04-27 22:00:00,1.5057,1.5058,1.50535,1.5054,113400000.0
2009-04-27 22:01:00,1.5054,1.5055,1.5053,1.5053,64800000.0
2009-04-27 22:02:00,1.5053,1.5055,1.5053,1.5055,50400000.0
2009-04-27 22:03:00,1.5055,1.5055,1.50535,1.50535,49200000.0
2009-04-27 22:04:00,1.50535,1.50535,1.50525,1.5053,57400000.0
2009-04-27 22:05:00,1.5053,1.5057,1.5053,1.5057,62600000.0
2009-04-27 22:06:00,1.5057,1.5057,1.5057,1.5057,20400000.0
2009-04-27 22:07:00,1.5057,1.5057,1.50535,1.50535,9200000.0
2009-04-27 22:08:00,1.50545,1.5055,1.50535,1.50535,13600000.0
2009-04-27 22:09:00,1.5053,1.50535,1.5052,1.5052,84000000.0
2009-04-27 22:10:00,1.50525,1.5054,1.5052,1.5054,22600000.0
2009-04-27 22:11:00,1.5054,1.50555,1.5054,1.5055,24200000.0
2009-04-27 22:12:00,1.5055,1.50575,1.5055,1.50575,45200000.0
2009-04-27 22:13:00,1.5058,1.5058,1.50555,1.50565,23400000.0
2009-04-27 22:14:00,1.50565,1.50585,1.50565,1.50575,18800000.0
2009-04-27 22:15:00,1.50575,1.50605,1.50575,1.50605,29000000.0
2009-04-27 22:16:00,1.506,1.506,1.5051,1.50545,27000000.0
2009-04-27 22:17:00,1.50545,1.50575,1.50535,1.5056,42500000.0
2009-04-27 22:18:00,1.50555,1.5056,1.50555,1.50555,10000000.0
2009-04-27 22:19:00,1.5056,1.50585,1.50545,1.5055,40800000.0
2009-04-27 22:20:00,1.5055,1.5063,1.5055,1.5059,26500000.0
2009-04-27 22:21:00,1.50605,1.5062,1.50595,1.50605,28000000.0
2009-04-27 22:22:00,1.5061,1.5064,1.5059,1.50635,29800000.0
2009-04-27 22:23:00,1.5063,1.50645,1.5063,1.50635,9000000.0
2009-04-27 22:24:00,1.5063,1.50635,1.5063,1.50635,9000000.0
2009-04-27 22:25:00,1.5063,1.5063,1.5062,1.5062,4000000.0
2009-04-27 22:26:00,1.50615,1.50635,1.5061,1.50635,14000000.0
2009-04-27 22:27:00,1.50635,1.5064,1.5063,1.5064,16200000.0
2009-04-27 22:28:00,1.5064,1.50645,1.50625,1.50645,20400000.0
2009-04-27 22:29:00,1.5064,1.5064,1.5063,1.5063,6600000.0
2009-04-27 22:30:00,1.50635,1.50645,1.50625,1.50625,30800000.0
2009-04-27 22:31:00,1.5063,1.5066,1.5063,1.50655,6400000.0
2009-04-27 22:32:00,1.5066,1.5067,1.5062,1.5062,33800000.0
2009-04-27 22:33:00,1.5062,1.50645,1.506,1.5063,31800000.0
2009-04-27 22:34:00,1.50635,1.5066,1.50635,1.50655,10000000.0
2009-04-27 22:35:00,1.5066,1.5066,1.50645,1.5065,9800000.0
2009-04-27 22:36:00,1.5065,1.5067,1.50635,1.50655,20600000.0
2009-04-27 22:37:00,1.50675,1.5068,1.5066,1.5068,25000000.0
2009-04-27 22:38:00,1.5068,1.5068,1.50625,1.50625,50400000.0
2009-04-27 22:39:00,1.50625,1.50655,1.50625,1.5065,27000000.0
2009-04-27 22:40:00,1.50645,1.5066,1.50625,1.50645,44800000.0
2009-04-27 22:41:00,1.50655,1.50655,1.50635,1.5064,13600000.0
2009-04-27 22:42:00,1.50655,1.507,1.50655,1.5067,75400000.0
2009-04-27 22:43:00,1.50675,1.50675,1.5066,1.50665,19200000.0
2009-04-27 22:44:00,1.50665,1.5068,1.5066,1.5066,11400000.0
2009-04-27 22:45:00,1.50665,1.50665,1.5063,1.5063,77200000.0
2009-04-27 22:46:00,1.5062,1.50635,1.50585,1.50635,69200000.0
2009-04-27 22:47:00,1.50625,1.5065,1.50595,1.5064,28400000.0
2009-04-27 22:48:00,1.5064,1.5064,1.5062,1.5062,17800000.0
2009-04-27 22:49:00,1.50625,1.50645,1.5062,1.5064,35400000.0
2009-04-27 22:50:00,1.50635,1.50635,1.5062,1.5062,28600000.0
2009-04-27 22:51:00,1.5062,1.5062,1.50595,1.5062,35800000.0
2009-04-27 22:52:00,1.50615,1.5062,1.50605,1.5062,16000000.0
2009-04-27 22:53:00,1.50605,1.50615,1.5059,1.50595,15600000.0
2009-04-27 22:54:00,1.506,1.5061,1.50595,1.5061,24600000.0
2009-04-27 22:55:00,1.5061,1.5061,1.506,1.506,5600000.0
2009-04-27 22:56:00,1.5059,1.506,1.5058,1.50585,21400000.0
2009-04-27 22:57:00,1.5059,1.50625,1.5059,1.5061,20800000.0
2009-04-27 22:58:00,1.50605,1.5061,1.50575,1.5058,8000000.0
2009-04-27 22:59:00,1.50585,1.50655,1.5058,1.50655,16000000.0
2009-04-27 23:00:00,1.50605,1.50617,1.50561,1.50576,47600000.0
2009-04-27 23:01:00,1.50578,1.50593,1.50523,1.50523,47200000.0
2009-04-27 23:02:00,1.50615,1.5062,1.50615,1.5062,2000000.0
2009-04-27 23:03:00,1.50615,1.50615,1.5054,1.5054,14000000.0
2009-04-27 23:04:00,1.50545,1.50565,1.5053,1.50565,12000000.0
2009-04-27 23:05:00,1.5056,1.5056,1.5056,1.5056,1000000.0
2009-04-27 23:06:00,1.505,1.50585,1.505,1.5056,37400000.0
2009-04-27 23:07:00,1.50575,1.50575,1.50575,1.50575,9600000.0
2009-04-27 23:08:00,1.50575,1.50575,1.50575,1.50575,19200000.0
2009-04-27 23:09:00,1.50575,1.50575,1.50575,1.50575,28800000.0
2009-04-27 23:10:00,1.50575,1.50575,1.50575,1.50575,4800000.0
2009-04-27 23:11:00,1.50575,1.506,1.50565,1.50575,59000000.0
2009-04-27 23:12:00,1.50575,1.50575,1.5056,1.5056,5800000.0
2009-04-27 23:13:00,1.5056,1.50575,1.5056,1.50575,3000000.0
2009-04-27 23:14:00,1.5057,1.5058,1.5057,1.50575,36400000.0
2009-04-27 23:15:00,1.5059,1.506,1.5059,1.50595,8000000.0
2009-04-27 23:16:00,1.50585,1.50585,1.50585,1.50585,1000000.0
2009-04-27 23:17:00,1.5058,1.5058,1.5058,1.5058,15200000.0
2009-04-27 23:18:00,1.5058,1.50585,1.5058,1.50585,18800000.0
2009-04-27 23:19:00,1.5056,1.50565,1.5056,1.5056,3000000.0
2009-04-27 23:20:00,1.50565,1.5059,1.5056,1.5056,11200000.0
2009-04-27 23:21:00,1.50575,1.5058,1.5054,1.5057,32600000.0
2009-04-27 23:22:00,1.50555,1.50575,1.5051,1.50575,85200000.0
2009-04-27 23:23:00,1.50565,1.50565,1.5054,1.5054,25200000.0
2009-04-27 23:24:00,1.5054,1.5054,1.5053,1.5054,15800000.0
2009-04-27 23:25:00,1.50545,1.50575,1.50535,1.5054,20800000.0
2009-04-27 23:26:00,1.50535,1.50565,1.5053,1.5055,44600000.0
2009-04-27 23:27:00,1.5055,1.5056,1.5052,1.5052,42200000.0
2009-04-27 23:28:00,1.5052,1.5053,1.5052,1.5052,32200000.0
2009-04-27 23:29:00,1.5052,1.5052,1.5049,1.50495,116200000.0
2009-04-27 23:30:00,1.5049,1.50535,1.5049,1.5051,107600000.0
2009-04-27 23:31:00,1.5052,1.50565,1.5052,1.50555,127000000.0
2009-04-27 23:32:00,1.50565,1.5057,1.5055,1.50565,63800000.0
2009-04-27 23:33:00,1.5057,1.5057,1.50545,1.50555,32000000.0
2009-04-27 23:34:00,1.5056,1.5057,1.50555,1.50565,32800000.0
2009-04-27 23:35:00,1.5056,1.50605,1.50545,1.5056,56200000.0
2009-04-27 23:36:00,1.50555,1.50555,1.50555,1.50555,1000000.0
2009-04-27 23:37:00,1.5054,1.5056,1.5054,1.5056,27800000.0
2009-04-27 23:38:00,1.50555,1.50555,1.50555,1.50555,2000000.0
2009-04-27 23:39:00,1.50555,1.50555,1.5054,1.5055,32400000.0
2009-04-27 23:40:00,1.5055,1.50555,1.5055,1.50555,17800000.0
2009-04-27 23:41:00,1.50555,1.506,1.5055,1.506,72800000.0
2009-04-27 23:42:00,1.506,1.506,1.50565,1.50565,37200000.0
2009-04-27 23:43:00,1.5056,1.5056,1.5056,1.5056,2600000.0
2009-04-27 23:44:00,1.50533,1.50533,1.50528,1.5053,22600000.0
2009-04-27 23:45:00,1.5056,1.50585,1.50555,1.50585,60400000.0
2009-04-27 23:46:00,1.50575,1.50585,1.50555,1.50575,42000000.0
2009-04-27 23:47:00,1.5056,1.50575,1.5056,1.50575,3400000.0
2009-04-27 23:48:00,1.5058,1.50595,1.50565,1.5059,79800000.0
2009-04-27 23:49:00,1.5059,1.5059,1.5059,1.5059,8800000.0
2009-04-27 23:50:00,1.50552,1.5056,1.50538,1.5056,6000000.0
2009-04-27 23:51:00,1.5056,1.5056,1.5055,1.5055,19800000.0
2009-04-27 23:52:00,1.5055,1.50555,1.50545,1.5055,134400000.0
2009-04-27 23:53:00,1.5055,1.5055,1.5053,1.5053,17600000.0
2009-04-27 23:54:00,1.5053,1.5053,1.5053,1.5053,23600000.0
2009-04-27 23:55:00,1.50514,1.50525,1.50502,1.50525,41400000.0
2009-04-27 23:56:00,1.50545,1.50545,1.50545,1.50545,8800000.0
2009-04-27 23:57:00,1.5055,1.5055,1.50545,1.5055,98800000.0
2009-04-27 23:58:00,1.5055,1.50555,1.5055,1.5055,33400000.0
2009-04-27 23:59:00,1.5055,1.5055,1.5055,1.5055,13200000.0
2009-04-28 00:00:00,1.5055,1.5055,1.5055,1.5055,23600000.0
2009-04-28 00:01:00,1.5055,1.50555,1.5055,1.5055,25400000.0
2009-04-28 00:02:00,1.50555,1.50555,1.5055,1.5055,5400000.0
2009-04-28 00:03:00,1.5055,1.50575,1.5055,1.50575,51200000.0
2009-04-28 00:04:00,1.50575,1.50575,1.5055,1.50555,41400000.0
2009-04-28 00:05:00,1.5055,1.50555,1.5055,1.5055,21000000.0
2009-04-28 00:06:00,1.5055,1.5056,1.5055,1.5056,17800000.0
2009-04-28 00:07:00,1.50555,1.5059,1.50555,1.50575,175800000.0
2009-04-28 00:08:00,1.5058,1.5061,1.5058,1.5059,229800000.0
2009-04-28 00:09:00,1.5059,1.506,1.5058,1.5059,63400000.0
2009-04-28 00:10:00,1.5059,1.5059,1.5058,1.5058,19200000.0
2009-04-28 00:11:00,1.5058,1.5059,1.5058,1.5059,28800000.0
2009-04-28 00:12:00,1.5059,1.506,1.5059,1.506,36800000.0
2009-04-28 00:13:00,1.50567,1.50579,1.5053,1.50558,61600000.0
2009-04-28 00:14:00,1.506,1.506,1.506,1.506,4400000.0
2009-04-28 00:15:00,1.50585,1.50585,1.5057,1.50574,33200000.0
2009-04-28 00:16:00,1.50577,1.50583,1.50577,1.50583,15600000.0
2009-04-28 00:17:00,1.506,1.506,1.5059,1.5059,14800000.0
2009-04-28 00:18:00,1.5059,1.5059,1.5059,1.5059,26000000.0
2009-04-28 00:19:00,1.5059,1.506,1.5059,1.506,11400000.0
2009-04-28 00:20:00,1.506,1.506,1.506,1.506,13200000.0
2009-04-28 00:21:00,1.506,1.5061,1.506,1.506,53000000.0
2009-04-28 00:22:00,1.50574,1.50577,1.50526,1.50558,22200000.0
2009-04-28 00:23:00,1.506,1.506,1.506,1.506,26400000.0
2009-04-28 00:24:00,1.506,1.50615,1.50595,1.506,221200000.0
2009-04-28 00:25:00,1.50562,1.50578,1.50543,1.5056,23800000.0
2009-04-28 00:26:00,1.50579,1.50584,1.50543,1.50563,45000000.0
2009-04-28 00:27:00,1.506,1.506,1.5059,1.506,20200000.0
2009-04-28 00:28:00,1.50527,1.50549,1.50514,1.50549,68400000.0
2009-04-28 00:29:00,1.50562,1.50562,1.50505,1.50543,84400000.0
2009-04-28 00:30:00,1.50524,1.50562,1.50514,1.50556,46600000.0
2009-04-28 00:31:00,1.50557,1.5056,1.50543,1.5056,78600000.0
2009-04-28 00:32:00,1.5055,1.50565,1.50549,1.50565,82600000.0
2009-04-28 00:33:00,1.5059,1.5059,1.5059,1.5059,12400000.0
2009-04-28 00:34:00,1.50545,1.50579,1.50545,1.50559,156000000.0
2009-04-28 00:35:00,1.50555,1.5059,1.50555,1.50557,95000000.0
2009-04-28 00:36:00,1.50595,1.50595,1.5056,1.5058,47800000.0
2009-04-28 00:37:00,1.5058,1.5058,1.5057,1.5057,61400000.0
2009-04-28 00:38:00,1.5057,1.5058,1.5057,1.5058,40800000.0
2009-04-28 00:39:00,1.5058,1.5058,1.5053,1.5055,221400000.0
2009-04-28 00:40:00,1.50565,1.5058,1.50565,1.5058,53600000.0
2009-04-28 00:41:00,1.5058,1.5058,1.5057,1.50575,38800000.0
2009-04-28 00:42:00,1.50575,1.50575,1.50535,1.5055,181600000.0
2009-04-28 00:43:00,1.5055,1.5055,1.5053,1.5055,90000000.0
2009-04-28 00:44:00,1.50509,1.5051,1.5048,1.50506,29800000.0
2009-04-28 00:45:00,1.5055,1.50555,1.50545,1.5055,39000000.0
2009-04-28 00:46:00,1.5055,1.5057,1.5055,1.5057,27400000.0
2009-04-28 00:47:00,1.5058,1.5058,1.50575,1.5058,37000000.0
2009-04-28 00:48:00,1.5058,1.50585,1.50575,1.5058,163800000.0
2009-04-28 00:49:00,1.5058,1.5058,1.50575,1.50575,62600000.0
2009-04-28 00:50:00,1.5058,1.5058,1.50575,1.5058,15600000.0
2009-04-28 00:51:00,1.5058,1.5058,1.5058,1.5058,4400000.0
2009-04-28 00:52:00,1.5058,1.5058,1.5054,1.5055,175800000.0
2009-04-28 00:53:00,1.5055,1.50565,1.5055,1.50565,58200000.0
2009-04-28 00:54:00,1.50585,1.50585,1.5058,1.5058,10800000.0
2009-04-28 00:55:00,1.50552,1.50568,1.50507,1.50538,134400000.0
2009-04-28 00:56:00,1.5054,1.5056,1.50522,1.50536,93600000.0
2009-04-28 00:57:00,1.5058,1.5058,1.5057,1.50575,287000000.0
2009-04-28 00:58:00,1.50575,1.5059,1.50575,1.5058,139000000.0
2009-04-28 00:59:00,1.5058,1.50595,1.50575,1.50575,164800000.0
2009-04-28 01:00:00,1.5058,1.506,1.50575,1.50595,178000000.0
2009-04-28 01:01:00,1.5059,1.506,1.50575,1.5059,161800000.0
2009-04-28 01:02:00,1.50585,1.5059,1.50575,1.50575,33000000.0
2009-04-28 01:03:00,1.5058,1.5058,1.50575,1.50575,92200000.0
2009-04-28 01:04:00,1.50567,1.50572,1.50526,1.50555,275400000.0
2009-04-28 01:05:00,1.5058,1.5058,1.50575,1.5058,48200000.0
2009-04-28 01:06:00,1.5059,1.5059,1.50575,1.50575,111400000.0
2009-04-28 01:07:00,1.5058,1.5059,1.5058,1.5058,38000000.0
2009-04-28 01:08:00,1.5058,1.5059,1.50565,1.5059,52000000.0
2009-04-28 01:09:00,1.5059,1.5059,1.5058,1.5058,12600000.0
2009-04-28 01:10:00,1.5059,1.5059,1.50575,1.50575,50400000.0
2009-04-28 01:11:00,1.5058,1.50595,1.5058,1.5059,129200000.0
2009-04-28 01:12:00,1.5059,1.50605,1.5058,1.5059,110400000.0
2009-04-28 01:13:00,1.5059,1.50595,1.50585,1.50595,41800000.0
2009-04-28 01:14:00,1.506,1.50605,1.506,1.50605,11400000.0
2009-04-28 01:15:00,1.506,1.506,1.506,1.506,4400000.0
2009-04-28 01:16:00,1.50605,1.5062,1.50605,1.5062,9000000.0
2009-04-28 01:17:00,1.50582,1.50582,1.50542,1.50577,41800000.0
2009-04-28 01:18:00,1.506,1.506,1.506,1.506,4400000.0
2009-04-28 01:19:00,1.50588,1.5059,1.50578,1.50578,53800000.0
2009-04-28 01:20:00,1.50595,1.506,1.50555,1.50575,53200000.0
2009-04-28 01:21:00,1.50555,1.50565,1.50555,1.50565,9400000.0
2009-04-28 01:22:00,1.5056,1.50575,1.5055,1.5056,29400000.0
2009-04-28 01:23:00,1.5055,1.50555,1.5055,1.5055,26200000.0
2009-04-28 01:24:00,1.50505,1.50537,1.50494,1.50531,75600000.0
2009-04-28 01:25:00,1.5055,1.50555,1.5055,1.5055,31600000.0
2009-04-28 01:26:00,1.50555,1.50555,1.5055,1.5055,59800000.0
2009-04-28 01:27:00,1.50555,1.50555,1.5055,1.5055,12400000.0
2009-04-28 01:28:00,1.50555,1.50555,1.5055,1.5055,6200000.0
2009-04-28 01:29:00,1.5055,1.50555,1.5055,1.5055,32400000.0
2009-04-28 01:30:00,1.5055,1.5055,1.5054,1.5055,92200000.0
2009-04-28 01:31:00,1.50538,1.50545,1.50535,1.50535,190200000.0
2009-04-28 01:32:00,1.5055,1.5055,1.5052,1.5052,57400000.0
2009-04-28 01:33:00,1.5052,1.50525,1.5052,1.5052,16600000.0
2009-04-28 01:34:00,1.5052,1.50525,1.5052,1.5052,28000000.0
2009-04-28 01:35:00,1.5052,1.50525,1.5052,1.5052,58800000.0
2009-04-28 01:36:00,1.5052,1.5052,1.5052,1.5052,22800000.0
2009-04-28 01:37:00,1.5052,1.5052,1.5052,1.5052,26400000.0
2009-04-28 01:38:00,1.5052,1.5053,1.5052,1.5053,49400000.0
2009-04-28 01:39:00,1.50545,1.5057,1.50545,1.5057,71600000.0
2009-04-28 01:40:00,1.50565,1.50575,1.5056,1.50565,17200000.0
2009-04-28 01:41:00,1.50565,1.50575,1.5054,1.50545,85800000.0
2009-04-28 01:42:00,1.50545,1.50545,1.5052,1.5054,16200000.0
2009-04-28 01:43:00,1.50545,1.5055,1.50545,1.5055,13800000.0
2009-04-28 01:44:00,1.5055,1.5055,1.5055,1.5055,9600000.0
2009-04-28 01:45:00,1.50555,1.50555,1.5055,1.5055,21800000.0
2009-04-28 01:46:00,1.5055,1.5055,1.5055,1.5055,20000000.0
2009-04-28 01:47:00,1.5055,1.50555,1.50545,1.5055,28800000.0
2009-04-28 01:48:00,1.5056,1.50565,1.5055,1.50565,29200000.0
2009-04-28 01:49:00,1.5056,1.5056,1.5056,1.5056,4400000.0
2009-04-28 01:50:00,1.50565,1.50595,1.50565,1.50595,17800000.0
2009-04-28 01:51:00,1.50595,1.50605,1.50585,1.50605,17000000.0
2009-04-28 01:52:00,1.50595,1.50595,1.5058,1.5059,59000000.0
2009-04-28 01:53:00,1.5059,1.5059,1.5059,1.5059,4400000.0
2009-04-28 01:54:00,1.5059,1.5059,1.5055,1.5058,61200000.0
2009-04-28 01:55:00,1.50555,1.50555,1.50514,1.50553,52800000.0
2009-04-28 01:56:00,1.50575,1.50575,1.5056,1.5057,34200000.0
2009-04-28 01:57:00,1.5057,1.50585,1.5056,1.5057,37200000.0
2009-04-28 01:58:00,1.5057,1.50585,1.5056,1.5056,54000000.0
2009-04-28 01:59:00,1.5057,1.50585,1.5056,1.5056,21200000.0
2009-04-28 02:00:00,1.5057,1.50585,1.5055,1.5057,103800000.0
2009-04-28 02:01:00,1.5057,1.5057,1.5051,1.5054,220000000.0
2009-04-28 02:02:00,1.5054,1.5054,1.5052,1.5052,67600000.0
2009-04-28 02:03:00,1.5052,1.5054,1.5052,1.5053,165800000.0
2009-04-28 02:04:00,1.5053,1.5053,1.5053,1.5053,52800000.0
2009-04-28 02:05:00,1.5053,1.5053,1.5053,1.5053,13200000.0
2009-04-28 02:06:00,1.5053,1.5053,1.5053,1.5053,44000000.0
2009-04-28 02:07:00,1.5053,1.5053,1.5053,1.5053,44000000.0
2009-04-28 02:08:00,1.5053,1.5053,1.5053,1.5053,74800000.0
2009-04-28 02:09:00,1.5053,1.5053,1.5053,1.5053,52800000.0
2009-04-28 02:10:00,1.5053,1.5053,1.5053,1.5053,13200000.0
2009-04-28 02:11:00,1.5053,1.5053,1.5053,1.5053,44000000.0
2009-04-28 02:12:00,1.5053,1.5053,1.5053,1.5053,114400000.0
2009-04-28 02:13:00,1.5053,1.5053,1.5053,1.5053,26400000.0
2009-04-28 02:14:00,1.5053,1.5053,1.5053,1.5053,70400000.0
2009-04-28 02:15:00,1.5053,1.5053,1.5052,1.5053,47000000.0
2009-04-28 02:16:00,1.5053,1.5053,1.5051,1.5051,132400000.0
2009-04-28 02:17:00,1.50515,1.50515,1.5051,1.50515,99000000.0
2009-04-28 02:18:00,1.50515,1.50515,1.5051,1.5051,44800000.0
2009-04-28 02:19:00,1.50515,1.50515,1.5051,1.5051,39200000.0
2009-04-28 02:20:00,1.5051,1.5052,1.5051,1.5052,94400000.0
2009-04-28 02:21:00,1.5052,1.5052,1.50515,1.5052,70400000.0
2009-04-28 02:22:00,1.5052,1.5052,1.5052,1.5052,52800000.0
2009-04-28 02:23:00,1.5052,1.50525,1.50515,1.50525,96800000.0
2009-04-28 02:24:00,1.50525,1.50525,1.50525,1.50525,41600000.0
2009-04-28 02:25:00,1.50525,1.50525,1.5052,1.5052,69600000.0
2009-04-28 02:26:00,1.5052,1.5053,1.5052,1.5053,126800000.0
2009-04-28 02:27:00,1.50545,1.50545,1.5054,1.5054,189400000.0
2009-04-28 02:28:00,1.50545,1.50555,1.5054,1.5054,181200000.0
2009-04-28 02:29:00,1.50502,1.5051,1.50472,1.5049,41600000.0
2009-04-28 02:30:00,1.5054,1.5054,1.5054,1.5054,10800000.0
2009-04-28 02:31:00,1.5054,1.5054,1.5054,1.5054,42400001.0
2009-04-28 02:32:00,1.5054,1.5054,1.5054,1.5054,46200002.0
2009-04-28 02:33:00,1.5052,1.5052,1.50477,1.50512,57000000.0
2009-04-28 02:34:00,1.5054,1.5054,1.5054,1.5054,75600000.0
2009-04-28 02:35:00,1.5054,1.5054,1.5054,1.5054,75600000.0
2009-04-28 02:36:00,1.5054,1.50554,1.50498,1.50505,42800000.0
2009-04-28 02:37:00,1.5054,1.50565,1.5054,1.5054,146000000.0
2009-04-28 02:38:00,1.5052,1.50522,1.50481,1.50515,46800000.0
2009-04-28 02:39:00,1.5054,1.5055,1.5054,1.5055,31000000.0
2009-04-28 02:40:00,1.5055,1.5056,1.5055,1.5056,50600000.0
2009-04-28 02:41:00,1.50555,1.50555,1.5054,1.5054,12400000.0
2009-04-28 02:42:00,1.5054,1.5054,1.5054,1.5054,10800000.0
2009-04-28 02:43:00,1.5054,1.5055,1.5054,1.5054,98800000.0
2009-04-28 02:44:00,1.5054,1.5054,1.5054,1.5054,56000000.0
2009-04-28 02:45:00,1.5054,1.5055,1.5054,1.5054,115200000.0
2009-04-28 02:46:00,1.5054,1.5054,1.5054,1.5054,120000000.0
2009-04-28 02:47:00,1.50555,1.50555,1.5054,1.5054,47200000.0
2009-04-28 02:48:00,1.5054,1.5054,1.5054,1.5054,40000000.0
2009-04-28 02:49:00,1.5054,1.5055,1.5054,1.5055,16400000.0
2009-04-28 02:50:00,1.5055,1.5055,1.5055,1.5055,17600000.0
2009-04-28 02:51:00,1.5055,1.5055,1.5055,1.5055,35200000.0
2009-04-28 02:52:00,1.5055,1.5057,1.5055,1.5055,216000000.0
2009-04-28 02:53:00,1.5055,1.5057,1.50515,1.5055,89800000.0
2009-04-28 02:54:00,1.5055,1.5055,1.50545,1.5055,247400000.0
2009-04-28 02:55:00,1.5055,1.5055,1.5052,1.5052,257800000.0
2009-04-28 02:56:00,1.5052,1.50525,1.5052,1.5052,85600000.0
2009-04-28 02:57:00,1.5052,1.5052,1.50515,1.5052,72000000.0
2009-04-28 02:58:00,1.5052,1.50535,1.50465,1.5048,67200000.0
2009-04-28 02:59:00,1.5048,1.505,1.5047,1.505,133800000.0
2009-04-28 03:00:00,1.505,1.5052,1.505,1.5051,424400000.0
2009-04-28 03:01:00,1.5051,1.5053,1.5051,1.5053,201800000.0
2009-04-28 03:02:00,1.5053,1.5053,1.5053,1.5053,132000000.0
2009-04-28 03:03:00,1.5053,1.5053,1.5053,1.5053,92400000.0
2009-04-28 03:04:00,1.5053,1.5053,1.5052,1.5052,136400000.0
2009-04-28 03:05:00,1.5052,1.5054,1.5052,1.5052,154600000.0
2009-04-28 03:06:00,1.50535,1.5055,1.5052,1.5053,269600000.0
2009-04-28 03:07:00,1.5053,1.5054,1.50525,1.5054,171999999.0
2009-04-28 03:08:00,1.5054,1.50565,1.5054,1.5056,149400000.0
2009-04-28 03:09:00,1.5056,1.5059,1.50545,1.5055,351800000.0
2009-04-28 03:10:00,1.50555,1.5059,1.50555,1.5056,112600000.0
2009-04-28 03:11:00,1.5056,1.50565,1.50555,1.5056,71400000.0
2009-04-28 03:12:00,1.5055,1.5058,1.5055,1.5055,195200000.0
2009-04-28 03:13:00,1.50565,1.5057,1.50565,1.5057,7800000.0
2009-04-28 03:14:00,1.5057,1.5057,1.5056,1.5056,60200000.0
2009-04-28 03:15:00,1.5056,1.5056,1.5056,1.5056,21200000.0
2009-04-28 03:16:00,1.50511,1.50545,1.50478,1.50525,63400000.0
2009-04-28 03:17:00,1.50541,1.50541,1.50497,1.50517,22800000.0
2009-04-28 03:18:00,1.50496,1.50541,1.50496,1.5052,42400000.0
2009-04-28 03:19:00,1.5052,1.50545,1.50501,1.50545,33400000.0
2009-04-28 03:20:00,1.5056,1.5056,1.5056,1.5056,8800000.0
2009-04-28 03:21:00,1.50538,1.50545,1.50518,1.50541,30600000.0
2009-04-28 03:22:00,1.50514,1.50551,1.50489,1.50535,38800000.0
2009-04-28 03:23:00,1.50539,1.50546,1.50514,1.50539,21400000.0
2009-04-28 03:24:00,1.5056,1.5058,1.5056,1.5058,107200000.0
2009-04-28 03:25:00,1.5056,1.5058,1.5055,1.5056,152200000.0
2009-04-28 03:26:00,1.5057,1.50585,1.5055,1.50565,139400000.0
2009-04-28 03:27:00,1.5057,1.5058,1.5056,1.5056,54400000.0
2009-04-28 03:28:00,1.50545,1.50545,1.5053,1.5054,63200000.0
2009-04-28 03:29:00,1.5053,1.5054,1.5053,1.5054,55200000.0
2009-04-28 03:30:00,1.5053,1.5054,1.5053,1.5054,105200000.0
2009-04-28 03:31:00,1.50506,1.50521,1.5049,1.50513,60800000.0
2009-04-28 03:32:00,1.5056,1.5057,1.5052,1.5057,112400000.0
2009-04-28 03:33:00,1.5057,1.5059,1.5057,1.5059,34200000.0
2009-04-28 03:34:00,1.50585,1.5059,1.50585,1.5059,7800000.0
2009-04-28 03:35:00,1.5058,1.5059,1.5057,1.5059,26600000.0
2009-04-28 03:36:00,1.5059,1.5059,1.5059,1.5059,13200000.0
2009-04-28 03:37:00,1.50566,1.50566,1.50531,1.50561,36200000.0
2009-04-28 03:38:00,1.5058,1.5058,1.5058,1.5058,25800000.0
2009-04-28 03:39:00,1.5058,1.50585,1.5057,1.5057,12000000.0
2009-04-28 03:40:00,1.50565,1.5057,1.5055,1.5057,28600000.0
2009-04-28 03:41:00,1.5057,1.5057,1.5057,1.5057,13200000.0
2009-04-28 03:42:00,1.50507,1.50538,1.50496,1.50538,25200000.0
2009-04-28 03:43:00,1.5058,1.5058,1.5058,1.5058,17200000.0
2009-04-28 03:44:00,1.5058,1.5058,1.5056,1.5057,35800000.0
2009-04-28 03:45:00,1.5057,1.5057,1.5057,1.5057,13200000.0
2009-04-28 03:46:00,1.5057,1.5057,1.5057,1.5057,61600000.0
2009-04-28 03:47:00,1.5057,1.5057,1.5057,1.5057,13200000.0
2009-04-28 03:48:00,1.50553,1.50555,1.50537,1.5054,88600000.0
2009-04-28 03:49:00,1.5057,1.5059,1.5057,1.5058,104200000.0
2009-04-28 03:50:00,1.50585,1.50585,1.5058,1.5058,13800000.0
2009-04-28 03:51:00,1.50585,1.50585,1.5058,1.50585,26800000.0
2009-04-28 03:52:00,1.5058,1.5059,1.5058,1.5058,104800000.0
2009-04-28 03:53:00,1.5058,1.5059,1.5058,1.50585,73400000.0
2009-04-28 03:54:00,1.5058,1.50585,1.5058,1.5058,179600000.0
2009-04-28 03:55:00,1.50585,1.5059,1.50565,1.5059,110000000.0
2009-04-28 03:56:00,1.5059,1.5059,1.5059,1.5059,2000000.0
2009-04-28 03:57:00,1.50539,1.5054,1.50488,1.5054,25000000.0
2009-04-28 03:58:00,1.50552,1.50552,1.50514,1.50541,14000000.0
2009-04-28 03:59:00,1.5059,1.5059,1.5059,1.5059,4000000.0
2009-04-28 04:00:00,1.50575,1.5059,1.50575,1.5059,8400000.0
2009-04-28 04:01:00,1.5059,1.5059,1.5059,1.5059,5000000.0
2009-04-28 04:02:00,1.5059,1.5059,1.5059,1.5059,8000000.0
2009-04-28 04:03:00,1.50545,1.50555,1.50545,1.5055,7400000.0
2009-04-28 04:04:00,1.5055,1.5057,1.5055,1.50555,38000000.0
2009-04-28 04:05:00,1.50555,1.50555,1.50555,1.50555,2000000.0
2009-04-28 04:06:00,1.50555,1.50555,1.5055,1.5055,6200000.0
2009-04-28 04:07:00,1.50555,1.5056,1.5055,1.50555,29600000.0
2009-04-28 04:08:00,1.50555,1.50555,1.50555,1.50555,3000000.0
2009-04-28 04:09:00,1.5056,1.5056,1.50555,1.50555,6000000.0
2009-04-28 04:10:00,1.50555,1.50555,1.50555,1.50555,5000000.0
2009-04-28 04:11:00,1.50555,1.5058,1.5055,1.50555,79000000.0
2009-04-28 04:12:00,1.5055,1.5058,1.5054,1.50575,83600000.0
2009-04-28 04:13:00,1.50575,1.50575,1.50565,1.50575,13000000.0
2009-04-28 04:14:00,1.50575,1.50575,1.5057,1.50575,24600000.0
2009-04-28 04:15:00,1.5057,1.50575,1.5057,1.50575,22600000.0
2009-04-28 04:16:00,1.5057,1.50575,1.5057,1.50575,20800000.0
2009-04-28 04:17:00,1.50575,1.50595,1.5057,1.50595,36400000.0
2009-04-28 04:18:00,1.5059,1.50595,1.50585,1.5059,29800000.0
2009-04-28 04:19:00,1.5059,1.50595,1.50585,1.50585,18200000.0
2009-04-28 04:20:00,1.5055,1.5055,1.5055,1.5055,9600000.0
2009-04-28 04:21:00,1.5055,1.50575,1.5055,1.50575,22600000.0
2009-04-28 04:22:00,1.50575,1.5059,1.5057,1.50585,36400000.0
2009-04-28 04:23:00,1.5058,1.5058,1.50555,1.50575,34600000.0
2009-04-28 04:24:00,1.5057,1.50575,1.5056,1.5056,7000000.0
2009-04-28 04:25:00,1.50555,1.5057,1.5054,1.5055,179600000.0
2009-04-28 04:26:00,1.5055,1.5055,1.50525,1.5055,126600000.0
2009-04-28 04:27:00,1.5055,1.5055,1.5055,1.5055,42400000.0
2009-04-28 04:28:00,1.5055,1.5056,1.5055,1.5056,26600000.0
2009-04-28 04:29:00,1.5056,1.50595,1.5056,1.5057,69600000.0
2009-04-28 04:30:00,1.5057,1.5057,1.5057,1.5057,37600000.0
2009-04-28 04:31:00,1.5057,1.5058,1.5056,1.5056,43200000.0
2009-04-28 04:32:00,1.50555,1.5057,1.50555,1.5056,94400000.0
2009-04-28 04:33:00,1.5056,1.5058,1.5056,1.5057,61600000.0
2009-04-28 04:34:00,1.5057,1.5058,1.5057,1.5057,41600000.0
2009-04-28 04:35:00,1.5057,1.5058,1.5055,1.50575,176800000.0
2009-04-28 04:36:00,1.50575,1.50585,1.5052,1.5053,193200000.0
2009-04-28 04:37:00,1.50535,1.50565,1.5053,1.5055,202400000.0
2009-04-28 04:38:00,1.5055,1.50565,1.5053,1.5055,429800000.0
2009-04-28 04:39:00,1.5055,1.50555,1.5055,1.5055,50600000.0
2009-04-28 04:40:00,1.5055,1.50565,1.5055,1.5055,130600000.0
2009-04-28 04:41:00,1.5055,1.50555,1.5055,1.50555,157800000.0
2009-04-28 04:42:00,1.5055,1.50565,1.5054,1.5054,178400000.0
2009-04-28 04:43:00,1.5055,1.5057,1.5054,1.5054,272800000.0
2009-04-28 04:44:00,1.50545,1.50545,1.50465,1.5053,87400000.0
2009-04-28 04:45:00,1.5053,1.5054,1.5053,1.5053,80400000.0
2009-04-28 04:46:00,1.5052,1.5052,1.5052,1.5052,34600000.0
2009-04-28 04:47:00,1.5053,1.5056,1.50525,1.50525,50200000.0
2009-04-28 04:48:00,1.5053,1.5053,1.5053,1.5053,36800000.0
2009-04-28 04:49:00,1.50502,1.50502,1.50472,1.50482,31200000.0
2009-04-28 04:50:00,1.5053,1.5053,1.5053,1.5053,19200000.0
2009-04-28 04:51:00,1.5053,1.5053,1.5053,1.5053,28800000.0
2009-04-28 04:52:00,1.50501,1.50501,1.50445,1.50478,62600000.0
2009-04-28 04:53:00,1.5053,1.5053,1.5053,1.5053,9600000.0
2009-04-28 04:54:00,1.5053,1.5053,1.5053,1.5053,18400000.0
2009-04-28 04:55:00,1.50519,1.50519,1.50472,1.50501,21000000.0
2009-04-28 04:56:00,1.50486,1.50511,1.50465,1.50511,39000000.0
2009-04-28 04:57:00,1.5053,1.5053,1.5053,1.5053,9600000.0
2009-04-28 04:58:00,1.5053,1.5053,1.5053,1.5053,19200000.0
2009-04-28 04:59:00,1.5053,1.5053,1.5053,1.5053,8800000.0
2009-04-28 05:00:00,1.5053,1.5053,1.5053,1.5053,13200000.0
2009-04-28 05:01:00,1.5053,1.5053,1.5053,1.5053,8800000.0
2009-04-28 05:02:00,1.5053,1.5053,1.5053,1.5053,18400000.0
2009-04-28 05:03:00,1.5054,1.5055,1.5054,1.5054,18000000.0
2009-04-28 05:04:00,1.5054,1.5054,1.5054,1.5054,23600000.0
2009-04-28 05:05:00,1.5054,1.5054,1.5054,1.5054,8800000.0
2009-04-28 05:06:00,1.5054,1.50545,1.5054,1.5054,19200000.0
2009-04-28 05:07:00,1.50513,1.5052,1.5051,1.50515,66800000.0
2009-04-28 05:08:00,1.5053,1.5053,1.5049,1.50505,94400000.0
2009-04-28 05:09:00,1.505,1.50525,1.505,1.50525,61200000.0
2009-04-28 05:10:00,1.50505,1.50525,1.505,1.50505,67200000.0
2009-04-28 05:11:00,1.5051,1.5051,1.5046,1.5046,35000000.0
2009-04-28 05:12:00,1.5046,1.50485,1.5045,1.5047,153600000.0
2009-04-28 05:13:00,1.5047,1.5047,1.5042,1.5045,138600000.0
2009-04-28 05:14:00,1.5045,1.5045,1.50435,1.5044,46400000.0
2009-04-28 05:15:00,1.5045,1.5047,1.5044,1.5047,36400000.0
2009-04-28 05:16:00,1.50455,1.5047,1.5045,1.5045,32400000.0
2009-04-28 05:17:00,1.50455,1.50455,1.5045,1.5045,91600000.0
2009-04-28 05:18:00,1.5045,1.50455,1.5045,1.5045,85600000.0
2009-04-28 05:19:00,1.5044,1.5047,1.50435,1.5047,98200000.0
2009-04-28 05:20:00,1.5047,1.5047,1.5046,1.5046,80600000.0
2009-04-28 05:21:00,1.5046,1.5048,1.5046,1.5048,131600000.0
2009-04-28 05:22:00,1.5049,1.5049,1.5046,1.5048,15400000.0
2009-04-28 05:23:00,1.5049,1.5049,1.50475,1.50475,36600000.0
2009-04-28 05:24:00,1.5047,1.5051,1.5047,1.5051,51400000.0
2009-04-28 05:25:00,1.50495,1.5052,1.50495,1.5051,165600000.0
2009-04-28 05:26:00,1.5051,1.5051,1.505,1.505,66800000.0
2009-04-28 05:27:00,1.50505,1.5051,1.505,1.5051,87000000.0
2009-04-28 05:28:00,1.505,1.50505,1.50495,1.50503,75800000.0
2009-04-28 05:29:00,1.5051,1.5052,1.5051,1.5051,78600000.0
2009-04-28 05:30:00,1.5051,1.5051,1.50485,1.50485,64400000.0
2009-04-28 05:31:00,1.5048,1.50495,1.5045,1.50465,29400000.0
2009-04-28 05:32:00,1.5048,1.505,1.50475,1.5048,84800000.0
2009-04-28 05:33:00,1.5048,1.50485,1.5048,1.5048,82400000.0
2009-04-28 05:34:00,1.50485,1.50485,1.5047,1.5048,93400000.0
2009-04-28 05:35:00,1.50485,1.50485,1.5048,1.5048,48600000.0
2009-04-28 05:36:00,1.5046,1.50476,1.5046,1.50462,24200000.0
2009-04-28 05:37:00,1.50485,1.5052,1.5048,1.50515,28800000.0
2009-04-28 05:38:00,1.5052,1.5052,1.5048,1.50485,66600000.0
2009-04-28 05:39:00,1.50485,1.5052,1.5048,1.50505,79000000.0
2009-04-28 05:40:00,1.5051,1.5052,1.505,1.50515,23000000.0
2009-04-28 05:41:00,1.5051,1.50525,1.505,1.50505,35200000.0
2009-04-28 05:42:00,1.50505,1.5052,1.505,1.50505,16800000.0
2009-04-28 05:43:00,1.5051,1.5056,1.50505,1.5056,46200000.0
2009-04-28 05:44:00,1.50555,1.5057,1.5055,1.5056,48000000.0
2009-04-28 05:45:00,1.50565,1.50575,1.50535,1.5055,53600000.0
2009-04-28 05:46:00,1.5054,1.50545,1.50535,1.50535,21400000.0
2009-04-28 05:47:00,1.50535,1.50535,1.5053,1.5053,58800000.0
2009-04-28 05:48:00,1.5053,1.5054,1.5053,1.5053,84800000.0
2009-04-28 05:49:00,1.50535,1.50535,1.5053,1.5053,12400000.0
2009-04-28 05:50:00,1.5053,1.50535,1.5053,1.5053,24800000.0
2009-04-28 05:51:00,1.50535,1.50555,1.5053,1.50555,21200000.0
2009-04-28 05:52:00,1.5056,1.50575,1.5053,1.50535,64000000.0
2009-04-28 05:53:00,1.50545,1.50555,1.50535,1.50545,16000000.0
2009-04-28 05:54:00,1.50535,1.50545,1.5053,1.5054,12800000.0
2009-04-28 05:55:00,1.50545,1.50565,1.5054,1.50565,17400000.0
2009-04-28 05:56:00,1.50565,1.50565,1.50555,1.50565,20800000.0
2009-04-28 05:57:00,1.50555,1.50565,1.50555,1.50555,11200000.0
2009-04-28 05:58:00,1.50565,1.5057,1.50555,1.50565,19800000.0
2009-04-28 05:59:00,1.5057,1.5057,1.50555,1.50565,38800000.0
2009-04-28 06:00:00,1.50555,1.5057,1.50555,1.50565,14800000.0
2009-04-28 06:01:00,1.5057,1.5057,1.50555,1.50565,64400000.0
2009-04-28 06:02:00,1.50565,1.50565,1.5054,1.5056,80000000.0
2009-04-28 06:03:00,1.5056,1.5057,1.5055,1.5055,48400000.0
2009-04-28 06:04:00,1.5056,1.5057,1.5056,1.5057,37400000.0
2009-04-28 06:05:00,1.5057,1.5058,1.5055,1.5057,134000000.0
2009-04-28 06:06:00,1.50565,1.5057,1.50545,1.50545,37600000.0
2009-04-28 06:07:00,1.5054,1.50545,1.505,1.50535,66600000.0
2009-04-28 06:08:00,1.5053,1.5055,1.5049,1.50505,135400000.0
2009-04-28 06:09:00,1.5051,1.5052,1.505,1.505,63800000.0
2009-04-28 06:10:00,1.505,1.50535,1.5047,1.5048,83200000.0
2009-04-28 06:11:00,1.5048,1.50485,1.5044,1.5046,132400000.0
2009-04-28 06:12:00,1.50465,1.50465,1.50395,1.504,81600000.0
2009-04-28 06:13:00,1.50395,1.5049,1.50395,1.5046,173000000.0
2009-04-28 06:14:00,1.5046,1.5046,1.5043,1.5043,136800000.0
2009-04-28 06:15:00,1.50425,1.5043,1.5041,1.5041,72400000.0
2009-04-28 06:16:00,1.5041,1.50415,1.5038,1.50415,261200000.0
2009-04-28 06:17:00,1.50385,1.5044,1.5038,1.5039,317000000.0
2009-04-28 06:18:00,1.5039,1.5041,1.50385,1.5039,147000000.0
2009-04-28 06:19:00,1.5039,1.5041,1.5039,1.5041,100200000.0
2009-04-28 06:20:00,1.5041,1.5041,1.5039,1.5039,234800000.0
2009-04-28 06:21:00,1.5039,1.5041,1.50385,1.5041,91000000.0
2009-04-28 06:22:00,1.5041,1.5041,1.5039,1.5039,132000000.0
2009-04-28 06:23:00,1.5039,1.504,1.5039,1.504,35400000.0
2009-04-28 06:24:00,1.504,1.504,1.5038,1.5039,86200000.0
2009-04-28 06:25:00,1.5039,1.5042,1.50385,1.50405,184200000.0
2009-04-28 06:26:00,1.50405,1.50405,1.5039,1.5039,22600000.0
2009-04-28 06:27:00,1.5039,1.5039,1.5039,1.5039,4400000.0
2009-04-28 06:28:00,1.5039,1.5039,1.5039,1.5039,4400000.0
2009-04-28 06:29:00,1.5039,1.5039,1.5036,1.5038,215000000.0
2009-04-28 06:30:00,1.5038,1.5038,1.5038,1.5038,35200000.0
2009-04-28 06:31:00,1.5038,1.5038,1.5038,1.5038,13200000.0
2009-04-28 06:32:00,1.50415,1.50415,1.50375,1.50375,27200000.0
2009-04-28 06:33:00,1.5038,1.5038,1.5038,1.5038,72000000.0
2009-04-28 06:34:00,1.5038,1.50415,1.5038,1.504,281800000.0
2009-04-28 06:35:00,1.5041,1.5041,1.5038,1.5038,434000000.0
2009-04-28 06:36:00,1.50385,1.50405,1.5038,1.5038,422000000.0
2009-04-28 06:37:00,1.5038,1.50405,1.5038,1.5039,171000000.0
2009-04-28 06:38:00,1.5039,1.5039,1.5039,1.5039,8800000.0
2009-04-28 06:39:00,1.5039,1.5039,1.5039,1.5039,26400000.0
2009-04-28 06:40:00,1.5039,1.5039,1.5039,1.5039,17600000.0
2009-04-28 06:41:00,1.5039,1.504,1.5038,1.5039,154800000.0
2009-04-28 06:42:00,1.5039,1.5039,1.5039,1.5039,17600000.0
2009-04-28 06:43:00,1.50377,1.5039,1.50346,1.50374,58200000.0
2009-04-28 06:44:00,1.5039,1.504,1.5039,1.504,46400000.0
2009-04-28 06:45:00,1.504,1.5046,1.5039,1.5046,232600000.0
2009-04-28 06:46:00,1.5046,1.5052,1.50395,1.5045,186400000.0
2009-04-28 06:47:00,1.5045,1.5045,1.5045,1.5045,57600000.0
2009-04-28 06:48:00,1.50455,1.50475,1.504,1.504,324200000.0
2009-04-28 06:49:00,1.50405,1.50445,1.504,1.504,264600000.0
2009-04-28 06:50:00,1.504,1.5043,1.5039,1.50405,251200000.0
2009-04-28 06:51:00,1.504,1.50435,1.50395,1.5043,78200000.0
2009-04-28 06:52:00,1.50435,1.5044,1.50405,1.5043,91200000.0
2009-04-28 06:53:00,1.5044,1.5044,1.50395,1.504,91800000.0
2009-04-28 06:54:00,1.5041,1.5044,1.5041,1.5043,87000000.0
2009-04-28 06:55:00,1.50425,1.5044,1.50405,1.5041,219000000.0
2009-04-28 06:56:00,1.5041,1.5045,1.50405,1.5045,120000000.0
2009-04-28 06:57:00,1.50415,1.5046,1.5041,1.5044,69200000.0
2009-04-28 06:58:00,1.5045,1.5045,1.50405,1.5042,81000000.0
2009-04-28 06:59:00,1.5042,1.5046,1.50415,1.5043,43800000.0
2009-04-28 07:00:00,1.5043,1.5047,1.5043,1.5047,56600000.0
2009-04-28 07:01:00,1.5047,1.5047,1.5043,1.5043,53400000.0
2009-04-28 07:02:00,1.50435,1.5045,1.5043,1.5045,21200000.0
2009-04-28 07:03:00,1.5046,1.5046,1.5045,1.5045,5400000.0
2009-04-28 07:04:00,1.5046,1.5046,1.5045,1.5045,5400000.0
2009-04-28 07:05:00,1.50455,1.5047,1.50415,1.5042,83400000.0
2009-04-28 07:06:00,1.5042,1.5046,1.5041,1.5044,104600000.0
2009-04-28 07:07:00,1.5045,1.5047,1.5042,1.5046,45200000.0
2009-04-28 07:08:00,1.5046,1.5046,1.50425,1.5044,34400000.0
2009-04-28 07:09:00,1.5045,1.5045,1.50425,1.50425,12000000.0
2009-04-28 07:10:00,1.5044,1.5044,1.5042,1.5044,42600000.0
2009-04-28 07:11:00,1.5043,1.5045,1.50425,1.5044,32400000.0
2009-04-28 07:12:00,1.50435,1.5044,1.5042,1.5043,90000000.0
2009-04-28 07:13:00,1.50425,1.5045,1.50415,1.5044,30000000.0
2009-04-28 07:14:00,1.50435,1.5046,1.5043,1.5046,20000000.0
2009-04-28 07:15:00,1.5047,1.5047,1.5044,1.5045,61600000.0
2009-04-28 07:16:00,1.5046,1.5047,1.50445,1.5046,87800000.0
2009-04-28 07:17:00,1.5046,1.5047,1.5046,1.5047,75200000.0
2009-04-28 07:18:00,1.5047,1.50475,1.5047,1.5047,47800000.0
2009-04-28 07:19:00,1.5047,1.50475,1.5046,1.5046,32000000.0
2009-04-28 07:20:00,1.5045,1.5046,1.5045,1.5045,65000000.0
2009-04-28 07:21:00,1.50455,1.5046,1.50455,1.5046,57600000.0
2009-04-28 07:22:00,1.5046,1.50485,1.5046,1.5046,59000000.0
2009-04-28 07:23:00,1.5046,1.5048,1.5046,1.50465,190200000.0
2009-04-28 07:24:00,1.5047,1.5049,1.5047,1.5049,47800000.0
2009-04-28 07:25:00,1.5048,1.50495,1.50465,1.50495,186800000.0
2009-04-28 07:26:00,1.505,1.50505,1.5046,1.5049,194600000.0
2009-04-28 07:27:00,1.5048,1.50505,1.5048,1.5049,149600000.0
2009-04-28 07:28:00,1.505,1.505,1.505,1.505,39600000.0
2009-04-28 07:29:00,1.505,1.50505,1.50475,1.5048,66800000.0
2009-04-28 07:30:00,1.5048,1.5048,1.50445,1.5045,37200000.0
2009-04-28 07:31:00,1.50455,1.5047,1.5045,1.5047,21000000.0
2009-04-28 07:32:00,1.5047,1.50475,1.50455,1.5046,29200000.0
2009-04-28 07:33:00,1.5045,1.50485,1.5045,1.5048,50400000.0
2009-04-28 07:34:00,1.50475,1.50525,1.5047,1.5051,98400000.0
2009-04-28 07:35:00,1.50505,1.50525,1.5048,1.50505,53200000.0
2009-04-28 07:36:00,1.5051,1.5052,1.5049,1.5051,63000000.0
2009-04-28 07:37:00,1.5051,1.5051,1.50505,1.50505,15800000.0
2009-04-28 07:38:00,1.505,1.505,1.505,1.505,35600000.0
2009-04-28 07:39:00,1.505,1.50505,1.505,1.505,93400000.0
2009-04-28 07:40:00,1.50495,1.505,1.5049,1.505,99700000.0
2009-04-28 07:41:00,1.505,1.505,1.5049,1.505,108200000.0
2009-04-28 07:42:00,1.505,1.505,1.505,1.505,39600000.0
2009-04-28 07:43:00,1.505,1.505,1.505,1.505,57200000.0
2009-04-28 07:44:00,1.505,1.5051,1.50455,1.50465,57000000.0
2009-04-28 07:45:00,1.5049,1.5051,1.50475,1.50475,32200000.0
2009-04-28 07:46:00,1.5048,1.50505,1.5046,1.505,110000000.0
2009-04-28 07:47:00,1.5051,1.5052,1.505,1.5051,14800000.0
2009-04-28 07:48:00,1.505,1.505,1.505,1.505,4400000.0
2009-04-28 07:49:00,1.50478,1.50485,1.50438,1.50462,82800000.0
2009-04-28 07:50:00,1.5046,1.50487,1.50449,1.50487,21200000.0
2009-04-28 07:51:00,1.5052,1.5055,1.5052,1.5055,6200000.0
2009-04-28 07:52:00,1.50585,1.506,1.50545,1.5059,255000000.0
2009-04-28 07:53:00,1.50585,1.50615,1.5057,1.5058,200200000.0
2009-04-28 07:54:00,1.5058,1.5058,1.50545,1.5058,151000000.0
2009-04-28 07:55:00,1.5058,1.50595,1.5058,1.50595,193800000.0
2009-04-28 07:56:00,1.5059,1.50595,1.5059,1.50595,63200000.0
2009-04-28 07:57:00,1.50595,1.50595,1.5052,1.50565,109700000.0
2009-04-28 07:58:00,1.50565,1.50575,1.50555,1.50555,43800000.0
2009-04-28 07:59:00,1.50555,1.5059,1.5053,1.50575,131800000.0
2009-04-28 08:00:00,1.5057,1.50585,1.5056,1.5056,22400000.0
2009-04-28 08:01:00,1.5056,1.5058,1.5055,1.5055,187800000.0
2009-04-28 08:02:00,1.5055,1.50565,1.5054,1.50545,197600000.0
2009-04-28 08:03:00,1.50545,1.50615,1.5054,1.506,226400000.0
2009-04-28 08:04:00,1.50595,1.50595,1.5055,1.5058,201400000.0
2009-04-28 08:05:00,1.5057,1.50615,1.50555,1.506,169400000.0
2009-04-28 08:06:00,1.50595,1.506,1.50585,1.50585,28800000.0
2009-04-28 08:07:00,1.50585,1.50625,1.5058,1.506,113000000.0
2009-04-28 08:08:00,1.506,1.506,1.5057,1.50585,94400000.0
2009-04-28 08:09:00,1.50585,1.50595,1.50565,1.5057,82600000.0
2009-04-28 08:10:00,1.5055,1.506,1.50545,1.5058,95800000.0
2009-04-28 08:11:00,1.5058,1.5059,1.5058,1.50585,71200000.0
2009-04-28 08:12:00,1.5058,1.5059,1.5057,1.50575,178000000.0
2009-04-28 08:13:00,1.5057,1.5059,1.5057,1.50575,237400000.0
2009-04-28 08:14:00,1.5058,1.50615,1.5057,1.5058,321600000.0
2009-04-28 08:15:00,1.5058,1.506,1.5057,1.5058,206000000.0
2009-04-28 08:16:00,1.5058,1.5059,1.5057,1.5059,209000000.0
2009-04-28 08:17:00,1.5059,1.5059,1.5052,1.5056,158400000.0
2009-04-28 08:18:00,1.50565,1.50595,1.5056,1.50595,213400000.0
2009-04-28 08:19:00,1.506,1.5061,1.5054,1.50565,246200000.0
2009-04-28 08:20:00,1.5056,1.5059,1.5056,1.5058,181600000.0
2009-04-28 08:21:00,1.5058,1.506,1.50555,1.5056,136200000.0
2009-04-28 08:22:00,1.5056,1.50575,1.5056,1.5056,128200000.0
2009-04-28 08:23:00,1.5056,1.50615,1.50555,1.5057,355800000.0
2009-04-28 08:24:00,1.50565,1.50585,1.5056,1.5056,122600000.0
2009-04-28 08:25:00,1.5056,1.50605,1.5056,1.50605,127200000.0
2009-04-28 08:26:00,1.50605,1.50625,1.5058,1.50595,153000000.0
2009-04-28 08:27:00,1.5059,1.50595,1.5055,1.5057,302000000.0
2009-04-28 08:28:00,1.50575,1.5059,1.5054,1.5055,242600000.0
2009-04-28 08:29:00,1.5055,1.5056,1.5053,1.5053,192400000.0
2009-04-28 08:30:00,1.5053,1.50545,1.5053,1.50545,54000000.0
2009-04-28 08:31:00,1.50545,1.5055,1.50525,1.5055,98600000.0
2009-04-28 08:32:00,1.50555,1.50565,1.5052,1.50535,173200000.0
2009-04-28 08:33:00,1.5053,1.5054,1.5052,1.5053,288200000.0
2009-04-28 08:34:00,1.5053,1.5053,1.5047,1.5051,209200000.0
2009-04-28 08:35:00,1.5051,1.50515,1.505,1.50505,239400000.0
2009-04-28 08:36:00,1.50505,1.50505,1.5046,1.5049,256800000.0
2009-04-28 08:37:00,1.5049,1.5051,1.5048,1.5048,169000000.0
2009-04-28 08:38:00,1.50475,1.50485,1.5047,1.5047,255200000.0
2009-04-28 08:39:00,1.50475,1.50525,1.50475,1.5051,76400000.0
2009-04-28 08:40:00,1.5051,1.50545,1.505,1.5053,260200000.0
2009-04-28 08:41:00,1.5053,1.5055,1.5052,1.5055,229800000.0
2009-04-28 08:42:00,1.5055,1.5055,1.5048,1.5048,196800000.0
2009-04-28 08:43:00,1.50475,1.505,1.5046,1.50465,382200000.0
2009-04-28 08:44:00,1.5046,1.50465,1.50435,1.50435,423400000.0
2009-04-28 08:45:00,1.5044,1.5046,1.504,1.50435,232800000.0
2009-04-28 08:46:00,1.50445,1.50445,1.5041,1.50425,219400000.0
2009-04-28 08:47:00,1.5042,1.50485,1.5042,1.5046,277600000.0
2009-04-28 08:48:00,1.50465,1.5047,1.5046,1.50465,159000000.0
2009-04-28 08:49:00,1.5047,1.50475,1.50405,1.50435,285000000.0
2009-04-28 08:50:00,1.5044,1.5048,1.5043,1.5045,328600000.0
2009-04-28 08:51:00,1.5045,1.50455,1.50405,1.5041,458200000.0
2009-04-28 08:52:00,1.5041,1.50425,1.50405,1.5042,306199997.0
2009-04-28 08:53:00,1.50425,1.5043,1.50415,1.5042,234000001.0
2009-04-28 08:54:00,1.50445,1.50465,1.5041,1.5046,211400000.0
2009-04-28 08:55:00,1.50465,1.505,1.5045,1.5045,455400000.0
2009-04-28 08:56:00,1.5045,1.5045,1.5042,1.5045,275000000.0
2009-04-28 08:57:00,1.50455,1.5047,1.50435,1.50435,242000000.0
2009-04-28 08:58:00,1.50435,1.5046,1.5042,1.5046,166800000.0
2009-04-28 08:59:00,1.5046,1.5047,1.5044,1.5047,397600000.0
2009-04-28 09:00:00,1.50475,1.5048,1.50445,1.5047,277800000.0
2009-04-28 09:01:00,1.50475,1.505,1.5046,1.5049,212400000.0
2009-04-28 09:02:00,1.505,1.50515,1.50475,1.505,268000000.0
2009-04-28 09:03:00,1.50495,1.50505,1.5047,1.50495,203000000.0
2009-04-28 09:04:00,1.50495,1.5051,1.5049,1.5049,320800000.0
2009-04-28 09:05:00,1.5049,1.50565,1.5049,1.5056,312600000.0
2009-04-28 09:06:00,1.5056,1.50595,1.5054,1.5057,190600000.0
2009-04-28 09:07:00,1.5057,1.5058,1.50535,1.5058,298999999.0
2009-04-28 09:08:00,1.5058,1.5059,1.5056,1.5058,193800000.0
2009-04-28 09:09:00,1.5058,1.5065,1.5058,1.5064,360600000.0
2009-04-28 09:10:00,1.50645,1.50655,1.5061,1.5061,390000000.0
2009-04-28 09:11:00,1.5061,1.5061,1.5058,1.506,123400000.0
2009-04-28 09:12:00,1.506,1.50605,1.50575,1.506,219800000.0
2009-04-28 09:13:00,1.506,1.5063,1.506,1.50625,170600000.0
2009-04-28 09:14:00,1.506,1.50615,1.5059,1.506,154200000.0
2009-04-28 09:15:00,1.506,1.506,1.50565,1.5058,229200000.0
2009-04-28 09:16:00,1.5058,1.506,1.5056,1.50565,301400000.0
2009-04-28 09:17:00,1.5057,1.5057,1.5056,1.5057,261400000.0
2009-04-28 09:18:00,1.5057,1.5058,1.5057,1.5058,126000000.0
2009-04-28 09:19:00,1.5058,1.50605,1.5058,1.5059,97200000.0
2009-04-28 09:20:00,1.506,1.50615,1.506,1.5061,248800000.0
2009-04-28 09:21:00,1.5061,1.50625,1.50595,1.506,344000000.0
2009-04-28 09:22:00,1.506,1.5061,1.50585,1.50595,242200000.0
2009-04-28 09:23:00,1.50595,1.50615,1.50595,1.5061,243600000.0
2009-04-28 09:24:00,1.5061,1.50625,1.5061,1.5062,187000000.0
2009-04-28 09:25:00,1.5062,1.5062,1.506,1.506,197600000.0
2009-04-28 09:26:00,1.50605,1.50605,1.5058,1.5059,181400000.0
2009-04-28 09:27:00,1.5059,1.5059,1.5057,1.5057,202600000.0
2009-04-28 09:28:00,1.5057,1.50585,1.5055,1.5056,328800000.0
2009-04-28 09:29:00,1.5056,1.50625,1.5056,1.5061,475000000.0
2009-04-28 09:30:00,1.5061,1.50615,1.5056,1.5057,242200000.0
2009-04-28 09:31:00,1.5057,1.50595,1.5056,1.5057,152600000.0
2009-04-28 09:32:00,1.5057,1.50585,1.5057,1.5057,194000000.0
2009-04-28 09:33:00,1.5057,1.5057,1.5055,1.5055,256000000.0
2009-04-28 09:34:00,1.5056,1.50575,1.50525,1.50525,178800000.0
2009-04-28 09:35:00,1.50525,1.50585,1.5052,1.5058,277400000.0
2009-04-28 09:36:00,1.50585,1.50635,1.50575,1.5062,185000000.0
2009-04-28 09:37:00,1.5062,1.50635,1.50575,1.506,180800000.0
2009-04-28 09:38:00,1.506,1.50625,1.506,1.5062,216800000.0
2009-04-28 09:39:00,1.5062,1.5062,1.506,1.5061,175000000.0
2009-04-28 09:40:00,1.50605,1.5062,1.506,1.506,151400000.0
2009-04-28 09:41:00,1.5059,1.506,1.5052,1.5054,178000000.0
2009-04-28 09:42:00,1.5054,1.5058,1.50535,1.5056,278800000.0
2009-04-28 09:43:00,1.5056,1.5059,1.5056,1.5059,260800000.0
2009-04-28 09:44:00,1.5059,1.5059,1.5056,1.50565,285800000.0
2009-04-28 09:45:00,1.50565,1.50565,1.5054,1.5055,510400000.0
2009-04-28 09:46:00,1.5055,1.5056,1.50545,1.5055,137400000.0
2009-04-28 09:47:00,1.5055,1.50565,1.5054,1.50565,326200000.0
2009-04-28 09:48:00,1.50565,1.5058,1.50565,1.5058,109600000.0
2009-04-28 09:49:00,1.5058,1.50585,1.5056,1.5058,206800000.0
2009-04-28 09:50:00,1.5058,1.5058,1.5057,1.5058,101000000.0
2009-04-28 09:51:00,1.5058,1.50605,1.5058,1.5059,352000000.0
2009-04-28 09:52:00,1.5059,1.50605,1.5058,1.50585,410600000.0
2009-04-28 09:53:00,1.5059,1.506,1.50585,1.506,119400000.0
2009-04-28 09:54:00,1.506,1.506,1.5058,1.5058,190600000.0
2009-04-28 09:55:00,1.5058,1.5059,1.5058,1.5058,203400000.0
2009-04-28 09:56:00,1.5058,1.5058,1.5054,1.50575,145600000.0
2009-04-28 09:57:00,1.5057,1.50575,1.5056,1.5056,207000000.0
2009-04-28 09:58:00,1.5056,1.5058,1.5056,1.50575,157600000.0
2009-04-28 09:59:00,1.50575,1.50605,1.50575,1.506,133000000.0
2009-04-28 10:00:00,1.506,1.5062,1.506,1.5062,181800000.0
2009-04-28 10:01:00,1.5062,1.5064,1.5061,1.50625,263400000.0
2009-04-28 10:02:00,1.50615,1.50625,1.5058,1.50625,314400000.0
2009-04-28 10:03:00,1.5064,1.5065,1.5062,1.5064,154400000.0
2009-04-28 10:04:00,1.5064,1.5065,1.506,1.5062,214800000.0
2009-04-28 10:05:00,1.5062,1.50635,1.5062,1.5063,117000000.0
2009-04-28 10:06:00,1.5063,1.5067,1.5063,1.5066,248200000.0
2009-04-28 10:07:00,1.5066,1.5067,1.5065,1.5066,119600000.0
2009-04-28 10:08:00,1.5066,1.50675,1.5065,1.5065,273200001.0
2009-04-28 10:09:00,1.5065,1.5065,1.5063,1.5064,107400000.0
2009-04-28 10:10:00,1.5064,1.5065,1.5063,1.5065,144600000.0
2009-04-28 10:11:00,1.5065,1.5065,1.5061,1.50615,181200000.0
2009-04-28 10:12:00,1.5061,1.50615,1.506,1.506,199600000.0
2009-04-28 10:13:00,1.506,1.5062,1.506,1.50605,149200000.0
2009-04-28 10:14:00,1.506,1.5063,1.506,1.5063,64400000.0
2009-04-28 10:15:00,1.50635,1.5064,1.5062,1.5062,112200000.0
2009-04-28 10:16:00,1.5062,1.5062,1.5062,1.5062,147800000.0
2009-04-28 10:17:00,1.5062,1.5063,1.50615,1.5062,235200000.0
2009-04-28 10:18:00,1.5062,1.5063,1.5062,1.5063,288200002.0
2009-04-28 10:19:00,1.5063,1.5066,1.5063,1.5065,359600002.0
2009-04-28 10:20:00,1.5065,1.5066,1.5063,1.5063,311800000.0
2009-04-28 10:21:00,1.5063,1.5064,1.5063,1.5064,231000000.0
2009-04-28 10:22:00,1.5064,1.5064,1.50625,1.5064,349000000.0
2009-04-28 10:23:00,1.5063,1.5063,1.50575,1.506,253400000.0
2009-04-28 10:24:00,1.506,1.5061,1.5059,1.5059,253400000.0
2009-04-28 10:25:00,1.506,1.50615,1.5055,1.5056,246400000.0
2009-04-28 10:26:00,1.50565,1.5058,1.50565,1.5058,168800000.0
2009-04-28 10:27:00,1.5058,1.5059,1.5055,1.5055,373000000.0
2009-04-28 10:28:00,1.5055,1.5057,1.50545,1.5057,355200000.0
2009-04-28 10:29:00,1.50555,1.5056,1.50505,1.50505,307600000.0
2009-04-28 10:30:00,1.5051,1.50535,1.505,1.5052,288600000.0
2009-04-28 10:31:00,1.5052,1.50525,1.505,1.50515,502300000.0
2009-04-28 10:32:00,1.50515,1.50515,1.50455,1.50485,306000000.0
2009-04-28 10:33:00,1.5049,1.5049,1.50465,1.5048,282000000.0
2009-04-28 10:34:00,1.5049,1.5049,1.5045,1.5047,256600000.0
2009-04-28 10:35:00,1.5047,1.5047,1.5043,1.5043,129600000.0
2009-04-28 10:36:00,1.5043,1.5046,1.5043,1.5045,208400000.0
2009-04-28 10:37:00,1.5046,1.50485,1.5046,1.5047,141000000.0
2009-04-28 10:38:00,1.5047,1.50475,1.50455,1.5047,170200000.0
2009-04-28 10:39:00,1.5047,1.5048,1.5046,1.5046,93600000.0
2009-04-28 10:40:00,1.5046,1.5048,1.5046,1.5048,143800000.0
2009-04-28 10:41:00,1.50465,1.50475,1.5046,1.5046,85600000.0
2009-04-28 10:42:00,1.5046,1.50485,1.50455,1.5048,134600000.0
2009-04-28 10:43:00,1.5048,1.5049,1.50465,1.50475,148600000.0
2009-04-28 10:44:00,1.50485,1.505,1.5047,1.50495,214400000.0
2009-04-28 10:45:00,1.5049,1.5049,1.5041,1.5041,409800000.0
2009-04-28 10:46:00,1.50415,1.5043,1.5038,1.504,452200000.0
2009-04-28 10:47:00,1.50395,1.50425,1.5038,1.5042,337000000.0
2009-04-28 10:48:00,1.5042,1.5042,1.504,1.504,160400000.0
2009-04-28 10:49:00,1.504,1.5041,1.5037,1.5038,180200000.0
2009-04-28 10:50:00,1.5037,1.50385,1.5036,1.50375,198800000.0
2009-04-28 10:51:00,1.5038,1.5038,1.5037,1.5037,125400000.0
2009-04-28 10:52:00,1.5037,1.50375,1.50355,1.5037,188200000.0
2009-04-28 10:53:00,1.50365,1.50365,1.50305,1.5033,440000000.0
2009-04-28 10:54:00,1.5033,1.50355,1.5033,1.50355,248400000.0
2009-04-28 10:55:00,1.5035,1.50365,1.5033,1.5035,292400000.0
2009-04-28 10:56:00,1.5035,1.50355,1.5032,1.5034,505400000.0
2009-04-28 10:57:00,1.5034,1.5035,1.5034,1.5035,176200000.0
2009-04-28 10:58:00,1.5035,1.5041,1.5035,1.5041,229400000.0
2009-04-28 10:59:00,1.50415,1.5049,1.5041,1.50445,425400000.0
2009-04-28 11:00:00,1.5045,1.50465,1.5042,1.5043,380200000.0
2009-04-28 11:01:00,1.5042,1.5042,1.5037,1.50395,356000000.0
2009-04-28 11:02:00,1.50395,1.50395,1.5036,1.5036,171800000.0
2009-04-28 11:03:00,1.5036,1.50395,1.5035,1.5038,465200000.0
2009-04-28 11:04:00,1.5038,1.5039,1.5038,1.5039,178400000.0
2009-04-28 11:05:00,1.50395,1.5041,1.5039,1.504,177800000.0
2009-04-28 11:06:00,1.50395,1.504,1.5039,1.5039,103000000.0
2009-04-28 11:07:00,1.5039,1.5039,1.50365,1.5038,107000000.0
2009-04-28 11:08:00,1.5038,1.50405,1.50375,1.504,137000000.0
2009-04-28 11:09:00,1.504,1.504,1.5037,1.5038,140000000.0
2009-04-28 11:10:00,1.5038,1.504,1.50375,1.50375,110600000.0
2009-04-28 11:11:00,1.50375,1.50395,1.50365,1.5038,83600000.0
2009-04-28 11:12:00,1.50395,1.50425,1.50395,1.50405,78600000.0
2009-04-28 11:13:00,1.50405,1.50415,1.50375,1.5039,64400000.0
2009-04-28 11:14:00,1.5039,1.5039,1.50365,1.5038,222200000.0
2009-04-28 11:15:00,1.5038,1.5043,1.5038,1.5041,237800000.0
2009-04-28 11:16:00,1.50405,1.5043,1.504,1.50405,93000000.0
2009-04-28 11:17:00,1.50405,1.5042,1.50385,1.504,538800000.0
2009-04-28 11:18:00,1.5041,1.50415,1.50395,1.50395,151800000.0
2009-04-28 11:19:00,1.50395,1.5041,1.5039,1.504,243800000.0
2009-04-28 11:20:00,1.504,1.5042,1.504,1.504,287200000.0
2009-04-28 11:21:00,1.504,1.5042,1.50365,1.50415,256800000.0
2009-04-28 11:22:00,1.5041,1.5045,1.5041,1.5043,195200000.0
2009-04-28 11:23:00,1.5043,1.50435,1.504,1.5042,179200000.0
2009-04-28 11:24:00,1.5043,1.5043,1.5042,1.50425,54200000.0
2009-04-28 11:25:00,1.5043,1.5046,1.5043,1.50435,206000000.0
2009-04-28 11:26:00,1.50435,1.5046,1.50415,1.5042,338600000.0
2009-04-28 11:27:00,1.5042,1.50435,1.5042,1.5042,165400000.0
2009-04-28 11:28:00,1.5042,1.50425,1.50415,1.50415,149000000.0
2009-04-28 11:29:00,1.50415,1.5042,1.5039,1.504,131200000.0
2009-04-28 11:30:00,1.504,1.50435,1.50395,1.5042,137800000.0
2009-04-28 11:31:00,1.5042,1.5046,1.50415,1.50455,192000000.0
2009-04-28 11:32:00,1.50455,1.5046,1.50445,1.5045,106200000.0
2009-04-28 11:33:00,1.5045,1.5045,1.5044,1.5044,135200000.0
2009-04-28 11:34:00,1.5044,1.5045,1.5044,1.5044,173800000.0
2009-04-28 11:35:00,1.5044,1.5045,1.5044,1.5044,206200000.0
2009-04-28 11:36:00,1.5044,1.50455,1.5044,1.5044,112200000.0
2009-04-28 11:37:00,1.5044,1.5046,1.5044,1.5045,98400000.0
2009-04-28 11:38:00,1.5045,1.5046,1.50415,1.50445,198000000.0
2009-04-28 11:39:00,1.50445,1.5045,1.5044,1.5045,213400000.0
2009-04-28 11:40:00,1.5045,1.5047,1.50435,1.5047,212200000.0
2009-04-28 11:41:00,1.5048,1.5048,1.5047,1.5047,207600000.0
2009-04-28 11:42:00,1.50475,1.50485,1.5047,1.5048,99400000.0
2009-04-28 11:43:00,1.50485,1.5052,1.50485,1.50505,131400000.0
2009-04-28 11:44:00,1.50505,1.50515,1.50495,1.5051,176000000.0
2009-04-28 11:45:00,1.505,1.50525,1.50495,1.5051,132200000.0
2009-04-28 11:46:00,1.5051,1.5052,1.505,1.50515,87800000.0
2009-04-28 11:47:00,1.50515,1.50515,1.5049,1.5049,146800000.0
2009-04-28 11:48:00,1.505,1.5051,1.5049,1.505,72200000.0
2009-04-28 11:49:00,1.505,1.5052,1.505,1.5052,158600000.0
2009-04-28 11:50:00,1.50515,1.50525,1.505,1.50525,271200000.0
2009-04-28 11:51:00,1.50525,1.50525,1.50495,1.505,501200000.0
2009-04-28 11:52:00,1.505,1.5052,1.505,1.5051,359200000.0
2009-04-28 11:53:00,1.5051,1.5053,1.50505,1.50515,129000000.0
2009-04-28 11:54:00,1.50515,1.50525,1.50515,1.5052,76200000.0
2009-04-28 11:55:00,1.5052,1.5053,1.5049,1.50515,277000000.0
2009-04-28 11:56:00,1.5051,1.50535,1.5051,1.50515,159800000.0
2009-04-28 11:57:00,1.5052,1.5053,1.5051,1.5052,188400000.0
2009-04-28 11:58:00,1.5051,1.50535,1.5051,1.5051,137000000.0
2009-04-28 11:59:00,1.5051,1.50515,1.505,1.5051,159800000.0
2009-04-28 12:00:00,1.5051,1.5051,1.505,1.5051,129600000.0
2009-04-28 12:01:00,1.50515,1.5052,1.5049,1.50515,213600000.0
2009-04-28 12:02:00,1.50515,1.5052,1.505,1.505,160200000.0
2009-04-28 12:03:00,1.505,1.5051,1.50495,1.505,157600000.0
2009-04-28 12:04:00,1.505,1.5052,1.505,1.5051,184200000.0
2009-04-28 12:05:00,1.505,1.5051,1.505,1.50505,157800000.0
2009-04-28 12:06:00,1.5051,1.5051,1.505,1.505,57000000.0
2009-04-28 12:07:00,1.505,1.50505,1.505,1.505,96400000.0
2009-04-28 12:08:00,1.505,1.505,1.5049,1.5049,193000000.0
2009-04-28 12:09:00,1.5049,1.505,1.5049,1.5049,116200000.0
2009-04-28 12:10:00,1.5049,1.5049,1.5049,1.5049,7000000.0
2009-04-28 12:11:00,1.5049,1.505,1.5049,1.5049,116400000.0
2009-04-28 12:12:00,1.5049,1.50505,1.5049,1.50505,476600000.0
2009-04-28 12:13:00,1.50505,1.5052,1.505,1.50505,104000000.0
2009-04-28 12:14:00,1.50505,1.5052,1.50505,1.5052,115000000.0
2009-04-28 12:15:00,1.50525,1.50525,1.50505,1.5051,150000000.0
2009-04-28 12:16:00,1.5051,1.5052,1.50505,1.5051,99800000.0
2009-04-28 12:17:00,1.5051,1.5052,1.50505,1.5052,119200000.0
2009-04-28 12:18:00,1.5051,1.5053,1.50505,1.50505,132000000.0
2009-04-28 12:19:00,1.505,1.50505,1.505,1.505,152400000.0
2009-04-28 12:20:00,1.505,1.505,1.5049,1.505,250800000.0
2009-04-28 12:21:00,1.5051,1.5051,1.5049,1.5049,191600000.0
2009-04-28 12:22:00,1.5049,1.50495,1.5046,1.5047,222200000.0
2009-04-28 12:23:00,1.50465,1.5048,1.5045,1.5048,194800000.0
2009-04-28 12:24:00,1.50475,1.50475,1.5046,1.5046,80600000.0
2009-04-28 12:25:00,1.50465,1.5048,1.5046,1.5048,262200000.0
2009-04-28 12:26:00,1.5048,1.50505,1.5048,1.505,137600000.0
2009-04-28 12:27:00,1.505,1.505,1.5046,1.5048,164200000.0
2009-04-28 12:28:00,1.5048,1.5049,1.5048,1.5048,43000000.0
2009-04-28 12:29:00,1.5049,1.505,1.50485,1.5049,181600000.0
2009-04-28 12:30:00,1.5049,1.5049,1.5045,1.5046,329200000.0
2009-04-28 12:31:00,1.5046,1.5046,1.5041,1.50415,255600000.0
2009-04-28 12:32:00,1.50415,1.5042,1.504,1.50405,175800000.0
2009-04-28 12:33:00,1.5041,1.50415,1.504,1.5041,270200000.0
2009-04-28 12:34:00,1.5041,1.5042,1.50405,1.5041,112200000.0
2009-04-28 12:35:00,1.5041,1.5043,1.5041,1.5043,149800000.0
2009-04-28 12:36:00,1.5043,1.50435,1.50405,1.5042,183800000.0
2009-04-28 12:37:00,1.5042,1.5045,1.5042,1.5045,160600000.0
2009-04-28 12:38:00,1.5045,1.5045,1.5041,1.5042,216400000.0
2009-04-28 12:39:00,1.5042,1.5043,1.504,1.50415,110000000.0
2009-04-28 12:40:00,1.50415,1.50425,1.50395,1.50415,175800000.0
2009-04-28 12:41:00,1.5041,1.5042,1.50395,1.5041,198800000.0
2009-04-28 12:42:00,1.50405,1.50415,1.504,1.50415,133400000.0
2009-04-28 12:43:00,1.50415,1.5043,1.504,1.50425,205000000.0
2009-04-28 12:44:00,1.5042,1.50425,1.50405,1.50405,38600000.0
2009-04-28 12:45:00,1.5041,1.5042,1.504,1.50415,157400000.0
2009-04-28 12:46:00,1.5042,1.5043,1.50405,1.5042,125800000.0
2009-04-28 12:47:00,1.5042,1.5048,1.5039,1.50465,91600000.0
2009-04-28 12:48:00,1.50465,1.5048,1.50455,1.5048,163600000.0
2009-04-28 12:49:00,1.5048,1.5049,1.5046,1.50465,86800000.0
2009-04-28 12:50:00,1.5046,1.50485,1.5046,1.5047,74600000.0
2009-04-28 12:51:00,1.5047,1.5047,1.50455,1.5046,86000000.0
2009-04-28 12:52:00,1.5046,1.5047,1.5039,1.5039,140000000.0
2009-04-28 12:53:00,1.50385,1.504,1.50385,1.504,49000000.0
2009-04-28 12:54:00,1.504,1.50405,1.5038,1.50395,134800000.0
2009-04-28 12:55:00,1.50395,1.50395,1.5037,1.5037,205800000.0
2009-04-28 12:56:00,1.5037,1.5038,1.5037,1.5037,162400000.0
2009-04-28 12:57:00,1.50375,1.50385,1.5037,1.50375,135000000.0
2009-04-28 12:58:00,1.50375,1.50385,1.5037,1.5038,90400000.0
2009-04-28 12:59:00,1.5038,1.50385,1.5037,1.5038,130200000.0
2009-04-28 13:00:00,1.50385,1.50395,1.50385,1.50385,197200000.0
2009-04-28 13:01:00,1.5039,1.5039,1.5036,1.5038,234400000.0
2009-04-28 13:02:00,1.50385,1.5044,1.50375,1.5042,266600000.0
2009-04-28 13:03:00,1.5042,1.5042,1.504,1.504,375600000.0
2009-04-28 13:04:00,1.504,1.5042,1.50395,1.504,272200000.0
2009-04-28 13:05:00,1.504,1.50425,1.50395,1.5041,365800000.0
2009-04-28 13:06:00,1.5041,1.50455,1.50405,1.50455,151600000.0
2009-04-28 13:07:00,1.50455,1.50455,1.50415,1.5043,289400000.0
2009-04-28 13:08:00,1.5043,1.50435,1.5043,1.5043,242200000.0
2009-04-28 13:09:00,1.5043,1.5043,1.5043,1.5043,173600000.0
2009-04-28 13:10:00,1.5043,1.5043,1.5043,1.5043,186000000.0
2009-04-28 13:11:00,1.5043,1.5044,1.5043,1.5043,245000000.0
2009-04-28 13:12:00,1.5043,1.50445,1.5041,1.5044,159400000.0
2009-04-28 13:13:00,1.5044,1.50475,1.5044,1.5047,250400000.0
2009-04-28 13:14:00,1.5047,1.5047,1.5046,1.5046,244400001.0
2009-04-28 13:15:00,1.5046,1.5047,1.5046,1.5047,271200001.0
2009-04-28 13:16:00,1.5047,1.5047,1.5045,1.5046,217000000.0
2009-04-28 13:17:00,1.5046,1.5046,1.5043,1.5044,157600000.0
2009-04-28 13:18:00,1.5044,1.5045,1.5043,1.5043,37000000.0
2009-04-28 13:19:00,1.50425,1.5044,1.50425,1.50435,26000000.0
2009-04-28 13:20:00,1.5043,1.5044,1.5043,1.5043,101400000.0
2009-04-28 13:21:00,1.5043,1.5044,1.50415,1.50435,136400000.0
2009-04-28 13:22:00,1.50435,1.5044,1.5042,1.5044,131200000.0
2009-04-28 13:23:00,1.5043,1.50445,1.50425,1.5044,96200000.0
2009-04-28 13:24:00,1.5044,1.50445,1.50425,1.50425,76600000.0
2009-04-28 13:25:00,1.5043,1.5045,1.50425,1.5045,46400000.0
2009-04-28 13:26:00,1.5045,1.5045,1.5044,1.5044,8400000.0
2009-04-28 13:27:00,1.5044,1.5046,1.5044,1.5044,80200000.0
2009-04-28 13:28:00,1.5044,1.50455,1.5044,1.50445,85600000.0
2009-04-28 13:29:00,1.5046,1.5046,1.5042,1.5043,457800000.0
2009-04-28 13:30:00,1.50425,1.50445,1.5042,1.5042,428000000.0
2009-04-28 13:31:00,1.5042,1.5042,1.504,1.5041,300800000.0
2009-04-28 13:32:00,1.5041,1.5042,1.504,1.5041,155800000.0
2009-04-28 13:33:00,1.5041,1.5042,1.50385,1.50385,213800000.0
2009-04-28 13:34:00,1.5039,1.5041,1.50345,1.5039,479000000.0
2009-04-28 13:35:00,1.50385,1.504,1.5033,1.5035,403800000.0
2009-04-28 13:36:00,1.5034,1.5036,1.5034,1.50345,459600000.0
2009-04-28 13:37:00,1.50345,1.5037,1.50345,1.5036,247800000.0
2009-04-28 13:38:00,1.5037,1.5038,1.5035,1.5037,487400000.0
2009-04-28 13:39:00,1.5037,1.50385,1.5035,1.50365,450200002.0
2009-04-28 13:40:00,1.50355,1.50385,1.50355,1.5038,328000000.0
2009-04-28 13:41:00,1.5038,1.50395,1.50355,1.5036,213600000.0
2009-04-28 13:42:00,1.50355,1.50365,1.5034,1.5034,155800000.0
2009-04-28 13:43:00,1.50335,1.5035,1.503,1.50325,190600000.0
2009-04-28 13:44:00,1.50315,1.50335,1.50305,1.50305,476600000.0
2009-04-28 13:45:00,1.50305,1.5035,1.50305,1.5032,244400000.0
2009-04-28 13:46:00,1.5032,1.50365,1.50315,1.5036,316600000.0
2009-04-28 13:47:00,1.50355,1.50365,1.50335,1.5035,302000000.0
2009-04-28 13:48:00,1.5035,1.5038,1.5035,1.50355,430400000.0
2009-04-28 13:49:00,1.5036,1.50365,1.5034,1.5036,178600000.0
2009-04-28 13:50:00,1.5036,1.504,1.50355,1.50385,295200000.0
2009-04-28 13:51:00,1.5038,1.5045,1.5038,1.50405,319200000.0
2009-04-28 13:52:00,1.5041,1.50415,1.5038,1.5041,323600000.0
2009-04-28 13:53:00,1.5041,1.50415,1.504,1.5041,254200000.0
2009-04-28 13:54:00,1.5041,1.5043,1.5041,1.5042,234400000.0
2009-04-28 13:55:00,1.5042,1.5043,1.5042,1.5042,100800000.0
2009-04-28 13:56:00,1.5042,1.5044,1.5042,1.5044,108600000.0
2009-04-28 13:57:00,1.5043,1.5044,1.5043,1.5043,42200000.0
2009-04-28 13:58:00,1.5043,1.5043,1.5042,1.5042,323200000.0
2009-04-28 13:59:00,1.5042,1.50435,1.5042,1.5042,359600000.0
2009-04-28 14:00:00,1.5042,1.5044,1.5042,1.5042,607999990.0
2009-04-28 14:01:00,1.50425,1.5044,1.5042,1.5042,454999996.0
2009-04-28 14:02:00,1.5043,1.5043,1.5041,1.5042,113800000.0
2009-04-28 14:03:00,1.5042,1.5042,1.5038,1.5039,211200000.0
2009-04-28 14:04:00,1.504,1.504,1.5036,1.5036,180600000.0
2009-04-28 14:05:00,1.5036,1.5036,1.50335,1.5034,175600000.0
2009-04-28 14:06:00,1.50345,1.5037,1.50345,1.5037,119000000.0
2009-04-28 14:07:00,1.5037,1.504,1.50365,1.5038,137800000.0
2009-04-28 14:08:00,1.5039,1.50405,1.5039,1.504,204800000.0
2009-04-28 14:09:00,1.504,1.5041,1.5037,1.5038,390200000.0
2009-04-28 14:10:00,1.50375,1.50385,1.5037,1.5037,410200000.0
2009-04-28 14:11:00,1.5038,1.5038,1.5037,1.5038,64600000.0
2009-04-28 14:12:00,1.5038,1.504,1.5038,1.5039,177000000.0
2009-04-28 14:13:00,1.5039,1.50395,1.5037,1.5037,369800000.0
2009-04-28 14:14:00,1.5037,1.50375,1.5037,1.5037,178600000.0
2009-04-28 14:15:00,1.5037,1.5038,1.50365,1.50365,140000000.0
2009-04-28 14:16:00,1.5037,1.5039,1.5037,1.50375,161200000.0
2009-04-28 14:17:00,1.5037,1.50405,1.5037,1.5039,310400000.0
2009-04-28 14:18:00,1.5039,1.50405,1.5038,1.50395,193600000.0
2009-04-28 14:19:00,1.5041,1.50425,1.5036,1.5037,224000000.0
2009-04-28 14:20:00,1.5037,1.5039,1.50365,1.5038,309600000.0
2009-04-28 14:21:00,1.50375,1.5039,1.50345,1.5035,266600000.0
2009-04-28 14:22:00,1.5035,1.50355,1.5033,1.5033,331200000.0
2009-04-28 14:23:00,1.5033,1.50385,1.5032,1.50385,487800000.0
2009-04-28 14:24:00,1.50385,1.5042,1.50345,1.5038,274600000.0
2009-04-28 14:25:00,1.5039,1.504,1.5037,1.504,201000000.0
2009-04-28 14:26:00,1.504,1.504,1.50375,1.5038,217600000.0
2009-04-28 14:27:00,1.5038,1.50385,1.5035,1.5037,226400000.0
2009-04-28 14:28:00,1.5037,1.50415,1.50365,1.50405,392400000.0
2009-04-28 14:29:00,1.50405,1.5044,1.5038,1.50425,299800000.0
2009-04-28 14:30:00,1.50425,1.5047,1.5042,1.5047,282800000.0
2009-04-28 14:31:00,1.5047,1.5049,1.50465,1.5048,364000000.0
2009-04-28 14:32:00,1.50485,1.50495,1.5047,1.5049,424000000.0
2009-04-28 14:33:00,1.50495,1.5053,1.50475,1.50495,280200000.0
2009-04-28 14:34:00,1.50495,1.5051,1.50475,1.50485,293400000.0
2009-04-28 14:35:00,1.5049,1.50515,1.5049,1.505,271600000.0
2009-04-28 14:36:00,1.505,1.5053,1.5049,1.5053,333200000.0
2009-04-28 14:37:00,1.5053,1.5055,1.5053,1.50535,357200000.0
2009-04-28 14:38:00,1.5053,1.506,1.5053,1.5058,314600000.0
2009-04-28 14:39:00,1.50585,1.5059,1.5053,1.50535,206000000.0
2009-04-28 14:40:00,1.5054,1.50545,1.5053,1.5054,322600000.0
2009-04-28 14:41:00,1.5054,1.50545,1.50505,1.5052,314800000.0
2009-04-28 14:42:00,1.5052,1.50555,1.50485,1.5055,297000000.0
2009-04-28 14:43:00,1.5055,1.5057,1.5053,1.5054,520799999.0
2009-04-28 14:44:00,1.50535,1.5055,1.50525,1.5055,227400000.0
2009-04-28 14:45:00,1.5055,1.5058,1.5052,1.5058,244200000.0
2009-04-28 14:46:00,1.5058,1.5059,1.5054,1.5054,228200000.0
2009-04-28 14:47:00,1.5055,1.5058,1.5054,1.50565,283600000.0
2009-04-28 14:48:00,1.50565,1.5058,1.5054,1.50555,241600000.0
2009-04-28 14:49:00,1.5056,1.50605,1.5055,1.506,254600000.0
2009-04-28 14:50:00,1.506,1.506,1.50555,1.5057,131200000.0
2009-04-28 14:51:00,1.50565,1.50615,1.5055,1.506,276200000.0
2009-04-28 14:52:00,1.5059,1.5061,1.5058,1.5061,186400000.0
2009-04-28 14:53:00,1.5061,1.5061,1.50575,1.5058,203600000.0
2009-04-28 14:54:00,1.5058,1.50605,1.5058,1.506,156600000.0
2009-04-28 14:55:00,1.506,1.50605,1.50595,1.506,36200000.0
2009-04-28 14:56:00,1.506,1.50615,1.50585,1.5059,295200000.0
2009-04-28 14:57:00,1.50595,1.5062,1.50585,1.50595,266400000.0
2009-04-28 14:58:00,1.50605,1.5063,1.5059,1.5059,163600000.0
2009-04-28 14:59:00,1.5059,1.506,1.50565,1.50565,107200000.0
2009-04-28 15:00:00,1.50565,1.5057,1.5055,1.5056,547800000.0
2009-04-28 15:01:00,1.5056,1.50575,1.5054,1.5056,527000000.0
2009-04-28 15:02:00,1.5056,1.5056,1.5046,1.5047,624800000.0
2009-04-28 15:03:00,1.5047,1.505,1.5047,1.505,250200000.0
2009-04-28 15:04:00,1.5049,1.5051,1.5049,1.505,103200000.0
2009-04-28 15:05:00,1.505,1.505,1.5047,1.50475,219200000.0
2009-04-28 15:06:00,1.5048,1.5048,1.5045,1.5045,370400000.0
2009-04-28 15:07:00,1.5045,1.50465,1.5041,1.5043,395200000.0
2009-04-28 15:08:00,1.5043,1.5044,1.5043,1.5044,71600000.0
2009-04-28 15:09:00,1.5044,1.50465,1.50435,1.50455,457000000.0
2009-04-28 15:10:00,1.50455,1.50495,1.5044,1.5044,414800000.0
2009-04-28 15:11:00,1.5044,1.50475,1.5042,1.5044,475200000.0
2009-04-28 15:12:00,1.5043,1.5043,1.5043,1.5043,192200000.0
2009-04-28 15:13:00,1.5042,1.5044,1.5042,1.5042,338800000.0
2009-04-28 15:14:00,1.5042,1.5043,1.504,1.5042,505200000.0
2009-04-28 15:15:00,1.5042,1.5043,1.5041,1.5043,339400000.0
2009-04-28 15:16:00,1.5043,1.50435,1.5041,1.5041,387000000.0
2009-04-28 15:17:00,1.5041,1.50435,1.50395,1.50395,288200000.0
2009-04-28 15:18:00,1.50395,1.5042,1.50375,1.50405,279600000.0
2009-04-28 15:19:00,1.50405,1.5042,1.50395,1.50395,406200000.0
2009-04-28 15:20:00,1.50395,1.50415,1.5038,1.5039,539200000.0
2009-04-28 15:21:00,1.5039,1.504,1.5034,1.5037,509000000.0
2009-04-28 15:22:00,1.5037,1.5037,1.50345,1.5036,370400000.0
2009-04-28 15:23:00,1.5036,1.5036,1.5033,1.5034,384200000.0
2009-04-28 15:24:00,1.5035,1.5037,1.50345,1.5036,67000000.0
2009-04-28 15:25:00,1.50355,1.50365,1.5034,1.5035,270200000.0
2009-04-28 15:26:00,1.50345,1.5037,1.5034,1.50365,119200000.0
2009-04-28 15:27:00,1.50365,1.50375,1.50355,1.50375,244400000.0
2009-04-28 15:28:00,1.50375,1.5041,1.50345,1.50355,326200000.0
2009-04-28 15:29:00,1.50355,1.5039,1.50355,1.5038,271400000.0
2009-04-28 15:30:00,1.50385,1.50415,1.50385,1.504,260000000.0
2009-04-28 15:31:00,1.504,1.5041,1.5039,1.5041,168800000.0
2009-04-28 15:32:00,1.5041,1.5041,1.50385,1.5041,301800000.0
2009-04-28 15:33:00,1.50415,1.5044,1.5041,1.5043,194200000.0
2009-04-28 15:34:00,1.5043,1.5045,1.5041,1.5045,106600000.0
2009-04-28 15:35:00,1.5045,1.5045,1.50425,1.5045,159400000.0
2009-04-28 15:36:00,1.5045,1.5047,1.5043,1.5043,276600000.0
2009-04-28 15:37:00,1.5043,1.50455,1.5041,1.50435,318000000.0
2009-04-28 15:38:00,1.5044,1.5045,1.50415,1.5044,386600000.0
2009-04-28 15:39:00,1.50435,1.5045,1.504,1.50425,329600000.0
2009-04-28 15:40:00,1.50425,1.50465,1.50425,1.5046,226800000.0
2009-04-28 15:41:00,1.5047,1.50485,1.5046,1.5047,237400000.0
2009-04-28 15:42:00,1.5047,1.5049,1.5047,1.5049,160800000.0
2009-04-28 15:43:00,1.50485,1.505,1.50485,1.505,17000000.0
2009-04-28 15:44:00,1.50495,1.505,1.50485,1.5049,190000000.0
2009-04-28 15:45:00,1.5049,1.5049,1.5047,1.5049,131400000.0
2009-04-28 15:46:00,1.50485,1.505,1.5048,1.5049,131200000.0
2009-04-28 15:47:00,1.5049,1.505,1.5048,1.5049,92200000.0
2009-04-28 15:48:00,1.5049,1.5051,1.50485,1.5049,191200000.0
2009-04-28 15:49:00,1.5049,1.505,1.50485,1.505,131600000.0
2009-04-28 15:50:00,1.5049,1.50505,1.5049,1.5049,95800000.0
2009-04-28 15:51:00,1.5049,1.50505,1.50475,1.5048,360400000.0
2009-04-28 15:52:00,1.50485,1.505,1.5048,1.505,257800000.0
2009-04-28 15:53:00,1.505,1.505,1.5048,1.50495,165400000.0
2009-04-28 15:54:00,1.5051,1.5051,1.50475,1.505,192000000.0
2009-04-28 15:55:00,1.505,1.5051,1.5049,1.505,129600000.0
2009-04-28 15:56:00,1.505,1.50505,1.505,1.505,211200000.0
2009-04-28 15:57:00,1.50505,1.5055,1.50495,1.5055,290000000.0
2009-04-28 15:58:00,1.5055,1.5059,1.50545,1.50575,387600000.0
2009-04-28 15:59:00,1.5058,1.50595,1.5057,1.5059,231600000.0
2009-04-28 16:00:00,1.50605,1.50625,1.5052,1.5057,386100000.0
2009-04-28 16:01:00,1.50565,1.5062,1.5055,1.5062,385300000.0
2009-04-28 16:02:00,1.5062,1.50635,1.50605,1.5062,282200000.0
2009-04-28 16:03:00,1.5062,1.50645,1.50605,1.5062,500400000.0
2009-04-28 16:04:00,1.50615,1.50675,1.5061,1.50675,474000000.0
2009-04-28 16:05:00,1.5068,1.5068,1.50625,1.5065,330000000.0
2009-04-28 16:06:00,1.5065,1.5066,1.50635,1.5064,216600000.0
2009-04-28 16:07:00,1.5064,1.50645,1.506,1.50605,369200000.0
2009-04-28 16:08:00,1.506,1.5061,1.50585,1.5059,311600000.0
2009-04-28 16:09:00,1.50585,1.5061,1.50585,1.506,269600000.0
2009-04-28 16:10:00,1.506,1.5061,1.50595,1.50595,260600000.0
2009-04-28 16:11:00,1.50595,1.50595,1.5058,1.5059,153400000.0
2009-04-28 16:12:00,1.5059,1.50615,1.50585,1.506,412600000.0
2009-04-28 16:13:00,1.506,1.5061,1.506,1.5061,236000000.0
2009-04-28 16:14:00,1.50615,1.5065,1.50615,1.5064,395800000.0
2009-04-28 16:15:00,1.50635,1.5064,1.506,1.5063,415600000.0
2009-04-28 16:16:00,1.5063,1.5065,1.5063,1.5063,331400000.0
2009-04-28 16:17:00,1.5061,1.5063,1.506,1.5062,251000000.0
2009-04-28 16:18:00,1.50625,1.5064,1.50605,1.5063,263000000.0
2009-04-28 16:19:00,1.5063,1.50675,1.5062,1.5067,263000000.0
2009-04-28 16:20:00,1.5066,1.5068,1.5066,1.5066,260600000.0
2009-04-28 16:21:00,1.5066,1.50665,1.50645,1.5066,275400000.0
2009-04-28 16:22:00,1.50665,1.507,1.5066,1.5069,307800000.0
2009-04-28 16:23:00,1.50685,1.50715,1.50675,1.5068,588800000.0
2009-04-28 16:24:00,1.50685,1.50705,1.50675,1.50705,471400000.0
2009-04-28 16:25:00,1.5069,1.507,1.5068,1.507,281200000.0
2009-04-28 16:26:00,1.50695,1.5071,1.5066,1.5066,356600000.0
2009-04-28 16:27:00,1.5067,1.5067,1.5062,1.5062,461600001.0
2009-04-28 16:28:00,1.5063,1.5063,1.5058,1.506,292300000.0
2009-04-28 16:29:00,1.506,1.5061,1.5058,1.5058,201200000.0
2009-04-28 16:30:00,1.5058,1.50585,1.5049,1.5052,221800000.0
2009-04-28 16:31:00,1.5052,1.5056,1.5052,1.50545,189200000.0
2009-04-28 16:32:00,1.50545,1.5055,1.5051,1.5052,414700000.0
2009-04-28 16:33:00,1.5052,1.5054,1.5052,1.5052,324400000.0
2009-04-28 16:34:00,1.5052,1.5053,1.5049,1.5049,218200000.0
2009-04-28 16:35:00,1.5049,1.5056,1.5049,1.50535,359600000.0
2009-04-28 16:36:00,1.50535,1.50565,1.50535,1.5056,146600000.0
2009-04-28 16:37:00,1.50555,1.50575,1.5055,1.5056,369600000.0
2009-04-28 16:38:00,1.5056,1.506,1.5056,1.50595,187600000.0
2009-04-28 16:39:00,1.50595,1.5065,1.50585,1.5062,403400000.0
2009-04-28 16:40:00,1.5062,1.5064,1.5061,1.5063,236200000.0
2009-04-28 16:41:00,1.5063,1.5065,1.50615,1.50645,311600000.0
2009-04-28 16:42:00,1.50635,1.5066,1.50625,1.5064,154200000.0
2009-04-28 16:43:00,1.5064,1.50655,1.5063,1.5065,136400000.0
2009-04-28 16:44:00,1.50655,1.5067,1.50655,1.5066,27000000.0
2009-04-28 16:45:00,1.50655,1.5067,1.5062,1.5062,285100000.0
2009-04-28 16:46:00,1.5062,1.5065,1.5062,1.50635,330600000.0
2009-04-28 16:47:00,1.5063,1.50645,1.50585,1.50595,526200000.0
2009-04-28 16:48:00,1.50595,1.5062,1.50595,1.50605,302200000.0
2009-04-28 16:49:00,1.50605,1.50605,1.5058,1.50585,346600000.0
2009-04-28 16:50:00,1.50585,1.5062,1.50575,1.5062,177400000.0
2009-04-28 16:51:00,1.5062,1.5063,1.5061,1.5062,93800000.0
2009-04-28 16:52:00,1.5062,1.5063,1.50605,1.5063,160200000.0
2009-04-28 16:53:00,1.5063,1.50635,1.50565,1.5057,212000000.0
2009-04-28 16:54:00,1.5057,1.5063,1.5057,1.5063,275800000.0
2009-04-28 16:55:00,1.5063,1.5063,1.50615,1.5062,152800000.0
2009-04-28 16:56:00,1.50635,1.5064,1.50605,1.5061,166000000.0
2009-04-28 16:57:00,1.50615,1.5064,1.50595,1.5063,183200000.0
2009-04-28 16:58:00,1.5063,1.5063,1.50585,1.5059,229000000.0
2009-04-28 16:59:00,1.5059,1.50635,1.5057,1.5057,272800000.0
2009-04-28 17:00:00,1.5058,1.50605,1.5054,1.5054,263400000.0
2009-04-28 17:01:00,1.50545,1.50555,1.5051,1.5055,232600000.0
2009-04-28 17:02:00,1.5055,1.5058,1.5052,1.5055,297800000.0
2009-04-28 17:03:00,1.50555,1.5057,1.50545,1.5056,286800000.0
2009-04-28 17:04:00,1.5056,1.5059,1.5055,1.5058,179400000.0
2009-04-28 17:05:00,1.5058,1.5058,1.50555,1.5056,176200000.0
2009-04-28 17:06:00,1.5056,1.5056,1.5054,1.5054,446600000.0
2009-04-28 17:07:00,1.5054,1.5054,1.50465,1.5048,347200000.0
2009-04-28 17:08:00,1.5048,1.5049,1.5042,1.5044,320400000.0
2009-04-28 17:09:00,1.50435,1.50435,1.50385,1.5042,416200000.0
2009-04-28 17:10:00,1.5041,1.5041,1.5036,1.50365,415600000.0
2009-04-28 17:11:00,1.50365,1.5041,1.5036,1.50405,225400000.0
2009-04-28 17:12:00,1.50405,1.5045,1.504,1.5042,437700000.0
2009-04-28 17:13:00,1.5042,1.5043,1.50355,1.50355,283500000.0
2009-04-28 17:14:00,1.5036,1.50415,1.5035,1.50355,395200000.0
2009-04-28 17:15:00,1.50355,1.50385,1.50345,1.5036,253400000.0
2009-04-28 17:16:00,1.50365,1.50365,1.50335,1.5034,314800000.0
2009-04-28 17:17:00,1.5034,1.50365,1.5034,1.5035,336200000.0
2009-04-28 17:18:00,1.5035,1.50365,1.50335,1.5034,387600000.0
2009-04-28 17:19:00,1.50345,1.50385,1.5034,1.5037,517000000.0
2009-04-28 17:20:00,1.5037,1.5041,1.5037,1.5041,168000000.0
2009-04-28 17:21:00,1.5041,1.5041,1.50385,1.50385,145600000.0
2009-04-28 17:22:00,1.50385,1.504,1.5035,1.5035,140200000.0
2009-04-28 17:23:00,1.50365,1.5038,1.5034,1.50365,260000000.0
2009-04-28 17:24:00,1.50365,1.50375,1.5036,1.5037,133400000.0
2009-04-28 17:25:00,1.50365,1.50375,1.5035,1.5036,392800000.0
2009-04-28 17:26:00,1.50355,1.5038,1.5035,1.5038,216800000.0
2009-04-28 17:27:00,1.50385,1.5039,1.5037,1.5037,166000000.0
2009-04-28 17:28:00,1.5037,1.5037,1.50355,1.50355,100800000.0
2009-04-28 17:29:00,1.50355,1.5038,1.5035,1.5037,284200000.0
2009-04-28 17:30:00,1.5037,1.50375,1.5036,1.50365,109600000.0
2009-04-28 17:31:00,1.50365,1.50375,1.50335,1.5037,298800000.0
2009-04-28 17:32:00,1.5037,1.504,1.50355,1.5038,264800000.0
2009-04-28 17:33:00,1.50385,1.50395,1.5037,1.50375,141600000.0
2009-04-28 17:34:00,1.5038,1.50385,1.50355,1.50375,325600000.0
2009-04-28 17:35:00,1.50375,1.50395,1.50365,1.5039,233600000.0
2009-04-28 17:36:00,1.5039,1.5039,1.5036,1.5037,191000000.0
2009-04-28 17:37:00,1.5037,1.5039,1.50365,1.50365,225400000.0
2009-04-28 17:38:00,1.5036,1.5037,1.5036,1.50365,140600000.0
2009-04-28 17:39:00,1.5036,1.5039,1.5036,1.50375,193600000.0
2009-04-28 17:40:00,1.5039,1.5042,1.5036,1.5041,346800000.0
2009-04-28 17:41:00,1.5041,1.5041,1.50365,1.504,327000000.0
2009-04-28 17:42:00,1.504,1.5042,1.5038,1.5042,302200000.0
2009-04-28 17:43:00,1.5042,1.50435,1.5041,1.5042,230200000.0
2009-04-28 17:44:00,1.5042,1.5044,1.504,1.5044,315600000.0
2009-04-28 17:45:00,1.5044,1.50455,1.5042,1.5042,328800000.0
2009-04-28 17:46:00,1.50415,1.5044,1.50415,1.5043,181000000.0
2009-04-28 17:47:00,1.5043,1.5043,1.5037,1.5037,167200000.0
2009-04-28 17:48:00,1.50375,1.50385,1.50375,1.5038,137400000.0
2009-04-28 17:49:00,1.5038,1.5039,1.5037,1.5038,178600000.0
2009-04-28 17:50:00,1.5038,1.5038,1.50345,1.50345,304000000.0
2009-04-28 17:51:00,1.50345,1.5037,1.5034,1.5035,299600000.0
2009-04-28 17:52:00,1.5035,1.5038,1.50345,1.5036,194300000.0
2009-04-28 17:53:00,1.5036,1.5041,1.50355,1.5041,193400000.0
2009-04-28 17:54:00,1.50405,1.50405,1.50375,1.50375,70200000.0
2009-04-28 17:55:00,1.5038,1.50395,1.5034,1.5034,232600000.0
2009-04-28 17:56:00,1.5034,1.5038,1.50335,1.5038,100600000.0
2009-04-28 17:57:00,1.50355,1.50425,1.50355,1.50425,370200000.0
2009-04-28 17:58:00,1.5043,1.5044,1.5042,1.50435,127800000.0
2009-04-28 17:59:00,1.50435,1.50465,1.5041,1.50415,222900000.0
2009-04-28 18:00:00,1.5042,1.5043,1.50405,1.5043,203400000.0
2009-04-28 18:01:00,1.5042,1.50455,1.50395,1.5045,305000000.0
2009-04-28 18:02:00,1.5045,1.5046,1.5043,1.50445,236000000.0
2009-04-28 18:03:00,1.50445,1.5046,1.5042,1.50455,141600000.0
2009-04-28 18:04:00,1.5045,1.5046,1.5045,1.5046,44400000.0
2009-04-28 18:05:00,1.5045,1.5046,1.50435,1.5045,258400000.0
2009-04-28 18:06:00,1.5045,1.5045,1.50425,1.50435,178600000.0
2009-04-28 18:07:00,1.5044,1.5044,1.5041,1.50435,89200000.0
2009-04-28 18:08:00,1.5043,1.5045,1.5042,1.5043,75200000.0
2009-04-28 18:09:00,1.5043,1.5044,1.50395,1.50405,121800000.0
2009-04-28 18:10:00,1.5042,1.5042,1.50365,1.5037,278600000.0
2009-04-28 18:11:00,1.5037,1.5038,1.5035,1.50355,49800000.0
2009-04-28 18:12:00,1.50355,1.50375,1.50355,1.50375,195200000.0
2009-04-28 18:13:00,1.5038,1.5039,1.50345,1.5035,114200000.0
2009-04-28 18:14:00,1.5036,1.5036,1.5034,1.50355,146800000.0
2009-04-28 18:15:00,1.50355,1.5037,1.5035,1.50355,132400000.0
2009-04-28 18:16:00,1.50355,1.5036,1.5035,1.5035,109400000.0
2009-04-28 18:17:00,1.5035,1.50365,1.5035,1.50365,190800000.0
2009-04-28 18:18:00,1.50365,1.50385,1.50355,1.50385,113000000.0
2009-04-28 18:19:00,1.50385,1.5042,1.50385,1.5039,161000000.0
2009-04-28 18:20:00,1.5039,1.50395,1.5039,1.5039,60400000.0
2009-04-28 18:21:00,1.5039,1.5039,1.5039,1.5039,13200000.0
2009-04-28 18:22:00,1.5039,1.5039,1.5039,1.5039,82800000.0
2009-04-28 18:23:00,1.5039,1.5039,1.50365,1.5037,42200000.0
2009-04-28 18:24:00,1.50365,1.5038,1.5035,1.5038,52600000.0
2009-04-28 18:25:00,1.5038,1.5039,1.50375,1.5039,130200000.0
2009-04-28 18:26:00,1.5039,1.5039,1.5038,1.50385,125800000.0
2009-04-28 18:27:00,1.50385,1.50385,1.50385,1.50385,13200000.0
2009-04-28 18:28:00,1.5038,1.50385,1.50365,1.50385,111600000.0
2009-04-28 18:29:00,1.50385,1.50385,1.5038,1.5038,75200000.0
2009-04-28 18:30:00,1.50385,1.504,1.5037,1.50385,186000000.0
2009-04-28 18:31:00,1.50385,1.5041,1.5038,1.504,201900000.0
2009-04-28 18:32:00,1.50415,1.50415,1.5039,1.5039,188800000.0
2009-04-28 18:33:00,1.5039,1.5039,1.50375,1.5038,231400000.0
2009-04-28 18:34:00,1.5038,1.5039,1.50365,1.5038,194800000.0
2009-04-28 18:35:00,1.5038,1.5039,1.5038,1.5038,210800000.0
2009-04-28 18:36:00,1.50385,1.50395,1.5037,1.50375,192800000.0
2009-04-28 18:37:00,1.5037,1.5038,1.50365,1.5037,234200000.0
2009-04-28 18:38:00,1.5037,1.5037,1.50365,1.50365,100800000.0
2009-04-28 18:39:00,1.50365,1.50375,1.5036,1.50375,96600000.0
2009-04-28 18:40:00,1.50375,1.5038,1.5035,1.5036,79000000.0
2009-04-28 18:41:00,1.5036,1.5039,1.5034,1.5036,108200000.0
2009-04-28 18:42:00,1.5036,1.5037,1.50355,1.5037,66000000.0
2009-04-28 18:43:00,1.5037,1.5037,1.5036,1.50365,79400000.0
2009-04-28 18:44:00,1.50365,1.50375,1.5036,1.5036,23200000.0
2009-04-28 18:45:00,1.5036,1.5037,1.5036,1.5037,37000000.0
2009-04-28 18:46:00,1.5037,1.50375,1.5036,1.50375,35600000.0
2009-04-28 18:47:00,1.5038,1.5038,1.50365,1.50365,40400000.0
2009-04-28 18:48:00,1.5037,1.5037,1.50355,1.50365,50800000.0
2009-04-28 18:49:00,1.50365,1.50375,1.50355,1.50365,61400000.0
2009-04-28 18:50:00,1.50355,1.5037,1.5035,1.50365,27800000.0
2009-04-28 18:51:00,1.5036,1.5037,1.5036,1.5037,21800000.0
2009-04-28 18:52:00,1.5037,1.5037,1.5035,1.50365,113600000.0
2009-04-28 18:53:00,1.50365,1.50365,1.5035,1.5036,79600000.0
2009-04-28 18:54:00,1.50365,1.5037,1.5035,1.5035,134800000.0
2009-04-28 18:55:00,1.5035,1.50365,1.5035,1.50365,66800000.0
2009-04-28 18:56:00,1.50365,1.50375,1.50355,1.50365,76000000.0
2009-04-28 18:57:00,1.5036,1.50375,1.50345,1.50345,126200000.0
2009-04-28 18:58:00,1.5035,1.50365,1.5034,1.5035,143600000.0
2009-04-28 18:59:00,1.5035,1.5036,1.50335,1.5035,320000000.0
2009-04-28 19:00:00,1.50355,1.5036,1.5034,1.5034,160000000.0
2009-04-28 19:01:00,1.5034,1.5035,1.50335,1.50345,223400000.0
2009-04-28 19:02:00,1.5035,1.50355,1.5035,1.5035,95800000.0
2009-04-28 19:03:00,1.5035,1.504,1.5035,1.5039,117400000.0
2009-04-28 19:04:00,1.50385,1.50405,1.5038,1.5038,89800000.0
2009-04-28 19:05:00,1.5038,1.5042,1.5038,1.50385,68000000.0
2009-04-28 19:06:00,1.50385,1.50395,1.50375,1.50375,131400000.0
2009-04-28 19:07:00,1.5037,1.50385,1.5036,1.50375,188399998.0
2009-04-28 19:08:00,1.50375,1.5038,1.50365,1.50375,250800000.0
2009-04-28 19:09:00,1.50375,1.5039,1.50365,1.5038,241800000.0
2009-04-28 19:10:00,1.5038,1.5039,1.5037,1.5037,238000000.0
2009-04-28 19:11:00,1.5037,1.50385,1.50365,1.5038,203200000.0
2009-04-28 19:12:00,1.5038,1.50385,1.5037,1.5038,101000000.0
2009-04-28 19:13:00,1.5038,1.50385,1.5038,1.5038,10600000.0
2009-04-28 19:14:00,1.5038,1.5038,1.5037,1.50375,159200000.0
2009-04-28 19:15:00,1.50375,1.5038,1.50375,1.50375,11200000.0
2009-04-28 19:16:00,1.5037,1.50385,1.5037,1.5038,63600000.0
2009-04-28 19:17:00,1.50375,1.50395,1.5037,1.50375,122600000.0
2009-04-28 19:18:00,1.50375,1.50395,1.50375,1.50385,85800000.0
2009-04-28 19:19:00,1.5039,1.50415,1.5039,1.50405,241800000.0
2009-04-28 19:20:00,1.50405,1.50405,1.504,1.50405,89600000.0
2009-04-28 19:21:00,1.50405,1.50415,1.50375,1.50405,71600000.0
2009-04-28 19:22:00,1.50405,1.5042,1.50405,1.50415,55800000.0
2009-04-28 19:23:00,1.50415,1.5043,1.5041,1.5041,166400000.0
2009-04-28 19:24:00,1.50415,1.50415,1.5037,1.5038,129800000.0
2009-04-28 19:25:00,1.50385,1.50405,1.50385,1.5039,48200000.0
2009-04-28 19:26:00,1.5039,1.5043,1.5039,1.5041,95200000.0
2009-04-28 19:27:00,1.5041,1.5041,1.5039,1.5039,36400000.0
2009-04-28 19:28:00,1.50395,1.50405,1.50385,1.50385,25600000.0
2009-04-28 19:29:00,1.5039,1.5042,1.50385,1.50405,83000000.0
2009-04-28 19:30:00,1.5041,1.5042,1.50395,1.50415,55800000.0
2009-04-28 19:31:00,1.5042,1.5043,1.50385,1.50385,91600000.0
2009-04-28 19:32:00,1.50385,1.5039,1.5038,1.5038,109000000.0
2009-04-28 19:33:00,1.5038,1.5039,1.5037,1.5039,214200000.0
2009-04-28 19:34:00,1.5039,1.5039,1.5037,1.5037,294400000.0
2009-04-28 19:35:00,1.50365,1.5037,1.5036,1.5037,193199999.0
2009-04-28 19:36:00,1.5037,1.5039,1.50365,1.50375,232600000.0
2009-04-28 19:37:00,1.50375,1.50385,1.50365,1.5037,268400000.0
2009-04-28 19:38:00,1.5037,1.5038,1.5037,1.5037,121800000.0
2009-04-28 19:39:00,1.50375,1.5038,1.5033,1.5033,256800000.0
2009-04-28 19:40:00,1.5033,1.50345,1.503,1.50325,383600000.0
2009-04-28 19:41:00,1.50325,1.5034,1.50285,1.503,280400000.0
2009-04-28 19:42:00,1.503,1.50325,1.503,1.503,273000000.0
2009-04-28 19:43:00,1.503,1.5031,1.5029,1.5029,234800000.0
2009-04-28 19:44:00,1.5029,1.50305,1.5029,1.503,198800000.0
2009-04-28 19:45:00,1.503,1.50305,1.50275,1.5028,88200000.0
2009-04-28 19:46:00,1.5028,1.50285,1.5028,1.50285,145400000.0
2009-04-28 19:47:00,1.50285,1.50295,1.5028,1.50285,43200000.0
2009-04-28 19:48:00,1.50285,1.50295,1.50275,1.50295,201400000.0
2009-04-28 19:49:00,1.50295,1.503,1.5024,1.5025,362200000.0
2009-04-28 19:50:00,1.5025,1.5027,1.5024,1.5026,249800000.0
2009-04-28 19:51:00,1.5028,1.50285,1.5025,1.5025,159400000.0
2009-04-28 19:52:00,1.5025,1.50275,1.5022,1.50265,308600000.0
2009-04-28 19:53:00,1.50265,1.50275,1.50255,1.50255,129600000.0
2009-04-28 19:54:00,1.50255,1.50275,1.50245,1.5026,119000000.0
2009-04-28 19:55:00,1.50265,1.50275,1.5026,1.5027,54000000.0
2009-04-28 19:56:00,1.50265,1.50275,1.5026,1.5026,127000000.0
2009-04-28 19:57:00,1.50265,1.5028,1.5026,1.5026,228000000.0
2009-04-28 19:58:00,1.50265,1.5027,1.5026,1.5026,119400000.0
2009-04-28 19:59:00,1.5026,1.5026,1.5026,1.5026,9600000.0
2009-04-28 20:00:00,1.5026,1.50265,1.5026,1.5026,132800000.0
2009-04-28 20:01:00,1.5026,1.50265,1.5026,1.5026,166000000.0
2009-04-28 20:02:00,1.5026,1.5026,1.5026,1.5026,84400000.0
2009-04-28 20:03:00,1.5026,1.5026,1.5025,1.5025,190000000.0
2009-04-28 20:04:00,1.5025,1.5026,1.5025,1.50255,53400000.0
2009-04-28 20:05:00,1.5025,1.5027,1.50245,1.5027,194000000.0
2009-04-28 20:06:00,1.5027,1.50305,1.5026,1.50285,107200000.0
2009-04-28 20:07:00,1.50295,1.5031,1.5029,1.5029,42400000.0
2009-04-28 20:08:00,1.50295,1.50295,1.50285,1.5029,39600000.0
2009-04-28 20:09:00,1.5029,1.5029,1.50285,1.50285,7400000.0
2009-04-28 20:10:00,1.5029,1.5031,1.5028,1.5031,80400000.0
2009-04-28 20:11:00,1.5031,1.50315,1.5029,1.50315,92600000.0
2009-04-28 20:12:00,1.50315,1.5033,1.50315,1.50315,101400000.0
2009-04-28 20:13:00,1.50315,1.50315,1.5031,1.50315,54600000.0
2009-04-28 20:14:00,1.50315,1.5032,1.5031,1.50315,83800000.0
2009-04-28 20:15:00,1.50315,1.5032,1.5031,1.5032,40800000.0
2009-04-28 20:16:00,1.5032,1.50335,1.5031,1.5031,74200000.0
2009-04-28 20:17:00,1.5031,1.50315,1.5031,1.5031,133200000.0
2009-04-28 20:18:00,1.5031,1.5031,1.5028,1.503,135400000.0
2009-04-28 20:19:00,1.503,1.50305,1.50295,1.503,24800000.0
2009-04-28 20:20:00,1.503,1.5031,1.5029,1.5031,69600000.0
2009-04-28 20:21:00,1.5031,1.5032,1.503,1.50305,92800000.0
2009-04-28 20:22:00,1.50315,1.5033,1.50305,1.5033,77600000.0
2009-04-28 20:23:00,1.5033,1.5033,1.5031,1.5032,81000000.0
2009-04-28 20:24:00,1.50325,1.50345,1.50315,1.5033,90800000.0
2009-04-28 20:25:00,1.5033,1.50375,1.50315,1.5033,147200000.0
2009-04-28 20:26:00,1.5033,1.50355,1.5032,1.5035,155000000.0
2009-04-28 20:27:00,1.5035,1.50355,1.5035,1.50355,97400000.0
2009-04-28 20:28:00,1.5036,1.5037,1.5035,1.50355,81200000.0
2009-04-28 20:29:00,1.50355,1.5037,1.5035,1.5036,111000000.0
2009-04-28 20:30:00,1.5036,1.50395,1.50325,1.50355,163000000.0
2009-04-28 20:31:00,1.50355,1.5038,1.50355,1.5037,103200000.0
2009-04-28 20:32:00,1.5037,1.5038,1.50295,1.50325,182600000.0
2009-04-28 20:33:00,1.50325,1.5039,1.50325,1.50355,134200000.0
2009-04-28 20:34:00,1.50355,1.5038,1.5035,1.50365,135000000.0
2009-04-28 20:35:00,1.50355,1.504,1.50355,1.5039,55000000.0
2009-04-28 20:36:00,1.5039,1.5039,1.5031,1.50345,101000000.0
2009-04-28 20:37:00,1.50345,1.5035,1.50325,1.5033,172000000.0
2009-04-28 20:38:00,1.50345,1.5038,1.5032,1.5038,207200000.0
2009-04-28 20:39:00,1.5038,1.50385,1.50355,1.50355,160800000.0
2009-04-28 20:40:00,1.50355,1.50415,1.50355,1.50375,278600000.0
2009-04-28 20:41:00,1.50375,1.50385,1.5037,1.5037,81200000.0
2009-04-28 20:42:00,1.5037,1.5039,1.50365,1.5037,128400000.0
2009-04-28 20:43:00,1.5037,1.5038,1.50345,1.50365,218800000.0
2009-04-28 20:44:00,1.50375,1.50385,1.50355,1.50375,95400000.0
2009-04-28 20:45:00,1.50375,1.5039,1.5031,1.50355,185200000.0
2009-04-28 20:46:00,1.5036,1.5039,1.5035,1.5036,94200000.0
2009-04-28 20:47:00,1.5036,1.5039,1.5035,1.5039,105200000.0
2009-04-28 20:48:00,1.5037,1.5038,1.50365,1.50375,55200000.0
2009-04-28 20:49:00,1.50365,1.50385,1.5036,1.50365,86200000.0
2009-04-28 20:50:00,1.50365,1.5038,1.50365,1.50365,48200000.0
2009-04-28 20:51:00,1.50365,1.5041,1.50365,1.5039,47800000.0
2009-04-28 20:52:00,1.50385,1.504,1.50375,1.50395,14800000.0
2009-04-28 20:53:00,1.50395,1.5043,1.50395,1.5042,44000000.0
2009-04-28 20:54:00,1.5042,1.50425,1.50405,1.5041,23000000.0
2009-04-28 20:55:00,1.5041,1.50415,1.5041,1.5041,45200000.0
2009-04-28 20:56:00,1.5041,1.50415,1.50395,1.50405,80200000.0
2009-04-28 20:57:00,1.504,1.504,1.5036,1.5039,70200000.0
2009-04-28 20:58:00,1.5039,1.5041,1.5039,1.50405,120800000.0
2009-04-28 20:59:00,1.50405,1.50405,1.5036,1.50385,114400000.0
2009-04-28 21:00:00,1.50385,1.504,1.50355,1.50375,223600000.0
2009-04-28 21:01:00,1.50385,1.5041,1.50385,1.50405,114000000.0
2009-04-28 21:02:00,1.504,1.50405,1.504,1.504,103200000.0
2009-04-28 21:03:00,1.504,1.5041,1.504,1.5041,46800000.0
2009-04-28 21:04:00,1.5041,1.50425,1.50405,1.5041,48600000.0
2009-04-28 21:05:00,1.5041,1.50425,1.5041,1.5042,53600000.0
2009-04-28 21:06:00,1.5042,1.5042,1.5041,1.50415,135800000.0
2009-04-28 21:07:00,1.50415,1.5042,1.5041,1.50415,127000000.0
2009-04-28 21:08:00,1.5042,1.5042,1.50415,1.5042,57600000.0
2009-04-28 21:09:00,1.5042,1.5042,1.50395,1.50395,125800000.0
2009-04-28 21:10:00,1.50395,1.50415,1.5038,1.50385,89700000.0
2009-04-28 21:11:00,1.5039,1.5039,1.5038,1.5038,130800000.0
2009-04-28 21:12:00,1.5038,1.5038,1.5037,1.5038,120200000.0
2009-04-28 21:13:00,1.5038,1.5038,1.5036,1.5037,102600000.0
2009-04-28 21:14:00,1.5037,1.504,1.5037,1.5037,129000000.0
2009-04-28 21:15:00,1.5035,1.50365,1.5029,1.50335,314100000.0
2009-04-28 21:16:00,1.50345,1.50365,1.50345,1.50365,54600000.0
2009-04-28 21:17:00,1.5037,1.5037,1.50355,1.5036,120000000.0
2009-04-28 21:18:00,1.5036,1.5037,1.50345,1.5037,302400000.0
2009-04-28 21:19:00,1.5037,1.5037,1.5035,1.5035,54800000.0
2009-04-28 21:20:00,1.5035,1.5036,1.5035,1.5035,102400000.0
2009-04-28 21:21:00,1.5036,1.5036,1.5035,1.50355,55000000.0
2009-04-28 21:22:00,1.5036,1.50365,1.5035,1.50355,173400000.0
2009-04-28 21:23:00,1.50355,1.50365,1.5035,1.5035,237400000.0
2009-04-28 21:24:00,1.5035,1.5036,1.5035,1.5035,157400000.0
2009-04-28 21:25:00,1.50355,1.5036,1.50345,1.5035,154400000.0
2009-04-28 21:26:00,1.50365,1.5037,1.5036,1.50365,37200000.0
2009-04-28 21:27:00,1.5036,1.5037,1.50345,1.50355,290200000.0
2009-04-28 21:28:00,1.50355,1.50375,1.5035,1.5035,246200000.0
2009-04-28 21:29:00,1.50355,1.5036,1.50335,1.5035,296600001.0
2009-04-28 21:30:00,1.5035,1.5036,1.50315,1.5032,150700000.0
2009-04-28 21:31:00,1.50315,1.50335,1.5031,1.5033,37600000.0
2009-04-28 21:32:00,1.5033,1.5035,1.50305,1.50335,57600000.0
2009-04-28 21:33:00,1.5033,1.5035,1.5033,1.5033,144800000.0
2009-04-28 21:34:00,1.5033,1.50345,1.50325,1.5033,158200000.0
2009-04-28 21:35:00,1.5033,1.5034,1.5029,1.50335,178800000.0
2009-04-28 21:36:00,1.50335,1.5036,1.5033,1.50345,93200000.0
2009-04-28 21:37:00,1.5034,1.5036,1.5034,1.5036,59000000.0
2009-04-28 21:38:00,1.5036,1.50365,1.5035,1.50355,183000000.0
2009-04-28 21:39:00,1.50355,1.50365,1.50355,1.50365,38800000.0
2009-04-28 21:40:00,1.50355,1.5036,1.5035,1.5036,226800000.0
2009-04-28 21:41:00,1.5036,1.50375,1.50355,1.5036,333400000.0
2009-04-28 21:42:00,1.5036,1.5036,1.5034,1.5034,51600000.0
2009-04-28 21:43:00,1.50335,1.50345,1.503,1.50305,39000000.0
2009-04-28 21:44:00,1.503,1.50325,1.50275,1.5031,96800000.0
2009-04-28 21:45:00,1.5031,1.5031,1.5028,1.50295,110800000.0
2009-04-28 21:46:00,1.50295,1.50295,1.50265,1.50275,117200000.0
2009-04-28 21:47:00,1.5028,1.5029,1.50275,1.5029,48000000.0
2009-04-28 21:48:00,1.5029,1.5031,1.50285,1.5029,23200000.0
2009-04-28 21:49:00,1.50295,1.50305,1.5029,1.503,9400000.0
2009-04-28 21:50:00,1.5031,1.5032,1.5031,1.50315,10000000.0
2009-04-28 21:51:00,1.50315,1.5033,1.50315,1.5033,21400000.0
2009-04-28 21:52:00,1.50315,1.5032,1.50305,1.50305,20000000.0
2009-04-28 21:53:00,1.50305,1.50305,1.50295,1.503,9000000.0
2009-04-28 21:54:00,1.503,1.50305,1.5029,1.503,16000000.0
2009-04-28 21:55:00,1.50295,1.50295,1.5029,1.5029,2000000.0
2009-04-28 21:56:00,1.50295,1.50305,1.5029,1.503,29000000.0
2009-04-28 21:57:00,1.50295,1.50305,1.50295,1.50305,8000000.0
2009-04-28 21:58:00,1.503,1.503,1.5027,1.50285,99399999.0
2009-04-28 21:59:00,1.50295,1.5032,1.5028,1.5029,109400000.0
2009-04-28 22:00:00,1.50285,1.5029,1.5028,1.50285,27800000.0
2009-04-28 22:01:00,1.50285,1.503,1.50275,1.5028,35200000.0
2009-04-28 22:02:00,1.5026,1.50274,1.50204,1.5024,32600000.0
2009-04-28 22:03:00,1.5028,1.5028,1.5027,1.5028,48800000.0
2009-04-28 22:04:00,1.5028,1.5028,1.5027,1.5028,58600000.0
2009-04-28 22:05:00,1.50275,1.5028,1.50255,1.50275,44000000.0
2009-04-28 22:06:00,1.50275,1.50275,1.5027,1.5027,87800000.0
2009-04-28 22:07:00,1.50265,1.5027,1.50265,1.5027,28000000.0
2009-04-28 22:08:00,1.50275,1.50275,1.50275,1.50275,1000000.0
2009-04-28 22:09:00,1.5027,1.50285,1.5027,1.50285,34400000.0
2009-04-28 22:10:00,1.50295,1.50305,1.50295,1.50295,11200000.0
2009-04-28 22:11:00,1.50285,1.50285,1.50275,1.50275,18200000.0
2009-04-28 22:12:00,1.5028,1.50285,1.5028,1.50285,11000000.0
2009-04-28 22:13:00,1.5028,1.50285,1.5028,1.5028,16200000.0
2009-04-28 22:14:00,1.5028,1.5028,1.5028,1.5028,1000000.0
2009-04-28 22:15:00,1.50235,1.50242,1.502,1.50242,58200000.0
2009-04-28 22:16:00,1.5028,1.5028,1.5028,1.5028,7000000.0
2009-04-28 22:17:00,1.5028,1.5029,1.5028,1.5028,29600000.0
2009-04-28 22:18:00,1.50265,1.5028,1.50265,1.50265,44700000.0
2009-04-28 22:19:00,1.5026,1.5027,1.50245,1.5027,105900000.0
2009-04-28 22:20:00,1.50265,1.5027,1.50265,1.50265,25000000.0
2009-04-28 22:21:00,1.5027,1.5028,1.50265,1.50265,27400000.0
2009-04-28 22:22:00,1.50265,1.5029,1.50265,1.50275,54200000.0
2009-04-28 22:23:00,1.50275,1.50305,1.50275,1.50295,27200000.0
2009-04-28 22:24:00,1.50305,1.50305,1.50295,1.50295,7000000.0
2009-04-28 22:25:00,1.50295,1.50295,1.5028,1.50285,31000000.0
2009-04-28 22:26:00,1.50285,1.5029,1.50285,1.5029,5000000.0
2009-04-28 22:27:00,1.5029,1.50305,1.5029,1.5029,22000000.0
2009-04-28 22:28:00,1.503,1.503,1.50285,1.503,48000000.0
2009-04-28 22:29:00,1.50305,1.50305,1.50285,1.503,18000000.0
2009-04-28 22:30:00,1.50305,1.5031,1.503,1.50305,23000000.0
2009-04-28 22:31:00,1.50305,1.5031,1.5029,1.503,54800000.0
2009-04-28 22:32:00,1.50305,1.5033,1.5029,1.503,85100000.0
2009-04-28 22:33:00,1.50295,1.50295,1.50275,1.5028,43400000.0
2009-04-28 22:34:00,1.5028,1.5029,1.50275,1.5029,19800000.0
2009-04-28 22:35:00,1.50295,1.5031,1.5029,1.50295,34800000.0
2009-04-28 22:36:00,1.50295,1.5032,1.5029,1.5031,35400000.0
2009-04-28 22:37:00,1.5031,1.5031,1.5025,1.5029,51900000.0
2009-04-28 22:38:00,1.5029,1.5029,1.5029,1.5029,14000000.0
2009-04-28 22:39:00,1.5029,1.50295,1.5028,1.5029,31200000.0
2009-04-28 22:40:00,1.5029,1.50295,1.50275,1.50295,31000000.0
2009-04-28 22:41:00,1.503,1.50305,1.50295,1.50305,11000000.0
2009-04-28 22:42:00,1.50305,1.50305,1.5027,1.5027,43800000.0
2009-04-28 22:43:00,1.5027,1.50295,1.5027,1.50285,97200000.0
2009-04-28 22:44:00,1.50295,1.50295,1.50265,1.5028,109800000.0
2009-04-28 22:45:00,1.50275,1.50295,1.50275,1.5028,50000000.0
2009-04-28 22:46:00,1.50275,1.50285,1.5026,1.5027,22000000.0
2009-04-28 22:47:00,1.50255,1.50285,1.50245,1.5025,102200000.0
2009-04-28 22:48:00,1.5025,1.5026,1.5025,1.5025,54400000.0
2009-04-28 22:49:00,1.50255,1.50265,1.5025,1.50255,47200000.0
2009-04-28 22:50:00,1.50255,1.50265,1.5025,1.5025,143000000.0
2009-04-28 22:51:00,1.5025,1.5025,1.5025,1.5025,25200000.0
2009-04-28 22:52:00,1.5026,1.5026,1.5025,1.50255,68600000.0
2009-04-28 22:53:00,1.50265,1.50265,1.5025,1.5025,38400000.0
2009-04-28 22:54:00,1.5025,1.5025,1.5025,1.5025,12400000.0
2009-04-28 22:55:00,1.50217,1.50228,1.50202,1.50228,23600000.0
2009-04-28 22:56:00,1.50255,1.50255,1.5025,1.5025,62800000.0
2009-04-28 22:57:00,1.50234,1.50236,1.50182,1.5022,38000000.0
2009-04-28 22:58:00,1.5025,1.5025,1.5025,1.5025,38000000.0
2009-04-28 22:59:00,1.5025,1.5025,1.50235,1.5025,12000000.0
2009-04-28 23:00:00,1.50195,1.50235,1.50195,1.50235,60600000.0
2009-04-28 23:01:00,1.50219,1.50231,1.50201,1.50201,39400000.0
2009-04-28 23:02:00,1.50213,1.5023,1.50204,1.50227,40600000.0
2009-04-28 23:03:00,1.5023,1.50238,1.50206,1.50209,37800000.0
2009-04-28 23:04:00,1.50237,1.50239,1.50204,1.50215,42600000.0
2009-04-28 23:05:00,1.5025,1.50265,1.5025,1.50265,38400000.0
2009-04-28 23:06:00,1.50265,1.5029,1.50255,1.50285,59800000.0
2009-04-28 23:07:00,1.503,1.50305,1.5029,1.503,58800000.0
2009-04-28 23:08:00,1.5031,1.5031,1.5027,1.5027,48400000.0
2009-04-28 23:09:00,1.50275,1.50275,1.5027,1.50275,26800000.0
2009-04-28 23:10:00,1.5027,1.50285,1.5027,1.5027,24200000.0
2009-04-28 23:11:00,1.5027,1.50285,1.5027,1.50285,32800000.0
2009-04-28 23:12:00,1.5028,1.50285,1.5027,1.50285,33800000.0
2009-04-28 23:13:00,1.50285,1.5029,1.50285,1.50285,13400000.0
2009-04-28 23:14:00,1.503,1.503,1.503,1.503,14600000.0
2009-04-28 23:15:00,1.503,1.503,1.50285,1.50285,18600000.0
2009-04-28 23:16:00,1.50285,1.50295,1.50285,1.50285,28400000.0
2009-04-28 23:17:00,1.5028,1.50295,1.5028,1.5029,23400000.0
2009-04-28 23:18:00,1.50285,1.50285,1.50285,1.50285,2200000.0
2009-04-28 23:19:00,1.50295,1.503,1.50275,1.50275,19800000.0
2009-04-28 23:20:00,1.5029,1.50315,1.5029,1.5031,41400000.0
2009-04-28 23:21:00,1.50295,1.50305,1.50295,1.503,32964200.0
2009-04-28 23:22:00,1.503,1.5031,1.50295,1.503,20800000.0
2009-04-28 23:23:00,1.50295,1.50295,1.50295,1.50295,6600000.0
2009-04-28 23:24:00,1.50285,1.50285,1.50285,1.50285,1000000.0
2009-04-28 23:25:00,1.50285,1.5029,1.5028,1.5028,33400000.0
2009-04-28 23:26:00,1.5028,1.503,1.5028,1.5029,51400000.0
2009-04-28 23:27:00,1.5029,1.5029,1.5028,1.5028,8400000.0
2009-04-28 23:28:00,1.5028,1.5028,1.5028,1.5028,7600000.0
2009-04-28 23:29:00,1.5028,1.5028,1.5028,1.5028,36200000.0
2009-04-28 23:30:00,1.5028,1.50285,1.5028,1.50285,32800000.0
2009-04-28 23:31:00,1.5028,1.5028,1.5028,1.5028,3800000.0
2009-04-28 23:32:00,1.50285,1.5029,1.50285,1.5029,6600000.0
2009-04-28 23:33:00,1.5028,1.50295,1.5028,1.50285,40400000.0
2009-04-28 23:34:00,1.5028,1.5029,1.5028,1.5029,121800000.0
2009-04-28 23:35:00,1.5028,1.50285,1.5028,1.50285,25200000.0
2009-04-28 23:36:00,1.50285,1.50295,1.5028,1.50285,58000000.0
2009-04-28 23:37:00,1.5029,1.5029,1.50285,1.50285,11000000.0
2009-04-28 23:38:00,1.5029,1.5029,1.50285,1.50285,4400000.0
2009-04-28 23:39:00,1.5028,1.5028,1.5028,1.5028,15200000.0
2009-04-28 23:40:00,1.5028,1.5032,1.5028,1.5028,122800000.0
2009-04-28 23:41:00,1.5029,1.503,1.5028,1.50285,204200000.0
2009-04-28 23:42:00,1.50285,1.5029,1.5028,1.5028,37600000.0
2009-04-28 23:43:00,1.50255,1.5026,1.50188,1.50226,20800000.0
2009-04-28 23:44:00,1.50237,1.50247,1.50197,1.50242,16400000.0
2009-04-28 23:45:00,1.50232,1.50259,1.50181,1.50239,25600000.0
2009-04-28 23:46:00,1.50236,1.50241,1.50182,1.5024,17800000.0
2009-04-28 23:47:00,1.50248,1.50274,1.50243,1.50253,94000000.0
2009-04-28 23:48:00,1.5024,1.50261,1.50182,1.50261,74200000.0
2009-04-28 23:49:00,1.5028,1.5028,1.5026,1.50265,16400000.0
2009-04-28 23:50:00,1.5025,1.5025,1.5025,1.5025,3800000.0
2009-04-28 23:51:00,1.5026,1.5026,1.5026,1.5026,2200000.0
2009-04-28 23:52:00,1.5027,1.5027,1.50255,1.5026,19800000.0
2009-04-28 23:53:00,1.5025,1.5026,1.5025,1.5026,16600000.0
2009-04-28 23:54:00,1.5026,1.50265,1.5025,1.50265,21000000.0
2009-04-28 23:55:00,1.5026,1.50265,1.5026,1.5026,13000000.0
2009-04-28 23:56:00,1.50255,1.50255,1.50255,1.50255,4000000.0
2009-04-28 23:57:00,1.5026,1.5027,1.5025,1.50265,37200000.0
2009-04-28 23:58:00,1.5025,1.50255,1.5025,1.5025,23200000.0
2009-04-28 23:59:00,1.5027,1.5027,1.5025,1.5025,43200000.0
2009-04-29 00:00:00,1.50255,1.5028,1.50255,1.5028,33400000.0
2009-04-29 00:01:00,1.5027,1.5027,1.50265,1.50265,7600000.0
2009-04-29 00:02:00,1.50265,1.50265,1.50255,1.50255,21800000.0
2009-04-29 00:03:00,1.50255,1.50265,1.50255,1.50265,14800000.0
2009-04-29 00:04:00,1.50265,1.50265,1.50265,1.50265,1800000.0
2009-04-29 00:05:00,1.50265,1.50275,1.50265,1.5027,19000000.0
2009-04-29 00:06:00,1.50265,1.5027,1.5026,1.50265,64800000.0
2009-04-29 00:07:00,1.50265,1.50265,1.50235,1.50235,20800000.0
2009-04-29 00:08:00,1.50245,1.50255,1.50245,1.50255,19000000.0
2009-04-29 00:09:00,1.50255,1.50255,1.50245,1.50255,50000000.0
2009-04-29 00:10:00,1.50255,1.50265,1.5022,1.5022,72200000.0
2009-04-29 00:11:00,1.5022,1.5022,1.5022,1.5022,85800000.0
2009-04-29 00:12:00,1.5022,1.50225,1.5019,1.50195,220200004.0
2009-04-29 00:13:00,1.502,1.5022,1.502,1.5022,66000000.0
2009-04-29 00:14:00,1.50179,1.50212,1.50164,1.50212,29800000.0
2009-04-29 00:15:00,1.5022,1.5023,1.5022,1.5023,49400000.0
2009-04-29 00:16:00,1.50225,1.50225,1.50205,1.5021,12800000.0
2009-04-29 00:17:00,1.5021,1.5022,1.5021,1.50215,25200000.0
2009-04-29 00:18:00,1.5021,1.50225,1.5021,1.50225,31800000.0
2009-04-29 00:19:00,1.5022,1.50245,1.5022,1.50235,33000000.0
2009-04-29 00:20:00,1.5023,1.5023,1.5023,1.5023,19000000.0
2009-04-29 00:21:00,1.5023,1.5023,1.5022,1.5022,57600000.0
2009-04-29 00:22:00,1.50225,1.50225,1.5021,1.5021,12800000.0
2009-04-29 00:23:00,1.5021,1.5022,1.5021,1.5022,83800000.0
2009-04-29 00:24:00,1.50153,1.50206,1.50126,1.50206,34800000.0
2009-04-29 00:25:00,1.5021,1.5022,1.5021,1.5022,37200000.0
2009-04-29 00:26:00,1.50168,1.50203,1.50159,1.50191,56000000.0
2009-04-29 00:27:00,1.50186,1.50195,1.5012,1.50183,87000000.0
2009-04-29 00:28:00,1.5022,1.5022,1.502,1.502,67400000.0
2009-04-29 00:29:00,1.502,1.502,1.5019,1.50195,106000000.0
2009-04-29 00:30:00,1.50195,1.502,1.5016,1.5017,619000013.0
2009-04-29 00:31:00,1.5017,1.50185,1.5016,1.5018,160799999.0
2009-04-29 00:32:00,1.5019,1.50225,1.5019,1.50225,88200000.0
2009-04-29 00:33:00,1.5022,1.5023,1.5022,1.50225,12000000.0
2009-04-29 00:34:00,1.5022,1.50225,1.5021,1.50215,23000000.0
2009-04-29 00:35:00,1.502,1.5021,1.502,1.5021,15000000.0
2009-04-29 00:36:00,1.5017,1.50184,1.50156,1.50171,23800000.0
2009-04-29 00:37:00,1.5019,1.50212,1.50174,1.50175,33600000.0
2009-04-29 00:38:00,1.5017,1.50188,1.50149,1.50186,20600000.0
2009-04-29 00:39:00,1.5021,1.5021,1.5021,1.5021,22000000.0
2009-04-29 00:40:00,1.50215,1.5022,1.5021,1.5022,10000000.0
2009-04-29 00:41:00,1.50198,1.50213,1.50198,1.50198,13400000.0
2009-04-29 00:42:00,1.5021,1.5021,1.5021,1.5021,9600000.0
2009-04-29 00:43:00,1.5021,1.5021,1.502,1.50205,43400000.0
2009-04-29 00:44:00,1.50205,1.50205,1.50185,1.5019,20200000.0
2009-04-29 00:45:00,1.5019,1.5019,1.5018,1.50185,42000000.0
2009-04-29 00:46:00,1.50185,1.50185,1.50185,1.50185,8000000.0
2009-04-29 00:47:00,1.50185,1.50185,1.50185,1.50185,10000000.0
2009-04-29 00:48:00,1.50185,1.5023,1.50185,1.5021,82200000.0
2009-04-29 00:49:00,1.5021,1.50245,1.50195,1.50235,72200000.0
2009-04-29 00:50:00,1.50235,1.50235,1.50175,1.5022,62000000.0
2009-04-29 00:51:00,1.50225,1.50245,1.50225,1.5023,73000000.0
2009-04-29 00:52:00,1.5023,1.50235,1.5019,1.5019,69400000.0
2009-04-29 00:53:00,1.502,1.502,1.50185,1.5019,39600000.0
2009-04-29 00:54:00,1.502,1.502,1.502,1.502,52000000.0
2009-04-29 00:55:00,1.5019,1.502,1.5019,1.502,9200000.0
2009-04-29 00:56:00,1.50147,1.50177,1.5012,1.50177,92400000.0
2009-04-29 00:57:00,1.50155,1.50179,1.50149,1.50176,132000000.0
2009-04-29 00:58:00,1.502,1.502,1.502,1.502,28000000.0
2009-04-29 00:59:00,1.502,1.502,1.5018,1.5018,82000000.0
2009-04-29 01:00:00,1.5018,1.5018,1.5018,1.5018,68000000.0
2009-04-29 01:01:00,1.5018,1.5018,1.5018,1.5018,62000000.0
2009-04-29 01:02:00,1.5018,1.50185,1.5018,1.5018,24000000.0
2009-04-29 01:03:00,1.50175,1.5018,1.5017,1.5018,54000000.0
2009-04-29 01:04:00,1.5018,1.5018,1.5018,1.5018,52000000.0
2009-04-29 01:05:00,1.5018,1.50185,1.5018,1.5018,90000000.0
2009-04-29 01:06:00,1.5018,1.5018,1.5018,1.5018,90000000.0
2009-04-29 01:07:00,1.5018,1.5018,1.5018,1.5018,8000000.0
2009-04-29 01:08:00,1.5018,1.5018,1.5018,1.5018,4000000.0
2009-04-29 01:09:00,1.5018,1.5018,1.5018,1.5018,8000000.0
2009-04-29 01:10:00,1.5017,1.5017,1.5017,1.5017,12000000.0
2009-04-29 01:11:00,1.50175,1.5018,1.5017,1.50175,156000000.0
2009-04-29 01:12:00,1.5018,1.5018,1.50175,1.50175,14000000.0
2009-04-29 01:13:00,1.5017,1.5019,1.5017,1.5018,27200000.0
2009-04-29 01:14:00,1.5018,1.5018,1.5018,1.5018,22000000.0
2009-04-29 01:15:00,1.50162,1.50164,1.50116,1.50145,56000000.0
2009-04-29 01:16:00,1.5018,1.5018,1.5017,1.5018,47200000.0
2009-04-29 01:17:00,1.5018,1.5018,1.5017,1.5017,30200000.0
2009-04-29 01:18:00,1.5018,1.5018,1.5018,1.5018,8000000.0
2009-04-29 01:19:00,1.5018,1.5018,1.5018,1.5018,4000000.0
2009-04-29 01:20:00,1.50154,1.50173,1.50108,1.50155,59600000.0
2009-04-29 01:21:00,1.50175,1.50175,1.50175,1.50175,4400000.0
2009-04-29 01:22:00,1.50175,1.50175,1.5017,1.50175,24600000.0
2009-04-29 01:23:00,1.50146,1.50159,1.5012,1.50155,33600000.0
2009-04-29 01:24:00,1.5017,1.5017,1.5017,1.5017,4800000.0
2009-04-29 01:25:00,1.5018,1.5018,1.5018,1.5018,4800000.0
2009-04-29 01:26:00,1.50147,1.50169,1.50146,1.50169,56400000.0
2009-04-29 01:27:00,1.50157,1.50163,1.50144,1.50144,48800001.0
2009-04-29 01:28:00,1.50162,1.5017,1.50162,1.50162,64000002.0
2009-04-29 01:29:00,1.5019,1.502,1.5019,1.502,71800000.0
2009-04-29 01:30:00,1.502,1.5021,1.50195,1.50195,31000000.0
2009-04-29 01:31:00,1.502,1.5025,1.502,1.50215,120600000.0
2009-04-29 01:32:00,1.5021,1.50255,1.5021,1.50255,32000000.0
2009-04-29 01:33:00,1.50255,1.503,1.50235,1.50275,208000000.0
2009-04-29 01:34:00,1.5027,1.50275,1.50195,1.50195,153800000.0
2009-04-29 01:35:00,1.50195,1.5025,1.50195,1.5024,65800000.0
2009-04-29 01:36:00,1.5023,1.50235,1.5023,1.5023,30800000.0
2009-04-29 01:37:00,1.5023,1.5023,1.5022,1.5022,44000000.0
2009-04-29 01:38:00,1.5022,1.50225,1.5018,1.5019,58800000.0
2009-04-29 01:39:00,1.5019,1.50195,1.50185,1.50195,14400000.0
2009-04-29 01:40:00,1.5019,1.502,1.5018,1.5019,36800000.0
2009-04-29 01:41:00,1.5019,1.5019,1.5018,1.5018,14400000.0
2009-04-29 01:42:00,1.5018,1.5019,1.5018,1.5019,70400000.0
2009-04-29 01:43:00,1.5019,1.5019,1.5019,1.5019,10400000.0
2009-04-29 01:44:00,1.5019,1.5019,1.5019,1.5019,2400000.0
2009-04-29 01:45:00,1.5019,1.5019,1.5018,1.5018,24800000.0
2009-04-29 01:46:00,1.5018,1.5018,1.50175,1.5018,33200000.0
2009-04-29 01:47:00,1.5018,1.50195,1.5017,1.50175,141200000.0
2009-04-29 01:48:00,1.50175,1.50185,1.5016,1.50175,72400000.0
2009-04-29 01:49:00,1.50175,1.5018,1.5016,1.5018,281999996.0
2009-04-29 01:50:00,1.5018,1.50185,1.50175,1.50175,47400000.0
2009-04-29 01:51:00,1.5017,1.50185,1.5017,1.50175,36600000.0
2009-04-29 01:52:00,1.50175,1.50175,1.50175,1.50175,1000000.0
2009-04-29 01:53:00,1.5018,1.50205,1.5017,1.50205,79000000.0
2009-04-29 01:54:00,1.50205,1.50205,1.50175,1.50175,79400000.0
2009-04-29 01:55:00,1.50175,1.50185,1.50175,1.50175,81000000.0
2009-04-29 01:56:00,1.5018,1.5019,1.50175,1.5018,60000000.0
2009-04-29 01:57:00,1.5018,1.5018,1.50175,1.5018,26800000.0
2009-04-29 01:58:00,1.5018,1.502,1.5017,1.5018,38000000.0
2009-04-29 01:59:00,1.5018,1.5018,1.5018,1.5018,7200000.0
2009-04-29 02:00:00,1.5018,1.5018,1.50175,1.50175,136000000.0
2009-04-29 02:01:00,1.5018,1.50185,1.50175,1.5018,76600000.0
2009-04-29 02:02:00,1.5018,1.5018,1.5017,1.5017,88000000.0
2009-04-29 02:03:00,1.5017,1.5018,1.5017,1.5018,143200000.0
2009-04-29 02:04:00,1.5018,1.5018,1.5017,1.5018,84200000.0
2009-04-29 02:05:00,1.5018,1.5018,1.5017,1.5017,57200000.0
2009-04-29 02:06:00,1.50175,1.5018,1.5017,1.5018,103600000.0
2009-04-29 02:07:00,1.5018,1.5018,1.5017,1.5018,118800000.0
2009-04-29 02:08:00,1.5018,1.5018,1.5018,1.5018,19200000.0
2009-04-29 02:09:00,1.5018,1.502,1.50165,1.50165,107800000.0
2009-04-29 02:10:00,1.5017,1.502,1.5017,1.5018,217800000.0
2009-04-29 02:11:00,1.5019,1.502,1.5017,1.502,121200000.0
2009-04-29 02:12:00,1.502,1.5021,1.5019,1.502,60400000.0
2009-04-29 02:13:00,1.502,1.5021,1.50185,1.50205,32200000.0
2009-04-29 02:14:00,1.50195,1.502,1.5017,1.5018,175800000.0
2009-04-29 02:15:00,1.5018,1.50195,1.5018,1.5019,66000000.0
2009-04-29 02:16:00,1.502,1.5025,1.502,1.5022,223400000.0
2009-04-29 02:17:00,1.5022,1.5025,1.5019,1.5019,359800000.0
2009-04-29 02:18:00,1.502,1.5026,1.5018,1.5026,267600000.0
2009-04-29 02:19:00,1.50255,1.50255,1.502,1.502,109400000.0
2009-04-29 02:20:00,1.502,1.50225,1.50175,1.502,102800000.0
2009-04-29 02:21:00,1.5017,1.50202,1.50143,1.50161,54800000.0
2009-04-29 02:22:00,1.502,1.5023,1.502,1.50215,111800000.0
2009-04-29 02:23:00,1.502,1.5022,1.50195,1.5022,55400000.0
2009-04-29 02:24:00,1.5022,1.5024,1.5022,1.50225,129000000.0
2009-04-29 02:25:00,1.5023,1.50305,1.50225,1.5025,120800000.0
2009-04-29 02:26:00,1.50255,1.50255,1.5022,1.5023,233200000.0
2009-04-29 02:27:00,1.5023,1.5023,1.5023,1.5023,40400000.0
2009-04-29 02:28:00,1.5023,1.5023,1.5022,1.5023,84200000.0
2009-04-29 02:29:00,1.5023,1.5023,1.5022,1.5022,32000000.0
2009-04-29 02:30:00,1.5022,1.5023,1.5021,1.5023,97400000.0
2009-04-29 02:31:00,1.5023,1.5023,1.5022,1.5022,85000000.0
2009-04-29 02:32:00,1.5022,1.5026,1.5022,1.5025,114600000.0
2009-04-29 02:33:00,1.5025,1.50265,1.5023,1.50265,130000000.0
2009-04-29 02:34:00,1.5025,1.5027,1.5024,1.5025,103600000.0
2009-04-29 02:35:00,1.5025,1.50265,1.5022,1.5022,147000000.0
2009-04-29 02:36:00,1.5022,1.5022,1.5022,1.5022,23600000.0
2009-04-29 02:37:00,1.5022,1.50255,1.5022,1.50235,108400000.0
2009-04-29 02:38:00,1.50245,1.50245,1.5022,1.5022,130000000.0
2009-04-29 02:39:00,1.5023,1.5025,1.5022,1.5022,153000000.0
2009-04-29 02:40:00,1.5022,1.5022,1.5022,1.5022,21600000.0
2009-04-29 02:41:00,1.5022,1.5022,1.5022,1.5022,21600000.0
2009-04-29 02:42:00,1.5022,1.5024,1.5022,1.5022,25000000.0
2009-04-29 02:43:00,1.5022,1.5022,1.50215,1.5022,21600000.0
2009-04-29 02:44:00,1.5022,1.5023,1.5022,1.5023,91200000.0
2009-04-29 02:45:00,1.5023,1.5024,1.5023,1.5024,32000000.0
2009-04-29 02:46:00,1.5024,1.5024,1.5024,1.5024,37800000.0
2009-04-29 02:47:00,1.5024,1.5026,1.5024,1.5025,55400000.0
2009-04-29 02:48:00,1.5025,1.5025,1.5025,1.5025,10000000.0
2009-04-29 02:49:00,1.5025,1.5025,1.50225,1.5024,23000000.0
2009-04-29 02:50:00,1.50219,1.50225,1.50156,1.502,52400000.0
2009-04-29 02:51:00,1.5024,1.5024,1.5024,1.5024,7000000.0
2009-04-29 02:52:00,1.5024,1.5025,1.5024,1.5025,48599998.0
2009-04-29 02:53:00,1.5025,1.50255,1.5025,1.5025,68400000.0
2009-04-29 02:54:00,1.5025,1.503,1.5024,1.5026,437800002.0
2009-04-29 02:55:00,1.5026,1.50305,1.5026,1.503,341800000.0
2009-04-29 02:56:00,1.50305,1.5032,1.50285,1.503,233000000.0
2009-04-29 02:57:00,1.503,1.503,1.503,1.503,72000000.0
2009-04-29 02:58:00,1.503,1.50315,1.503,1.5031,92000000.0
2009-04-29 02:59:00,1.5031,1.5031,1.503,1.503,182400000.0
2009-04-29 03:00:00,1.50315,1.50315,1.503,1.503,5000000.0
2009-04-29 03:01:00,1.50315,1.5034,1.5031,1.5032,107200000.0
2009-04-29 03:02:00,1.5032,1.5032,1.5032,1.5032,32800000.0
2009-04-29 03:03:00,1.5031,1.50325,1.5031,1.5032,59400000.0
2009-04-29 03:04:00,1.5032,1.50335,1.50315,1.5032,84400000.0
2009-04-29 03:05:00,1.5032,1.5032,1.5032,1.5032,20400000.0
2009-04-29 03:06:00,1.5032,1.5032,1.5032,1.5032,68000000.0
2009-04-29 03:07:00,1.5032,1.50345,1.5032,1.5032,102200000.0
2009-04-29 03:08:00,1.5032,1.50335,1.5032,1.5032,43600000.0
2009-04-29 03:09:00,1.50306,1.50309,1.50283,1.50296,60800000.0
2009-04-29 03:10:00,1.5032,1.5032,1.5032,1.5032,21200000.0
2009-04-29 03:11:00,1.5032,1.5034,1.5032,1.5034,8200000.0
2009-04-29 03:12:00,1.5034,1.5034,1.5034,1.5034,1000000.0
2009-04-29 03:13:00,1.50305,1.50305,1.50282,1.50282,8000000.0
2009-04-29 03:14:00,1.5034,1.5034,1.5032,1.5032,31400000.0
2009-04-29 03:15:00,1.5032,1.5032,1.5032,1.5032,54000000.0
2009-04-29 03:16:00,1.5032,1.5038,1.5032,1.5036,193600000.0
2009-04-29 03:17:00,1.5036,1.5042,1.5036,1.5041,222000000.0
2009-04-29 03:18:00,1.5041,1.5042,1.5039,1.5039,162600000.0
2009-04-29 03:19:00,1.5039,1.50405,1.50365,1.5039,113800000.0
2009-04-29 03:20:00,1.5039,1.5039,1.5037,1.50385,46000000.0
2009-04-29 03:21:00,1.5037,1.50395,1.5037,1.5038,71000000.0
2009-04-29 03:22:00,1.5038,1.50385,1.5037,1.5037,91200000.0
2009-04-29 03:23:00,1.5037,1.5037,1.5036,1.5036,114600000.0
2009-04-29 03:24:00,1.5036,1.50375,1.5036,1.50375,18000000.0
2009-04-29 03:25:00,1.50375,1.50375,1.5035,1.5035,78800000.0
2009-04-29 03:26:00,1.5035,1.5035,1.5035,1.5035,52000000.0
2009-04-29 03:27:00,1.5035,1.5035,1.50335,1.5034,89600000.0
2009-04-29 03:28:00,1.5035,1.5039,1.5034,1.5035,241200000.0
2009-04-29 03:29:00,1.5035,1.5035,1.5035,1.5035,44000000.0
2009-04-29 03:30:00,1.5035,1.5035,1.5035,1.5035,8000000.0
2009-04-29 03:31:00,1.5033,1.50335,1.5033,1.50335,74400000.0
2009-04-29 03:32:00,1.5035,1.5036,1.5035,1.5036,16200000.0
2009-04-29 03:33:00,1.5036,1.50405,1.5036,1.5039,113400000.0
2009-04-29 03:34:00,1.5039,1.504,1.5037,1.50395,112800000.0
2009-04-29 03:35:00,1.50352,1.50365,1.50338,1.50353,47800000.0
2009-04-29 03:36:00,1.50374,1.50384,1.50336,1.50366,90600000.0
2009-04-29 03:37:00,1.5038,1.50425,1.5038,1.504,228200000.0
2009-04-29 03:38:00,1.504,1.50415,1.504,1.5041,25600000.0
2009-04-29 03:39:00,1.50364,1.50381,1.50348,1.50379,23800000.0
2009-04-29 03:40:00,1.50384,1.50392,1.50364,1.50372,40200000.0
2009-04-29 03:41:00,1.5041,1.5041,1.5041,1.5041,16000000.0
2009-04-29 03:42:00,1.50374,1.50393,1.50352,1.50393,28400000.0
2009-04-29 03:43:00,1.50374,1.50381,1.50355,1.50381,26000000.0
2009-04-29 03:44:00,1.5041,1.5041,1.5041,1.5041,6600000.0
2009-04-29 03:45:00,1.5041,1.5041,1.504,1.5041,115200000.0
2009-04-29 03:46:00,1.5041,1.5041,1.5037,1.5037,91200000.0
2009-04-29 03:47:00,1.5037,1.5038,1.5037,1.5038,61600000.0
2009-04-29 03:48:00,1.5038,1.5038,1.5038,1.5038,24200000.0
2009-04-29 03:49:00,1.5038,1.5038,1.50325,1.5033,95400000.0
2009-04-29 03:50:00,1.5033,1.5035,1.50275,1.50325,88400000.0
2009-04-29 03:51:00,1.5032,1.5033,1.50275,1.50325,82200000.0
2009-04-29 03:52:00,1.50325,1.50335,1.50315,1.50335,93400000.0
2009-04-29 03:53:00,1.50335,1.50355,1.50335,1.50335,9600000.0
2009-04-29 03:54:00,1.50335,1.50335,1.50335,1.50335,1600000.0
2009-04-29 03:55:00,1.50335,1.5036,1.50335,1.50355,145800000.0
2009-04-29 03:56:00,1.5036,1.50365,1.5034,1.5034,68800000.0
2009-04-29 03:57:00,1.50345,1.5036,1.5034,1.5034,18400000.0
2009-04-29 03:58:00,1.50345,1.5035,1.50325,1.5033,138400000.0
2009-04-29 03:59:00,1.50325,1.5033,1.503,1.5031,103000000.0
2009-04-29 04:00:00,1.50325,1.5033,1.50315,1.5033,139400000.0
2009-04-29 04:01:00,1.50345,1.5035,1.5033,1.5034,60600000.0
2009-04-29 04:02:00,1.5034,1.5034,1.5034,1.5034,167399999.0
2009-04-29 04:03:00,1.5034,1.5036,1.5034,1.5036,117399996.0
2009-04-29 04:04:00,1.5036,1.5036,1.5034,1.5035,112400000.0
2009-04-29 04:05:00,1.5035,1.5035,1.5032,1.5032,50800000.0
2009-04-29 04:06:00,1.5032,1.5033,1.5032,1.5033,45200000.0
2009-04-29 04:07:00,1.50345,1.50355,1.5033,1.5035,39200000.0
2009-04-29 04:08:00,1.5035,1.50355,1.5035,1.5035,60400000.0
2009-04-29 04:09:00,1.50339,1.50353,1.50296,1.50296,8400000.0
2009-04-29 04:10:00,1.5035,1.5036,1.5035,1.5036,78400000.0
2009-04-29 04:11:00,1.50355,1.50365,1.5035,1.50365,39800000.0
2009-04-29 04:12:00,1.50365,1.5039,1.50365,1.5038,174000000.0
2009-04-29 04:13:00,1.5038,1.5039,1.5035,1.5035,119400000.0
2009-04-29 04:14:00,1.5035,1.5037,1.50345,1.5037,108800000.0
2009-04-29 04:15:00,1.50375,1.50385,1.50345,1.5036,160200000.0
2009-04-29 04:16:00,1.5036,1.5036,1.5035,1.5035,40600000.0
2009-04-29 04:17:00,1.50355,1.50355,1.50285,1.503,146600000.0
2009-04-29 04:18:00,1.503,1.5033,1.503,1.5032,174800000.0
2009-04-29 04:19:00,1.5032,1.5032,1.5027,1.503,214800000.0
2009-04-29 04:20:00,1.503,1.5032,1.503,1.5032,131200000.0
2009-04-29 04:21:00,1.5032,1.5033,1.5032,1.50325,119000000.0
2009-04-29 04:22:00,1.5033,1.50395,1.50315,1.50325,143400000.0
2009-04-29 04:23:00,1.50325,1.5033,1.5032,1.5033,282000000.0
2009-04-29 04:24:00,1.5032,1.5033,1.50305,1.5032,72600000.0
2009-04-29 04:25:00,1.5032,1.5035,1.5032,1.5035,241600000.0
2009-04-29 04:26:00,1.5035,1.5035,1.50315,1.5032,53600000.0
2009-04-29 04:27:00,1.5032,1.5032,1.5031,1.5032,19600000.0
2009-04-29 04:28:00,1.5032,1.5032,1.5032,1.5032,10800000.0
2009-04-29 04:29:00,1.5032,1.5032,1.50295,1.503,78800000.0
2009-04-29 04:30:00,1.50315,1.5035,1.50315,1.5035,25800000.0
2009-04-29 04:31:00,1.5034,1.5035,1.5034,1.5035,138800000.0
2009-04-29 04:32:00,1.50304,1.50312,1.50286,1.50312,40000000.0
2009-04-29 04:33:00,1.5035,1.50375,1.5035,1.5035,48600000.0
2009-04-29 04:34:00,1.5035,1.50375,1.5035,1.50355,67600000.0
2009-04-29 04:35:00,1.50355,1.50375,1.5035,1.5035,65800000.0
2009-04-29 04:36:00,1.50365,1.50395,1.50365,1.5037,109800000.0
2009-04-29 04:37:00,1.50355,1.5039,1.5035,1.5039,112000000.0
2009-04-29 04:38:00,1.5038,1.5038,1.5036,1.50365,66400000.0
2009-04-29 04:39:00,1.50365,1.5037,1.5035,1.50365,29600000.0
2009-04-29 04:40:00,1.50365,1.50395,1.50365,1.5038,85600000.0
2009-04-29 04:41:00,1.5038,1.5038,1.5037,1.5038,55600000.0
2009-04-29 04:42:00,1.50385,1.50395,1.5036,1.50365,31200000.0
2009-04-29 04:43:00,1.5036,1.50395,1.50355,1.5038,114400000.0
2009-04-29 04:44:00,1.5038,1.50405,1.5038,1.50385,61800000.0
2009-04-29 04:45:00,1.5039,1.5041,1.5038,1.504,266400000.0
2009-04-29 04:46:00,1.504,1.50415,1.50365,1.50375,120000000.0
2009-04-29 04:47:00,1.5038,1.5038,1.5035,1.5035,39600000.0
2009-04-29 04:48:00,1.5035,1.50375,1.5035,1.5037,38800000.0
2009-04-29 04:49:00,1.5037,1.5037,1.5037,1.5037,4000000.0
2009-04-29 04:50:00,1.5037,1.5037,1.5037,1.5037,88600000.0
2009-04-29 04:51:00,1.5037,1.5037,1.5037,1.5037,76000000.0
2009-04-29 04:52:00,1.5037,1.5037,1.5037,1.5037,12000000.0
2009-04-29 04:53:00,1.5037,1.50375,1.5037,1.5037,24800000.0
2009-04-29 04:54:00,1.5037,1.5038,1.5037,1.50375,29400000.0
2009-04-29 04:55:00,1.50375,1.5039,1.50375,1.5039,9800000.0
2009-04-29 04:56:00,1.5039,1.50425,1.5039,1.50425,36800000.0
2009-04-29 04:57:00,1.504,1.50415,1.504,1.50415,48000000.0
2009-04-29 04:58:00,1.5042,1.5042,1.50395,1.504,82200000.0
2009-04-29 04:59:00,1.504,1.504,1.504,1.504,20400000.0
2009-04-29 05:00:00,1.504,1.5041,1.504,1.504,78400000.0
2009-04-29 05:01:00,1.50415,1.50415,1.504,1.5041,255800000.0
2009-04-29 05:02:00,1.5041,1.50425,1.5041,1.50425,33000000.0
2009-04-29 05:03:00,1.5043,1.5043,1.5041,1.5041,20400000.0
2009-04-29 05:04:00,1.5041,1.50425,1.5041,1.50425,59400000.0
2009-04-29 05:05:00,1.50425,1.50425,1.5041,1.5041,89400000.0
2009-04-29 05:06:00,1.50425,1.50425,1.5041,1.5041,41000000.0
2009-04-29 05:07:00,1.5041,1.5051,1.5041,1.5045,197600000.0
2009-04-29 05:08:00,1.50465,1.5047,1.5044,1.50445,92000000.0
2009-04-29 05:09:00,1.5044,1.50445,1.5044,1.5044,31800000.0
2009-04-29 05:10:00,1.5044,1.5047,1.5044,1.50455,61200000.0
2009-04-29 05:11:00,1.50455,1.5046,1.5045,1.5046,41600000.0
2009-04-29 05:12:00,1.5046,1.5049,1.50455,1.5046,272000000.0
2009-04-29 05:13:00,1.50475,1.5048,1.5046,1.50465,83800000.0
2009-04-29 05:14:00,1.5047,1.50495,1.50465,1.50485,54000000.0
2009-04-29 05:15:00,1.50485,1.5051,1.5048,1.5049,174600000.0
2009-04-29 05:16:00,1.50505,1.50505,1.50475,1.50475,87200000.0
2009-04-29 05:17:00,1.5048,1.505,1.5047,1.5048,117000000.0
2009-04-29 05:18:00,1.5048,1.5049,1.50465,1.5047,155400000.0
2009-04-29 05:19:00,1.5047,1.50475,1.5045,1.5047,126200000.0
2009-04-29 05:20:00,1.5047,1.5047,1.5046,1.5046,190599998.0
2009-04-29 05:21:00,1.5046,1.50505,1.5045,1.5049,364600000.0
2009-04-29 05:22:00,1.5049,1.50505,1.5047,1.5048,272000001.0
2009-04-29 05:23:00,1.505,1.5052,1.50485,1.505,242400001.0
2009-04-29 05:24:00,1.505,1.505,1.505,1.505,275000002.0
2009-04-29 05:25:00,1.505,1.5054,1.505,1.50525,329999999.0
2009-04-29 05:26:00,1.50525,1.5053,1.5048,1.5048,298200000.0
2009-04-29 05:27:00,1.5049,1.5051,1.5048,1.505,91400000.0
2009-04-29 05:28:00,1.50495,1.50495,1.5048,1.5048,70400000.0
2009-04-29 05:29:00,1.5048,1.5048,1.5048,1.5048,137200000.0
2009-04-29 05:30:00,1.5048,1.5048,1.5048,1.5048,85400000.0
2009-04-29 05:31:00,1.5048,1.5048,1.5048,1.5048,12000000.0
2009-04-29 05:32:00,1.5048,1.5049,1.5048,1.5048,93200000.0
2009-04-29 05:33:00,1.5048,1.5048,1.5048,1.5048,33600000.0
2009-04-29 05:34:00,1.5048,1.5048,1.5044,1.5046,281800000.0
2009-04-29 05:35:00,1.5047,1.50475,1.50465,1.5047,29800000.0
2009-04-29 05:36:00,1.5047,1.5047,1.5046,1.5047,46200000.0
2009-04-29 05:37:00,1.5047,1.5047,1.5046,1.5046,14800000.0
2009-04-29 05:38:00,1.5047,1.5048,1.5046,1.50475,105400000.0
2009-04-29 05:39:00,1.50465,1.50475,1.50465,1.50465,20800000.0
2009-04-29 05:40:00,1.5046,1.50475,1.5046,1.50465,22800000.0
2009-04-29 05:41:00,1.50465,1.50475,1.50465,1.5047,14800000.0
2009-04-29 05:42:00,1.5047,1.5047,1.5046,1.50465,52600000.0
2009-04-29 05:43:00,1.5048,1.5049,1.5046,1.5048,22600000.0
2009-04-29 05:44:00,1.5048,1.5048,1.5046,1.5046,58200000.0
2009-04-29 05:45:00,1.5046,1.5047,1.5046,1.5046,337400000.0
2009-04-29 05:46:00,1.5046,1.50465,1.5045,1.50455,398400001.0
2009-04-29 05:47:00,1.50455,1.5047,1.5045,1.5047,205000000.0
2009-04-29 05:48:00,1.5047,1.5047,1.5047,1.5047,17000000.0
2009-04-29 05:49:00,1.50459,1.5046,1.50446,1.50457,14400000.0
2009-04-29 05:50:00,1.5047,1.5048,1.5047,1.5048,31000000.0
2009-04-29 05:51:00,1.5049,1.5049,1.5047,1.5048,65000000.0
2009-04-29 05:52:00,1.5048,1.5048,1.5047,1.5047,49000000.0
2009-04-29 05:53:00,1.5048,1.5048,1.5047,1.5047,36000000.0
2009-04-29 05:54:00,1.5047,1.50475,1.5045,1.5046,139600000.0
2009-04-29 05:55:00,1.5046,1.50475,1.5046,1.5046,49000000.0
2009-04-29 05:56:00,1.5046,1.505,1.5045,1.5046,92000000.0
2009-04-29 05:57:00,1.50465,1.50465,1.5046,1.5046,54400000.0
2009-04-29 05:58:00,1.5046,1.5048,1.5046,1.5047,97000000.0
2009-04-29 05:59:00,1.5047,1.505,1.5047,1.5049,199200000.0
2009-04-29 06:00:00,1.5049,1.5049,1.5049,1.5049,8000000.0
2009-04-29 06:01:00,1.5048,1.50499,1.5044,1.50454,76200000.0
2009-04-29 06:02:00,1.5049,1.5049,1.5049,1.5049,5600000.0
2009-04-29 06:03:00,1.5049,1.5049,1.5048,1.5048,25800000.0
2009-04-29 06:04:00,1.5048,1.5048,1.5048,1.5048,75600000.0
2009-04-29 06:05:00,1.5048,1.505,1.5048,1.505,96200000.0
2009-04-29 06:06:00,1.50495,1.50505,1.5047,1.5048,186200000.0
2009-04-29 06:07:00,1.5048,1.50495,1.5048,1.50495,107800000.0
2009-04-29 06:08:00,1.505,1.505,1.5048,1.5048,53400000.0
2009-04-29 06:09:00,1.5048,1.505,1.5048,1.5049,95200000.0
2009-04-29 06:10:00,1.5049,1.505,1.5049,1.505,73800000.0
2009-04-29 06:11:00,1.50482,1.50495,1.50473,1.5048,27000000.0
2009-04-29 06:12:00,1.505,1.50515,1.505,1.505,22000000.0
2009-04-29 06:13:00,1.50515,1.50515,1.50495,1.505,121000000.0
2009-04-29 06:14:00,1.50505,1.5052,1.505,1.505,8000000.0
2009-04-29 06:15:00,1.50477,1.50484,1.50436,1.5046,90200000.0
2009-04-29 06:16:00,1.505,1.505,1.50465,1.5047,69000000.0
2009-04-29 06:17:00,1.5048,1.5051,1.50455,1.50475,75200000.0
2009-04-29 06:18:00,1.5047,1.50475,1.50445,1.5045,82400000.0
2009-04-29 06:19:00,1.5045,1.50475,1.5045,1.50475,85000000.0
2009-04-29 06:20:00,1.5048,1.5048,1.5047,1.5048,46000000.0
2009-04-29 06:21:00,1.5048,1.5048,1.5048,1.5048,27600000.0
2009-04-29 06:22:00,1.5048,1.5048,1.5048,1.5048,61400000.0
2009-04-29 06:23:00,1.5048,1.5048,1.5048,1.5048,37800000.0
2009-04-29 06:24:00,1.5048,1.5048,1.5048,1.5048,16000000.0
2009-04-29 06:25:00,1.50475,1.50495,1.50465,1.50465,28800000.0
2009-04-29 06:26:00,1.50465,1.50475,1.5046,1.50475,29400000.0
2009-04-29 06:27:00,1.5047,1.5047,1.50465,1.50465,3200000.0
2009-04-29 06:28:00,1.50463,1.50469,1.50456,1.50457,37600000.0
2009-04-29 06:29:00,1.50465,1.50475,1.5046,1.5046,48200000.0
2009-04-29 06:30:00,1.50465,1.50465,1.50465,1.50465,3200000.0
2009-04-29 06:31:00,1.5047,1.50475,1.5046,1.50475,32200000.0
2009-04-29 06:32:00,1.50475,1.50475,1.5047,1.50475,19200000.0
2009-04-29 06:33:00,1.50475,1.50475,1.50465,1.50465,8000000.0
2009-04-29 06:34:00,1.5046,1.5051,1.5046,1.5048,85800000.0
2009-04-29 06:35:00,1.5048,1.5048,1.5048,1.5048,49800000.0
2009-04-29 06:36:00,1.5048,1.5048,1.5048,1.5048,33400000.0
2009-04-29 06:37:00,1.5048,1.5048,1.5048,1.5048,21600000.0
2009-04-29 06:38:00,1.5048,1.5048,1.5048,1.5048,45400000.0
2009-04-29 06:39:00,1.5048,1.5048,1.5043,1.5043,49000000.0
2009-04-29 06:40:00,1.50425,1.50435,1.5041,1.5042,66600000.0
2009-04-29 06:41:00,1.5043,1.5043,1.50415,1.5043,98200000.0
2009-04-29 06:42:00,1.5043,1.5043,1.5041,1.5041,66600000.0
2009-04-29 06:43:00,1.5041,1.5043,1.5041,1.5043,243800000.0
2009-04-29 06:44:00,1.5043,1.5044,1.5043,1.5044,102000000.0
2009-04-29 06:45:00,1.5043,1.5043,1.50425,1.5043,92400000.0
2009-04-29 06:46:00,1.5044,1.5045,1.5043,1.5044,46800000.0
2009-04-29 06:47:00,1.5044,1.5044,1.5043,1.5044,29800000.0
2009-04-29 06:48:00,1.5043,1.5044,1.5043,1.5043,42600000.0
2009-04-29 06:49:00,1.50435,1.5046,1.5043,1.5045,40000000.0
2009-04-29 06:50:00,1.5045,1.5045,1.504,1.504,198400000.0
2009-04-29 06:51:00,1.504,1.5042,1.5038,1.504,278200000.0
2009-04-29 06:52:00,1.50405,1.5042,1.504,1.504,84600000.0
2009-04-29 06:53:00,1.5041,1.50425,1.5038,1.504,101000000.0
2009-04-29 06:54:00,1.504,1.5042,1.504,1.50415,50000000.0
2009-04-29 06:55:00,1.50415,1.50435,1.50385,1.50385,68200000.0
2009-04-29 06:56:00,1.50405,1.5041,1.504,1.504,62600000.0
2009-04-29 06:57:00,1.504,1.50415,1.504,1.504,53600000.0
2009-04-29 06:58:00,1.504,1.504,1.504,1.504,21000000.0
2009-04-29 06:59:00,1.504,1.504,1.50365,1.50385,41600000.0
2009-04-29 07:00:00,1.50365,1.50384,1.50339,1.50365,96000000.0
2009-04-29 07:01:00,1.5039,1.5041,1.5039,1.5041,54200000.0
2009-04-29 07:02:00,1.5041,1.50435,1.50405,1.5041,80200000.0
2009-04-29 07:03:00,1.5041,1.50435,1.50405,1.5041,119200000.0
2009-04-29 07:04:00,1.5041,1.50435,1.5041,1.5042,59600000.0
2009-04-29 07:05:00,1.50435,1.50455,1.5042,1.5043,67800000.0
2009-04-29 07:06:00,1.5042,1.5043,1.5042,1.5043,67000000.0
2009-04-29 07:07:00,1.5043,1.50445,1.50425,1.5043,85800000.0
2009-04-29 07:08:00,1.50435,1.5047,1.5043,1.5047,92400000.0
2009-04-29 07:09:00,1.5047,1.5048,1.5047,1.5048,108600000.0
2009-04-29 07:10:00,1.5048,1.5048,1.5048,1.5048,53400000.0
2009-04-29 07:11:00,1.5048,1.505,1.5048,1.50485,136200000.0
2009-04-29 07:12:00,1.5048,1.5051,1.5048,1.5049,142000000.0
2009-04-29 07:13:00,1.50485,1.50525,1.5048,1.50515,162000000.0
2009-04-29 07:14:00,1.50525,1.50545,1.5048,1.50545,41300000.0
2009-04-29 07:15:00,1.50545,1.50545,1.5053,1.5053,36800000.0
2009-04-29 07:16:00,1.5053,1.5055,1.5052,1.5053,59000000.0
2009-04-29 07:17:00,1.5053,1.5053,1.5052,1.5052,194200000.0
2009-04-29 07:18:00,1.5052,1.5052,1.5049,1.505,59600000.0
2009-04-29 07:19:00,1.505,1.5052,1.505,1.50505,53000000.0
2009-04-29 07:20:00,1.5052,1.50525,1.5048,1.5049,148400000.0
2009-04-29 07:21:00,1.5049,1.50495,1.5048,1.50495,112400000.0
2009-04-29 07:22:00,1.50495,1.50525,1.50495,1.50525,101800000.0
2009-04-29 07:23:00,1.5051,1.5051,1.505,1.505,87400000.0
2009-04-29 07:24:00,1.505,1.50555,1.50495,1.50555,197000000.0
2009-04-29 07:25:00,1.5055,1.50585,1.50525,1.5056,184200000.0
2009-04-29 07:26:00,1.50545,1.5059,1.50535,1.5059,228000000.0
2009-04-29 07:27:00,1.5059,1.5061,1.50565,1.50575,239600000.0
2009-04-29 07:28:00,1.50575,1.50575,1.5057,1.50575,190800000.0
2009-04-29 07:29:00,1.50575,1.50575,1.5057,1.50575,67400000.0
2009-04-29 07:30:00,1.50575,1.50575,1.50555,1.50575,40000000.0
2009-04-29 07:31:00,1.50575,1.50625,1.50545,1.50625,255000000.0
2009-04-29 07:32:00,1.50625,1.50625,1.5056,1.5058,178000000.0
2009-04-29 07:33:00,1.5058,1.5058,1.5056,1.5056,49600000.0
2009-04-29 07:34:00,1.5056,1.50625,1.5056,1.5056,136200000.0
2009-04-29 07:35:00,1.50565,1.5059,1.5055,1.5056,114800000.0
2009-04-29 07:36:00,1.5056,1.5056,1.5056,1.5056,28000000.0
2009-04-29 07:37:00,1.50575,1.5059,1.50545,1.50555,85600000.0
2009-04-29 07:38:00,1.50555,1.50585,1.5055,1.50575,33400000.0
2009-04-29 07:39:00,1.50575,1.50585,1.5055,1.50565,47200000.0
2009-04-29 07:40:00,1.50585,1.5059,1.5055,1.50555,81000000.0
2009-04-29 07:41:00,1.50565,1.50575,1.50545,1.50565,80600000.0
2009-04-29 07:42:00,1.5057,1.50595,1.5056,1.50595,76400000.0
2009-04-29 07:43:00,1.50585,1.50585,1.50555,1.50575,20800000.0
2009-04-29 07:44:00,1.50555,1.5059,1.50555,1.5058,36000000.0
2009-04-29 07:45:00,1.50555,1.50585,1.50555,1.5057,44400000.0
2009-04-29 07:46:00,1.5057,1.50585,1.5057,1.5057,39600000.0
2009-04-29 07:47:00,1.5057,1.5059,1.5056,1.5059,48000000.0
2009-04-29 07:48:00,1.5059,1.506,1.50545,1.50565,139000000.0
2009-04-29 07:49:00,1.5057,1.50585,1.5057,1.5057,76200000.0
2009-04-29 07:50:00,1.50585,1.50605,1.5058,1.50605,59200000.0
2009-04-29 07:51:00,1.506,1.50625,1.5059,1.50615,175400000.0
2009-04-29 07:52:00,1.50605,1.50635,1.506,1.50625,193400000.0
2009-04-29 07:53:00,1.5062,1.50665,1.50615,1.50625,238600000.0
2009-04-29 07:54:00,1.50625,1.50665,1.50625,1.50665,96000000.0
2009-04-29 07:55:00,1.50665,1.50665,1.5062,1.50635,88800000.0
2009-04-29 07:56:00,1.5062,1.50645,1.5062,1.5062,116000000.0
2009-04-29 07:57:00,1.50635,1.5064,1.5061,1.5062,204000000.0
2009-04-29 07:58:00,1.5062,1.5063,1.506,1.5062,50400000.0
2009-04-29 07:59:00,1.5061,1.50625,1.50595,1.5061,186000000.0
2009-04-29 08:00:00,1.5061,1.50625,1.506,1.5062,164800000.0
2009-04-29 08:01:00,1.5062,1.5065,1.5062,1.5065,315800000.0
2009-04-29 08:02:00,1.5065,1.5065,1.5063,1.5064,192600000.0
2009-04-29 08:03:00,1.50645,1.50645,1.5063,1.5063,111200000.0
2009-04-29 08:04:00,1.5063,1.5063,1.5059,1.5063,309200000.0
2009-04-29 08:05:00,1.5063,1.50655,1.5062,1.5065,237000000.0
2009-04-29 08:06:00,1.50645,1.5066,1.5064,1.5065,175200000.0
2009-04-29 08:07:00,1.5065,1.5067,1.5065,1.5065,144600000.0
2009-04-29 08:08:00,1.5065,1.5065,1.50615,1.5062,126800000.0
2009-04-29 08:09:00,1.5062,1.5063,1.5062,1.5063,192400000.0
2009-04-29 08:10:00,1.5063,1.5064,1.5062,1.5063,176600000.0
2009-04-29 08:11:00,1.5063,1.50645,1.50595,1.506,171600000.0
2009-04-29 08:12:00,1.506,1.5063,1.506,1.5063,118000000.0
2009-04-29 08:13:00,1.5063,1.5066,1.5062,1.5062,127400000.0
2009-04-29 08:14:00,1.50625,1.5063,1.5062,1.5063,148600000.0
2009-04-29 08:15:00,1.5063,1.5064,1.5062,1.5064,279200000.0
2009-04-29 08:16:00,1.5064,1.5064,1.5063,1.5064,109400000.0
2009-04-29 08:17:00,1.50635,1.5067,1.5063,1.5064,276600000.0
2009-04-29 08:18:00,1.5064,1.50665,1.5063,1.50665,194200000.0
2009-04-29 08:19:00,1.5067,1.50675,1.5065,1.5065,178400000.0
2009-04-29 08:20:00,1.5065,1.50675,1.50645,1.5065,249600000.0
2009-04-29 08:21:00,1.50665,1.50675,1.5065,1.5065,312600000.0
2009-04-29 08:22:00,1.5065,1.5065,1.5064,1.5065,65800000.0
2009-04-29 08:23:00,1.5065,1.5067,1.5064,1.5064,234000000.0
2009-04-29 08:24:00,1.50645,1.50665,1.5062,1.5062,274200000.0
2009-04-29 08:25:00,1.5062,1.50635,1.5061,1.5062,220800000.0
2009-04-29 08:26:00,1.5062,1.5062,1.506,1.5061,159800000.0
2009-04-29 08:27:00,1.5061,1.5062,1.5057,1.506,350800000.0
2009-04-29 08:28:00,1.5061,1.50625,1.50585,1.5061,455400000.0
2009-04-29 08:29:00,1.5062,1.5062,1.5061,1.5061,94200000.0
2009-04-29 08:30:00,1.5061,1.5063,1.50605,1.5061,250200000.0
2009-04-29 08:31:00,1.5061,1.50615,1.50545,1.5055,364000000.0
2009-04-29 08:32:00,1.5056,1.50605,1.5055,1.5058,330200000.0
2009-04-29 08:33:00,1.5058,1.5064,1.5058,1.5064,226000000.0
2009-04-29 08:34:00,1.50635,1.50695,1.5063,1.50685,514400000.0
2009-04-29 08:35:00,1.50685,1.5072,1.50665,1.507,269000000.0
2009-04-29 08:36:00,1.507,1.50715,1.50655,1.5066,176000000.0
2009-04-29 08:37:00,1.50655,1.5067,1.50645,1.50645,138800000.0
2009-04-29 08:38:00,1.5065,1.50685,1.5065,1.5065,173800000.0
2009-04-29 08:39:00,1.5065,1.5066,1.506,1.506,270600000.0
2009-04-29 08:40:00,1.5062,1.5063,1.50595,1.5061,155600000.0
2009-04-29 08:41:00,1.506,1.506,1.50545,1.5059,245000000.0
2009-04-29 08:42:00,1.50585,1.5061,1.5058,1.5058,210400000.0
2009-04-29 08:43:00,1.5058,1.50595,1.5056,1.5056,68200000.0
2009-04-29 08:44:00,1.5056,1.5061,1.5056,1.5059,265600000.0
2009-04-29 08:45:00,1.50595,1.5063,1.50595,1.5061,320399996.0
2009-04-29 08:46:00,1.50625,1.50635,1.5061,1.50625,297200000.0
2009-04-29 08:47:00,1.5062,1.5062,1.50565,1.5057,195400000.0
2009-04-29 08:48:00,1.5057,1.50595,1.5057,1.50595,175600000.0
2009-04-29 08:49:00,1.506,1.5064,1.50585,1.50635,292599998.0
2009-04-29 08:50:00,1.50635,1.5064,1.506,1.506,195000000.0
2009-04-29 08:51:00,1.506,1.50605,1.5051,1.5053,286599999.0
2009-04-29 08:52:00,1.5053,1.5053,1.5051,1.5053,174600000.0
2009-04-29 08:53:00,1.5052,1.5052,1.5048,1.5051,206800000.0
2009-04-29 08:54:00,1.5051,1.5052,1.5046,1.5046,185800000.0
2009-04-29 08:55:00,1.5046,1.5047,1.5043,1.5044,191200000.0
2009-04-29 08:56:00,1.5044,1.5052,1.5044,1.505,228800000.0
2009-04-29 08:57:00,1.50505,1.50505,1.5047,1.5048,49500000.0
2009-04-29 08:58:00,1.50485,1.5051,1.5046,1.5046,238200000.0
2009-04-29 08:59:00,1.50485,1.50485,1.5044,1.5044,165000000.0
2009-04-29 09:00:00,1.5044,1.50455,1.5043,1.5044,127400000.0
2009-04-29 09:01:00,1.50435,1.5045,1.5043,1.5044,209400000.0
2009-04-29 09:02:00,1.50445,1.50475,1.50435,1.5045,147200000.0
2009-04-29 09:03:00,1.5046,1.50485,1.5046,1.50485,199000000.0
2009-04-29 09:04:00,1.5047,1.50525,1.50465,1.50485,258800000.0
2009-04-29 09:05:00,1.50485,1.5051,1.5048,1.5051,95200000.0
2009-04-29 09:06:00,1.5051,1.50535,1.5051,1.5051,347400000.0
2009-04-29 09:07:00,1.5052,1.50525,1.50485,1.5052,280200000.0
2009-04-29 09:08:00,1.50525,1.50525,1.505,1.5052,243399999.0
2009-04-29 09:09:00,1.5052,1.5052,1.50455,1.5046,253800000.0
2009-04-29 09:10:00,1.50455,1.50455,1.50425,1.5043,199200000.0
2009-04-29 09:11:00,1.5043,1.5044,1.5039,1.504,255800000.0
2009-04-29 09:12:00,1.504,1.5042,1.504,1.5042,137800000.0
2009-04-29 09:13:00,1.5043,1.50455,1.5043,1.50455,96800000.0
2009-04-29 09:14:00,1.50455,1.505,1.50455,1.5049,371000000.0
2009-04-29 09:15:00,1.50505,1.50555,1.50505,1.50555,424799998.0
2009-04-29 09:16:00,1.5057,1.5057,1.5049,1.5049,249600000.0
2009-04-29 09:17:00,1.5049,1.5059,1.5049,1.5058,313800000.0
2009-04-29 09:18:00,1.50575,1.50605,1.5057,1.50605,477000004.0
2009-04-29 09:19:00,1.506,1.5061,1.5058,1.5061,318600000.0
2009-04-29 09:20:00,1.5061,1.50615,1.50545,1.50565,327800000.0
2009-04-29 09:21:00,1.50565,1.50565,1.50465,1.5053,305200000.0
2009-04-29 09:22:00,1.5053,1.5054,1.50485,1.50485,407600000.0
2009-04-29 09:23:00,1.5048,1.5048,1.5042,1.5044,286400000.0
2009-04-29 09:24:00,1.5044,1.505,1.5044,1.505,278600000.0
2009-04-29 09:25:00,1.505,1.5051,1.50465,1.50465,519200001.0
2009-04-29 09:26:00,1.50465,1.50515,1.50465,1.5051,563600001.0
2009-04-29 09:27:00,1.5051,1.5054,1.5051,1.5053,321600000.0
2009-04-29 09:28:00,1.5054,1.5055,1.5053,1.5054,337800000.0
2009-04-29 09:29:00,1.50535,1.50545,1.5049,1.5049,227800000.0
2009-04-29 09:30:00,1.50505,1.5051,1.5048,1.5048,188400000.0
2009-04-29 09:31:00,1.5048,1.50515,1.5048,1.505,343000000.0
2009-04-29 09:32:00,1.505,1.505,1.50455,1.50465,165000000.0
2009-04-29 09:33:00,1.50465,1.50465,1.5043,1.50465,296400000.0
2009-04-29 09:34:00,1.5047,1.50475,1.5044,1.5045,270800000.0
2009-04-29 09:35:00,1.5045,1.5048,1.5045,1.50465,118000000.0
2009-04-29 09:36:00,1.50465,1.505,1.5044,1.50485,258000000.0
2009-04-29 09:37:00,1.50485,1.50505,1.5048,1.50495,361200000.0
2009-04-29 09:38:00,1.50505,1.50515,1.50485,1.5049,196400000.0
2009-04-29 09:39:00,1.5049,1.50515,1.5049,1.5051,133800000.0
2009-04-29 09:40:00,1.5052,1.5054,1.50495,1.50535,192800000.0
2009-04-29 09:41:00,1.50535,1.5055,1.50525,1.50525,327000000.0
2009-04-29 09:42:00,1.5053,1.5053,1.5045,1.5047,488000000.0
2009-04-29 09:43:00,1.5047,1.5055,1.5045,1.5055,255800000.0
2009-04-29 09:44:00,1.5054,1.5054,1.50485,1.505,230400000.0
2009-04-29 09:45:00,1.50475,1.505,1.5046,1.5047,131200000.0
2009-04-29 09:46:00,1.5046,1.50465,1.5045,1.5046,174200000.0
2009-04-29 09:47:00,1.50455,1.50475,1.5045,1.5047,140800000.0
2009-04-29 09:48:00,1.5047,1.5047,1.5045,1.5045,123200000.0
2009-04-29 09:49:00,1.5045,1.5045,1.5043,1.5043,136600000.0
2009-04-29 09:50:00,1.5043,1.5045,1.5043,1.5044,177800000.0
2009-04-29 09:51:00,1.50455,1.5052,1.5044,1.5052,367600000.0
2009-04-29 09:52:00,1.5051,1.5052,1.50485,1.505,297800000.0
2009-04-29 09:53:00,1.505,1.50505,1.50465,1.5047,121800000.0
2009-04-29 09:54:00,1.5047,1.5051,1.5045,1.505,304000000.0
2009-04-29 09:55:00,1.50515,1.5052,1.50495,1.5051,277600000.0
2009-04-29 09:56:00,1.5051,1.50525,1.50485,1.5052,205400000.0
2009-04-29 09:57:00,1.50525,1.5055,1.5049,1.5053,300000000.0
2009-04-29 09:58:00,1.50525,1.5053,1.5051,1.5053,159200000.0
2009-04-29 09:59:00,1.5054,1.5055,1.5053,1.5054,184000000.0
2009-04-29 10:00:00,1.5054,1.5056,1.5053,1.50555,112200000.0
2009-04-29 10:01:00,1.50555,1.50595,1.50555,1.5057,187200000.0
2009-04-29 10:02:00,1.50565,1.5061,1.5056,1.506,223200000.0
2009-04-29 10:03:00,1.50605,1.50615,1.50585,1.50595,247200000.0
2009-04-29 10:04:00,1.506,1.5061,1.5059,1.5059,151600000.0
2009-04-29 10:05:00,1.5059,1.5059,1.5057,1.50585,374600000.0
2009-04-29 10:06:00,1.5059,1.50605,1.5058,1.5059,212200000.0
2009-04-29 10:07:00,1.5059,1.5059,1.5059,1.5059,120000000.0
2009-04-29 10:08:00,1.5059,1.506,1.5058,1.5059,224000000.0
2009-04-29 10:09:00,1.5058,1.5059,1.50575,1.5058,284800000.0
2009-04-29 10:10:00,1.5058,1.5058,1.5056,1.5057,155000000.0
2009-04-29 10:11:00,1.5056,1.5057,1.5056,1.5056,92200000.0
2009-04-29 10:12:00,1.5057,1.5057,1.5053,1.5053,173200000.0
2009-04-29 10:13:00,1.50535,1.5055,1.50535,1.5055,131000000.0
2009-04-29 10:14:00,1.5055,1.5055,1.5055,1.5055,144400000.0
2009-04-29 10:15:00,1.5056,1.5058,1.50525,1.50525,377600000.0
2009-04-29 10:16:00,1.5053,1.5055,1.5053,1.5054,248400000.0
2009-04-29 10:17:00,1.5054,1.5057,1.5053,1.50545,360500000.0
2009-04-29 10:18:00,1.5055,1.5055,1.50475,1.5049,413500000.0
2009-04-29 10:19:00,1.5049,1.5052,1.5049,1.505,285200000.0
2009-04-29 10:20:00,1.505,1.5054,1.5049,1.5054,448400000.0
2009-04-29 10:21:00,1.5053,1.5055,1.5053,1.5053,398600000.0
2009-04-29 10:22:00,1.5053,1.50555,1.5053,1.5055,282000000.0
2009-04-29 10:23:00,1.50555,1.5057,1.5053,1.5055,311800000.0
2009-04-29 10:24:00,1.5055,1.5055,1.5054,1.5055,181800000.0
2009-04-29 10:25:00,1.50545,1.50545,1.50515,1.5052,144800000.0
2009-04-29 10:26:00,1.5052,1.5055,1.5052,1.5053,262000000.0
2009-04-29 10:27:00,1.5053,1.5054,1.50505,1.5052,202800000.0
2009-04-29 10:28:00,1.50515,1.50535,1.5049,1.505,290800000.0
2009-04-29 10:29:00,1.505,1.5051,1.5048,1.5049,194800000.0
2009-04-29 10:30:00,1.5049,1.5049,1.5047,1.5047,226600000.0
2009-04-29 10:31:00,1.5047,1.5051,1.5047,1.5049,351400000.0
2009-04-29 10:32:00,1.5049,1.505,1.5048,1.505,246600000.0
2009-04-29 10:33:00,1.505,1.5051,1.5049,1.505,217800000.0
2009-04-29 10:34:00,1.505,1.505,1.5047,1.5049,260400000.0
2009-04-29 10:35:00,1.5049,1.505,1.5049,1.5049,209800001.0
2009-04-29 10:36:00,1.505,1.505,1.50475,1.50475,180600000.0
2009-04-29 10:37:00,1.5047,1.5049,1.5046,1.50475,317800000.0
2009-04-29 10:38:00,1.50475,1.50495,1.5047,1.50485,209000000.0
2009-04-29 10:39:00,1.5048,1.505,1.5048,1.5049,134800000.0
2009-04-29 10:40:00,1.50485,1.505,1.50475,1.5049,281400000.0
2009-04-29 10:41:00,1.5049,1.505,1.5047,1.5048,623600000.0
2009-04-29 10:42:00,1.5049,1.50505,1.5047,1.50485,311200000.0
2009-04-29 10:43:00,1.5049,1.505,1.5049,1.505,251400000.0
2009-04-29 10:44:00,1.505,1.5053,1.5049,1.5052,172400000.0
2009-04-29 10:45:00,1.5052,1.5053,1.5046,1.5046,383200000.0
2009-04-29 10:46:00,1.5047,1.5047,1.5042,1.5046,437600000.0
2009-04-29 10:47:00,1.5046,1.5048,1.5045,1.5045,278600000.0
2009-04-29 10:48:00,1.5045,1.5048,1.5045,1.5047,303000000.0
2009-04-29 10:49:00,1.5047,1.5047,1.5045,1.5046,187600000.0
2009-04-29 10:50:00,1.5046,1.5048,1.50455,1.5048,271600000.0
2009-04-29 10:51:00,1.5048,1.5048,1.5045,1.5047,219800000.0
2009-04-29 10:52:00,1.5047,1.5047,1.50455,1.5046,146600000.0
2009-04-29 10:53:00,1.5046,1.50475,1.5046,1.5046,127800000.0
2009-04-29 10:54:00,1.5046,1.5047,1.5046,1.5047,188600000.0
2009-04-29 10:55:00,1.5047,1.5049,1.5047,1.5048,205800000.0
2009-04-29 10:56:00,1.5048,1.5052,1.5048,1.5052,216400000.0
2009-04-29 10:57:00,1.5052,1.50545,1.50505,1.5051,456800000.0
2009-04-29 10:58:00,1.5051,1.5053,1.50505,1.5052,405800000.0
2009-04-29 10:59:00,1.5052,1.50525,1.505,1.50515,300200000.0
2009-04-29 11:00:00,1.50515,1.5055,1.5051,1.50525,332200000.0
2009-04-29 11:01:00,1.50525,1.5056,1.505,1.505,399200000.0
2009-04-29 11:02:00,1.505,1.5055,1.50465,1.5054,380100000.0
2009-04-29 11:03:00,1.5054,1.5055,1.50535,1.5055,53000000.0
2009-04-29 11:04:00,1.5055,1.5056,1.50535,1.5054,106400000.0
2009-04-29 11:05:00,1.5054,1.5055,1.50535,1.5054,58200000.0
2009-04-29 11:06:00,1.5054,1.5059,1.50525,1.5059,282800000.0
2009-04-29 11:07:00,1.5058,1.5059,1.50545,1.5056,409800000.0
2009-04-29 11:08:00,1.5056,1.50565,1.5055,1.5056,339400000.0
2009-04-29 11:09:00,1.5056,1.5057,1.5056,1.5057,171200000.0
2009-04-29 11:10:00,1.5057,1.5057,1.50545,1.50545,160800000.0
2009-04-29 11:11:00,1.5054,1.5054,1.50485,1.505,379600000.0
2009-04-29 11:12:00,1.505,1.5051,1.505,1.505,30000000.0
2009-04-29 11:13:00,1.505,1.5053,1.505,1.5053,104600000.0
2009-04-29 11:14:00,1.5053,1.5055,1.5053,1.5055,108800000.0
2009-04-29 11:15:00,1.5055,1.5057,1.5054,1.5056,83600000.0
2009-04-29 11:16:00,1.5056,1.5057,1.5053,1.5054,445000000.0
2009-04-29 11:17:00,1.5054,1.50555,1.5052,1.5053,436000000.0
2009-04-29 11:18:00,1.5053,1.5053,1.505,1.5051,293000000.0
2009-04-29 11:19:00,1.5051,1.5054,1.505,1.5052,243000000.0
2009-04-29 11:20:00,1.5052,1.5052,1.50495,1.505,332900000.0
2009-04-29 11:21:00,1.505,1.50535,1.505,1.5053,332400000.0
2009-04-29 11:22:00,1.5053,1.50545,1.5053,1.5053,509400000.0
2009-04-29 11:23:00,1.5053,1.50555,1.5053,1.5053,183800000.0
2009-04-29 11:24:00,1.5053,1.5054,1.505,1.505,256000000.0
2009-04-29 11:25:00,1.505,1.5053,1.505,1.5053,174400000.0
2009-04-29 11:26:00,1.50525,1.5054,1.5048,1.5048,114000000.0
2009-04-29 11:27:00,1.5048,1.50495,1.5048,1.5048,149200000.0
2009-04-29 11:28:00,1.5048,1.5049,1.5048,1.5048,28800000.0
2009-04-29 11:29:00,1.5048,1.5048,1.5045,1.50455,145600000.0
2009-04-29 11:30:00,1.50455,1.5049,1.5044,1.5048,306200000.0
2009-04-29 11:31:00,1.5049,1.50525,1.5049,1.5051,361000000.0
2009-04-29 11:32:00,1.5051,1.50525,1.5051,1.5052,135400000.0
2009-04-29 11:33:00,1.5053,1.5056,1.5053,1.50535,308400000.0
2009-04-29 11:34:00,1.5053,1.50555,1.505,1.505,280600000.0
2009-04-29 11:35:00,1.50505,1.5054,1.50495,1.5052,294200000.0
2009-04-29 11:36:00,1.5052,1.5056,1.50515,1.5056,228400000.0
2009-04-29 11:37:00,1.5056,1.50565,1.50555,1.5056,291000000.0
2009-04-29 11:38:00,1.5057,1.5059,1.50555,1.5056,233600000.0
2009-04-29 11:39:00,1.5056,1.5056,1.5054,1.5054,152600000.0
2009-04-29 11:40:00,1.5054,1.5054,1.5051,1.5052,310000000.0
2009-04-29 11:41:00,1.5052,1.5053,1.5052,1.5052,57600000.0
2009-04-29 11:42:00,1.5052,1.5052,1.505,1.505,109800000.0
2009-04-29 11:43:00,1.505,1.5053,1.5049,1.5052,145800000.0
2009-04-29 11:44:00,1.5052,1.5057,1.5052,1.50555,125800000.0
2009-04-29 11:45:00,1.5056,1.50575,1.5055,1.50575,100800000.0
2009-04-29 11:46:00,1.5057,1.5059,1.5056,1.5058,178000000.0
2009-04-29 11:47:00,1.50585,1.50585,1.5058,1.5058,45800000.0
2009-04-29 11:48:00,1.50585,1.5059,1.5056,1.5056,271800000.0
2009-04-29 11:49:00,1.5056,1.5058,1.50555,1.50575,279200000.0
2009-04-29 11:50:00,1.5058,1.50595,1.5058,1.5059,210400000.0
2009-04-29 11:51:00,1.50605,1.50615,1.5059,1.50605,164400000.0
2009-04-29 11:52:00,1.50605,1.5064,1.50605,1.5061,289600000.0
2009-04-29 11:53:00,1.5061,1.5064,1.5061,1.5062,150600000.0
2009-04-29 11:54:00,1.50625,1.5063,1.50595,1.5061,356800000.0
2009-04-29 11:55:00,1.5061,1.50615,1.50555,1.5056,248400000.0
2009-04-29 11:56:00,1.5056,1.506,1.5056,1.506,195400000.0
2009-04-29 11:57:00,1.506,1.5063,1.50595,1.5063,166400000.0
2009-04-29 11:58:00,1.5063,1.5064,1.5061,1.5062,212800000.0
2009-04-29 11:59:00,1.5062,1.5063,1.50615,1.5062,129800000.0
2009-04-29 12:00:00,1.5062,1.50635,1.5062,1.5063,62200000.0
2009-04-29 12:01:00,1.5063,1.5063,1.50575,1.5058,475199999.0
2009-04-29 12:02:00,1.50575,1.506,1.5057,1.506,148800000.0
2009-04-29 12:03:00,1.506,1.506,1.5058,1.506,28600000.0
2009-04-29 12:04:00,1.5059,1.5063,1.5059,1.5059,180400000.0
2009-04-29 12:05:00,1.50585,1.50595,1.5057,1.5059,205400000.0
2009-04-29 12:06:00,1.5059,1.506,1.5059,1.5059,111800000.0
2009-04-29 12:07:00,1.5059,1.5061,1.5059,1.50595,91600000.0
2009-04-29 12:08:00,1.50595,1.506,1.5057,1.5057,135000000.0
2009-04-29 12:09:00,1.50565,1.50575,1.5055,1.5056,161200000.0
2009-04-29 12:10:00,1.5056,1.50575,1.5056,1.50575,48400000.0
2009-04-29 12:11:00,1.5057,1.5058,1.5057,1.5058,193400000.0
2009-04-29 12:12:00,1.5058,1.5058,1.5057,1.5057,129600000.0
2009-04-29 12:13:00,1.5057,1.5059,1.5054,1.5056,444599998.0
2009-04-29 12:14:00,1.5055,1.50565,1.5054,1.5056,286800000.0
2009-04-29 12:15:00,1.5056,1.5057,1.5056,1.5057,318000000.0
2009-04-29 12:16:00,1.5057,1.5057,1.5056,1.5056,258400000.0
2009-04-29 12:17:00,1.5056,1.5059,1.5056,1.5058,110200000.0
2009-04-29 12:18:00,1.5058,1.5061,1.50575,1.5061,243200000.0
2009-04-29 12:19:00,1.50615,1.50615,1.506,1.5061,269400000.0
2009-04-29 12:20:00,1.50605,1.5061,1.50575,1.50585,334800000.0
2009-04-29 12:21:00,1.50585,1.506,1.50585,1.50595,115000000.0
2009-04-29 12:22:00,1.506,1.50615,1.506,1.506,210400000.0
2009-04-29 12:23:00,1.506,1.50605,1.50585,1.50595,191400000.0
2009-04-29 12:24:00,1.506,1.50605,1.50595,1.50605,144200000.0
2009-04-29 12:25:00,1.50595,1.50615,1.50595,1.50605,121200000.0
2009-04-29 12:26:00,1.5059,1.506,1.5057,1.5059,187000000.0
2009-04-29 12:27:00,1.50585,1.50595,1.50575,1.5058,110000000.0
2009-04-29 12:28:00,1.5058,1.5058,1.5052,1.5054,191600001.0
2009-04-29 12:29:00,1.5053,1.5054,1.5048,1.5051,463399998.0
2009-04-29 12:30:00,1.50515,1.50565,1.50515,1.5055,203400000.0
2009-04-29 12:31:00,1.50555,1.5056,1.505,1.505,215600000.0
2009-04-29 12:32:00,1.505,1.5052,1.50485,1.50515,253800000.0
2009-04-29 12:33:00,1.5052,1.5055,1.5051,1.5055,296000000.0
2009-04-29 12:34:00,1.5055,1.50555,1.50515,1.5054,252400000.0
2009-04-29 12:35:00,1.5054,1.5058,1.505,1.5051,204000000.0
2009-04-29 12:36:00,1.50515,1.5055,1.5051,1.5052,184800000.0
2009-04-29 12:37:00,1.5052,1.50525,1.5049,1.5049,305000000.0
2009-04-29 12:38:00,1.5049,1.5052,1.5048,1.505,197200000.0
2009-04-29 12:39:00,1.50485,1.50495,1.5045,1.5046,306000000.0
2009-04-29 12:40:00,1.5046,1.5046,1.504,1.504,167000000.0
2009-04-29 12:41:00,1.5041,1.5044,1.50395,1.5044,233400000.0
2009-04-29 12:42:00,1.50425,1.50445,1.5041,1.5044,195800000.0
2009-04-29 12:43:00,1.5044,1.50495,1.5044,1.5048,123600000.0
2009-04-29 12:44:00,1.50475,1.50595,1.5047,1.50585,202000000.0
2009-04-29 12:45:00,1.5059,1.506,1.5058,1.5058,240800000.0
2009-04-29 12:46:00,1.5058,1.506,1.5057,1.5059,156800000.0
2009-04-29 12:47:00,1.50585,1.50595,1.5058,1.5059,109000000.0
2009-04-29 12:48:00,1.50585,1.506,1.50585,1.506,60400000.0
2009-04-29 12:49:00,1.506,1.5063,1.506,1.50625,303800000.0
2009-04-29 12:50:00,1.50625,1.5063,1.506,1.506,168400000.0
2009-04-29 12:51:00,1.50605,1.50615,1.506,1.50605,268800000.0
2009-04-29 12:52:00,1.506,1.5061,1.506,1.50605,125200000.0
2009-04-29 12:53:00,1.5061,1.5063,1.506,1.50625,278800000.0
2009-04-29 12:54:00,1.50625,1.50635,1.5061,1.5062,223600000.0
2009-04-29 12:55:00,1.5062,1.50635,1.5062,1.5063,199800000.0
2009-04-29 12:56:00,1.5062,1.50645,1.5062,1.5063,262400002.0
2009-04-29 12:57:00,1.50645,1.50645,1.5062,1.5063,163000000.0
2009-04-29 12:58:00,1.5063,1.5065,1.5062,1.5063,326400000.0
2009-04-29 12:59:00,1.5063,1.50645,1.5063,1.5063,344200000.0
2009-04-29 13:00:00,1.50635,1.50645,1.50625,1.50635,173200000.0
2009-04-29 13:01:00,1.5064,1.50655,1.5064,1.5065,345800000.0
2009-04-29 13:02:00,1.5065,1.5065,1.5063,1.5063,348600000.0
2009-04-29 13:03:00,1.50635,1.5064,1.5063,1.5063,124200000.0
2009-04-29 13:04:00,1.5063,1.5063,1.5063,1.5063,97800000.0
2009-04-29 13:05:00,1.5062,1.5062,1.5061,1.5061,182200000.0
2009-04-29 13:06:00,1.5061,1.5062,1.5061,1.5062,81400000.0
2009-04-29 13:07:00,1.5062,1.50635,1.50615,1.5062,114200000.0
2009-04-29 13:08:00,1.5062,1.5064,1.5062,1.50635,178600000.0
2009-04-29 13:09:00,1.50645,1.50655,1.5063,1.5065,176400000.0
2009-04-29 13:10:00,1.5065,1.5066,1.5065,1.5065,99000000.0
2009-04-29 13:11:00,1.5065,1.50655,1.5065,1.5065,117000000.0
2009-04-29 13:12:00,1.5065,1.5065,1.5065,1.5065,16000000.0
2009-04-29 13:13:00,1.5065,1.50655,1.5065,1.5065,245600000.0
2009-04-29 13:14:00,1.5065,1.5066,1.5065,1.5065,201200000.0
2009-04-29 13:15:00,1.5065,1.5065,1.5065,1.5065,250000000.0
2009-04-29 13:16:00,1.5065,1.50655,1.5064,1.5064,147000000.0
2009-04-29 13:17:00,1.5064,1.50645,1.5061,1.5063,248800000.0
2009-04-29 13:18:00,1.5064,1.5066,1.5063,1.5066,60800000.0
2009-04-29 13:19:00,1.50645,1.5066,1.5063,1.5063,163200000.0
2009-04-29 13:20:00,1.5063,1.5064,1.5063,1.5064,67800000.0
2009-04-29 13:21:00,1.5064,1.5066,1.5064,1.5066,122000000.0
2009-04-29 13:22:00,1.5066,1.5067,1.50655,1.5066,549000002.0
2009-04-29 13:23:00,1.5066,1.5068,1.50635,1.5066,191600000.0
2009-04-29 13:24:00,1.50655,1.50685,1.5065,1.50675,160000000.0
2009-04-29 13:25:00,1.50675,1.5069,1.50675,1.5069,89000000.0
2009-04-29 13:26:00,1.50685,1.5069,1.5067,1.5068,353200000.0
2009-04-29 13:27:00,1.50685,1.50685,1.50665,1.5068,96400000.0
2009-04-29 13:28:00,1.5068,1.5072,1.50675,1.5072,222000000.0
2009-04-29 13:29:00,1.50715,1.50735,1.50695,1.507,309600000.0
2009-04-29 13:30:00,1.507,1.50715,1.5068,1.5068,137200000.0
2009-04-29 13:31:00,1.5068,1.5069,1.5068,1.5069,106200000.0
2009-04-29 13:32:00,1.5069,1.507,1.50665,1.50665,195600001.0
2009-04-29 13:33:00,1.50665,1.5067,1.5065,1.5066,121600000.0
2009-04-29 13:34:00,1.5066,1.5066,1.5064,1.5065,104800000.0
2009-04-29 13:35:00,1.5065,1.5066,1.5064,1.50645,195800000.0
2009-04-29 13:36:00,1.5065,1.5065,1.5062,1.5062,274400000.0
2009-04-29 13:37:00,1.5062,1.5063,1.506,1.5062,229000000.0
2009-04-29 13:38:00,1.5062,1.50635,1.5061,1.50635,221600000.0
2009-04-29 13:39:00,1.50625,1.5063,1.50615,1.5062,202200000.0
2009-04-29 13:40:00,1.5063,1.5063,1.5062,1.5062,148200000.0
2009-04-29 13:41:00,1.5062,1.5064,1.5061,1.5063,460800000.0
2009-04-29 13:42:00,1.5063,1.5064,1.5062,1.5063,256000000.0
2009-04-29 13:43:00,1.5063,1.5066,1.506,1.5064,345800000.0
2009-04-29 13:44:00,1.5064,1.5066,1.50625,1.5065,324200000.0
2009-04-29 13:45:00,1.5065,1.5067,1.5063,1.5067,264800000.0
2009-04-29 13:46:00,1.5067,1.5068,1.5065,1.50675,183000000.0
2009-04-29 13:47:00,1.5067,1.5069,1.5065,1.5065,326200000.0
2009-04-29 13:48:00,1.5066,1.50675,1.5065,1.5066,243200000.0
2009-04-29 13:49:00,1.5066,1.5068,1.50655,1.5067,162000000.0
2009-04-29 13:50:00,1.50675,1.5068,1.5067,1.5068,215600000.0
2009-04-29 13:51:00,1.5068,1.5071,1.5067,1.5068,300999999.0
2009-04-29 13:52:00,1.5068,1.507,1.5067,1.5068,126400000.0
2009-04-29 13:53:00,1.5068,1.507,1.5068,1.507,219800000.0
2009-04-29 13:54:00,1.507,1.5071,1.5068,1.50705,189200000.0
2009-04-29 13:55:00,1.50705,1.50715,1.5069,1.507,286600000.0
2009-04-29 13:56:00,1.507,1.5071,1.5069,1.507,271600000.0
2009-04-29 13:57:00,1.507,1.507,1.5065,1.5066,165200000.0
2009-04-29 13:58:00,1.5066,1.5067,1.5065,1.5066,185800000.0
2009-04-29 13:59:00,1.5066,1.5066,1.50645,1.5065,370600000.0
2009-04-29 14:00:00,1.50645,1.5069,1.5064,1.5069,236600000.0
2009-04-29 14:01:00,1.5069,1.5069,1.50645,1.5066,377300000.0
2009-04-29 14:02:00,1.5066,1.5067,1.5063,1.5063,386400002.0
2009-04-29 14:03:00,1.5063,1.50655,1.50615,1.5065,250800000.0
2009-04-29 14:04:00,1.50645,1.5067,1.50645,1.5067,140200000.0
2009-04-29 14:05:00,1.5067,1.5068,1.5065,1.5066,204000000.0
2009-04-29 14:06:00,1.5066,1.50665,1.5065,1.50665,97600000.0
2009-04-29 14:07:00,1.50665,1.50665,1.5063,1.5065,228000000.0
2009-04-29 14:08:00,1.5065,1.5066,1.5065,1.5066,79400000.0
2009-04-29 14:09:00,1.5066,1.5068,1.5065,1.5065,183800000.0
2009-04-29 14:10:00,1.5065,1.50665,1.5064,1.5066,40200000.0
2009-04-29 14:11:00,1.5066,1.50685,1.5066,1.5068,174200000.0
2009-04-29 14:12:00,1.5068,1.5068,1.5066,1.5066,138800000.0
2009-04-29 14:13:00,1.5066,1.5067,1.5064,1.5066,190600000.0
2009-04-29 14:14:00,1.5066,1.5067,1.50645,1.50655,129800000.0
2009-04-29 14:15:00,1.5065,1.50655,1.50605,1.5061,200800000.0
2009-04-29 14:16:00,1.5061,1.5065,1.5061,1.5065,157200000.0
2009-04-29 14:17:00,1.5065,1.5066,1.50635,1.5064,116400000.0
2009-04-29 14:18:00,1.5064,1.5065,1.5063,1.5065,79000000.0
2009-04-29 14:19:00,1.5065,1.5065,1.5064,1.5064,122800000.0
2009-04-29 14:20:00,1.5064,1.5064,1.5063,1.5063,128400000.0
2009-04-29 14:21:00,1.5063,1.5065,1.5063,1.5064,226400000.0
2009-04-29 14:22:00,1.5065,1.5065,1.50625,1.5064,205200000.0
2009-04-29 14:23:00,1.5064,1.5065,1.50635,1.5065,64000000.0
2009-04-29 14:24:00,1.5065,1.5066,1.50635,1.5065,191400000.0
2009-04-29 14:25:00,1.5065,1.5067,1.5065,1.5066,153000000.0
2009-04-29 14:26:00,1.5066,1.5069,1.5065,1.5067,347600000.0
2009-04-29 14:27:00,1.5067,1.5069,1.50665,1.50675,113800000.0
2009-04-29 14:28:00,1.50675,1.5068,1.5067,1.5067,85000000.0
2009-04-29 14:29:00,1.5067,1.5068,1.50655,1.5066,201400000.0
2009-04-29 14:30:00,1.50655,1.50675,1.506,1.50615,293800000.0
2009-04-29 14:31:00,1.5061,1.5062,1.5058,1.5061,465000000.0
2009-04-29 14:32:00,1.5061,1.5062,1.506,1.506,298200000.0
2009-04-29 14:33:00,1.5061,1.50635,1.506,1.50635,461600000.0
2009-04-29 14:34:00,1.5064,1.5066,1.50625,1.50645,511200000.0
2009-04-29 14:35:00,1.50645,1.5065,1.50615,1.5063,329000000.0
2009-04-29 14:36:00,1.5063,1.5068,1.5063,1.5066,280200000.0
2009-04-29 14:37:00,1.5066,1.5067,1.5064,1.5066,308800000.0
2009-04-29 14:38:00,1.5066,1.5066,1.50645,1.5065,139400000.0
2009-04-29 14:39:00,1.5065,1.5066,1.5065,1.5066,338600000.0
2009-04-29 14:40:00,1.5066,1.5067,1.50635,1.5064,322200000.0
2009-04-29 14:41:00,1.5064,1.50685,1.5064,1.5065,377000000.0
2009-04-29 14:42:00,1.5065,1.50685,1.5065,1.5067,543200000.0
2009-04-29 14:43:00,1.5067,1.50675,1.5066,1.5066,236400000.0
2009-04-29 14:44:00,1.5067,1.50685,1.5067,1.5068,157400000.0
2009-04-29 14:45:00,1.5068,1.50705,1.5068,1.5068,160400000.0
2009-04-29 14:46:00,1.5068,1.5069,1.50655,1.5067,272600000.0
2009-04-29 14:47:00,1.5067,1.50705,1.5067,1.5069,191600000.0
2009-04-29 14:48:00,1.5069,1.507,1.5068,1.5068,143600000.0
2009-04-29 14:49:00,1.5068,1.5068,1.5064,1.5065,241000000.0
2009-04-29 14:50:00,1.5065,1.5065,1.5062,1.5063,312100000.0
2009-04-29 14:51:00,1.5063,1.50655,1.5062,1.50655,360400000.0
2009-04-29 14:52:00,1.5065,1.50675,1.50645,1.5066,418200000.0
2009-04-29 14:53:00,1.50655,1.5067,1.5065,1.5066,206400000.0
2009-04-29 14:54:00,1.5066,1.5066,1.50635,1.5064,607800002.0
2009-04-29 14:55:00,1.50645,1.5065,1.5064,1.5065,138000000.0
2009-04-29 14:56:00,1.5065,1.5068,1.5065,1.5066,465800002.0
2009-04-29 14:57:00,1.50655,1.5066,1.5064,1.5065,450800001.0
2009-04-29 14:58:00,1.50645,1.5065,1.5063,1.5065,395000000.0
2009-04-29 14:59:00,1.5065,1.5065,1.50635,1.5065,193400000.0
2009-04-29 15:00:00,1.5065,1.5065,1.5063,1.5064,351000001.0
2009-04-29 15:01:00,1.5064,1.5066,1.5064,1.5064,342400000.0
2009-04-29 15:02:00,1.5064,1.50665,1.5064,1.5064,431400000.0
2009-04-29 15:03:00,1.5064,1.5064,1.5063,1.5064,238800001.0
2009-04-29 15:04:00,1.5064,1.50645,1.5063,1.5064,225200001.0
2009-04-29 15:05:00,1.50635,1.50675,1.5063,1.5067,388600000.0
2009-04-29 15:06:00,1.5067,1.5068,1.5066,1.5066,340400000.0
2009-04-29 15:07:00,1.5066,1.50665,1.50645,1.5065,241800000.0
2009-04-29 15:08:00,1.5065,1.5065,1.50635,1.5064,175000000.0
2009-04-29 15:09:00,1.5064,1.5064,1.5062,1.5064,303600000.0
2009-04-29 15:10:00,1.5064,1.5064,1.5058,1.5059,255800000.0
2009-04-29 15:11:00,1.50585,1.50585,1.5055,1.50555,305800000.0
2009-04-29 15:12:00,1.5055,1.5059,1.5055,1.5058,229200000.0
2009-04-29 15:13:00,1.50585,1.5063,1.50585,1.5063,285000000.0
2009-04-29 15:14:00,1.5063,1.50645,1.506,1.5063,326800000.0
2009-04-29 15:15:00,1.5063,1.50645,1.5059,1.50625,399200000.0
2009-04-29 15:16:00,1.5063,1.50635,1.506,1.5062,235400000.0
2009-04-29 15:17:00,1.5062,1.5062,1.506,1.5061,242800000.0
2009-04-29 15:18:00,1.5061,1.5063,1.506,1.5062,352400000.0
2009-04-29 15:19:00,1.5062,1.5066,1.50615,1.5066,213400000.0
2009-04-29 15:20:00,1.5066,1.5066,1.5064,1.5065,272200000.0
2009-04-29 15:21:00,1.50645,1.5066,1.5063,1.50655,115600000.0
2009-04-29 15:22:00,1.5064,1.50665,1.5063,1.50665,354800000.0
2009-04-29 15:23:00,1.5066,1.5067,1.50645,1.5065,118800000.0
2009-04-29 15:24:00,1.5065,1.50655,1.5064,1.50655,165000000.0
2009-04-29 15:25:00,1.50655,1.5066,1.5065,1.5065,243600000.0
2009-04-29 15:26:00,1.5065,1.5065,1.5063,1.50635,70800000.0
2009-04-29 15:27:00,1.50635,1.5068,1.50625,1.50645,309000000.0
2009-04-29 15:28:00,1.5064,1.5064,1.5063,1.5064,234400000.0
2009-04-29 15:29:00,1.5064,1.5065,1.506,1.50645,265400000.0
2009-04-29 15:30:00,1.5064,1.50645,1.5061,1.5061,121400000.0
2009-04-29 15:31:00,1.50625,1.50625,1.5061,1.50615,193400000.0
2009-04-29 15:32:00,1.5061,1.5063,1.5061,1.5061,177600000.0
2009-04-29 15:33:00,1.5061,1.5061,1.50605,1.5061,148000000.0
2009-04-29 15:34:00,1.5061,1.5061,1.50555,1.50595,445200000.0
2009-04-29 15:35:00,1.5059,1.5061,1.5056,1.50575,367000000.0
2009-04-29 15:36:00,1.50575,1.506,1.5057,1.5058,236200000.0
2009-04-29 15:37:00,1.50585,1.5062,1.50575,1.50615,203900000.0
2009-04-29 15:38:00,1.5062,1.5064,1.50605,1.5064,242200000.0
2009-04-29 15:39:00,1.50625,1.5065,1.50615,1.5065,220200000.0
2009-04-29 15:40:00,1.5065,1.5066,1.5065,1.5065,82200000.0
2009-04-29 15:41:00,1.5066,1.50675,1.5065,1.5067,121800000.0
2009-04-29 15:42:00,1.5067,1.507,1.5067,1.5069,236800000.0
2009-04-29 15:43:00,1.50695,1.507,1.5068,1.5069,260800000.0
2009-04-29 15:44:00,1.5069,1.507,1.50675,1.50675,331600000.0
2009-04-29 15:45:00,1.5068,1.5071,1.50675,1.5071,392200000.0
2009-04-29 15:46:00,1.5071,1.5072,1.507,1.5072,351000000.0
2009-04-29 15:47:00,1.5072,1.5072,1.507,1.507,328200000.0
2009-04-29 15:48:00,1.50705,1.5071,1.507,1.507,265800000.0
2009-04-29 15:49:00,1.50705,1.50705,1.5068,1.5068,328800000.0
2009-04-29 15:50:00,1.50685,1.50695,1.5068,1.5069,304600000.0
2009-04-29 15:51:00,1.5069,1.507,1.5068,1.5068,234600000.0
2009-04-29 15:52:00,1.5068,1.5071,1.5068,1.5069,423400000.0
2009-04-29 15:53:00,1.507,1.50715,1.5069,1.507,255000000.0
2009-04-29 15:54:00,1.507,1.5071,1.5069,1.5071,338600000.0
2009-04-29 15:55:00,1.5071,1.5073,1.507,1.5073,268400000.0
2009-04-29 15:56:00,1.5073,1.5075,1.50725,1.50745,200600000.0
2009-04-29 15:57:00,1.5074,1.5074,1.5072,1.5073,241000000.0
2009-04-29 15:58:00,1.5073,1.5076,1.5073,1.50745,284600000.0
2009-04-29 15:59:00,1.50745,1.5076,1.50725,1.50725,109600000.0
2009-04-29 16:00:00,1.5074,1.5074,1.5069,1.5072,265600000.0
2009-04-29 16:01:00,1.5072,1.5072,1.507,1.5071,288000000.0
2009-04-29 16:02:00,1.50705,1.5072,1.50695,1.5071,468600000.0
2009-04-29 16:03:00,1.5071,1.5073,1.5071,1.5072,271600000.0
2009-04-29 16:04:00,1.5072,1.5072,1.507,1.5071,218600000.0
2009-04-29 16:05:00,1.5071,1.5071,1.507,1.5071,341000001.0
2009-04-29 16:06:00,1.5071,1.5071,1.507,1.507,405200001.0
2009-04-29 16:07:00,1.507,1.507,1.507,1.507,84000000.0
2009-04-29 16:08:00,1.5071,1.50715,1.507,1.50705,122200000.0
2009-04-29 16:09:00,1.50705,1.5071,1.5065,1.5065,158600000.0
2009-04-29 16:10:00,1.5065,1.50665,1.5064,1.50655,324800000.0
2009-04-29 16:11:00,1.50655,1.5066,1.5064,1.5065,422900003.0
2009-04-29 16:12:00,1.5065,1.5067,1.5065,1.5065,232800000.0
2009-04-29 16:13:00,1.5065,1.50675,1.50645,1.5065,165400000.0
2009-04-29 16:14:00,1.5064,1.5065,1.5063,1.5065,139800000.0
2009-04-29 16:15:00,1.5065,1.50665,1.5064,1.5066,451400001.0
2009-04-29 16:16:00,1.5066,1.50665,1.5063,1.5065,359600000.0
2009-04-29 16:17:00,1.5064,1.5065,1.5062,1.5065,168600000.0
2009-04-29 16:18:00,1.5065,1.5065,1.5062,1.5064,133300000.0
2009-04-29 16:19:00,1.5064,1.5065,1.5063,1.50645,294800000.0
2009-04-29 16:20:00,1.50645,1.5067,1.50645,1.50665,298800000.0
2009-04-29 16:21:00,1.50665,1.50685,1.5065,1.5067,283600000.0
2009-04-29 16:22:00,1.5067,1.50685,1.5066,1.5068,223000000.0
2009-04-29 16:23:00,1.50657,1.50684,1.50657,1.50675,117000000.0
2009-04-29 16:24:00,1.507,1.50725,1.5069,1.50695,254400000.0
2009-04-29 16:25:00,1.50695,1.507,1.5067,1.5068,221800000.0
2009-04-29 16:26:00,1.50685,1.5073,1.50675,1.5073,140800000.0
2009-04-29 16:27:00,1.50725,1.5073,1.5071,1.50715,150200000.0
2009-04-29 16:28:00,1.5072,1.5072,1.50705,1.50705,114000000.0
2009-04-29 16:29:00,1.507,1.507,1.5064,1.5064,165600000.0
2009-04-29 16:30:00,1.50635,1.5064,1.506,1.5061,311600000.0
2009-04-29 16:31:00,1.5061,1.50645,1.50595,1.5063,287600000.0
2009-04-29 16:32:00,1.50625,1.5067,1.50625,1.5065,378000000.0
2009-04-29 16:33:00,1.5065,1.50665,1.50635,1.5066,312200000.0
2009-04-29 16:34:00,1.5066,1.50675,1.50645,1.50665,200000000.0
2009-04-29 16:35:00,1.50665,1.5067,1.50635,1.50645,204000000.0
2009-04-29 16:36:00,1.50645,1.50645,1.50625,1.50645,199700000.0
2009-04-29 16:37:00,1.50645,1.50645,1.5063,1.50635,96000000.0
2009-04-29 16:38:00,1.50635,1.50645,1.50625,1.50645,136000000.0
2009-04-29 16:39:00,1.50645,1.50645,1.50635,1.5064,123000000.0
2009-04-29 16:40:00,1.5064,1.5064,1.506,1.5062,280000000.0
2009-04-29 16:41:00,1.5061,1.50635,1.5061,1.50625,257800000.0
2009-04-29 16:42:00,1.50625,1.50625,1.506,1.50605,238600000.0
2009-04-29 16:43:00,1.50615,1.50625,1.50615,1.5062,92000000.0
2009-04-29 16:44:00,1.506,1.5062,1.506,1.50605,314100000.0
2009-04-29 16:45:00,1.50605,1.5064,1.506,1.50635,496100006.0
2009-04-29 16:46:00,1.5063,1.50635,1.506,1.50615,199900000.0
2009-04-29 16:47:00,1.5061,1.5061,1.50585,1.5059,178600000.0
2009-04-29 16:48:00,1.5059,1.5059,1.5056,1.5057,237000000.0
2009-04-29 16:49:00,1.50575,1.50625,1.5057,1.50615,362999999.0
2009-04-29 16:50:00,1.50615,1.5063,1.50605,1.50625,331800000.0
2009-04-29 16:51:00,1.50625,1.5065,1.5061,1.5063,294200000.0
2009-04-29 16:52:00,1.5063,1.5064,1.50615,1.5062,273200000.0
2009-04-29 16:53:00,1.5062,1.5064,1.5062,1.5063,369800000.0
2009-04-29 16:54:00,1.5063,1.50685,1.5063,1.50675,389700000.0
2009-04-29 16:55:00,1.50675,1.5069,1.5067,1.5069,285200000.0
2009-04-29 16:56:00,1.5069,1.50695,1.5067,1.50685,200400000.0
2009-04-29 16:57:00,1.5069,1.5069,1.50675,1.5068,187600000.0
2009-04-29 16:58:00,1.5068,1.507,1.50665,1.507,263600000.0
2009-04-29 16:59:00,1.50715,1.5074,1.5069,1.50725,293400000.0
2009-04-29 17:00:00,1.5073,1.5075,1.50715,1.5074,305400000.0
2009-04-29 17:01:00,1.5074,1.5074,1.507,1.50715,200600000.0
2009-04-29 17:02:00,1.50715,1.5074,1.50705,1.50715,350200000.0
2009-04-29 17:03:00,1.50715,1.5072,1.5069,1.5069,255600000.0
2009-04-29 17:04:00,1.50695,1.507,1.50685,1.50695,288000000.0
2009-04-29 17:05:00,1.507,1.507,1.50685,1.50695,134800000.0
2009-04-29 17:06:00,1.50695,1.5071,1.50685,1.5069,171000000.0
2009-04-29 17:07:00,1.5069,1.507,1.50675,1.50675,218200000.0
2009-04-29 17:08:00,1.5068,1.50685,1.50675,1.5068,143800000.0
2009-04-29 17:09:00,1.5068,1.5068,1.50675,1.5068,109800000.0
2009-04-29 17:10:00,1.5068,1.50685,1.50675,1.50675,206600000.0
2009-04-29 17:11:00,1.50675,1.50705,1.50675,1.5069,98800000.0
2009-04-29 17:12:00,1.5069,1.5071,1.50685,1.507,231800000.0
2009-04-29 17:13:00,1.50695,1.50715,1.50695,1.50705,273800000.0
2009-04-29 17:14:00,1.507,1.50705,1.5069,1.5069,261400000.0
2009-04-29 17:15:00,1.5069,1.5069,1.5068,1.5069,142600000.0
2009-04-29 17:16:00,1.5069,1.50695,1.5067,1.5069,300000000.0
2009-04-29 17:17:00,1.5069,1.5069,1.50675,1.5068,77600000.0
2009-04-29 17:18:00,1.5068,1.50705,1.50665,1.507,205200000.0
2009-04-29 17:19:00,1.50705,1.5077,1.50705,1.5077,158400000.0
2009-04-29 17:20:00,1.50775,1.5081,1.50755,1.50785,266000000.0
2009-04-29 17:21:00,1.50785,1.5087,1.50765,1.50815,386300000.0
2009-04-29 17:22:00,1.508,1.5084,1.508,1.50815,532100000.0
2009-04-29 17:23:00,1.50815,1.5085,1.5081,1.5083,399200000.0
2009-04-29 17:24:00,1.5083,1.5088,1.5082,1.50865,365000000.0
2009-04-29 17:25:00,1.5086,1.5088,1.5086,1.5087,405800000.0
2009-04-29 17:26:00,1.5087,1.50925,1.5087,1.5088,481800000.0
2009-04-29 17:27:00,1.5088,1.5088,1.508,1.5083,524199999.0
2009-04-29 17:28:00,1.5083,1.5085,1.50805,1.5081,419600000.0
2009-04-29 17:29:00,1.50805,1.5081,1.5077,1.5077,358800000.0
2009-04-29 17:30:00,1.5077,1.5081,1.5074,1.5081,404400000.0
2009-04-29 17:31:00,1.50805,1.5084,1.50795,1.5084,302600000.0
2009-04-29 17:32:00,1.5084,1.50875,1.50815,1.5085,342800000.0
2009-04-29 17:33:00,1.5085,1.5089,1.5085,1.5087,504600000.0
2009-04-29 17:34:00,1.5087,1.5087,1.50775,1.5078,375900000.0
2009-04-29 17:35:00,1.5078,1.50805,1.50765,1.50805,527200000.0
2009-04-29 17:36:00,1.5081,1.5081,1.5076,1.5076,312200000.0
2009-04-29 17:37:00,1.5076,1.5078,1.50755,1.50775,196600000.0
2009-04-29 17:38:00,1.5078,1.5078,1.5076,1.5077,253200000.0
2009-04-29 17:39:00,1.50775,1.50785,1.50765,1.5077,170400000.0
2009-04-29 17:40:00,1.5077,1.50805,1.5077,1.50795,316600000.0
2009-04-29 17:41:00,1.50795,1.50795,1.5078,1.5079,109600000.0
2009-04-29 17:42:00,1.5079,1.5079,1.50745,1.50755,206400000.0
2009-04-29 17:43:00,1.50765,1.5078,1.50745,1.50745,150400000.0
2009-04-29 17:44:00,1.50745,1.5075,1.50725,1.5074,135000000.0
2009-04-29 17:45:00,1.5074,1.5076,1.5073,1.50745,271000000.0
2009-04-29 17:46:00,1.50745,1.50745,1.5072,1.5072,234400000.0
2009-04-29 17:47:00,1.5072,1.5073,1.50615,1.5065,405200000.0
2009-04-29 17:48:00,1.5066,1.5072,1.5066,1.5071,536400000.0
2009-04-29 17:49:00,1.5071,1.5075,1.5069,1.50735,491200000.0
2009-04-29 17:50:00,1.5073,1.5075,1.5073,1.5075,402600000.0
2009-04-29 17:51:00,1.5075,1.50765,1.50725,1.5074,388700000.0
2009-04-29 17:52:00,1.5074,1.5075,1.5073,1.50735,451200000.0
2009-04-29 17:53:00,1.5074,1.5074,1.5073,1.5073,233000000.0
2009-04-29 17:54:00,1.5073,1.5076,1.5073,1.5074,163400000.0
2009-04-29 17:55:00,1.50745,1.5075,1.50695,1.50695,234200000.0
2009-04-29 17:56:00,1.50685,1.50695,1.50665,1.5069,257600000.0
2009-04-29 17:57:00,1.50685,1.50715,1.50685,1.50695,222600000.0
2009-04-29 17:58:00,1.50695,1.50695,1.50665,1.50685,118400000.0
2009-04-29 17:59:00,1.5068,1.50695,1.5066,1.50695,235600000.0
2009-04-29 18:00:00,1.50695,1.507,1.50665,1.5067,227400000.0
2009-04-29 18:01:00,1.50675,1.50755,1.50655,1.50755,178200000.0
2009-04-29 18:02:00,1.50755,1.50775,1.50755,1.5077,120600000.0
2009-04-29 18:03:00,1.50765,1.5077,1.5075,1.5076,251000000.0
2009-04-29 18:04:00,1.5077,1.5077,1.50725,1.5073,229800000.0
2009-04-29 18:05:00,1.5073,1.5074,1.50685,1.5072,340500000.0
2009-04-29 18:06:00,1.5072,1.5077,1.5072,1.5077,230400000.0
2009-04-29 18:07:00,1.5077,1.5078,1.5075,1.5075,136400000.0
2009-04-29 18:08:00,1.5075,1.5076,1.5075,1.5076,150000000.0
2009-04-29 18:09:00,1.5076,1.5076,1.5072,1.5072,265600000.0
2009-04-29 18:10:00,1.507,1.50705,1.50665,1.50685,257800000.0
2009-04-29 18:11:00,1.5067,1.5068,1.5067,1.5068,155200000.0
2009-04-29 18:12:00,1.5068,1.5071,1.5067,1.5071,177400000.0
2009-04-29 18:13:00,1.507,1.5071,1.5069,1.50705,127400000.0
2009-04-29 18:14:00,1.50705,1.5072,1.507,1.5071,126200000.0
2009-04-29 18:15:00,1.5071,1.50745,1.5071,1.5074,162000000.0
2009-04-29 18:16:00,1.5074,1.5075,1.5072,1.5073,278800000.0
2009-04-29 18:17:00,1.5073,1.5076,1.50725,1.5076,229400000.0
2009-04-29 18:18:00,1.50765,1.5079,1.5076,1.5078,323800001.0
2009-04-29 18:19:00,1.5078,1.50795,1.5077,1.5079,184600000.0
2009-04-29 18:20:00,1.5079,1.5079,1.5078,1.50785,50800000.0
2009-04-29 18:21:00,1.50785,1.5079,1.50785,1.5079,27200000.0
2009-04-29 18:22:00,1.5078,1.5078,1.5077,1.5077,122800000.0
2009-04-29 18:23:00,1.50775,1.5079,1.5077,1.5079,113200000.0
2009-04-29 18:24:00,1.5079,1.5079,1.5078,1.5078,42000000.0
2009-04-29 18:25:00,1.5078,1.5079,1.5078,1.5079,90000000.0
2009-04-29 18:26:00,1.5079,1.5079,1.5078,1.5078,62800000.0
2009-04-29 18:27:00,1.5078,1.50805,1.5078,1.5079,215600000.0
2009-04-29 18:28:00,1.5079,1.5079,1.5079,1.5079,83200000.0
2009-04-29 18:29:00,1.5079,1.5081,1.5079,1.5081,102200000.0
2009-04-29 18:30:00,1.5079,1.50805,1.5078,1.50785,169800000.0
2009-04-29 18:31:00,1.50785,1.50815,1.50785,1.508,200000000.0
2009-04-29 18:32:00,1.508,1.5082,1.50795,1.5082,201000000.0
2009-04-29 18:33:00,1.50815,1.50885,1.50815,1.50865,217000000.0
2009-04-29 18:34:00,1.5086,1.50865,1.5083,1.5085,157600000.0
2009-04-29 18:35:00,1.5085,1.50895,1.50815,1.50815,199000000.0
2009-04-29 18:36:00,1.50815,1.5083,1.50805,1.5083,149200000.0
2009-04-29 18:37:00,1.5082,1.50875,1.50815,1.50875,211600000.0
2009-04-29 18:38:00,1.50885,1.5091,1.5088,1.50895,171600000.0
2009-04-29 18:39:00,1.50895,1.5092,1.50895,1.50905,130200000.0
2009-04-29 18:40:00,1.50905,1.50905,1.509,1.50905,101600000.0
2009-04-29 18:41:00,1.50905,1.50905,1.509,1.50905,58400000.0
2009-04-29 18:42:00,1.50905,1.50905,1.509,1.509,160400000.0
2009-04-29 18:43:00,1.509,1.5092,1.509,1.50915,189800000.0
2009-04-29 18:44:00,1.5091,1.5094,1.5091,1.5094,117200000.0
2009-04-29 18:45:00,1.50945,1.5096,1.5092,1.5093,151200000.0
2009-04-29 18:46:00,1.5092,1.5096,1.5092,1.5096,225600001.0
2009-04-29 18:47:00,1.5096,1.5103,1.5096,1.51,326000000.0
2009-04-29 18:48:00,1.51,1.51025,1.50985,1.5101,160400000.0
2009-04-29 18:49:00,1.5101,1.5101,1.5097,1.5097,115000000.0
2009-04-29 18:50:00,1.5097,1.5098,1.509,1.5094,160800000.0
2009-04-29 18:51:00,1.5094,1.5095,1.50925,1.50935,130000000.0
2009-04-29 18:52:00,1.50935,1.5094,1.5092,1.5092,120600000.0
2009-04-29 18:53:00,1.5092,1.50945,1.5092,1.5094,106200000.0
2009-04-29 18:54:00,1.50935,1.5095,1.5092,1.5092,104200000.0
2009-04-29 18:55:00,1.5093,1.5093,1.5092,1.5093,112200000.0
2009-04-29 18:56:00,1.5092,1.5093,1.5092,1.5092,40200000.0
2009-04-29 18:57:00,1.5092,1.5092,1.5092,1.5092,20000000.0
2009-04-29 18:58:00,1.5092,1.5093,1.5092,1.5093,21000000.0
2009-04-29 18:59:00,1.5093,1.5094,1.5092,1.5093,67400000.0
2009-04-29 19:00:00,1.50925,1.5093,1.50915,1.5092,39200000.0
2009-04-29 19:01:00,1.50915,1.5093,1.5091,1.5093,42600000.0
2009-04-29 19:02:00,1.5093,1.5094,1.5092,1.5093,36800000.0
2009-04-29 19:03:00,1.5093,1.50945,1.50905,1.5093,86600000.0
2009-04-29 19:04:00,1.5093,1.5093,1.5084,1.5086,221300000.0
2009-04-29 19:05:00,1.5086,1.5093,1.5086,1.5092,187400000.0
2009-04-29 19:06:00,1.5092,1.5092,1.50895,1.5091,132800000.0
2009-04-29 19:07:00,1.5091,1.5091,1.509,1.509,89800000.0
2009-04-29 19:08:00,1.5091,1.5092,1.5091,1.5092,10000000.0
2009-04-29 19:09:00,1.50925,1.50935,1.5091,1.5091,91400000.0
2009-04-29 19:10:00,1.5092,1.5093,1.5091,1.50915,170800000.0
2009-04-29 19:11:00,1.50915,1.50915,1.5091,1.5091,99400000.0
2009-04-29 19:12:00,1.5091,1.5093,1.5091,1.50925,68000000.0
2009-04-29 19:13:00,1.50925,1.5094,1.50925,1.5094,17600000.0
2009-04-29 19:14:00,1.5094,1.5094,1.5092,1.5092,25400000.0
2009-04-29 19:15:00,1.5092,1.50955,1.5092,1.5093,63800000.0
2009-04-29 19:16:00,1.50935,1.5097,1.50935,1.5097,84800000.0
2009-04-29 19:17:00,1.5097,1.50985,1.5095,1.5098,86200000.0
2009-04-29 19:18:00,1.50975,1.50995,1.5096,1.5099,278800000.0
2009-04-29 19:19:00,1.5099,1.51015,1.5099,1.5101,137200000.0
2009-04-29 19:20:00,1.5101,1.5101,1.5101,1.5101,36000000.0
2009-04-29 19:21:00,1.5101,1.5101,1.5099,1.5101,69600000.0
2009-04-29 19:22:00,1.51005,1.51005,1.50985,1.51005,46200000.0
2009-04-29 19:23:00,1.5101,1.51035,1.51005,1.5102,198600000.0
2009-04-29 19:24:00,1.5102,1.5102,1.50955,1.5097,68600000.0
2009-04-29 19:25:00,1.5097,1.5098,1.5097,1.50975,36600000.0
2009-04-29 19:26:00,1.50975,1.50985,1.5097,1.5098,82000000.0
2009-04-29 19:27:00,1.5099,1.5101,1.5098,1.51,95600000.0
2009-04-29 19:28:00,1.51,1.51,1.51,1.51,4000000.0
2009-04-29 19:29:00,1.51005,1.51055,1.51005,1.5105,141400000.0
2009-04-29 19:30:00,1.5105,1.51075,1.51035,1.51055,160200000.0
2009-04-29 19:31:00,1.5105,1.5107,1.5104,1.5106,222000000.0
2009-04-29 19:32:00,1.51055,1.51065,1.5105,1.5106,159000000.0
2009-04-29 19:33:00,1.51005,1.51065,1.5097,1.5103,201600002.0
2009-04-29 19:34:00,1.5103,1.5104,1.51025,1.5103,179800000.0
2009-04-29 19:35:00,1.5103,1.51045,1.5103,1.5103,137000000.0
2009-04-29 19:36:00,1.5103,1.5103,1.5102,1.5103,87000000.0
2009-04-29 19:37:00,1.5103,1.5104,1.5103,1.5104,72200000.0
2009-04-29 19:38:00,1.5104,1.5105,1.5103,1.5104,96000000.0
2009-04-29 19:39:00,1.5104,1.51045,1.5103,1.5104,63800000.0
2009-04-29 19:40:00,1.5104,1.5104,1.5103,1.5103,37600000.0
2009-04-29 19:41:00,1.5104,1.5104,1.5103,1.5103,55400000.0
2009-04-29 19:42:00,1.5103,1.5103,1.5103,1.5103,121200000.0
2009-04-29 19:43:00,1.5103,1.5106,1.5103,1.5105,112200000.0
2009-04-29 19:44:00,1.5106,1.5107,1.51045,1.5105,118600000.0
2009-04-29 19:45:00,1.51035,1.5104,1.51025,1.5104,41600000.0
2009-04-29 19:46:00,1.5103,1.5104,1.51025,1.5104,60200000.0
2009-04-29 19:47:00,1.51035,1.5104,1.5094,1.5095,218000000.0
2009-04-29 19:48:00,1.5095,1.5096,1.5095,1.5095,126800000.0
2009-04-29 19:49:00,1.5095,1.50955,1.5093,1.5094,185600000.0
2009-04-29 19:50:00,1.5094,1.50965,1.5093,1.5094,104900000.0
2009-04-29 19:51:00,1.5095,1.5095,1.5092,1.5094,48000000.0
2009-04-29 19:52:00,1.5094,1.5094,1.5093,1.5093,11000000.0
2009-04-29 19:53:00,1.50935,1.5094,1.50935,1.5094,11000000.0
2009-04-29 19:54:00,1.5095,1.5095,1.5095,1.5095,1000000.0
2009-04-29 19:55:00,1.5094,1.5095,1.509,1.509,62800000.0
2009-04-29 19:56:00,1.50905,1.5091,1.5085,1.509,196800000.0
2009-04-29 19:57:00,1.509,1.5091,1.50865,1.50895,67200000.0
2009-04-29 19:58:00,1.509,1.5091,1.50895,1.50905,94400000.0
2009-04-29 19:59:00,1.5091,1.5092,1.50885,1.5091,129200000.0
2009-04-29 20:00:00,1.5091,1.50915,1.5089,1.509,72600000.0
2009-04-29 20:01:00,1.509,1.50925,1.50895,1.5091,152600000.0
2009-04-29 20:02:00,1.5091,1.5092,1.509,1.5092,61200000.0
2009-04-29 20:03:00,1.5092,1.5092,1.50885,1.50905,101800000.0
2009-04-29 20:04:00,1.5091,1.5091,1.509,1.5091,32400000.0
2009-04-29 20:05:00,1.5091,1.5092,1.509,1.5092,34400000.0
2009-04-29 20:06:00,1.5091,1.51,1.5088,1.51,86800000.0
2009-04-29 20:07:00,1.50995,1.5103,1.50975,1.5101,82200000.0
2009-04-29 20:08:00,1.5101,1.5102,1.5099,1.5101,79400000.0
2009-04-29 20:09:00,1.5101,1.5102,1.50995,1.51,145600000.0
2009-04-29 20:10:00,1.51,1.51025,1.5096,1.50975,161600000.0
2009-04-29 20:11:00,1.5097,1.50995,1.50955,1.5097,111200000.0
2009-04-29 20:12:00,1.5097,1.51035,1.50965,1.5097,108000000.0
2009-04-29 20:13:00,1.5099,1.5101,1.5097,1.5098,154800000.0
2009-04-29 20:14:00,1.5098,1.5101,1.5095,1.5097,141400000.0
2009-04-29 20:15:00,1.5097,1.5099,1.5097,1.5097,72800000.0
2009-04-29 20:16:00,1.5097,1.5099,1.5079,1.50915,125000000.0
2009-04-29 20:17:00,1.50925,1.51045,1.509,1.5104,273800000.0
2009-04-29 20:18:00,1.5104,1.51085,1.509,1.509,249400000.0
2009-04-29 20:19:00,1.5087,1.51035,1.5073,1.51005,352500000.0
2009-04-29 20:20:00,1.51015,1.5107,1.5095,1.50975,229600000.0
2009-04-29 20:21:00,1.50975,1.50975,1.5087,1.50905,384400000.0
2009-04-29 20:22:00,1.50905,1.5104,1.5084,1.5104,403000000.0
2009-04-29 20:23:00,1.5104,1.5104,1.50925,1.5094,292600000.0
2009-04-29 20:24:00,1.5095,1.5099,1.50935,1.50945,290000000.0
2009-04-29 20:25:00,1.5096,1.5106,1.50955,1.5099,171200000.0
2009-04-29 20:26:00,1.5099,1.51015,1.50975,1.50995,172800000.0
2009-04-29 20:27:00,1.51005,1.51035,1.50985,1.5103,211200000.0
2009-04-29 20:28:00,1.51025,1.51055,1.5099,1.51,444200000.0
2009-04-29 20:29:00,1.5101,1.51015,1.509,1.50935,472600000.0
2009-04-29 20:30:00,1.5092,1.5095,1.50915,1.5092,429200000.0
2009-04-29 20:31:00,1.5092,1.5093,1.50885,1.50905,302000000.0
2009-04-29 20:32:00,1.5089,1.51,1.5089,1.51,486400000.0
2009-04-29 20:33:00,1.50995,1.51045,1.50915,1.5096,361600000.0
2009-04-29 20:34:00,1.5096,1.51045,1.50955,1.51045,317600000.0
2009-04-29 20:35:00,1.5105,1.5108,1.5105,1.5106,401200000.0
2009-04-29 20:36:00,1.51065,1.51075,1.51045,1.5106,219800000.0
2009-04-29 20:37:00,1.5106,1.5108,1.5105,1.5108,119200000.0
2009-04-29 20:38:00,1.5108,1.51095,1.5106,1.5106,124000000.0
2009-04-29 20:39:00,1.5106,1.5107,1.5104,1.5105,293400000.0
2009-04-29 20:40:00,1.5105,1.5108,1.5105,1.5108,153400000.0
2009-04-29 20:41:00,1.5108,1.511,1.5105,1.5106,85600000.0
2009-04-29 20:42:00,1.5106,1.5107,1.5102,1.5105,317000000.0
2009-04-29 20:43:00,1.5105,1.5106,1.5105,1.5105,163600000.0
2009-04-29 20:44:00,1.51045,1.51045,1.5101,1.5103,116400000.0
2009-04-29 20:45:00,1.5103,1.5104,1.50995,1.5101,193800000.0
2009-04-29 20:46:00,1.5101,1.5104,1.51005,1.5103,50200000.0
2009-04-29 20:47:00,1.5103,1.5106,1.5101,1.51025,112600000.0
2009-04-29 20:48:00,1.51025,1.51045,1.50995,1.5101,172200000.0
2009-04-29 20:49:00,1.5101,1.5102,1.51,1.5101,145800000.0
2009-04-29 20:50:00,1.5101,1.5103,1.51005,1.51025,234200000.0
2009-04-29 20:51:00,1.5103,1.5103,1.50995,1.51,228800000.0
2009-04-29 20:52:00,1.50995,1.50995,1.5096,1.5096,225800000.0
2009-04-29 20:53:00,1.5096,1.5099,1.5096,1.5098,89600000.0
2009-04-29 20:54:00,1.50985,1.50985,1.5088,1.509,116400000.0
2009-04-29 20:55:00,1.509,1.50925,1.50835,1.5089,298700000.0
2009-04-29 20:56:00,1.5089,1.5095,1.5089,1.5095,136200000.0
2009-04-29 20:57:00,1.5095,1.5095,1.50895,1.5091,90800000.0
2009-04-29 20:58:00,1.5091,1.5095,1.5089,1.5094,107600000.0
2009-04-29 20:59:00,1.5094,1.5094,1.50815,1.50915,329800000.0
2009-04-29 21:00:00,1.50925,1.5095,1.5091,1.5093,165800000.0
2009-04-29 21:01:00,1.5094,1.5095,1.5091,1.5091,173000000.0
2009-04-29 21:02:00,1.5091,1.5093,1.509,1.5091,51600000.0
2009-04-29 21:03:00,1.5092,1.50935,1.5091,1.50915,53400000.0
2009-04-29 21:04:00,1.5092,1.5095,1.50915,1.5094,68600000.0
2009-04-29 21:05:00,1.50945,1.5096,1.5094,1.5095,29000000.0
2009-04-29 21:06:00,1.5095,1.5097,1.5095,1.5095,54000000.0
2009-04-29 21:07:00,1.50955,1.51,1.50955,1.5098,91200000.0
2009-04-29 21:08:00,1.5098,1.51,1.5096,1.50975,225600000.0
2009-04-29 21:09:00,1.50995,1.50995,1.50955,1.50975,239800000.0
2009-04-29 21:10:00,1.5097,1.5099,1.5096,1.5096,118200000.0
2009-04-29 21:11:00,1.50965,1.50985,1.50965,1.50985,102600000.0
2009-04-29 21:12:00,1.50985,1.50985,1.509,1.509,225400000.0
2009-04-29 21:13:00,1.5091,1.5092,1.5088,1.50885,188600000.0
2009-04-29 21:14:00,1.50885,1.50895,1.5084,1.50885,230800000.0
2009-04-29 21:15:00,1.50895,1.509,1.50875,1.5089,54200000.0
2009-04-29 21:16:00,1.5089,1.5091,1.50875,1.50885,124200000.0
2009-04-29 21:17:00,1.50885,1.50885,1.5088,1.5088,274800000.0
2009-04-29 21:18:00,1.5088,1.5088,1.5087,1.50875,111800000.0
2009-04-29 21:19:00,1.5087,1.5087,1.50865,1.5087,194000000.0
2009-04-29 21:20:00,1.5087,1.5089,1.5085,1.5085,236200000.0
2009-04-29 21:21:00,1.5085,1.5085,1.508,1.50805,164200000.0
2009-04-29 21:22:00,1.508,1.5085,1.508,1.50845,153400000.0
2009-04-29 21:23:00,1.5084,1.50865,1.5079,1.5081,115400000.0
2009-04-29 21:24:00,1.5083,1.5083,1.5074,1.5077,173400000.0
2009-04-29 21:25:00,1.5077,1.5077,1.50695,1.507,386800000.0
2009-04-29 21:26:00,1.507,1.5071,1.5059,1.506,277600000.0
2009-04-29 21:27:00,1.506,1.50705,1.5059,1.50705,387000000.0
2009-04-29 21:28:00,1.5069,1.5073,1.5069,1.50705,178600000.0
2009-04-29 21:29:00,1.5071,1.5075,1.5071,1.5075,87800000.0
2009-04-29 21:30:00,1.50745,1.5075,1.50705,1.50705,155200000.0
2009-04-29 21:31:00,1.50705,1.50715,1.5068,1.507,130000000.0
2009-04-29 21:32:00,1.507,1.5074,1.507,1.5074,160800000.0
2009-04-29 21:33:00,1.50745,1.50745,1.5071,1.50745,216400000.0
2009-04-29 21:34:00,1.50745,1.5078,1.5073,1.5077,201000000.0
2009-04-29 21:35:00,1.5077,1.5078,1.50745,1.50745,120800000.0
2009-04-29 21:36:00,1.5074,1.50765,1.5074,1.5076,56200000.0
2009-04-29 21:37:00,1.5076,1.5078,1.50745,1.5075,120400000.0
2009-04-29 21:38:00,1.5076,1.5078,1.5075,1.5076,67400000.0
2009-04-29 21:39:00,1.5076,1.5077,1.50755,1.5076,59000000.0
2009-04-29 21:40:00,1.5077,1.5077,1.50755,1.5077,22000000.0
2009-04-29 21:41:00,1.5077,1.5077,1.50735,1.50735,93600000.0
2009-04-29 21:42:00,1.5074,1.5075,1.5067,1.507,76800000.0
2009-04-29 21:43:00,1.5068,1.50685,1.50655,1.5067,173400000.0
2009-04-29 21:44:00,1.5067,1.50675,1.5065,1.50675,290000000.0
2009-04-29 21:45:00,1.5069,1.5069,1.5066,1.5067,205800000.0
2009-04-29 21:46:00,1.50665,1.5067,1.50635,1.5064,221200000.0
2009-04-29 21:47:00,1.5064,1.5065,1.50585,1.50605,366200000.0
2009-04-29 21:48:00,1.50605,1.5074,1.50595,1.50695,323200000.0
2009-04-29 21:49:00,1.50695,1.5074,1.5069,1.50695,100000000.0
2009-04-29 21:50:00,1.5071,1.50715,1.50705,1.50715,70600000.0
2009-04-29 21:51:00,1.5071,1.50715,1.50695,1.5071,115000000.0
2009-04-29 21:52:00,1.5071,1.5075,1.5071,1.50725,199200000.0
2009-04-29 21:53:00,1.50725,1.5074,1.50675,1.5068,309000000.0
2009-04-29 21:54:00,1.50685,1.50705,1.5067,1.507,139000000.0
2009-04-29 21:55:00,1.507,1.50715,1.507,1.507,53400000.0
2009-04-29 21:56:00,1.5073,1.5074,1.50685,1.50705,155600000.0
2009-04-29 21:57:00,1.5072,1.5074,1.50705,1.5072,30000000.0
2009-04-29 21:58:00,1.5073,1.50735,1.5065,1.5069,165800000.0
2009-04-29 21:59:00,1.5069,1.5072,1.5068,1.5069,174800000.0
2009-04-29 22:00:00,1.5069,1.5069,1.50655,1.5067,128000000.0
2009-04-29 22:01:00,1.5067,1.5074,1.5066,1.507,81600000.0
2009-04-29 22:02:00,1.5071,1.5075,1.5071,1.50745,111400000.0
2009-04-29 22:03:00,1.5074,1.5074,1.5072,1.50725,40600000.0
2009-04-29 22:04:00,1.5074,1.50755,1.5072,1.5075,90200000.0
2009-04-29 22:05:00,1.5075,1.5081,1.5075,1.5078,76800000.0
2009-04-29 22:06:00,1.5077,1.50785,1.5077,1.5078,54600000.0
2009-04-29 22:07:00,1.5078,1.5078,1.5076,1.5076,28800000.0
2009-04-29 22:08:00,1.5076,1.5077,1.50705,1.5071,143800000.0
2009-04-29 22:09:00,1.50725,1.5077,1.50705,1.5076,98800000.0
2009-04-29 22:10:00,1.50755,1.5076,1.50725,1.5074,31600000.0
2009-04-29 22:11:00,1.50735,1.5076,1.50715,1.5073,14000000.0
2009-04-29 22:12:00,1.5073,1.5076,1.50715,1.5075,74400000.0
2009-04-29 22:13:00,1.5075,1.5075,1.5074,1.50745,19000000.0
2009-04-29 22:14:00,1.50745,1.50745,1.50735,1.5074,12600000.0
2009-04-29 22:15:00,1.50745,1.50755,1.50745,1.50755,10800000.0
2009-04-29 22:16:00,1.50755,1.50755,1.50755,1.50755,3600000.0
2009-04-29 22:17:00,1.5075,1.5075,1.50735,1.5075,16200000.0
2009-04-29 22:18:00,1.5075,1.5075,1.5074,1.5074,3600000.0
2009-04-29 22:19:00,1.50735,1.5074,1.50735,1.5074,9000000.0
2009-04-29 22:20:00,1.5074,1.5075,1.5074,1.5075,21400000.0
2009-04-29 22:21:00,1.50715,1.50725,1.5063,1.5066,66600000.0
2009-04-29 22:22:00,1.5066,1.5068,1.5066,1.5068,95600000.0
2009-04-29 22:23:00,1.5068,1.5068,1.50675,1.5068,53400000.0
2009-04-29 22:24:00,1.5068,1.50705,1.5068,1.50705,29800000.0
2009-04-29 22:25:00,1.5066,1.507,1.5066,1.507,47400000.0
2009-04-29 22:26:00,1.50675,1.5076,1.50675,1.50695,101200000.0
2009-04-29 22:27:00,1.5069,1.5072,1.5066,1.5069,81000000.0
2009-04-29 22:28:00,1.507,1.5072,1.50685,1.50685,77000000.0
2009-04-29 22:29:00,1.5069,1.507,1.5069,1.507,9000000.0
2009-04-29 22:30:00,1.5069,1.50705,1.5069,1.50695,26400000.0
2009-04-29 22:31:00,1.507,1.5072,1.507,1.5072,34800000.0
2009-04-29 22:32:00,1.5072,1.5072,1.5071,1.50715,26200000.0
2009-04-29 22:33:00,1.5071,1.5072,1.5071,1.5071,17600000.0
2009-04-29 22:34:00,1.50705,1.5071,1.50695,1.507,18000000.0
2009-04-29 22:35:00,1.50672,1.50681,1.50647,1.50669,57000000.0
2009-04-29 22:36:00,1.5069,1.5071,1.5069,1.5071,42400000.0
2009-04-29 22:37:00,1.50715,1.5072,1.50715,1.5072,3600000.0
2009-04-29 22:38:00,1.5076,1.5077,1.50735,1.50755,99000000.0
2009-04-29 22:39:00,1.50755,1.5076,1.50665,1.50705,57400000.0
2009-04-29 22:40:00,1.50715,1.50755,1.50715,1.5075,45000000.0
2009-04-29 22:41:00,1.5075,1.50775,1.5075,1.50775,46600000.0
2009-04-29 22:42:00,1.50775,1.50805,1.5077,1.50785,57400000.0
2009-04-29 22:43:00,1.5079,1.50815,1.5076,1.50765,50600000.0
2009-04-29 22:44:00,1.5077,1.50795,1.5076,1.5079,97800000.0
2009-04-29 22:45:00,1.50785,1.50865,1.50785,1.5081,81900000.0
2009-04-29 22:46:00,1.50805,1.5081,1.508,1.508,12400000.0
2009-04-29 22:47:00,1.508,1.50855,1.50775,1.50775,71200000.0
2009-04-29 22:48:00,1.5078,1.50805,1.5077,1.50785,48000000.0
2009-04-29 22:49:00,1.5079,1.5081,1.5079,1.5081,9000000.0
2009-04-29 22:50:00,1.50795,1.50825,1.5076,1.5077,58200000.0
2009-04-29 22:51:00,1.50775,1.50785,1.50765,1.50785,72200000.0
2009-04-29 22:52:00,1.5078,1.50785,1.50775,1.5078,29400000.0
2009-04-29 22:53:00,1.50785,1.5079,1.50775,1.5078,16800000.0
2009-04-29 22:54:00,1.5078,1.5078,1.50745,1.5076,51200000.0
2009-04-29 22:55:00,1.50765,1.50785,1.5075,1.5078,35000000.0
2009-04-29 22:56:00,1.50795,1.508,1.50745,1.50785,45000000.0
2009-04-29 22:57:00,1.5079,1.50795,1.5078,1.5078,11200000.0
2009-04-29 22:58:00,1.5078,1.5079,1.5076,1.5076,11200000.0
2009-04-29 22:59:00,1.5077,1.50805,1.5075,1.50795,36800000.0
2009-04-29 23:00:00,1.5082,1.5084,1.50785,1.50785,9600000.0
2009-04-29 23:01:00,1.5075,1.50784,1.5069,1.5069,45800000.0
2009-04-29 23:02:00,1.50765,1.5079,1.50765,1.5079,3200000.0
2009-04-29 23:03:00,1.5079,1.50815,1.50715,1.50715,25600000.0
2009-04-29 23:04:00,1.507,1.50755,1.50635,1.50685,35200000.0
2009-04-29 23:05:00,1.5071,1.5072,1.5067,1.50675,19200000.0
2009-04-29 23:06:00,1.50705,1.5073,1.50625,1.50695,20200000.0
2009-04-29 23:07:00,1.5068,1.5068,1.5066,1.50665,6400000.0
2009-04-29 23:08:00,1.5066,1.50715,1.5066,1.50715,26200000.0
2009-04-29 23:09:00,1.50695,1.5071,1.50685,1.5071,63600000.0
2009-04-29 23:10:00,1.5073,1.50775,1.507,1.5073,69200000.0
2009-04-29 23:11:00,1.50725,1.50725,1.50695,1.507,49800000.0
2009-04-29 23:12:00,1.507,1.507,1.5069,1.507,42200000.0
2009-04-29 23:13:00,1.507,1.50735,1.5069,1.507,95300000.0
2009-04-29 23:14:00,1.50655,1.50682,1.50611,1.50678,85400000.0
2009-04-29 23:15:00,1.5069,1.5069,1.5065,1.50665,43600000.0
2009-04-29 23:16:00,1.5068,1.50705,1.5068,1.50705,21200000.0
2009-04-29 23:17:00,1.50705,1.50705,1.50685,1.50685,22600000.0
2009-04-29 23:18:00,1.50685,1.50685,1.50665,1.50665,22800000.0
2009-04-29 23:19:00,1.50675,1.50675,1.50675,1.50675,5400000.0
2009-04-29 23:20:00,1.50675,1.50675,1.50675,1.50675,3600000.0
2009-04-29 23:21:00,1.50675,1.50675,1.50675,1.50675,1800000.0
2009-04-29 23:22:00,1.50675,1.50695,1.50675,1.5068,35600000.0
2009-04-29 23:23:00,1.50685,1.507,1.50685,1.5069,28800000.0
2009-04-29 23:24:00,1.5069,1.50705,1.5069,1.507,32800000.0
2009-04-29 23:25:00,1.5071,1.5071,1.5071,1.5071,5400000.0
2009-04-29 23:26:00,1.50671,1.50685,1.50619,1.50668,75400000.0
2009-04-29 23:27:00,1.50669,1.50677,1.50651,1.50651,95200000.0
2009-04-29 23:28:00,1.50705,1.5071,1.507,1.5071,33200000.0
2009-04-29 23:29:00,1.50735,1.50735,1.50735,1.50735,14400000.0
2009-04-29 23:30:00,1.5072,1.50795,1.5072,1.5074,65000000.0
2009-04-29 23:31:00,1.5074,1.5075,1.5074,1.5075,13800000.0
2009-04-29 23:32:00,1.50745,1.5075,1.5073,1.5073,29800000.0
2009-04-29 23:33:00,1.5074,1.5074,1.5072,1.5072,21400000.0
2009-04-29 23:34:00,1.50715,1.5074,1.5071,1.50735,21200000.0
2009-04-29 23:35:00,1.5073,1.5073,1.5071,1.5071,19400000.0
2009-04-29 23:36:00,1.5071,1.5076,1.5071,1.5073,66000000.0
2009-04-29 23:37:00,1.5073,1.5073,1.50705,1.5072,28000000.0
2009-04-29 23:38:00,1.5072,1.5075,1.5072,1.5073,23200000.0
2009-04-29 23:39:00,1.50649,1.5071,1.50649,1.50699,36600000.0
2009-04-29 23:40:00,1.50725,1.50725,1.50715,1.50715,9000000.0
2009-04-29 23:41:00,1.50715,1.50715,1.50715,1.50715,12600000.0
2009-04-29 23:42:00,1.5072,1.50745,1.5072,1.5074,28800000.0
2009-04-29 23:43:00,1.5074,1.5076,1.5074,1.5076,21600000.0
2009-04-29 23:44:00,1.50765,1.50765,1.50715,1.50715,47400000.0
2009-04-29 23:45:00,1.5071,1.50715,1.5071,1.5071,10800000.0
2009-04-29 23:46:00,1.50715,1.50715,1.50715,1.50715,5400000.0
2009-04-29 23:47:00,1.5071,1.50715,1.507,1.50715,32200000.0
2009-04-29 23:48:00,1.50653,1.50686,1.50631,1.50671,87400000.0
2009-04-29 23:49:00,1.5071,1.50715,1.5071,1.50715,3600000.0
2009-04-29 23:50:00,1.50705,1.5071,1.50705,1.5071,3600000.0
2009-04-29 23:51:00,1.50698,1.507,1.50684,1.50684,41200000.0
2009-04-29 23:52:00,1.50705,1.50715,1.50705,1.50715,3600000.0
2009-04-29 23:53:00,1.50682,1.507,1.5063,1.50674,56200000.0
2009-04-29 23:54:00,1.5071,1.5071,1.5071,1.5071,1800000.0
2009-04-29 23:55:00,1.5071,1.5071,1.5065,1.5068,78200000.0
2009-04-29 23:56:00,1.5068,1.5068,1.50665,1.5067,21400000.0
2009-04-29 23:57:00,1.5067,1.5067,1.5066,1.5066,29800000.0
2009-04-29 23:58:00,1.5066,1.50685,1.50645,1.5067,106800000.0
2009-04-29 23:59:00,1.50665,1.50685,1.50635,1.5065,65800000.0
2009-04-30 00:00:00,1.50665,1.507,1.50665,1.5068,114999999.0
2009-04-30 00:01:00,1.5068,1.5068,1.5066,1.5067,45600000.0
2009-04-30 00:02:00,1.5067,1.5067,1.5066,1.5066,28800000.0
2009-04-30 00:03:00,1.5067,1.5067,1.50665,1.50665,12400000.0
2009-04-30 00:04:00,1.50675,1.5068,1.5066,1.5066,16600000.0
2009-04-30 00:05:00,1.5066,1.5068,1.5066,1.5066,79000000.0
2009-04-30 00:06:00,1.50665,1.50675,1.50665,1.50665,6600000.0
2009-04-30 00:07:00,1.5066,1.5066,1.5066,1.5066,14600000.0
2009-04-30 00:08:00,1.5066,1.5066,1.5066,1.5066,3400000.0
2009-04-30 00:09:00,1.5066,1.5067,1.5065,1.5066,100800000.0
2009-04-30 00:10:00,1.5066,1.5066,1.5066,1.5066,13600000.0
2009-04-30 00:11:00,1.5066,1.5066,1.5066,1.5066,20400000.0
2009-04-30 00:12:00,1.5066,1.5066,1.5066,1.5066,6800000.0
2009-04-30 00:13:00,1.5066,1.5066,1.5066,1.5066,20400000.0
2009-04-30 00:14:00,1.5066,1.50665,1.5066,1.50665,37200000.0
2009-04-30 00:15:00,1.5066,1.50665,1.5066,1.50665,7800000.0
2009-04-30 00:16:00,1.50665,1.5074,1.50665,1.507,75200000.0
2009-04-30 00:17:00,1.5069,1.50715,1.50685,1.507,41000000.0
2009-04-30 00:18:00,1.507,1.507,1.507,1.507,39400000.0
2009-04-30 00:19:00,1.507,1.50705,1.5069,1.5069,29800000.0
2009-04-30 00:20:00,1.50695,1.50705,1.50685,1.507,35200000.0
2009-04-30 00:21:00,1.507,1.507,1.5069,1.5069,8800000.0
2009-04-30 00:22:00,1.5069,1.5069,1.5068,1.50685,17800000.0
2009-04-30 00:23:00,1.5069,1.5069,1.5069,1.5069,4400000.0
2009-04-30 00:24:00,1.50665,1.50679,1.50665,1.50676,21200000.0
2009-04-30 00:25:00,1.50685,1.50685,1.50685,1.50685,2200000.0
2009-04-30 00:26:00,1.50685,1.50685,1.50685,1.50685,2200000.0
2009-04-30 00:27:00,1.5068,1.50685,1.5068,1.50685,52600000.0
2009-04-30 00:28:00,1.50685,1.50695,1.5068,1.5068,61200000.0
2009-04-30 00:29:00,1.5068,1.50685,1.5068,1.5068,67400000.0
2009-04-30 00:30:00,1.5068,1.5068,1.5068,1.5068,13600000.0
2009-04-30 00:31:00,1.5068,1.5068,1.5066,1.5066,43400000.0
2009-04-30 00:32:00,1.5065,1.50655,1.5062,1.5063,104400000.0
2009-04-30 00:33:00,1.5063,1.5064,1.5063,1.5063,54600000.0
2009-04-30 00:34:00,1.5063,1.5064,1.5063,1.50635,14400000.0
2009-04-30 00:35:00,1.50635,1.50635,1.50635,1.50635,8800000.0
2009-04-30 00:36:00,1.5065,1.5066,1.5065,1.5066,6600000.0
2009-04-30 00:37:00,1.50615,1.50636,1.50591,1.50634,17200000.0
2009-04-30 00:38:00,1.50618,1.5064,1.50604,1.50604,39600000.0
2009-04-30 00:39:00,1.5066,1.5068,1.5066,1.5068,43800000.0
2009-04-30 00:40:00,1.5068,1.5069,1.5066,1.50675,112200000.0
2009-04-30 00:41:00,1.5067,1.50715,1.5067,1.50715,129800000.0
2009-04-30 00:42:00,1.507,1.50715,1.507,1.5071,64200000.0
2009-04-30 00:43:00,1.50715,1.50715,1.5071,1.5071,27600000.0
2009-04-30 00:44:00,1.5071,1.5071,1.5071,1.5071,20400000.0
2009-04-30 00:45:00,1.50715,1.5073,1.50715,1.50725,26800000.0
2009-04-30 00:46:00,1.50715,1.50735,1.50715,1.50725,28600000.0
2009-04-30 00:47:00,1.50715,1.50725,1.50715,1.50715,48600000.0
2009-04-30 00:48:00,1.5071,1.50725,1.5071,1.5071,99400000.0
2009-04-30 00:49:00,1.5071,1.5074,1.50705,1.5071,236200000.0
2009-04-30 00:50:00,1.5071,1.5071,1.5071,1.5071,20200000.0
2009-04-30 00:51:00,1.5071,1.5072,1.5071,1.5072,39200000.0
2009-04-30 00:52:00,1.50725,1.5074,1.50725,1.5073,21600000.0
2009-04-30 00:53:00,1.5074,1.5074,1.50685,1.5072,61400000.0
2009-04-30 00:54:00,1.5072,1.5072,1.5072,1.5072,27200000.0
2009-04-30 00:55:00,1.5072,1.5072,1.5072,1.5072,20400000.0
2009-04-30 00:56:00,1.5072,1.5072,1.50715,1.5072,10200000.0
2009-04-30 00:57:00,1.5072,1.50725,1.5072,1.5072,24600000.0
2009-04-30 00:58:00,1.50725,1.50725,1.5072,1.5072,7800000.0
2009-04-30 00:59:00,1.5072,1.5072,1.5071,1.5071,34000000.0
2009-04-30 01:00:00,1.5071,1.50715,1.506,1.5066,72300000.0
2009-04-30 01:01:00,1.50655,1.5068,1.50625,1.5068,128200000.0
2009-04-30 01:02:00,1.50675,1.50675,1.50645,1.5065,123000000.0
2009-04-30 01:03:00,1.5065,1.5065,1.50605,1.5062,148600000.0
2009-04-30 01:04:00,1.5062,1.5062,1.5061,1.5061,124600000.0
2009-04-30 01:05:00,1.50615,1.50615,1.5061,1.5061,43800000.0
2009-04-30 01:06:00,1.5061,1.5066,1.5061,1.50655,110200000.0
2009-04-30 01:07:00,1.5066,1.5066,1.5064,1.5064,63200000.0
2009-04-30 01:08:00,1.5064,1.5064,1.50625,1.5063,18200000.0
2009-04-30 01:09:00,1.5063,1.5063,1.5063,1.5063,12400000.0
2009-04-30 01:10:00,1.5063,1.5064,1.5063,1.5064,25400000.0
2009-04-30 01:11:00,1.5064,1.5064,1.50635,1.50635,6600000.0
2009-04-30 01:12:00,1.50635,1.50665,1.50635,1.50645,28000000.0
2009-04-30 01:13:00,1.50645,1.50645,1.50645,1.50645,2200000.0
2009-04-30 01:14:00,1.50645,1.50645,1.50645,1.50645,14200000.0
2009-04-30 01:15:00,1.5065,1.5066,1.5064,1.5064,32000000.0
2009-04-30 01:16:00,1.5065,1.5071,1.50645,1.5065,178800000.0
2009-04-30 01:17:00,1.5065,1.50665,1.5065,1.5066,68800000.0
2009-04-30 01:18:00,1.50685,1.50695,1.50665,1.5068,142400000.0
2009-04-30 01:19:00,1.5068,1.50705,1.5067,1.50695,132200000.0
2009-04-30 01:20:00,1.50695,1.507,1.5068,1.5069,110600000.0
2009-04-30 01:21:00,1.5069,1.5069,1.50685,1.5069,13600000.0
2009-04-30 01:22:00,1.50685,1.5069,1.50685,1.50685,23800000.0
2009-04-30 01:23:00,1.50685,1.50685,1.50685,1.50685,7800000.0
2009-04-30 01:24:00,1.5068,1.5068,1.5068,1.5068,5800000.0
2009-04-30 01:25:00,1.5069,1.50705,1.50685,1.5069,147400000.0
2009-04-30 01:26:00,1.507,1.50715,1.507,1.50715,29000000.0
2009-04-30 01:27:00,1.5073,1.5073,1.507,1.507,70600000.0
2009-04-30 01:28:00,1.507,1.5071,1.50685,1.50685,91200000.0
2009-04-30 01:29:00,1.5069,1.5072,1.50685,1.5071,152800000.0
2009-04-30 01:30:00,1.5072,1.5072,1.5072,1.5072,11800000.0
2009-04-30 01:31:00,1.5072,1.5072,1.5072,1.5072,59400000.0
2009-04-30 01:32:00,1.5072,1.5072,1.5071,1.5072,58600000.0
2009-04-30 01:33:00,1.5072,1.5072,1.5071,1.5071,18600000.0
2009-04-30 01:34:00,1.5067,1.50698,1.50639,1.5068,55600000.0
2009-04-30 01:35:00,1.50672,1.50689,1.50632,1.50674,85200000.0
2009-04-30 01:36:00,1.50667,1.507,1.5064,1.50679,146800000.0
2009-04-30 01:37:00,1.5069,1.507,1.50653,1.50658,37600000.0
2009-04-30 01:38:00,1.50672,1.50697,1.50638,1.5067,60400000.0
2009-04-30 01:39:00,1.50665,1.50683,1.50648,1.5067,64000000.0
2009-04-30 01:40:00,1.5071,1.5071,1.5071,1.5071,3400000.0
2009-04-30 01:41:00,1.507,1.5071,1.507,1.5071,17000000.0
2009-04-30 01:42:00,1.5071,1.5071,1.5071,1.5071,53000000.0
2009-04-30 01:43:00,1.5071,1.5071,1.5071,1.5071,32400000.0
2009-04-30 01:44:00,1.5071,1.5073,1.5071,1.5073,55400000.0
2009-04-30 01:45:00,1.50703,1.50713,1.50657,1.50681,70400000.0
2009-04-30 01:46:00,1.5073,1.5074,1.5073,1.50735,15200000.0
2009-04-30 01:47:00,1.50735,1.50735,1.50715,1.5072,41200000.0
2009-04-30 01:48:00,1.5072,1.5072,1.5072,1.5072,13600000.0
2009-04-30 01:49:00,1.5072,1.5072,1.5072,1.5072,49200000.0
2009-04-30 01:50:00,1.5072,1.5072,1.5072,1.5072,15400000.0
2009-04-30 01:51:00,1.50708,1.50718,1.50653,1.50706,74800000.0
2009-04-30 01:52:00,1.50701,1.50708,1.50701,1.50702,44000000.0
2009-04-30 01:53:00,1.50698,1.50702,1.50674,1.50674,44000000.0
2009-04-30 01:54:00,1.50709,1.50717,1.50702,1.50702,35200000.0
2009-04-30 01:55:00,1.50687,1.50694,1.50644,1.50694,52800000.0
2009-04-30 01:56:00,1.5072,1.5072,1.5072,1.5072,13600000.0
2009-04-30 01:57:00,1.5071,1.5072,1.5071,1.5072,35800000.0
2009-04-30 01:58:00,1.5072,1.5072,1.50675,1.50695,50400000.0
2009-04-30 01:59:00,1.5069,1.5069,1.5068,1.50685,13200000.0
2009-04-30 02:00:00,1.50685,1.507,1.5067,1.5069,66000000.0
2009-04-30 02:01:00,1.5069,1.50705,1.5068,1.50705,93800000.0
2009-04-30 02:02:00,1.507,1.5072,1.507,1.5072,74800000.0
2009-04-30 02:03:00,1.5072,1.50725,1.5072,1.5072,16800000.0
2009-04-30 02:04:00,1.50725,1.50725,1.5072,1.5072,79000000.0
2009-04-30 02:05:00,1.5072,1.5072,1.5072,1.5072,35600000.0
2009-04-30 02:06:00,1.5072,1.5072,1.5072,1.5072,24600000.0
2009-04-30 02:07:00,1.5072,1.5072,1.5072,1.5072,113200000.0
2009-04-30 02:08:00,1.5072,1.50725,1.5072,1.5072,101200000.0
2009-04-30 02:09:00,1.5072,1.50725,1.5072,1.5072,272400000.0
2009-04-30 02:10:00,1.5072,1.5072,1.5072,1.5072,55800000.0
2009-04-30 02:11:00,1.5072,1.5076,1.5057,1.507,309600000.0
2009-04-30 02:12:00,1.507,1.50765,1.5069,1.507,362000000.0
2009-04-30 02:13:00,1.507,1.507,1.50595,1.5064,279200000.0
2009-04-30 02:14:00,1.5064,1.5072,1.50635,1.50705,370800000.0
2009-04-30 02:15:00,1.507,1.507,1.5066,1.5066,143400000.0
2009-04-30 02:16:00,1.5066,1.5074,1.5066,1.5074,135200000.0
2009-04-30 02:17:00,1.50745,1.5075,1.507,1.5072,169400000.0
2009-04-30 02:18:00,1.5072,1.5073,1.50705,1.5071,109400000.0
2009-04-30 02:19:00,1.5071,1.50715,1.5066,1.5068,131400000.0
2009-04-30 02:20:00,1.50685,1.5072,1.50645,1.50655,162400000.0
2009-04-30 02:21:00,1.50655,1.5071,1.50655,1.5071,53200000.0
2009-04-30 02:22:00,1.50705,1.5072,1.50695,1.50695,56600000.0
2009-04-30 02:23:00,1.507,1.50725,1.507,1.50715,17600000.0
2009-04-30 02:24:00,1.5072,1.5072,1.50715,1.50715,15400000.0
2009-04-30 02:25:00,1.50715,1.5076,1.5071,1.5071,91800000.0
2009-04-30 02:26:00,1.5071,1.5071,1.507,1.50705,71200000.0
2009-04-30 02:27:00,1.50705,1.5071,1.50695,1.5071,80800000.0
2009-04-30 02:28:00,1.50705,1.50725,1.507,1.5071,163600000.0
2009-04-30 02:29:00,1.5071,1.50715,1.50685,1.50695,86200000.0
2009-04-30 02:30:00,1.5069,1.50715,1.5067,1.50695,183600000.0
2009-04-30 02:31:00,1.50695,1.50715,1.50645,1.5065,111000000.0
2009-04-30 02:32:00,1.50655,1.507,1.50655,1.50695,127600000.0
2009-04-30 02:33:00,1.507,1.50745,1.5069,1.5072,136800000.0
2009-04-30 02:34:00,1.5073,1.5074,1.5073,1.5073,14600000.0
2009-04-30 02:35:00,1.5074,1.5075,1.5074,1.5075,28800000.0
2009-04-30 02:36:00,1.5075,1.50755,1.5075,1.5075,8800000.0
2009-04-30 02:37:00,1.50755,1.5077,1.50755,1.50765,34000000.0
2009-04-30 02:38:00,1.5077,1.50795,1.50755,1.50755,137200000.0
2009-04-30 02:39:00,1.50755,1.50785,1.50755,1.5077,144400000.0
2009-04-30 02:40:00,1.5077,1.5077,1.5077,1.5077,39600000.0
2009-04-30 02:41:00,1.5077,1.50835,1.5077,1.50805,175400000.0
2009-04-30 02:42:00,1.50805,1.50815,1.5078,1.5079,145200000.0
2009-04-30 02:43:00,1.50785,1.50795,1.5077,1.5077,80800000.0
2009-04-30 02:44:00,1.50775,1.50815,1.5077,1.5077,170800000.0
2009-04-30 02:45:00,1.5077,1.5077,1.50685,1.507,259600000.0
2009-04-30 02:46:00,1.507,1.50715,1.507,1.507,119600000.0
2009-04-30 02:47:00,1.507,1.50765,1.507,1.50745,75600000.0
2009-04-30 02:48:00,1.5075,1.5075,1.507,1.50715,56600000.0
2009-04-30 02:49:00,1.50715,1.50735,1.50715,1.5072,87400000.0
2009-04-30 02:50:00,1.5072,1.5073,1.5072,1.5073,89800000.0
2009-04-30 02:51:00,1.5073,1.5075,1.50725,1.5073,144200000.0
2009-04-30 02:52:00,1.50745,1.50775,1.50745,1.50775,83600000.0
2009-04-30 02:53:00,1.50775,1.5079,1.5077,1.50775,37400000.0
2009-04-30 02:54:00,1.50775,1.50775,1.5076,1.5076,179400000.0
2009-04-30 02:55:00,1.5076,1.5076,1.5065,1.5074,271600000.0
2009-04-30 02:56:00,1.5074,1.5075,1.50715,1.5074,103000000.0
2009-04-30 02:57:00,1.5074,1.5075,1.507,1.5075,233400002.0
2009-04-30 02:58:00,1.5075,1.5075,1.5069,1.50705,99000000.0
2009-04-30 02:59:00,1.507,1.5072,1.507,1.507,265000000.0
2009-04-30 03:00:00,1.5071,1.5072,1.507,1.507,122600000.0
2009-04-30 03:01:00,1.5071,1.50735,1.50705,1.50725,171400000.0
2009-04-30 03:02:00,1.50725,1.5076,1.5071,1.5076,120800000.0
2009-04-30 03:03:00,1.5076,1.5076,1.5071,1.5071,84800000.0
2009-04-30 03:04:00,1.5071,1.5076,1.5071,1.5071,123600000.0
2009-04-30 03:05:00,1.5071,1.5071,1.5071,1.5071,77400000.0
2009-04-30 03:06:00,1.5071,1.5072,1.5071,1.5072,66600000.0
2009-04-30 03:07:00,1.50725,1.5074,1.5068,1.50705,153000000.0
2009-04-30 03:08:00,1.50715,1.50715,1.507,1.50705,12400000.0
2009-04-30 03:09:00,1.50715,1.50715,1.50715,1.50715,2200000.0
2009-04-30 03:10:00,1.507,1.5071,1.507,1.507,40200000.0
2009-04-30 03:11:00,1.507,1.507,1.50665,1.5069,77200000.0
2009-04-30 03:12:00,1.507,1.50705,1.5069,1.50705,22000000.0
2009-04-30 03:13:00,1.5068,1.5068,1.5068,1.5068,21400000.0
2009-04-30 03:14:00,1.5068,1.5068,1.5068,1.5068,20400000.0
2009-04-30 03:15:00,1.5068,1.50685,1.5068,1.5068,49600000.0
2009-04-30 03:16:00,1.5068,1.5071,1.5068,1.507,72400000.0
2009-04-30 03:17:00,1.507,1.50705,1.5068,1.50685,97400000.0
2009-04-30 03:18:00,1.5068,1.507,1.50675,1.507,123400000.0
2009-04-30 03:19:00,1.50695,1.507,1.5069,1.507,117600000.0
2009-04-30 03:20:00,1.507,1.507,1.507,1.507,86200000.0
2009-04-30 03:21:00,1.507,1.5071,1.507,1.5071,65200000.0
2009-04-30 03:22:00,1.50705,1.5071,1.507,1.50705,14400000.0
2009-04-30 03:23:00,1.507,1.50725,1.507,1.50725,71200000.0
2009-04-30 03:24:00,1.50725,1.50725,1.50695,1.50695,24800000.0
2009-04-30 03:25:00,1.507,1.5072,1.507,1.50705,60600000.0
2009-04-30 03:26:00,1.5071,1.50725,1.50705,1.50705,46200000.0
2009-04-30 03:27:00,1.50705,1.50705,1.50705,1.50705,22000000.0
2009-04-30 03:28:00,1.50705,1.5071,1.507,1.5071,90200000.0
2009-04-30 03:29:00,1.5071,1.50715,1.50705,1.5071,39600000.0
2009-04-30 03:30:00,1.50715,1.50725,1.50655,1.50655,147000000.0
2009-04-30 03:31:00,1.50645,1.5069,1.50615,1.5068,71000000.0
2009-04-30 03:32:00,1.5068,1.5072,1.5068,1.507,87200000.0
2009-04-30 03:33:00,1.507,1.5072,1.50685,1.507,106400000.0
2009-04-30 03:34:00,1.50695,1.5075,1.50695,1.5075,93000000.0
2009-04-30 03:35:00,1.5075,1.5075,1.5073,1.5073,36800000.0
2009-04-30 03:36:00,1.50735,1.5074,1.5073,1.50735,23200000.0
2009-04-30 03:37:00,1.5073,1.50735,1.5073,1.50735,36200000.0
2009-04-30 03:38:00,1.50745,1.50745,1.50735,1.5074,26400000.0
2009-04-30 03:39:00,1.5074,1.50745,1.5074,1.50745,6600000.0
2009-04-30 03:40:00,1.50745,1.5076,1.5073,1.50735,74000000.0
2009-04-30 03:41:00,1.5074,1.50745,1.50725,1.50725,24000000.0
2009-04-30 03:42:00,1.50725,1.5079,1.50725,1.5075,126800000.0
2009-04-30 03:43:00,1.50755,1.50775,1.5075,1.5075,158600000.0
2009-04-30 03:44:00,1.5075,1.50775,1.5075,1.5077,87400000.0
2009-04-30 03:45:00,1.50765,1.50765,1.50755,1.5076,13200000.0
2009-04-30 03:46:00,1.50755,1.5076,1.5075,1.50755,21200000.0
2009-04-30 03:47:00,1.5075,1.5077,1.5075,1.50755,42600000.0
2009-04-30 03:48:00,1.5077,1.5077,1.5077,1.5077,2200000.0
2009-04-30 03:49:00,1.5077,1.5077,1.5075,1.5076,34800000.0
2009-04-30 03:50:00,1.50755,1.5076,1.50755,1.50755,13200000.0
2009-04-30 03:51:00,1.5076,1.5076,1.5075,1.5075,83200000.0
2009-04-30 03:52:00,1.5075,1.5076,1.5075,1.5075,292800000.0
2009-04-30 03:53:00,1.50755,1.50755,1.5075,1.5075,58400000.0
2009-04-30 03:54:00,1.5075,1.5076,1.5075,1.5076,12200000.0
2009-04-30 03:55:00,1.5076,1.5078,1.50745,1.50765,117200000.0
2009-04-30 03:56:00,1.50765,1.50765,1.5074,1.5075,220400000.0
2009-04-30 03:57:00,1.5075,1.5076,1.5073,1.5075,192600000.0
2009-04-30 03:58:00,1.5075,1.5075,1.5074,1.5075,85800000.0
2009-04-30 03:59:00,1.5075,1.5077,1.50725,1.50725,98000000.0
2009-04-30 04:00:00,1.50715,1.5078,1.507,1.5078,161200000.0
2009-04-30 04:01:00,1.50775,1.5078,1.50755,1.50755,63800000.0
2009-04-30 04:02:00,1.5076,1.50765,1.5075,1.5076,97400000.0
2009-04-30 04:03:00,1.5076,1.50765,1.50755,1.50765,28600000.0
2009-04-30 04:04:00,1.5076,1.50765,1.5075,1.50765,95200000.0
2009-04-30 04:05:00,1.50775,1.5078,1.50765,1.50765,15400000.0
2009-04-30 04:06:00,1.50765,1.5077,1.5075,1.50765,165200000.0
2009-04-30 04:07:00,1.5076,1.50785,1.50755,1.5077,119800000.0
2009-04-30 04:08:00,1.50775,1.5079,1.50745,1.5075,186600000.0
2009-04-30 04:09:00,1.5074,1.50805,1.5074,1.50805,101800000.0
2009-04-30 04:10:00,1.50805,1.5082,1.5078,1.50785,90600000.0
2009-04-30 04:11:00,1.50785,1.50785,1.5075,1.5075,108200000.0
2009-04-30 04:12:00,1.5075,1.5076,1.5074,1.5075,129400000.0
2009-04-30 04:13:00,1.5075,1.5076,1.5075,1.5076,29200000.0
2009-04-30 04:14:00,1.5076,1.5076,1.5075,1.5075,55400000.0
2009-04-30 04:15:00,1.5075,1.5075,1.50745,1.5075,39200000.0
2009-04-30 04:16:00,1.5075,1.5075,1.5075,1.5075,24800000.0
2009-04-30 04:17:00,1.5075,1.5075,1.5072,1.5072,16600000.0
2009-04-30 04:18:00,1.50745,1.5075,1.50695,1.5072,46800000.0
2009-04-30 04:19:00,1.5072,1.50725,1.5072,1.5072,45400000.0
2009-04-30 04:20:00,1.5072,1.5073,1.5072,1.50725,55400000.0
2009-04-30 04:21:00,1.5073,1.5073,1.5072,1.5072,52000000.0
2009-04-30 04:22:00,1.5072,1.50725,1.5072,1.50725,82600000.0
2009-04-30 04:23:00,1.5073,1.5073,1.5072,1.5072,57400000.0
2009-04-30 04:24:00,1.5072,1.5073,1.5072,1.5072,130600000.0
2009-04-30 04:25:00,1.5072,1.5073,1.5072,1.5073,36800000.0
2009-04-30 04:26:00,1.5074,1.5074,1.5072,1.5072,18400000.0
2009-04-30 04:27:00,1.5072,1.5072,1.5072,1.5072,17000000.0
2009-04-30 04:28:00,1.50725,1.50725,1.5072,1.5072,52200000.0
2009-04-30 04:29:00,1.5071,1.5072,1.5071,1.5072,31200000.0
2009-04-30 04:30:00,1.5072,1.5072,1.5072,1.5072,10200000.0
2009-04-30 04:31:00,1.5072,1.50735,1.5072,1.5072,70800000.0
2009-04-30 04:32:00,1.5072,1.5073,1.5072,1.50725,82600000.0
2009-04-30 04:33:00,1.5072,1.50725,1.50715,1.5072,158000000.0
2009-04-30 04:34:00,1.5072,1.5072,1.5072,1.5072,50600000.0
2009-04-30 04:35:00,1.5072,1.50725,1.5072,1.50725,46000000.0
2009-04-30 04:36:00,1.5072,1.50725,1.5072,1.5072,82000000.0
2009-04-30 04:37:00,1.50705,1.50722,1.507,1.50706,22000000.0
2009-04-30 04:38:00,1.50725,1.50725,1.50725,1.50725,30600000.0
2009-04-30 04:39:00,1.50725,1.5075,1.50725,1.5075,20800000.0
2009-04-30 04:40:00,1.5075,1.5075,1.5075,1.5075,4000000.0
2009-04-30 04:41:00,1.5075,1.5075,1.50715,1.50725,10600000.0
2009-04-30 04:42:00,1.50717,1.50732,1.50664,1.50675,18400000.0
2009-04-30 04:43:00,1.50707,1.50718,1.507,1.50718,28400000.0
2009-04-30 04:44:00,1.50725,1.50795,1.50725,1.5079,221200000.0
2009-04-30 04:45:00,1.50805,1.5081,1.5078,1.5078,54600000.0
2009-04-30 04:46:00,1.5078,1.50805,1.5076,1.508,114400000.0
2009-04-30 04:47:00,1.508,1.50815,1.5079,1.5079,159200000.0
2009-04-30 04:48:00,1.5079,1.50805,1.5079,1.5079,196600000.0
2009-04-30 04:49:00,1.5079,1.50805,1.5076,1.5076,66800000.0
2009-04-30 04:50:00,1.5076,1.50765,1.50755,1.50765,62000000.0
2009-04-30 04:51:00,1.5076,1.50765,1.5075,1.5076,90600000.0
2009-04-30 04:52:00,1.50765,1.50785,1.50715,1.50735,274200000.0
2009-04-30 04:53:00,1.50735,1.5074,1.5071,1.50715,216400000.0
2009-04-30 04:54:00,1.50715,1.5072,1.50715,1.50715,105400000.0
2009-04-30 04:55:00,1.50725,1.50725,1.50685,1.50705,185800000.0
2009-04-30 04:56:00,1.50705,1.50765,1.50705,1.50765,198400000.0
2009-04-30 04:57:00,1.50755,1.5076,1.5075,1.50755,41800000.0
2009-04-30 04:58:00,1.50765,1.5078,1.5074,1.5075,26600000.0
2009-04-30 04:59:00,1.5075,1.5075,1.50735,1.5074,38400000.0
2009-04-30 05:00:00,1.50735,1.5075,1.50735,1.50745,62400000.0
2009-04-30 05:01:00,1.5075,1.5075,1.50745,1.5075,29600000.0
2009-04-30 05:02:00,1.50755,1.50755,1.50745,1.5075,14800000.0
2009-04-30 05:03:00,1.5075,1.5075,1.5074,1.50745,41000000.0
2009-04-30 05:04:00,1.5075,1.5075,1.5073,1.5073,12000000.0
2009-04-30 05:05:00,1.50735,1.5074,1.50735,1.5074,14000000.0
2009-04-30 05:06:00,1.5074,1.5075,1.50725,1.5075,210600000.0
2009-04-30 05:07:00,1.5075,1.50785,1.5072,1.50755,272800000.0
2009-04-30 05:08:00,1.50755,1.5079,1.5074,1.50765,229800000.0
2009-04-30 05:09:00,1.5076,1.5078,1.50745,1.5076,192800000.0
2009-04-30 05:10:00,1.5076,1.5076,1.5075,1.5075,58400000.0
2009-04-30 05:11:00,1.5075,1.5076,1.5075,1.5076,64400000.0
2009-04-30 05:12:00,1.5076,1.5076,1.5075,1.5075,66400000.0
2009-04-30 05:13:00,1.5075,1.50765,1.5075,1.5076,166000000.0
2009-04-30 05:14:00,1.5076,1.50775,1.5075,1.50755,64000000.0
2009-04-30 05:15:00,1.5075,1.5076,1.5073,1.50735,95600000.0
2009-04-30 05:16:00,1.5072,1.5072,1.507,1.5071,35000000.0
2009-04-30 05:17:00,1.507,1.50705,1.5066,1.5066,167600000.0
2009-04-30 05:18:00,1.5066,1.5071,1.5066,1.5069,109800000.0
2009-04-30 05:19:00,1.50695,1.5071,1.5069,1.5071,74000000.0
2009-04-30 05:20:00,1.5071,1.50715,1.50705,1.5071,19800000.0
2009-04-30 05:21:00,1.50677,1.50694,1.50666,1.50666,14000000.0
2009-04-30 05:22:00,1.5072,1.50745,1.50715,1.5074,43800000.0
2009-04-30 05:23:00,1.50714,1.50726,1.50672,1.50705,35400000.0
2009-04-30 05:24:00,1.50745,1.50745,1.5074,1.5074,8200000.0
2009-04-30 05:25:00,1.5074,1.50745,1.5074,1.50745,4400000.0
2009-04-30 05:26:00,1.5075,1.5079,1.5075,1.5077,221000000.0
2009-04-30 05:27:00,1.5077,1.5077,1.5077,1.5077,38600000.0
2009-04-30 05:28:00,1.5078,1.5078,1.5075,1.50765,80400000.0
2009-04-30 05:29:00,1.5077,1.5077,1.50755,1.50765,74600000.0
2009-04-30 05:30:00,1.50741,1.5076,1.50698,1.50754,18000000.0
2009-04-30 05:31:00,1.5077,1.5077,1.50765,1.5077,6600000.0
2009-04-30 05:32:00,1.5078,1.50825,1.5078,1.5081,102800000.0
2009-04-30 05:33:00,1.50805,1.5083,1.50795,1.5082,117800000.0
2009-04-30 05:34:00,1.50825,1.50825,1.5081,1.50815,77800000.0
2009-04-30 05:35:00,1.50815,1.50845,1.50715,1.5073,176800000.0
2009-04-30 05:36:00,1.5072,1.5075,1.5072,1.5073,100200000.0
2009-04-30 05:37:00,1.5073,1.50755,1.50715,1.50725,141400000.0
2009-04-30 05:38:00,1.50735,1.5075,1.50705,1.50715,100200000.0
2009-04-30 05:39:00,1.50715,1.5074,1.507,1.507,232000000.0
2009-04-30 05:40:00,1.507,1.50725,1.507,1.5072,149200000.0
2009-04-30 05:41:00,1.50715,1.50755,1.5071,1.50755,84800000.0
2009-04-30 05:42:00,1.5075,1.5075,1.5075,1.5075,9000000.0
2009-04-30 05:43:00,1.50735,1.50735,1.50734,1.50734,12200000.0
2009-04-30 05:44:00,1.50755,1.50755,1.5075,1.5075,46000000.0
2009-04-30 05:45:00,1.5075,1.50755,1.5075,1.5075,73000000.0
2009-04-30 05:46:00,1.5075,1.50755,1.5075,1.5075,34800000.0
2009-04-30 05:47:00,1.5075,1.5075,1.5075,1.5075,44000000.0
2009-04-30 05:48:00,1.5075,1.5076,1.5075,1.5076,27800000.0
2009-04-30 05:49:00,1.5076,1.5076,1.5076,1.5076,13600000.0
2009-04-30 05:50:00,1.5076,1.5076,1.5076,1.5076,23800000.0
2009-04-30 05:51:00,1.5076,1.50775,1.5075,1.5077,49600000.0
2009-04-30 05:52:00,1.50765,1.50775,1.50755,1.50765,41800000.0
2009-04-30 05:53:00,1.5077,1.50785,1.50745,1.5077,113800000.0
2009-04-30 05:54:00,1.5077,1.5077,1.50745,1.5075,127800000.0
2009-04-30 05:55:00,1.5075,1.5076,1.50745,1.5075,118800000.0
2009-04-30 05:56:00,1.50755,1.5076,1.5075,1.5076,96600000.0
2009-04-30 05:57:00,1.50765,1.50765,1.5075,1.5076,96800000.0
2009-04-30 05:58:00,1.5076,1.5076,1.50745,1.5076,60600000.0
2009-04-30 05:59:00,1.50755,1.50765,1.50745,1.5075,155000000.0
2009-04-30 06:00:00,1.5075,1.50755,1.50725,1.50725,107800000.0
2009-04-30 06:01:00,1.5073,1.50735,1.50685,1.5072,260600000.0
2009-04-30 06:02:00,1.50715,1.50715,1.5065,1.507,173200000.0
2009-04-30 06:03:00,1.5069,1.50715,1.5068,1.50715,186000000.0
2009-04-30 06:04:00,1.5072,1.50775,1.5069,1.5069,297600000.0
2009-04-30 06:05:00,1.5064,1.50665,1.5064,1.50665,124800000.0
2009-04-30 06:06:00,1.5066,1.5066,1.5059,1.50635,174600000.0
2009-04-30 06:07:00,1.5064,1.5064,1.5058,1.50595,151000000.0
2009-04-30 06:08:00,1.506,1.50645,1.5059,1.5061,223400000.0
2009-04-30 06:09:00,1.50605,1.5064,1.50605,1.50615,151200000.0
2009-04-30 06:10:00,1.50615,1.50615,1.5059,1.5059,165400000.0
2009-04-30 06:11:00,1.506,1.50615,1.5059,1.506,69400000.0
2009-04-30 06:12:00,1.506,1.506,1.5059,1.506,178400000.0
2009-04-30 06:13:00,1.506,1.506,1.50595,1.506,75000000.0
2009-04-30 06:14:00,1.506,1.5061,1.506,1.5061,61600000.0
2009-04-30 06:15:00,1.50605,1.5061,1.5057,1.5057,106000000.0
2009-04-30 06:16:00,1.5057,1.506,1.5057,1.50575,193000000.0
2009-04-30 06:17:00,1.50575,1.50585,1.50565,1.50585,99400000.0
2009-04-30 06:18:00,1.5059,1.50595,1.50575,1.50575,64800000.0
2009-04-30 06:19:00,1.50575,1.5059,1.5056,1.5058,101200000.0
2009-04-30 06:20:00,1.5058,1.50585,1.5057,1.5057,111200000.0
2009-04-30 06:21:00,1.50575,1.5059,1.5057,1.5058,96200000.0
2009-04-30 06:22:00,1.5058,1.50595,1.5057,1.5058,175600000.0
2009-04-30 06:23:00,1.5058,1.5059,1.5058,1.5059,24400000.0
2009-04-30 06:24:00,1.50573,1.50575,1.50535,1.50565,196200000.0
2009-04-30 06:25:00,1.50575,1.50575,1.50525,1.50566,159600000.0
2009-04-30 06:26:00,1.50595,1.506,1.5059,1.5059,15400000.0
2009-04-30 06:27:00,1.50595,1.50595,1.5058,1.5059,61600000.0
2009-04-30 06:28:00,1.50595,1.50605,1.5059,1.50595,93600000.0
2009-04-30 06:29:00,1.50595,1.5064,1.5059,1.5064,70400000.0
2009-04-30 06:30:00,1.5064,1.5065,1.5063,1.5063,117200000.0
2009-04-30 06:31:00,1.5063,1.5063,1.50585,1.506,105400000.0
2009-04-30 06:32:00,1.506,1.5061,1.506,1.5061,34400000.0
2009-04-30 06:33:00,1.50605,1.5061,1.506,1.506,56800000.0
2009-04-30 06:34:00,1.506,1.506,1.5057,1.5057,73000000.0
2009-04-30 06:35:00,1.5057,1.5057,1.5056,1.5056,21400000.0
2009-04-30 06:36:00,1.50513,1.50529,1.50479,1.50526,219600000.0
2009-04-30 06:37:00,1.50565,1.50565,1.5056,1.5056,33600000.0
2009-04-30 06:38:00,1.5056,1.5056,1.50555,1.50555,4400000.0
2009-04-30 06:39:00,1.50555,1.5057,1.50555,1.5057,64000000.0
2009-04-30 06:40:00,1.5057,1.5057,1.5055,1.5055,77200000.0
2009-04-30 06:41:00,1.5055,1.5055,1.5055,1.5055,34000000.0
2009-04-30 06:42:00,1.5055,1.5058,1.5055,1.5056,172000000.0
2009-04-30 06:43:00,1.50555,1.5056,1.50555,1.5056,4400000.0
2009-04-30 06:44:00,1.5057,1.5057,1.5057,1.5057,7800000.0
2009-04-30 06:45:00,1.5056,1.50575,1.5056,1.5057,46200000.0
2009-04-30 06:46:00,1.5057,1.5062,1.5056,1.5061,164400000.0
2009-04-30 06:47:00,1.5061,1.5064,1.506,1.50625,96600000.0
2009-04-30 06:48:00,1.50625,1.5065,1.50605,1.50605,142000000.0
2009-04-30 06:49:00,1.5061,1.50625,1.5061,1.50625,15400000.0
2009-04-30 06:50:00,1.50625,1.50625,1.50625,1.50625,2200000.0
2009-04-30 06:51:00,1.5062,1.5062,1.5062,1.5062,4400000.0
2009-04-30 06:52:00,1.50606,1.50616,1.50554,1.50596,132600000.0
2009-04-30 06:53:00,1.5062,1.5063,1.5062,1.5062,17800000.0
2009-04-30 06:54:00,1.50635,1.50645,1.5062,1.50645,26000000.0
2009-04-30 06:55:00,1.5064,1.50665,1.50635,1.5066,55400000.0
2009-04-30 06:56:00,1.5066,1.5068,1.50655,1.50675,105200000.0
2009-04-30 06:57:00,1.5068,1.50685,1.5066,1.5066,67600000.0
2009-04-30 06:58:00,1.5065,1.50665,1.5062,1.5062,99200000.0
2009-04-30 06:59:00,1.5062,1.5065,1.5062,1.5065,37400000.0
2009-04-30 07:00:00,1.5065,1.5065,1.5065,1.5065,35000000.0
2009-04-30 07:01:00,1.5063,1.50652,1.50587,1.50603,132400000.0
2009-04-30 07:02:00,1.5065,1.50665,1.5065,1.50655,33800000.0
2009-04-30 07:03:00,1.5065,1.5066,1.5065,1.5065,47800000.0
2009-04-30 07:04:00,1.50655,1.50695,1.50655,1.5068,84800000.0
2009-04-30 07:05:00,1.5068,1.5069,1.5068,1.5069,54800000.0
2009-04-30 07:06:00,1.50685,1.50695,1.5068,1.50695,118800000.0
2009-04-30 07:07:00,1.50695,1.50695,1.50675,1.5069,72800000.0
2009-04-30 07:08:00,1.50685,1.50695,1.50665,1.50675,79600000.0
2009-04-30 07:09:00,1.5067,1.50675,1.5065,1.5065,76000000.0
2009-04-30 07:10:00,1.5065,1.5067,1.5065,1.50655,32000000.0
2009-04-30 07:11:00,1.5066,1.5066,1.5065,1.5065,24800000.0
2009-04-30 07:12:00,1.5065,1.50675,1.5065,1.5066,38200000.0
2009-04-30 07:13:00,1.5066,1.5066,1.5065,1.5065,56000000.0
2009-04-30 07:14:00,1.5066,1.5066,1.5066,1.5066,2200000.0
2009-04-30 07:15:00,1.50665,1.50675,1.5065,1.5065,47400000.0
2009-04-30 07:16:00,1.5065,1.5066,1.5065,1.5066,44800000.0
2009-04-30 07:17:00,1.5065,1.50655,1.5065,1.5065,49600000.0
2009-04-30 07:18:00,1.5065,1.5065,1.5065,1.5065,47200000.0
2009-04-30 07:19:00,1.5065,1.50655,1.5065,1.5065,41600000.0
2009-04-30 07:20:00,1.5065,1.5066,1.5065,1.5066,56600000.0
2009-04-30 07:21:00,1.5066,1.5066,1.5065,1.5065,50000000.0
2009-04-30 07:22:00,1.5065,1.507,1.5065,1.5069,54000000.0
2009-04-30 07:23:00,1.50695,1.50695,1.5068,1.50695,95200000.0
2009-04-30 07:24:00,1.50695,1.5071,1.5069,1.5071,105800000.0
2009-04-30 07:25:00,1.507,1.5072,1.50685,1.5069,149200000.0
2009-04-30 07:26:00,1.5069,1.5069,1.50655,1.50655,97000000.0
2009-04-30 07:27:00,1.5066,1.50665,1.5059,1.5061,246400000.0
2009-04-30 07:28:00,1.50615,1.50635,1.50575,1.506,183800000.0
2009-04-30 07:29:00,1.506,1.506,1.5057,1.5059,137400000.0
2009-04-30 07:30:00,1.50585,1.50585,1.5055,1.50565,140000000.0
2009-04-30 07:31:00,1.50565,1.50575,1.50565,1.5057,37400000.0
2009-04-30 07:32:00,1.5058,1.50595,1.50565,1.50565,88000000.0
2009-04-30 07:33:00,1.50565,1.50565,1.50555,1.5056,135000000.0
2009-04-30 07:34:00,1.5056,1.5056,1.50545,1.50555,300600000.0
2009-04-30 07:35:00,1.5055,1.5055,1.5052,1.5054,126800000.0
2009-04-30 07:36:00,1.5054,1.5054,1.50485,1.5051,97800000.0
2009-04-30 07:37:00,1.5051,1.5051,1.50505,1.5051,117800000.0
2009-04-30 07:38:00,1.5051,1.5055,1.50505,1.5055,181000000.0
2009-04-30 07:39:00,1.5055,1.5058,1.5051,1.5058,252000000.0
2009-04-30 07:40:00,1.50575,1.506,1.5055,1.5056,131000000.0
2009-04-30 07:41:00,1.5055,1.50595,1.5055,1.50595,123800000.0
2009-04-30 07:42:00,1.506,1.50605,1.50575,1.5059,82600000.0
2009-04-30 07:43:00,1.5059,1.50595,1.50575,1.50595,55200000.0
2009-04-30 07:44:00,1.50595,1.506,1.5057,1.50575,105200000.0
2009-04-30 07:45:00,1.5058,1.50585,1.5058,1.50585,35200000.0
2009-04-30 07:46:00,1.50585,1.50585,1.5057,1.50585,101800000.0
2009-04-30 07:47:00,1.50585,1.50585,1.50575,1.50585,50600000.0
2009-04-30 07:48:00,1.50585,1.50585,1.5058,1.5058,17600000.0
2009-04-30 07:49:00,1.5058,1.50595,1.5058,1.50595,37400000.0
2009-04-30 07:50:00,1.506,1.50615,1.50585,1.50585,74400000.0
2009-04-30 07:51:00,1.50595,1.50625,1.50585,1.50625,133600000.0
2009-04-30 07:52:00,1.50615,1.5063,1.5061,1.5062,156200000.0
2009-04-30 07:53:00,1.50615,1.50615,1.5061,1.5061,67800000.0
2009-04-30 07:54:00,1.5061,1.50615,1.5061,1.5061,98000000.0
2009-04-30 07:55:00,1.5061,1.50615,1.5061,1.5061,139400000.0
2009-04-30 07:56:00,1.50605,1.5061,1.5057,1.5058,103000000.0
2009-04-30 07:57:00,1.5058,1.5062,1.5058,1.5062,88600000.0
2009-04-30 07:58:00,1.5062,1.5067,1.5061,1.5063,179800000.0
2009-04-30 07:59:00,1.5063,1.5063,1.506,1.5062,110200000.0
2009-04-30 08:00:00,1.5062,1.5063,1.506,1.5062,125000000.0
2009-04-30 08:01:00,1.5062,1.5063,1.506,1.506,97600000.0
2009-04-30 08:02:00,1.506,1.506,1.506,1.506,138600000.0
2009-04-30 08:03:00,1.506,1.5063,1.5057,1.50625,222000000.0
2009-04-30 08:04:00,1.50625,1.50625,1.506,1.5062,231800000.0
2009-04-30 08:05:00,1.5062,1.5062,1.50545,1.5056,158000000.0
2009-04-30 08:06:00,1.5056,1.50585,1.50555,1.50565,129400000.0
2009-04-30 08:07:00,1.50565,1.50585,1.5056,1.5057,136600000.0
2009-04-30 08:08:00,1.5057,1.50655,1.5057,1.50645,164400000.0
2009-04-30 08:09:00,1.5065,1.507,1.5065,1.5068,110800000.0
2009-04-30 08:10:00,1.5068,1.5069,1.5068,1.5068,119400000.0
2009-04-30 08:11:00,1.5068,1.5069,1.5068,1.5068,238800000.0
2009-04-30 08:12:00,1.5068,1.50715,1.5066,1.5067,148000000.0
2009-04-30 08:13:00,1.5067,1.507,1.5067,1.507,153600000.0
2009-04-30 08:14:00,1.50695,1.5071,1.5067,1.50705,143400000.0
2009-04-30 08:15:00,1.507,1.5071,1.50655,1.5066,165400000.0
2009-04-30 08:16:00,1.5066,1.50665,1.50615,1.5065,228200000.0
2009-04-30 08:17:00,1.50655,1.50655,1.5062,1.5064,368200000.0
2009-04-30 08:18:00,1.50645,1.5077,1.50645,1.50735,444800000.0
2009-04-30 08:19:00,1.50735,1.50755,1.507,1.507,168800000.0
2009-04-30 08:20:00,1.507,1.50705,1.50655,1.5067,337600000.0
2009-04-30 08:21:00,1.5068,1.50705,1.5066,1.50705,115200000.0
2009-04-30 08:22:00,1.507,1.50755,1.5069,1.5069,292800000.0
2009-04-30 08:23:00,1.5069,1.5069,1.5062,1.50655,340200000.0
2009-04-30 08:24:00,1.5065,1.5071,1.50635,1.50685,216200000.0
2009-04-30 08:25:00,1.5068,1.5073,1.5068,1.50695,171200000.0
2009-04-30 08:26:00,1.50695,1.5071,1.5069,1.5069,174600000.0
2009-04-30 08:27:00,1.5069,1.507,1.50645,1.50665,177600000.0
2009-04-30 08:28:00,1.50665,1.50675,1.5063,1.5063,241200000.0
2009-04-30 08:29:00,1.5063,1.507,1.5063,1.5069,175000000.0
2009-04-30 08:30:00,1.5069,1.50715,1.5069,1.50705,166600000.0
2009-04-30 08:31:00,1.507,1.507,1.5068,1.5069,190000000.0
2009-04-30 08:32:00,1.5069,1.5069,1.50675,1.5068,164000000.0
2009-04-30 08:33:00,1.50685,1.5072,1.50675,1.507,156200000.0
2009-04-30 08:34:00,1.507,1.50725,1.507,1.507,260400000.0
2009-04-30 08:35:00,1.507,1.50725,1.5068,1.5068,215800000.0
2009-04-30 08:36:00,1.5068,1.5069,1.5068,1.50685,78200000.0
2009-04-30 08:37:00,1.5069,1.5069,1.5065,1.5065,173800000.0
2009-04-30 08:38:00,1.5065,1.5069,1.5065,1.50685,84200000.0
2009-04-30 08:39:00,1.50685,1.507,1.5067,1.5069,130400000.0
2009-04-30 08:40:00,1.5069,1.50705,1.50685,1.5069,200800000.0
2009-04-30 08:41:00,1.5069,1.50725,1.5069,1.507,131800000.0
2009-04-30 08:42:00,1.50705,1.50755,1.507,1.5075,86600000.0
2009-04-30 08:43:00,1.5074,1.50915,1.50735,1.5085,367700000.0
2009-04-30 08:44:00,1.5085,1.5092,1.50795,1.50795,319100000.0
2009-04-30 08:45:00,1.50825,1.50825,1.50695,1.5075,276600000.0
2009-04-30 08:46:00,1.5075,1.50785,1.5072,1.50785,347000000.0
2009-04-30 08:47:00,1.50785,1.508,1.5074,1.50745,254800000.0
2009-04-30 08:48:00,1.50745,1.5076,1.5072,1.5075,207800000.0
2009-04-30 08:49:00,1.5076,1.5078,1.50755,1.50765,181400000.0
2009-04-30 08:50:00,1.50765,1.50845,1.50765,1.50835,299400000.0
2009-04-30 08:51:00,1.5084,1.50875,1.50835,1.5084,260600000.0
2009-04-30 08:52:00,1.5084,1.509,1.5084,1.5088,361200000.0
2009-04-30 08:53:00,1.5088,1.509,1.50875,1.5088,134400000.0
2009-04-30 08:54:00,1.5088,1.5088,1.5086,1.50875,357400000.0
2009-04-30 08:55:00,1.5088,1.509,1.5084,1.5084,273800000.0
2009-04-30 08:56:00,1.5084,1.5088,1.5084,1.50875,314200000.0
2009-04-30 08:57:00,1.5087,1.5088,1.5085,1.5086,232800000.0
2009-04-30 08:58:00,1.5086,1.50895,1.5086,1.5088,218400000.0
2009-04-30 08:59:00,1.5091,1.5093,1.5089,1.5091,152800000.0
2009-04-30 09:00:00,1.5091,1.5097,1.50905,1.5095,221799999.0
2009-04-30 09:01:00,1.5096,1.5096,1.5092,1.5094,284800000.0
2009-04-30 09:02:00,1.509,1.50955,1.509,1.5094,293100000.0
2009-04-30 09:03:00,1.5094,1.50975,1.5094,1.50975,262000000.0
2009-04-30 09:04:00,1.5098,1.5105,1.50965,1.5102,419200001.0
2009-04-30 09:05:00,1.51005,1.5106,1.51005,1.51035,286800000.0
2009-04-30 09:06:00,1.5104,1.51075,1.5104,1.51055,299000000.0
2009-04-30 09:07:00,1.5105,1.5106,1.51035,1.5104,171600000.0
2009-04-30 09:08:00,1.51045,1.51075,1.51025,1.51035,416800000.0
2009-04-30 09:09:00,1.5102,1.51035,1.51,1.5103,434200000.0
2009-04-30 09:10:00,1.5103,1.51075,1.51015,1.5106,259200000.0
2009-04-30 09:11:00,1.5106,1.51085,1.51025,1.5105,384400000.0
2009-04-30 09:12:00,1.5105,1.5106,1.5103,1.5106,319400000.0
2009-04-30 09:13:00,1.5107,1.51125,1.5105,1.51125,295800001.0
2009-04-30 09:14:00,1.5112,1.5112,1.5109,1.5111,402600000.0
2009-04-30 09:15:00,1.5111,1.51115,1.5109,1.511,303600001.0
2009-04-30 09:16:00,1.511,1.5112,1.5109,1.511,148600000.0
2009-04-30 09:17:00,1.51105,1.5112,1.5109,1.5112,166000000.0
2009-04-30 09:18:00,1.5112,1.5115,1.5112,1.51125,222200000.0
2009-04-30 09:19:00,1.5112,1.51135,1.5111,1.5112,277600000.0
2009-04-30 09:20:00,1.5113,1.51145,1.51105,1.5112,300200000.0
2009-04-30 09:21:00,1.5112,1.51165,1.5112,1.5116,201400000.0
2009-04-30 09:22:00,1.51155,1.51165,1.51145,1.5116,114800000.0
2009-04-30 09:23:00,1.51145,1.5117,1.5113,1.5115,215200000.0
2009-04-30 09:24:00,1.5114,1.5117,1.511,1.51115,179300000.0
2009-04-30 09:25:00,1.5112,1.5112,1.51085,1.51085,343200000.0
2009-04-30 09:26:00,1.51085,1.511,1.5104,1.5106,424800000.0
2009-04-30 09:27:00,1.5106,1.5112,1.5106,1.5109,108600000.0
2009-04-30 09:28:00,1.5109,1.5111,1.5107,1.511,125600000.0
2009-04-30 09:29:00,1.51105,1.5112,1.5107,1.51075,72400000.0
2009-04-30 09:30:00,1.51075,1.51125,1.5107,1.51115,188000000.0
2009-04-30 09:31:00,1.5112,1.5112,1.5106,1.51065,320000000.0
2009-04-30 09:32:00,1.5107,1.51075,1.5103,1.51045,293400000.0
2009-04-30 09:33:00,1.51035,1.51105,1.5103,1.5109,226000000.0
2009-04-30 09:34:00,1.5109,1.5118,1.51085,1.5118,281600000.0
2009-04-30 09:35:00,1.51185,1.51215,1.51145,1.51165,246600000.0
2009-04-30 09:36:00,1.5117,1.5118,1.51145,1.5116,313600000.0
2009-04-30 09:37:00,1.5116,1.51175,1.5114,1.5117,264000000.0
2009-04-30 09:38:00,1.5117,1.5123,1.5117,1.5123,373400000.0
2009-04-30 09:39:00,1.5123,1.51265,1.5122,1.5125,362000000.0
2009-04-30 09:40:00,1.5125,1.51255,1.512,1.51215,331600000.0
2009-04-30 09:41:00,1.5121,1.5122,1.5118,1.5118,353400000.0
2009-04-30 09:42:00,1.5118,1.5124,1.5118,1.51205,246600000.0
2009-04-30 09:43:00,1.51205,1.51205,1.51185,1.51205,437600002.0
2009-04-30 09:44:00,1.512,1.51245,1.512,1.51245,340200000.0
2009-04-30 09:45:00,1.51245,1.5125,1.5123,1.5123,299000000.0
2009-04-30 09:46:00,1.5123,1.5125,1.5121,1.51245,265400000.0
2009-04-30 09:47:00,1.51245,1.51255,1.51235,1.5124,343599999.0
2009-04-30 09:48:00,1.5124,1.5126,1.5123,1.51235,468200002.0
2009-04-30 09:49:00,1.5123,1.5126,1.5123,1.5123,232400000.0
2009-04-30 09:50:00,1.51225,1.5124,1.5121,1.5123,281600000.0
2009-04-30 09:51:00,1.5123,1.5124,1.5121,1.5123,175200000.0
2009-04-30 09:52:00,1.5123,1.5124,1.5121,1.5124,185400000.0
2009-04-30 09:53:00,1.51235,1.5124,1.51205,1.5122,189000000.0
2009-04-30 09:54:00,1.5122,1.51235,1.5121,1.51235,216000000.0
2009-04-30 09:55:00,1.51235,1.5124,1.5123,1.5123,206400000.0
2009-04-30 09:56:00,1.51235,1.51235,1.51195,1.5122,273400000.0
2009-04-30 09:57:00,1.5122,1.5124,1.5121,1.51225,323400000.0
2009-04-30 09:58:00,1.51225,1.51235,1.5121,1.51215,209400000.0
2009-04-30 09:59:00,1.51215,1.51235,1.51215,1.5123,206200000.0
2009-04-30 10:00:00,1.5123,1.5125,1.5123,1.5123,388000000.0
2009-04-30 10:01:00,1.5122,1.5123,1.51205,1.51215,303900000.0
2009-04-30 10:02:00,1.51215,1.5125,1.51215,1.51225,327000000.0
2009-04-30 10:03:00,1.5122,1.5124,1.5118,1.5118,325600000.0
2009-04-30 10:04:00,1.5118,1.5119,1.5117,1.5117,359400000.0
2009-04-30 10:05:00,1.5117,1.5118,1.51155,1.5117,127800000.0
2009-04-30 10:06:00,1.51165,1.51175,1.5115,1.5117,169600000.0
2009-04-30 10:07:00,1.5117,1.5118,1.51155,1.51165,117800000.0
2009-04-30 10:08:00,1.51165,1.5117,1.51155,1.51155,161000000.0
2009-04-30 10:09:00,1.5116,1.51165,1.5114,1.5114,311000000.0
2009-04-30 10:10:00,1.51135,1.5114,1.5111,1.51135,306800000.0
2009-04-30 10:11:00,1.51135,1.51165,1.5113,1.5114,299400000.0
2009-04-30 10:12:00,1.5115,1.5115,1.51045,1.51095,343000000.0
2009-04-30 10:13:00,1.51095,1.51095,1.5106,1.51065,280000000.0
2009-04-30 10:14:00,1.5107,1.5108,1.5105,1.5105,284200000.0
2009-04-30 10:15:00,1.5105,1.5106,1.5102,1.5102,340000000.0
2009-04-30 10:16:00,1.5102,1.5105,1.5102,1.5105,154000000.0
2009-04-30 10:17:00,1.5105,1.5107,1.5105,1.5106,123400000.0
2009-04-30 10:18:00,1.5106,1.5108,1.5106,1.5108,170000000.0
2009-04-30 10:19:00,1.5108,1.51105,1.5108,1.511,232400000.0
2009-04-30 10:20:00,1.511,1.511,1.5107,1.5107,203600000.0
2009-04-30 10:21:00,1.5107,1.51085,1.51035,1.5105,248000000.0
2009-04-30 10:22:00,1.5105,1.5106,1.5105,1.5106,124400000.0
2009-04-30 10:23:00,1.51055,1.5106,1.5105,1.5105,133400000.0
2009-04-30 10:24:00,1.5105,1.51065,1.51035,1.51035,194200000.0
2009-04-30 10:25:00,1.5104,1.5107,1.5101,1.5102,331800000.0
2009-04-30 10:26:00,1.5102,1.5106,1.51015,1.5103,360200000.0
2009-04-30 10:27:00,1.5103,1.51055,1.51025,1.5105,244400000.0
2009-04-30 10:28:00,1.5105,1.51055,1.51025,1.5103,208800000.0
2009-04-30 10:29:00,1.5103,1.51045,1.5102,1.5103,230800000.0
2009-04-30 10:30:00,1.51025,1.5104,1.5102,1.5103,223800000.0
2009-04-30 10:31:00,1.5103,1.5106,1.51025,1.5105,172000000.0
2009-04-30 10:32:00,1.5105,1.51065,1.5105,1.5105,227800000.0
2009-04-30 10:33:00,1.5105,1.51065,1.5105,1.51065,297800002.0
2009-04-30 10:34:00,1.5106,1.51065,1.5103,1.5105,541400001.0
2009-04-30 10:35:00,1.5105,1.51065,1.5104,1.5106,396400000.0
2009-04-30 10:36:00,1.5107,1.5107,1.51045,1.5105,302200000.0
2009-04-30 10:37:00,1.5105,1.5107,1.5105,1.5105,149000000.0
2009-04-30 10:38:00,1.51055,1.5106,1.51035,1.5104,203200000.0
2009-04-30 10:39:00,1.51035,1.5107,1.5103,1.51045,456000000.0
2009-04-30 10:40:00,1.51045,1.51055,1.5103,1.5105,248800000.0
2009-04-30 10:41:00,1.5106,1.511,1.51055,1.51085,378200000.0
2009-04-30 10:42:00,1.5109,1.51105,1.5108,1.5108,210200000.0
2009-04-30 10:43:00,1.5108,1.51105,1.51075,1.51075,229400000.0
2009-04-30 10:44:00,1.5107,1.51095,1.5105,1.5105,311200000.0
2009-04-30 10:45:00,1.5105,1.5107,1.51045,1.5106,305600000.0
2009-04-30 10:46:00,1.5106,1.5107,1.5105,1.5107,197000000.0
2009-04-30 10:47:00,1.51075,1.5108,1.5105,1.5106,438400000.0
2009-04-30 10:48:00,1.5106,1.51075,1.5105,1.51055,313200000.0
2009-04-30 10:49:00,1.5106,1.51075,1.51055,1.5106,174000000.0
2009-04-30 10:50:00,1.5106,1.5107,1.5106,1.5106,127400000.0
2009-04-30 10:51:00,1.5106,1.5107,1.5106,1.5107,132000000.0
2009-04-30 10:52:00,1.5106,1.5106,1.51045,1.5105,75400000.0
2009-04-30 10:53:00,1.5105,1.5106,1.51025,1.5105,155300000.0
2009-04-30 10:54:00,1.5105,1.5105,1.51,1.51,466200000.0
2009-04-30 10:55:00,1.51,1.51,1.5096,1.5098,350500000.0
2009-04-30 10:56:00,1.50925,1.50967,1.5089,1.5094,292200000.0
2009-04-30 10:57:00,1.5093,1.50945,1.50905,1.5093,403800000.0
2009-04-30 10:58:00,1.5093,1.5095,1.50925,1.5095,200400000.0
2009-04-30 10:59:00,1.5095,1.5095,1.509,1.50915,222600000.0
2009-04-30 11:00:00,1.50915,1.50925,1.5089,1.509,290200000.0
2009-04-30 11:01:00,1.509,1.50905,1.5084,1.509,315800000.0
2009-04-30 11:02:00,1.50885,1.5091,1.50875,1.5091,305200000.0
2009-04-30 11:03:00,1.5091,1.5092,1.5089,1.5091,397800000.0
2009-04-30 11:04:00,1.50905,1.5094,1.50895,1.5093,210600000.0
2009-04-30 11:05:00,1.5093,1.50935,1.5091,1.5092,205600000.0
2009-04-30 11:06:00,1.5092,1.5093,1.5092,1.5092,131200000.0
2009-04-30 11:07:00,1.5092,1.5095,1.5092,1.50925,262000000.0
2009-04-30 11:08:00,1.5092,1.50925,1.509,1.509,359400000.0
2009-04-30 11:09:00,1.509,1.5092,1.5088,1.50885,215799999.0
2009-04-30 11:10:00,1.5089,1.50905,1.5087,1.50905,265400000.0
2009-04-30 11:11:00,1.50905,1.50905,1.509,1.50905,69200000.0
2009-04-30 11:12:00,1.50905,1.50905,1.5089,1.509,259800003.0
2009-04-30 11:13:00,1.509,1.5092,1.509,1.509,217800000.0
2009-04-30 11:14:00,1.509,1.509,1.5089,1.50895,244000001.0
2009-04-30 11:15:00,1.509,1.509,1.5086,1.5088,306200003.0
2009-04-30 11:16:00,1.5088,1.5088,1.50815,1.5086,318600000.0
2009-04-30 11:17:00,1.5086,1.5091,1.5086,1.509,254000000.0
2009-04-30 11:18:00,1.509,1.5092,1.50895,1.50915,249600000.0
2009-04-30 11:19:00,1.50915,1.5093,1.50905,1.5092,186000000.0
2009-04-30 11:20:00,1.5092,1.5095,1.5092,1.5094,215200000.0
2009-04-30 11:21:00,1.5094,1.5094,1.50925,1.5094,193200000.0
2009-04-30 11:22:00,1.50935,1.5095,1.50925,1.5094,228600000.0
2009-04-30 11:23:00,1.50935,1.5097,1.5093,1.50945,455200000.0
2009-04-30 11:24:00,1.5094,1.5095,1.5094,1.5095,132600000.0
2009-04-30 11:25:00,1.5094,1.50965,1.50935,1.50965,210000000.0
2009-04-30 11:26:00,1.50965,1.50975,1.50945,1.50955,131800000.0
2009-04-30 11:27:00,1.5096,1.50975,1.50955,1.5096,187400000.0
2009-04-30 11:28:00,1.5096,1.50975,1.50945,1.50955,203600000.0
2009-04-30 11:29:00,1.5096,1.5097,1.5092,1.50925,269400000.0
2009-04-30 11:30:00,1.5092,1.5095,1.50915,1.5094,351600000.0
2009-04-30 11:31:00,1.5094,1.50945,1.50925,1.50925,168400000.0
2009-04-30 11:32:00,1.50925,1.5097,1.50925,1.5096,323600000.0
2009-04-30 11:33:00,1.5096,1.5098,1.50955,1.50955,175200000.0
2009-04-30 11:34:00,1.50965,1.5102,1.5095,1.51015,260800000.0
2009-04-30 11:35:00,1.5102,1.5102,1.5098,1.5098,315200000.0
2009-04-30 11:36:00,1.5098,1.5099,1.5093,1.5095,284000000.0
2009-04-30 11:37:00,1.5096,1.50965,1.50895,1.509,388400000.0
2009-04-30 11:38:00,1.509,1.5091,1.509,1.5091,262000000.0
2009-04-30 11:39:00,1.5091,1.5091,1.5086,1.5089,366400000.0
2009-04-30 11:40:00,1.5089,1.5091,1.5087,1.5089,300700000.0
2009-04-30 11:41:00,1.5089,1.50965,1.5089,1.50965,297000000.0
2009-04-30 11:42:00,1.50965,1.50975,1.5092,1.5092,364400000.0
2009-04-30 11:43:00,1.5092,1.5093,1.509,1.509,354800000.0
2009-04-30 11:44:00,1.509,1.5091,1.5085,1.5085,273400000.0
2009-04-30 11:45:00,1.50845,1.50875,1.5083,1.5087,296000000.0
2009-04-30 11:46:00,1.5087,1.50885,1.5086,1.5086,369000000.0
2009-04-30 11:47:00,1.5086,1.509,1.5086,1.50885,154600000.0
2009-04-30 11:48:00,1.50885,1.50905,1.5087,1.509,304200000.0
2009-04-30 11:49:00,1.509,1.50905,1.5088,1.5089,169000000.0
2009-04-30 11:50:00,1.5089,1.5089,1.5089,1.5089,32600000.0
2009-04-30 11:51:00,1.5089,1.50895,1.5088,1.5089,199400000.0
2009-04-30 11:52:00,1.50895,1.50925,1.5088,1.50915,307400000.0
2009-04-30 11:53:00,1.50925,1.50925,1.5091,1.5092,285800000.0
2009-04-30 11:54:00,1.5092,1.50995,1.5092,1.5097,298600000.0
2009-04-30 11:55:00,1.5097,1.5098,1.50955,1.5096,385400000.0
2009-04-30 11:56:00,1.5096,1.50975,1.5092,1.5092,412400000.0
2009-04-30 11:57:00,1.5092,1.5094,1.5086,1.50865,312000000.0
2009-04-30 11:58:00,1.5086,1.5091,1.5086,1.509,243600000.0
2009-04-30 11:59:00,1.509,1.5091,1.5088,1.5088,304200000.0
2009-04-30 12:00:00,1.5089,1.50965,1.50885,1.5095,427000000.0
2009-04-30 12:01:00,1.5095,1.5104,1.5095,1.5103,405400000.0
2009-04-30 12:02:00,1.51035,1.51065,1.5103,1.5104,397200000.0
2009-04-30 12:03:00,1.5104,1.51065,1.5103,1.5104,414600000.0
2009-04-30 12:04:00,1.5104,1.5108,1.51035,1.5108,273800000.0
2009-04-30 12:05:00,1.5108,1.5108,1.51035,1.5104,277000000.0
2009-04-30 12:06:00,1.5104,1.51045,1.5102,1.5102,321400000.0
2009-04-30 12:07:00,1.5102,1.5103,1.5099,1.50995,293400000.0
2009-04-30 12:08:00,1.50995,1.51,1.5099,1.5099,188200000.0
2009-04-30 12:09:00,1.5099,1.51005,1.5099,1.51005,260200000.0
2009-04-30 12:10:00,1.51,1.51005,1.5097,1.50975,452500000.0
2009-04-30 12:11:00,1.50975,1.5099,1.50935,1.50945,253400000.0
2009-04-30 12:12:00,1.50945,1.5095,1.5092,1.5095,359200000.0
2009-04-30 12:13:00,1.5095,1.5095,1.5091,1.5091,222000000.0
2009-04-30 12:14:00,1.5091,1.50935,1.509,1.5092,315400001.0
2009-04-30 12:15:00,1.5092,1.5094,1.5091,1.50925,87600000.0
2009-04-30 12:16:00,1.5093,1.5094,1.5091,1.5094,323200000.0
2009-04-30 12:17:00,1.5093,1.5095,1.5091,1.5092,255200000.0
2009-04-30 12:18:00,1.50915,1.50925,1.50915,1.5092,117800000.0
2009-04-30 12:19:00,1.50925,1.5094,1.5092,1.5092,97600000.0
2009-04-30 12:20:00,1.5092,1.5092,1.509,1.5091,182800000.0
2009-04-30 12:21:00,1.5091,1.50915,1.509,1.509,158400000.0
2009-04-30 12:22:00,1.509,1.50925,1.509,1.5092,291000000.0
2009-04-30 12:23:00,1.5092,1.5092,1.50895,1.509,210800000.0
2009-04-30 12:24:00,1.509,1.5091,1.5088,1.509,255600000.0
2009-04-30 12:25:00,1.509,1.51015,1.509,1.5099,288400000.0
2009-04-30 12:26:00,1.5099,1.5101,1.5099,1.51,153600000.0
2009-04-30 12:27:00,1.50995,1.5106,1.5098,1.51015,327000000.0
2009-04-30 12:28:00,1.5102,1.51025,1.5099,1.51005,347600000.0
2009-04-30 12:29:00,1.51,1.51015,1.5097,1.50995,319600002.0
2009-04-30 12:30:00,1.50995,1.51015,1.50965,1.50975,232600000.0
2009-04-30 12:31:00,1.50975,1.5098,1.5092,1.50955,306200000.0
2009-04-30 12:32:00,1.50955,1.51025,1.50955,1.50985,230400000.0
2009-04-30 12:33:00,1.50985,1.5099,1.5091,1.50915,206400000.0
2009-04-30 12:34:00,1.50915,1.5093,1.509,1.50905,154600000.0
2009-04-30 12:35:00,1.509,1.5095,1.509,1.5095,255200000.0
2009-04-30 12:36:00,1.5095,1.5095,1.5093,1.5093,390800000.0
2009-04-30 12:37:00,1.5092,1.5092,1.5092,1.5092,285800000.0
2009-04-30 12:38:00,1.5092,1.5092,1.509,1.509,158200000.0
2009-04-30 12:39:00,1.509,1.5092,1.509,1.5092,206000000.0
2009-04-30 12:40:00,1.5092,1.50935,1.5092,1.5093,71800000.0
2009-04-30 12:41:00,1.5093,1.5094,1.5093,1.5094,63600000.0
2009-04-30 12:42:00,1.5093,1.5093,1.5092,1.50925,61200000.0
2009-04-30 12:43:00,1.5094,1.50945,1.50915,1.5092,229200000.0
2009-04-30 12:44:00,1.5092,1.50935,1.5091,1.5091,155400000.0
2009-04-30 12:45:00,1.50915,1.5093,1.50915,1.5093,139400000.0
2009-04-30 12:46:00,1.5093,1.5093,1.5091,1.5092,245400000.0
2009-04-30 12:47:00,1.5092,1.5092,1.509,1.509,87000000.0
2009-04-30 12:48:00,1.509,1.509,1.5086,1.5087,332200000.0
2009-04-30 12:49:00,1.50875,1.5089,1.5086,1.5086,83000000.0
2009-04-30 12:50:00,1.5086,1.5086,1.5077,1.5078,427600000.0
2009-04-30 12:51:00,1.50775,1.5084,1.5077,1.50815,324200000.0
2009-04-30 12:52:00,1.5082,1.5086,1.508,1.50815,390600000.0
2009-04-30 12:53:00,1.50815,1.5084,1.50785,1.5081,218800000.0
2009-04-30 12:54:00,1.50805,1.50825,1.50795,1.5081,247000000.0
2009-04-30 12:55:00,1.50805,1.5086,1.50805,1.5084,187600000.0
2009-04-30 12:56:00,1.50835,1.5086,1.50835,1.5086,206600000.0
2009-04-30 12:57:00,1.5086,1.5088,1.50855,1.5087,335999998.0
2009-04-30 12:58:00,1.5087,1.5088,1.5082,1.5082,253800000.0
2009-04-30 12:59:00,1.5082,1.5082,1.5077,1.508,400000000.0
2009-04-30 13:00:00,1.508,1.5086,1.5077,1.5085,353800000.0
2009-04-30 13:01:00,1.5085,1.509,1.5085,1.509,132500000.0
2009-04-30 13:02:00,1.509,1.5091,1.50885,1.5089,168000000.0
2009-04-30 13:03:00,1.5089,1.509,1.508,1.50815,350500000.0
2009-04-30 13:04:00,1.5082,1.5087,1.5078,1.5087,343000000.0
2009-04-30 13:05:00,1.50875,1.5088,1.5084,1.5085,215400000.0
2009-04-30 13:06:00,1.50855,1.50875,1.5084,1.50865,305100000.0
2009-04-30 13:07:00,1.5087,1.5088,1.50855,1.50865,198200000.0
2009-04-30 13:08:00,1.5087,1.5088,1.5086,1.50865,200600000.0
2009-04-30 13:09:00,1.5086,1.5087,1.5086,1.5086,94400000.0
2009-04-30 13:10:00,1.5086,1.5087,1.5084,1.50855,407800000.0
2009-04-30 13:11:00,1.50855,1.5088,1.5085,1.5087,257500000.0
2009-04-30 13:12:00,1.50875,1.50885,1.5086,1.50875,324600000.0
2009-04-30 13:13:00,1.50875,1.50875,1.5082,1.50825,326800000.0
2009-04-30 13:14:00,1.50825,1.50865,1.5082,1.5084,176200000.0
2009-04-30 13:15:00,1.5077,1.50815,1.5077,1.50785,208200000.0
2009-04-30 13:16:00,1.5079,1.5082,1.5079,1.5082,223600000.0
2009-04-30 13:17:00,1.5082,1.5083,1.5082,1.5082,166000000.0
2009-04-30 13:18:00,1.5082,1.50845,1.5082,1.50835,181000000.0
2009-04-30 13:19:00,1.50835,1.5087,1.5083,1.50845,241200000.0
2009-04-30 13:20:00,1.5085,1.5088,1.50845,1.5087,152200000.0
2009-04-30 13:21:00,1.50875,1.5088,1.5085,1.50855,67000000.0
2009-04-30 13:22:00,1.5086,1.50875,1.50845,1.5085,115000000.0
2009-04-30 13:23:00,1.5085,1.50885,1.5085,1.5088,141600000.0
2009-04-30 13:24:00,1.5088,1.5089,1.5088,1.5088,150800000.0
2009-04-30 13:25:00,1.5088,1.50895,1.5088,1.5089,157000000.0
2009-04-30 13:26:00,1.5089,1.50895,1.5088,1.50885,115000000.0
2009-04-30 13:27:00,1.50885,1.5089,1.5085,1.5085,207600000.0
2009-04-30 13:28:00,1.50875,1.50895,1.50855,1.5088,262200000.0
2009-04-30 13:29:00,1.5087,1.5088,1.5082,1.50865,313600000.0
2009-04-30 13:30:00,1.50875,1.50885,1.50835,1.5085,259000000.0
2009-04-30 13:31:00,1.50855,1.50885,1.5085,1.50855,284599998.0
2009-04-30 13:32:00,1.5085,1.50865,1.5085,1.5086,236400000.0
2009-04-30 13:33:00,1.50865,1.5087,1.50735,1.5077,234200000.0
2009-04-30 13:34:00,1.50775,1.5084,1.5077,1.50815,227800000.0
2009-04-30 13:35:00,1.50815,1.50845,1.5081,1.5081,149600000.0
2009-04-30 13:36:00,1.5081,1.5082,1.5079,1.5082,161000000.0
2009-04-30 13:37:00,1.5082,1.5082,1.5075,1.5076,400400000.0
2009-04-30 13:38:00,1.5076,1.5077,1.5073,1.50735,316400000.0
2009-04-30 13:39:00,1.5074,1.5079,1.5073,1.5079,219600000.0
2009-04-30 13:40:00,1.5079,1.5082,1.50785,1.5079,138800000.0
2009-04-30 13:41:00,1.5079,1.50805,1.5078,1.508,239400000.0
2009-04-30 13:42:00,1.508,1.5084,1.5079,1.508,179700000.0
2009-04-30 13:43:00,1.508,1.508,1.5078,1.5079,172200000.0
2009-04-30 13:44:00,1.5079,1.5079,1.5073,1.5073,486000000.0
2009-04-30 13:45:00,1.5073,1.5075,1.5072,1.5075,243400000.0
2009-04-30 13:46:00,1.50725,1.50745,1.5072,1.5072,206400000.0
2009-04-30 13:47:00,1.5072,1.5076,1.5072,1.50745,225000000.0
2009-04-30 13:48:00,1.5075,1.5076,1.5073,1.5073,184600000.0
2009-04-30 13:49:00,1.50735,1.5075,1.5073,1.50735,178000000.0
2009-04-30 13:50:00,1.50735,1.5075,1.5073,1.5075,121200000.0
2009-04-30 13:51:00,1.5075,1.5077,1.5075,1.5076,108600000.0
2009-04-30 13:52:00,1.5076,1.50765,1.50745,1.50765,99200000.0
2009-04-30 13:53:00,1.5077,1.50815,1.50755,1.5079,262700000.0
2009-04-30 13:54:00,1.50795,1.5081,1.50775,1.5078,240000000.0
2009-04-30 13:55:00,1.50785,1.508,1.5078,1.5078,149000000.0
2009-04-30 13:56:00,1.50785,1.508,1.5078,1.5079,119800000.0
2009-04-30 13:57:00,1.5079,1.508,1.5079,1.5079,248600000.0
2009-04-30 13:58:00,1.50795,1.508,1.5078,1.5079,134000000.0
2009-04-30 13:59:00,1.5079,1.50795,1.5075,1.5075,164000000.0
2009-04-30 14:00:00,1.5075,1.5076,1.5075,1.5075,177200000.0
2009-04-30 14:01:00,1.50755,1.50765,1.5075,1.5075,246000000.0
2009-04-30 14:02:00,1.5075,1.5076,1.5075,1.5075,185600000.0
2009-04-30 14:03:00,1.5075,1.50755,1.5072,1.5072,213800000.0
2009-04-30 14:04:00,1.5072,1.5076,1.5072,1.5075,145400000.0
2009-04-30 14:05:00,1.5076,1.5076,1.50725,1.5073,181400000.0
2009-04-30 14:06:00,1.5073,1.5074,1.5072,1.5072,125200000.0
2009-04-30 14:07:00,1.5072,1.5073,1.5072,1.5072,101400000.0
2009-04-30 14:08:00,1.5072,1.50725,1.50665,1.5067,364700000.0
2009-04-30 14:09:00,1.5068,1.507,1.5068,1.50685,176800000.0
2009-04-30 14:10:00,1.5069,1.5069,1.5065,1.50655,116600000.0
2009-04-30 14:11:00,1.50655,1.5067,1.5065,1.5067,177600000.0
2009-04-30 14:12:00,1.5067,1.5068,1.5065,1.5067,207600000.0
2009-04-30 14:13:00,1.5067,1.5067,1.50655,1.5066,143400000.0
2009-04-30 14:14:00,1.5066,1.50665,1.50625,1.5066,326200000.0
2009-04-30 14:15:00,1.5066,1.507,1.5066,1.507,434400000.0
2009-04-30 14:16:00,1.50715,1.5073,1.5071,1.5072,185000000.0
2009-04-30 14:17:00,1.5072,1.5072,1.50705,1.5071,129400000.0
2009-04-30 14:18:00,1.5071,1.50735,1.50695,1.5073,293600000.0
2009-04-30 14:19:00,1.5073,1.5075,1.50725,1.5073,349800000.0
2009-04-30 14:20:00,1.5073,1.50735,1.50665,1.5068,171600000.0
2009-04-30 14:21:00,1.5067,1.5069,1.5065,1.5068,343600000.0
2009-04-30 14:22:00,1.5068,1.507,1.5066,1.5069,293800000.0
2009-04-30 14:23:00,1.5069,1.5073,1.50685,1.5072,263700000.0
2009-04-30 14:24:00,1.50715,1.5073,1.507,1.5071,355400000.0
2009-04-30 14:25:00,1.5071,1.50715,1.5069,1.5069,265200000.0
2009-04-30 14:26:00,1.5069,1.507,1.5067,1.5067,340800000.0
2009-04-30 14:27:00,1.5066,1.50675,1.5066,1.5067,228400000.0
2009-04-30 14:28:00,1.5067,1.5067,1.5055,1.5063,318200000.0
2009-04-30 14:29:00,1.5063,1.50645,1.50585,1.5061,271100000.0
2009-04-30 14:30:00,1.5062,1.5067,1.506,1.5062,356600000.0
2009-04-30 14:31:00,1.50615,1.5065,1.5059,1.5064,490800000.0
2009-04-30 14:32:00,1.50645,1.50655,1.5064,1.5065,282400000.0
2009-04-30 14:33:00,1.5065,1.50675,1.5064,1.5066,374200000.0
2009-04-30 14:34:00,1.5066,1.5068,1.5066,1.50675,83600000.0
2009-04-30 14:35:00,1.5068,1.50685,1.50665,1.5067,234600000.0
2009-04-30 14:36:00,1.50665,1.50675,1.5066,1.50675,154200000.0
2009-04-30 14:37:00,1.5067,1.5067,1.5064,1.5065,197800000.0
2009-04-30 14:38:00,1.50645,1.5066,1.5058,1.50585,301800000.0
2009-04-30 14:39:00,1.5058,1.5063,1.5057,1.5062,333400000.0
2009-04-30 14:40:00,1.5062,1.5064,1.5061,1.50615,304400000.0
2009-04-30 14:41:00,1.50615,1.5068,1.5061,1.5067,289400000.0
2009-04-30 14:42:00,1.5067,1.5068,1.5064,1.5065,303000000.0
2009-04-30 14:43:00,1.5065,1.5067,1.5061,1.5065,314800000.0
2009-04-30 14:44:00,1.5065,1.5065,1.5059,1.50605,445800000.0
2009-04-30 14:45:00,1.506,1.50625,1.50595,1.5061,332400000.0
2009-04-30 14:46:00,1.5061,1.5062,1.506,1.5061,175000000.0
2009-04-30 14:47:00,1.5061,1.5062,1.50585,1.5059,225400000.0
2009-04-30 14:48:00,1.5059,1.50635,1.50585,1.5062,196000000.0
2009-04-30 14:49:00,1.50625,1.5066,1.5061,1.50625,391000000.0
2009-04-30 14:50:00,1.50625,1.5066,1.5062,1.5064,279600000.0
2009-04-30 14:51:00,1.5064,1.5065,1.50595,1.5065,270200000.0
2009-04-30 14:52:00,1.50645,1.5066,1.50645,1.5066,41000000.0
2009-04-30 14:53:00,1.5066,1.50685,1.50655,1.5066,286400000.0
2009-04-30 14:54:00,1.50665,1.507,1.5066,1.507,317000000.0
2009-04-30 14:55:00,1.507,1.50705,1.50655,1.5067,318800000.0
2009-04-30 14:56:00,1.5067,1.5068,1.5065,1.5067,156000000.0
2009-04-30 14:57:00,1.5067,1.50695,1.5065,1.50675,256800000.0
2009-04-30 14:58:00,1.50675,1.5069,1.5065,1.5069,447400000.0
2009-04-30 14:59:00,1.5069,1.5071,1.50675,1.507,238800000.0
2009-04-30 15:00:00,1.507,1.5071,1.5068,1.5068,148800000.0
2009-04-30 15:01:00,1.50685,1.5071,1.5068,1.5071,355000002.0
2009-04-30 15:02:00,1.507,1.507,1.50685,1.5069,175800000.0
2009-04-30 15:03:00,1.507,1.5072,1.50685,1.50715,203200000.0
2009-04-30 15:04:00,1.5072,1.5078,1.5072,1.50775,531400000.0
2009-04-30 15:05:00,1.50785,1.508,1.5076,1.50795,447800000.0
2009-04-30 15:06:00,1.50795,1.508,1.50765,1.5079,252800000.0
2009-04-30 15:07:00,1.50785,1.50795,1.5077,1.5078,309400000.0
2009-04-30 15:08:00,1.5078,1.5079,1.50745,1.5077,346800000.0
2009-04-30 15:09:00,1.5077,1.5079,1.5076,1.5078,261300000.0
2009-04-30 15:10:00,1.50775,1.5079,1.50775,1.5078,133600000.0
2009-04-30 15:11:00,1.5079,1.50805,1.50775,1.50795,323200000.0
2009-04-30 15:12:00,1.508,1.50805,1.5076,1.5079,371800000.0
2009-04-30 15:13:00,1.5079,1.50855,1.5076,1.50855,434200002.0
2009-04-30 15:14:00,1.50855,1.50875,1.5085,1.5087,395200000.0
2009-04-30 15:15:00,1.5086,1.5086,1.50825,1.50845,350000000.0
2009-04-30 15:16:00,1.5085,1.5087,1.5083,1.5086,349400000.0
2009-04-30 15:17:00,1.5085,1.5088,1.5085,1.5087,156200000.0
2009-04-30 15:18:00,1.5087,1.5088,1.50815,1.5085,184000000.0
2009-04-30 15:19:00,1.5085,1.5085,1.5085,1.5085,97800000.0
2009-04-30 15:20:00,1.5085,1.5087,1.5085,1.50865,218800000.0
2009-04-30 15:21:00,1.50865,1.5088,1.5086,1.5088,187600000.0
2009-04-30 15:22:00,1.50875,1.50905,1.5087,1.50895,122000000.0
2009-04-30 15:23:00,1.509,1.509,1.5086,1.5088,166200000.0
2009-04-30 15:24:00,1.5087,1.5089,1.50845,1.5086,230300000.0
2009-04-30 15:25:00,1.50855,1.5089,1.5085,1.50855,323400000.0
2009-04-30 15:26:00,1.50855,1.5087,1.50845,1.50855,298000000.0
2009-04-30 15:27:00,1.50855,1.5088,1.5085,1.5087,255400000.0
2009-04-30 15:28:00,1.5087,1.5089,1.50865,1.50865,359600000.0
2009-04-30 15:29:00,1.5087,1.50885,1.5085,1.50865,376400000.0
2009-04-30 15:30:00,1.5087,1.50885,1.5086,1.5086,229000000.0
2009-04-30 15:31:00,1.5086,1.5086,1.5085,1.5085,243000000.0
2009-04-30 15:32:00,1.50855,1.5087,1.50815,1.50835,427600000.0
2009-04-30 15:33:00,1.5084,1.5085,1.5081,1.5081,423599999.0
2009-04-30 15:34:00,1.50805,1.5082,1.5078,1.5081,493600000.0
2009-04-30 15:35:00,1.5081,1.50815,1.5077,1.5078,285800000.0
2009-04-30 15:36:00,1.5078,1.5078,1.5073,1.50745,440100000.0
2009-04-30 15:37:00,1.5074,1.50755,1.5071,1.5072,413000000.0
2009-04-30 15:38:00,1.5072,1.5076,1.5071,1.50715,469800000.0
2009-04-30 15:39:00,1.50715,1.50755,1.5071,1.50735,421400000.0
2009-04-30 15:40:00,1.50735,1.50755,1.5073,1.5074,384400000.0
2009-04-30 15:41:00,1.5074,1.50755,1.50715,1.50735,284200000.0
2009-04-30 15:42:00,1.50735,1.50775,1.50725,1.50725,316500000.0
2009-04-30 15:43:00,1.5074,1.5077,1.5072,1.5073,311300000.0
2009-04-30 15:44:00,1.5073,1.50745,1.5071,1.5074,239600000.0
2009-04-30 15:45:00,1.5074,1.5075,1.50715,1.5072,340200000.0
2009-04-30 15:46:00,1.5072,1.5076,1.5072,1.5076,207600000.0
2009-04-30 15:47:00,1.5076,1.5076,1.5072,1.5072,448599998.0
2009-04-30 15:48:00,1.5072,1.50735,1.50705,1.5071,351200000.0
2009-04-30 15:49:00,1.50715,1.50715,1.506,1.50655,305800000.0
2009-04-30 15:50:00,1.5066,1.5072,1.5065,1.507,265700000.0
2009-04-30 15:51:00,1.507,1.507,1.50665,1.5067,230800000.0
2009-04-30 15:52:00,1.5067,1.507,1.50665,1.507,241000000.0
2009-04-30 15:53:00,1.50705,1.50725,1.507,1.5071,244200000.0
2009-04-30 15:54:00,1.5071,1.50735,1.50705,1.5072,213800000.0
2009-04-30 15:55:00,1.5072,1.5073,1.50705,1.50715,229800000.0
2009-04-30 15:56:00,1.50715,1.5076,1.50715,1.5075,248400000.0
2009-04-30 15:57:00,1.5076,1.50825,1.50755,1.5081,258400000.0
2009-04-30 15:58:00,1.50815,1.5082,1.50795,1.50805,234200000.0
2009-04-30 15:59:00,1.50805,1.5083,1.5079,1.50805,429900000.0
2009-04-30 16:00:00,1.5079,1.5082,1.5079,1.508,476400001.0
2009-04-30 16:01:00,1.508,1.50825,1.508,1.5081,231600000.0
2009-04-30 16:02:00,1.5082,1.50825,1.508,1.508,182600000.0
2009-04-30 16:03:00,1.508,1.5082,1.5078,1.50805,206000000.0
2009-04-30 16:04:00,1.50805,1.5082,1.508,1.5081,291200000.0
2009-04-30 16:05:00,1.50805,1.50835,1.50795,1.5082,350000000.0
2009-04-30 16:06:00,1.50815,1.5084,1.50805,1.5084,369000000.0
2009-04-30 16:07:00,1.5084,1.5086,1.50825,1.5085,301200000.0
2009-04-30 16:08:00,1.5085,1.5087,1.50835,1.5084,233800000.0
2009-04-30 16:09:00,1.5084,1.5086,1.50815,1.5082,349400000.0
2009-04-30 16:10:00,1.5082,1.5084,1.5082,1.5083,278200000.0
2009-04-30 16:11:00,1.5083,1.5084,1.5082,1.5084,235400000.0
2009-04-30 16:12:00,1.5084,1.50885,1.5082,1.5088,356600000.0
2009-04-30 16:13:00,1.5088,1.509,1.5088,1.5089,251600000.0
2009-04-30 16:14:00,1.5089,1.5089,1.50855,1.5088,223000000.0
2009-04-30 16:15:00,1.5089,1.5094,1.5088,1.50905,339800000.0
2009-04-30 16:16:00,1.50905,1.5096,1.50905,1.5096,292600000.0
2009-04-30 16:17:00,1.50955,1.50955,1.50905,1.50915,276800000.0
2009-04-30 16:18:00,1.5091,1.5093,1.50905,1.5093,131200000.0
2009-04-30 16:19:00,1.50925,1.50935,1.5092,1.5093,215400000.0
2009-04-30 16:20:00,1.50925,1.5094,1.5092,1.5092,127800000.0
2009-04-30 16:21:00,1.5093,1.5094,1.5092,1.5094,204600000.0
2009-04-30 16:22:00,1.50935,1.5094,1.509,1.50905,250400000.0
2009-04-30 16:23:00,1.5091,1.5091,1.5088,1.50895,217300000.0
2009-04-30 16:24:00,1.5089,1.5091,1.5089,1.509,196200000.0
2009-04-30 16:25:00,1.50905,1.5093,1.509,1.5092,232000000.0
2009-04-30 16:26:00,1.5093,1.5093,1.50905,1.50905,135000000.0
2009-04-30 16:27:00,1.5091,1.5092,1.50905,1.5091,234000000.0
2009-04-30 16:28:00,1.50915,1.5092,1.5091,1.5091,77800000.0
2009-04-30 16:29:00,1.5092,1.5092,1.5089,1.50895,208800000.0
2009-04-30 16:30:00,1.50895,1.5091,1.5089,1.5091,230200000.0
2009-04-30 16:31:00,1.509,1.5092,1.509,1.5091,267800000.0
2009-04-30 16:32:00,1.5091,1.5091,1.5089,1.50905,253600000.0
2009-04-30 16:33:00,1.50905,1.50905,1.50875,1.509,206400000.0
2009-04-30 16:34:00,1.50895,1.50905,1.5089,1.50895,220600000.0
2009-04-30 16:35:00,1.509,1.50915,1.5089,1.5091,227800000.0
2009-04-30 16:36:00,1.5091,1.5093,1.509,1.50915,212600000.0
2009-04-30 16:37:00,1.50915,1.50915,1.5088,1.50905,282600001.0
2009-04-30 16:38:00,1.50905,1.5093,1.50905,1.5092,254800000.0
2009-04-30 16:39:00,1.5092,1.5093,1.5091,1.5093,122600000.0
2009-04-30 16:40:00,1.5093,1.5094,1.50905,1.50915,187200000.0
2009-04-30 16:41:00,1.5091,1.50915,1.509,1.5091,294600000.0
2009-04-30 16:42:00,1.50905,1.50925,1.509,1.5091,208200000.0
2009-04-30 16:43:00,1.5091,1.5093,1.5091,1.50925,35200000.0
2009-04-30 16:44:00,1.50925,1.50925,1.50885,1.5091,321400000.0
2009-04-30 16:45:00,1.5091,1.50915,1.509,1.5091,343000000.0
2009-04-30 16:46:00,1.5091,1.5092,1.509,1.5091,257800000.0
2009-04-30 16:47:00,1.50915,1.50915,1.5089,1.5089,224400000.0
2009-04-30 16:48:00,1.5089,1.5089,1.5086,1.5088,285000001.0
2009-04-30 16:49:00,1.5088,1.50895,1.5088,1.5089,256600002.0
2009-04-30 16:50:00,1.50895,1.5091,1.5089,1.5091,199800000.0
2009-04-30 16:51:00,1.50915,1.50925,1.50895,1.509,129800000.0
2009-04-30 16:52:00,1.509,1.509,1.509,1.509,113800000.0
2009-04-30 16:53:00,1.509,1.509,1.5087,1.5088,387000000.0
2009-04-30 16:54:00,1.5088,1.5092,1.50875,1.5091,189800000.0
2009-04-30 16:55:00,1.5091,1.50925,1.509,1.50915,271600000.0
2009-04-30 16:56:00,1.50915,1.5092,1.5089,1.509,224600000.0
2009-04-30 16:57:00,1.5091,1.5093,1.5087,1.509,409400000.0
2009-04-30 16:58:00,1.509,1.509,1.5086,1.5087,260000000.0
2009-04-30 16:59:00,1.5087,1.50935,1.5087,1.5091,309900000.0
2009-04-30 17:00:00,1.50915,1.5095,1.5091,1.50935,339200000.0
2009-04-30 17:01:00,1.5093,1.50955,1.5091,1.5091,256600000.0
2009-04-30 17:02:00,1.5092,1.5095,1.5092,1.5094,148400000.0
2009-04-30 17:03:00,1.5094,1.5095,1.5093,1.5095,121600000.0
2009-04-30 17:04:00,1.50945,1.5095,1.5093,1.5095,139400000.0
2009-04-30 17:05:00,1.5095,1.50965,1.5092,1.50925,296000000.0
2009-04-30 17:06:00,1.50925,1.50935,1.5092,1.5093,218400000.0
2009-04-30 17:07:00,1.5093,1.5095,1.5093,1.5095,285600000.0
2009-04-30 17:08:00,1.5095,1.5098,1.50945,1.5097,223000000.0
2009-04-30 17:09:00,1.50965,1.5097,1.5093,1.5096,196000000.0
2009-04-30 17:10:00,1.5096,1.51075,1.5096,1.51065,294800000.0
2009-04-30 17:11:00,1.5106,1.5107,1.5103,1.5106,210200000.0
2009-04-30 17:12:00,1.5105,1.51075,1.5105,1.5107,204000000.0
2009-04-30 17:13:00,1.51065,1.51075,1.51055,1.51065,144000000.0
2009-04-30 17:14:00,1.51065,1.51095,1.5102,1.5107,383400000.0
2009-04-30 17:15:00,1.5107,1.5109,1.5104,1.5105,334400000.0
2009-04-30 17:16:00,1.5105,1.51075,1.5104,1.5106,425800000.0
2009-04-30 17:17:00,1.5106,1.511,1.5106,1.5107,324600000.0
2009-04-30 17:18:00,1.51075,1.5108,1.51035,1.5105,243300000.0
2009-04-30 17:19:00,1.5105,1.5105,1.50945,1.50985,309500000.0
2009-04-30 17:20:00,1.50985,1.51005,1.50955,1.50985,389800000.0
2009-04-30 17:21:00,1.50985,1.5103,1.50975,1.5103,115800000.0
2009-04-30 17:22:00,1.5103,1.5103,1.50965,1.50985,220400000.0
2009-04-30 17:23:00,1.50985,1.5101,1.50975,1.51,228800000.0
2009-04-30 17:24:00,1.51005,1.5103,1.51,1.5102,289600000.0
2009-04-30 17:25:00,1.51025,1.51025,1.50985,1.51,369200000.0
2009-04-30 17:26:00,1.51,1.51025,1.51,1.5101,187000000.0
2009-04-30 17:27:00,1.5101,1.5102,1.5101,1.5102,23600000.0
2009-04-30 17:28:00,1.5102,1.5104,1.5101,1.5101,209400000.0
2009-04-30 17:29:00,1.5101,1.51015,1.5095,1.5096,273800000.0
2009-04-30 17:30:00,1.5096,1.5097,1.509,1.509,265000000.0
2009-04-30 17:31:00,1.50905,1.5096,1.50905,1.5095,263400000.0
2009-04-30 17:32:00,1.5095,1.50955,1.5088,1.5088,334400000.0
2009-04-30 17:33:00,1.50885,1.5089,1.50845,1.5087,244800000.0
2009-04-30 17:34:00,1.5087,1.5095,1.50855,1.5094,417200000.0
2009-04-30 17:35:00,1.5094,1.5097,1.5094,1.5097,387800000.0
2009-04-30 17:36:00,1.5097,1.50985,1.50945,1.50955,310800000.0
2009-04-30 17:37:00,1.5095,1.51,1.5094,1.5096,270100000.0
2009-04-30 17:38:00,1.5096,1.5097,1.50905,1.5093,240200000.0
2009-04-30 17:39:00,1.5093,1.5095,1.5089,1.5092,332200000.0
2009-04-30 17:40:00,1.50925,1.5095,1.5092,1.5092,173000000.0
2009-04-30 17:41:00,1.5092,1.50935,1.50905,1.50915,225200000.0
2009-04-30 17:42:00,1.5091,1.5093,1.509,1.5091,281600001.0
2009-04-30 17:43:00,1.509,1.50955,1.509,1.5092,457400000.0
2009-04-30 17:44:00,1.5092,1.50935,1.509,1.5091,367800000.0
2009-04-30 17:45:00,1.5092,1.50935,1.509,1.50935,409400000.0
2009-04-30 17:46:00,1.50935,1.5094,1.50915,1.5093,141600000.0
2009-04-30 17:47:00,1.50925,1.50945,1.50925,1.50935,248200000.0
2009-04-30 17:48:00,1.50935,1.5108,1.50935,1.5107,414000000.0
2009-04-30 17:49:00,1.51065,1.51085,1.51065,1.51065,243600000.0
2009-04-30 17:50:00,1.51065,1.5107,1.51045,1.5105,250400000.0
2009-04-30 17:51:00,1.5105,1.5105,1.5104,1.5105,123000000.0
2009-04-30 17:52:00,1.5105,1.5105,1.5104,1.5105,150000000.0
2009-04-30 17:53:00,1.5105,1.5105,1.5103,1.5103,129000000.0
2009-04-30 17:54:00,1.5103,1.51045,1.5095,1.50965,308200000.0
2009-04-30 17:55:00,1.50965,1.50965,1.5092,1.5092,204800000.0
2009-04-30 17:56:00,1.5092,1.51,1.50915,1.51,246300000.0
2009-04-30 17:57:00,1.50995,1.5103,1.50995,1.5103,227600000.0
2009-04-30 17:58:00,1.51035,1.5105,1.51015,1.51045,189100000.0
2009-04-30 17:59:00,1.51035,1.5105,1.51005,1.5102,171600000.0
2009-04-30 18:00:00,1.5102,1.5102,1.51,1.51,59800000.0
2009-04-30 18:01:00,1.51005,1.51045,1.51,1.51025,134200000.0
2009-04-30 18:02:00,1.51025,1.51025,1.5102,1.5102,68000000.0
2009-04-30 18:03:00,1.5102,1.5102,1.51,1.51005,84600000.0
2009-04-30 18:04:00,1.5101,1.5101,1.51,1.51,200000000.0
2009-04-30 18:05:00,1.51005,1.5101,1.51005,1.5101,57400000.0
2009-04-30 18:06:00,1.51005,1.5102,1.51,1.51,221000000.0
2009-04-30 18:07:00,1.51,1.5102,1.51,1.51,149400000.0
2009-04-30 18:08:00,1.51,1.51,1.5099,1.50995,206000000.0
2009-04-30 18:09:00,1.50995,1.51,1.50965,1.50985,219600000.0
2009-04-30 18:10:00,1.50985,1.5105,1.50985,1.51015,177200000.0
2009-04-30 18:11:00,1.51035,1.5104,1.50995,1.50995,224800000.0
2009-04-30 18:12:00,1.51,1.5103,1.51,1.51015,163800000.0
2009-04-30 18:13:00,1.51005,1.51015,1.51,1.51015,202800000.0
2009-04-30 18:14:00,1.51015,1.51015,1.51,1.51005,162000000.0
2009-04-30 18:15:00,1.51,1.51025,1.51,1.51,106800000.0
2009-04-30 18:16:00,1.5102,1.5102,1.51005,1.51005,36000000.0
2009-04-30 18:17:00,1.51005,1.5103,1.51005,1.5102,63000000.0
2009-04-30 18:18:00,1.5102,1.5102,1.5101,1.51015,98800000.0
2009-04-30 18:19:00,1.5101,1.51025,1.51,1.51,184600000.0
2009-04-30 18:20:00,1.5101,1.51025,1.51,1.5102,148600000.0
2009-04-30 18:21:00,1.51025,1.51035,1.5102,1.51025,187000000.0
2009-04-30 18:22:00,1.5103,1.51065,1.51025,1.5104,239600000.0
2009-04-30 18:23:00,1.5104,1.5106,1.51015,1.5103,212000000.0
2009-04-30 18:24:00,1.5103,1.5104,1.51,1.5104,239800000.0
2009-04-30 18:25:00,1.5104,1.51045,1.51005,1.5104,143400000.0
2009-04-30 18:26:00,1.5104,1.5105,1.5103,1.51035,276200000.0
2009-04-30 18:27:00,1.5104,1.5105,1.5103,1.5103,178800000.0
2009-04-30 18:28:00,1.51035,1.5104,1.5103,1.51035,100200000.0
2009-04-30 18:29:00,1.5106,1.5106,1.5105,1.5106,84600000.0
2009-04-30 18:30:00,1.5106,1.5106,1.51045,1.5105,64400000.0
2009-04-30 18:31:00,1.5105,1.51075,1.5105,1.5105,211800000.0
2009-04-30 18:32:00,1.5105,1.5107,1.5105,1.5105,187200000.0
2009-04-30 18:33:00,1.5105,1.5105,1.5105,1.5105,9000000.0
2009-04-30 18:34:00,1.5105,1.51055,1.5103,1.5104,218200000.0
2009-04-30 18:35:00,1.5104,1.5104,1.51025,1.5104,85800000.0
2009-04-30 18:36:00,1.5103,1.5104,1.5103,1.5104,61200000.0
2009-04-30 18:37:00,1.5104,1.5104,1.5103,1.51035,120000000.0
2009-04-30 18:38:00,1.5103,1.5103,1.5101,1.5101,91600000.0
2009-04-30 18:39:00,1.5101,1.5101,1.5093,1.50965,306400000.0
2009-04-30 18:40:00,1.50965,1.5099,1.5096,1.5096,172400000.0
2009-04-30 18:41:00,1.5096,1.5101,1.5096,1.5101,223200000.0
2009-04-30 18:42:00,1.5101,1.5105,1.5101,1.5103,266600000.0
2009-04-30 18:43:00,1.51045,1.5106,1.51045,1.5105,81400000.0
2009-04-30 18:44:00,1.5105,1.5106,1.5101,1.5101,164600000.0
2009-04-30 18:45:00,1.5101,1.5102,1.50995,1.5101,206800000.0
2009-04-30 18:46:00,1.5101,1.5102,1.5099,1.51,186000000.0
2009-04-30 18:47:00,1.51,1.5103,1.51,1.51015,194000000.0
2009-04-30 18:48:00,1.51015,1.5102,1.50945,1.5098,194400000.0
2009-04-30 18:49:00,1.5098,1.5098,1.5095,1.5097,198800000.0
2009-04-30 18:50:00,1.5096,1.5097,1.50895,1.509,211600000.0
2009-04-30 18:51:00,1.509,1.5095,1.509,1.5095,211600000.0
2009-04-30 18:52:00,1.5095,1.5095,1.50935,1.5094,69600000.0
2009-04-30 18:53:00,1.50955,1.5096,1.5093,1.5095,48400000.0
2009-04-30 18:54:00,1.5095,1.50965,1.50935,1.50935,108200000.0
2009-04-30 18:55:00,1.5092,1.5095,1.5092,1.5094,121200000.0
2009-04-30 18:56:00,1.5094,1.50955,1.5093,1.5093,204800000.0
2009-04-30 18:57:00,1.5093,1.5094,1.50925,1.5093,229800000.0
2009-04-30 18:58:00,1.5093,1.50965,1.50925,1.5096,185600000.0
2009-04-30 18:59:00,1.5096,1.5097,1.5094,1.5094,228800000.0
2009-04-30 19:00:00,1.5094,1.50985,1.5094,1.50965,174800000.0
2009-04-30 19:01:00,1.5097,1.5101,1.50925,1.5101,143400000.0
2009-04-30 19:02:00,1.5101,1.5101,1.50985,1.5099,323800000.0
2009-04-30 19:03:00,1.50995,1.5105,1.50995,1.5105,193200000.0
2009-04-30 19:04:00,1.5105,1.5108,1.51045,1.5105,81400000.0
2009-04-30 19:05:00,1.5105,1.5105,1.5101,1.51015,191600000.0
2009-04-30 19:06:00,1.5101,1.5104,1.5101,1.5104,96000000.0
2009-04-30 19:07:00,1.5104,1.5108,1.51025,1.5108,171600000.0
2009-04-30 19:08:00,1.5108,1.51085,1.51055,1.5107,137400000.0
2009-04-30 19:09:00,1.5107,1.51085,1.51055,1.51065,167800000.0
2009-04-30 19:10:00,1.5106,1.5107,1.5106,1.5106,124000000.0
2009-04-30 19:11:00,1.5106,1.5108,1.5106,1.5106,120400000.0
2009-04-30 19:12:00,1.5106,1.51075,1.5106,1.5106,235800000.0
2009-04-30 19:13:00,1.5107,1.51125,1.5106,1.51125,244600000.0
2009-04-30 19:14:00,1.51125,1.5113,1.51105,1.5112,127200000.0
2009-04-30 19:15:00,1.51125,1.51125,1.51095,1.511,187800000.0
2009-04-30 19:16:00,1.511,1.51115,1.5105,1.51095,306600000.0
2009-04-30 19:17:00,1.51095,1.511,1.5106,1.5107,124200000.0
2009-04-30 19:18:00,1.5107,1.51075,1.5104,1.5105,242000000.0
2009-04-30 19:19:00,1.5105,1.5107,1.51,1.5102,166800000.0
2009-04-30 19:20:00,1.5102,1.5102,1.50975,1.5099,106600000.0
2009-04-30 19:21:00,1.50985,1.50995,1.5098,1.50985,47600000.0
2009-04-30 19:22:00,1.50985,1.51005,1.50935,1.5095,225600000.0
2009-04-30 19:23:00,1.5095,1.51025,1.5095,1.5096,198400000.0
2009-04-30 19:24:00,1.5096,1.5099,1.5096,1.5097,352200000.0
2009-04-30 19:25:00,1.5097,1.51,1.5097,1.5097,245800000.0
2009-04-30 19:26:00,1.5097,1.5097,1.5093,1.5094,161600000.0
2009-04-30 19:27:00,1.5094,1.5098,1.5093,1.5097,172400000.0
2009-04-30 19:28:00,1.5097,1.51,1.50955,1.51,130800000.0
2009-04-30 19:29:00,1.5098,1.5099,1.5097,1.5098,88600000.0
2009-04-30 19:30:00,1.5097,1.50985,1.5097,1.5098,109000000.0
2009-04-30 19:31:00,1.50985,1.5099,1.5098,1.50985,56600000.0
2009-04-30 19:32:00,1.5098,1.5102,1.5098,1.5101,91200000.0
2009-04-30 19:33:00,1.5101,1.51015,1.51,1.5101,90400000.0
2009-04-30 19:34:00,1.51015,1.5106,1.51015,1.51045,83800000.0
2009-04-30 19:35:00,1.5104,1.5107,1.5104,1.51055,87400000.0
2009-04-30 19:36:00,1.51055,1.51055,1.5102,1.5102,111800000.0
2009-04-30 19:37:00,1.51025,1.51025,1.5101,1.51015,52800000.0
2009-04-30 19:38:00,1.51005,1.5103,1.51,1.51005,135800000.0
2009-04-30 19:39:00,1.5102,1.51045,1.51,1.51,130800000.0
2009-04-30 19:40:00,1.51,1.5102,1.5099,1.5102,117400000.0
2009-04-30 19:41:00,1.5102,1.5106,1.51,1.5106,40400000.0
2009-04-30 19:42:00,1.51055,1.5109,1.5105,1.51085,95400000.0
2009-04-30 19:43:00,1.5109,1.511,1.5107,1.5108,158200000.0
2009-04-30 19:44:00,1.51095,1.511,1.5109,1.5109,94800000.0
2009-04-30 19:45:00,1.5109,1.5109,1.51,1.51015,119200000.0
2009-04-30 19:46:00,1.50995,1.5104,1.5099,1.51025,94400000.0
2009-04-30 19:47:00,1.51025,1.51045,1.51015,1.5103,136400000.0
2009-04-30 19:48:00,1.51025,1.51025,1.5101,1.5102,52200000.0
2009-04-30 19:49:00,1.5102,1.51035,1.5102,1.51035,26400000.0
2009-04-30 19:50:00,1.51025,1.51075,1.5102,1.51075,64800000.0
2009-04-30 19:51:00,1.5107,1.511,1.51045,1.5109,83600000.0
2009-04-30 19:52:00,1.51085,1.51105,1.5108,1.51105,106200000.0
2009-04-30 19:53:00,1.51105,1.5111,1.51095,1.51095,64000000.0
2009-04-30 19:54:00,1.511,1.5111,1.511,1.51105,19800000.0
2009-04-30 19:55:00,1.511,1.5111,1.5107,1.51085,100600000.0
2009-04-30 19:56:00,1.5109,1.5109,1.5108,1.5108,6600000.0
2009-04-30 19:57:00,1.5108,1.5108,1.5108,1.5108,22400000.0
2009-04-30 19:58:00,1.5108,1.51085,1.5107,1.51085,19800000.0
2009-04-30 19:59:00,1.51085,1.5109,1.51055,1.51065,21000000.0
2009-04-30 20:00:00,1.5107,1.51085,1.5107,1.51085,46200000.0
2009-04-30 20:01:00,1.5108,1.51105,1.5107,1.5109,78000000.0
2009-04-30 20:02:00,1.5109,1.5111,1.5109,1.5111,43400000.0
2009-04-30 20:03:00,1.5108,1.5113,1.5108,1.5112,94500000.0
2009-04-30 20:04:00,1.51115,1.5113,1.5111,1.51125,78400000.0
2009-04-30 20:05:00,1.5113,1.51135,1.5113,1.5113,133200000.0
2009-04-30 20:06:00,1.5113,1.51135,1.51115,1.51135,115000000.0
2009-04-30 20:07:00,1.5113,1.5114,1.51095,1.511,136200000.0
2009-04-30 20:08:00,1.511,1.51125,1.51095,1.51125,119200000.0
2009-04-30 20:09:00,1.51125,1.51125,1.5111,1.5111,38800000.0
2009-04-30 20:10:00,1.51105,1.51135,1.511,1.51135,74400000.0
2009-04-30 20:11:00,1.5113,1.5114,1.51095,1.5111,230800000.0
2009-04-30 20:12:00,1.51115,1.5112,1.51105,1.5111,169000000.0
2009-04-30 20:13:00,1.5111,1.5112,1.5107,1.51095,227200000.0
2009-04-30 20:14:00,1.5109,1.5109,1.51065,1.5107,234200000.0
2009-04-30 20:15:00,1.5107,1.51105,1.5107,1.511,164800000.0
2009-04-30 20:16:00,1.51105,1.51105,1.51095,1.511,30600000.0
2009-04-30 20:17:00,1.51105,1.5112,1.511,1.5112,79200000.0
2009-04-30 20:18:00,1.51115,1.5113,1.51115,1.5112,175000000.0
2009-04-30 20:19:00,1.51125,1.51125,1.511,1.5111,291800000.0
2009-04-30 20:20:00,1.5111,1.5113,1.5111,1.5112,193000000.0
2009-04-30 20:21:00,1.51125,1.51125,1.5112,1.5112,78800000.0
2009-04-30 20:22:00,1.51125,1.5113,1.5112,1.5112,74600000.0
2009-04-30 20:23:00,1.5112,1.5112,1.51105,1.5111,55800000.0
2009-04-30 20:24:00,1.5111,1.5111,1.51095,1.5111,122800000.0
2009-04-30 20:25:00,1.511,1.51105,1.5109,1.5109,116600000.0
2009-04-30 20:26:00,1.5109,1.5111,1.5109,1.5109,44400000.0
2009-04-30 20:27:00,1.5109,1.51105,1.5108,1.511,128000000.0
2009-04-30 20:28:00,1.51095,1.5111,1.5109,1.51105,73200000.0
2009-04-30 20:29:00,1.511,1.511,1.5109,1.511,46400000.0
2009-04-30 20:30:00,1.511,1.511,1.5109,1.51095,55400000.0
2009-04-30 20:31:00,1.511,1.511,1.51095,1.51095,13200000.0
2009-04-30 20:32:00,1.5109,1.51095,1.5109,1.5109,45000000.0
2009-04-30 20:33:00,1.5109,1.5111,1.5109,1.5111,41200000.0
2009-04-30 20:34:00,1.5111,1.5111,1.51075,1.5109,74200000.0
2009-04-30 20:35:00,1.5109,1.5109,1.5108,1.5109,81400000.0
2009-04-30 20:36:00,1.5109,1.5109,1.5108,1.5109,54200000.0
2009-04-30 20:37:00,1.5108,1.5109,1.5108,1.5109,18400000.0
2009-04-30 20:38:00,1.5109,1.5111,1.5108,1.5108,47400000.0
2009-04-30 20:39:00,1.5108,1.511,1.5108,1.5109,59600000.0
2009-04-30 20:40:00,1.5109,1.5109,1.5108,1.5108,74200000.0
2009-04-30 20:41:00,1.5108,1.5108,1.51075,1.5108,81600000.0
2009-04-30 20:42:00,1.5108,1.5109,1.5108,1.5108,55400000.0
2009-04-30 20:43:00,1.5108,1.5108,1.51075,1.5108,102000000.0
2009-04-30 20:44:00,1.5108,1.5109,1.5108,1.51085,54200000.0
2009-04-30 20:45:00,1.5109,1.51105,1.51085,1.51105,57800000.0
2009-04-30 20:46:00,1.511,1.51105,1.5109,1.51105,39600000.0
2009-04-30 20:47:00,1.5111,1.5111,1.5108,1.5108,53000000.0
2009-04-30 20:48:00,1.5108,1.51085,1.51075,1.51085,48400000.0
2009-04-30 20:49:00,1.5109,1.511,1.5107,1.5107,93000000.0
2009-04-30 20:50:00,1.51075,1.51085,1.5107,1.51085,54600000.0
2009-04-30 20:51:00,1.5109,1.5109,1.51075,1.5108,24800000.0
2009-04-30 20:52:00,1.51075,1.51075,1.5107,1.5107,69800000.0
2009-04-30 20:53:00,1.51075,1.51075,1.5107,1.5107,118000000.0
2009-04-30 20:54:00,1.5107,1.5108,1.5107,1.5108,98600000.0
2009-04-30 20:55:00,1.5108,1.511,1.51065,1.5107,267400000.0
2009-04-30 20:56:00,1.5107,1.5107,1.5107,1.5107,34000000.0
2009-04-30 20:57:00,1.5107,1.5107,1.5104,1.51055,95600000.0
2009-04-30 20:58:00,1.5105,1.51095,1.5105,1.51095,67800000.0
2009-04-30 20:59:00,1.51095,1.51095,1.5108,1.51095,41000000.0
2009-04-30 21:00:00,1.51095,1.51095,1.5106,1.51065,86000000.0
2009-04-30 21:01:00,1.5108,1.51095,1.5107,1.51095,65400000.0
2009-04-30 21:02:00,1.5108,1.5108,1.5106,1.51075,138800000.0
2009-04-30 21:03:00,1.51075,1.5109,1.5105,1.5106,242800000.0
2009-04-30 21:04:00,1.51065,1.5109,1.51045,1.5107,105400000.0
2009-04-30 21:05:00,1.5107,1.5108,1.51055,1.5106,148000000.0
2009-04-30 21:06:00,1.5106,1.51065,1.51045,1.51065,107000000.0
2009-04-30 21:07:00,1.5107,1.5107,1.5104,1.5104,83000000.0
2009-04-30 21:08:00,1.51045,1.51045,1.5103,1.51045,83600000.0
2009-04-30 21:09:00,1.51045,1.51055,1.5102,1.5103,85800000.0
2009-04-30 21:10:00,1.5103,1.5103,1.5103,1.5103,54400000.0
2009-04-30 21:11:00,1.5103,1.5103,1.5103,1.5103,6800000.0
2009-04-30 21:12:00,1.5103,1.5103,1.5097,1.50975,247000000.0
2009-04-30 21:13:00,1.5098,1.5098,1.5096,1.5098,88000000.0
2009-04-30 21:14:00,1.5098,1.51,1.50975,1.51,100200000.0
2009-04-30 21:15:00,1.51,1.5101,1.51,1.51,37800000.0
2009-04-30 21:16:00,1.51,1.5101,1.51,1.51,53400000.0
2009-04-30 21:17:00,1.51,1.51,1.50965,1.50965,13200000.0
2009-04-30 21:18:00,1.50975,1.50985,1.5097,1.5098,96600000.0
2009-04-30 21:19:00,1.50985,1.5099,1.5098,1.5099,191400000.0
2009-04-30 21:20:00,1.5099,1.50995,1.5097,1.5098,129200000.0
2009-04-30 21:21:00,1.5097,1.5098,1.5096,1.5097,198400000.0
2009-04-30 21:22:00,1.5097,1.5098,1.5097,1.5098,161600000.0
2009-04-30 21:23:00,1.5098,1.51,1.5098,1.5098,119800000.0
2009-04-30 21:24:00,1.5098,1.50985,1.5094,1.5095,395000000.0
2009-04-30 21:25:00,1.5095,1.5096,1.5095,1.5096,48000000.0
2009-04-30 21:26:00,1.50955,1.5096,1.50905,1.50955,128100000.0
2009-04-30 21:27:00,1.50955,1.5098,1.50955,1.50975,36200000.0
2009-04-30 21:28:00,1.5098,1.50985,1.5098,1.5098,40200000.0
2009-04-30 21:29:00,1.5097,1.50975,1.5095,1.5095,116600000.0
2009-04-30 21:30:00,1.5095,1.50975,1.5095,1.5097,159000000.0
2009-04-30 21:31:00,1.5098,1.5098,1.50955,1.5097,143200000.0
2009-04-30 21:32:00,1.5097,1.50985,1.50955,1.50965,108600000.0
2009-04-30 21:33:00,1.5097,1.5104,1.5097,1.5103,181000000.0
2009-04-30 21:34:00,1.5103,1.5103,1.5102,1.5102,63600000.0
2009-04-30 21:35:00,1.5102,1.5102,1.5098,1.50985,88200000.0
2009-04-30 21:36:00,1.50985,1.5102,1.5096,1.5097,257200000.0
2009-04-30 21:37:00,1.5096,1.5096,1.5096,1.5096,13200000.0
2009-04-30 21:38:00,1.5096,1.5097,1.5096,1.5096,86000000.0
2009-04-30 21:39:00,1.5096,1.5096,1.5096,1.5096,16600000.0
2009-04-30 21:40:00,1.5096,1.50965,1.5096,1.5096,22800000.0
2009-04-30 21:41:00,1.5095,1.5095,1.5095,1.5095,4400000.0
2009-04-30 21:42:00,1.5095,1.50965,1.5095,1.50965,101800000.0
2009-04-30 21:43:00,1.50965,1.51,1.50955,1.50965,197400000.0
2009-04-30 21:44:00,1.5096,1.50985,1.5096,1.50965,92600000.0
2009-04-30 21:45:00,1.5096,1.50975,1.5096,1.50975,119000000.0
2009-04-30 21:46:00,1.50975,1.5098,1.50955,1.50955,69800000.0
2009-04-30 21:47:00,1.5096,1.5096,1.50955,1.5096,66400000.0
2009-04-30 21:48:00,1.5096,1.5096,1.5096,1.5096,19200000.0
2009-04-30 21:49:00,1.50955,1.50975,1.50955,1.5096,43400000.0
2009-04-30 21:50:00,1.5096,1.5099,1.5096,1.5098,54400000.0
2009-04-30 21:51:00,1.5098,1.5098,1.50965,1.5097,32000000.0
2009-04-30 21:52:00,1.5097,1.5097,1.50965,1.50965,44800000.0
2009-04-30 21:53:00,1.50965,1.5097,1.50945,1.5095,180800000.0
2009-04-30 21:54:00,1.5095,1.50985,1.5095,1.50985,45200000.0
2009-04-30 21:55:00,1.50985,1.5102,1.50985,1.5102,41600000.0
2009-04-30 21:56:00,1.5102,1.5102,1.5096,1.51,101800000.0
2009-04-30 21:57:00,1.51005,1.5101,1.50965,1.50975,104000000.0
2009-04-30 21:58:00,1.5098,1.5105,1.5098,1.51045,137800000.0
2009-04-30 21:59:00,1.5103,1.51035,1.5097,1.51,319000000.0
2009-04-30 22:00:00,1.51015,1.51015,1.5097,1.5101,171600000.0
2009-04-30 22:01:00,1.51,1.5101,1.5095,1.50975,133800000.0
2009-04-30 22:02:00,1.50975,1.5103,1.5097,1.5098,170400000.0
2009-04-30 22:03:00,1.5099,1.51,1.5095,1.5095,71000000.0
2009-04-30 22:04:00,1.50945,1.5096,1.50865,1.50945,169200000.0
2009-04-30 22:05:00,1.5095,1.5096,1.5093,1.5093,124200000.0
2009-04-30 22:06:00,1.5093,1.5094,1.509,1.50925,133600000.0
2009-04-30 22:07:00,1.50925,1.5098,1.50925,1.5093,137400000.0
2009-04-30 22:08:00,1.5091,1.5096,1.5091,1.50915,92400000.0
2009-04-30 22:09:00,1.5093,1.5093,1.5092,1.50925,12000000.0
2009-04-30 22:10:00,1.5092,1.5093,1.5092,1.5092,47000000.0
2009-04-30 22:11:00,1.50925,1.50925,1.509,1.50905,102400000.0
2009-04-30 22:12:00,1.509,1.50915,1.509,1.509,118200000.0
2009-04-30 22:13:00,1.509,1.509,1.5089,1.5089,187600000.0
2009-04-30 22:14:00,1.5089,1.509,1.5087,1.50875,139400000.0
2009-04-30 22:15:00,1.50875,1.50905,1.5087,1.509,98200000.0
2009-04-30 22:16:00,1.509,1.5091,1.50885,1.50905,182600000.0
2009-04-30 22:17:00,1.50895,1.50905,1.5088,1.5088,74200000.0
2009-04-30 22:18:00,1.5088,1.50885,1.5088,1.5088,74600000.0
2009-04-30 22:19:00,1.5088,1.50895,1.5088,1.50895,66400000.0
2009-04-30 22:20:00,1.5089,1.50905,1.50875,1.50905,85400000.0
2009-04-30 22:21:00,1.50875,1.50892,1.50836,1.50872,77000000.0
2009-04-30 22:22:00,1.5091,1.5091,1.509,1.50905,19200000.0
2009-04-30 22:23:00,1.509,1.5092,1.5089,1.5092,124600000.0
2009-04-30 22:24:00,1.5091,1.5091,1.50865,1.5087,69200000.0
2009-04-30 22:25:00,1.5087,1.5089,1.50865,1.5088,85800000.0
2009-04-30 22:26:00,1.5088,1.509,1.50865,1.50895,160400000.0
2009-04-30 22:27:00,1.50885,1.5089,1.50885,1.50885,44800000.0
2009-04-30 22:28:00,1.50885,1.50905,1.50885,1.509,40000000.0
2009-04-30 22:29:00,1.509,1.5092,1.50895,1.50915,109400000.0
2009-04-30 22:30:00,1.5091,1.5091,1.5089,1.5089,100400000.0
2009-04-30 22:31:00,1.509,1.509,1.5089,1.5089,34800000.0
2009-04-30 22:32:00,1.5089,1.50895,1.5089,1.5089,40800000.0
2009-04-30 22:33:00,1.50875,1.50885,1.50875,1.5088,63400000.0
2009-04-30 22:34:00,1.5089,1.5089,1.5089,1.5089,26800000.0
2009-04-30 22:35:00,1.5089,1.50895,1.5088,1.5088,31400000.0
2009-04-30 22:36:00,1.5088,1.50885,1.5088,1.5088,23000000.0
2009-04-30 22:37:00,1.5088,1.5089,1.5088,1.5088,25800000.0
2009-04-30 22:38:00,1.50842,1.50871,1.50779,1.5086,150200000.0
2009-04-30 22:39:00,1.5087,1.50885,1.5086,1.5086,21600000.0
2009-04-30 22:40:00,1.5086,1.5087,1.50855,1.50865,107200000.0
2009-04-30 22:41:00,1.5087,1.5087,1.5087,1.5087,12800000.0
2009-04-30 22:42:00,1.5087,1.5087,1.5087,1.5087,3200000.0
2009-04-30 22:43:00,1.50865,1.50875,1.50865,1.50875,19200000.0
2009-04-30 22:44:00,1.50875,1.50875,1.5086,1.50865,19400000.0
2009-04-30 22:45:00,1.5086,1.5089,1.50855,1.5089,31000000.0
2009-04-30 22:46:00,1.50865,1.50865,1.50855,1.5086,30400000.0
2009-04-30 22:47:00,1.50855,1.50865,1.50845,1.5086,96800000.0
2009-04-30 22:48:00,1.50865,1.50865,1.50865,1.50865,6400000.0
2009-04-30 22:49:00,1.50822,1.50844,1.50792,1.50819,86600000.0
2009-04-30 22:50:00,1.50824,1.5084,1.50816,1.50829,46200000.0
2009-04-30 22:51:00,1.50865,1.50865,1.50855,1.50855,6400000.0
2009-04-30 22:52:00,1.50855,1.5086,1.50855,1.5086,12800000.0
2009-04-30 22:53:00,1.5086,1.5086,1.5085,1.5085,17000000.0
2009-04-30 22:54:00,1.5085,1.50855,1.5085,1.50855,12200000.0
2009-04-30 22:55:00,1.5085,1.50875,1.5085,1.50875,17600000.0
2009-04-30 22:56:00,1.50875,1.50875,1.50865,1.5087,16800000.0
2009-04-30 22:57:00,1.50865,1.50875,1.50865,1.50865,18200000.0
2009-04-30 22:58:00,1.5086,1.50875,1.5085,1.5085,23600000.0
2009-04-30 22:59:00,1.5085,1.50865,1.5085,1.50865,8200000.0
2009-04-30 23:00:00,1.50816,1.50852,1.50738,1.50823,50200000.0
2009-04-30 23:01:00,1.50809,1.50835,1.50789,1.50813,35000000.0
2009-04-30 23:02:00,1.50777,1.50894,1.50761,1.50885,57000000.0
2009-04-30 23:03:00,1.50885,1.50915,1.5084,1.5091,42400000.0
2009-04-30 23:04:00,1.5092,1.50935,1.5089,1.5093,21400000.0
2009-04-30 23:05:00,1.5095,1.5097,1.5095,1.50965,6400000.0
2009-04-30 23:06:00,1.50955,1.50955,1.50905,1.5093,28200000.0
2009-04-30 23:07:00,1.5093,1.5093,1.5089,1.5089,18200000.0
2009-04-30 23:08:00,1.5089,1.509,1.5089,1.509,27600000.0
2009-04-30 23:09:00,1.509,1.509,1.5089,1.5089,5400000.0
2009-04-30 23:10:00,1.50895,1.509,1.50895,1.50895,3000000.0
2009-04-30 23:11:00,1.5089,1.50895,1.5089,1.50895,8800000.0
2009-04-30 23:12:00,1.509,1.509,1.509,1.509,1000000.0
2009-04-30 23:13:00,1.50895,1.509,1.50895,1.50895,3000000.0
2009-04-30 23:14:00,1.509,1.509,1.50895,1.509,4000000.0
2009-04-30 23:15:00,1.50895,1.509,1.5089,1.509,19600000.0
2009-04-30 23:16:00,1.50895,1.50905,1.50895,1.509,4000000.0
2009-04-30 23:17:00,1.50905,1.50905,1.5089,1.5089,48800000.0
2009-04-30 23:18:00,1.50895,1.50905,1.50895,1.50905,4000000.0
2009-04-30 23:19:00,1.509,1.509,1.5088,1.5088,76200000.0
2009-04-30 23:20:00,1.50865,1.50874,1.50861,1.50874,50600000.0
2009-04-30 23:21:00,1.5092,1.5093,1.509,1.509,8800000.0
2009-04-30 23:22:00,1.50895,1.509,1.50895,1.50895,3000000.0
2009-04-30 23:23:00,1.50895,1.509,1.50895,1.509,6600000.0
2009-04-30 23:24:00,1.509,1.50905,1.509,1.509,9600000.0
2009-04-30 23:25:00,1.5089,1.50895,1.5089,1.50895,7600000.0
2009-04-30 23:26:00,1.5089,1.509,1.5089,1.509,8600000.0
2009-04-30 23:27:00,1.5089,1.5089,1.5088,1.50885,17000000.0
2009-04-30 23:28:00,1.5088,1.5093,1.50875,1.5093,59800000.0
2009-04-30 23:29:00,1.5089,1.50895,1.5088,1.5088,10000000.0
2009-04-30 23:30:00,1.5088,1.50895,1.5088,1.50895,26400000.0
2009-04-30 23:31:00,1.50895,1.5093,1.50885,1.5089,21000000.0
2009-04-30 23:32:00,1.5092,1.5092,1.50885,1.50895,19800000.0
2009-04-30 23:33:00,1.509,1.509,1.509,1.509,4200000.0
2009-04-30 23:34:00,1.509,1.509,1.5089,1.50895,12400000.0
2009-04-30 23:35:00,1.5089,1.50905,1.5089,1.5089,34600000.0
2009-04-30 23:36:00,1.5089,1.50895,1.5089,1.5089,10400000.0
2009-04-30 23:37:00,1.50895,1.509,1.5088,1.5088,12600000.0
2009-04-30 23:38:00,1.5088,1.509,1.50875,1.50895,29200000.0
2009-04-30 23:39:00,1.5089,1.5089,1.5089,1.5089,1000000.0
2009-04-30 23:40:00,1.5089,1.50895,1.50885,1.50885,16400000.0
2009-04-30 23:41:00,1.50885,1.50925,1.5088,1.5089,32600000.0
2009-04-30 23:42:00,1.50895,1.50895,1.5089,1.5089,5000000.0
2009-04-30 23:43:00,1.5089,1.509,1.5088,1.5089,16800000.0
2009-04-30 23:44:00,1.5088,1.50885,1.50875,1.50885,52200000.0
2009-04-30 23:45:00,1.5088,1.5091,1.5087,1.5091,36800000.0
2009-04-30 23:46:00,1.5091,1.5091,1.509,1.509,34000000.0
2009-04-30 23:47:00,1.5091,1.5091,1.50885,1.50895,11800000.0
2009-04-30 23:48:00,1.5088,1.50885,1.5088,1.50885,7000000.0
2009-04-30 23:49:00,1.50885,1.50885,1.50885,1.50885,3800000.0
2009-04-30 23:50:00,1.5088,1.50885,1.50875,1.50885,30000000.0
2009-04-30 23:51:00,1.50885,1.50885,1.5088,1.5088,13800000.0
2009-04-30 23:52:00,1.5089,1.5089,1.50875,1.5088,72000000.0
2009-04-30 23:53:00,1.5088,1.50885,1.50875,1.50885,30200000.0
2009-04-30 23:54:00,1.5088,1.5088,1.50875,1.50875,5800000.0
2009-04-30 23:55:00,1.50875,1.50885,1.50875,1.50885,5800000.0
2009-04-30 23:56:00,1.50875,1.509,1.50875,1.50885,24000000.0
2009-04-30 23:57:00,1.5089,1.509,1.5089,1.50895,10200000.0
2009-04-30 23:58:00,1.50895,1.509,1.5089,1.5089,23600000.0
2009-04-30 23:59:00,1.50895,1.50895,1.50885,1.50885,22400000.0
2009-05-01 00:00:00,1.50885,1.50885,1.50885,1.50885,1600000.0
2009-05-01 00:01:00,1.5088,1.5088,1.5088,1.5088,3400000.0
2009-05-01 00:02:00,1.50855,1.50875,1.5081,1.50875,33200000.0
2009-05-01 00:03:00,1.50862,1.50886,1.50827,1.50886,37000000.0
2009-05-01 00:04:00,1.5087,1.50894,1.50867,1.50868,95200000.0
2009-05-01 00:05:00,1.5088,1.5089,1.5088,1.50885,29000000.0
2009-05-01 00:06:00,1.5089,1.50915,1.50875,1.50875,46000000.0
2009-05-01 00:07:00,1.5088,1.5088,1.5088,1.5088,11800000.0
2009-05-01 00:08:00,1.50849,1.50875,1.50824,1.50875,41200000.0
2009-05-01 00:09:00,1.50846,1.50859,1.50832,1.50838,31200000.0
2009-05-01 00:10:00,1.5088,1.5088,1.5088,1.5088,173600000.0
2009-05-01 00:11:00,1.5088,1.5088,1.5088,1.5088,13200000.0
2009-05-01 00:12:00,1.5088,1.50885,1.5088,1.5088,77200000.0
2009-05-01 00:13:00,1.5088,1.50885,1.5088,1.50885,13600000.0
2009-05-01 00:14:00,1.50825,1.509,1.50825,1.509,70400000.0
2009-05-01 00:15:00,1.5089,1.5089,1.50835,1.5084,230000000.0
2009-05-01 00:16:00,1.5084,1.5084,1.50835,1.5084,10000000.0
2009-05-01 00:17:00,1.5084,1.5085,1.50835,1.50835,45600000.0
2009-05-01 00:18:00,1.50835,1.50845,1.50835,1.5084,27200000.0
2009-05-01 00:19:00,1.50855,1.5086,1.5084,1.5084,77600000.0
2009-05-01 00:20:00,1.50835,1.50845,1.50835,1.50845,7400000.0
2009-05-01 00:21:00,1.5084,1.5084,1.5084,1.5084,4000000.0
2009-05-01 00:22:00,1.5084,1.5084,1.50805,1.5082,8200000.0
2009-05-01 00:23:00,1.50835,1.5085,1.50835,1.5085,22400000.0
2009-05-01 00:24:00,1.50835,1.50835,1.50825,1.50825,7200000.0
2009-05-01 00:25:00,1.50835,1.50835,1.5081,1.5081,64200000.0
2009-05-01 00:26:00,1.50785,1.50815,1.50785,1.50815,22200000.0
2009-05-01 00:27:00,1.50795,1.50795,1.50785,1.5079,6200000.0
2009-05-01 00:28:00,1.5079,1.50795,1.5079,1.5079,15200000.0
2009-05-01 00:29:00,1.5079,1.50815,1.5078,1.50815,16800000.0
2009-05-01 00:30:00,1.5081,1.5081,1.5078,1.50805,24400000.0
2009-05-01 00:31:00,1.50805,1.5082,1.50805,1.5082,12400000.0
2009-05-01 00:32:00,1.50787,1.50788,1.50747,1.50782,37400000.0
2009-05-01 00:33:00,1.50793,1.50809,1.50792,1.50803,140600000.0
2009-05-01 00:34:00,1.50835,1.50835,1.5082,1.50835,27600000.0
2009-05-01 00:35:00,1.5082,1.5083,1.5082,1.5082,23000000.0
2009-05-01 00:36:00,1.50769,1.50819,1.50746,1.5081,20400000.0
2009-05-01 00:37:00,1.50787,1.50807,1.50776,1.50806,37200000.0
2009-05-01 00:38:00,1.50835,1.5086,1.50835,1.5086,42000000.0
2009-05-01 00:39:00,1.5086,1.5086,1.5083,1.50845,118600000.0
2009-05-01 00:40:00,1.50845,1.50845,1.508,1.50805,75800000.0
2009-05-01 00:41:00,1.5081,1.5081,1.5081,1.5081,15000000.0
2009-05-01 00:42:00,1.5081,1.5082,1.508,1.508,41400000.0
2009-05-01 00:43:00,1.50782,1.50782,1.5074,1.5074,7200000.0
2009-05-01 00:44:00,1.50785,1.50785,1.5078,1.5078,3000000.0
2009-05-01 00:45:00,1.5078,1.50785,1.50775,1.50775,11000000.0
2009-05-01 00:46:00,1.5078,1.5078,1.5078,1.5078,1000000.0
2009-05-01 00:47:00,1.50775,1.5078,1.5075,1.5078,21400000.0
2009-05-01 00:48:00,1.5077,1.5078,1.5077,1.5078,3000000.0
2009-05-01 00:49:00,1.5078,1.50785,1.50765,1.5078,25400000.0
2009-05-01 00:50:00,1.50795,1.5082,1.50795,1.5082,16400000.0
2009-05-01 00:51:00,1.5082,1.50825,1.5082,1.5082,41800000.0
2009-05-01 00:52:00,1.5084,1.5084,1.5083,1.50835,19600000.0
2009-05-01 00:53:00,1.50825,1.5083,1.5082,1.5083,86800000.0
2009-05-01 00:54:00,1.50802,1.5081,1.5075,1.5081,170200000.0
2009-05-01 00:55:00,1.5082,1.5082,1.5082,1.5082,11600000.0
2009-05-01 00:56:00,1.5082,1.50825,1.5081,1.50815,63200000.0
2009-05-01 00:57:00,1.50835,1.5087,1.50835,1.5084,85600000.0
2009-05-01 00:58:00,1.5084,1.5084,1.5084,1.5084,10200000.0
2009-05-01 00:59:00,1.5085,1.50885,1.5083,1.50875,214800000.0
2009-05-01 01:00:00,1.5088,1.5089,1.5084,1.5085,67000000.0
2009-05-01 01:01:00,1.5085,1.5085,1.5085,1.5085,4000000.0
2009-05-01 01:02:00,1.5085,1.5085,1.5085,1.5085,6800000.0
2009-05-01 01:03:00,1.5085,1.5085,1.5085,1.5085,12000000.0
2009-05-01 01:04:00,1.5085,1.5085,1.5085,1.5085,8000000.0
2009-05-01 01:05:00,1.5085,1.5085,1.5085,1.5085,29800000.0
2009-05-01 01:06:00,1.5085,1.50935,1.5085,1.50935,66600000.0
2009-05-01 01:07:00,1.50895,1.50915,1.5082,1.5084,219000000.0
2009-05-01 01:08:00,1.5084,1.50845,1.5082,1.5084,48400000.0
2009-05-01 01:09:00,1.5084,1.5089,1.5083,1.5088,72600000.0
2009-05-01 01:10:00,1.5088,1.5088,1.5088,1.5088,48400000.0
2009-05-01 01:11:00,1.5089,1.5091,1.50885,1.50895,40400000.0
2009-05-01 01:12:00,1.509,1.509,1.509,1.509,32800000.0
2009-05-01 01:13:00,1.509,1.509,1.509,1.509,36800000.0
2009-05-01 01:14:00,1.509,1.509,1.509,1.509,43200000.0
2009-05-01 01:15:00,1.509,1.5092,1.509,1.5092,27800000.0
2009-05-01 01:16:00,1.5093,1.5093,1.5092,1.5092,38600000.0
2009-05-01 01:17:00,1.5092,1.5092,1.5092,1.5092,3400000.0
2009-05-01 01:18:00,1.5092,1.5092,1.5092,1.5092,10200000.0
2009-05-01 01:19:00,1.5092,1.5092,1.509,1.5091,21800000.0
2009-05-01 01:20:00,1.5091,1.5091,1.509,1.509,15200000.0
2009-05-01 01:21:00,1.5087,1.50887,1.50862,1.50873,24200000.0
2009-05-01 01:22:00,1.509,1.509,1.5085,1.5085,50600000.0
2009-05-01 01:23:00,1.5086,1.5086,1.5085,1.5085,27200000.0
2009-05-01 01:24:00,1.5085,1.5085,1.5085,1.5085,23400000.0
2009-05-01 01:25:00,1.5085,1.5088,1.5085,1.5088,33600000.0
2009-05-01 01:26:00,1.50865,1.50865,1.50865,1.50865,8800000.0
2009-05-01 01:27:00,1.5086,1.5086,1.5086,1.5086,29600000.0
2009-05-01 01:28:00,1.5086,1.50875,1.50855,1.50875,69800000.0
2009-05-01 01:29:00,1.50875,1.50915,1.5087,1.50905,47200000.0
2009-05-01 01:30:00,1.509,1.50905,1.5089,1.50895,8000000.0
2009-05-01 01:31:00,1.509,1.509,1.50895,1.509,3000000.0
2009-05-01 01:32:00,1.509,1.50925,1.50885,1.509,30000000.0
2009-05-01 01:33:00,1.50905,1.50905,1.50905,1.50905,3000000.0
2009-05-01 01:34:00,1.50905,1.5091,1.50885,1.50885,15600000.0
2009-05-01 01:35:00,1.5089,1.50925,1.5089,1.50925,11800000.0
2009-05-01 01:36:00,1.50925,1.5093,1.5091,1.5091,34000000.0
2009-05-01 01:37:00,1.5091,1.50935,1.5091,1.5092,21200000.0
2009-05-01 01:38:00,1.50925,1.5094,1.5092,1.50925,18400000.0
2009-05-01 01:39:00,1.50925,1.50925,1.50925,1.50925,2200000.0
2009-05-01 01:40:00,1.5094,1.5095,1.5094,1.5094,8400000.0
2009-05-01 01:41:00,1.5094,1.5098,1.50915,1.5093,28000000.0
2009-05-01 01:42:00,1.5093,1.5093,1.5093,1.5093,4000000.0
2009-05-01 01:43:00,1.5093,1.5093,1.5093,1.5093,27000000.0
2009-05-01 01:44:00,1.5093,1.5093,1.5093,1.5093,8000000.0
2009-05-01 01:45:00,1.5093,1.5093,1.5093,1.5093,46200000.0
2009-05-01 01:46:00,1.5093,1.5093,1.5093,1.5093,29000000.0
2009-05-01 01:47:00,1.5093,1.5095,1.5093,1.5094,58000000.0
2009-05-01 01:48:00,1.50917,1.50925,1.50893,1.5091,44000000.0
2009-05-01 01:49:00,1.50935,1.50935,1.5093,1.5093,111200000.0
2009-05-01 01:50:00,1.50935,1.5096,1.50935,1.5095,47800000.0
2009-05-01 01:51:00,1.50955,1.5096,1.50815,1.5089,132200000.0
2009-05-01 01:52:00,1.5089,1.509,1.5089,1.509,56200000.0
2009-05-01 01:53:00,1.509,1.509,1.5089,1.509,50800000.0
2009-05-01 01:54:00,1.509,1.509,1.509,1.509,17600000.0
2009-05-01 01:55:00,1.509,1.509,1.509,1.509,108600000.0
2009-05-01 01:56:00,1.509,1.5091,1.509,1.5091,56400000.0
2009-05-01 01:57:00,1.5091,1.5092,1.50895,1.5092,88600000.0
2009-05-01 01:58:00,1.5091,1.5091,1.509,1.5091,27000000.0
2009-05-01 01:59:00,1.5088,1.509,1.50835,1.50867,115800000.0
2009-05-01 02:00:00,1.5091,1.50925,1.5091,1.5092,9600000.0
2009-05-01 02:01:00,1.50878,1.50931,1.50852,1.50886,34600000.0
2009-05-01 02:02:00,1.50925,1.50945,1.5092,1.5094,24000000.0
2009-05-01 02:03:00,1.50945,1.5098,1.50945,1.5097,37000000.0
2009-05-01 02:04:00,1.5097,1.5097,1.5097,1.5097,83800000.0
2009-05-01 02:05:00,1.5097,1.50975,1.5097,1.5097,50600000.0
2009-05-01 02:06:00,1.5097,1.50975,1.5097,1.5097,39200000.0
2009-05-01 02:07:00,1.5097,1.50975,1.5097,1.50975,21800000.0
2009-05-01 02:08:00,1.5098,1.5098,1.5097,1.5097,32800000.0
2009-05-01 02:09:00,1.5097,1.5101,1.5097,1.51,101000000.0
2009-05-01 02:10:00,1.51005,1.5102,1.5093,1.50945,262400000.0
2009-05-01 02:11:00,1.5095,1.5096,1.5094,1.50955,101000000.0
2009-05-01 02:12:00,1.5096,1.5097,1.50935,1.50945,76000000.0
2009-05-01 02:13:00,1.50955,1.5097,1.50955,1.5097,6400000.0
2009-05-01 02:14:00,1.5095,1.5096,1.5095,1.50955,87400000.0
2009-05-01 02:15:00,1.50965,1.5097,1.50965,1.50965,14000000.0
2009-05-01 02:16:00,1.5098,1.5098,1.50965,1.50965,9200000.0
2009-05-01 02:17:00,1.50955,1.5096,1.5095,1.5095,9600000.0
2009-05-01 02:18:00,1.50955,1.5096,1.5095,1.5095,22400000.0
2009-05-01 02:19:00,1.5095,1.5096,1.5095,1.5095,28800000.0
2009-05-01 02:20:00,1.5094,1.5096,1.5094,1.5096,32000000.0
2009-05-01 02:21:00,1.5095,1.5097,1.5095,1.5097,36000000.0
2009-05-01 02:22:00,1.5097,1.5099,1.5097,1.5097,52400000.0
2009-05-01 02:23:00,1.5097,1.5098,1.5097,1.5098,26400000.0
2009-05-01 02:24:00,1.5098,1.5099,1.50975,1.50985,22200000.0
2009-05-01 02:25:00,1.5099,1.50995,1.5099,1.50995,14400000.0
2009-05-01 02:26:00,1.5099,1.5099,1.5098,1.5098,35400000.0
2009-05-01 02:27:00,1.5098,1.5098,1.5098,1.5098,24200000.0
2009-05-01 02:28:00,1.5098,1.5098,1.5097,1.5097,83800000.0
2009-05-01 02:29:00,1.5096,1.5099,1.5096,1.5099,50000000.0
2009-05-01 02:30:00,1.5099,1.5099,1.5098,1.5098,72400000.0
2009-05-01 02:31:00,1.5098,1.5099,1.5098,1.5099,200400000.0
2009-05-01 02:32:00,1.5099,1.50995,1.5099,1.50995,8200000.0
2009-05-01 02:33:00,1.50965,1.50978,1.5094,1.50952,12600000.0
2009-05-01 02:34:00,1.50995,1.50995,1.50995,1.50995,2400000.0
2009-05-01 02:35:00,1.5099,1.51025,1.5099,1.51015,45400000.0
2009-05-01 02:36:00,1.5101,1.5101,1.5101,1.5101,2400000.0
2009-05-01 02:37:00,1.51025,1.51025,1.51015,1.5102,12800000.0
2009-05-01 02:38:00,1.51015,1.51015,1.51015,1.51015,12800000.0
2009-05-01 02:39:00,1.5103,1.5103,1.5101,1.5102,14400000.0
2009-05-01 02:40:00,1.51025,1.51045,1.5101,1.5101,188200000.0
2009-05-01 02:41:00,1.5101,1.5102,1.5101,1.51015,76200000.0
2009-05-01 02:42:00,1.51015,1.51015,1.5101,1.51015,45400000.0
2009-05-01 02:43:00,1.51015,1.51015,1.5101,1.5101,52800000.0
2009-05-01 02:44:00,1.5101,1.5101,1.51,1.51,26000000.0
2009-05-01 02:45:00,1.51,1.51005,1.51,1.51005,31800000.0
2009-05-01 02:46:00,1.51005,1.51015,1.51005,1.51005,38800000.0
2009-05-01 02:47:00,1.51005,1.5101,1.51,1.51,61000000.0
2009-05-01 02:48:00,1.51,1.51,1.51,1.51,27600000.0
2009-05-01 02:49:00,1.51,1.51005,1.51,1.51005,31600000.0
2009-05-01 02:50:00,1.51005,1.5101,1.51,1.51,81800000.0
2009-05-01 02:51:00,1.51,1.5101,1.51,1.51,121800000.0
2009-05-01 02:52:00,1.51,1.5101,1.51,1.5101,138200000.0
2009-05-01 02:53:00,1.51005,1.5101,1.51,1.51,150200000.0
2009-05-01 02:54:00,1.51005,1.5104,1.51,1.5104,242200000.0
2009-05-01 02:55:00,1.5104,1.51075,1.51,1.51045,218800000.0
2009-05-01 02:56:00,1.51005,1.51005,1.5098,1.50985,242800000.0
2009-05-01 02:57:00,1.5099,1.50995,1.5098,1.5098,224800000.0
2009-05-01 02:58:00,1.5098,1.51015,1.5098,1.5098,101000000.0
2009-05-01 02:59:00,1.5098,1.51025,1.5097,1.5101,58800000.0
2009-05-01 03:00:00,1.5101,1.5103,1.51,1.51,82800000.0
2009-05-01 03:01:00,1.51015,1.51035,1.51015,1.51035,12200000.0
2009-05-01 03:02:00,1.51035,1.5105,1.5102,1.51025,78400000.0
2009-05-01 03:03:00,1.5102,1.51025,1.5102,1.5102,21800000.0
2009-05-01 03:04:00,1.50976,1.51028,1.50966,1.5102,24600000.0
2009-05-01 03:05:00,1.5102,1.51025,1.5102,1.51025,15800000.0
2009-05-01 03:06:00,1.51025,1.5104,1.51025,1.5104,14600000.0
2009-05-01 03:07:00,1.51025,1.5104,1.51025,1.5104,25800000.0
2009-05-01 03:08:00,1.5104,1.5104,1.5103,1.5103,12800000.0
2009-05-01 03:09:00,1.5103,1.5104,1.5103,1.5103,24800000.0
2009-05-01 03:10:00,1.5103,1.5103,1.5103,1.5103,41200000.0
2009-05-01 03:11:00,1.50979,1.51029,1.50959,1.50979,70600000.0
2009-05-01 03:12:00,1.5103,1.5103,1.5103,1.5103,18400000.0
2009-05-01 03:13:00,1.51025,1.51025,1.5102,1.51025,10200000.0
2009-05-01 03:14:00,1.5103,1.5104,1.51015,1.51025,45800000.0
2009-05-01 03:15:00,1.5102,1.5103,1.51,1.51005,83600000.0
2009-05-01 03:16:00,1.51,1.51015,1.51,1.51015,13600000.0
2009-05-01 03:17:00,1.5102,1.51025,1.5102,1.51025,13000000.0
2009-05-01 03:18:00,1.5102,1.5102,1.5102,1.5102,2400000.0
2009-05-01 03:19:00,1.51035,1.51035,1.5101,1.5101,59800000.0
2009-05-01 03:20:00,1.5101,1.51025,1.5101,1.51025,37000000.0
2009-05-01 03:21:00,1.5102,1.51025,1.5102,1.51025,48000000.0
2009-05-01 03:22:00,1.5102,1.51025,1.5102,1.5102,38400000.0
2009-05-01 03:23:00,1.51025,1.51025,1.5102,1.51025,39200000.0
2009-05-01 03:24:00,1.5102,1.5102,1.51,1.51,87000000.0
2009-05-01 03:25:00,1.51005,1.5102,1.51,1.5102,141000000.0
2009-05-01 03:26:00,1.5102,1.5102,1.50985,1.51,166400000.0
2009-05-01 03:27:00,1.50995,1.51,1.5096,1.5098,49800000.0
2009-05-01 03:28:00,1.5098,1.51005,1.5098,1.51005,36800000.0
2009-05-01 03:29:00,1.51,1.5101,1.51,1.51005,24000000.0
2009-05-01 03:30:00,1.51005,1.51005,1.50985,1.5099,86400000.0
2009-05-01 03:31:00,1.50976,1.50993,1.5095,1.50966,97200000.0
2009-05-01 03:32:00,1.51,1.51,1.50995,1.50995,4800000.0
2009-05-01 03:33:00,1.5099,1.51,1.50915,1.5092,63000000.0
2009-05-01 03:34:00,1.50915,1.50935,1.50905,1.50935,46000000.0
2009-05-01 03:35:00,1.5093,1.50935,1.509,1.50905,79400000.0
2009-05-01 03:36:00,1.5091,1.5092,1.50905,1.5091,27000000.0
2009-05-01 03:37:00,1.50905,1.5092,1.5088,1.50905,42200000.0
2009-05-01 03:38:00,1.50905,1.5092,1.50875,1.50905,77000000.0
2009-05-01 03:39:00,1.50905,1.50915,1.509,1.50905,35200000.0
2009-05-01 03:40:00,1.5091,1.5094,1.5091,1.5094,27000000.0
2009-05-01 03:41:00,1.5094,1.5094,1.5094,1.5094,16000000.0
2009-05-01 03:42:00,1.5094,1.5094,1.5094,1.5094,13600000.0
2009-05-01 03:43:00,1.5094,1.5094,1.5094,1.5094,21800000.0
2009-05-01 03:44:00,1.50904,1.50928,1.50904,1.50905,37400000.0
2009-05-01 03:45:00,1.5094,1.5094,1.50915,1.50915,23000000.0
2009-05-01 03:46:00,1.5091,1.50915,1.509,1.5091,120000000.0
2009-05-01 03:47:00,1.5091,1.5091,1.50905,1.5091,26400000.0
2009-05-01 03:48:00,1.5091,1.5092,1.5091,1.50915,7200000.0
2009-05-01 03:49:00,1.5091,1.5091,1.509,1.50905,35400000.0
2009-05-01 03:50:00,1.5091,1.5092,1.5091,1.5091,12000000.0
2009-05-01 03:51:00,1.50915,1.50915,1.5091,1.50915,9600000.0
2009-05-01 03:52:00,1.5091,1.50915,1.50895,1.50895,64800000.0
2009-05-01 03:53:00,1.50895,1.50895,1.5087,1.50885,69800000.0
2009-05-01 03:54:00,1.5089,1.50905,1.5089,1.509,118800000.0
2009-05-01 03:55:00,1.509,1.509,1.50855,1.5088,73600000.0
2009-05-01 03:56:00,1.5088,1.5088,1.5088,1.5088,20400000.0
2009-05-01 03:57:00,1.50857,1.5086,1.5085,1.5086,25400000.0
2009-05-01 03:58:00,1.5088,1.5088,1.5088,1.5088,6800000.0
2009-05-01 03:59:00,1.5088,1.5088,1.5088,1.5088,21800000.0
2009-05-01 04:00:00,1.5088,1.5088,1.5088,1.5088,10200000.0
2009-05-01 04:01:00,1.5088,1.5088,1.5088,1.5088,9200000.0
2009-05-01 04:02:00,1.50852,1.5086,1.50852,1.5086,42800000.0
2009-05-01 04:03:00,1.5088,1.5088,1.5088,1.5088,5800000.0
2009-05-01 04:04:00,1.5081,1.50869,1.5081,1.50837,41600000.0
2009-05-01 04:05:00,1.5088,1.5088,1.5088,1.5088,18400000.0
2009-05-01 04:06:00,1.5088,1.509,1.5088,1.5088,43000000.0
2009-05-01 04:07:00,1.50885,1.5091,1.5088,1.50885,61000000.0
2009-05-01 04:08:00,1.5089,1.5091,1.5089,1.5091,25800000.0
2009-05-01 04:09:00,1.5091,1.5093,1.5091,1.5093,45800000.0
2009-05-01 04:10:00,1.5093,1.5093,1.5093,1.5093,12600000.0
2009-05-01 04:11:00,1.5093,1.5093,1.5093,1.5093,16000000.0
2009-05-01 04:12:00,1.5093,1.5093,1.5093,1.5093,13600000.0
2009-05-01 04:13:00,1.5089,1.50911,1.5089,1.50905,26000000.0
2009-05-01 04:14:00,1.50925,1.50925,1.5092,1.5092,74400000.0
2009-05-01 04:15:00,1.5092,1.5093,1.5092,1.5093,36800000.0
2009-05-01 04:16:00,1.5093,1.5093,1.5093,1.5093,3400000.0
2009-05-01 04:17:00,1.509,1.5091,1.50861,1.5091,32000000.0
2009-05-01 04:18:00,1.5093,1.5095,1.5093,1.5095,24400000.0
2009-05-01 04:19:00,1.5095,1.5095,1.5093,1.5095,62600000.0
2009-05-01 04:20:00,1.5095,1.5095,1.5095,1.5095,3400000.0
2009-05-01 04:21:00,1.5095,1.5096,1.5095,1.50955,128000000.0
2009-05-01 04:22:00,1.5096,1.5096,1.5095,1.5095,119000000.0
2009-05-01 04:23:00,1.50945,1.50945,1.5093,1.5093,58000000.0
2009-05-01 04:24:00,1.5094,1.50945,1.5093,1.5093,39000000.0
2009-05-01 04:25:00,1.5094,1.5094,1.5093,1.5093,94400000.0
2009-05-01 04:26:00,1.5093,1.5093,1.5093,1.5093,16000000.0
2009-05-01 04:27:00,1.5093,1.5093,1.5093,1.5093,6800000.0
2009-05-01 04:28:00,1.5093,1.50945,1.5093,1.50945,48200000.0
2009-05-01 04:29:00,1.50945,1.50975,1.5093,1.5093,93000000.0
2009-05-01 04:30:00,1.5093,1.5093,1.5093,1.5093,40800000.0
2009-05-01 04:31:00,1.5093,1.50935,1.5093,1.5093,34400000.0
2009-05-01 04:32:00,1.50935,1.50945,1.50935,1.50945,19200000.0
2009-05-01 04:33:00,1.5094,1.5094,1.50935,1.50935,14400000.0
2009-05-01 04:34:00,1.5094,1.5095,1.5094,1.5095,14400000.0
2009-05-01 04:35:00,1.50945,1.50945,1.5093,1.5093,23000000.0
2009-05-01 04:36:00,1.5093,1.5095,1.5093,1.5095,61400000.0
2009-05-01 04:37:00,1.50945,1.5095,1.50945,1.5095,4800000.0
2009-05-01 04:38:00,1.50923,1.50948,1.50903,1.50948,34200000.0
2009-05-01 04:39:00,1.50945,1.50945,1.5094,1.50945,7200000.0
2009-05-01 04:40:00,1.50945,1.50945,1.5094,1.50945,12000000.0
2009-05-01 04:41:00,1.50935,1.50935,1.50935,1.50935,2400000.0
2009-05-01 04:42:00,1.5094,1.50945,1.50935,1.50935,26400000.0
2009-05-01 04:43:00,1.50935,1.50935,1.50935,1.50935,2400000.0
2009-05-01 04:44:00,1.5093,1.5093,1.5093,1.5093,18400000.0
2009-05-01 04:45:00,1.5093,1.5093,1.50925,1.5093,43000000.0
2009-05-01 04:46:00,1.5092,1.5093,1.5092,1.50925,21000000.0
2009-05-01 04:47:00,1.5092,1.50925,1.5092,1.50925,42800000.0
2009-05-01 04:48:00,1.5092,1.5093,1.5092,1.5093,159400000.0
2009-05-01 04:49:00,1.5092,1.5093,1.5092,1.5093,16000000.0
2009-05-01 04:50:00,1.5093,1.50935,1.5093,1.5093,29600000.0
2009-05-01 04:51:00,1.50935,1.5095,1.5093,1.5095,57200000.0
2009-05-01 04:52:00,1.5094,1.50945,1.5094,1.5094,31600000.0
2009-05-01 04:53:00,1.5094,1.5094,1.5094,1.5094,23200000.0
2009-05-01 04:54:00,1.5094,1.5094,1.5094,1.5094,29600000.0
2009-05-01 04:55:00,1.5094,1.5094,1.5094,1.5094,16800000.0
2009-05-01 04:56:00,1.50945,1.5095,1.5094,1.5095,20000000.0
2009-05-01 04:57:00,1.50945,1.50945,1.5094,1.5094,22600000.0
2009-05-01 04:58:00,1.5095,1.5095,1.5094,1.5094,64800000.0
2009-05-01 04:59:00,1.50905,1.50936,1.50896,1.50909,47800000.0
2009-05-01 05:00:00,1.5095,1.5095,1.5095,1.5095,5400000.0
2009-05-01 05:01:00,1.50904,1.50956,1.50894,1.50924,65000000.0
2009-05-01 05:02:00,1.50923,1.50943,1.5091,1.50912,28400000.0
2009-05-01 05:03:00,1.5095,1.5095,1.50945,1.50945,4800000.0
2009-05-01 05:04:00,1.50923,1.50929,1.50906,1.50907,49800000.0
2009-05-01 05:05:00,1.5095,1.5095,1.5094,1.5094,27400000.0
2009-05-01 05:06:00,1.50945,1.50945,1.5094,1.5094,8800000.0
2009-05-01 05:07:00,1.5094,1.5095,1.5094,1.5095,25200000.0
2009-05-01 05:08:00,1.5096,1.50965,1.5096,1.5096,20000000.0
2009-05-01 05:09:00,1.5095,1.5096,1.5095,1.5096,23400000.0
2009-05-01 05:10:00,1.5095,1.5096,1.5095,1.50955,63600000.0
2009-05-01 05:11:00,1.5096,1.5096,1.50955,1.50955,9600000.0
2009-05-01 05:12:00,1.5095,1.5096,1.5095,1.5096,15200000.0
2009-05-01 05:13:00,1.5095,1.5096,1.5095,1.5096,42400000.0
2009-05-01 05:14:00,1.5095,1.5096,1.5095,1.5096,57600000.0
2009-05-01 05:15:00,1.50955,1.5096,1.5095,1.50955,37600000.0
2009-05-01 05:16:00,1.5095,1.5096,1.5095,1.5096,37600000.0
2009-05-01 05:17:00,1.50919,1.50948,1.50919,1.50922,34800000.0
2009-05-01 05:18:00,1.50947,1.50947,1.5094,1.50945,19800000.0
2009-05-01 05:19:00,1.50955,1.5096,1.5094,1.5094,53000000.0
2009-05-01 05:20:00,1.5094,1.50955,1.5094,1.50955,28400000.0
2009-05-01 05:21:00,1.50955,1.50955,1.5094,1.5094,15200000.0
2009-05-01 05:22:00,1.5094,1.50955,1.5094,1.50955,24000000.0
2009-05-01 05:23:00,1.50917,1.50928,1.50899,1.50899,44400000.0
2009-05-01 05:24:00,1.5091,1.50948,1.50896,1.50919,37000000.0
2009-05-01 05:25:00,1.50905,1.50938,1.50894,1.50924,12000000.0
2009-05-01 05:26:00,1.50919,1.50933,1.50896,1.50911,26800000.0
2009-05-01 05:27:00,1.5096,1.5096,1.50955,1.50955,4800000.0
2009-05-01 05:28:00,1.5095,1.5097,1.5095,1.5096,19000000.0
2009-05-01 05:29:00,1.5097,1.5097,1.5097,1.5097,22400000.0
2009-05-01 05:30:00,1.5098,1.5098,1.5097,1.5097,16600000.0
2009-05-01 05:31:00,1.5097,1.5098,1.5097,1.5098,22800000.0
2009-05-01 05:32:00,1.50926,1.50961,1.50903,1.50935,25000000.0
2009-05-01 05:33:00,1.5098,1.5098,1.5097,1.5097,11200000.0
2009-05-01 05:34:00,1.5098,1.5098,1.5098,1.5098,2000000.0
2009-05-01 05:35:00,1.50927,1.50937,1.50887,1.50906,26200000.0
2009-05-01 05:36:00,1.50909,1.50938,1.50888,1.50909,38400000.0
2009-05-01 05:37:00,1.50921,1.50948,1.50901,1.50948,40000000.0
2009-05-01 05:38:00,1.5098,1.5098,1.5097,1.5097,11600000.0
2009-05-01 05:39:00,1.5098,1.5098,1.5097,1.5098,32000000.0
2009-05-01 05:40:00,1.50985,1.50985,1.5098,1.5098,61800000.0
2009-05-01 05:41:00,1.5098,1.5098,1.5098,1.5098,3400000.0
2009-05-01 05:42:00,1.50948,1.50957,1.50901,1.50942,29000000.0
2009-05-01 05:43:00,1.50963,1.50966,1.50963,1.50966,9200000.0
2009-05-01 05:44:00,1.5098,1.5098,1.5098,1.5098,6400000.0
2009-05-01 05:45:00,1.50978,1.50978,1.5095,1.5095,18200000.0
2009-05-01 05:46:00,1.50953,1.50971,1.5094,1.5094,27800000.0
2009-05-01 05:47:00,1.5098,1.5098,1.5098,1.5098,4000000.0
2009-05-01 05:48:00,1.5098,1.5098,1.5098,1.5098,272800000.0
2009-05-01 05:49:00,1.5098,1.5098,1.5098,1.5098,7400000.0
2009-05-01 05:50:00,1.5098,1.5098,1.5098,1.5098,18800000.0
2009-05-01 05:51:00,1.5095,1.5096,1.5094,1.50944,30000000.0
2009-05-01 05:52:00,1.5098,1.5098,1.5098,1.5098,4000000.0
2009-05-01 05:53:00,1.50939,1.50969,1.5092,1.5094,93000000.0
2009-05-01 05:54:00,1.5098,1.5098,1.5098,1.5098,1000000.0
2009-05-01 05:55:00,1.5098,1.5098,1.5098,1.5098,5000000.0
2009-05-01 05:56:00,1.50975,1.5098,1.50975,1.5098,6800000.0
2009-05-01 05:57:00,1.5098,1.5098,1.50975,1.50975,10800000.0
2009-05-01 05:58:00,1.5098,1.5098,1.50975,1.5098,10800000.0
2009-05-01 05:59:00,1.5098,1.5098,1.5098,1.5098,45600000.0
2009-05-01 06:00:00,1.50935,1.50966,1.5092,1.5096,104000000.0
2009-05-01 06:01:00,1.50951,1.50977,1.50946,1.50946,85599999.0
2009-05-01 06:02:00,1.50935,1.50956,1.50935,1.50946,22200000.0
2009-05-01 06:03:00,1.5098,1.5098,1.5098,1.5098,12000000.0
2009-05-01 06:04:00,1.50985,1.50985,1.5098,1.5098,23000000.0
2009-05-01 06:05:00,1.5098,1.5098,1.5098,1.5098,4000000.0
2009-05-01 06:06:00,1.50985,1.5099,1.5098,1.5098,38400000.0
2009-05-01 06:07:00,1.50985,1.50985,1.5098,1.5098,30800000.0
2009-05-01 06:08:00,1.5098,1.5098,1.5098,1.5098,11000000.0
2009-05-01 06:09:00,1.5098,1.5098,1.50975,1.50975,23200000.0
2009-05-01 06:10:00,1.5098,1.5098,1.50945,1.50945,10800000.0
2009-05-01 06:11:00,1.5095,1.50955,1.5093,1.5093,77000000.0
2009-05-01 06:12:00,1.5093,1.5093,1.5093,1.5093,69000000.0
2009-05-01 06:13:00,1.5093,1.50955,1.5093,1.50955,14400000.0
2009-05-01 06:14:00,1.50945,1.50945,1.50911,1.50911,113800000.0
2009-05-01 06:15:00,1.5093,1.5093,1.5093,1.5093,20400000.0
2009-05-01 06:16:00,1.5093,1.50935,1.5093,1.5093,69800000.0
2009-05-01 06:17:00,1.5093,1.50935,1.5093,1.5093,154400000.0
2009-05-01 06:18:00,1.5093,1.5094,1.5093,1.5093,22200000.0
2009-05-01 06:19:00,1.5093,1.5093,1.5093,1.5093,5800000.0
2009-05-01 06:20:00,1.5093,1.5093,1.5093,1.5093,115000000.0
2009-05-01 06:21:00,1.50935,1.50935,1.5093,1.5093,161400000.0
2009-05-01 06:22:00,1.50899,1.50913,1.50887,1.50898,82400000.0
2009-05-01 06:23:00,1.50919,1.50924,1.50896,1.50896,70200000.0
2009-05-01 06:24:00,1.5093,1.5093,1.5093,1.5093,18400000.0
2009-05-01 06:25:00,1.5093,1.50935,1.5093,1.5093,19400000.0
2009-05-01 06:26:00,1.50905,1.50905,1.50895,1.50895,5600000.0
2009-05-01 06:27:00,1.50895,1.50905,1.50895,1.509,11600000.0
2009-05-01 06:28:00,1.509,1.50905,1.5084,1.5084,40200000.0
2009-05-01 06:29:00,1.5085,1.5085,1.50845,1.5085,7200000.0
2009-05-01 06:30:00,1.50845,1.50905,1.50845,1.509,41600000.0
2009-05-01 06:31:00,1.5092,1.5092,1.509,1.509,51600000.0
2009-05-01 06:32:00,1.50867,1.50889,1.50803,1.50864,318200000.0
2009-05-01 06:33:00,1.509,1.509,1.5089,1.509,27600000.0
2009-05-01 06:34:00,1.509,1.509,1.509,1.509,4000000.0
2009-05-01 06:35:00,1.509,1.509,1.509,1.509,4000000.0
2009-05-01 06:36:00,1.50851,1.50881,1.50824,1.5086,178800000.0
2009-05-01 06:37:00,1.50861,1.50885,1.50812,1.50855,273400000.0
2009-05-01 06:38:00,1.50837,1.50874,1.50837,1.50863,42200000.0
2009-05-01 06:39:00,1.50861,1.50887,1.50847,1.5085,112600000.0
2009-05-01 06:40:00,1.509,1.509,1.509,1.509,20800000.0
2009-05-01 06:41:00,1.50895,1.5091,1.50895,1.509,34400000.0
2009-05-01 06:42:00,1.509,1.50905,1.50895,1.50905,14000000.0
2009-05-01 06:43:00,1.50905,1.50905,1.50905,1.50905,5600000.0
2009-05-01 06:44:00,1.5091,1.5092,1.50905,1.5091,34600000.0
2009-05-01 06:45:00,1.5092,1.5092,1.5092,1.5092,4800000.0
2009-05-01 06:46:00,1.5092,1.5092,1.5091,1.50915,19200000.0
2009-05-01 06:47:00,1.5091,1.5092,1.5091,1.5091,38400000.0
2009-05-01 06:48:00,1.5091,1.5093,1.50905,1.5093,43600000.0
2009-05-01 06:49:00,1.5093,1.50955,1.50925,1.50935,38000000.0
2009-05-01 06:50:00,1.50945,1.5095,1.50935,1.5095,21200000.0
2009-05-01 06:51:00,1.5095,1.5095,1.5095,1.5095,54400000.0
2009-05-01 06:52:00,1.5095,1.5095,1.5094,1.5095,22600000.0
2009-05-01 06:53:00,1.50945,1.50945,1.50945,1.50945,4800000.0
2009-05-01 06:54:00,1.50945,1.50965,1.50945,1.50965,16800000.0
2009-05-01 06:55:00,1.5096,1.5096,1.5094,1.5094,18000000.0
2009-05-01 06:56:00,1.50945,1.5096,1.50945,1.50955,20400000.0
2009-05-01 06:57:00,1.50965,1.50965,1.50955,1.5096,18000000.0
2009-05-01 06:58:00,1.50965,1.51,1.5094,1.5094,59800000.0
2009-05-01 06:59:00,1.5094,1.5095,1.5094,1.5094,43800000.0
2009-05-01 07:00:00,1.5094,1.5096,1.5094,1.5096,68400000.0
2009-05-01 07:01:00,1.50965,1.50965,1.5094,1.5094,41000000.0
2009-05-01 07:02:00,1.50945,1.5096,1.50945,1.5095,107200000.0
2009-05-01 07:03:00,1.5095,1.50965,1.50945,1.50965,33600000.0
2009-05-01 07:04:00,1.50975,1.50995,1.5097,1.5098,59200000.0
2009-05-01 07:05:00,1.50975,1.5098,1.5096,1.50975,51000000.0
2009-05-01 07:06:00,1.5098,1.5098,1.5096,1.50965,35200000.0
2009-05-01 07:07:00,1.50965,1.50975,1.5096,1.50965,57800000.0
2009-05-01 07:08:00,1.5097,1.5098,1.5096,1.5097,128800000.0
2009-05-01 07:09:00,1.5097,1.5097,1.5096,1.5096,21400000.0
2009-05-01 07:10:00,1.5096,1.5096,1.5096,1.5096,81400000.0
2009-05-01 07:11:00,1.5096,1.5096,1.5096,1.5096,54000000.0
2009-05-01 07:12:00,1.5096,1.50965,1.5096,1.50965,52800000.0
2009-05-01 07:13:00,1.50965,1.50965,1.5096,1.5096,37000000.0
2009-05-01 07:14:00,1.50965,1.50965,1.5095,1.5095,13800000.0
2009-05-01 07:15:00,1.5096,1.5096,1.50945,1.50955,53000000.0
2009-05-01 07:16:00,1.50955,1.50955,1.509,1.5093,60600000.0
2009-05-01 07:17:00,1.5094,1.5094,1.5093,1.5094,45200000.0
2009-05-01 07:18:00,1.5094,1.5094,1.5093,1.5093,54600000.0
2009-05-01 07:19:00,1.5094,1.5094,1.5094,1.5094,7200000.0
2009-05-01 07:20:00,1.5094,1.5094,1.5093,1.5094,28200000.0
2009-05-01 07:21:00,1.5093,1.5094,1.5093,1.5094,13000000.0
2009-05-01 07:22:00,1.5094,1.5094,1.5093,1.5094,41800000.0
2009-05-01 07:23:00,1.5094,1.5095,1.50935,1.50945,94400000.0
2009-05-01 07:24:00,1.50945,1.50955,1.5093,1.5093,179800000.0
2009-05-01 07:25:00,1.5093,1.5094,1.5093,1.5094,108400000.0
2009-05-01 07:26:00,1.5094,1.5094,1.50935,1.5094,63200000.0
2009-05-01 07:27:00,1.5094,1.50945,1.5093,1.5094,80000000.0
2009-05-01 07:28:00,1.5093,1.50945,1.5093,1.5093,93800000.0
2009-05-01 07:29:00,1.5094,1.5094,1.5093,1.5094,89000000.0
2009-05-01 07:30:00,1.50945,1.50945,1.5094,1.5094,21600000.0
2009-05-01 07:31:00,1.50975,1.5098,1.5094,1.5094,20200000.0
2009-05-01 07:32:00,1.50925,1.50935,1.5092,1.5092,30400000.0
2009-05-01 07:33:00,1.5092,1.5092,1.5089,1.509,138000000.0
2009-05-01 07:34:00,1.509,1.5091,1.5089,1.5091,201400000.0
2009-05-01 07:35:00,1.5091,1.5091,1.50875,1.50885,114400000.0
2009-05-01 07:36:00,1.5089,1.5089,1.50855,1.5087,60200000.0
2009-05-01 07:37:00,1.5087,1.50885,1.5087,1.50885,28000000.0
2009-05-01 07:38:00,1.5089,1.509,1.5089,1.509,31200000.0
2009-05-01 07:39:00,1.50895,1.50895,1.50885,1.50885,7200000.0
2009-05-01 07:40:00,1.5089,1.509,1.50875,1.509,26400000.0
2009-05-01 07:41:00,1.50895,1.5091,1.5089,1.5089,21600000.0
2009-05-01 07:42:00,1.50895,1.50915,1.50885,1.50905,49600000.0
2009-05-01 07:43:00,1.5091,1.50965,1.5091,1.50965,67200000.0
2009-05-01 07:44:00,1.5092,1.50925,1.50895,1.5092,33800000.0
2009-05-01 07:45:00,1.50915,1.50915,1.5091,1.5091,54200000.0
2009-05-01 07:46:00,1.5091,1.50925,1.5091,1.5091,34800000.0
2009-05-01 07:47:00,1.5091,1.5096,1.5091,1.50955,145600000.0
2009-05-01 07:48:00,1.5094,1.50945,1.50925,1.50945,39800000.0
2009-05-01 07:49:00,1.5094,1.50955,1.50925,1.5094,34800000.0
2009-05-01 07:50:00,1.5094,1.50995,1.50925,1.5099,95800000.0
2009-05-01 07:51:00,1.51005,1.5101,1.5098,1.50985,24000000.0
2009-05-01 07:52:00,1.5101,1.51025,1.50985,1.51005,48200000.0
2009-05-01 07:53:00,1.51005,1.51005,1.50985,1.5099,35400000.0
2009-05-01 07:54:00,1.50995,1.51005,1.50985,1.51005,61200000.0
2009-05-01 07:55:00,1.51005,1.51015,1.5099,1.50995,53600000.0
2009-05-01 07:56:00,1.50995,1.50995,1.50995,1.50995,10000000.0
2009-05-01 07:57:00,1.50995,1.50995,1.5098,1.5098,110200000.0
2009-05-01 07:58:00,1.5098,1.50985,1.50945,1.50945,103800000.0
2009-05-01 07:59:00,1.50945,1.5095,1.5094,1.5094,47600000.0
2009-05-01 08:00:00,1.5094,1.5095,1.5094,1.5094,209200000.0
2009-05-01 08:01:00,1.5094,1.50945,1.5094,1.5094,68200000.0
2009-05-01 08:02:00,1.5095,1.5096,1.50945,1.50955,18200000.0
2009-05-01 08:03:00,1.50955,1.50955,1.50955,1.50955,16800000.0
2009-05-01 08:04:00,1.5096,1.5099,1.5096,1.5098,49400000.0
2009-05-01 08:05:00,1.5098,1.50985,1.5098,1.5098,14400000.0
2009-05-01 08:06:00,1.5098,1.51,1.5098,1.50985,49600000.0
2009-05-01 08:07:00,1.51,1.51015,1.50985,1.5099,49200000.0
2009-05-01 08:08:00,1.5099,1.51005,1.50985,1.51,89600000.0
2009-05-01 08:09:00,1.51,1.5103,1.50985,1.51025,178400000.0
2009-05-01 08:10:00,1.51025,1.5103,1.51,1.5101,205000000.0
2009-05-01 08:11:00,1.51005,1.5102,1.50985,1.5101,191400000.0
2009-05-01 08:12:00,1.5101,1.5101,1.5099,1.51005,194800000.0
2009-05-01 08:13:00,1.51005,1.5102,1.5098,1.5099,153400000.0
2009-05-01 08:14:00,1.51005,1.51035,1.51,1.51035,82200000.0
2009-05-01 08:15:00,1.51035,1.51035,1.51025,1.51025,20000000.0
2009-05-01 08:16:00,1.51025,1.5104,1.51015,1.51035,17200000.0
2009-05-01 08:17:00,1.51045,1.51055,1.51045,1.51055,20400000.0
2009-05-01 08:18:00,1.51045,1.51075,1.51045,1.51075,86000000.0
2009-05-01 08:19:00,1.51075,1.51085,1.5107,1.51085,88400000.0
2009-05-01 08:20:00,1.51085,1.51105,1.51085,1.51105,28000000.0
2009-05-01 08:21:00,1.51105,1.5112,1.5108,1.5108,96200000.0
2009-05-01 08:22:00,1.5108,1.5112,1.5107,1.51115,174200000.0
2009-05-01 08:23:00,1.51115,1.51125,1.51105,1.5112,138200000.0
2009-05-01 08:24:00,1.5112,1.51125,1.5112,1.5112,56600000.0
2009-05-01 08:25:00,1.51125,1.51125,1.5112,1.51125,13600000.0
2009-05-01 08:26:00,1.51125,1.5113,1.51125,1.51125,24600000.0
2009-05-01 08:27:00,1.51088,1.51109,1.51088,1.51109,94800000.0
2009-05-01 08:28:00,1.51125,1.51165,1.51125,1.51155,28600000.0
2009-05-01 08:29:00,1.5118,1.5118,1.5116,1.5116,41600000.0
2009-05-01 08:30:00,1.5116,1.5116,1.5114,1.5115,67400000.0
2009-05-01 08:31:00,1.5116,1.51245,1.5115,1.5124,174800000.0
2009-05-01 08:32:00,1.51235,1.5126,1.5122,1.51225,99600000.0
2009-05-01 08:33:00,1.51225,1.5125,1.512,1.512,89400000.0
2009-05-01 08:34:00,1.512,1.512,1.51185,1.5119,154600000.0
2009-05-01 08:35:00,1.5119,1.5119,1.5114,1.5115,95000000.0
2009-05-01 08:36:00,1.51145,1.51165,1.51145,1.51155,68200000.0
2009-05-01 08:37:00,1.5116,1.5116,1.5116,1.5116,11400000.0
2009-05-01 08:38:00,1.5116,1.5116,1.51155,1.5116,35600000.0
2009-05-01 08:39:00,1.5116,1.51205,1.5116,1.51195,82600000.0
2009-05-01 08:40:00,1.512,1.5123,1.51185,1.5121,50800000.0
2009-05-01 08:41:00,1.51205,1.51235,1.512,1.51235,210000000.0
2009-05-01 08:42:00,1.51235,1.51235,1.512,1.5122,210600000.0
2009-05-01 08:43:00,1.51215,1.51215,1.5121,1.5121,55400000.0
2009-05-01 08:44:00,1.5121,1.5122,1.5121,1.5121,98200000.0
2009-05-01 08:45:00,1.5121,1.51215,1.5119,1.51195,207600000.0
2009-05-01 08:46:00,1.51185,1.51185,1.5117,1.5118,86000000.0
2009-05-01 08:47:00,1.51185,1.51185,1.5118,1.5118,36200000.0
2009-05-01 08:48:00,1.5118,1.5118,1.51165,1.5118,103800000.0
2009-05-01 08:49:00,1.51175,1.5118,1.5115,1.5116,135800000.0
2009-05-01 08:50:00,1.51165,1.51165,1.51155,1.51165,49800000.0
2009-05-01 08:51:00,1.51165,1.51165,1.5115,1.5116,182000000.0
2009-05-01 08:52:00,1.5115,1.51165,1.5115,1.5115,40200000.0
2009-05-01 08:53:00,1.5115,1.51155,1.51145,1.51145,98000000.0
2009-05-01 08:54:00,1.51145,1.51145,1.51125,1.5113,142200000.0
2009-05-01 08:55:00,1.5113,1.51145,1.5112,1.51145,181400000.0
2009-05-01 08:56:00,1.5114,1.51155,1.5113,1.5113,87400000.0
2009-05-01 08:57:00,1.5113,1.5115,1.5113,1.5113,232200000.0
2009-05-01 08:58:00,1.5113,1.5113,1.5112,1.5112,132000000.0
2009-05-01 08:59:00,1.5112,1.5114,1.5112,1.5114,142600000.0
2009-05-01 09:00:00,1.5114,1.5115,1.5111,1.5112,287000000.0
2009-05-01 09:01:00,1.5112,1.51125,1.5111,1.51125,149600000.0
2009-05-01 09:02:00,1.51125,1.5116,1.51115,1.5115,142400000.0
2009-05-01 09:03:00,1.5115,1.5115,1.5114,1.51145,86600000.0
2009-05-01 09:04:00,1.5115,1.5115,1.5115,1.5115,56800000.0
2009-05-01 09:05:00,1.5115,1.5115,1.51145,1.5115,101400000.0
2009-05-01 09:06:00,1.5115,1.5115,1.5115,1.5115,169000000.0
2009-05-01 09:07:00,1.5115,1.5115,1.5112,1.5112,146800000.0
2009-05-01 09:08:00,1.5112,1.5115,1.5112,1.5115,134400000.0
2009-05-01 09:09:00,1.5115,1.5117,1.5115,1.5115,145200000.0
2009-05-01 09:10:00,1.5115,1.5115,1.5112,1.51125,79600000.0
2009-05-01 09:11:00,1.5114,1.5114,1.5111,1.5111,205200000.0
2009-05-01 09:12:00,1.5111,1.5112,1.5104,1.5104,58200000.0
2009-05-01 09:13:00,1.5105,1.5113,1.5105,1.5113,282200000.0
2009-05-01 09:14:00,1.5113,1.5114,1.51045,1.5105,248400000.0
2009-05-01 09:15:00,1.51055,1.5108,1.51055,1.5107,189800000.0
2009-05-01 09:16:00,1.5107,1.5108,1.5107,1.5108,254400000.0
2009-05-01 09:17:00,1.51085,1.51125,1.5108,1.5112,63400000.0
2009-05-01 09:18:00,1.5112,1.5113,1.5112,1.51125,81200000.0
2009-05-01 09:19:00,1.5113,1.512,1.51125,1.5119,186200000.0
2009-05-01 09:20:00,1.5119,1.5119,1.51165,1.51175,118600000.0
2009-05-01 09:21:00,1.51175,1.51175,1.5116,1.5117,58200000.0
2009-05-01 09:22:00,1.5118,1.51195,1.51165,1.5118,134000000.0
2009-05-01 09:23:00,1.5118,1.5118,1.51165,1.5117,130400000.0
2009-05-01 09:24:00,1.5118,1.5119,1.5112,1.5112,250200000.0
2009-05-01 09:25:00,1.5112,1.51125,1.5107,1.5107,158800000.0
2009-05-01 09:26:00,1.5108,1.511,1.5107,1.511,72000000.0
2009-05-01 09:27:00,1.511,1.511,1.5109,1.5109,52400000.0
2009-05-01 09:28:00,1.5109,1.5109,1.51065,1.51065,37000000.0
2009-05-01 09:29:00,1.5106,1.51095,1.5105,1.51055,283600000.0
2009-05-01 09:30:00,1.51055,1.51055,1.50995,1.5102,97000000.0
2009-05-01 09:31:00,1.5102,1.5103,1.5102,1.5103,56600000.0
2009-05-01 09:32:00,1.5103,1.51045,1.5102,1.5104,86400000.0
2009-05-01 09:33:00,1.51045,1.51055,1.51035,1.5105,86000000.0
2009-05-01 09:34:00,1.51055,1.51055,1.5105,1.5105,116800000.0
2009-05-01 09:35:00,1.5105,1.5105,1.5105,1.5105,66400000.0
2009-05-01 09:36:00,1.5105,1.5105,1.5099,1.51,126000000.0
2009-05-01 09:37:00,1.5099,1.5102,1.5099,1.5102,91600000.0
2009-05-01 09:38:00,1.51035,1.5105,1.51035,1.5104,83600000.0
2009-05-01 09:39:00,1.5104,1.5105,1.51025,1.51045,119200000.0
2009-05-01 09:40:00,1.5104,1.5104,1.5104,1.5104,15800000.0
2009-05-01 09:41:00,1.5104,1.5104,1.5101,1.5102,45800000.0
2009-05-01 09:42:00,1.5102,1.5104,1.5102,1.5104,57200000.0
2009-05-01 09:43:00,1.5104,1.5104,1.50995,1.50995,112200000.0
2009-05-01 09:44:00,1.50995,1.51,1.50985,1.51,41200000.0
2009-05-01 09:45:00,1.51,1.51,1.50985,1.5099,45000000.0
2009-05-01 09:46:00,1.50995,1.5102,1.5098,1.5101,151000000.0
2009-05-01 09:47:00,1.51015,1.51055,1.51015,1.5105,96800000.0
2009-05-01 09:48:00,1.51055,1.5107,1.5105,1.5107,113000000.0
2009-05-01 09:49:00,1.51065,1.5107,1.5105,1.5106,60200000.0
2009-05-01 09:50:00,1.5106,1.51075,1.5106,1.5107,103600000.0
2009-05-01 09:51:00,1.5107,1.5108,1.5105,1.5108,124000000.0
2009-05-01 09:52:00,1.5107,1.5108,1.5107,1.5108,87200000.0
2009-05-01 09:53:00,1.5108,1.5109,1.5098,1.5104,182400000.0
2009-05-01 09:54:00,1.51045,1.5109,1.51045,1.5109,68000000.0
2009-05-01 09:55:00,1.51085,1.51085,1.5107,1.51075,88600000.0
2009-05-01 09:56:00,1.51075,1.5109,1.51075,1.5109,54400000.0
2009-05-01 09:57:00,1.51095,1.51095,1.5108,1.5108,90000000.0
2009-05-01 09:58:00,1.51085,1.51085,1.5106,1.5106,122800000.0
2009-05-01 09:59:00,1.5106,1.5107,1.5099,1.5107,176400000.0
2009-05-01 10:00:00,1.5107,1.51075,1.51045,1.5107,163200000.0
2009-05-01 10:01:00,1.5107,1.5111,1.5106,1.51095,142200000.0
2009-05-01 10:02:00,1.51095,1.51115,1.5109,1.51105,172000000.0
2009-05-01 10:03:00,1.511,1.5113,1.511,1.5112,191600000.0
2009-05-01 10:04:00,1.5112,1.5112,1.5109,1.511,72200000.0
2009-05-01 10:05:00,1.5109,1.5109,1.5103,1.5105,87400000.0
2009-05-01 10:06:00,1.51045,1.51055,1.5104,1.5104,40000000.0
2009-05-01 10:07:00,1.51055,1.51055,1.51025,1.51045,72800000.0
2009-05-01 10:08:00,1.5105,1.5105,1.5102,1.5104,147400000.0
2009-05-01 10:09:00,1.5104,1.5104,1.5099,1.5103,192600000.0
2009-05-01 10:10:00,1.51025,1.51065,1.51025,1.5105,126200000.0
2009-05-01 10:11:00,1.5105,1.5108,1.5105,1.51075,110000000.0
2009-05-01 10:12:00,1.5107,1.5107,1.51055,1.5106,54600000.0
2009-05-01 10:13:00,1.51065,1.51065,1.5105,1.5105,56000000.0
2009-05-01 10:14:00,1.5105,1.5106,1.5104,1.5106,137200000.0
2009-05-01 10:15:00,1.51065,1.51065,1.51055,1.5106,36800000.0
2009-05-01 10:16:00,1.5107,1.51165,1.5106,1.5112,242200000.0
2009-05-01 10:17:00,1.5112,1.5112,1.5107,1.51075,123200000.0
2009-05-01 10:18:00,1.5107,1.5108,1.51065,1.51065,71600000.0
2009-05-01 10:19:00,1.51065,1.51065,1.5104,1.51045,171200000.0
2009-05-01 10:20:00,1.51045,1.51205,1.5104,1.51105,352500000.0
2009-05-01 10:21:00,1.51105,1.5111,1.5104,1.5104,299400000.0
2009-05-01 10:22:00,1.5104,1.5106,1.5103,1.51045,180400000.0
2009-05-01 10:23:00,1.5106,1.5106,1.50945,1.50945,260100000.0
2009-05-01 10:24:00,1.50945,1.50955,1.50885,1.5091,203800000.0
2009-05-01 10:25:00,1.50915,1.5095,1.50915,1.5094,183200000.0
2009-05-01 10:26:00,1.50945,1.5096,1.5093,1.50935,56200000.0
2009-05-01 10:27:00,1.5094,1.5096,1.5094,1.5095,148000001.0
2009-05-01 10:28:00,1.5096,1.5096,1.5093,1.5094,47000000.0
2009-05-01 10:29:00,1.50945,1.5096,1.50935,1.50935,192200000.0
2009-05-01 10:30:00,1.50925,1.5093,1.50865,1.50895,198800000.0
2009-05-01 10:31:00,1.50895,1.50905,1.50875,1.50875,88600000.0
2009-05-01 10:32:00,1.5087,1.509,1.50865,1.5087,178400000.0
2009-05-01 10:33:00,1.50875,1.50895,1.5086,1.50865,248600000.0
2009-05-01 10:34:00,1.50865,1.5088,1.50865,1.5088,57200000.0
2009-05-01 10:35:00,1.5088,1.509,1.50865,1.50875,143000000.0
2009-05-01 10:36:00,1.5087,1.5088,1.50865,1.50865,111200000.0
2009-05-01 10:37:00,1.50865,1.50885,1.5086,1.5088,133400000.0
2009-05-01 10:38:00,1.5088,1.5091,1.5086,1.5088,257400000.0
2009-05-01 10:39:00,1.5088,1.509,1.50875,1.5088,159800000.0
2009-05-01 10:40:00,1.50885,1.5089,1.50875,1.5089,136800000.0
2009-05-01 10:41:00,1.5089,1.50925,1.50875,1.50875,213000000.0
2009-05-01 10:42:00,1.5087,1.509,1.50865,1.5087,147000000.0
2009-05-01 10:43:00,1.5087,1.5091,1.50855,1.509,290200000.0
2009-05-01 10:44:00,1.5091,1.5095,1.5091,1.5094,133200000.0
2009-05-01 10:45:00,1.5094,1.5094,1.5092,1.5092,128000000.0
2009-05-01 10:46:00,1.5092,1.5092,1.509,1.509,163600000.0
2009-05-01 10:47:00,1.509,1.5092,1.509,1.5092,113600000.0
2009-05-01 10:48:00,1.5092,1.50925,1.5092,1.5092,31400000.0
2009-05-01 10:49:00,1.5092,1.5092,1.50895,1.509,222200000.0
2009-05-01 10:50:00,1.509,1.509,1.50885,1.5089,105800000.0
2009-05-01 10:51:00,1.5088,1.50895,1.50875,1.5089,104800000.0
2009-05-01 10:52:00,1.5089,1.5089,1.5087,1.5087,162600000.0
2009-05-01 10:53:00,1.5087,1.50885,1.50865,1.5087,239800000.0
2009-05-01 10:54:00,1.5087,1.5088,1.5086,1.5088,160400000.0
2009-05-01 10:55:00,1.5088,1.5088,1.5083,1.5083,94400000.0
2009-05-01 10:56:00,1.5083,1.5086,1.50805,1.5084,137000000.0
2009-05-01 10:57:00,1.5083,1.5083,1.508,1.50825,208400000.0
2009-05-01 10:58:00,1.50825,1.5085,1.508,1.50845,117600000.0
2009-05-01 10:59:00,1.50845,1.50855,1.5081,1.50825,172400000.0
2009-05-01 11:00:00,1.50825,1.5086,1.5082,1.5082,273200000.0
2009-05-01 11:01:00,1.5081,1.5081,1.50785,1.5081,104800000.0
2009-05-01 11:02:00,1.508,1.5083,1.508,1.5083,148000000.0
2009-05-01 11:03:00,1.5083,1.5086,1.508,1.5082,111800000.0
2009-05-01 11:04:00,1.5081,1.5081,1.5072,1.5073,278200000.0
2009-05-01 11:05:00,1.5073,1.50835,1.50725,1.50805,167400000.0
2009-05-01 11:06:00,1.5082,1.5087,1.5082,1.5083,166000000.0
2009-05-01 11:07:00,1.5083,1.5083,1.50795,1.50795,126800000.0
2009-05-01 11:08:00,1.50785,1.50795,1.50745,1.5079,193400000.0
2009-05-01 11:09:00,1.5079,1.5088,1.5079,1.50865,295600000.0
2009-05-01 11:10:00,1.5086,1.50875,1.5085,1.5086,127200000.0
2009-05-01 11:11:00,1.5086,1.50885,1.5086,1.5087,78600000.0
2009-05-01 11:12:00,1.5087,1.5088,1.5087,1.5087,63200000.0
2009-05-01 11:13:00,1.5086,1.5087,1.5086,1.5087,83400000.0
2009-05-01 11:14:00,1.5087,1.50885,1.5085,1.5085,161200000.0
2009-05-01 11:15:00,1.50845,1.50845,1.50795,1.50795,89200000.0
2009-05-01 11:16:00,1.50795,1.50805,1.50785,1.5079,83400000.0
2009-05-01 11:17:00,1.50785,1.50785,1.5078,1.50785,39200000.0
2009-05-01 11:18:00,1.50785,1.5079,1.50765,1.50775,53600000.0
2009-05-01 11:19:00,1.50775,1.5083,1.5077,1.5083,91600000.0
2009-05-01 11:20:00,1.5082,1.5083,1.50795,1.508,117000000.0
2009-05-01 11:21:00,1.508,1.5083,1.508,1.50825,67000000.0
2009-05-01 11:22:00,1.50825,1.5083,1.50795,1.50825,49400000.0
2009-05-01 11:23:00,1.50825,1.5084,1.5082,1.5083,32800000.0
2009-05-01 11:24:00,1.50825,1.5083,1.5081,1.5081,64000000.0
2009-05-01 11:25:00,1.5081,1.5081,1.5076,1.50775,105800000.0
2009-05-01 11:26:00,1.5078,1.50815,1.50775,1.508,149600000.0
2009-05-01 11:27:00,1.508,1.5082,1.508,1.5082,18000000.0
2009-05-01 11:28:00,1.50815,1.5084,1.50815,1.5084,58800000.0
2009-05-01 11:29:00,1.5084,1.5084,1.5083,1.5083,80000000.0
2009-05-01 11:30:00,1.5083,1.50835,1.5081,1.5081,60600000.0
2009-05-01 11:31:00,1.5081,1.50825,1.508,1.508,157800000.0
2009-05-01 11:32:00,1.508,1.508,1.507,1.507,255400000.0
2009-05-01 11:33:00,1.507,1.5073,1.507,1.5073,86600000.0
2009-05-01 11:34:00,1.5073,1.5073,1.50705,1.5071,55400000.0
2009-05-01 11:35:00,1.507,1.50725,1.507,1.5072,81400000.0
2009-05-01 11:36:00,1.5075,1.508,1.50745,1.5079,285800000.0
2009-05-01 11:37:00,1.5079,1.5079,1.50775,1.5078,39600000.0
2009-05-01 11:38:00,1.50765,1.50765,1.50765,1.50765,6400000.0
2009-05-01 11:39:00,1.50761,1.50765,1.50726,1.50758,276400000.0
2009-05-01 11:40:00,1.50755,1.508,1.50755,1.5076,169400000.0
2009-05-01 11:41:00,1.50755,1.5076,1.5075,1.5075,69800000.0
2009-05-01 11:42:00,1.50765,1.50765,1.5075,1.5075,28200000.0
2009-05-01 11:43:00,1.5075,1.5075,1.5075,1.5075,82600000.0
2009-05-01 11:44:00,1.5075,1.5075,1.507,1.50705,137800000.0
2009-05-01 11:45:00,1.507,1.50745,1.507,1.50745,108800000.0
2009-05-01 11:46:00,1.50745,1.50745,1.50715,1.5072,62800000.0
2009-05-01 11:47:00,1.5072,1.5073,1.5072,1.5072,88800000.0
2009-05-01 11:48:00,1.5072,1.5072,1.50715,1.50715,4800000.0
2009-05-01 11:49:00,1.50715,1.50715,1.5071,1.5071,42600000.0
2009-05-01 11:50:00,1.5071,1.5071,1.5071,1.5071,77200000.0
2009-05-01 11:51:00,1.5071,1.50715,1.507,1.5071,128800000.0
2009-05-01 11:52:00,1.507,1.5071,1.5069,1.507,268400000.0
2009-05-01 11:53:00,1.507,1.5073,1.5069,1.507,320800000.0
2009-05-01 11:54:00,1.507,1.50715,1.507,1.5071,234800000.0
2009-05-01 11:55:00,1.5071,1.5071,1.507,1.507,172200000.0
2009-05-01 11:56:00,1.507,1.50715,1.507,1.5071,213800000.0
2009-05-01 11:57:00,1.5071,1.5075,1.50705,1.5071,166800000.0
2009-05-01 11:58:00,1.5071,1.50725,1.5071,1.50725,100600000.0
2009-05-01 11:59:00,1.50715,1.5073,1.5069,1.50715,133000000.0
2009-05-01 12:00:00,1.50715,1.50745,1.50715,1.50745,91000000.0
2009-05-01 12:01:00,1.50745,1.5075,1.5074,1.5074,71800000.0
2009-05-01 12:02:00,1.5073,1.5073,1.5072,1.5072,22400000.0
2009-05-01 12:03:00,1.5072,1.50735,1.5071,1.5071,85800000.0
2009-05-01 12:04:00,1.50715,1.5074,1.50715,1.5073,114800000.0
2009-05-01 12:05:00,1.5073,1.5075,1.50715,1.5074,136000000.0
2009-05-01 12:06:00,1.50735,1.50765,1.5073,1.50755,132200000.0
2009-05-01 12:07:00,1.5076,1.5078,1.50745,1.50765,97400000.0
2009-05-01 12:08:00,1.5077,1.50775,1.50765,1.50765,35800000.0
2009-05-01 12:09:00,1.50765,1.5078,1.5076,1.5077,68000000.0
2009-05-01 12:10:00,1.50765,1.50775,1.5076,1.50775,98400000.0
2009-05-01 12:11:00,1.50775,1.5078,1.5076,1.5076,94800000.0
2009-05-01 12:12:00,1.5076,1.5078,1.5076,1.5077,29400000.0
2009-05-01 12:13:00,1.50775,1.5078,1.5071,1.5072,305400000.0
2009-05-01 12:14:00,1.5072,1.50735,1.5071,1.50715,73800000.0
2009-05-01 12:15:00,1.5072,1.5075,1.5072,1.5075,50000000.0
2009-05-01 12:16:00,1.5075,1.50755,1.5075,1.50755,137800000.0
2009-05-01 12:17:00,1.50755,1.5078,1.50735,1.50755,178400000.0
2009-05-01 12:18:00,1.50765,1.50815,1.50765,1.5081,220400000.0
2009-05-01 12:19:00,1.5081,1.50825,1.5079,1.50825,168400000.0
2009-05-01 12:20:00,1.5081,1.50845,1.5081,1.5084,243800000.0
2009-05-01 12:21:00,1.50845,1.50855,1.5084,1.5084,156400000.0
2009-05-01 12:22:00,1.50845,1.5086,1.5084,1.5086,83400000.0
2009-05-01 12:23:00,1.50855,1.5087,1.5085,1.50865,85000000.0
2009-05-01 12:24:00,1.50865,1.5094,1.50865,1.50895,201800000.0
2009-05-01 12:25:00,1.50875,1.5089,1.5086,1.50885,205600000.0
2009-05-01 12:26:00,1.5089,1.50905,1.5085,1.5085,120600000.0
2009-05-01 12:27:00,1.50855,1.50885,1.50855,1.50855,127600000.0
2009-05-01 12:28:00,1.50855,1.5087,1.50855,1.5087,66600000.0
2009-05-01 12:29:00,1.5087,1.50875,1.5087,1.5087,122000000.0
2009-05-01 12:30:00,1.5087,1.5091,1.50865,1.5091,102400000.0
2009-05-01 12:31:00,1.50905,1.50905,1.50895,1.50905,36200000.0
2009-05-01 12:32:00,1.50905,1.5099,1.509,1.50965,199200000.0
2009-05-01 12:33:00,1.50965,1.50985,1.50895,1.50935,272000000.0
2009-05-01 12:34:00,1.50945,1.5097,1.50905,1.5095,239800000.0
2009-05-01 12:35:00,1.50945,1.50965,1.5094,1.5094,121400000.0
2009-05-01 12:36:00,1.50945,1.5096,1.5094,1.5094,204400000.0
2009-05-01 12:37:00,1.5094,1.5095,1.5092,1.5095,136200000.0
2009-05-01 12:38:00,1.50945,1.5095,1.5092,1.5094,267400000.0
2009-05-01 12:39:00,1.5094,1.5096,1.50925,1.5095,134200000.0
2009-05-01 12:40:00,1.5096,1.5097,1.50935,1.50945,80000000.0
2009-05-01 12:41:00,1.50935,1.50955,1.50935,1.50955,50200000.0
2009-05-01 12:42:00,1.5096,1.50975,1.5096,1.5097,44800000.0
2009-05-01 12:43:00,1.50965,1.5098,1.50955,1.50965,173600000.0
2009-05-01 12:44:00,1.5097,1.5104,1.5097,1.5103,244000000.0
2009-05-01 12:45:00,1.51025,1.5104,1.5101,1.51035,157000000.0
2009-05-01 12:46:00,1.5103,1.51045,1.5103,1.51035,117600000.0
2009-05-01 12:47:00,1.5104,1.51055,1.5104,1.51045,62400000.0
2009-05-01 12:48:00,1.51045,1.51085,1.5104,1.5108,167900000.0
2009-05-01 12:49:00,1.5108,1.51085,1.5104,1.51075,218800000.0
2009-05-01 12:50:00,1.51065,1.5107,1.51035,1.5104,185200000.0
2009-05-01 12:51:00,1.51035,1.5104,1.51015,1.5103,228600000.0
2009-05-01 12:52:00,1.5103,1.5105,1.5103,1.51035,409400000.0
2009-05-01 12:53:00,1.5103,1.51085,1.5103,1.5107,152400000.0
2009-05-01 12:54:00,1.5107,1.5108,1.51055,1.5106,63000000.0
2009-05-01 12:55:00,1.51045,1.5107,1.5103,1.5107,199800000.0
2009-05-01 12:56:00,1.5107,1.5108,1.51065,1.51065,120600000.0
2009-05-01 12:57:00,1.5107,1.5107,1.5105,1.5105,73400000.0
2009-05-01 12:58:00,1.5104,1.5107,1.51035,1.5106,136000000.0
2009-05-01 12:59:00,1.5106,1.51075,1.5103,1.5104,356200000.0
2009-05-01 13:00:00,1.51045,1.51045,1.5098,1.50995,254300000.0
2009-05-01 13:01:00,1.51005,1.51045,1.5099,1.5104,167800000.0
2009-05-01 13:02:00,1.51035,1.5106,1.5102,1.5105,149600000.0
2009-05-01 13:03:00,1.5105,1.51075,1.51025,1.5107,179200000.0
2009-05-01 13:04:00,1.5107,1.51075,1.5105,1.5105,98000000.0
2009-05-01 13:05:00,1.51055,1.51075,1.5105,1.51055,119400000.0
2009-05-01 13:06:00,1.51055,1.51075,1.51055,1.5106,163800000.0
2009-05-01 13:07:00,1.51055,1.5106,1.5104,1.5104,144200000.0
2009-05-01 13:08:00,1.5104,1.5105,1.50995,1.51025,234800000.0
2009-05-01 13:09:00,1.51025,1.5103,1.51005,1.51015,207000000.0
2009-05-01 13:10:00,1.51015,1.5102,1.5097,1.5097,131600000.0
2009-05-01 13:11:00,1.5096,1.5098,1.5094,1.5097,123800000.0
2009-05-01 13:12:00,1.5096,1.51025,1.5095,1.51015,133600000.0
2009-05-01 13:13:00,1.5102,1.5103,1.5098,1.50985,217400000.0
2009-05-01 13:14:00,1.50985,1.5101,1.50955,1.5096,237600000.0
2009-05-01 13:15:00,1.5095,1.5102,1.5095,1.5102,130800000.0
2009-05-01 13:16:00,1.5102,1.5102,1.50995,1.51005,56200000.0
2009-05-01 13:17:00,1.51,1.5102,1.5098,1.5102,98000000.0
2009-05-01 13:18:00,1.51015,1.51025,1.50965,1.50965,126400000.0
2009-05-01 13:19:00,1.50965,1.5099,1.50955,1.50975,118600000.0
2009-05-01 13:20:00,1.5097,1.5099,1.50955,1.50985,102800000.0
2009-05-01 13:21:00,1.50985,1.51,1.5097,1.5097,111400000.0
2009-05-01 13:22:00,1.5096,1.51015,1.5096,1.51015,158200000.0
2009-05-01 13:23:00,1.50995,1.51005,1.5096,1.5098,334400000.0
2009-05-01 13:24:00,1.5098,1.50995,1.5098,1.5099,82600000.0
2009-05-01 13:25:00,1.5099,1.51025,1.50985,1.51005,306200000.0
2009-05-01 13:26:00,1.51005,1.5103,1.51005,1.5103,98600000.0
2009-05-01 13:27:00,1.5103,1.5103,1.5102,1.5102,28200000.0
2009-05-01 13:28:00,1.5103,1.5106,1.5102,1.5106,199600000.0
2009-05-01 13:29:00,1.5106,1.5108,1.51055,1.5106,81600000.0
2009-05-01 13:30:00,1.5106,1.5106,1.51025,1.5105,126200000.0
2009-05-01 13:31:00,1.5105,1.5107,1.51045,1.5105,71800000.0
2009-05-01 13:32:00,1.5105,1.5106,1.5104,1.5106,16200000.0
2009-05-01 13:33:00,1.5106,1.5106,1.51055,1.5106,30400000.0
2009-05-01 13:34:00,1.5106,1.5106,1.5106,1.5106,6400000.0
2009-05-01 13:35:00,1.5106,1.5106,1.51045,1.51045,50600000.0
2009-05-01 13:36:00,1.51045,1.5105,1.51045,1.51045,13800000.0
2009-05-01 13:37:00,1.51045,1.5106,1.51045,1.5106,24800000.0
2009-05-01 13:38:00,1.5107,1.5108,1.51065,1.5107,32200000.0
2009-05-01 13:39:00,1.5107,1.5108,1.5107,1.5107,46000000.0
2009-05-01 13:40:00,1.51075,1.51085,1.5107,1.5108,36600000.0
2009-05-01 13:41:00,1.5108,1.5108,1.5107,1.5107,53600000.0
2009-05-01 13:42:00,1.5108,1.51085,1.5107,1.5107,63000000.0
2009-05-01 13:43:00,1.51075,1.51085,1.5104,1.51045,84000000.0
2009-05-01 13:44:00,1.5104,1.5105,1.5101,1.5101,174900000.0
2009-05-01 13:45:00,1.5101,1.5105,1.5101,1.51035,149000000.0
2009-05-01 13:46:00,1.51035,1.5105,1.5101,1.5103,187800000.0
2009-05-01 13:47:00,1.5103,1.5107,1.51005,1.5107,234800000.0
2009-05-01 13:48:00,1.5107,1.51105,1.5107,1.5109,83800000.0
2009-05-01 13:49:00,1.51095,1.511,1.5108,1.5108,109800000.0
2009-05-01 13:50:00,1.5108,1.5108,1.51055,1.5106,88900000.0
2009-05-01 13:51:00,1.51055,1.5106,1.5102,1.5104,168200000.0
2009-05-01 13:52:00,1.5103,1.51035,1.5102,1.5102,190200000.0
2009-05-01 13:53:00,1.51025,1.5104,1.5102,1.5104,51000000.0
2009-05-01 13:54:00,1.5104,1.5104,1.5104,1.5104,4000000.0
2009-05-01 13:55:00,1.5104,1.5104,1.51035,1.51035,5000000.0
2009-05-01 13:56:00,1.51035,1.51035,1.5102,1.5102,17400000.0
2009-05-01 13:57:00,1.50988,1.50997,1.50932,1.50986,111600000.0
2009-05-01 13:58:00,1.5102,1.5102,1.5102,1.5102,10400000.0
2009-05-01 13:59:00,1.51025,1.51025,1.50955,1.50955,188700000.0
2009-05-01 14:00:00,1.50955,1.50955,1.50885,1.5093,164400000.0
2009-05-01 14:01:00,1.5093,1.5093,1.5091,1.5091,201000000.0
2009-05-01 14:02:00,1.5091,1.5091,1.5091,1.5091,29600000.0
2009-05-01 14:03:00,1.5091,1.5091,1.5085,1.5085,61800000.0
2009-05-01 14:04:00,1.5085,1.50875,1.50835,1.50875,74400000.0
2009-05-01 14:05:00,1.5088,1.5089,1.5088,1.5089,69000000.0
2009-05-01 14:06:00,1.50885,1.5089,1.50805,1.5082,192200000.0
2009-05-01 14:07:00,1.5082,1.50825,1.50805,1.5081,87800000.0
2009-05-01 14:08:00,1.5082,1.5086,1.5082,1.50835,114600000.0
2009-05-01 14:09:00,1.5085,1.50875,1.5085,1.50865,118000000.0
2009-05-01 14:10:00,1.50865,1.50875,1.5086,1.5086,55000000.0
2009-05-01 14:11:00,1.5086,1.50885,1.5086,1.5086,163600000.0
2009-05-01 14:12:00,1.5087,1.509,1.5086,1.50885,160600000.0
2009-05-01 14:13:00,1.50885,1.5089,1.50855,1.50885,26800000.0
2009-05-01 14:14:00,1.5089,1.509,1.5085,1.5085,170400000.0
2009-05-01 14:15:00,1.5086,1.5088,1.5084,1.5085,96800000.0
2009-05-01 14:16:00,1.5085,1.50855,1.5082,1.50845,151500000.0
2009-05-01 14:17:00,1.5086,1.5086,1.50845,1.5086,59600000.0
2009-05-01 14:18:00,1.50865,1.5087,1.5083,1.5083,86800000.0
2009-05-01 14:19:00,1.50825,1.5083,1.5081,1.5082,146399999.0
2009-05-01 14:20:00,1.50815,1.50835,1.50815,1.50835,164200000.0
2009-05-01 14:21:00,1.5084,1.5084,1.5082,1.5082,157600000.0
2009-05-01 14:22:00,1.5082,1.5085,1.5082,1.50835,196800000.0
2009-05-01 14:23:00,1.50835,1.50855,1.5083,1.50835,199800000.0
2009-05-01 14:24:00,1.50835,1.5086,1.5083,1.5084,107200000.0
2009-05-01 14:25:00,1.50855,1.5086,1.5083,1.5086,238200000.0
2009-05-01 14:26:00,1.5086,1.50865,1.50855,1.5086,72200000.0
2009-05-01 14:27:00,1.50875,1.5088,1.5086,1.5087,29100000.0
2009-05-01 14:28:00,1.50875,1.50875,1.5087,1.5087,5000000.0
2009-05-01 14:29:00,1.50865,1.50865,1.5085,1.5085,150200000.0
2009-05-01 14:30:00,1.5086,1.5089,1.5086,1.5089,65600000.0
2009-05-01 14:31:00,1.5089,1.5091,1.50885,1.50895,65200000.0
2009-05-01 14:32:00,1.5089,1.5097,1.5089,1.5092,163400000.0
2009-05-01 14:33:00,1.5092,1.5093,1.50905,1.5092,250600000.0
2009-05-01 14:34:00,1.50925,1.50925,1.509,1.509,119400000.0
2009-05-01 14:35:00,1.509,1.509,1.5089,1.5089,201600000.0
2009-05-01 14:36:00,1.5089,1.509,1.5089,1.509,241000000.0
2009-05-01 14:37:00,1.50905,1.50935,1.50905,1.50915,178600000.0
2009-05-01 14:38:00,1.50915,1.5093,1.5089,1.5089,283000000.0
2009-05-01 14:39:00,1.5088,1.5088,1.50855,1.5087,233400000.0
2009-05-01 14:40:00,1.5087,1.5088,1.5086,1.50875,129800000.0
2009-05-01 14:41:00,1.5088,1.50885,1.5087,1.50885,97000000.0
2009-05-01 14:42:00,1.5088,1.5088,1.5085,1.5085,106600000.0
2009-05-01 14:43:00,1.5085,1.5085,1.5082,1.5083,363000000.0
2009-05-01 14:44:00,1.50835,1.50855,1.5083,1.5085,221600000.0
2009-05-01 14:45:00,1.5085,1.50855,1.5083,1.5085,176000000.0
2009-05-01 14:46:00,1.5085,1.50855,1.5083,1.5083,256600000.0
2009-05-01 14:47:00,1.5083,1.5084,1.5082,1.5082,274800000.0
2009-05-01 14:48:00,1.5082,1.5082,1.5081,1.5081,101800000.0
2009-05-01 14:49:00,1.5081,1.50825,1.50805,1.50825,221400000.0
2009-05-01 14:50:00,1.5083,1.5083,1.50805,1.5081,212600000.0
2009-05-01 14:51:00,1.5081,1.5082,1.5079,1.508,184200000.0
2009-05-01 14:52:00,1.50815,1.5082,1.5077,1.5077,178000000.0
2009-05-01 14:53:00,1.50775,1.5079,1.5077,1.5077,314000000.0
2009-05-01 14:54:00,1.5077,1.5077,1.50755,1.5077,262400000.0
2009-05-01 14:55:00,1.5077,1.50775,1.5075,1.50765,256400000.0
2009-05-01 14:56:00,1.50765,1.5078,1.50765,1.5077,319400000.0
2009-05-01 14:57:00,1.5077,1.5078,1.5077,1.5078,121800000.0
2009-05-01 14:58:00,1.5078,1.5078,1.5077,1.5077,149600000.0
2009-05-01 14:59:00,1.5077,1.5077,1.50755,1.50765,147600000.0
2009-05-01 15:00:00,1.50765,1.508,1.50755,1.50795,99400000.0
2009-05-01 15:01:00,1.5079,1.5079,1.5075,1.5075,137800000.0
2009-05-01 15:02:00,1.50745,1.5077,1.50745,1.50755,200600000.0
2009-05-01 15:03:00,1.5075,1.5078,1.5075,1.5077,197600000.0
2009-05-01 15:04:00,1.5077,1.5079,1.50765,1.5078,200200000.0
2009-05-01 15:05:00,1.50785,1.5079,1.5077,1.5077,127400000.0
2009-05-01 15:06:00,1.5077,1.5078,1.50765,1.50765,347600000.0
2009-05-01 15:07:00,1.50765,1.50765,1.50745,1.5075,267400000.0
2009-05-01 15:08:00,1.5075,1.5077,1.5075,1.5075,322800000.0
2009-05-01 15:09:00,1.5075,1.50765,1.5075,1.5076,366000000.0
2009-05-01 15:10:00,1.50765,1.50765,1.5075,1.50755,140400000.0
2009-05-01 15:11:00,1.5076,1.50775,1.50755,1.5076,322200000.0
2009-05-01 15:12:00,1.5077,1.5078,1.5076,1.5076,312400000.0
2009-05-01 15:13:00,1.5076,1.50765,1.50755,1.5076,289200000.0
2009-05-01 15:14:00,1.5076,1.50765,1.50755,1.50755,149000000.0
2009-05-01 15:15:00,1.50755,1.5076,1.5075,1.5075,383400000.0
2009-05-01 15:16:00,1.5075,1.5076,1.50745,1.50745,211200000.0
2009-05-01 15:17:00,1.5075,1.50765,1.5075,1.5075,153400000.0
2009-05-01 15:18:00,1.5075,1.50785,1.50745,1.50775,170000000.0
2009-05-01 15:19:00,1.50775,1.508,1.5076,1.5076,289600000.0
2009-05-01 15:20:00,1.5076,1.50765,1.5075,1.50755,306200000.0
2009-05-01 15:21:00,1.5076,1.5077,1.5075,1.5076,141600000.0
2009-05-01 15:22:00,1.50755,1.508,1.50755,1.50795,164800000.0
2009-05-01 15:23:00,1.50795,1.5082,1.50795,1.5082,237600000.0
2009-05-01 15:24:00,1.50825,1.5085,1.50825,1.50845,113600000.0
2009-05-01 15:25:00,1.50845,1.5086,1.50835,1.50835,115800000.0
2009-05-01 15:26:00,1.5083,1.5084,1.50815,1.5082,123200000.0
2009-05-01 15:27:00,1.5082,1.50845,1.50815,1.50815,48200000.0
2009-05-01 15:28:00,1.50815,1.50815,1.50795,1.50805,52300000.0
2009-05-01 15:29:00,1.508,1.5081,1.5078,1.5079,139600000.0
2009-05-01 15:30:00,1.5079,1.50795,1.50765,1.50765,148400000.0
2009-05-01 15:31:00,1.50765,1.5077,1.5076,1.50765,272600000.0
2009-05-01 15:32:00,1.5077,1.5077,1.5076,1.5077,282000000.0
2009-05-01 15:33:00,1.50765,1.5077,1.5076,1.50765,221400000.0
2009-05-01 15:34:00,1.5077,1.50775,1.5076,1.50775,177400000.0
2009-05-01 15:35:00,1.5078,1.5079,1.50765,1.5078,139800000.0
2009-05-01 15:36:00,1.5079,1.5081,1.5076,1.5081,331800000.0
2009-05-01 15:37:00,1.5081,1.5081,1.5078,1.508,255400000.0
2009-05-01 15:38:00,1.508,1.5082,1.508,1.508,138200000.0
2009-05-01 15:39:00,1.5081,1.5081,1.508,1.5081,329200000.0
2009-05-01 15:40:00,1.5081,1.5082,1.50795,1.5081,341800000.0
2009-05-01 15:41:00,1.5081,1.5083,1.508,1.50805,221000000.0
2009-05-01 15:42:00,1.50805,1.50825,1.50805,1.5082,124600000.0
2009-05-01 15:43:00,1.5081,1.5081,1.508,1.508,105600000.0
2009-05-01 15:44:00,1.508,1.50825,1.508,1.50805,154800000.0
2009-05-01 15:45:00,1.50805,1.5083,1.508,1.50815,214600000.0
2009-05-01 15:46:00,1.5082,1.5082,1.5081,1.5081,66400000.0
2009-05-01 15:47:00,1.5081,1.5081,1.508,1.508,111800000.0
2009-05-01 15:48:00,1.508,1.5082,1.508,1.508,84200000.0
2009-05-01 15:49:00,1.508,1.508,1.50775,1.50775,195400000.0
2009-05-01 15:50:00,1.50775,1.50785,1.50755,1.5078,103400000.0
2009-05-01 15:51:00,1.5078,1.5079,1.5077,1.5077,78800000.0
2009-05-01 15:52:00,1.5077,1.508,1.5077,1.508,64600000.0
2009-05-01 15:53:00,1.508,1.5083,1.508,1.50815,77200000.0
2009-05-01 15:54:00,1.5082,1.50825,1.5076,1.5077,148800000.0
2009-05-01 15:55:00,1.50765,1.5082,1.50765,1.5079,282000000.0
2009-05-01 15:56:00,1.5079,1.50825,1.5079,1.50815,188200000.0
2009-05-01 15:57:00,1.5082,1.5082,1.5079,1.5079,271200000.0
2009-05-01 15:58:00,1.5079,1.50825,1.5079,1.5081,111400000.0
2009-05-01 15:59:00,1.5081,1.5082,1.50785,1.508,112800000.0
2009-05-01 16:00:00,1.508,1.50875,1.5078,1.5085,343500000.0
2009-05-01 16:01:00,1.5085,1.5091,1.5084,1.5089,279800000.0
2009-05-01 16:02:00,1.5089,1.5089,1.50785,1.50815,310200000.0
2009-05-01 16:03:00,1.50825,1.5086,1.5081,1.5084,314000000.0
2009-05-01 16:04:00,1.5084,1.5084,1.508,1.508,307000000.0
2009-05-01 16:05:00,1.508,1.508,1.50765,1.5077,179400000.0
2009-05-01 16:06:00,1.50765,1.5083,1.50765,1.50825,282400000.0
2009-05-01 16:07:00,1.50825,1.50825,1.50775,1.50785,203400000.0
2009-05-01 16:08:00,1.50785,1.5079,1.50755,1.5077,166800000.0
2009-05-01 16:09:00,1.50775,1.508,1.5075,1.50755,308800000.0
2009-05-01 16:10:00,1.5076,1.5079,1.5075,1.5077,343200000.0
2009-05-01 16:11:00,1.5077,1.508,1.50765,1.508,260400000.0
2009-05-01 16:12:00,1.508,1.50805,1.50765,1.5079,272600000.0
2009-05-01 16:13:00,1.5078,1.5082,1.5077,1.5082,282000000.0
2009-05-01 16:14:00,1.5082,1.5082,1.50795,1.508,219600000.0
2009-05-01 16:15:00,1.508,1.50805,1.50765,1.5077,151600000.0
2009-05-01 16:16:00,1.50765,1.5079,1.50725,1.5079,349800000.0
2009-05-01 16:17:00,1.508,1.5082,1.5079,1.508,277400000.0
2009-05-01 16:18:00,1.508,1.5081,1.50775,1.5078,242400000.0
2009-05-01 16:19:00,1.5078,1.5079,1.5075,1.5075,334000000.0
2009-05-01 16:20:00,1.5075,1.50755,1.507,1.50705,236400000.0
2009-05-01 16:21:00,1.50715,1.5074,1.5071,1.5071,233600000.0
2009-05-01 16:22:00,1.5071,1.50735,1.5069,1.5069,183600000.0
2009-05-01 16:23:00,1.5069,1.507,1.50685,1.50685,97600000.0
2009-05-01 16:24:00,1.50685,1.50705,1.50685,1.50705,122600000.0
2009-05-01 16:25:00,1.507,1.50715,1.507,1.507,82800000.0
2009-05-01 16:26:00,1.507,1.50705,1.5067,1.507,193600000.0
2009-05-01 16:27:00,1.50695,1.50725,1.5069,1.50705,107400000.0
2009-05-01 16:28:00,1.50705,1.50705,1.507,1.50705,79200000.0
2009-05-01 16:29:00,1.50725,1.5084,1.50725,1.5079,177200000.0
2009-05-01 16:30:00,1.5079,1.508,1.5076,1.5076,166200000.0
2009-05-01 16:31:00,1.50765,1.5078,1.50765,1.5078,34600000.0
2009-05-01 16:32:00,1.50775,1.50785,1.50765,1.50765,36000000.0
2009-05-01 16:33:00,1.5077,1.5077,1.5073,1.50735,87400000.0
2009-05-01 16:34:00,1.50735,1.5076,1.50735,1.5074,65600000.0
2009-05-01 16:35:00,1.5074,1.5077,1.5074,1.5076,106200000.0
2009-05-01 16:36:00,1.50755,1.5079,1.50755,1.5079,117600000.0
2009-05-01 16:37:00,1.5079,1.50835,1.50775,1.5083,133800000.0
2009-05-01 16:38:00,1.50825,1.50865,1.5082,1.50865,137600000.0
2009-05-01 16:39:00,1.5087,1.50875,1.5083,1.5086,155600000.0
2009-05-01 16:40:00,1.5086,1.5088,1.50845,1.5085,183400000.0
2009-05-01 16:41:00,1.5085,1.5088,1.5085,1.50875,144000000.0
2009-05-01 16:42:00,1.5087,1.50895,1.5087,1.5089,68200000.0
2009-05-01 16:43:00,1.5089,1.5092,1.50875,1.5089,143000000.0
2009-05-01 16:44:00,1.50895,1.5091,1.5087,1.5089,245800000.0
2009-05-01 16:45:00,1.5089,1.5089,1.50875,1.5088,53800000.0
2009-05-01 16:46:00,1.50885,1.5091,1.50885,1.5091,58600000.0
2009-05-01 16:47:00,1.5091,1.5092,1.5088,1.50885,289000000.0
2009-05-01 16:48:00,1.50905,1.50915,1.50885,1.5089,248400000.0
2009-05-01 16:49:00,1.50885,1.509,1.5087,1.5087,282400000.0
2009-05-01 16:50:00,1.5087,1.5087,1.50845,1.5085,279800000.0
2009-05-01 16:51:00,1.5085,1.5087,1.50845,1.5086,167600000.0
2009-05-01 16:52:00,1.50855,1.5086,1.50835,1.5085,191600000.0
2009-05-01 16:53:00,1.5085,1.5089,1.5085,1.5088,314000000.0
2009-05-01 16:54:00,1.50875,1.50885,1.5086,1.50875,185600000.0
2009-05-01 16:55:00,1.5088,1.5088,1.5086,1.50865,91000000.0
2009-05-01 16:56:00,1.5086,1.5087,1.5083,1.5083,244800000.0
2009-05-01 16:57:00,1.5083,1.5083,1.50805,1.50805,167600000.0
2009-05-01 16:58:00,1.508,1.508,1.5077,1.5077,222400000.0
2009-05-01 16:59:00,1.5077,1.50775,1.5065,1.5066,363400000.0
2009-05-01 17:00:00,1.50665,1.50735,1.5066,1.5073,155800000.0
2009-05-01 17:01:00,1.50725,1.5079,1.50725,1.5079,291000000.0
2009-05-01 17:02:00,1.508,1.5082,1.50755,1.5078,331400000.0
2009-05-01 17:03:00,1.5078,1.5079,1.50755,1.5076,179200000.0
2009-05-01 17:04:00,1.50765,1.50835,1.50765,1.5083,94800000.0
2009-05-01 17:05:00,1.50825,1.5083,1.50795,1.5082,215400000.0
2009-05-01 17:06:00,1.50795,1.5081,1.50785,1.50785,161600000.0
2009-05-01 17:07:00,1.50785,1.5082,1.50775,1.50805,253800000.0
2009-05-01 17:08:00,1.50805,1.5082,1.50785,1.5079,154200000.0
2009-05-01 17:09:00,1.5079,1.5079,1.5075,1.50755,167200000.0
2009-05-01 17:10:00,1.50755,1.50825,1.50745,1.5081,117800000.0
2009-05-01 17:11:00,1.5081,1.50825,1.50795,1.50815,131800000.0
2009-05-01 17:12:00,1.5082,1.50825,1.5081,1.50815,111600000.0
2009-05-01 17:13:00,1.5081,1.50815,1.508,1.508,87400000.0
2009-05-01 17:14:00,1.508,1.50825,1.508,1.50805,146800000.0
2009-05-01 17:15:00,1.50805,1.5082,1.5079,1.5081,174800000.0
2009-05-01 17:16:00,1.50805,1.5083,1.50805,1.50815,125400000.0
2009-05-01 17:17:00,1.5081,1.50825,1.50805,1.50825,94000000.0
2009-05-01 17:18:00,1.50825,1.5083,1.5082,1.5082,91600000.0
2009-05-01 17:19:00,1.5082,1.5083,1.5082,1.5082,64000000.0
2009-05-01 17:20:00,1.50815,1.5083,1.50805,1.50805,99400000.0
2009-05-01 17:21:00,1.50805,1.50815,1.50785,1.5081,231400000.0
2009-05-01 17:22:00,1.5081,1.5081,1.508,1.5081,151200000.0
2009-05-01 17:23:00,1.5081,1.5081,1.508,1.50805,115800000.0
2009-05-01 17:24:00,1.5081,1.5084,1.50805,1.5082,115000000.0
2009-05-01 17:25:00,1.5082,1.5082,1.50795,1.50795,93200000.0
2009-05-01 17:26:00,1.508,1.508,1.50785,1.50795,121000000.0
2009-05-01 17:27:00,1.50795,1.508,1.5079,1.508,141600000.0
2009-05-01 17:28:00,1.50795,1.508,1.5079,1.5079,153400000.0
2009-05-01 17:29:00,1.5079,1.50795,1.50715,1.5074,151600000.0
2009-05-01 17:30:00,1.5074,1.5076,1.507,1.5072,224400000.0
2009-05-01 17:31:00,1.5072,1.5074,1.5065,1.5069,295200000.0
2009-05-01 17:32:00,1.5069,1.50725,1.5069,1.507,230200000.0
2009-05-01 17:33:00,1.507,1.50745,1.507,1.5073,243600000.0
2009-05-01 17:34:00,1.5073,1.5073,1.50675,1.5071,157800000.0
2009-05-01 17:35:00,1.5071,1.5072,1.507,1.5071,100600000.0
2009-05-01 17:36:00,1.5071,1.5071,1.507,1.5071,151800000.0
2009-05-01 17:37:00,1.5071,1.50725,1.5071,1.50725,88400000.0
2009-05-01 17:38:00,1.50725,1.5075,1.50705,1.50725,168200000.0
2009-05-01 17:39:00,1.50725,1.5076,1.50715,1.50745,176800000.0
2009-05-01 17:40:00,1.50745,1.5075,1.5071,1.50725,113800000.0
2009-05-01 17:41:00,1.5073,1.5073,1.5073,1.5073,7400000.0
2009-05-01 17:42:00,1.5074,1.5074,1.5073,1.5073,5000000.0
2009-05-01 17:43:00,1.50735,1.5074,1.5073,1.50735,63400000.0
2009-05-01 17:44:00,1.5073,1.5077,1.5073,1.5077,58600000.0
2009-05-01 17:45:00,1.5077,1.508,1.5077,1.50785,68800000.0
2009-05-01 17:46:00,1.5078,1.50795,1.50765,1.5079,123800000.0
2009-05-01 17:47:00,1.5079,1.50795,1.5077,1.50775,109200000.0
2009-05-01 17:48:00,1.5079,1.5079,1.5077,1.50785,129600000.0
2009-05-01 17:49:00,1.5077,1.50785,1.5076,1.5076,58200000.0
2009-05-01 17:50:00,1.50755,1.5077,1.5074,1.5074,182600000.0
2009-05-01 17:51:00,1.5074,1.5075,1.50725,1.5073,133000000.0
2009-05-01 17:52:00,1.5073,1.5073,1.5069,1.507,175800000.0
2009-05-01 17:53:00,1.507,1.5071,1.507,1.5071,79600000.0
2009-05-01 17:54:00,1.5071,1.50725,1.507,1.50725,293200000.0
2009-05-01 17:55:00,1.50725,1.50735,1.507,1.50735,159400000.0
2009-05-01 17:56:00,1.50725,1.5079,1.5072,1.50775,166800000.0
2009-05-01 17:57:00,1.50775,1.5079,1.50765,1.50775,150600000.0
2009-05-01 17:58:00,1.5078,1.5078,1.50765,1.5077,61000000.0
2009-05-01 17:59:00,1.50775,1.50775,1.5075,1.50755,146600000.0
2009-05-01 18:00:00,1.50755,1.50755,1.50735,1.5074,110400000.0
2009-05-01 18:01:00,1.50735,1.5075,1.50735,1.5074,87400000.0
2009-05-01 18:02:00,1.5075,1.5075,1.5071,1.5072,130600000.0
2009-05-01 18:03:00,1.5072,1.5072,1.50705,1.5072,88200000.0
2009-05-01 18:04:00,1.5072,1.5073,1.50695,1.5072,207600000.0
2009-05-01 18:05:00,1.50715,1.50735,1.50705,1.50715,150200000.0
2009-05-01 18:06:00,1.50715,1.50745,1.5071,1.50745,161900000.0
2009-05-01 18:07:00,1.5074,1.5074,1.50675,1.50675,178000000.0
2009-05-01 18:08:00,1.5068,1.5069,1.5068,1.5069,8200000.0
2009-05-01 18:09:00,1.5069,1.5069,1.50685,1.50685,6800000.0
2009-05-01 18:10:00,1.5069,1.5069,1.50655,1.50655,34200000.0
2009-05-01 18:11:00,1.50655,1.50655,1.50625,1.5065,132000000.0
2009-05-01 18:12:00,1.5064,1.5066,1.5064,1.5066,43800000.0
2009-05-01 18:13:00,1.5066,1.5067,1.5066,1.50665,9600000.0
2009-05-01 18:14:00,1.50665,1.50685,1.5065,1.5066,107000000.0
2009-05-01 18:15:00,1.50655,1.5066,1.5065,1.5065,38000000.0
2009-05-01 18:16:00,1.50655,1.507,1.50655,1.50695,86200000.0
2009-05-01 18:17:00,1.50695,1.5072,1.5069,1.507,136600000.0
2009-05-01 18:18:00,1.507,1.5071,1.50685,1.5071,32400000.0
2009-05-01 18:19:00,1.5072,1.5072,1.50685,1.5071,95800000.0
2009-05-01 18:20:00,1.5071,1.5072,1.50685,1.5072,67200000.0
2009-05-01 18:21:00,1.50705,1.5072,1.50685,1.5071,169600000.0
2009-05-01 18:22:00,1.50695,1.5072,1.5069,1.50705,48400000.0
2009-05-01 18:23:00,1.50705,1.5072,1.507,1.5071,82800000.0
2009-05-01 18:24:00,1.5071,1.5071,1.5071,1.5071,7000000.0
2009-05-01 18:25:00,1.50705,1.50705,1.50695,1.50695,61200000.0
2009-05-01 18:26:00,1.507,1.5072,1.50695,1.50705,48800000.0
2009-05-01 18:27:00,1.5072,1.5072,1.507,1.50705,15000000.0
2009-05-01 18:28:00,1.50705,1.50705,1.507,1.50705,66400000.0
2009-05-01 18:29:00,1.50705,1.50705,1.50695,1.50695,77200000.0
2009-05-01 18:30:00,1.50705,1.50705,1.5065,1.50655,116600000.0
2009-05-01 18:31:00,1.50665,1.50685,1.50665,1.50685,56600000.0
2009-05-01 18:32:00,1.50685,1.507,1.50665,1.507,58400000.0
2009-05-01 18:33:00,1.507,1.507,1.5069,1.5069,19800000.0
2009-05-01 18:34:00,1.507,1.507,1.50675,1.507,125000000.0
2009-05-01 18:35:00,1.50695,1.507,1.50675,1.5068,97600000.0
2009-05-01 18:36:00,1.5068,1.507,1.50655,1.5067,83600000.0
2009-05-01 18:37:00,1.50665,1.5069,1.50665,1.5068,29000000.0
2009-05-01 18:38:00,1.5067,1.5068,1.5066,1.5067,72500000.0
2009-05-01 18:39:00,1.5068,1.5068,1.50665,1.5067,59600000.0
2009-05-01 18:40:00,1.5068,1.5068,1.5067,1.5068,11800000.0
2009-05-01 18:41:00,1.5068,1.5068,1.5067,1.5067,13600000.0
2009-05-01 18:42:00,1.5063,1.50643,1.50624,1.50625,259400000.0
2009-05-01 18:43:00,1.5067,1.5068,1.50665,1.5067,52400000.0
2009-05-01 18:44:00,1.50665,1.5067,1.5066,1.50665,63600000.0
2009-05-01 18:45:00,1.5067,1.5068,1.50665,1.5068,22800000.0
2009-05-01 18:46:00,1.5069,1.507,1.5069,1.5069,10600000.0
2009-05-01 18:47:00,1.50685,1.507,1.50665,1.5067,41200000.0
2009-05-01 18:48:00,1.50665,1.5068,1.5066,1.5067,61800000.0
2009-05-01 18:49:00,1.5067,1.5068,1.5066,1.5067,56000000.0
2009-05-01 18:50:00,1.50675,1.5071,1.50675,1.5071,50600000.0
2009-05-01 18:51:00,1.5071,1.5071,1.507,1.5071,60800000.0
2009-05-01 18:52:00,1.507,1.5071,1.5068,1.5068,41200000.0
2009-05-01 18:53:00,1.50675,1.5069,1.50675,1.5069,42800000.0
2009-05-01 18:54:00,1.5067,1.5068,1.5067,1.5068,33200000.0
2009-05-01 18:55:00,1.50685,1.507,1.5068,1.507,33800000.0
2009-05-01 18:56:00,1.507,1.507,1.50675,1.5068,62800000.0
2009-05-01 18:57:00,1.5068,1.5068,1.5066,1.5066,93000000.0
2009-05-01 18:58:00,1.5066,1.5067,1.5066,1.5066,77600000.0
2009-05-01 18:59:00,1.50665,1.5069,1.50665,1.50665,136800000.0
2009-05-01 19:00:00,1.50665,1.50685,1.5066,1.5068,133400000.0
2009-05-01 19:01:00,1.5068,1.5068,1.50665,1.5067,14000000.0
2009-05-01 19:02:00,1.50665,1.50675,1.5066,1.5067,92800000.0
2009-05-01 19:03:00,1.5067,1.507,1.5067,1.507,122200000.0
2009-05-01 19:04:00,1.5065,1.5068,1.50634,1.50667,464000000.0
2009-05-01 19:05:00,1.507,1.507,1.507,1.507,33400000.0
2009-05-01 19:06:00,1.507,1.5073,1.507,1.5072,174000000.0
2009-05-01 19:07:00,1.5072,1.50725,1.5072,1.5072,40600000.0
2009-05-01 19:08:00,1.5072,1.5072,1.50715,1.50715,21600000.0
2009-05-01 19:09:00,1.5072,1.5073,1.50715,1.5073,61600000.0
2009-05-01 19:10:00,1.5073,1.5073,1.507,1.507,47000000.0
2009-05-01 19:11:00,1.507,1.50705,1.507,1.507,22200000.0
2009-05-01 19:12:00,1.507,1.5071,1.507,1.50705,48600000.0
2009-05-01 19:13:00,1.5071,1.5071,1.5071,1.5071,1000000.0
2009-05-01 19:14:00,1.50705,1.5071,1.507,1.50705,25200000.0
2009-05-01 19:15:00,1.50705,1.50725,1.50705,1.5071,51800000.0
2009-05-01 19:16:00,1.5072,1.5072,1.507,1.5071,9400000.0
2009-05-01 19:17:00,1.5071,1.5072,1.50705,1.5072,59600000.0
2009-05-01 19:18:00,1.50705,1.50705,1.50695,1.50695,48000000.0
2009-05-01 19:19:00,1.50695,1.50705,1.50685,1.50685,55200000.0
2009-05-01 19:20:00,1.5069,1.50695,1.50675,1.50695,58000000.0
2009-05-01 19:21:00,1.50695,1.50695,1.5069,1.50695,15200000.0
2009-05-01 19:22:00,1.5069,1.5069,1.50685,1.5069,19800000.0
2009-05-01 19:23:00,1.50695,1.5071,1.50685,1.50695,70600000.0
2009-05-01 19:24:00,1.507,1.507,1.50685,1.50685,34200000.0
2009-05-01 19:25:00,1.50705,1.5071,1.50705,1.5071,3000000.0
2009-05-01 19:26:00,1.5071,1.5071,1.5071,1.5071,26000000.0
2009-05-01 19:27:00,1.5071,1.5071,1.5071,1.5071,17000000.0
2009-05-01 19:28:00,1.5071,1.5071,1.5071,1.5071,14000000.0
2009-05-01 19:29:00,1.50705,1.5071,1.50705,1.50705,25200000.0
2009-05-01 19:30:00,1.5071,1.5071,1.5071,1.5071,1000000.0
2009-05-01 19:31:00,1.50715,1.5072,1.50715,1.5072,4000000.0
2009-05-01 19:32:00,1.50715,1.5072,1.50695,1.50705,26600000.0
2009-05-01 19:33:00,1.5071,1.5073,1.5071,1.50725,14800000.0
2009-05-01 19:34:00,1.5073,1.5073,1.50715,1.50715,40400000.0
2009-05-01 19:35:00,1.50715,1.5072,1.50705,1.50705,20800000.0
2009-05-01 19:36:00,1.50705,1.5071,1.507,1.50705,12600000.0
2009-05-01 19:37:00,1.5071,1.5071,1.5071,1.5071,10400000.0
2009-05-01 19:38:00,1.5071,1.5073,1.50705,1.50725,45400000.0
2009-05-01 19:39:00,1.50725,1.50745,1.50725,1.5073,60200000.0
2009-05-01 19:40:00,1.5073,1.5074,1.5072,1.50735,35800000.0
2009-05-01 19:41:00,1.50735,1.5074,1.50705,1.5071,93800000.0
2009-05-01 19:42:00,1.5071,1.5072,1.5071,1.50715,38400000.0
2009-05-01 19:43:00,1.50715,1.5073,1.5071,1.5073,34600000.0
2009-05-01 19:44:00,1.50725,1.50725,1.5071,1.5071,36600000.0
2009-05-01 19:45:00,1.5071,1.5071,1.5071,1.5071,15400000.0
2009-05-01 19:46:00,1.5071,1.5071,1.5071,1.5071,33600000.0
2009-05-01 19:47:00,1.5071,1.50715,1.5071,1.50715,9400000.0
2009-05-01 19:48:00,1.50715,1.5072,1.50715,1.5072,10000000.0
2009-05-01 19:49:00,1.5072,1.50745,1.5072,1.5073,47600000.0
2009-05-01 19:50:00,1.5073,1.5073,1.5073,1.5073,3000000.0
2009-05-01 19:51:00,1.50725,1.50735,1.50725,1.5073,32200000.0
2009-05-01 19:52:00,1.5073,1.50735,1.50715,1.5072,53200000.0
2009-05-01 19:53:00,1.50735,1.5075,1.5072,1.5072,42400000.0
2009-05-01 19:54:00,1.5072,1.50725,1.50715,1.5072,24000000.0
2009-05-01 19:55:00,1.50684,1.50698,1.50657,1.50693,171600000.0
2009-05-01 19:56:00,1.50725,1.50725,1.5072,1.5072,20400000.0
2009-05-01 19:57:00,1.50725,1.50725,1.5072,1.5072,9000000.0
2009-05-01 19:58:00,1.5072,1.5072,1.5072,1.5072,8000000.0
2009-05-01 19:59:00,1.5072,1.5072,1.5072,1.5072,12000000.0
2009-05-01 20:00:00,1.50725,1.5074,1.5072,1.5073,51400000.0
2009-05-01 20:01:00,1.50735,1.5074,1.50725,1.5073,14400000.0
2009-05-01 20:02:00,1.50735,1.5074,1.50725,1.5073,12600000.0
2009-05-01 20:03:00,1.50692,1.50718,1.50692,1.50712,92600000.0
2009-05-01 20:04:00,1.50693,1.50717,1.50691,1.50708,122200000.0
2009-05-01 20:05:00,1.50735,1.5074,1.50725,1.5074,18000000.0
2009-05-01 20:06:00,1.50725,1.50735,1.50725,1.50735,34000000.0
2009-05-01 20:07:00,1.50735,1.50735,1.5073,1.5073,20000000.0
2009-05-01 20:08:00,1.50735,1.50735,1.5073,1.5073,36000000.0
2009-05-01 20:09:00,1.5073,1.50735,1.5072,1.50725,64800000.0
2009-05-01 20:10:00,1.50725,1.50725,1.50725,1.50725,24600000.0
2009-05-01 20:11:00,1.50725,1.50735,1.50725,1.5073,63400000.0
2009-05-01 20:12:00,1.50665,1.50699,1.50661,1.50687,14800000.0
2009-05-01 20:13:00,1.5073,1.5073,1.5073,1.5073,45000000.0
2009-05-01 20:14:00,1.5073,1.5073,1.50695,1.50695,70800000.0
2009-05-01 20:15:00,1.5068,1.5069,1.50675,1.5069,27200000.0
2009-05-01 20:16:00,1.5069,1.507,1.5069,1.507,12400000.0
2009-05-01 20:17:00,1.5071,1.5071,1.507,1.507,3200000.0
2009-05-01 20:18:00,1.507,1.50705,1.5069,1.5069,58800000.0
2009-05-01 20:19:00,1.5069,1.5069,1.5069,1.5069,10400000.0
2009-05-01 20:20:00,1.5069,1.5069,1.5069,1.5069,39800000.0
2009-05-01 20:21:00,1.5069,1.50705,1.5069,1.5069,58200000.0
2009-05-01 20:22:00,1.5069,1.5069,1.5069,1.5069,6400000.0
2009-05-01 20:23:00,1.5069,1.5069,1.5069,1.5069,14800000.0
2009-05-01 20:24:00,1.5069,1.5069,1.5069,1.5069,26800000.0
2009-05-01 20:25:00,1.50695,1.50695,1.5068,1.5068,22000000.0
2009-05-01 20:26:00,1.50685,1.50685,1.50655,1.5068,29200000.0
2009-05-01 20:27:00,1.5068,1.5068,1.5068,1.5068,50600000.0
2009-05-01 20:28:00,1.5068,1.5071,1.5068,1.507,66600000.0
2009-05-01 20:29:00,1.50705,1.5073,1.50705,1.5072,114400000.0
2009-05-01 20:30:00,1.50715,1.50715,1.5071,1.5071,44600000.0
2009-05-01 20:31:00,1.5071,1.5071,1.5071,1.5071,10200000.0
2009-05-01 20:32:00,1.5071,1.5071,1.5071,1.5071,3400000.0
2009-05-01 20:33:00,1.5071,1.5072,1.5071,1.5072,67800000.0
2009-05-01 20:34:00,1.5072,1.5072,1.5071,1.5071,23000000.0
2009-05-01 20:35:00,1.5071,1.5071,1.5071,1.5071,25400000.0
2009-05-01 20:36:00,1.5071,1.5071,1.5071,1.5071,15000000.0
2009-05-01 20:37:00,1.5069,1.50703,1.50685,1.5069,49600000.0
2009-05-01 20:38:00,1.5072,1.5072,1.5071,1.5071,5600000.0
2009-05-01 20:39:00,1.50715,1.5073,1.5071,1.5071,33200000.0
2009-05-01 20:40:00,1.5071,1.5072,1.5071,1.5072,12400000.0
2009-05-01 20:41:00,1.5072,1.50735,1.5071,1.5071,105200000.0
2009-05-01 20:42:00,1.50715,1.5072,1.5071,1.5071,5600000.0
2009-05-01 20:43:00,1.5071,1.5071,1.5071,1.5071,13600000.0
2009-05-01 20:44:00,1.5071,1.50715,1.5071,1.5071,47000000.0
2009-05-01 20:45:00,1.5071,1.5071,1.5071,1.5071,13600000.0
2009-05-01 20:46:00,1.5071,1.5071,1.5064,1.5064,41000000.0
2009-05-01 20:47:00,1.5064,1.5068,1.50625,1.5068,156200000.0
2009-05-01 20:48:00,1.5068,1.5069,1.5068,1.50685,14600000.0
2009-05-01 20:49:00,1.5069,1.5069,1.5068,1.5068,23800000.0
2009-05-01 20:50:00,1.5069,1.5073,1.5069,1.5069,62400000.0
2009-05-01 20:51:00,1.50695,1.5071,1.5069,1.5069,15600000.0
2009-05-01 20:52:00,1.50685,1.5069,1.5068,1.5068,24800000.0
2009-05-01 20:53:00,1.5068,1.5068,1.5068,1.5068,34000000.0
2009-05-01 20:54:00,1.5068,1.5068,1.5068,1.5068,38000000.0
2009-05-01 20:55:00,1.50685,1.5069,1.5068,1.5068,60200000.0
2009-05-01 20:56:00,1.5069,1.5069,1.5068,1.5068,16200000.0
2009-05-01 20:57:00,1.5068,1.5068,1.5068,1.5068,3400000.0
2009-05-01 20:58:00,1.50618,1.50656,1.50618,1.5065,53000000.0
2009-05-01 20:59:00,1.5068,1.5068,1.50595,1.50595,242600000.0
2009-05-01 21:00:00,1.50595,1.5068,1.50595,1.5067,196600000.0
2009-05-01 21:01:00,1.5067,1.5067,1.5067,1.5067,22200000.0
2009-05-01 21:02:00,1.5067,1.5067,1.5067,1.5067,11400000.0
2009-05-01 21:03:00,1.50675,1.5068,1.50675,1.5068,11000000.0
2009-05-01 21:04:00,1.5068,1.507,1.5068,1.5068,24600000.0
2009-05-01 21:05:00,1.50675,1.5068,1.50675,1.5068,23800000.0
2009-05-01 21:06:00,1.5068,1.5068,1.50665,1.5067,111400000.0
2009-05-01 21:07:00,1.50675,1.5069,1.50675,1.5069,47000000.0
2009-05-01 21:08:00,1.507,1.507,1.50675,1.50685,56800000.0
2009-05-01 21:09:00,1.507,1.5072,1.50695,1.5072,74600000.0
2009-05-01 21:10:00,1.50715,1.50725,1.507,1.507,55200000.0
2009-05-01 21:11:00,1.507,1.5071,1.507,1.5071,61600000.0
2009-05-01 21:12:00,1.5071,1.5073,1.507,1.5073,63400000.0
2009-05-01 21:13:00,1.50725,1.50725,1.507,1.507,56400000.0
2009-05-01 21:14:00,1.507,1.507,1.507,1.507,43600000.0
2009-05-01 21:15:00,1.507,1.50705,1.507,1.507,122800000.0
2009-05-01 21:16:00,1.507,1.5071,1.50685,1.5069,132200000.0
2009-05-01 21:17:00,1.507,1.50705,1.5069,1.5069,53600000.0
2009-05-01 21:18:00,1.5069,1.5069,1.5069,1.5069,3400000.0
2009-05-01 21:19:00,1.50641,1.50681,1.50638,1.50673,37800000.0
2009-05-01 21:20:00,1.50685,1.5069,1.50675,1.5069,54800000.0
2009-05-01 21:21:00,1.5069,1.50695,1.50675,1.50675,38800000.0
2009-05-01 21:22:00,1.5068,1.50715,1.5068,1.50705,74000000.0
2009-05-01 21:23:00,1.50715,1.5072,1.507,1.507,32800000.0
2009-05-01 21:24:00,1.507,1.50705,1.50695,1.50705,21200000.0
2009-05-01 21:25:00,1.507,1.5071,1.50695,1.507,59600000.0
2009-05-01 21:26:00,1.5071,1.50715,1.5067,1.5068,186800000.0
2009-05-01 21:27:00,1.50675,1.50695,1.5065,1.5065,133000000.0
2009-05-01 21:28:00,1.5068,1.50685,1.5068,1.5068,130000000.0
2009-05-01 21:29:00,1.5068,1.507,1.5068,1.507,99000000.0
2009-05-01 21:30:00,1.507,1.5072,1.507,1.507,43000000.0
2009-05-01 21:31:00,1.507,1.507,1.507,1.507,23800000.0
2009-05-01 21:32:00,1.50695,1.50695,1.5065,1.5065,81000000.0
2009-05-01 21:33:00,1.5065,1.5065,1.50615,1.50625,91600000.0
2009-05-01 21:34:00,1.5064,1.507,1.5064,1.507,153400000.0
2009-05-01 21:35:00,1.507,1.5071,1.507,1.507,61000000.0
2009-05-01 21:36:00,1.50695,1.50705,1.5069,1.507,57600000.0
2009-05-01 21:37:00,1.5069,1.5069,1.50645,1.50665,106600000.0
2009-05-01 21:38:00,1.5067,1.50675,1.5067,1.50675,12000000.0
2009-05-01 21:39:00,1.50675,1.507,1.5067,1.507,24600000.0
2009-05-01 21:40:00,1.507,1.507,1.5069,1.5069,23400000.0
2009-05-01 21:41:00,1.50695,1.5071,1.50655,1.5071,79000000.0
2009-05-01 21:42:00,1.50667,1.5068,1.5062,1.50671,387400000.0
2009-05-01 21:43:00,1.50658,1.50693,1.50656,1.50685,218600000.0
2009-05-01 21:44:00,1.5071,1.5071,1.50685,1.50685,3400000.0
2009-05-01 21:45:00,1.5069,1.5069,1.50685,1.50685,15000000.0
2009-05-01 21:46:00,1.5069,1.5069,1.5068,1.5068,17800000.0
2009-05-01 21:47:00,1.5068,1.507,1.50675,1.507,42800000.0
2009-05-01 21:48:00,1.507,1.50725,1.50685,1.50685,125000000.0
2009-05-01 21:49:00,1.50695,1.5071,1.50675,1.5071,104400000.0
2009-05-01 21:50:00,1.50715,1.5072,1.50685,1.5072,9000000.0
2009-05-01 21:51:00,1.5071,1.5072,1.5071,1.5071,7000000.0
2009-05-01 21:52:00,1.5071,1.5072,1.5071,1.5072,4400000.0
2009-05-01 21:53:00,1.50715,1.5072,1.5071,1.5071,25600000.0
2009-05-01 21:54:00,1.5071,1.5072,1.507,1.5071,17600000.0
2009-05-01 21:55:00,1.507,1.5072,1.50695,1.507,27800000.0
2009-05-01 21:56:00,1.50715,1.5074,1.50705,1.5074,15800000.0
2009-05-01 21:57:00,1.5069,1.5075,1.5069,1.5075,17300000.0
2009-05-01 21:58:00,1.507,1.5072,1.50685,1.5071,60000000.0
2009-05-01 21:59:00,1.5071,1.50725,1.5071,1.50715,14800000.0
2009-05-01 22:00:00,1.50715,1.50715,1.5071,1.5071,28200000.0
2009-05-01 22:01:00,1.5071,1.5071,1.5071,1.5071,6800000.0
2009-05-01 22:02:00,1.50715,1.50715,1.507,1.50715,42200000.0
2009-05-01 22:03:00,1.5071,1.50715,1.5071,1.5071,104600000.0
2009-05-01 22:04:00,1.50715,1.5075,1.5071,1.5075,29100000.0
2009-05-01 22:05:00,1.5071,1.5073,1.5071,1.5073,14200000.0
2009-05-01 22:06:00,1.50668,1.50683,1.50644,1.50675,16000000.0
2009-05-01 22:07:00,1.5073,1.5073,1.5073,1.5073,8400000.0
2009-05-01 22:08:00,1.50715,1.5072,1.5071,1.5072,63000000.0
2009-05-01 22:09:00,1.5071,1.5072,1.5071,1.5072,57600000.0
2009-05-01 22:10:00,1.5071,1.5071,1.5071,1.5071,14000000.0
2009-05-01 22:11:00,1.50705,1.50705,1.507,1.50705,14200000.0
2009-05-01 22:12:00,1.50653,1.50686,1.50653,1.50654,50400000.0
2009-05-01 22:13:00,1.507,1.50705,1.507,1.50705,14800000.0
2009-05-01 22:14:00,1.5071,1.5071,1.5071,1.5071,20800000.0
2009-05-01 22:15:00,1.5072,1.5073,1.5072,1.5072,26600000.0
2009-05-01 22:16:00,1.50705,1.50705,1.507,1.507,9600000.0
2009-05-01 22:17:00,1.5071,1.50725,1.5071,1.50725,5600000.0
2009-05-01 22:18:00,1.5071,1.5073,1.5071,1.5073,17000000.0
2009-05-01 22:19:00,1.5074,1.5074,1.5073,1.5073,4400000.0
2009-05-01 22:20:00,1.5073,1.50735,1.5072,1.50735,21200000.0
2009-05-01 22:21:00,1.50735,1.50735,1.50735,1.50735,6800000.0
2009-05-01 22:22:00,1.50735,1.50735,1.50735,1.50735,3400000.0
2009-05-01 22:23:00,1.50735,1.50735,1.50735,1.50735,27200000.0
2009-05-01 22:24:00,1.50735,1.50735,1.50735,1.50735,34000000.0
2009-05-01 22:25:00,1.50735,1.50735,1.5073,1.50735,31600000.0
2009-05-01 22:26:00,1.50735,1.50735,1.50715,1.50725,54800000.0
2009-05-01 22:27:00,1.50715,1.50715,1.507,1.5071,49000000.0
2009-05-01 22:28:00,1.5071,1.50715,1.507,1.507,10000000.0
2009-05-01 22:29:00,1.50666,1.50683,1.50638,1.50681,67200000.0
2009-05-01 22:30:00,1.507,1.5074,1.507,1.5072,53400000.0
2009-05-01 22:31:00,1.5072,1.5072,1.5072,1.5072,9200000.0
2009-05-01 22:32:00,1.50715,1.5072,1.50705,1.50715,40000000.0
2009-05-01 22:33:00,1.5072,1.50725,1.5072,1.5072,10600000.0
2009-05-01 22:34:00,1.50715,1.50715,1.50705,1.50705,11400000.0
2009-05-01 22:35:00,1.507,1.50715,1.507,1.5071,33400000.0
2009-05-01 22:36:00,1.50677,1.50704,1.50648,1.50697,31600000.0
2009-05-01 22:37:00,1.5071,1.5071,1.5071,1.5071,1000000.0
2009-05-01 22:38:00,1.507,1.5071,1.507,1.5071,7400000.0
2009-05-01 22:39:00,1.507,1.507,1.50695,1.507,31200000.0
2009-05-01 22:40:00,1.507,1.507,1.50695,1.507,17400000.0
2009-05-01 22:41:00,1.507,1.507,1.507,1.507,5400000.0
2009-05-01 22:42:00,1.5065,1.50673,1.50644,1.50644,86400000.0
2009-05-01 22:43:00,1.507,1.507,1.507,1.507,3000000.0
2009-05-01 22:44:00,1.5071,1.5071,1.507,1.5071,20800000.0
2009-05-01 22:45:00,1.5071,1.5072,1.5071,1.5071,12000000.0
2009-05-01 22:46:00,1.5071,1.5073,1.5071,1.5073,22200000.0
2009-05-01 22:47:00,1.50745,1.5076,1.5073,1.5074,36400000.0
2009-05-01 22:48:00,1.50735,1.50735,1.507,1.5071,73400000.0
2009-05-01 22:49:00,1.5071,1.50715,1.507,1.507,23600000.0
2009-05-01 22:50:00,1.507,1.507,1.50695,1.50695,6600000.0
2009-05-01 22:51:00,1.50695,1.507,1.5069,1.507,79200000.0
2009-05-01 22:52:00,1.507,1.507,1.507,1.507,13800000.0
2009-05-01 22:53:00,1.507,1.507,1.507,1.507,7200000.0
2009-05-01 22:54:00,1.50695,1.50695,1.50685,1.50685,49800000.0
2009-05-01 22:55:00,1.50604,1.50662,1.50604,1.50662,22800000.0
2009-05-01 22:56:00,1.5069,1.50735,1.5069,1.50715,170400000.0
2009-05-01 22:57:00,1.50662,1.50682,1.50603,1.50603,37800000.0
2009-05-01 22:58:00,1.50704,1.5071,1.50698,1.5071,8000000.0
2009-05-01 22:59:00,1.50725,1.50725,1.50695,1.50695,21400000.0
2009-05-03 23:00:00,1.50687,1.50694,1.50661,1.50678,20400000.0
2009-05-03 23:01:00,1.50632,1.50682,1.50592,1.50677,44000000.0
2009-05-03 23:02:00,1.50677,1.50721,1.50658,1.50721,35600000.0
2009-05-03 23:03:00,1.50685,1.50707,1.50685,1.50687,24000000.0
2009-05-03 23:04:00,1.50665,1.50721,1.50665,1.50694,43600000.0
2009-05-03 23:05:00,1.50692,1.50747,1.50692,1.50709,20200000.0
2009-05-03 23:06:00,1.50706,1.50729,1.50675,1.50708,52400000.0
2009-05-03 23:07:00,1.50736,1.50736,1.50711,1.50723,18800000.0
2009-05-03 23:08:00,1.50672,1.50759,1.5064,1.50704,29200000.0
2009-05-03 23:09:00,1.50688,1.50716,1.50688,1.50702,29400000.0
2009-05-03 23:10:00,1.50713,1.50716,1.50685,1.50685,52200000.0
2009-05-03 23:11:00,1.50697,1.50716,1.50697,1.50697,32000000.0
2009-05-03 23:12:00,1.50698,1.50722,1.50679,1.50717,64400000.0
2009-05-03 23:13:00,1.5072,1.50779,1.50712,1.50712,15200000.0
2009-05-03 23:14:00,1.50695,1.507,1.5069,1.5069,39400000.0
2009-05-03 23:15:00,1.50689,1.50694,1.5066,1.50682,114600000.0
2009-05-03 23:16:00,1.50695,1.50703,1.50681,1.50702,112600000.0
2009-05-03 23:17:00,1.50698,1.5071,1.50685,1.50685,175400000.0
2009-05-03 23:18:00,1.50669,1.50691,1.50669,1.50681,147200000.0
2009-05-03 23:19:00,1.5069,1.50711,1.5069,1.50693,148000000.0
2009-05-03 23:20:00,1.5071,1.50718,1.50695,1.50718,31600000.0
2009-05-03 23:21:00,1.50696,1.50725,1.50696,1.50723,307000000.0
2009-05-03 23:22:00,1.50701,1.50734,1.50699,1.50701,189200000.0
2009-05-03 23:23:00,1.50687,1.50729,1.50687,1.50703,135200000.0
2009-05-03 23:24:00,1.50684,1.50735,1.50684,1.50715,138200000.0
2009-05-03 23:25:00,1.50752,1.5082,1.50723,1.50791,87600000.0
2009-05-03 23:26:00,1.50795,1.50818,1.50705,1.50712,87599999.0
2009-05-03 23:27:00,1.50713,1.50717,1.5068,1.5068,95000000.0
2009-05-03 23:28:00,1.50687,1.50694,1.50675,1.50689,71000000.0
2009-05-03 23:29:00,1.5071,1.50717,1.50701,1.50711,41200000.0
2009-05-03 23:30:00,1.50683,1.50723,1.50683,1.50691,53400000.0
2009-05-03 23:31:00,1.50694,1.5071,1.50691,1.50691,31400000.0
2009-05-03 23:32:00,1.50696,1.50721,1.50693,1.50693,18400000.0
2009-05-03 23:33:00,1.50705,1.50716,1.50692,1.50692,105400000.0
2009-05-03 23:34:00,1.50668,1.50709,1.50668,1.50707,197000000.0
2009-05-03 23:35:00,1.50674,1.50706,1.50674,1.50706,39000000.0
2009-05-03 23:36:00,1.50679,1.5071,1.50679,1.50683,120800000.0
2009-05-03 23:37:00,1.50684,1.50702,1.50682,1.50682,100800000.0
2009-05-03 23:38:00,1.50683,1.507,1.50683,1.50684,45200000.0
2009-05-03 23:39:00,1.50691,1.50718,1.50691,1.50713,26600000.0
2009-05-03 23:40:00,1.5069,1.50708,1.50679,1.50679,31200000.0
2009-05-03 23:41:00,1.50713,1.50714,1.50688,1.50688,54200000.0
2009-05-03 23:42:00,1.50691,1.50716,1.50686,1.5069,48600000.0
2009-05-03 23:43:00,1.5069,1.5071,1.5069,1.5071,26000000.0
2009-05-03 23:44:00,1.5064,1.50694,1.50608,1.50669,41400000.0
2009-05-03 23:45:00,1.50678,1.50713,1.50656,1.50674,50000000.0
2009-05-03 23:46:00,1.50677,1.50704,1.50677,1.5068,55800000.0
2009-05-03 23:47:00,1.50679,1.50704,1.50657,1.50687,139000000.0
2009-05-03 23:48:00,1.50681,1.50705,1.50635,1.50671,165800000.0
2009-05-03 23:49:00,1.50698,1.50698,1.50645,1.50684,35600000.0
2009-05-03 23:50:00,1.50686,1.50688,1.50653,1.50665,17200000.0
2009-05-03 23:51:00,1.50714,1.50717,1.50673,1.50711,37000000.0
2009-05-03 23:52:00,1.50682,1.50719,1.50682,1.50719,73800000.0
2009-05-03 23:53:00,1.50716,1.50733,1.50697,1.50733,33000000.0
2009-05-03 23:54:00,1.50715,1.50743,1.50694,1.50732,35000000.0
2009-05-03 23:55:00,1.50718,1.5074,1.5059,1.50688,84200000.0
2009-05-03 23:56:00,1.50711,1.50725,1.50701,1.50701,11000000.0
2009-05-03 23:57:00,1.5072,1.50739,1.5072,1.5072,23400000.0
2009-05-03 23:58:00,1.50712,1.50731,1.50699,1.50713,62600000.0
2009-05-03 23:59:00,1.50735,1.50786,1.50726,1.50756,29000000.0
2009-05-04 00:00:00,1.50713,1.50747,1.50708,1.5074,37800000.0
2009-05-04 00:01:00,1.50703,1.50761,1.50695,1.50745,23600000.0
2009-05-04 00:02:00,1.50722,1.50742,1.50689,1.50742,38200000.0
2009-05-04 00:03:00,1.50722,1.50761,1.50722,1.50735,29000000.0
2009-05-04 00:04:00,1.50748,1.50761,1.50727,1.50727,97200000.0
2009-05-04 00:05:00,1.50754,1.50774,1.50734,1.50735,91600000.0
2009-05-04 00:06:00,1.50738,1.50765,1.50728,1.50764,49000000.0
2009-05-04 00:07:00,1.50759,1.50777,1.50733,1.50755,46400000.0
2009-05-04 00:08:00,1.5073,1.50762,1.50724,1.50757,48200000.0
2009-05-04 00:09:00,1.50731,1.50775,1.50731,1.50765,28800000.0
2009-05-04 00:10:00,1.5072,1.50786,1.5072,1.50777,77800000.0
2009-05-04 00:11:00,1.50763,1.50775,1.50744,1.50748,27800000.0
2009-05-04 00:12:00,1.50772,1.50777,1.50755,1.50755,33400000.0
2009-05-04 00:13:00,1.50751,1.50778,1.50746,1.5075,46400000.0
2009-05-04 00:14:00,1.50764,1.50764,1.50728,1.50728,3600000.0
2009-05-04 00:15:00,1.50746,1.50748,1.50723,1.50723,29200000.0
2009-05-04 00:16:00,1.50717,1.50742,1.50709,1.50742,26600000.0
2009-05-04 00:17:00,1.5074,1.50749,1.50706,1.50713,24800000.0
2009-05-04 00:18:00,1.50723,1.50745,1.5072,1.5072,21200000.0
2009-05-04 00:19:00,1.50748,1.50748,1.50696,1.50702,46400000.0
2009-05-04 00:20:00,1.50717,1.50745,1.50717,1.50741,33400000.0
2009-05-04 00:21:00,1.5073,1.50746,1.50719,1.50729,39000000.0
2009-05-04 00:22:00,1.50725,1.50767,1.50699,1.50767,32800000.0
2009-05-04 00:23:00,1.5075,1.50758,1.50706,1.50706,19800000.0
2009-05-04 00:24:00,1.50748,1.50755,1.50734,1.50734,19200000.0
2009-05-04 00:25:00,1.50755,1.50767,1.5074,1.50751,55800000.0
2009-05-04 00:26:00,1.50752,1.50766,1.50704,1.50719,39200000.0
2009-05-04 00:27:00,1.50738,1.50739,1.50691,1.50729,86400000.0
2009-05-04 00:28:00,1.50732,1.50756,1.50703,1.50728,31400000.0
2009-05-04 00:29:00,1.50746,1.50758,1.50681,1.50721,53200000.0
2009-05-04 00:30:00,1.50742,1.50751,1.50697,1.50714,26000000.0
2009-05-04 00:31:00,1.50732,1.50766,1.50702,1.50726,40000000.0
2009-05-04 00:32:00,1.50735,1.50784,1.50724,1.50784,35800000.0
2009-05-04 00:33:00,1.50753,1.50767,1.50708,1.50766,140400000.0
2009-05-04 00:34:00,1.5072,1.50761,1.50683,1.50734,121000000.0
2009-05-04 00:35:00,1.50739,1.50777,1.50707,1.50739,78700000.0
2009-05-04 00:36:00,1.50757,1.5079,1.50737,1.50783,29600000.0
2009-05-04 00:37:00,1.50755,1.50785,1.50729,1.50769,46000000.0
2009-05-04 00:38:00,1.50785,1.50789,1.5073,1.50772,32000000.0
2009-05-04 00:39:00,1.50792,1.50798,1.50736,1.50782,45200000.0
2009-05-04 00:40:00,1.50761,1.50788,1.50743,1.50784,18200000.0
2009-05-04 00:41:00,1.50768,1.50785,1.50742,1.50783,29800000.0
2009-05-04 00:42:00,1.50752,1.50764,1.5074,1.5074,20800000.0
2009-05-04 00:43:00,1.50735,1.50776,1.50735,1.50776,19800000.0
2009-05-04 00:44:00,1.50763,1.50785,1.50739,1.50773,37000000.0
2009-05-04 00:45:00,1.50764,1.50785,1.50716,1.50748,46500000.0
2009-05-04 00:46:00,1.50791,1.50792,1.50732,1.50743,27400000.0
2009-05-04 00:47:00,1.50744,1.50786,1.5074,1.50747,130000000.0
2009-05-04 00:48:00,1.50726,1.5075,1.50706,1.5075,68600000.0
2009-05-04 00:49:00,1.50714,1.50756,1.50702,1.5074,89800000.0
2009-05-04 00:50:00,1.50725,1.50773,1.50701,1.5073,197800000.0
2009-05-04 00:51:00,1.50742,1.50783,1.50667,1.50749,111600000.0
2009-05-04 00:52:00,1.50753,1.50779,1.50705,1.50737,41800000.0
2009-05-04 00:53:00,1.50762,1.5085,1.50673,1.50789,148200000.0
2009-05-04 00:54:00,1.50803,1.50833,1.50776,1.50829,91200000.0
2009-05-04 00:55:00,1.50805,1.50831,1.50766,1.50766,109200000.0
2009-05-04 00:56:00,1.50782,1.50839,1.50771,1.50828,72600000.0
2009-05-04 00:57:00,1.50787,1.50828,1.50787,1.5082,156400000.0
2009-05-04 00:58:00,1.50812,1.50818,1.50777,1.50818,118400000.0
2009-05-04 00:59:00,1.50806,1.50914,1.50806,1.50913,214600000.0
2009-05-04 01:00:00,1.50917,1.50946,1.50831,1.50888,125800000.0
2009-05-04 01:01:00,1.50878,1.50913,1.50833,1.50833,92000000.0
2009-05-04 01:02:00,1.50886,1.50921,1.50863,1.50871,77000000.0
2009-05-04 01:03:00,1.50882,1.50901,1.50836,1.50886,114600000.0
2009-05-04 01:04:00,1.50861,1.50909,1.50837,1.50869,189000001.0
2009-05-04 01:05:00,1.50851,1.50901,1.50848,1.50867,232800000.0
2009-05-04 01:06:00,1.50842,1.50911,1.50834,1.50855,86600000.0
2009-05-04 01:07:00,1.50859,1.50912,1.50846,1.50865,115400000.0
2009-05-04 01:08:00,1.50884,1.50901,1.50874,1.50883,27200000.0
2009-05-04 01:09:00,1.50895,1.50901,1.50891,1.50891,24200000.0
2009-05-04 01:10:00,1.50915,1.50938,1.50881,1.50881,23400000.0
2009-05-04 01:11:00,1.50886,1.50916,1.50883,1.50883,20600000.0
2009-05-04 01:12:00,1.50943,1.50943,1.50907,1.5093,39800000.0
2009-05-04 01:13:00,1.50895,1.50934,1.50886,1.5093,46800000.0
2009-05-04 01:14:00,1.50936,1.50961,1.50921,1.50931,70800000.0
2009-05-04 01:15:00,1.5093,1.50941,1.50868,1.50881,32400000.0
2009-05-04 01:16:00,1.50883,1.50942,1.50883,1.50917,38200000.0
2009-05-04 01:17:00,1.50887,1.50912,1.50869,1.50912,39600000.0
2009-05-04 01:18:00,1.50887,1.50887,1.50879,1.50879,30200000.0
2009-05-04 01:19:00,1.50906,1.50906,1.50876,1.50877,35400000.0
2009-05-04 01:20:00,1.5086,1.50915,1.5086,1.50908,12600000.0
2009-05-04 01:21:00,1.50908,1.5094,1.5088,1.5094,21800000.0
2009-05-04 01:22:00,1.50932,1.50965,1.50894,1.50933,85600000.0
2009-05-04 01:23:00,1.50926,1.50963,1.50926,1.50957,23600000.0
2009-05-04 01:24:00,1.50953,1.50968,1.50934,1.50968,19400000.0
2009-05-04 01:25:00,1.50968,1.50968,1.5092,1.5092,33400000.0
2009-05-04 01:26:00,1.50968,1.50975,1.50944,1.50944,12800000.0
2009-05-04 01:27:00,1.50957,1.50965,1.50943,1.50944,12600000.0
2009-05-04 01:28:00,1.50928,1.51045,1.50928,1.5097,37200000.0
2009-05-04 01:29:00,1.50998,1.51034,1.50988,1.51032,30800000.0
2009-05-04 01:30:00,1.5096,1.5102,1.50939,1.51,35600000.0
2009-05-04 01:31:00,1.51008,1.51022,1.50957,1.51013,130800000.0
2009-05-04 01:32:00,1.50979,1.51013,1.50935,1.5101,140800000.0
2009-05-04 01:33:00,1.50994,1.51011,1.50964,1.50975,92200000.0
2009-05-04 01:34:00,1.50952,1.51016,1.50952,1.50954,64000000.0
2009-05-04 01:35:00,1.50965,1.50992,1.50955,1.5098,97600000.0
2009-05-04 01:36:00,1.50961,1.50985,1.50946,1.50959,138200000.0
2009-05-04 01:37:00,1.5096,1.50981,1.5095,1.50956,38200000.0
2009-05-04 01:38:00,1.50952,1.50992,1.50923,1.50962,50600000.0
2009-05-04 01:39:00,1.50943,1.50993,1.50931,1.5096,54800000.0
2009-05-04 01:40:00,1.50962,1.50982,1.50942,1.50957,63000000.0
2009-05-04 01:41:00,1.50954,1.50991,1.50947,1.50991,64400000.0
2009-05-04 01:42:00,1.50945,1.50999,1.50945,1.50958,120000000.0
2009-05-04 01:43:00,1.50985,1.50996,1.50948,1.50948,58800000.0
2009-05-04 01:44:00,1.50945,1.50977,1.5094,1.50977,43400000.0
2009-05-04 01:45:00,1.50957,1.50995,1.50954,1.50974,63400000.0
2009-05-04 01:46:00,1.50985,1.50994,1.50957,1.50982,58800000.0
2009-05-04 01:47:00,1.5099,1.51011,1.50968,1.50976,104600000.0
2009-05-04 01:48:00,1.50976,1.51007,1.50966,1.51007,36800000.0
2009-05-04 01:49:00,1.50983,1.51001,1.50966,1.50966,35400000.0
2009-05-04 01:50:00,1.50969,1.51011,1.50933,1.51011,39800000.0
2009-05-04 01:51:00,1.50971,1.51005,1.50922,1.50922,73600000.0
2009-05-04 01:52:00,1.50933,1.50961,1.50927,1.50961,50200000.0
2009-05-04 01:53:00,1.50929,1.50954,1.50929,1.50942,32800000.0
2009-05-04 01:54:00,1.50938,1.50976,1.50938,1.50976,10600000.0
2009-05-04 01:55:00,1.50952,1.51001,1.50943,1.50974,86800000.0
2009-05-04 01:56:00,1.51015,1.51015,1.5096,1.5096,116000000.0
2009-05-04 01:57:00,1.50952,1.51013,1.50952,1.50991,75600000.0
2009-05-04 01:58:00,1.51005,1.51061,1.50987,1.51019,234800000.0
2009-05-04 01:59:00,1.51057,1.5107,1.5105,1.51055,47600000.0
2009-05-04 02:00:00,1.51054,1.51055,1.5104,1.51055,47600000.0
2009-05-04 02:01:00,1.51008,1.51029,1.50997,1.51009,47600000.0
2009-05-04 02:02:00,1.51044,1.51044,1.50988,1.51023,43200000.0
2009-05-04 02:03:00,1.51029,1.51041,1.51009,1.51026,52000000.0
2009-05-04 02:04:00,1.51012,1.51031,1.50982,1.51013,147799999.0
2009-05-04 02:05:00,1.51002,1.51028,1.50998,1.51028,25400000.0
2009-05-04 02:06:00,1.51017,1.51027,1.5099,1.50997,35000000.0
2009-05-04 02:07:00,1.51,1.51028,1.51,1.51002,39199999.0
2009-05-04 02:08:00,1.50981,1.51058,1.50981,1.51014,81800000.0
2009-05-04 02:09:00,1.51009,1.51031,1.50969,1.50969,40400000.0
2009-05-04 02:10:00,1.51001,1.51032,1.50997,1.51023,104799998.0
2009-05-04 02:11:00,1.51021,1.51036,1.50988,1.50988,55200000.0
2009-05-04 02:12:00,1.5098,1.51009,1.50958,1.50967,76800000.0
2009-05-04 02:13:00,1.5103,1.5104,1.5102,1.5102,46400000.0
2009-05-04 02:14:00,1.5102,1.51035,1.5101,1.5102,74600000.0
2009-05-04 02:15:00,1.5102,1.51025,1.5099,1.5099,189000000.0
2009-05-04 02:16:00,1.5099,1.5101,1.5099,1.51,266600000.0
2009-05-04 02:17:00,1.51005,1.51005,1.51,1.51005,20800000.0
2009-05-04 02:18:00,1.51005,1.51005,1.51,1.51,129600000.0
2009-05-04 02:19:00,1.51,1.51,1.51,1.51,33600000.0
2009-05-04 02:20:00,1.51,1.5101,1.51,1.5101,49400000.0
2009-05-04 02:21:00,1.51015,1.5102,1.51005,1.51005,73400000.0
2009-05-04 02:22:00,1.51005,1.5101,1.51,1.51005,166400000.0
2009-05-04 02:23:00,1.51005,1.5103,1.51005,1.51015,49000000.0
2009-05-04 02:24:00,1.5102,1.51025,1.51,1.51,59000000.0
2009-05-04 02:25:00,1.51,1.51005,1.5099,1.51,198600002.0
2009-05-04 02:26:00,1.51,1.5103,1.51,1.5102,43200000.0
2009-05-04 02:27:00,1.51025,1.5105,1.5099,1.51,132200000.0
2009-05-04 02:28:00,1.5101,1.5101,1.51,1.51,77400000.0
2009-05-04 02:29:00,1.51,1.51,1.50995,1.51,111200000.0
2009-05-04 02:30:00,1.51,1.51,1.51,1.51,8000000.0
2009-05-04 02:31:00,1.51,1.51,1.51,1.51,12000000.0
2009-05-04 02:32:00,1.51,1.51,1.51,1.51,52000000.0
2009-05-04 02:33:00,1.51,1.51,1.51,1.51,76000000.0
2009-05-04 02:34:00,1.51,1.51005,1.51,1.51,137600000.0
2009-05-04 02:35:00,1.51,1.51,1.51,1.51,44000000.0
2009-05-04 02:36:00,1.51,1.51,1.51,1.51,20800000.0
2009-05-04 02:37:00,1.51,1.51005,1.51,1.51005,70800000.0
2009-05-04 02:38:00,1.51005,1.511,1.51005,1.51035,81400000.0
2009-05-04 02:39:00,1.5105,1.51075,1.5102,1.51035,82800000.0
2009-05-04 02:40:00,1.51035,1.51055,1.51025,1.5104,24600000.0
2009-05-04 02:41:00,1.51045,1.5105,1.50995,1.5101,113400000.0
2009-05-04 02:42:00,1.51005,1.51015,1.51005,1.51015,24000000.0
2009-05-04 02:43:00,1.5101,1.5104,1.5101,1.51025,123600000.0
2009-05-04 02:44:00,1.51025,1.51055,1.51015,1.51025,69800000.0
2009-05-04 02:45:00,1.51025,1.51065,1.51025,1.51055,110400000.0
2009-05-04 02:46:00,1.5105,1.5105,1.51015,1.5104,73200000.0
2009-05-04 02:47:00,1.5104,1.51065,1.5102,1.5105,61000000.0
2009-05-04 02:48:00,1.51055,1.5106,1.5102,1.51045,76200000.0
2009-05-04 02:49:00,1.5104,1.5105,1.5099,1.5103,204200000.0
2009-05-04 02:50:00,1.51025,1.51025,1.50935,1.5095,161000000.0
2009-05-04 02:51:00,1.5095,1.5095,1.5095,1.5095,49000000.0
2009-05-04 02:52:00,1.5095,1.5095,1.5094,1.50945,204800000.0
2009-05-04 02:53:00,1.50945,1.5098,1.5094,1.5097,141400000.0
2009-05-04 02:54:00,1.5097,1.5098,1.5095,1.50975,130200000.0
2009-05-04 02:55:00,1.5098,1.51,1.5098,1.51,27400000.0
2009-05-04 02:56:00,1.51,1.51,1.50995,1.50995,51800000.0
2009-05-04 02:57:00,1.51,1.51005,1.5099,1.5099,102400000.0
2009-05-04 02:58:00,1.50995,1.5103,1.5099,1.5099,149000000.0
2009-05-04 02:59:00,1.50995,1.50995,1.5095,1.5095,171600000.0
2009-05-04 03:00:00,1.5095,1.50965,1.5087,1.50945,183400000.0
2009-05-04 03:01:00,1.50945,1.50945,1.5093,1.50935,53600000.0
2009-05-04 03:02:00,1.5094,1.50965,1.5094,1.50965,37400000.0
2009-05-04 03:03:00,1.50965,1.5097,1.5095,1.5096,39200000.0
2009-05-04 03:04:00,1.5097,1.5102,1.5097,1.5101,135400000.0
2009-05-04 03:05:00,1.51015,1.5104,1.51015,1.51015,76000000.0
2009-05-04 03:06:00,1.51005,1.5104,1.51005,1.5103,186400000.0
2009-05-04 03:07:00,1.5103,1.5105,1.51025,1.5104,131400000.0
2009-05-04 03:08:00,1.5104,1.5106,1.5103,1.51055,163600000.0
2009-05-04 03:09:00,1.51055,1.51055,1.5101,1.5102,281800000.0
2009-05-04 03:10:00,1.5102,1.5102,1.50945,1.5098,93000000.0
2009-05-04 03:11:00,1.50985,1.50985,1.50955,1.5097,63400000.0
2009-05-04 03:12:00,1.5097,1.50995,1.5097,1.5098,77200000.0
2009-05-04 03:13:00,1.5098,1.5105,1.5097,1.51,104800000.0
2009-05-04 03:14:00,1.5101,1.51025,1.51,1.51015,61400000.0
2009-05-04 03:15:00,1.5101,1.51025,1.51,1.51015,44800000.0
2009-05-04 03:16:00,1.5101,1.51015,1.5101,1.51015,3200000.0
2009-05-04 03:17:00,1.50995,1.51,1.5099,1.50995,67800000.0
2009-05-04 03:18:00,1.50964,1.50993,1.50964,1.5097,10800000.0
2009-05-04 03:19:00,1.50995,1.50995,1.5099,1.50995,108800000.0
2009-05-04 03:20:00,1.50995,1.51,1.5099,1.5099,24800000.0
2009-05-04 03:21:00,1.50995,1.50995,1.50995,1.50995,40000000.0
2009-05-04 03:22:00,1.50995,1.50995,1.50995,1.50995,35000000.0
2009-05-04 03:23:00,1.51,1.51,1.50995,1.51,7000000.0
2009-05-04 03:24:00,1.51,1.51015,1.50995,1.5101,20000000.0
2009-05-04 03:25:00,1.51015,1.51025,1.5101,1.51015,34600000.0
2009-05-04 03:26:00,1.5102,1.5102,1.51005,1.51015,14400000.0
2009-05-04 03:27:00,1.5103,1.51035,1.51,1.51,44400000.0
2009-05-04 03:28:00,1.51,1.51025,1.50995,1.5101,94200000.0
2009-05-04 03:29:00,1.51015,1.51015,1.51,1.51,56400000.0
2009-05-04 03:30:00,1.5101,1.51015,1.51,1.5101,23800000.0
2009-05-04 03:31:00,1.51,1.5101,1.51,1.51005,55600000.0
2009-05-04 03:32:00,1.5096,1.50997,1.5096,1.50997,70400000.0
2009-05-04 03:33:00,1.51005,1.51025,1.51005,1.51005,113400000.0
2009-05-04 03:34:00,1.5101,1.5101,1.51005,1.5101,75200000.0
2009-05-04 03:35:00,1.5101,1.5101,1.5101,1.5101,12800000.0
2009-05-04 03:36:00,1.51015,1.5102,1.5101,1.5101,147600000.0
2009-05-04 03:37:00,1.5101,1.5102,1.5101,1.5101,22600000.0
2009-05-04 03:38:00,1.5101,1.5102,1.5101,1.51015,78200000.0
2009-05-04 03:39:00,1.5101,1.51035,1.5101,1.51025,145000000.0
2009-05-04 03:40:00,1.5102,1.5108,1.5102,1.5108,46000000.0
2009-05-04 03:41:00,1.5107,1.5111,1.5107,1.511,243200000.0
2009-05-04 03:42:00,1.51105,1.5112,1.51065,1.51075,141800000.0
2009-05-04 03:43:00,1.51075,1.51075,1.5096,1.51015,179600000.0
2009-05-04 03:44:00,1.51015,1.51045,1.5101,1.5102,250200000.0
2009-05-04 03:45:00,1.51035,1.51045,1.51,1.5101,82200000.0
2009-05-04 03:46:00,1.51,1.51045,1.51,1.5104,121000000.0
2009-05-04 03:47:00,1.51045,1.51045,1.5104,1.5104,74000000.0
2009-05-04 03:48:00,1.5104,1.5106,1.5104,1.5106,39800000.0
2009-05-04 03:49:00,1.51055,1.5106,1.5104,1.5105,65400000.0
2009-05-04 03:50:00,1.5105,1.5105,1.51045,1.51045,46400000.0
2009-05-04 03:51:00,1.51045,1.51045,1.51045,1.51045,3200000.0
2009-05-04 03:52:00,1.51045,1.51045,1.51045,1.51045,4800000.0
2009-05-04 03:53:00,1.51045,1.51045,1.5104,1.51045,67600000.0
2009-05-04 03:54:00,1.51045,1.5105,1.5104,1.51045,234600000.0
2009-05-04 03:55:00,1.5105,1.5107,1.5105,1.5105,32200000.0
2009-05-04 03:56:00,1.5105,1.5105,1.5104,1.51045,97800000.0
2009-05-04 03:57:00,1.51045,1.51045,1.5102,1.51025,37400000.0
2009-05-04 03:58:00,1.51025,1.51025,1.5102,1.5102,67400000.0
2009-05-04 03:59:00,1.5102,1.51025,1.5099,1.51,87000000.0
2009-05-04 04:00:00,1.51005,1.5103,1.51005,1.5102,48200000.0
2009-05-04 04:01:00,1.5103,1.5103,1.51015,1.5102,35200000.0
2009-05-04 04:02:00,1.5101,1.51025,1.5101,1.51025,87200000.0
2009-05-04 04:03:00,1.51025,1.51025,1.5101,1.5101,36000000.0
2009-05-04 04:04:00,1.51015,1.5102,1.5101,1.51015,55200000.0
2009-05-04 04:05:00,1.5102,1.5102,1.5102,1.5102,14400000.0
2009-05-04 04:06:00,1.51015,1.5102,1.5101,1.51015,56400000.0
2009-05-04 04:07:00,1.51015,1.51015,1.5101,1.5101,18400000.0
2009-05-04 04:08:00,1.5101,1.51015,1.5101,1.5101,30200000.0
2009-05-04 04:09:00,1.5101,1.51015,1.50985,1.51005,202000000.0
2009-05-04 04:10:00,1.51,1.51,1.51,1.51,37800000.0
2009-05-04 04:11:00,1.51,1.5103,1.5099,1.50995,189800000.0
2009-05-04 04:12:00,1.51005,1.51015,1.51005,1.51015,57400000.0
2009-05-04 04:13:00,1.5101,1.51015,1.51005,1.51015,24600000.0
2009-05-04 04:14:00,1.5101,1.5102,1.5101,1.5102,16600000.0
2009-05-04 04:15:00,1.5102,1.51035,1.51015,1.51015,56400000.0
2009-05-04 04:16:00,1.51015,1.51035,1.51015,1.51015,77000000.0
2009-05-04 04:17:00,1.51015,1.51015,1.5101,1.51015,15000000.0
2009-05-04 04:18:00,1.50962,1.50997,1.50962,1.50977,92400000.0
2009-05-04 04:19:00,1.51015,1.51015,1.51015,1.51015,40000000.0
2009-05-04 04:20:00,1.5097,1.50999,1.5096,1.50984,53200000.0
2009-05-04 04:21:00,1.51015,1.51015,1.51015,1.51015,26800000.0
2009-05-04 04:22:00,1.5102,1.51035,1.5102,1.5102,39600000.0
2009-05-04 04:23:00,1.5102,1.5102,1.5101,1.5101,25000000.0
2009-05-04 04:24:00,1.5101,1.51015,1.5101,1.51015,72000000.0
2009-05-04 04:25:00,1.51015,1.51015,1.5101,1.51015,71200000.0
2009-05-04 04:26:00,1.51015,1.51015,1.51,1.51005,91000000.0
2009-05-04 04:27:00,1.51005,1.5101,1.50975,1.51,150600000.0
2009-05-04 04:28:00,1.51,1.51005,1.50995,1.51,22200000.0
2009-05-04 04:29:00,1.51,1.51,1.5098,1.50985,33800000.0
2009-05-04 04:30:00,1.50995,1.51,1.50975,1.50985,88200000.0
2009-05-04 04:31:00,1.50985,1.5099,1.50985,1.5099,13600000.0
2009-05-04 04:32:00,1.50968,1.5097,1.50965,1.50965,23000000.0
2009-05-04 04:33:00,1.50995,1.51,1.5099,1.5099,10000000.0
2009-05-04 04:34:00,1.50995,1.50995,1.5099,1.50995,31800000.0
2009-05-04 04:35:00,1.50995,1.51015,1.5099,1.5099,35800000.0
2009-05-04 04:36:00,1.51,1.51,1.5098,1.5098,121600000.0
2009-05-04 04:37:00,1.50985,1.51005,1.50985,1.5099,53800000.0
2009-05-04 04:38:00,1.5099,1.5099,1.5099,1.5099,5600000.0
2009-05-04 04:39:00,1.5099,1.50995,1.5099,1.5099,33400000.0
2009-05-04 04:40:00,1.5099,1.5099,1.5099,1.5099,1600000.0
2009-05-04 04:41:00,1.5099,1.5099,1.5099,1.5099,7000000.0
2009-05-04 04:42:00,1.5099,1.50995,1.5099,1.5099,10000000.0
2009-05-04 04:43:00,1.5099,1.5099,1.5099,1.5099,3000000.0
2009-05-04 04:44:00,1.50962,1.50973,1.50951,1.50951,32400000.0
2009-05-04 04:45:00,1.5099,1.5099,1.5099,1.5099,11200000.0
2009-05-04 04:46:00,1.5099,1.5099,1.50985,1.5099,9200000.0
2009-05-04 04:47:00,1.5099,1.5099,1.50985,1.50985,24000000.0
2009-05-04 04:48:00,1.5099,1.50995,1.5099,1.50995,23400000.0
2009-05-04 04:49:00,1.50995,1.50995,1.50995,1.50995,12200000.0
2009-05-04 04:50:00,1.50995,1.50995,1.50995,1.50995,7000000.0
2009-05-04 04:51:00,1.50995,1.51025,1.50995,1.5101,86400000.0
2009-05-04 04:52:00,1.5101,1.51025,1.5101,1.5101,21800000.0
2009-05-04 04:53:00,1.51015,1.51055,1.5101,1.5105,52200000.0
2009-05-04 04:54:00,1.5105,1.51075,1.5105,1.51075,31400000.0
2009-05-04 04:55:00,1.51075,1.51105,1.51075,1.511,16200000.0
2009-05-04 04:56:00,1.511,1.511,1.5108,1.5108,25200000.0
2009-05-04 04:57:00,1.5108,1.5108,1.5108,1.5108,4800000.0
2009-05-04 04:58:00,1.51062,1.51092,1.51004,1.51035,44400000.0
2009-05-04 04:59:00,1.5108,1.51095,1.5108,1.5108,39800000.0
2009-05-04 05:00:00,1.5108,1.511,1.5108,1.5108,188400000.0
2009-05-04 05:01:00,1.51095,1.51095,1.5108,1.5108,48800000.0
2009-05-04 05:02:00,1.51095,1.51095,1.51095,1.51095,6400000.0
2009-05-04 05:03:00,1.51105,1.51115,1.5109,1.51115,110200000.0
2009-05-04 05:04:00,1.51115,1.5114,1.5111,1.51115,65200000.0
2009-05-04 05:05:00,1.51115,1.5113,1.51115,1.5112,24200000.0
2009-05-04 05:06:00,1.51115,1.51115,1.5111,1.51115,42400000.0
2009-05-04 05:07:00,1.51115,1.51115,1.5111,1.51115,32200000.0
2009-05-04 05:08:00,1.51115,1.51115,1.51095,1.511,143600000.0
2009-05-04 05:09:00,1.511,1.511,1.51055,1.51055,33000000.0
2009-05-04 05:10:00,1.51055,1.5107,1.5105,1.51055,56000000.0
2009-05-04 05:11:00,1.51055,1.5108,1.51055,1.51075,56200000.0
2009-05-04 05:12:00,1.51075,1.51075,1.51045,1.51045,51000000.0
2009-05-04 05:13:00,1.51045,1.51045,1.51045,1.51045,9600000.0
2009-05-04 05:14:00,1.51045,1.51055,1.51035,1.5105,55000000.0
2009-05-04 05:15:00,1.51045,1.51055,1.51035,1.5105,34600000.0
2009-05-04 05:16:00,1.5105,1.51065,1.5105,1.51055,86599999.0
2009-05-04 05:17:00,1.51055,1.51125,1.5104,1.5105,84800000.0
2009-05-04 05:18:00,1.51055,1.5106,1.5105,1.5105,60400000.0
2009-05-04 05:19:00,1.51055,1.5107,1.51055,1.5106,50000000.0
2009-05-04 05:20:00,1.5102,1.51054,1.5102,1.51054,43400000.0
2009-05-04 05:21:00,1.51055,1.511,1.51055,1.5109,46600000.0
2009-05-04 05:22:00,1.5109,1.51125,1.5108,1.51105,119000000.0
2009-05-04 05:23:00,1.51105,1.51105,1.51105,1.51105,16400000.0
2009-05-04 05:24:00,1.51105,1.5111,1.51105,1.5111,13600000.0
2009-05-04 05:25:00,1.5111,1.5111,1.5111,1.5111,1000000.0
2009-05-04 05:26:00,1.5111,1.5111,1.51105,1.51105,29400000.0
2009-05-04 05:27:00,1.51082,1.51091,1.51045,1.51059,11200000.0
2009-05-04 05:28:00,1.5111,1.5111,1.5111,1.5111,5200000.0
2009-05-04 05:29:00,1.5111,1.5111,1.5111,1.5111,4000000.0
2009-05-04 05:30:00,1.51105,1.51105,1.511,1.511,113200000.0
2009-05-04 05:31:00,1.5111,1.51135,1.5111,1.5112,55800000.0
2009-05-04 05:32:00,1.5112,1.5113,1.51055,1.51055,64000000.0
2009-05-04 05:33:00,1.51045,1.5106,1.51035,1.5104,45200000.0
2009-05-04 05:34:00,1.5104,1.5105,1.5104,1.5105,9200000.0
2009-05-04 05:35:00,1.5105,1.511,1.5104,1.5104,27600000.0
2009-05-04 05:36:00,1.51023,1.51062,1.51004,1.51026,61800000.0
2009-05-04 05:37:00,1.5106,1.5111,1.5106,1.5109,28600000.0
2009-05-04 05:38:00,1.5109,1.5109,1.5107,1.51075,13200000.0
2009-05-04 05:39:00,1.51075,1.5108,1.51075,1.5108,24200000.0
2009-05-04 05:40:00,1.51085,1.5109,1.51065,1.51065,19200000.0
2009-05-04 05:41:00,1.5104,1.51075,1.51023,1.51032,48600000.0
2009-05-04 05:42:00,1.5106,1.5107,1.5106,1.5107,8000000.0
2009-05-04 05:43:00,1.51065,1.51065,1.5105,1.5105,3600000.0
2009-05-04 05:44:00,1.5105,1.5108,1.5105,1.51075,34600000.0
2009-05-04 05:45:00,1.51075,1.51075,1.51045,1.5106,62600000.0
2009-05-04 05:46:00,1.5107,1.51075,1.51055,1.51055,52400000.0
2009-05-04 05:47:00,1.5106,1.5108,1.51055,1.5108,13600000.0
2009-05-04 05:48:00,1.51065,1.51065,1.51065,1.51065,2400000.0
2009-05-04 05:49:00,1.51055,1.5111,1.51055,1.5109,32800000.0
2009-05-04 05:50:00,1.51085,1.51085,1.5108,1.5108,2000000.0
2009-05-04 05:51:00,1.51065,1.51065,1.51065,1.51065,5000000.0
2009-05-04 05:52:00,1.51065,1.5108,1.5105,1.5108,12800000.0
2009-05-04 05:53:00,1.51085,1.5109,1.5108,1.51085,23000000.0
2009-05-04 05:54:00,1.5109,1.5109,1.5106,1.5106,15000000.0
2009-05-04 05:55:00,1.5106,1.51065,1.5106,1.5106,12600000.0
2009-05-04 05:56:00,1.5106,1.5106,1.5106,1.5106,2000000.0
2009-05-04 05:57:00,1.51065,1.51065,1.5106,1.5106,7000000.0
2009-05-04 05:58:00,1.5106,1.5106,1.5105,1.5105,2600000.0
2009-05-04 05:59:00,1.5105,1.5105,1.51045,1.51045,19200000.0
2009-05-04 06:00:00,1.5105,1.5105,1.5104,1.5104,226200000.0
2009-05-04 06:01:00,1.51045,1.5105,1.5104,1.5105,12600000.0
2009-05-04 06:02:00,1.5105,1.5109,1.51045,1.51075,43400000.0
2009-05-04 06:03:00,1.51075,1.51075,1.51065,1.51065,9400000.0
2009-05-04 06:04:00,1.5106,1.51065,1.5106,1.51065,12600000.0
2009-05-04 06:05:00,1.51065,1.51095,1.51065,1.5108,72200000.0
2009-05-04 06:06:00,1.5109,1.5112,1.5109,1.5111,22800000.0
2009-05-04 06:07:00,1.5111,1.5113,1.51105,1.5113,38000000.0
2009-05-04 06:08:00,1.51125,1.51125,1.51115,1.51125,28200000.0
2009-05-04 06:09:00,1.5112,1.5114,1.511,1.51125,24200000.0
2009-05-04 06:10:00,1.5113,1.5113,1.51085,1.51095,92000000.0
2009-05-04 06:11:00,1.51095,1.51095,1.5108,1.51085,23800000.0
2009-05-04 06:12:00,1.51065,1.511,1.51065,1.51085,32800000.0
2009-05-04 06:13:00,1.5109,1.51095,1.5109,1.51095,8200000.0
2009-05-04 06:14:00,1.51095,1.51105,1.5107,1.51085,21200000.0
2009-05-04 06:15:00,1.51049,1.51078,1.51019,1.51056,74000000.0
2009-05-04 06:16:00,1.5107,1.51085,1.5104,1.51085,30600000.0
2009-05-04 06:17:00,1.511,1.511,1.5107,1.5109,13400000.0
2009-05-04 06:18:00,1.51095,1.51095,1.5109,1.5109,4000000.0
2009-05-04 06:19:00,1.51095,1.51095,1.5107,1.5108,50400000.0
2009-05-04 06:20:00,1.51085,1.5111,1.5108,1.5111,59600000.0
2009-05-04 06:21:00,1.5111,1.5112,1.51085,1.51085,69600000.0
2009-05-04 06:22:00,1.5109,1.5109,1.5109,1.5109,1000000.0
2009-05-04 06:23:00,1.5109,1.51095,1.5109,1.5109,7800000.0
2009-05-04 06:24:00,1.51095,1.51095,1.5108,1.51095,50200000.0
2009-05-04 06:25:00,1.51095,1.511,1.51085,1.51095,124800000.0
2009-05-04 06:26:00,1.51095,1.51105,1.51095,1.51095,18000000.0
2009-05-04 06:27:00,1.51095,1.51095,1.51095,1.51095,5000000.0
2009-05-04 06:28:00,1.511,1.511,1.51095,1.51095,6000000.0
2009-05-04 06:29:00,1.51095,1.511,1.51095,1.51095,17400000.0
2009-05-04 06:30:00,1.5107,1.51083,1.51053,1.51067,25600000.0
2009-05-04 06:31:00,1.51095,1.51095,1.51095,1.51095,9200000.0
2009-05-04 06:32:00,1.511,1.511,1.51095,1.51095,5200000.0
2009-05-04 06:33:00,1.51095,1.51095,1.51095,1.51095,4800000.0
2009-05-04 06:34:00,1.51095,1.51095,1.51095,1.51095,7400000.0
2009-05-04 06:35:00,1.5109,1.51095,1.5109,1.51095,23400000.0
2009-05-04 06:36:00,1.51095,1.51095,1.51095,1.51095,5800000.0
2009-05-04 06:37:00,1.51095,1.51095,1.5109,1.51095,58000000.0
2009-05-04 06:38:00,1.51095,1.51095,1.5109,1.51095,68400000.0
2009-05-04 06:39:00,1.51095,1.51095,1.51095,1.51095,6600000.0
2009-05-04 06:40:00,1.51095,1.51095,1.5109,1.51095,15400000.0
2009-05-04 06:41:00,1.51095,1.51095,1.51095,1.51095,5000000.0
2009-05-04 06:42:00,1.51095,1.51095,1.51095,1.51095,5000000.0
2009-05-04 06:43:00,1.51095,1.51105,1.5109,1.51095,118200000.0
2009-05-04 06:44:00,1.51095,1.51095,1.5109,1.5109,72400000.0
2009-05-04 06:45:00,1.5109,1.5109,1.5109,1.5109,3200000.0
2009-05-04 06:46:00,1.5109,1.51095,1.5109,1.51095,50400000.0
2009-05-04 06:47:00,1.51095,1.51095,1.51065,1.51075,41800000.0
2009-05-04 06:48:00,1.5107,1.51075,1.5105,1.5105,18400000.0
2009-05-04 06:49:00,1.51015,1.51042,1.50963,1.5101,107600000.0
2009-05-04 06:50:00,1.5105,1.5105,1.5105,1.5105,20600000.0
2009-05-04 06:51:00,1.51045,1.51045,1.51045,1.51045,64600000.0
2009-05-04 06:52:00,1.51045,1.5105,1.51045,1.5105,17600000.0
2009-05-04 06:53:00,1.51045,1.51065,1.51045,1.51055,14400000.0
2009-05-04 06:54:00,1.51023,1.51038,1.51007,1.5101,88800000.0
2009-05-04 06:55:00,1.51045,1.51045,1.51045,1.51045,3800000.0
2009-05-04 06:56:00,1.51055,1.51055,1.51055,1.51055,1000000.0
2009-05-04 06:57:00,1.51045,1.51075,1.51045,1.51055,28200000.0
2009-05-04 06:58:00,1.51045,1.51045,1.51045,1.51045,75200000.0
2009-05-04 06:59:00,1.51045,1.51045,1.51045,1.51045,29400000.0
2009-05-04 07:00:00,1.51055,1.51055,1.5105,1.51055,3000000.0
2009-05-04 07:01:00,1.5105,1.51055,1.51045,1.51045,19400000.0
2009-05-04 07:02:00,1.51045,1.5105,1.51045,1.5105,39000000.0
2009-05-04 07:03:00,1.5105,1.51055,1.51045,1.51055,10600000.0
2009-05-04 07:04:00,1.51024,1.51055,1.51019,1.51019,180800000.0
2009-05-04 07:05:00,1.51018,1.51051,1.51018,1.51027,44600000.0
2009-05-04 07:06:00,1.51045,1.51045,1.51045,1.51045,16800000.0
2009-05-04 07:07:00,1.5105,1.5106,1.51045,1.51055,16600000.0
2009-05-04 07:08:00,1.5105,1.51055,1.5105,1.51055,2000000.0
2009-05-04 07:09:00,1.51025,1.51057,1.51018,1.5102,229200000.0
2009-05-04 07:10:00,1.51055,1.5106,1.51055,1.51055,13400000.0
2009-05-04 07:11:00,1.51055,1.51055,1.51055,1.51055,21600000.0
2009-05-04 07:12:00,1.51055,1.51065,1.51055,1.51055,26200000.0
2009-05-04 07:13:00,1.5106,1.5109,1.5106,1.5108,36200000.0
2009-05-04 07:14:00,1.5109,1.51095,1.5107,1.51075,31600000.0
2009-05-04 07:15:00,1.5107,1.5109,1.5107,1.5109,112800000.0
2009-05-04 07:16:00,1.51095,1.51125,1.51095,1.51125,24200000.0
2009-05-04 07:17:00,1.51125,1.51125,1.51115,1.51125,26800000.0
2009-05-04 07:18:00,1.51125,1.51125,1.5109,1.51105,6600000.0
2009-05-04 07:19:00,1.51105,1.51105,1.511,1.511,19600000.0
2009-05-04 07:20:00,1.51105,1.51115,1.51095,1.5111,25400000.0
2009-05-04 07:21:00,1.5111,1.51125,1.5107,1.5107,106800000.0
2009-05-04 07:22:00,1.5108,1.5108,1.5106,1.5106,204000000.0
2009-05-04 07:23:00,1.5106,1.5108,1.5106,1.5107,96000000.0
2009-05-04 07:24:00,1.51065,1.51075,1.5106,1.5106,66200000.0
2009-05-04 07:25:00,1.5106,1.51065,1.5104,1.51065,221800000.0
2009-05-04 07:26:00,1.51065,1.51065,1.5106,1.5106,11800000.0
2009-05-04 07:27:00,1.51075,1.51085,1.51065,1.51065,8200000.0
2009-05-04 07:28:00,1.51065,1.51095,1.5105,1.51065,143000000.0
2009-05-04 07:29:00,1.51065,1.511,1.51055,1.51085,151000000.0
2009-05-04 07:30:00,1.51085,1.51085,1.5108,1.5108,3000000.0
2009-05-04 07:31:00,1.5108,1.51085,1.51065,1.5108,68800000.0
2009-05-04 07:32:00,1.5109,1.511,1.51075,1.5109,53800000.0
2009-05-04 07:33:00,1.51085,1.51085,1.51085,1.51085,1600000.0
2009-05-04 07:34:00,1.5109,1.51095,1.5109,1.51095,5600000.0
2009-05-04 07:35:00,1.5109,1.5109,1.51075,1.51075,40400000.0
2009-05-04 07:36:00,1.5107,1.51095,1.5107,1.5108,114600000.0
2009-05-04 07:37:00,1.51085,1.51085,1.5108,1.5108,150600000.0
2009-05-04 07:38:00,1.5108,1.51085,1.5108,1.5108,111200000.0
2009-05-04 07:39:00,1.5108,1.51085,1.5108,1.51085,24400000.0
2009-05-04 07:40:00,1.51085,1.51085,1.5107,1.51085,41600000.0
2009-05-04 07:41:00,1.5108,1.51105,1.51075,1.51075,86400000.0
2009-05-04 07:42:00,1.51075,1.51075,1.51075,1.51075,10400000.0
2009-05-04 07:43:00,1.5104,1.51075,1.5104,1.5107,83800000.0
2009-05-04 07:44:00,1.5107,1.5107,1.5107,1.5107,4800000.0
2009-05-04 07:45:00,1.5107,1.51075,1.5107,1.51075,24400000.0
2009-05-04 07:46:00,1.51075,1.51075,1.51075,1.51075,4200000.0
2009-05-04 07:47:00,1.5107,1.51075,1.5107,1.51075,8000000.0
2009-05-04 07:48:00,1.51075,1.51075,1.51075,1.51075,12600000.0
2009-05-04 07:49:00,1.51075,1.51075,1.51075,1.51075,16800000.0
2009-05-04 07:50:00,1.5108,1.51115,1.5107,1.5109,55400000.0
2009-05-04 07:51:00,1.51095,1.51095,1.5109,1.51095,40000000.0
2009-05-04 07:52:00,1.51095,1.51095,1.51065,1.51075,55600000.0
2009-05-04 07:53:00,1.5107,1.51075,1.5107,1.5107,80800000.0
2009-05-04 07:54:00,1.5107,1.51085,1.5107,1.5107,156000000.0
2009-05-04 07:55:00,1.51075,1.5109,1.51075,1.5109,26000000.0
2009-05-04 07:56:00,1.5109,1.5109,1.5108,1.5108,64200000.0
2009-05-04 07:57:00,1.5108,1.5108,1.5107,1.51075,162800000.0
2009-05-04 07:58:00,1.5107,1.51075,1.5107,1.51075,135000000.0
2009-05-04 07:59:00,1.51075,1.51075,1.5104,1.5105,84600000.0
2009-05-04 08:00:00,1.5105,1.51055,1.5104,1.51045,199200000.0
2009-05-04 08:01:00,1.51045,1.51045,1.50995,1.50995,69600000.0
2009-05-04 08:02:00,1.50995,1.51035,1.50995,1.5103,57400000.0
2009-05-04 08:03:00,1.51035,1.5108,1.5103,1.5108,69800000.0
2009-05-04 08:04:00,1.5108,1.51085,1.5107,1.51085,116000000.0
2009-05-04 08:05:00,1.5109,1.5109,1.5107,1.51075,76600000.0
2009-05-04 08:06:00,1.5107,1.511,1.5107,1.51075,75800000.0
2009-05-04 08:07:00,1.5107,1.5108,1.51065,1.51075,77400000.0
2009-05-04 08:08:00,1.5108,1.5108,1.5105,1.51055,60000000.0
2009-05-04 08:09:00,1.5106,1.51105,1.5105,1.51105,57200000.0
2009-05-04 08:10:00,1.51105,1.51125,1.51085,1.51125,43000000.0
2009-05-04 08:11:00,1.51125,1.5113,1.51115,1.51125,99800000.0
2009-05-04 08:12:00,1.51125,1.5114,1.5112,1.51125,111400000.0
2009-05-04 08:13:00,1.51125,1.51125,1.5107,1.5108,56200000.0
2009-05-04 08:14:00,1.51085,1.51095,1.51075,1.51095,40400000.0
2009-05-04 08:15:00,1.5109,1.5109,1.51055,1.51055,127400000.0
2009-05-04 08:16:00,1.51055,1.5106,1.5105,1.51055,78000000.0
2009-05-04 08:17:00,1.51055,1.51075,1.51055,1.5107,109200000.0
2009-05-04 08:18:00,1.5107,1.51075,1.51045,1.5105,28600000.0
2009-05-04 08:19:00,1.5105,1.51055,1.51045,1.5105,91600000.0
2009-05-04 08:20:00,1.5105,1.5106,1.5104,1.51055,151200000.0
2009-05-04 08:21:00,1.51055,1.51065,1.51045,1.5105,73200000.0
2009-05-04 08:22:00,1.5105,1.5106,1.51035,1.51055,147200000.0
2009-05-04 08:23:00,1.51055,1.5106,1.51055,1.5106,68600000.0
2009-05-04 08:24:00,1.5106,1.5106,1.51055,1.51055,25400000.0
2009-05-04 08:25:00,1.51055,1.5111,1.51055,1.5111,98000000.0
2009-05-04 08:26:00,1.5111,1.51115,1.5108,1.5109,63400000.0
2009-05-04 08:27:00,1.5109,1.5109,1.51085,1.5109,55800000.0
2009-05-04 08:28:00,1.51085,1.51085,1.5106,1.5107,104600000.0
2009-05-04 08:29:00,1.5107,1.5107,1.5107,1.5107,5400000.0
2009-05-04 08:30:00,1.5107,1.5108,1.5107,1.5107,54400000.0
2009-05-04 08:31:00,1.51075,1.51115,1.5107,1.5108,239200000.0
2009-05-04 08:32:00,1.5108,1.5108,1.51065,1.5107,99600000.0
2009-05-04 08:33:00,1.5107,1.5107,1.51065,1.51065,84600000.0
2009-05-04 08:34:00,1.51065,1.51065,1.5105,1.5105,120400000.0
2009-05-04 08:35:00,1.5105,1.51075,1.5105,1.5106,126600000.0
2009-05-04 08:36:00,1.5107,1.5107,1.51055,1.51055,116800000.0
2009-05-04 08:37:00,1.51055,1.51095,1.51055,1.51075,197000000.0
2009-05-04 08:38:00,1.5107,1.51085,1.5106,1.5106,62800000.0
2009-05-04 08:39:00,1.5106,1.5108,1.5105,1.5106,210000000.0
2009-05-04 08:40:00,1.5106,1.51065,1.51025,1.5105,277800000.0
2009-05-04 08:41:00,1.5105,1.51055,1.5104,1.5104,150400000.0
2009-05-04 08:42:00,1.51045,1.5106,1.5104,1.51045,124400000.0
2009-05-04 08:43:00,1.51045,1.51045,1.5103,1.51035,97000000.0
2009-05-04 08:44:00,1.51035,1.5104,1.50985,1.5102,258400000.0
2009-05-04 08:45:00,1.5102,1.51095,1.5101,1.5107,368200000.0
2009-05-04 08:46:00,1.51065,1.51075,1.51035,1.51035,123400000.0
2009-05-04 08:47:00,1.51035,1.51035,1.5102,1.51025,154800000.0
2009-05-04 08:48:00,1.51025,1.51045,1.5102,1.5104,185200000.0
2009-05-04 08:49:00,1.5104,1.5106,1.5104,1.5106,310999999.0
2009-05-04 08:50:00,1.51055,1.51065,1.51055,1.5106,37000000.0
2009-05-04 08:51:00,1.51055,1.5106,1.51045,1.51045,63400000.0
2009-05-04 08:52:00,1.5105,1.5105,1.5105,1.5105,7000000.0
2009-05-04 08:53:00,1.5105,1.51065,1.5104,1.51045,67600000.0
2009-05-04 08:54:00,1.51045,1.51045,1.51045,1.51045,30800000.0
2009-05-04 08:55:00,1.5105,1.51075,1.5104,1.51065,183400000.0
2009-05-04 08:56:00,1.51065,1.5107,1.51055,1.5106,52800000.0
2009-05-04 08:57:00,1.5106,1.5106,1.5105,1.5106,136800000.0
2009-05-04 08:58:00,1.5107,1.51115,1.51045,1.51055,127800000.0
2009-05-04 08:59:00,1.51055,1.51075,1.5105,1.5106,235000000.0
2009-05-04 09:00:00,1.5106,1.51085,1.5106,1.5106,76400000.0
2009-05-04 09:01:00,1.5107,1.51075,1.5106,1.5106,117000000.0
2009-05-04 09:02:00,1.5106,1.5107,1.5106,1.5106,68800000.0
2009-05-04 09:03:00,1.5106,1.51085,1.5106,1.51085,43600000.0
2009-05-04 09:04:00,1.51085,1.51085,1.5105,1.5105,59400000.0
2009-05-04 09:05:00,1.5106,1.51075,1.5106,1.5107,35800000.0
2009-05-04 09:06:00,1.5107,1.51085,1.51055,1.5108,119600000.0
2009-05-04 09:07:00,1.5107,1.51085,1.5107,1.51085,111400000.0
2009-05-04 09:08:00,1.51075,1.5109,1.51075,1.5109,430200000.0
2009-05-04 09:09:00,1.5109,1.5109,1.5103,1.51035,164600000.0
2009-05-04 09:10:00,1.51035,1.51045,1.50995,1.5101,171400000.0
2009-05-04 09:11:00,1.5101,1.5106,1.5101,1.5104,112400000.0
2009-05-04 09:12:00,1.5104,1.5104,1.5102,1.5102,69800000.0
2009-05-04 09:13:00,1.5102,1.51025,1.5099,1.5099,170000000.0
2009-05-04 09:14:00,1.5099,1.51,1.5099,1.5099,47600000.0
2009-05-04 09:15:00,1.50995,1.51,1.5097,1.5097,101000000.0
2009-05-04 09:16:00,1.50975,1.51,1.50965,1.5098,146800000.0
2009-05-04 09:17:00,1.5099,1.5099,1.50985,1.50985,93000000.0
2009-05-04 09:18:00,1.5098,1.50995,1.5098,1.5098,27800000.0
2009-05-04 09:19:00,1.5098,1.51005,1.5098,1.5099,64800000.0
2009-05-04 09:20:00,1.51,1.51005,1.51,1.51005,44800000.0
2009-05-04 09:21:00,1.5101,1.51045,1.5101,1.51035,248400000.0
2009-05-04 09:22:00,1.5103,1.51045,1.5103,1.5103,24600000.0
2009-05-04 09:23:00,1.51035,1.51035,1.5102,1.5102,100400000.0
2009-05-04 09:24:00,1.5102,1.51035,1.5102,1.5102,80200000.0
2009-05-04 09:25:00,1.5102,1.5102,1.5102,1.5102,63200000.0
2009-05-04 09:26:00,1.5102,1.5103,1.5102,1.51025,83200000.0
2009-05-04 09:27:00,1.51025,1.51035,1.51015,1.51015,141600000.0
2009-05-04 09:28:00,1.51025,1.5103,1.51,1.5101,142400000.0
2009-05-04 09:29:00,1.51005,1.5102,1.51005,1.5102,127400000.0
2009-05-04 09:30:00,1.51015,1.51035,1.5101,1.5102,101000000.0
2009-05-04 09:31:00,1.5103,1.5105,1.51015,1.5105,73000000.0
2009-05-04 09:32:00,1.5105,1.5105,1.51045,1.5105,72200000.0
2009-05-04 09:33:00,1.5105,1.5108,1.51015,1.5106,162400000.0
2009-05-04 09:34:00,1.5106,1.51075,1.5104,1.51055,154200000.0
2009-05-04 09:35:00,1.51065,1.5108,1.51055,1.5107,51400000.0
2009-05-04 09:36:00,1.5107,1.5108,1.51055,1.5107,79600000.0
2009-05-04 09:37:00,1.51065,1.51065,1.51065,1.51065,23200000.0
2009-05-04 09:38:00,1.5106,1.5108,1.51055,1.5107,77800000.0
2009-05-04 09:39:00,1.5107,1.5107,1.5105,1.51055,127200000.0
2009-05-04 09:40:00,1.51055,1.5111,1.51055,1.51105,157600002.0
2009-05-04 09:41:00,1.5111,1.5114,1.5111,1.5113,103400000.0
2009-05-04 09:42:00,1.5114,1.5114,1.51115,1.51125,128200000.0
2009-05-04 09:43:00,1.5113,1.51145,1.5111,1.5111,116600000.0
2009-05-04 09:44:00,1.5111,1.51115,1.5107,1.5107,129000000.0
2009-05-04 09:45:00,1.5107,1.5111,1.51055,1.51065,265800000.0
2009-05-04 09:46:00,1.51055,1.51065,1.51055,1.5106,109200000.0
2009-05-04 09:47:00,1.5106,1.51065,1.5104,1.5106,85500000.0
2009-05-04 09:48:00,1.5106,1.5106,1.5101,1.5103,47400000.0
2009-05-04 09:49:00,1.5103,1.5103,1.51,1.5101,98400000.0
2009-05-04 09:50:00,1.51025,1.5103,1.5097,1.50985,225800000.0
2009-05-04 09:51:00,1.5098,1.50985,1.50975,1.50985,161400000.0
2009-05-04 09:52:00,1.5099,1.51025,1.50985,1.51,314800000.0
2009-05-04 09:53:00,1.5101,1.51025,1.51005,1.51005,147800000.0
2009-05-04 09:54:00,1.51015,1.51025,1.50985,1.5099,219200000.0
2009-05-04 09:55:00,1.51005,1.51005,1.5098,1.50985,131600000.0
2009-05-04 09:56:00,1.50985,1.50985,1.50915,1.5092,249600000.0
2009-05-04 09:57:00,1.50915,1.5095,1.50895,1.5094,170400000.0
2009-05-04 09:58:00,1.5095,1.50975,1.5093,1.5094,145600000.0
2009-05-04 09:59:00,1.5094,1.51,1.5094,1.51,292000000.0
2009-05-04 10:00:00,1.51,1.51005,1.50955,1.5098,189000000.0
2009-05-04 10:01:00,1.5098,1.51,1.5097,1.50995,160000000.0
2009-05-04 10:02:00,1.5098,1.50985,1.50965,1.5098,142400000.0
2009-05-04 10:03:00,1.5098,1.50985,1.5096,1.50965,140600000.0
2009-05-04 10:04:00,1.5098,1.51,1.5098,1.50995,75800000.0
2009-05-04 10:05:00,1.51005,1.51015,1.50995,1.5101,140000000.0
2009-05-04 10:06:00,1.51005,1.51015,1.50995,1.50995,155400000.0
2009-05-04 10:07:00,1.50995,1.5102,1.5099,1.51015,172000000.0
2009-05-04 10:08:00,1.5101,1.51025,1.5101,1.5102,106000000.0
2009-05-04 10:09:00,1.5102,1.51045,1.51015,1.51015,75400000.0
2009-05-04 10:10:00,1.51025,1.51045,1.51015,1.5104,88400000.0
2009-05-04 10:11:00,1.51035,1.51035,1.51005,1.5102,80600000.0
2009-05-04 10:12:00,1.51025,1.5105,1.51015,1.51015,88400000.0
2009-05-04 10:13:00,1.5101,1.5101,1.50985,1.50995,101000000.0
2009-05-04 10:14:00,1.5101,1.5105,1.5101,1.5105,81400000.0
2009-05-04 10:15:00,1.5105,1.5105,1.5102,1.5102,46200000.0
2009-05-04 10:16:00,1.51015,1.5102,1.51015,1.5102,82600000.0
2009-05-04 10:17:00,1.5102,1.5102,1.5101,1.5101,31400000.0
2009-05-04 10:18:00,1.5101,1.51025,1.5101,1.5102,30600000.0
2009-05-04 10:19:00,1.51015,1.51015,1.51015,1.51015,2200000.0
2009-05-04 10:20:00,1.51015,1.5104,1.51005,1.5101,62000000.0
2009-05-04 10:21:00,1.5101,1.51015,1.51,1.51,163400000.0
2009-05-04 10:22:00,1.51,1.5101,1.51,1.5101,108800000.0
2009-05-04 10:23:00,1.51,1.51,1.5095,1.50965,214200000.0
2009-05-04 10:24:00,1.5096,1.50975,1.5091,1.5091,249600000.0
2009-05-04 10:25:00,1.5093,1.50945,1.5092,1.5092,130200000.0
2009-05-04 10:26:00,1.50935,1.5095,1.5092,1.5094,105400000.0
2009-05-04 10:27:00,1.50945,1.50975,1.50935,1.50945,80800000.0
2009-05-04 10:28:00,1.5094,1.5104,1.50925,1.51035,198400000.0
2009-05-04 10:29:00,1.5103,1.51035,1.50975,1.50985,208800000.0
2009-05-04 10:30:00,1.50985,1.5099,1.5096,1.5096,92800000.0
2009-05-04 10:31:00,1.50965,1.5099,1.5096,1.5098,58000000.0
2009-05-04 10:32:00,1.50975,1.5099,1.5095,1.5096,87400000.0
2009-05-04 10:33:00,1.50965,1.5098,1.5096,1.5098,15000000.0
2009-05-04 10:34:00,1.50965,1.5098,1.50965,1.5098,52200000.0
2009-05-04 10:35:00,1.50975,1.5099,1.5097,1.50985,42200000.0
2009-05-04 10:36:00,1.5098,1.5099,1.50975,1.5099,107000000.0
2009-05-04 10:37:00,1.5099,1.50995,1.5098,1.5098,29800000.0
2009-05-04 10:38:00,1.50985,1.50995,1.5098,1.5099,121800000.0
2009-05-04 10:39:00,1.5099,1.5101,1.5099,1.51,108200000.0
2009-05-04 10:40:00,1.51,1.51005,1.50995,1.50995,126400000.0
2009-05-04 10:41:00,1.50995,1.5102,1.50995,1.51005,114200000.0
2009-05-04 10:42:00,1.5101,1.5102,1.5099,1.51015,154400000.0
2009-05-04 10:43:00,1.5102,1.51025,1.51005,1.51005,81600000.0
2009-05-04 10:44:00,1.5101,1.5102,1.51,1.51005,164600000.0
2009-05-04 10:45:00,1.51005,1.51005,1.51005,1.51005,17600000.0
2009-05-04 10:46:00,1.51005,1.51005,1.5099,1.50995,195400000.0
2009-05-04 10:47:00,1.5099,1.50995,1.5098,1.5098,129800000.0
2009-05-04 10:48:00,1.5098,1.5103,1.5098,1.5102,166000000.0
2009-05-04 10:49:00,1.5102,1.51065,1.5102,1.5106,63400000.0
2009-05-04 10:50:00,1.51065,1.51075,1.5103,1.51035,145000000.0
2009-05-04 10:51:00,1.5102,1.51035,1.51015,1.51025,123400000.0
2009-05-04 10:52:00,1.51025,1.5104,1.51025,1.51025,59200000.0
2009-05-04 10:53:00,1.51025,1.51035,1.51005,1.5102,154800000.0
2009-05-04 10:54:00,1.51025,1.5104,1.5102,1.51025,168200000.0
2009-05-04 10:55:00,1.51025,1.5107,1.51025,1.5106,161399999.0
2009-05-04 10:56:00,1.51055,1.5108,1.51045,1.51075,85600000.0
2009-05-04 10:57:00,1.5107,1.51095,1.51065,1.51065,132400000.0
2009-05-04 10:58:00,1.51065,1.51065,1.5105,1.5105,175000000.0
2009-05-04 10:59:00,1.5105,1.5107,1.5104,1.5106,100600000.0
2009-05-04 11:00:00,1.51055,1.5107,1.51055,1.51065,70000000.0
2009-05-04 11:01:00,1.5107,1.51085,1.5104,1.5105,451999996.0
2009-05-04 11:02:00,1.51055,1.51055,1.51035,1.51045,83800000.0
2009-05-04 11:03:00,1.51045,1.51055,1.5103,1.5103,49000000.0
2009-05-04 11:04:00,1.5103,1.51045,1.5102,1.5103,132400000.0
2009-05-04 11:05:00,1.5103,1.51035,1.5102,1.51035,150600000.0
2009-05-04 11:06:00,1.51035,1.51035,1.51035,1.51035,29800000.0
2009-05-04 11:07:00,1.51035,1.51055,1.51035,1.5104,121599999.0
2009-05-04 11:08:00,1.51055,1.51055,1.51035,1.51055,408399995.0
2009-05-04 11:09:00,1.51055,1.51055,1.51025,1.51035,123200000.0
2009-05-04 11:10:00,1.51035,1.51045,1.5102,1.5102,237000000.0
2009-05-04 11:11:00,1.5102,1.51025,1.50995,1.51,235000000.0
2009-05-04 11:12:00,1.51,1.5103,1.51,1.51015,122000000.0
2009-05-04 11:13:00,1.5102,1.51035,1.51005,1.5102,173000000.0
2009-05-04 11:14:00,1.5102,1.51035,1.51015,1.51025,59400000.0
2009-05-04 11:15:00,1.5101,1.51035,1.5101,1.51035,102200000.0
2009-05-04 11:16:00,1.51035,1.51055,1.51025,1.5105,63000000.0
2009-05-04 11:17:00,1.5105,1.5105,1.51,1.51,121600000.0
2009-05-04 11:18:00,1.5101,1.5103,1.51005,1.51015,91600000.0
2009-05-04 11:19:00,1.5102,1.51055,1.51015,1.5105,279000000.0
2009-05-04 11:20:00,1.51045,1.5111,1.51035,1.5107,186400000.0
2009-05-04 11:21:00,1.51065,1.51105,1.5106,1.511,148200000.0
2009-05-04 11:22:00,1.51105,1.51115,1.5108,1.5108,174800000.0
2009-05-04 11:23:00,1.5108,1.51095,1.51065,1.5108,119600000.0
2009-05-04 11:24:00,1.51085,1.51095,1.51065,1.51085,94200000.0
2009-05-04 11:25:00,1.5106,1.51085,1.5106,1.51075,43200000.0
2009-05-04 11:26:00,1.5106,1.51065,1.51055,1.51065,111200000.0
2009-05-04 11:27:00,1.5106,1.51065,1.5106,1.5106,43800000.0
2009-05-04 11:28:00,1.5106,1.5107,1.51035,1.5104,206200000.0
2009-05-04 11:29:00,1.5104,1.5104,1.5102,1.5104,195000000.0
2009-05-04 11:30:00,1.5103,1.51035,1.51015,1.5103,68800000.0
2009-05-04 11:31:00,1.5103,1.5103,1.5102,1.51025,34800000.0
2009-05-04 11:32:00,1.51025,1.5103,1.5102,1.5102,81800000.0
2009-05-04 11:33:00,1.5102,1.51035,1.5102,1.51025,61000000.0
2009-05-04 11:34:00,1.51025,1.51025,1.51,1.51015,97200000.0
2009-05-04 11:35:00,1.5101,1.5103,1.51005,1.51015,41000000.0
2009-05-04 11:36:00,1.5102,1.51035,1.51015,1.5102,51600000.0
2009-05-04 11:37:00,1.51015,1.5102,1.51015,1.5102,41000000.0
2009-05-04 11:38:00,1.51015,1.5104,1.51,1.5101,81200000.0
2009-05-04 11:39:00,1.5101,1.5101,1.50945,1.50975,312600000.0
2009-05-04 11:40:00,1.5098,1.5099,1.5097,1.50975,199600000.0
2009-05-04 11:41:00,1.5098,1.5099,1.5097,1.5098,112200000.0
2009-05-04 11:42:00,1.5098,1.5098,1.5098,1.5098,24800000.0
2009-05-04 11:43:00,1.5098,1.5098,1.5097,1.5097,81000000.0
2009-05-04 11:44:00,1.5098,1.5099,1.5097,1.5097,94800000.0
2009-05-04 11:45:00,1.50975,1.50975,1.5095,1.5095,181000000.0
2009-05-04 11:46:00,1.5095,1.50965,1.5092,1.5093,191800000.0
2009-05-04 11:47:00,1.5093,1.50945,1.5092,1.5094,155600000.0
2009-05-04 11:48:00,1.5094,1.50965,1.50935,1.5096,71600000.0
2009-05-04 11:49:00,1.50965,1.5099,1.5096,1.5098,102000000.0
2009-05-04 11:50:00,1.50975,1.50975,1.50975,1.50975,2000000.0
2009-05-04 11:51:00,1.5099,1.5099,1.5099,1.5099,9000000.0
2009-05-04 11:52:00,1.5099,1.5099,1.5097,1.5097,35200000.0
2009-05-04 11:53:00,1.50975,1.50985,1.50965,1.5097,29400000.0
2009-05-04 11:54:00,1.50985,1.50985,1.50965,1.50965,24600000.0
2009-05-04 11:55:00,1.5097,1.5097,1.5095,1.5096,145800000.0
2009-05-04 11:56:00,1.5096,1.50965,1.5095,1.50955,130000000.0
2009-05-04 11:57:00,1.5095,1.50965,1.5095,1.5096,90000000.0
2009-05-04 11:58:00,1.5096,1.50965,1.50955,1.50955,59400000.0
2009-05-04 11:59:00,1.50955,1.50965,1.5095,1.5095,97000000.0
2009-05-04 12:00:00,1.5095,1.50965,1.5094,1.5096,158200000.0
2009-05-04 12:01:00,1.5096,1.5097,1.5093,1.5093,233600000.0
2009-05-04 12:02:00,1.5094,1.5094,1.5091,1.50925,72200000.0
2009-05-04 12:03:00,1.5093,1.5093,1.50925,1.50925,21800000.0
2009-05-04 12:04:00,1.5093,1.50935,1.50915,1.50925,44600000.0
2009-05-04 12:05:00,1.5092,1.5095,1.50915,1.50935,142400000.0
2009-05-04 12:06:00,1.50935,1.50955,1.5093,1.50945,146600000.0
2009-05-04 12:07:00,1.50945,1.50955,1.50935,1.50955,67800000.0
2009-05-04 12:08:00,1.50945,1.5096,1.5094,1.5095,172200000.0
2009-05-04 12:09:00,1.50945,1.50965,1.50935,1.5095,105400000.0
2009-05-04 12:10:00,1.50945,1.5095,1.50945,1.5095,13600000.0
2009-05-04 12:11:00,1.5095,1.50965,1.50945,1.5095,42200000.0
2009-05-04 12:12:00,1.5095,1.5097,1.5095,1.50955,53600000.0
2009-05-04 12:13:00,1.5095,1.50965,1.5095,1.5096,39400000.0
2009-05-04 12:14:00,1.5096,1.50975,1.50945,1.50945,123400000.0
2009-05-04 12:15:00,1.50945,1.50965,1.50945,1.50955,102800000.0
2009-05-04 12:16:00,1.50955,1.50955,1.50955,1.50955,28400000.0
2009-05-04 12:17:00,1.50955,1.5096,1.50955,1.5096,25800000.0
2009-05-04 12:18:00,1.5096,1.50965,1.5096,1.5096,59000000.0
2009-05-04 12:19:00,1.5096,1.50975,1.5096,1.50975,30600000.0
2009-05-04 12:20:00,1.50975,1.5098,1.5096,1.5097,117200000.0
2009-05-04 12:21:00,1.50975,1.50975,1.5096,1.50965,20400000.0
2009-05-04 12:22:00,1.50975,1.5098,1.5097,1.50975,140200000.0
2009-05-04 12:23:00,1.5098,1.50985,1.50975,1.5098,55200000.0
2009-05-04 12:24:00,1.5098,1.50995,1.50965,1.5098,201600000.0
2009-05-04 12:25:00,1.5098,1.51015,1.5098,1.50995,161800000.0
2009-05-04 12:26:00,1.5099,1.51005,1.5098,1.5098,83200000.0
2009-05-04 12:27:00,1.5098,1.5098,1.50965,1.50965,81200000.0
2009-05-04 12:28:00,1.5097,1.50975,1.50965,1.50965,78400000.0
2009-05-04 12:29:00,1.50965,1.5097,1.50965,1.50965,62600000.0
2009-05-04 12:30:00,1.50965,1.50965,1.50945,1.50945,65400000.0
2009-05-04 12:31:00,1.50945,1.50945,1.5093,1.50935,84400000.0
2009-05-04 12:32:00,1.5093,1.50935,1.5093,1.50935,9600000.0
2009-05-04 12:33:00,1.50945,1.50945,1.5093,1.5093,16400000.0
2009-05-04 12:34:00,1.50935,1.50935,1.5093,1.50935,14400000.0
2009-05-04 12:35:00,1.509,1.5092,1.509,1.50915,133200000.0
2009-05-04 12:36:00,1.50915,1.50915,1.5091,1.50915,42600000.0
2009-05-04 12:37:00,1.5092,1.50935,1.50915,1.50925,70000000.0
2009-05-04 12:38:00,1.5092,1.5094,1.5092,1.50935,101600000.0
2009-05-04 12:39:00,1.5093,1.50975,1.5093,1.50965,90600000.0
2009-05-04 12:40:00,1.50965,1.5097,1.5095,1.50955,76200000.0
2009-05-04 12:41:00,1.5096,1.50965,1.50955,1.50965,30600000.0
2009-05-04 12:42:00,1.5096,1.50975,1.5095,1.5097,65800000.0
2009-05-04 12:43:00,1.5097,1.5097,1.5095,1.5095,34600000.0
2009-05-04 12:44:00,1.50945,1.5095,1.5093,1.50935,67800000.0
2009-05-04 12:45:00,1.5094,1.50945,1.50935,1.5094,24400000.0
2009-05-04 12:46:00,1.50935,1.5095,1.5093,1.5093,39800000.0
2009-05-04 12:47:00,1.5093,1.5095,1.5093,1.5094,116600000.0
2009-05-04 12:48:00,1.50935,1.5095,1.50935,1.50945,92800000.0
2009-05-04 12:49:00,1.5094,1.5095,1.50935,1.50935,70800000.0
2009-05-04 12:50:00,1.50935,1.50935,1.5092,1.50935,110200000.0
2009-05-04 12:51:00,1.5093,1.50945,1.5093,1.5093,149400000.0
2009-05-04 12:52:00,1.50935,1.50945,1.5093,1.50935,102800000.0
2009-05-04 12:53:00,1.5094,1.5096,1.5094,1.5095,141600000.0
2009-05-04 12:54:00,1.5095,1.5096,1.5093,1.50935,138400000.0
2009-05-04 12:55:00,1.50935,1.50935,1.5091,1.5092,85400000.0
2009-05-04 12:56:00,1.5092,1.50945,1.50915,1.50945,65600000.0
2009-05-04 12:57:00,1.50945,1.50945,1.5092,1.5092,88600000.0
2009-05-04 12:58:00,1.5091,1.5092,1.5087,1.50895,220000000.0
2009-05-04 12:59:00,1.509,1.509,1.50825,1.50865,334600000.0
2009-05-04 13:00:00,1.5087,1.5091,1.5087,1.509,207400000.0
2009-05-04 13:01:00,1.509,1.50905,1.5088,1.5089,95000000.0
2009-05-04 13:02:00,1.5089,1.50905,1.50885,1.50905,162200000.0
2009-05-04 13:03:00,1.50905,1.5092,1.509,1.50905,225600000.0
2009-05-04 13:04:00,1.50905,1.50915,1.509,1.50905,191800000.0
2009-05-04 13:05:00,1.5091,1.50915,1.509,1.509,104400000.0
2009-05-04 13:06:00,1.509,1.50905,1.5089,1.50895,94600000.0
2009-05-04 13:07:00,1.50895,1.5092,1.50895,1.50915,71800000.0
2009-05-04 13:08:00,1.5091,1.5091,1.50875,1.509,80700000.0
2009-05-04 13:09:00,1.5089,1.509,1.5088,1.50895,140000000.0
2009-05-04 13:10:00,1.50885,1.50905,1.50885,1.50885,119200000.0
2009-05-04 13:11:00,1.5088,1.509,1.50875,1.50895,158800000.0
2009-05-04 13:12:00,1.5089,1.5091,1.5089,1.5091,188000000.0
2009-05-04 13:13:00,1.5091,1.50915,1.5091,1.5091,56600000.0
2009-05-04 13:14:00,1.5091,1.50915,1.50905,1.5091,60000000.0
2009-05-04 13:15:00,1.50905,1.50935,1.50905,1.5092,246000000.0
2009-05-04 13:16:00,1.5092,1.50925,1.50895,1.5092,292400000.0
2009-05-04 13:17:00,1.5091,1.50915,1.50875,1.5088,269000000.0
2009-05-04 13:18:00,1.5088,1.5089,1.5084,1.50845,215400000.0
2009-05-04 13:19:00,1.5084,1.5089,1.5084,1.5087,303600000.0
2009-05-04 13:20:00,1.5087,1.50875,1.50845,1.5086,163600000.0
2009-05-04 13:21:00,1.5086,1.5088,1.5085,1.5088,236000000.0
2009-05-04 13:22:00,1.50875,1.50885,1.5086,1.5087,152300000.0
2009-05-04 13:23:00,1.50865,1.50875,1.5085,1.5086,140200000.0
2009-05-04 13:24:00,1.5086,1.50865,1.5085,1.5086,92400000.0
2009-05-04 13:25:00,1.50865,1.5088,1.50855,1.50865,122800000.0
2009-05-04 13:26:00,1.50875,1.50875,1.50865,1.50865,18000000.0
2009-05-04 13:27:00,1.5087,1.50875,1.50855,1.50855,45600000.0
2009-05-04 13:28:00,1.5086,1.5087,1.5085,1.5087,60800000.0
2009-05-04 13:29:00,1.5087,1.5088,1.5086,1.5086,53200000.0
2009-05-04 13:30:00,1.5086,1.5091,1.50855,1.509,70000000.0
2009-05-04 13:31:00,1.509,1.50915,1.5088,1.5088,30600000.0
2009-05-04 13:32:00,1.50875,1.5089,1.50865,1.50875,48000000.0
2009-05-04 13:33:00,1.50875,1.50885,1.5086,1.50885,60800000.0
2009-05-04 13:34:00,1.5089,1.5091,1.5089,1.50895,206400000.0
2009-05-04 13:35:00,1.50895,1.50895,1.5084,1.50845,159200000.0
2009-05-04 13:36:00,1.50845,1.50845,1.5084,1.5084,117200000.0
2009-05-04 13:37:00,1.50845,1.5087,1.50845,1.50865,256800001.0
2009-05-04 13:38:00,1.5087,1.50875,1.50855,1.50865,298800000.0
2009-05-04 13:39:00,1.5087,1.5087,1.5086,1.5086,111000000.0
2009-05-04 13:40:00,1.5086,1.5087,1.5085,1.50865,132600000.0
2009-05-04 13:41:00,1.50865,1.5087,1.5085,1.50865,88000000.0
2009-05-04 13:42:00,1.5087,1.50875,1.50845,1.50845,95800000.0
2009-05-04 13:43:00,1.5085,1.5085,1.50845,1.5085,160200000.0
2009-05-04 13:44:00,1.5085,1.50855,1.50845,1.50855,81800000.0
2009-05-04 13:45:00,1.50855,1.50855,1.5085,1.5085,47400000.0
2009-05-04 13:46:00,1.5086,1.5086,1.5083,1.5085,53600000.0
2009-05-04 13:47:00,1.5085,1.5085,1.50815,1.50815,100600000.0
2009-05-04 13:48:00,1.5081,1.5083,1.5081,1.5082,128800000.0
2009-05-04 13:49:00,1.5082,1.50835,1.50815,1.50815,46600000.0
2009-05-04 13:50:00,1.5082,1.5082,1.508,1.50805,68000000.0
2009-05-04 13:51:00,1.50835,1.50835,1.5082,1.5082,140200000.0
2009-05-04 13:52:00,1.5082,1.5084,1.50795,1.50795,298800002.0
2009-05-04 13:53:00,1.5079,1.50835,1.5079,1.50805,234000000.0
2009-05-04 13:54:00,1.50805,1.5083,1.508,1.5081,206800000.0
2009-05-04 13:55:00,1.50815,1.50815,1.50805,1.50805,57200000.0
2009-05-04 13:56:00,1.50805,1.5082,1.5079,1.50805,144800000.0
2009-05-04 13:57:00,1.50805,1.50815,1.508,1.50805,78000000.0
2009-05-04 13:58:00,1.508,1.5082,1.50775,1.5079,150200000.0
2009-05-04 13:59:00,1.50795,1.50795,1.50765,1.50785,262800000.0
2009-05-04 14:00:00,1.50785,1.5082,1.50785,1.5081,159400000.0
2009-05-04 14:01:00,1.5081,1.5082,1.50805,1.5081,82600000.0
2009-05-04 14:02:00,1.50815,1.5084,1.50815,1.50825,97000000.0
2009-05-04 14:03:00,1.5083,1.5085,1.50825,1.5085,41000000.0
2009-05-04 14:04:00,1.5083,1.50865,1.5083,1.5086,89000000.0
2009-05-04 14:05:00,1.509,1.50915,1.5086,1.5087,125600000.0
2009-05-04 14:06:00,1.50865,1.5092,1.50865,1.50905,221200000.0
2009-05-04 14:07:00,1.50905,1.50935,1.5089,1.5092,151000000.0
2009-05-04 14:08:00,1.5092,1.50935,1.50905,1.50905,85600000.0
2009-05-04 14:09:00,1.5091,1.5091,1.5089,1.5091,84000000.0
2009-05-04 14:10:00,1.509,1.509,1.509,1.509,48200000.0
2009-05-04 14:11:00,1.50905,1.50925,1.50905,1.5092,59200000.0
2009-05-04 14:12:00,1.5092,1.50925,1.509,1.509,55000000.0
2009-05-04 14:13:00,1.50905,1.5093,1.509,1.5093,105600000.0
2009-05-04 14:14:00,1.5093,1.50935,1.5093,1.50935,100400000.0
2009-05-04 14:15:00,1.50935,1.5094,1.50925,1.50925,109400000.0
2009-05-04 14:16:00,1.5093,1.5096,1.5093,1.5094,168200000.0
2009-05-04 14:17:00,1.5094,1.5094,1.50925,1.50925,105400000.0
2009-05-04 14:18:00,1.5092,1.5092,1.5089,1.5089,95600000.0
2009-05-04 14:19:00,1.5089,1.509,1.50875,1.5089,110200000.0
2009-05-04 14:20:00,1.5089,1.5091,1.5089,1.5091,58200000.0
2009-05-04 14:21:00,1.5091,1.5092,1.509,1.5091,96000000.0
2009-05-04 14:22:00,1.50915,1.5093,1.509,1.5091,95800000.0
2009-05-04 14:23:00,1.5091,1.50955,1.5089,1.5094,201000000.0
2009-05-04 14:24:00,1.5094,1.5094,1.5089,1.509,172400000.0
2009-05-04 14:25:00,1.509,1.509,1.50895,1.509,47600000.0
2009-05-04 14:26:00,1.509,1.50935,1.509,1.5093,117800000.0
2009-05-04 14:27:00,1.5092,1.50925,1.50895,1.5092,169400000.0
2009-05-04 14:28:00,1.5092,1.5095,1.50885,1.5092,96000000.0
2009-05-04 14:29:00,1.5092,1.50925,1.509,1.50905,90400000.0
2009-05-04 14:30:00,1.5091,1.5092,1.50885,1.509,188800000.0
2009-05-04 14:31:00,1.50905,1.5094,1.50905,1.5094,136800000.0
2009-05-04 14:32:00,1.5094,1.5096,1.5093,1.50955,144600000.0
2009-05-04 14:33:00,1.50955,1.5097,1.50915,1.50915,144600000.0
2009-05-04 14:34:00,1.50905,1.50925,1.50895,1.50905,157000000.0
2009-05-04 14:35:00,1.50905,1.50925,1.50905,1.50915,129600000.0
2009-05-04 14:36:00,1.5092,1.5093,1.50905,1.50905,178800000.0
2009-05-04 14:37:00,1.5091,1.5095,1.509,1.50945,330800000.0
2009-05-04 14:38:00,1.50945,1.5096,1.50945,1.50945,175800000.0
2009-05-04 14:39:00,1.50945,1.5095,1.5094,1.5094,108400000.0
2009-05-04 14:40:00,1.5094,1.5095,1.5094,1.50945,66400000.0
2009-05-04 14:41:00,1.50945,1.50955,1.50925,1.50945,180600000.0
2009-05-04 14:42:00,1.5095,1.5095,1.5089,1.5093,233000000.0
2009-05-04 14:43:00,1.50925,1.5093,1.509,1.5091,125400000.0
2009-05-04 14:44:00,1.5091,1.50925,1.5091,1.5092,214400000.0
2009-05-04 14:45:00,1.5092,1.50935,1.5092,1.5093,179400000.0
2009-05-04 14:46:00,1.5093,1.50965,1.5093,1.5096,198400000.0
2009-05-04 14:47:00,1.5096,1.5103,1.5096,1.5098,174400000.0
2009-05-04 14:48:00,1.50985,1.50995,1.50955,1.5098,140800000.0
2009-05-04 14:49:00,1.5098,1.51,1.50965,1.50985,111600000.0
2009-05-04 14:50:00,1.50985,1.5099,1.50975,1.5099,70800000.0
2009-05-04 14:51:00,1.5099,1.50995,1.5097,1.5097,159000000.0
2009-05-04 14:52:00,1.5097,1.5098,1.50955,1.50975,171200000.0
2009-05-04 14:53:00,1.50975,1.50985,1.50975,1.5098,60800000.0
2009-05-04 14:54:00,1.50985,1.51015,1.5098,1.51015,138200000.0
2009-05-04 14:55:00,1.51015,1.5103,1.5101,1.51025,229400000.0
2009-05-04 14:56:00,1.51025,1.5104,1.5101,1.5103,311200000.0
2009-05-04 14:57:00,1.51025,1.51025,1.5101,1.5101,98000000.0
2009-05-04 14:58:00,1.5101,1.51015,1.5101,1.5101,80000000.0
2009-05-04 14:59:00,1.5101,1.51015,1.51005,1.5101,143000000.0
2009-05-04 15:00:00,1.5101,1.51015,1.50955,1.5096,375000000.0
2009-05-04 15:01:00,1.50965,1.50995,1.5096,1.5099,202600000.0
2009-05-04 15:02:00,1.5099,1.5101,1.5098,1.51,206800000.0
2009-05-04 15:03:00,1.51,1.5102,1.51,1.5101,108000000.0
2009-05-04 15:04:00,1.51,1.5102,1.5099,1.50995,116800000.0
2009-05-04 15:05:00,1.50995,1.51,1.50985,1.50985,83400000.0
2009-05-04 15:06:00,1.50985,1.50995,1.50975,1.50985,151800000.0
2009-05-04 15:07:00,1.50985,1.50995,1.5098,1.50995,43600000.0
2009-05-04 15:08:00,1.50995,1.51,1.50985,1.51,60400000.0
2009-05-04 15:09:00,1.51,1.5101,1.51,1.5101,72600000.0
2009-05-04 15:10:00,1.5101,1.5102,1.51,1.51005,156600000.0
2009-05-04 15:11:00,1.51,1.51015,1.51,1.5101,138200000.0
2009-05-04 15:12:00,1.5101,1.5104,1.51005,1.5103,165400000.0
2009-05-04 15:13:00,1.5102,1.5105,1.5102,1.5103,105600000.0
2009-05-04 15:14:00,1.5103,1.5105,1.51015,1.5103,120200000.0
2009-05-04 15:15:00,1.5103,1.51045,1.5103,1.5104,116000000.0
2009-05-04 15:16:00,1.5104,1.51055,1.5101,1.5101,179800000.0
2009-05-04 15:17:00,1.51005,1.5105,1.51005,1.5103,159400000.0
2009-05-04 15:18:00,1.5103,1.51045,1.51015,1.5104,79600000.0
2009-05-04 15:19:00,1.5104,1.5104,1.51,1.5101,55000000.0
2009-05-04 15:20:00,1.5101,1.5102,1.5099,1.51,152000000.0
2009-05-04 15:21:00,1.51,1.5101,1.50995,1.5101,150800000.0
2009-05-04 15:22:00,1.5101,1.51015,1.51,1.51015,141400000.0
2009-05-04 15:23:00,1.51015,1.51015,1.51,1.51,75200000.0
2009-05-04 15:24:00,1.51005,1.5101,1.51,1.51,69400000.0
2009-05-04 15:25:00,1.5101,1.5101,1.5099,1.51,106200000.0
2009-05-04 15:26:00,1.51,1.5101,1.51,1.5101,127600000.0
2009-05-04 15:27:00,1.51005,1.5104,1.51,1.51015,185800000.0
2009-05-04 15:28:00,1.51015,1.51025,1.5101,1.5102,153800000.0
2009-05-04 15:29:00,1.5102,1.5102,1.5099,1.51,132400000.0
2009-05-04 15:30:00,1.51,1.5101,1.51,1.5101,132400000.0
2009-05-04 15:31:00,1.51,1.5101,1.50995,1.51,107400000.0
2009-05-04 15:32:00,1.51,1.51,1.5098,1.5098,152000000.0
2009-05-04 15:33:00,1.50985,1.5099,1.50955,1.5097,77600000.0
2009-05-04 15:34:00,1.5097,1.50985,1.50965,1.50975,192000000.0
2009-05-04 15:35:00,1.5097,1.5097,1.50955,1.50965,119400000.0
2009-05-04 15:36:00,1.50965,1.5097,1.50945,1.5096,82200000.0
2009-05-04 15:37:00,1.5097,1.5098,1.5096,1.5097,205000000.0
2009-05-04 15:38:00,1.50975,1.5099,1.50975,1.50985,205000000.0
2009-05-04 15:39:00,1.5098,1.5103,1.5098,1.51025,239400000.0
2009-05-04 15:40:00,1.5103,1.51055,1.5101,1.51025,166600000.0
2009-05-04 15:41:00,1.51025,1.51035,1.5101,1.5101,165200000.0
2009-05-04 15:42:00,1.5101,1.5102,1.51,1.5102,121400000.0
2009-05-04 15:43:00,1.51015,1.51015,1.50945,1.50975,183900000.0
2009-05-04 15:44:00,1.50975,1.50975,1.5096,1.5097,135600000.0
2009-05-04 15:45:00,1.5097,1.50985,1.5094,1.5094,226800000.0
2009-05-04 15:46:00,1.5094,1.5094,1.509,1.50905,160200000.0
2009-05-04 15:47:00,1.509,1.50915,1.509,1.509,224400000.0
2009-05-04 15:48:00,1.509,1.50915,1.50895,1.50905,224600000.0
2009-05-04 15:49:00,1.5091,1.5095,1.509,1.50925,131200000.0
2009-05-04 15:50:00,1.5093,1.5093,1.509,1.5092,206200000.0
2009-05-04 15:51:00,1.5092,1.5093,1.50905,1.50905,260400000.0
2009-05-04 15:52:00,1.50905,1.50925,1.509,1.5091,115000000.0
2009-05-04 15:53:00,1.5091,1.50935,1.5091,1.50925,124600000.0
2009-05-04 15:54:00,1.5093,1.5093,1.50895,1.509,242600000.0
2009-05-04 15:55:00,1.50905,1.5093,1.509,1.5092,243000000.0
2009-05-04 15:56:00,1.50925,1.50945,1.5092,1.5093,202600000.0
2009-05-04 15:57:00,1.50935,1.50945,1.50915,1.5092,146600000.0
2009-05-04 15:58:00,1.5093,1.5093,1.5092,1.5092,76400000.0
2009-05-04 15:59:00,1.50925,1.50945,1.5092,1.50945,164800000.0
2009-05-04 16:00:00,1.5095,1.51025,1.5094,1.5099,302800000.0
2009-05-04 16:01:00,1.51,1.51015,1.5095,1.5101,281000000.0
2009-05-04 16:02:00,1.51,1.51025,1.51,1.51025,308600000.0
2009-05-04 16:03:00,1.51025,1.5103,1.50995,1.51005,229600000.0
2009-05-04 16:04:00,1.51,1.5103,1.5099,1.5101,308000000.0
2009-05-04 16:05:00,1.51005,1.5101,1.5094,1.50955,363600000.0
2009-05-04 16:06:00,1.5096,1.50965,1.5091,1.5092,352600000.0
2009-05-04 16:07:00,1.5091,1.50955,1.50905,1.5094,165600000.0
2009-05-04 16:08:00,1.5094,1.5096,1.5094,1.5096,102600000.0
2009-05-04 16:09:00,1.50955,1.5096,1.50935,1.5095,196800000.0
2009-05-04 16:10:00,1.50945,1.5096,1.5094,1.5096,324200000.0
2009-05-04 16:11:00,1.5096,1.5096,1.50895,1.5092,321200000.0
2009-05-04 16:12:00,1.50915,1.50925,1.5089,1.509,267600000.0
2009-05-04 16:13:00,1.509,1.5092,1.50865,1.5088,372800000.0
2009-05-04 16:14:00,1.509,1.5098,1.5088,1.5097,272400000.0
2009-05-04 16:15:00,1.5097,1.51065,1.50955,1.5104,220600000.0
2009-05-04 16:16:00,1.51045,1.5107,1.5103,1.5103,264800000.0
2009-05-04 16:17:00,1.5104,1.5104,1.50975,1.5099,289000000.0
2009-05-04 16:18:00,1.5098,1.51,1.5095,1.5095,218000000.0
2009-05-04 16:19:00,1.5095,1.5096,1.50925,1.5095,184600000.0
2009-05-04 16:20:00,1.5095,1.5097,1.50905,1.5091,439600000.0
2009-05-04 16:21:00,1.5091,1.50955,1.509,1.5092,356600000.0
2009-05-04 16:22:00,1.50935,1.5099,1.50925,1.5096,191600000.0
2009-05-04 16:23:00,1.5096,1.5098,1.5093,1.50945,287800000.0
2009-05-04 16:24:00,1.5094,1.5095,1.50895,1.50895,370800000.0
2009-05-04 16:25:00,1.509,1.5093,1.5088,1.5091,306400000.0
2009-05-04 16:26:00,1.50915,1.50955,1.5091,1.50955,355000000.0
2009-05-04 16:27:00,1.50955,1.50955,1.5089,1.509,227800000.0
2009-05-04 16:28:00,1.509,1.5094,1.509,1.50925,125200000.0
2009-05-04 16:29:00,1.5093,1.51,1.5093,1.50985,356000000.0
2009-05-04 16:30:00,1.50985,1.51005,1.50965,1.5097,323200000.0
2009-05-04 16:31:00,1.50975,1.5098,1.5093,1.50935,159600000.0
2009-05-04 16:32:00,1.50935,1.5094,1.50895,1.509,263800000.0
2009-05-04 16:33:00,1.509,1.50915,1.5088,1.5088,238200000.0
2009-05-04 16:34:00,1.5088,1.5091,1.5087,1.509,218600000.0
2009-05-04 16:35:00,1.5091,1.50915,1.509,1.509,152200000.0
2009-05-04 16:36:00,1.509,1.5091,1.50855,1.50855,131400000.0
2009-05-04 16:37:00,1.50855,1.5087,1.5085,1.50865,160600000.0
2009-05-04 16:38:00,1.50865,1.509,1.50865,1.509,95600000.0
2009-05-04 16:39:00,1.509,1.50905,1.50885,1.5089,107000000.0
2009-05-04 16:40:00,1.5089,1.50905,1.5088,1.509,224200000.0
2009-05-04 16:41:00,1.509,1.509,1.5089,1.50895,122600000.0
2009-05-04 16:42:00,1.50895,1.50905,1.50875,1.50875,163200000.0
2009-05-04 16:43:00,1.50875,1.50895,1.5087,1.5088,224300000.0
2009-05-04 16:44:00,1.5089,1.50895,1.5088,1.5088,145600000.0
2009-05-04 16:45:00,1.5088,1.50895,1.5086,1.50875,182600000.0
2009-05-04 16:46:00,1.5089,1.509,1.5087,1.5087,215400000.0
2009-05-04 16:47:00,1.5087,1.5087,1.5085,1.5086,151000000.0
2009-05-04 16:48:00,1.50855,1.50865,1.50855,1.5086,40000000.0
2009-05-04 16:49:00,1.5086,1.50865,1.50855,1.5086,73800000.0
2009-05-04 16:50:00,1.50855,1.50875,1.50855,1.5087,61200000.0
2009-05-04 16:51:00,1.5087,1.50885,1.50855,1.50875,238800000.0
2009-05-04 16:52:00,1.50875,1.50905,1.50855,1.509,96400000.0
2009-05-04 16:53:00,1.509,1.50905,1.5089,1.5089,87600000.0
2009-05-04 16:54:00,1.509,1.5093,1.5089,1.50905,117000000.0
2009-05-04 16:55:00,1.50915,1.5094,1.509,1.50925,166200000.0
2009-05-04 16:56:00,1.50925,1.50955,1.5091,1.50935,214000000.0
2009-05-04 16:57:00,1.50935,1.5099,1.5092,1.50975,264400000.0
2009-05-04 16:58:00,1.50975,1.5099,1.50965,1.5097,183800000.0
2009-05-04 16:59:00,1.5097,1.50985,1.5091,1.5091,318600000.0
2009-05-04 17:00:00,1.5091,1.5094,1.509,1.50925,259600000.0
2009-05-04 17:01:00,1.50925,1.5093,1.509,1.5092,179000000.0
2009-05-04 17:02:00,1.5092,1.5096,1.5091,1.5095,156400000.0
2009-05-04 17:03:00,1.50945,1.50955,1.5093,1.5094,228400000.0
2009-05-04 17:04:00,1.5094,1.5096,1.5092,1.5092,254000000.0
2009-05-04 17:05:00,1.5092,1.50925,1.5091,1.5092,166800000.0
2009-05-04 17:06:00,1.50935,1.50955,1.50905,1.5093,331000000.0
2009-05-04 17:07:00,1.50935,1.50965,1.5093,1.50955,228400000.0
2009-05-04 17:08:00,1.5095,1.50975,1.5095,1.5095,219600000.0
2009-05-04 17:09:00,1.5096,1.5098,1.50955,1.50975,188200000.0
2009-05-04 17:10:00,1.50975,1.50975,1.5094,1.5094,238900000.0
2009-05-04 17:11:00,1.5093,1.5095,1.5092,1.5092,255800000.0
2009-05-04 17:12:00,1.50925,1.50925,1.50885,1.50885,159600000.0
2009-05-04 17:13:00,1.5089,1.5089,1.50805,1.50825,290400000.0
2009-05-04 17:14:00,1.50825,1.50855,1.50825,1.50845,136200000.0
2009-05-04 17:15:00,1.5085,1.5086,1.50815,1.5082,256600000.0
2009-05-04 17:16:00,1.5082,1.50825,1.5078,1.5079,284000000.0
2009-05-04 17:17:00,1.5079,1.50805,1.50765,1.5077,279800000.0
2009-05-04 17:18:00,1.5077,1.508,1.5077,1.508,242600000.0
2009-05-04 17:19:00,1.508,1.50835,1.50795,1.5081,292600000.0
2009-05-04 17:20:00,1.508,1.5081,1.50795,1.5081,94400000.0
2009-05-04 17:21:00,1.5082,1.5082,1.5077,1.508,145800000.0
2009-05-04 17:22:00,1.508,1.5082,1.508,1.50815,28800000.0
2009-05-04 17:23:00,1.50815,1.50815,1.508,1.50805,108600000.0
2009-05-04 17:24:00,1.508,1.5081,1.508,1.508,131600000.0
2009-05-04 17:25:00,1.508,1.5083,1.508,1.5082,116600000.0
2009-05-04 17:26:00,1.5082,1.50845,1.5082,1.5083,220200000.0
2009-05-04 17:27:00,1.50835,1.50855,1.50835,1.5084,139400000.0
2009-05-04 17:28:00,1.5084,1.5086,1.50825,1.5084,338800000.0
2009-05-04 17:29:00,1.5085,1.5085,1.5082,1.5083,372000000.0
2009-05-04 17:30:00,1.50825,1.50855,1.5082,1.5084,238000000.0
2009-05-04 17:31:00,1.5084,1.509,1.5084,1.5089,335800000.0
2009-05-04 17:32:00,1.5088,1.5089,1.5085,1.5085,300600000.0
2009-05-04 17:33:00,1.50855,1.50855,1.50825,1.50825,124000000.0
2009-05-04 17:34:00,1.50825,1.5084,1.5082,1.5082,83600000.0
2009-05-04 17:35:00,1.5083,1.5084,1.5082,1.5083,133800000.0
2009-05-04 17:36:00,1.5083,1.5084,1.5081,1.50815,186000000.0
2009-05-04 17:37:00,1.5082,1.5083,1.50795,1.50805,82200000.0
2009-05-04 17:38:00,1.508,1.5082,1.50795,1.508,219800000.0
2009-05-04 17:39:00,1.508,1.508,1.508,1.508,150200000.0
2009-05-04 17:40:00,1.508,1.508,1.508,1.508,42800000.0
2009-05-04 17:41:00,1.508,1.508,1.508,1.508,105000000.0
2009-05-04 17:42:00,1.508,1.5081,1.5077,1.5077,174800000.0
2009-05-04 17:43:00,1.50775,1.50775,1.5077,1.5077,11000000.0
2009-05-04 17:44:00,1.5077,1.50785,1.5077,1.5077,93400000.0
2009-05-04 17:45:00,1.50775,1.5078,1.5075,1.5075,296800000.0
2009-05-04 17:46:00,1.5075,1.50765,1.50745,1.50755,324400000.0
2009-05-04 17:47:00,1.50755,1.5079,1.5075,1.5079,322600000.0
2009-05-04 17:48:00,1.50775,1.5079,1.5074,1.50745,152400000.0
2009-05-04 17:49:00,1.50755,1.5077,1.50755,1.5077,152800000.0
2009-05-04 17:50:00,1.5077,1.5081,1.5077,1.5079,337600000.0
2009-05-04 17:51:00,1.5079,1.50805,1.50745,1.5075,310400000.0
2009-05-04 17:52:00,1.5075,1.5078,1.5074,1.5078,198600000.0
2009-05-04 17:53:00,1.5076,1.50765,1.5075,1.5076,329600000.0
2009-05-04 17:54:00,1.5076,1.508,1.5076,1.50795,352800000.0
2009-05-04 17:55:00,1.5078,1.50815,1.5078,1.5078,110200000.0
2009-05-04 17:56:00,1.50785,1.5088,1.50785,1.5086,153400000.0
2009-05-04 17:57:00,1.5087,1.50875,1.50855,1.5086,220000000.0
2009-05-04 17:58:00,1.5086,1.5088,1.5086,1.5087,101000000.0
2009-05-04 17:59:00,1.50865,1.50875,1.50855,1.50865,130200000.0
2009-05-04 18:00:00,1.50875,1.50875,1.5085,1.5086,140400000.0
2009-05-04 18:01:00,1.50865,1.5087,1.5084,1.50855,151000000.0
2009-05-04 18:02:00,1.5085,1.5087,1.50845,1.5085,117400000.0
2009-05-04 18:03:00,1.5085,1.50875,1.50845,1.5087,95400000.0
2009-05-04 18:04:00,1.50865,1.50885,1.5084,1.5088,231800000.0
2009-05-04 18:05:00,1.5088,1.50885,1.5086,1.50875,257400000.0
2009-05-04 18:06:00,1.50875,1.50885,1.5086,1.5088,285000000.0
2009-05-04 18:07:00,1.50895,1.5103,1.50865,1.5101,257400000.0
2009-05-04 18:08:00,1.5102,1.5107,1.5098,1.51035,261000000.0
2009-05-04 18:09:00,1.5103,1.5104,1.50985,1.51015,176400000.0
2009-05-04 18:10:00,1.51015,1.5102,1.5095,1.5095,284600000.0
2009-05-04 18:11:00,1.50955,1.5098,1.5095,1.50955,345400000.0
2009-05-04 18:12:00,1.5095,1.5096,1.50865,1.50885,295000000.0
2009-05-04 18:13:00,1.50885,1.5091,1.50835,1.509,259000000.0
2009-05-04 18:14:00,1.5091,1.5094,1.50885,1.5092,180600000.0
2009-05-04 18:15:00,1.5092,1.5093,1.5092,1.5093,135200000.0
2009-05-04 18:16:00,1.5092,1.5093,1.50895,1.50915,133400000.0
2009-05-04 18:17:00,1.50915,1.5093,1.50905,1.5092,201800000.0
2009-05-04 18:18:00,1.5092,1.5092,1.50875,1.5089,140600000.0
2009-05-04 18:19:00,1.50885,1.5092,1.5088,1.5092,78200000.0
2009-05-04 18:20:00,1.5092,1.5093,1.50875,1.50905,150800000.0
2009-05-04 18:21:00,1.509,1.5092,1.509,1.5092,118800000.0
2009-05-04 18:22:00,1.50915,1.5092,1.50885,1.50895,108200000.0
2009-05-04 18:23:00,1.5088,1.5093,1.5088,1.5093,71800000.0
2009-05-04 18:24:00,1.50925,1.50925,1.5089,1.50925,116600000.0
2009-05-04 18:25:00,1.5093,1.50935,1.50925,1.5093,70200000.0
2009-05-04 18:26:00,1.5093,1.5093,1.5089,1.509,166200000.0
2009-05-04 18:27:00,1.509,1.50905,1.5083,1.5083,194000000.0
2009-05-04 18:28:00,1.5083,1.5083,1.508,1.5083,77400000.0
2009-05-04 18:29:00,1.5083,1.50835,1.5083,1.5083,29600000.0
2009-05-04 18:30:00,1.5083,1.5085,1.5083,1.5085,67800000.0
2009-05-04 18:31:00,1.5085,1.5086,1.5083,1.5083,202800000.0
2009-05-04 18:32:00,1.5083,1.5085,1.5083,1.5083,192800000.0
2009-05-04 18:33:00,1.5083,1.5085,1.50825,1.5083,224800000.0
2009-05-04 18:34:00,1.5083,1.50835,1.508,1.5082,162000000.0
2009-05-04 18:35:00,1.5082,1.5082,1.5082,1.5082,235200000.0
2009-05-04 18:36:00,1.5082,1.5082,1.508,1.50805,151200000.0
2009-05-04 18:37:00,1.508,1.50805,1.5079,1.508,281000000.0
2009-05-04 18:38:00,1.508,1.5084,1.508,1.5084,211400000.0
2009-05-04 18:39:00,1.5082,1.50835,1.50815,1.50815,257200000.0
2009-05-04 18:40:00,1.50815,1.5084,1.50815,1.50825,248800000.0
2009-05-04 18:41:00,1.5083,1.5083,1.5082,1.50825,84400000.0
2009-05-04 18:42:00,1.5082,1.5086,1.5082,1.5086,206800000.0
2009-05-04 18:43:00,1.5086,1.50915,1.5086,1.50885,151600000.0
2009-05-04 18:44:00,1.50885,1.50905,1.50885,1.50885,88000000.0
2009-05-04 18:45:00,1.50885,1.50895,1.50855,1.5086,181800000.0
2009-05-04 18:46:00,1.5086,1.5086,1.5083,1.5083,143600000.0
2009-05-04 18:47:00,1.5084,1.5084,1.5084,1.5084,126600000.0
2009-05-04 18:48:00,1.5084,1.5085,1.5084,1.5085,122200000.0
2009-05-04 18:49:00,1.50855,1.5087,1.5085,1.5086,103800000.0
2009-05-04 18:50:00,1.5086,1.5087,1.5085,1.50855,113400000.0
2009-05-04 18:51:00,1.5085,1.5085,1.5084,1.5084,111000000.0
2009-05-04 18:52:00,1.5084,1.5084,1.5084,1.5084,30800000.0
2009-05-04 18:53:00,1.5084,1.5084,1.5082,1.5082,124400000.0
2009-05-04 18:54:00,1.5082,1.5083,1.5082,1.5082,123200000.0
2009-05-04 18:55:00,1.5082,1.50825,1.5082,1.5082,100400000.0
2009-05-04 18:56:00,1.5082,1.5083,1.5082,1.5082,147600000.0
2009-05-04 18:57:00,1.5082,1.50835,1.50815,1.5082,177000000.0
2009-05-04 18:58:00,1.5082,1.5083,1.5082,1.5082,66200000.0
2009-05-04 18:59:00,1.5082,1.5083,1.5082,1.5082,145600000.0
2009-05-04 19:00:00,1.5082,1.5082,1.5082,1.5082,177000000.0
2009-05-04 19:01:00,1.5081,1.50815,1.508,1.508,99800000.0
2009-05-04 19:02:00,1.508,1.50805,1.508,1.508,143800000.0
2009-05-04 19:03:00,1.50805,1.5081,1.508,1.508,117400000.0
2009-05-04 19:04:00,1.508,1.50815,1.508,1.5081,72200000.0
2009-05-04 19:05:00,1.50815,1.5082,1.50805,1.5081,38400000.0
2009-05-04 19:06:00,1.5081,1.5081,1.50805,1.50805,78600000.0
2009-05-04 19:07:00,1.50815,1.50815,1.508,1.5081,94400000.0
2009-05-04 19:08:00,1.50815,1.50855,1.5081,1.5084,104600000.0
2009-05-04 19:09:00,1.5085,1.5085,1.5085,1.5085,27000000.0
2009-05-04 19:10:00,1.5085,1.5085,1.5085,1.5085,26600000.0
2009-05-04 19:11:00,1.5085,1.50855,1.5085,1.50855,46000000.0
2009-05-04 19:12:00,1.5085,1.5085,1.5085,1.5085,45600000.0
2009-05-04 19:13:00,1.5086,1.50865,1.5085,1.5085,56600000.0
2009-05-04 19:14:00,1.5085,1.50855,1.5085,1.5085,84800000.0
2009-05-04 19:15:00,1.50855,1.50855,1.5085,1.5085,54400000.0
2009-05-04 19:16:00,1.50845,1.50865,1.50845,1.50865,108200000.0
2009-05-04 19:17:00,1.5086,1.5087,1.5086,1.5086,144000000.0
2009-05-04 19:18:00,1.5086,1.5086,1.5086,1.5086,116200000.0
2009-05-04 19:19:00,1.5086,1.5086,1.5085,1.5086,102800000.0
2009-05-04 19:20:00,1.50855,1.5086,1.5085,1.5085,155400000.0
2009-05-04 19:21:00,1.5085,1.5085,1.5085,1.5085,50200000.0
2009-05-04 19:22:00,1.5085,1.50855,1.5085,1.5085,85000000.0
2009-05-04 19:23:00,1.50865,1.5087,1.5085,1.5085,93400000.0
2009-05-04 19:24:00,1.5085,1.5085,1.508,1.508,82400000.0
2009-05-04 19:25:00,1.508,1.50835,1.508,1.50835,136600000.0
2009-05-04 19:26:00,1.5083,1.5083,1.50815,1.5082,95200000.0
2009-05-04 19:27:00,1.50815,1.5083,1.5081,1.50825,59800000.0
2009-05-04 19:28:00,1.50825,1.5083,1.50805,1.5082,48600000.0
2009-05-04 19:29:00,1.5082,1.5084,1.50805,1.50805,107600000.0
2009-05-04 19:30:00,1.50805,1.50835,1.50805,1.5082,124200000.0
2009-05-04 19:31:00,1.50815,1.50835,1.50805,1.50825,79000000.0
2009-05-04 19:32:00,1.50825,1.50835,1.50825,1.50835,32800000.0
2009-05-04 19:33:00,1.5084,1.5086,1.50835,1.50835,109400000.0
2009-05-04 19:34:00,1.5083,1.5085,1.50825,1.5085,60600000.0
2009-05-04 19:35:00,1.50855,1.5086,1.5085,1.5085,65600000.0
2009-05-04 19:36:00,1.5086,1.5088,1.50855,1.5088,43800000.0
2009-05-04 19:37:00,1.5088,1.5088,1.50855,1.5087,54000000.0
2009-05-04 19:38:00,1.50875,1.509,1.5086,1.50875,185600002.0
2009-05-04 19:39:00,1.50875,1.5088,1.50875,1.5088,27400000.0
2009-05-04 19:40:00,1.50875,1.509,1.5087,1.5089,102800000.0
2009-05-04 19:41:00,1.509,1.50905,1.5087,1.5088,140200000.0
2009-05-04 19:42:00,1.50885,1.50905,1.50885,1.509,107800000.0
2009-05-04 19:43:00,1.50895,1.5091,1.5089,1.5089,161200000.0
2009-05-04 19:44:00,1.5089,1.5091,1.5089,1.50905,118800000.0
2009-05-04 19:45:00,1.5091,1.50915,1.509,1.50905,109600000.0
2009-05-04 19:46:00,1.5091,1.50925,1.5091,1.5092,40000000.0
2009-05-04 19:47:00,1.50925,1.50925,1.509,1.50905,123000000.0
2009-05-04 19:48:00,1.50905,1.50905,1.509,1.50905,65000000.0
2009-05-04 19:49:00,1.50905,1.50905,1.50905,1.50905,27400000.0
2009-05-04 19:50:00,1.509,1.50935,1.509,1.5093,52000000.0
2009-05-04 19:51:00,1.50935,1.5096,1.50925,1.5095,95400000.0
2009-05-04 19:52:00,1.50955,1.51005,1.5095,1.50995,164600000.0
2009-05-04 19:53:00,1.50995,1.50995,1.5098,1.50985,43400000.0
2009-05-04 19:54:00,1.5099,1.5101,1.50985,1.51005,100400000.0
2009-05-04 19:55:00,1.51,1.51015,1.5097,1.50995,111000000.0
2009-05-04 19:56:00,1.50995,1.50995,1.5096,1.50965,94400000.0
2009-05-04 19:57:00,1.50965,1.50965,1.50945,1.50945,17600000.0
2009-05-04 19:58:00,1.50945,1.50955,1.5094,1.5095,47200000.0
2009-05-04 19:59:00,1.5094,1.5095,1.5094,1.5095,145200000.0
2009-05-04 20:00:00,1.5095,1.50975,1.5095,1.50965,92000000.0
2009-05-04 20:01:00,1.50975,1.50985,1.50955,1.50955,81000000.0
2009-05-04 20:02:00,1.5096,1.50975,1.50955,1.5097,28400000.0
2009-05-04 20:03:00,1.50955,1.50965,1.50955,1.50955,95200000.0
2009-05-04 20:04:00,1.50955,1.5096,1.50945,1.5096,75600000.0
2009-05-04 20:05:00,1.50955,1.5096,1.50935,1.5095,103400000.0
2009-05-04 20:06:00,1.5095,1.50965,1.5094,1.50965,124600000.0
2009-05-04 20:07:00,1.50965,1.50965,1.50905,1.50905,143600000.0
2009-05-04 20:08:00,1.5091,1.5091,1.50885,1.5089,81200000.0
2009-05-04 20:09:00,1.50895,1.509,1.5089,1.5089,88000000.0
2009-05-04 20:10:00,1.5089,1.50895,1.5089,1.5089,135400000.0
2009-05-04 20:11:00,1.5089,1.50905,1.5089,1.50895,126600000.0
2009-05-04 20:12:00,1.509,1.50915,1.5089,1.5089,91400000.0
2009-05-04 20:13:00,1.5089,1.5091,1.5089,1.50895,169200000.0
2009-05-04 20:14:00,1.509,1.50905,1.5089,1.50905,156000000.0
2009-05-04 20:15:00,1.509,1.50905,1.5089,1.50895,75000000.0
2009-05-04 20:16:00,1.5089,1.50895,1.5089,1.5089,163400000.0
2009-05-04 20:17:00,1.50895,1.50905,1.5089,1.5089,138200000.0
2009-05-04 20:18:00,1.5089,1.5089,1.5089,1.5089,51200000.0
2009-05-04 20:19:00,1.5089,1.50905,1.5089,1.509,131800000.0
2009-05-04 20:20:00,1.50895,1.50915,1.5089,1.50905,159200000.0
2009-05-04 20:21:00,1.50905,1.50905,1.5089,1.5089,44200000.0
2009-05-04 20:22:00,1.5089,1.50895,1.5089,1.5089,104800000.0
2009-05-04 20:23:00,1.5089,1.5089,1.5089,1.5089,59800000.0
2009-05-04 20:24:00,1.5089,1.50905,1.5089,1.5089,89000000.0
2009-05-04 20:25:00,1.50895,1.50895,1.5087,1.5088,117200000.0
2009-05-04 20:26:00,1.50875,1.50885,1.50835,1.50835,135800000.0
2009-05-04 20:27:00,1.50835,1.5087,1.50805,1.5087,215600000.0
2009-05-04 20:28:00,1.5087,1.5087,1.50855,1.50865,93400000.0
2009-05-04 20:29:00,1.50865,1.5087,1.5084,1.5084,98400000.0
2009-05-04 20:30:00,1.50835,1.5089,1.50835,1.5088,187200000.0
2009-05-04 20:31:00,1.5088,1.50905,1.50875,1.5088,121400000.0
2009-05-04 20:32:00,1.50875,1.5089,1.50875,1.50885,92000000.0
2009-05-04 20:33:00,1.5088,1.5089,1.5088,1.5089,63600000.0
2009-05-04 20:34:00,1.5089,1.5089,1.50865,1.5088,144000000.0
2009-05-04 20:35:00,1.5088,1.5089,1.50865,1.50875,90400000.0
2009-05-04 20:36:00,1.50875,1.50895,1.50875,1.50895,81000000.0
2009-05-04 20:37:00,1.50895,1.509,1.5087,1.5087,59800000.0
2009-05-04 20:38:00,1.5087,1.5087,1.50815,1.5084,142400000.0
2009-05-04 20:39:00,1.5084,1.5086,1.50835,1.5086,30000000.0
2009-05-04 20:40:00,1.50823,1.50834,1.50802,1.50824,136000000.0
2009-05-04 20:41:00,1.5086,1.5086,1.5085,1.5085,106200000.0
2009-05-04 20:42:00,1.5085,1.5085,1.5085,1.5085,21800000.0
2009-05-04 20:43:00,1.5085,1.50865,1.5085,1.5085,130200000.0
2009-05-04 20:44:00,1.5085,1.50855,1.5085,1.5085,85200000.0
2009-05-04 20:45:00,1.5085,1.5086,1.5085,1.50855,121400000.0
2009-05-04 20:46:00,1.5085,1.50855,1.5084,1.5084,175000000.0
2009-05-04 20:47:00,1.5084,1.5086,1.5084,1.5086,94600000.0
2009-05-04 20:48:00,1.5086,1.5087,1.50845,1.50855,114200000.0
2009-05-04 20:49:00,1.5086,1.50875,1.5086,1.5086,93400000.0
2009-05-04 20:50:00,1.5086,1.5087,1.5085,1.5086,79400000.0
2009-05-04 20:51:00,1.5086,1.5087,1.5085,1.50855,77200000.0
2009-05-04 20:52:00,1.50855,1.5087,1.50855,1.50865,63400000.0
2009-05-04 20:53:00,1.5087,1.50885,1.5086,1.5088,75000000.0
2009-05-04 20:54:00,1.50885,1.5092,1.50885,1.50895,112000000.0
2009-05-04 20:55:00,1.5089,1.50945,1.5089,1.50925,56800000.0
2009-05-04 20:56:00,1.50925,1.50975,1.50915,1.5095,134000000.0
2009-05-04 20:57:00,1.5095,1.50955,1.5089,1.5092,159600000.0
2009-05-04 20:58:00,1.5092,1.5092,1.50835,1.5087,189000000.0
2009-05-04 20:59:00,1.50865,1.5094,1.50865,1.509,170600000.0
2009-05-04 21:00:00,1.509,1.50905,1.50875,1.50875,90200000.0
2009-05-04 21:01:00,1.5088,1.50905,1.50875,1.50885,54600000.0
2009-05-04 21:02:00,1.5089,1.5091,1.50885,1.5089,70600000.0
2009-05-04 21:03:00,1.50885,1.5091,1.50885,1.50895,103200000.0
2009-05-04 21:04:00,1.50895,1.5092,1.50895,1.5091,91000000.0
2009-05-04 21:05:00,1.50905,1.5092,1.50895,1.5091,131000000.0
2009-05-04 21:06:00,1.50905,1.5093,1.50855,1.5088,122600000.0
2009-05-04 21:07:00,1.5088,1.5089,1.5088,1.50885,113400000.0
2009-05-04 21:08:00,1.50885,1.50915,1.5088,1.509,79400000.0
2009-05-04 21:09:00,1.509,1.509,1.509,1.509,5800000.0
2009-05-04 21:10:00,1.509,1.5092,1.509,1.5092,46000000.0
2009-05-04 21:11:00,1.5092,1.50935,1.5092,1.5092,150200000.0
2009-05-04 21:12:00,1.5093,1.5095,1.50925,1.5094,69400000.0
2009-05-04 21:13:00,1.50935,1.50935,1.5092,1.5092,84600000.0
2009-05-04 21:14:00,1.50925,1.50925,1.50895,1.5091,87400000.0
2009-05-04 21:15:00,1.50915,1.5093,1.509,1.509,112000000.0
2009-05-04 21:16:00,1.50895,1.50905,1.50885,1.509,99600000.0
2009-05-04 21:17:00,1.50905,1.50905,1.5088,1.5088,240600000.0
2009-05-04 21:18:00,1.5088,1.5089,1.5085,1.5087,139600000.0
2009-05-04 21:19:00,1.5087,1.5089,1.50865,1.5088,76000000.0
2009-05-04 21:20:00,1.5089,1.5092,1.5088,1.5091,81400000.0
2009-05-04 21:21:00,1.50905,1.50925,1.50905,1.5092,93000000.0
2009-05-04 21:22:00,1.50925,1.50955,1.50925,1.5094,110200000.0
2009-05-04 21:23:00,1.50935,1.5095,1.5092,1.50925,71200000.0
2009-05-04 21:24:00,1.50925,1.5094,1.50915,1.5093,57800000.0
2009-05-04 21:25:00,1.5093,1.5093,1.50905,1.50915,91500000.0
2009-05-04 21:26:00,1.50915,1.5092,1.50915,1.50915,114800000.0
2009-05-04 21:27:00,1.50915,1.5092,1.50895,1.5091,39800000.0
2009-05-04 21:28:00,1.5091,1.50915,1.50905,1.5091,68200000.0
2009-05-04 21:29:00,1.50915,1.5092,1.50915,1.50915,29000000.0
2009-05-04 21:30:00,1.5091,1.5092,1.509,1.509,152600000.0
2009-05-04 21:31:00,1.50905,1.5091,1.509,1.509,36200000.0
2009-05-04 21:32:00,1.50895,1.509,1.5085,1.5085,98800000.0
2009-05-04 21:33:00,1.50865,1.50885,1.5085,1.50885,196000000.0
2009-05-04 21:34:00,1.50885,1.5093,1.50885,1.50905,74600000.0
2009-05-04 21:35:00,1.50905,1.50905,1.50885,1.50885,47000000.0
2009-05-04 21:36:00,1.50885,1.5092,1.5086,1.50915,215200000.0
2009-05-04 21:37:00,1.50915,1.5092,1.50915,1.5092,21000000.0
2009-05-04 21:38:00,1.5091,1.50915,1.5091,1.50915,39600000.0
2009-05-04 21:39:00,1.50915,1.50915,1.50895,1.50895,50900000.0
2009-05-04 21:40:00,1.50885,1.50895,1.50885,1.5089,54800000.0
2009-05-04 21:41:00,1.50895,1.50895,1.5088,1.50895,132600000.0
2009-05-04 21:42:00,1.50905,1.5091,1.50885,1.5091,71800000.0
2009-05-04 21:43:00,1.5091,1.5091,1.5091,1.5091,36400000.0
2009-05-04 21:44:00,1.5091,1.5091,1.509,1.509,32200000.0
2009-05-04 21:45:00,1.50905,1.50915,1.50885,1.50915,59800000.0
2009-05-04 21:46:00,1.5091,1.5091,1.50885,1.5089,83800000.0
2009-05-04 21:47:00,1.50895,1.50895,1.5086,1.5089,88500000.0
2009-05-04 21:48:00,1.509,1.509,1.50895,1.509,6600000.0
2009-05-04 21:49:00,1.50895,1.509,1.50895,1.50895,44600000.0
2009-05-04 21:50:00,1.50895,1.509,1.50895,1.509,17000000.0
2009-05-04 21:51:00,1.509,1.509,1.5089,1.509,35000000.0
2009-05-04 21:52:00,1.509,1.5092,1.50895,1.509,60000000.0
2009-05-04 21:53:00,1.5089,1.5091,1.5089,1.509,86200000.0
2009-05-04 21:54:00,1.50895,1.5092,1.50895,1.5092,62400000.0
2009-05-04 21:55:00,1.5093,1.5094,1.5093,1.50935,90600000.0
2009-05-04 21:56:00,1.50945,1.50945,1.50875,1.50885,81200000.0
2009-05-04 21:57:00,1.50895,1.50895,1.5086,1.5089,38400000.0
2009-05-04 21:58:00,1.5089,1.5095,1.5089,1.5094,120600000.0
2009-05-04 21:59:00,1.50935,1.5098,1.50925,1.5096,72000000.0
2009-05-04 22:00:00,1.5096,1.51015,1.5096,1.5101,118400000.0
2009-05-04 22:01:00,1.5101,1.5101,1.50975,1.51005,35200000.0
2009-05-04 22:02:00,1.51,1.51005,1.5099,1.5099,40200000.0
2009-05-04 22:03:00,1.5099,1.5099,1.5098,1.5099,74200000.0
2009-05-04 22:04:00,1.50985,1.51,1.50985,1.51,16400000.0
2009-05-04 22:05:00,1.51,1.51015,1.51,1.51005,13200000.0
2009-05-04 22:06:00,1.51,1.5101,1.5099,1.50995,61600000.0
2009-05-04 22:07:00,1.50995,1.51005,1.50995,1.51005,49800000.0
2009-05-04 22:08:00,1.51,1.51005,1.5096,1.5099,123400000.0
2009-05-04 22:09:00,1.5099,1.5102,1.5099,1.51,81000000.0
2009-05-04 22:10:00,1.51025,1.5105,1.51,1.51025,87700000.0
2009-05-04 22:11:00,1.51025,1.5103,1.5102,1.5102,43200000.0
2009-05-04 22:12:00,1.51025,1.5104,1.51025,1.5103,22600000.0
2009-05-04 22:13:00,1.5102,1.51025,1.5097,1.5097,66200000.0
2009-05-04 22:14:00,1.5098,1.51025,1.50975,1.5098,115200000.0
2009-05-04 22:15:00,1.5098,1.5098,1.5098,1.5098,1000000.0
2009-05-04 22:16:00,1.50995,1.51005,1.5099,1.51,34800000.0
2009-05-04 22:17:00,1.51,1.51,1.50985,1.50985,16600000.0
2009-05-04 22:18:00,1.5098,1.5098,1.5098,1.5098,8000000.0
2009-05-04 22:19:00,1.5098,1.50985,1.5097,1.5097,69600000.0
2009-05-04 22:20:00,1.5097,1.50985,1.5097,1.50985,47800000.0
2009-05-04 22:21:00,1.5098,1.5099,1.5098,1.5099,20200000.0
2009-05-04 22:22:00,1.50972,1.50989,1.50972,1.50988,30400000.0
2009-05-04 22:23:00,1.5101,1.51015,1.51,1.51,32000000.0
2009-05-04 22:24:00,1.51005,1.51005,1.51,1.51005,14600000.0
2009-05-04 22:25:00,1.51,1.51,1.51,1.51,25400000.0
2009-05-04 22:26:00,1.50957,1.50989,1.50957,1.50976,42600000.0
2009-05-04 22:27:00,1.51,1.51,1.50995,1.50995,15800000.0
2009-05-04 22:28:00,1.51,1.5101,1.51,1.5101,10600000.0
2009-05-04 22:29:00,1.5101,1.5102,1.5101,1.5101,21800000.0
2009-05-04 22:30:00,1.51,1.51005,1.5098,1.50995,28200000.0
2009-05-04 22:31:00,1.50995,1.5101,1.50985,1.51005,23600000.0
2009-05-04 22:32:00,1.51005,1.51015,1.5099,1.51,60200000.0
2009-05-04 22:33:00,1.51,1.5101,1.5099,1.50995,53800000.0
2009-05-04 22:34:00,1.50995,1.51005,1.5098,1.51005,53200000.0
2009-05-04 22:35:00,1.51005,1.51005,1.5098,1.5099,74000000.0
2009-05-04 22:36:00,1.5099,1.51,1.50985,1.50985,10000000.0
2009-05-04 22:37:00,1.50985,1.50985,1.5098,1.5098,8000000.0
2009-05-04 22:38:00,1.50975,1.50975,1.5097,1.50975,16600000.0
2009-05-04 22:39:00,1.50975,1.51,1.50975,1.51,14200000.0
2009-05-04 22:40:00,1.51005,1.5101,1.50995,1.50995,9000000.0
2009-05-04 22:41:00,1.51,1.51,1.51,1.51,2000000.0
2009-05-04 22:42:00,1.51,1.51005,1.51,1.51005,5000000.0
2009-05-04 22:43:00,1.51005,1.51005,1.51005,1.51005,1000000.0
2009-05-04 22:44:00,1.51005,1.5101,1.51005,1.5101,6000000.0
2009-05-04 22:45:00,1.51015,1.51025,1.51015,1.51015,9000000.0
2009-05-04 22:46:00,1.5103,1.51035,1.5099,1.51035,39800000.0
2009-05-04 22:47:00,1.51035,1.5104,1.51025,1.5103,35800000.0
2009-05-04 22:48:00,1.5103,1.5104,1.5101,1.5104,24800000.0
2009-05-04 22:49:00,1.51035,1.5104,1.5103,1.5103,40600000.0
2009-05-04 22:50:00,1.5103,1.5103,1.51015,1.5102,27200000.0
2009-05-04 22:51:00,1.51025,1.51045,1.5102,1.5102,18800000.0
2009-05-04 22:52:00,1.51035,1.51035,1.51025,1.51025,8600000.0
2009-05-04 22:53:00,1.51025,1.51025,1.5102,1.5102,8000000.0
2009-05-04 22:54:00,1.5102,1.5103,1.51015,1.51015,11000000.0
2009-05-04 22:55:00,1.5101,1.5101,1.51,1.51005,9000000.0
2009-05-04 22:56:00,1.5101,1.51035,1.5101,1.51025,12000000.0
2009-05-04 22:57:00,1.51025,1.51025,1.51015,1.51015,8000000.0
2009-05-04 22:58:00,1.51005,1.5102,1.51,1.51005,19000000.0
2009-05-04 22:59:00,1.50995,1.50995,1.50975,1.50987,70600000.0
2009-05-04 23:00:00,1.5101,1.5101,1.50955,1.5098,18800000.0
2009-05-04 23:01:00,1.50985,1.50985,1.50975,1.50975,25000000.0
2009-05-04 23:02:00,1.5099,1.5099,1.50975,1.50985,11000000.0
2009-05-04 23:03:00,1.50985,1.50985,1.5098,1.50985,8000000.0
2009-05-04 23:04:00,1.5098,1.50985,1.5098,1.5098,4800000.0
2009-05-04 23:05:00,1.50985,1.50985,1.50965,1.5098,38200000.0
2009-05-04 23:06:00,1.50975,1.5098,1.5097,1.5098,18400000.0
2009-05-04 23:07:00,1.50975,1.5098,1.50975,1.5098,3800000.0
2009-05-04 23:08:00,1.5098,1.5098,1.50975,1.50975,6400000.0
2009-05-04 23:09:00,1.50975,1.50985,1.50975,1.5098,21000000.0
2009-05-04 23:10:00,1.50975,1.50975,1.50975,1.50975,1000000.0
2009-05-04 23:11:00,1.50975,1.50975,1.50975,1.50975,3800000.0
2009-05-04 23:12:00,1.50975,1.50975,1.50975,1.50975,5400000.0
2009-05-04 23:13:00,1.50975,1.51,1.50975,1.51,5200000.0
2009-05-04 23:14:00,1.5099,1.5099,1.50985,1.50985,3800000.0
2009-05-04 23:15:00,1.5099,1.5099,1.5099,1.5099,1000000.0
2009-05-04 23:16:00,1.5099,1.50995,1.50985,1.50985,8000000.0
2009-05-04 23:17:00,1.50985,1.51,1.50985,1.51,7200000.0
2009-05-04 23:18:00,1.50969,1.50983,1.5096,1.50978,79600000.0
2009-05-04 23:19:00,1.51,1.51015,1.51,1.51005,28000000.0
2009-05-04 23:20:00,1.51,1.51005,1.51,1.51005,15000000.0
2009-05-04 23:21:00,1.51005,1.5101,1.51005,1.5101,4000000.0
2009-05-04 23:22:00,1.5101,1.51015,1.5101,1.51015,2000000.0
2009-05-04 23:23:00,1.51015,1.51015,1.51015,1.51015,1000000.0
2009-05-04 23:24:00,1.51015,1.51015,1.51015,1.51015,4000000.0
2009-05-04 23:25:00,1.51015,1.51015,1.51015,1.51015,1000000.0
2009-05-04 23:26:00,1.5099,1.5099,1.5099,1.5099,2000000.0
2009-05-04 23:27:00,1.5099,1.51015,1.5099,1.5099,20200000.0
2009-05-04 23:28:00,1.5099,1.5099,1.50985,1.50985,3000000.0
2009-05-04 23:29:00,1.5099,1.50995,1.5098,1.50995,9600000.0
2009-05-04 23:30:00,1.50995,1.51005,1.50995,1.51005,34800000.0
2009-05-04 23:31:00,1.51005,1.51005,1.51,1.51005,42800000.0
2009-05-04 23:32:00,1.51,1.51005,1.51,1.51005,14000000.0
2009-05-04 23:33:00,1.51005,1.51005,1.5099,1.51,55000000.0
2009-05-04 23:34:00,1.51,1.51005,1.51,1.51,17800000.0
2009-05-04 23:35:00,1.51,1.51,1.51,1.51,20600000.0
2009-05-04 23:36:00,1.51005,1.51005,1.51005,1.51005,8200000.0
2009-05-04 23:37:00,1.51,1.51005,1.51,1.51005,6200000.0
2009-05-04 23:38:00,1.51,1.5103,1.51,1.5103,23400000.0
2009-05-04 23:39:00,1.5103,1.5103,1.50985,1.51,12400000.0
2009-05-04 23:40:00,1.5103,1.5103,1.51015,1.51015,4800000.0
2009-05-04 23:41:00,1.50978,1.5099,1.50967,1.50975,140200000.0
2009-05-04 23:42:00,1.51015,1.51015,1.51015,1.51015,2000000.0
2009-05-04 23:43:00,1.5103,1.51035,1.51015,1.51025,13800000.0
2009-05-04 23:44:00,1.5103,1.5103,1.5103,1.5103,1000000.0
2009-05-04 23:45:00,1.50996,1.51001,1.5098,1.51001,52400000.0
2009-05-04 23:46:00,1.5103,1.5103,1.5103,1.5103,1000000.0
2009-05-04 23:47:00,1.5102,1.5103,1.5102,1.51025,14800000.0
2009-05-04 23:48:00,1.51035,1.51035,1.51035,1.51035,4000000.0
2009-05-04 23:49:00,1.51005,1.5102,1.50987,1.50995,194600000.0
2009-05-04 23:50:00,1.51055,1.51055,1.51045,1.51045,3000000.0
2009-05-04 23:51:00,1.51055,1.51055,1.5102,1.5102,50000000.0
2009-05-04 23:52:00,1.51025,1.51025,1.51025,1.51025,1000000.0
2009-05-04 23:53:00,1.51025,1.5103,1.51025,1.5103,6200000.0
2009-05-04 23:54:00,1.51025,1.51035,1.5102,1.51025,16400000.0
2009-05-04 23:55:00,1.51025,1.5104,1.5102,1.5104,13200000.0
2009-05-04 23:56:00,1.5104,1.5104,1.51035,1.51035,2200000.0
2009-05-04 23:57:00,1.5104,1.5104,1.5104,1.5104,2200000.0
2009-05-04 23:58:00,1.5104,1.5104,1.51035,1.51035,3400000.0
2009-05-04 23:59:00,1.51045,1.5105,1.51025,1.5105,25200000.0
2009-05-05 00:00:00,1.51015,1.5102,1.51,1.51,35000000.0
2009-05-05 00:01:00,1.51,1.51005,1.51,1.51,44600000.0
2009-05-05 00:02:00,1.51,1.5101,1.51,1.51,76400000.0
2009-05-05 00:03:00,1.51,1.51,1.51,1.51,11400000.0
2009-05-05 00:04:00,1.51,1.51,1.51,1.51,3800000.0
2009-05-05 00:05:00,1.51,1.51015,1.51,1.51,42800000.0
2009-05-05 00:06:00,1.51,1.51,1.51,1.51,12400000.0
2009-05-05 00:07:00,1.51015,1.5102,1.51015,1.5102,5800000.0
2009-05-05 00:08:00,1.50969,1.51003,1.50969,1.50997,77200000.0
2009-05-05 00:09:00,1.51015,1.5102,1.51015,1.5102,6400000.0
2009-05-05 00:10:00,1.51015,1.5103,1.51015,1.51025,20200000.0
2009-05-05 00:11:00,1.51015,1.51015,1.51,1.51,28000000.0
2009-05-05 00:12:00,1.51,1.51015,1.51,1.51015,40400000.0
2009-05-05 00:13:00,1.51005,1.5102,1.51005,1.5101,27800000.0
2009-05-05 00:14:00,1.51015,1.5103,1.51015,1.51015,33400000.0
2009-05-05 00:15:00,1.51035,1.5105,1.51015,1.5105,41600000.0
2009-05-05 00:16:00,1.5106,1.5107,1.5105,1.5107,60200000.0
2009-05-05 00:17:00,1.51065,1.51165,1.51065,1.51125,254800000.0
2009-05-05 00:18:00,1.5112,1.5112,1.51085,1.51085,64200000.0
2009-05-05 00:19:00,1.511,1.5113,1.51085,1.51125,92200000.0
2009-05-05 00:20:00,1.51125,1.5116,1.51105,1.51125,221600000.0
2009-05-05 00:21:00,1.51125,1.51155,1.51125,1.5115,56200000.0
2009-05-05 00:22:00,1.51145,1.5115,1.5113,1.5115,40400000.0
2009-05-05 00:23:00,1.51145,1.51145,1.5108,1.5108,193000000.0
2009-05-05 00:24:00,1.5108,1.51105,1.5108,1.51095,125000000.0
2009-05-05 00:25:00,1.51095,1.51095,1.5109,1.5109,21000000.0
2009-05-05 00:26:00,1.5109,1.5109,1.5109,1.5109,42800000.0
2009-05-05 00:27:00,1.5109,1.511,1.5109,1.511,82000000.0
2009-05-05 00:28:00,1.511,1.511,1.511,1.511,52400000.0
2009-05-05 00:29:00,1.511,1.5113,1.5109,1.5113,72600000.0
2009-05-05 00:30:00,1.5113,1.5114,1.5109,1.5109,110800000.0
2009-05-05 00:31:00,1.511,1.511,1.5109,1.5109,52200000.0
2009-05-05 00:32:00,1.5109,1.51095,1.5108,1.5108,96800000.0
2009-05-05 00:33:00,1.5109,1.5109,1.51085,1.5109,7800000.0
2009-05-05 00:34:00,1.51085,1.5109,1.5108,1.5108,54600000.0
2009-05-05 00:35:00,1.5108,1.5111,1.5108,1.5108,179400000.0
2009-05-05 00:36:00,1.51046,1.51092,1.51025,1.51059,73600000.0
2009-05-05 00:37:00,1.5108,1.51105,1.51075,1.51075,17200000.0
2009-05-05 00:38:00,1.5108,1.5113,1.5107,1.51085,97800000.0
2009-05-05 00:39:00,1.51085,1.5109,1.5108,1.5109,32800000.0
2009-05-05 00:40:00,1.5111,1.51135,1.51105,1.51105,29400000.0
2009-05-05 00:41:00,1.51105,1.5114,1.51085,1.5109,146600000.0
2009-05-05 00:42:00,1.5109,1.511,1.51075,1.5109,83200000.0
2009-05-05 00:43:00,1.51095,1.51105,1.5103,1.51065,110000000.0
2009-05-05 00:44:00,1.5108,1.5108,1.5108,1.5108,5000000.0
2009-05-05 00:45:00,1.5108,1.5108,1.5105,1.5105,34400000.0
2009-05-05 00:46:00,1.5106,1.5108,1.5105,1.5105,98800000.0
2009-05-05 00:47:00,1.5105,1.5109,1.5105,1.5108,61400000.0
2009-05-05 00:48:00,1.5108,1.5108,1.5108,1.5108,82600000.0
2009-05-05 00:49:00,1.511,1.51105,1.5109,1.51105,5000000.0
2009-05-05 00:50:00,1.511,1.51105,1.5108,1.5109,29800000.0
2009-05-05 00:51:00,1.5108,1.51105,1.5108,1.511,17600000.0
2009-05-05 00:52:00,1.51095,1.51095,1.51095,1.51095,3200000.0
2009-05-05 00:53:00,1.5109,1.511,1.5109,1.511,3800000.0
2009-05-05 00:54:00,1.51095,1.511,1.51095,1.511,3200000.0
2009-05-05 00:55:00,1.5107,1.51076,1.51069,1.51076,13000000.0
2009-05-05 00:56:00,1.511,1.511,1.511,1.511,5400000.0
2009-05-05 00:57:00,1.51115,1.51115,1.5109,1.5109,21000000.0
2009-05-05 00:58:00,1.51058,1.51062,1.51044,1.51059,31200000.0
2009-05-05 00:59:00,1.5109,1.5109,1.5109,1.5109,8400000.0
2009-05-05 01:00:00,1.51075,1.51075,1.51075,1.51075,10000000.0
2009-05-05 01:01:00,1.5109,1.5109,1.5109,1.5109,5000000.0
2009-05-05 01:02:00,1.5109,1.5109,1.5109,1.5109,5000000.0
2009-05-05 01:03:00,1.511,1.511,1.511,1.511,11000000.0
2009-05-05 01:04:00,1.51073,1.51084,1.51061,1.51074,29600000.0
2009-05-05 01:05:00,1.511,1.511,1.511,1.511,10000000.0
2009-05-05 01:06:00,1.5106,1.51087,1.5106,1.51077,36200000.0
2009-05-05 01:07:00,1.51075,1.5109,1.51051,1.51059,42400000.0
2009-05-05 01:08:00,1.51088,1.51088,1.51073,1.51075,33600000.0
2009-05-05 01:09:00,1.51092,1.51098,1.51082,1.51084,96400000.0
2009-05-05 01:10:00,1.51075,1.51083,1.51059,1.5108,84800000.0
2009-05-05 01:11:00,1.51105,1.51105,1.511,1.511,12000000.0
2009-05-05 01:12:00,1.51052,1.51073,1.51023,1.51073,86200000.0
2009-05-05 01:13:00,1.5106,1.51082,1.51015,1.51063,81200000.0
2009-05-05 01:14:00,1.51074,1.51086,1.51049,1.51067,161200000.0
2009-05-05 01:15:00,1.51068,1.51082,1.51044,1.51064,70400000.0
2009-05-05 01:16:00,1.51064,1.51075,1.51057,1.51062,106800000.0
2009-05-05 01:17:00,1.51059,1.51077,1.51043,1.51055,221200000.0
2009-05-05 01:18:00,1.51105,1.5112,1.51105,1.51105,23200000.0
2009-05-05 01:19:00,1.5111,1.51115,1.511,1.511,69000000.0
2009-05-05 01:20:00,1.511,1.511,1.511,1.511,16800000.0
2009-05-05 01:21:00,1.511,1.51105,1.511,1.511,14600000.0
2009-05-05 01:22:00,1.511,1.511,1.511,1.511,5000000.0
2009-05-05 01:23:00,1.511,1.511,1.511,1.511,16800000.0
2009-05-05 01:24:00,1.511,1.511,1.511,1.511,10000000.0
2009-05-05 01:25:00,1.511,1.511,1.511,1.511,15000000.0
2009-05-05 01:26:00,1.511,1.51115,1.5109,1.5109,71000000.0
2009-05-05 01:27:00,1.511,1.511,1.511,1.511,20600000.0
2009-05-05 01:28:00,1.51075,1.51075,1.51075,1.51075,20400000.0
2009-05-05 01:29:00,1.51105,1.51105,1.511,1.511,26800000.0
2009-05-05 01:30:00,1.51105,1.5111,1.511,1.511,19400000.0
2009-05-05 01:31:00,1.511,1.511,1.511,1.511,23600000.0
2009-05-05 01:32:00,1.51072,1.51092,1.51072,1.51077,61000000.0
2009-05-05 01:33:00,1.511,1.511,1.51095,1.511,85200000.0
2009-05-05 01:34:00,1.51095,1.511,1.5103,1.5108,73400000.0
2009-05-05 01:35:00,1.5108,1.5108,1.5108,1.5108,13400000.0
2009-05-05 01:36:00,1.5109,1.5109,1.5108,1.5108,15800000.0
2009-05-05 01:37:00,1.51065,1.51065,1.5105,1.5105,24400000.0
2009-05-05 01:38:00,1.51031,1.51046,1.51026,1.51038,190000000.0
2009-05-05 01:39:00,1.51045,1.5106,1.51045,1.51045,33000000.0
2009-05-05 01:40:00,1.5104,1.51045,1.51035,1.51045,10400000.0
2009-05-05 01:41:00,1.5106,1.5106,1.5104,1.5104,5000000.0
2009-05-05 01:42:00,1.5104,1.5104,1.51035,1.51035,3200000.0
2009-05-05 01:43:00,1.51045,1.51045,1.51035,1.5104,11200000.0
2009-05-05 01:44:00,1.51045,1.51075,1.51045,1.51075,18800000.0
2009-05-05 01:45:00,1.5108,1.5108,1.51075,1.5108,20000000.0
2009-05-05 01:46:00,1.5108,1.5109,1.5107,1.5108,44000000.0
2009-05-05 01:47:00,1.51035,1.51043,1.51003,1.5103,45400000.0
2009-05-05 01:48:00,1.51023,1.51053,1.50998,1.51051,91200000.0
2009-05-05 01:49:00,1.5105,1.5105,1.51006,1.51037,124000000.0
2009-05-05 01:50:00,1.51062,1.51062,1.5102,1.51045,187200000.0
2009-05-05 01:51:00,1.5108,1.5108,1.5108,1.5108,10000000.0
2009-05-05 01:52:00,1.5107,1.5107,1.5102,1.5104,94800000.0
2009-05-05 01:53:00,1.51055,1.5106,1.51055,1.5106,7600000.0
2009-05-05 01:54:00,1.5106,1.5106,1.5103,1.5103,16800000.0
2009-05-05 01:55:00,1.5104,1.51065,1.51035,1.5104,110800000.0
2009-05-05 01:56:00,1.5104,1.5106,1.5104,1.5104,55400000.0
2009-05-05 01:57:00,1.5104,1.5104,1.5104,1.5104,13000000.0
2009-05-05 01:58:00,1.5104,1.5106,1.51025,1.5105,164600000.0
2009-05-05 01:59:00,1.5102,1.51043,1.51006,1.51024,27200000.0
2009-05-05 02:00:00,1.5105,1.5105,1.5105,1.5105,1000000.0
2009-05-05 02:01:00,1.5105,1.5105,1.5105,1.5105,21000000.0
2009-05-05 02:02:00,1.51021,1.51033,1.50993,1.51033,72000000.0
2009-05-05 02:03:00,1.5106,1.5106,1.5105,1.5105,14000000.0
2009-05-05 02:04:00,1.5105,1.5105,1.5105,1.5105,15000000.0
2009-05-05 02:05:00,1.51045,1.51045,1.5103,1.5103,27600000.0
2009-05-05 02:06:00,1.51035,1.51035,1.5103,1.5103,4200000.0
2009-05-05 02:07:00,1.5103,1.5103,1.5103,1.5103,8200000.0
2009-05-05 02:08:00,1.5103,1.5103,1.5096,1.5103,93200000.0
2009-05-05 02:09:00,1.5103,1.5103,1.5101,1.5101,216200000.0
2009-05-05 02:10:00,1.5101,1.5101,1.5101,1.5101,139000000.0
2009-05-05 02:11:00,1.5102,1.51025,1.5101,1.51025,85600000.0
2009-05-05 02:12:00,1.51015,1.51025,1.51015,1.51025,41200000.0
2009-05-05 02:13:00,1.5102,1.5102,1.5102,1.5102,112000000.0
2009-05-05 02:14:00,1.5102,1.5102,1.5094,1.50975,259600000.0
2009-05-05 02:15:00,1.50995,1.5102,1.50995,1.5102,62800000.0
2009-05-05 02:16:00,1.5102,1.5102,1.5097,1.51005,88600000.0
2009-05-05 02:17:00,1.5101,1.5101,1.5101,1.5101,59000000.0
2009-05-05 02:18:00,1.5101,1.51025,1.5101,1.5101,135200000.0
2009-05-05 02:19:00,1.5101,1.5101,1.5101,1.5101,35000000.0
2009-05-05 02:20:00,1.5101,1.5101,1.5101,1.5101,73400000.0
2009-05-05 02:21:00,1.5101,1.5103,1.5101,1.51025,189000000.0
2009-05-05 02:22:00,1.51025,1.51055,1.51025,1.51055,137600000.0
2009-05-05 02:23:00,1.5106,1.51095,1.51045,1.5106,129200000.0
2009-05-05 02:24:00,1.51065,1.511,1.51045,1.5105,166600000.0
2009-05-05 02:25:00,1.5105,1.5105,1.50965,1.50965,93000000.0
2009-05-05 02:26:00,1.5097,1.5101,1.50965,1.5101,11000000.0
2009-05-05 02:27:00,1.5101,1.5101,1.51005,1.5101,57200000.0
2009-05-05 02:28:00,1.5101,1.5101,1.5101,1.5101,25000000.0
2009-05-05 02:29:00,1.5101,1.5101,1.5101,1.5101,10200000.0
2009-05-05 02:30:00,1.5101,1.5102,1.5101,1.5101,30000000.0
2009-05-05 02:31:00,1.5101,1.5101,1.5101,1.5101,20400000.0
2009-05-05 02:32:00,1.51001,1.51001,1.50975,1.50999,54800000.0
2009-05-05 02:33:00,1.5101,1.5101,1.5101,1.5101,80000000.0
2009-05-05 02:34:00,1.5101,1.5101,1.5101,1.5101,105400000.0
2009-05-05 02:35:00,1.5101,1.5101,1.5095,1.51,70600000.0
2009-05-05 02:36:00,1.50991,1.51002,1.5096,1.50984,56600000.0
2009-05-05 02:37:00,1.51,1.51,1.51,1.51,25000000.0
2009-05-05 02:38:00,1.51,1.51,1.50925,1.5099,183400000.0
2009-05-05 02:39:00,1.5099,1.51,1.5099,1.5099,138000000.0
2009-05-05 02:40:00,1.5099,1.51,1.5098,1.5099,225200000.0
2009-05-05 02:41:00,1.5099,1.51015,1.50985,1.51,114600000.0
2009-05-05 02:42:00,1.51,1.51,1.5099,1.5099,239200000.0
2009-05-05 02:43:00,1.5099,1.50995,1.5099,1.5099,122600000.0
2009-05-05 02:44:00,1.5099,1.5099,1.5099,1.5099,80200000.0
2009-05-05 02:45:00,1.5099,1.5099,1.50985,1.5099,174000000.0
2009-05-05 02:46:00,1.5099,1.5099,1.5095,1.5095,98000000.0
2009-05-05 02:47:00,1.50955,1.5098,1.50955,1.50965,27800000.0
2009-05-05 02:48:00,1.5096,1.50965,1.5096,1.5096,43000000.0
2009-05-05 02:49:00,1.5096,1.50985,1.5095,1.5096,98800000.0
2009-05-05 02:50:00,1.5098,1.50995,1.5096,1.5099,71200000.0
2009-05-05 02:51:00,1.50975,1.5099,1.5097,1.5097,30600000.0
2009-05-05 02:52:00,1.50985,1.51,1.50985,1.51,62800000.0
2009-05-05 02:53:00,1.51,1.5101,1.51,1.51,43400000.0
2009-05-05 02:54:00,1.51005,1.5101,1.51,1.5101,13400000.0
2009-05-05 02:55:00,1.5101,1.5101,1.5101,1.5101,24200000.0
2009-05-05 02:56:00,1.5101,1.5101,1.5101,1.5101,9000000.0
2009-05-05 02:57:00,1.5101,1.5101,1.50995,1.51,61400000.0
2009-05-05 02:58:00,1.51,1.51,1.51,1.51,27600000.0
2009-05-05 02:59:00,1.51,1.51,1.51,1.51,10000000.0
2009-05-05 03:00:00,1.51,1.51,1.50955,1.5097,21400000.0
2009-05-05 03:01:00,1.5097,1.5099,1.5097,1.5097,32000000.0
2009-05-05 03:02:00,1.5097,1.5098,1.5097,1.5097,41200000.0
2009-05-05 03:03:00,1.50975,1.50975,1.5097,1.5097,7400000.0
2009-05-05 03:04:00,1.50975,1.50975,1.50965,1.5097,13000000.0
2009-05-05 03:05:00,1.50975,1.51015,1.5095,1.5097,229600000.0
2009-05-05 03:06:00,1.5098,1.5099,1.50975,1.5098,154600000.0
2009-05-05 03:07:00,1.5098,1.5098,1.5098,1.5098,10200000.0
2009-05-05 03:08:00,1.5095,1.50972,1.50902,1.50962,15400000.0
2009-05-05 03:09:00,1.50947,1.50958,1.50933,1.50958,35200000.0
2009-05-05 03:10:00,1.50934,1.5096,1.50907,1.5096,26200000.0
2009-05-05 03:11:00,1.50975,1.50975,1.5095,1.5095,16200000.0
2009-05-05 03:12:00,1.5095,1.5095,1.5095,1.5095,165000000.0
2009-05-05 03:13:00,1.5095,1.5095,1.5095,1.5095,15600000.0
2009-05-05 03:14:00,1.5096,1.5096,1.5095,1.5095,28200000.0
2009-05-05 03:15:00,1.50951,1.50955,1.50897,1.50931,76800000.0
2009-05-05 03:16:00,1.50955,1.5096,1.50935,1.5095,51600000.0
2009-05-05 03:17:00,1.5095,1.5095,1.5095,1.5095,101800000.0
2009-05-05 03:18:00,1.50927,1.50952,1.50914,1.50922,50200000.0
2009-05-05 03:19:00,1.5095,1.50975,1.5095,1.5095,45800000.0
2009-05-05 03:20:00,1.5095,1.5095,1.5095,1.5095,5000000.0
2009-05-05 03:21:00,1.5095,1.50965,1.5095,1.5095,63400000.0
2009-05-05 03:22:00,1.50955,1.5097,1.5095,1.5095,52800000.0
2009-05-05 03:23:00,1.50955,1.50958,1.50906,1.50906,15000000.0
2009-05-05 03:24:00,1.5095,1.5095,1.5095,1.5095,7400000.0
2009-05-05 03:25:00,1.50955,1.50985,1.50945,1.50965,82000000.0
2009-05-05 03:26:00,1.50965,1.5099,1.50965,1.5098,79200000.0
2009-05-05 03:27:00,1.5098,1.5098,1.5098,1.5098,40800000.0
2009-05-05 03:28:00,1.50985,1.50995,1.5098,1.5098,71200000.0
2009-05-05 03:29:00,1.5095,1.50959,1.50941,1.50959,28800000.0
2009-05-05 03:30:00,1.50985,1.50995,1.5098,1.5098,53000000.0
2009-05-05 03:31:00,1.5098,1.5101,1.5098,1.5101,81000000.0
2009-05-05 03:32:00,1.5101,1.5102,1.5101,1.5101,68200000.0
2009-05-05 03:33:00,1.50989,1.50989,1.50955,1.50987,70600000.0
2009-05-05 03:34:00,1.5101,1.5101,1.5101,1.5101,70000000.0
2009-05-05 03:35:00,1.5101,1.5101,1.5101,1.5101,38400000.0
2009-05-05 03:36:00,1.5099,1.50997,1.50967,1.50994,36200000.0
2009-05-05 03:37:00,1.51025,1.51025,1.5101,1.51015,43000000.0
2009-05-05 03:38:00,1.5101,1.5101,1.5101,1.5101,25600000.0
2009-05-05 03:39:00,1.51015,1.51015,1.51015,1.51015,1000000.0
2009-05-05 03:40:00,1.5101,1.5101,1.5101,1.5101,67600000.0
2009-05-05 03:41:00,1.5101,1.5101,1.5097,1.5098,69600000.0
2009-05-05 03:42:00,1.50985,1.5099,1.50985,1.5099,5200000.0
2009-05-05 03:43:00,1.51,1.51,1.5099,1.5099,3800000.0
2009-05-05 03:44:00,1.51005,1.51005,1.5099,1.50995,111400000.0
2009-05-05 03:45:00,1.5099,1.5102,1.5099,1.50995,91400000.0
2009-05-05 03:46:00,1.50995,1.5103,1.50995,1.50995,17400000.0
2009-05-05 03:47:00,1.50979,1.50988,1.50963,1.50963,49600000.0
2009-05-05 03:48:00,1.50995,1.50995,1.5099,1.50995,29200000.0
2009-05-05 03:49:00,1.50995,1.50995,1.50995,1.50995,2400000.0
2009-05-05 03:50:00,1.50977,1.50977,1.5097,1.50972,31600000.0
2009-05-05 03:51:00,1.50984,1.50988,1.5095,1.5095,22800000.0
2009-05-05 03:52:00,1.50975,1.50994,1.50968,1.50994,24000000.0
2009-05-05 03:53:00,1.5101,1.5103,1.50995,1.5102,49000000.0
2009-05-05 03:54:00,1.5102,1.5102,1.50995,1.50995,87400000.0
2009-05-05 03:55:00,1.50995,1.5101,1.5099,1.5101,21000000.0
2009-05-05 03:56:00,1.5101,1.5101,1.5099,1.5099,10400000.0
2009-05-05 03:57:00,1.5099,1.5099,1.5099,1.5099,5000000.0
2009-05-05 03:58:00,1.5099,1.5099,1.5099,1.5099,25000000.0
2009-05-05 03:59:00,1.5099,1.51005,1.5099,1.51005,14600000.0
2009-05-05 04:00:00,1.51,1.51015,1.50995,1.51015,39800000.0
2009-05-05 04:01:00,1.5102,1.51075,1.5102,1.5105,145000000.0
2009-05-05 04:02:00,1.5105,1.5105,1.5102,1.5104,73200000.0
2009-05-05 04:03:00,1.5104,1.5104,1.51035,1.5104,107800000.0
2009-05-05 04:04:00,1.5104,1.5104,1.5104,1.5104,52200000.0
2009-05-05 04:05:00,1.5104,1.5104,1.5104,1.5104,11800000.0
2009-05-05 04:06:00,1.5104,1.5104,1.5104,1.5104,25000000.0
2009-05-05 04:07:00,1.5104,1.5104,1.5104,1.5104,59000000.0
2009-05-05 04:08:00,1.5104,1.5104,1.5104,1.5104,35000000.0
2009-05-05 04:09:00,1.5104,1.5104,1.5099,1.51,117000000.0
2009-05-05 04:10:00,1.51,1.5102,1.5099,1.5102,181600000.0
2009-05-05 04:11:00,1.51025,1.51025,1.5102,1.5102,29800000.0
2009-05-05 04:12:00,1.5102,1.51035,1.5102,1.51035,57200000.0
2009-05-05 04:13:00,1.51045,1.51075,1.51035,1.51035,77400000.0
2009-05-05 04:14:00,1.5105,1.5105,1.5102,1.51035,63600000.0
2009-05-05 04:15:00,1.51035,1.5104,1.51035,1.51035,33400000.0
2009-05-05 04:16:00,1.5103,1.51035,1.5103,1.51035,5200000.0
2009-05-05 04:17:00,1.51035,1.511,1.51035,1.5109,107200000.0
2009-05-05 04:18:00,1.5109,1.51125,1.5107,1.5107,114000000.0
2009-05-05 04:19:00,1.5107,1.511,1.5107,1.5109,150400000.0
2009-05-05 04:20:00,1.51085,1.51085,1.5102,1.5104,139800000.0
2009-05-05 04:21:00,1.51035,1.5104,1.5102,1.5102,27400000.0
2009-05-05 04:22:00,1.5103,1.5104,1.51015,1.5102,109200000.0
2009-05-05 04:23:00,1.5102,1.5102,1.5102,1.5102,106800000.0
2009-05-05 04:24:00,1.5102,1.5102,1.5102,1.5102,21800000.0
2009-05-05 04:25:00,1.5102,1.5102,1.5102,1.5102,20800000.0
2009-05-05 04:26:00,1.5102,1.5102,1.5102,1.5102,12600000.0
2009-05-05 04:27:00,1.5102,1.5102,1.5102,1.5102,61000000.0
2009-05-05 04:28:00,1.5102,1.5102,1.5102,1.5102,23200000.0
2009-05-05 04:29:00,1.51025,1.5103,1.5102,1.5103,42000000.0
2009-05-05 04:30:00,1.5104,1.5104,1.5103,1.5103,43600000.0
2009-05-05 04:31:00,1.5103,1.51035,1.5102,1.5102,73400000.0
2009-05-05 04:32:00,1.5102,1.5102,1.5102,1.5102,20800000.0
2009-05-05 04:33:00,1.5102,1.5102,1.5102,1.5102,13800000.0
2009-05-05 04:34:00,1.5102,1.5102,1.5102,1.5102,74800000.0
2009-05-05 04:35:00,1.5102,1.5102,1.5102,1.5102,18800000.0
2009-05-05 04:36:00,1.5102,1.5102,1.5102,1.5102,11800000.0
2009-05-05 04:37:00,1.5102,1.5102,1.5102,1.5102,34400000.0
2009-05-05 04:38:00,1.5102,1.51045,1.5102,1.5102,99800000.0
2009-05-05 04:39:00,1.5102,1.5105,1.5102,1.5105,164600000.0
2009-05-05 04:40:00,1.5105,1.5107,1.5103,1.5106,190000000.0
2009-05-05 04:41:00,1.5107,1.5107,1.5102,1.51025,90400000.0
2009-05-05 04:42:00,1.5102,1.51075,1.5102,1.51035,40800000.0
2009-05-05 04:43:00,1.5104,1.5104,1.51035,1.5104,14600000.0
2009-05-05 04:44:00,1.5104,1.5104,1.51035,1.51035,2000000.0
2009-05-05 04:45:00,1.51035,1.5104,1.5103,1.5103,43800000.0
2009-05-05 04:46:00,1.5103,1.5104,1.5103,1.5104,57600000.0
2009-05-05 04:47:00,1.5104,1.5104,1.51035,1.5104,33400000.0
2009-05-05 04:48:00,1.51035,1.5104,1.51035,1.51035,5200000.0
2009-05-05 04:49:00,1.51035,1.51045,1.5103,1.5104,36400000.0
2009-05-05 04:50:00,1.5103,1.51035,1.5103,1.51035,6200000.0
2009-05-05 04:51:00,1.5103,1.5105,1.5103,1.5104,42000000.0
2009-05-05 04:52:00,1.5104,1.5104,1.5104,1.5104,5000000.0
2009-05-05 04:53:00,1.5104,1.51045,1.5104,1.5104,18000000.0
2009-05-05 04:54:00,1.5104,1.5106,1.5104,1.5106,55200000.0
2009-05-05 04:55:00,1.5107,1.5107,1.51045,1.51045,44400000.0
2009-05-05 04:56:00,1.51045,1.51055,1.51045,1.5105,18000000.0
2009-05-05 04:57:00,1.51055,1.51055,1.51045,1.5105,13200000.0
2009-05-05 04:58:00,1.5105,1.5105,1.51045,1.51045,21400000.0
2009-05-05 04:59:00,1.51045,1.51045,1.5104,1.51045,15600000.0
2009-05-05 05:00:00,1.51024,1.51026,1.51005,1.51024,21200000.0
2009-05-05 05:01:00,1.51045,1.51045,1.5104,1.51045,13000000.0
2009-05-05 05:02:00,1.5105,1.51055,1.51045,1.51055,48600000.0
2009-05-05 05:03:00,1.51055,1.51055,1.5105,1.51055,35400000.0
2009-05-05 05:04:00,1.51055,1.5107,1.5105,1.5105,244000000.0
2009-05-05 05:05:00,1.5105,1.5105,1.5105,1.5105,18000000.0
2009-05-05 05:06:00,1.5105,1.5105,1.5104,1.5104,37000000.0
2009-05-05 05:07:00,1.5104,1.5104,1.5104,1.5104,20600000.0
2009-05-05 05:08:00,1.51035,1.51075,1.51005,1.5101,74000000.0
2009-05-05 05:09:00,1.5101,1.51055,1.5101,1.5103,64000000.0
2009-05-05 05:10:00,1.5103,1.51045,1.5103,1.51035,57800000.0
2009-05-05 05:11:00,1.51075,1.5109,1.5102,1.51035,25600000.0
2009-05-05 05:12:00,1.5105,1.5105,1.5105,1.5105,4000000.0
2009-05-05 05:13:00,1.51045,1.51055,1.5102,1.5102,102600000.0
2009-05-05 05:14:00,1.5102,1.5103,1.5102,1.5103,4600000.0
2009-05-05 05:15:00,1.5103,1.51035,1.5103,1.51035,10000000.0
2009-05-05 05:16:00,1.5103,1.51035,1.51005,1.51005,37000000.0
2009-05-05 05:17:00,1.51005,1.5103,1.51005,1.5103,35600000.0
2009-05-05 05:18:00,1.5103,1.5103,1.5103,1.5103,20000000.0
2009-05-05 05:19:00,1.5103,1.5103,1.5103,1.5103,79200000.0
2009-05-05 05:20:00,1.5103,1.51035,1.5103,1.51035,8400000.0
2009-05-05 05:21:00,1.51035,1.51035,1.51035,1.51035,1000000.0
2009-05-05 05:22:00,1.5103,1.51035,1.5103,1.5103,18400000.0
2009-05-05 05:23:00,1.5103,1.5103,1.5103,1.5103,12200000.0
2009-05-05 05:24:00,1.5103,1.51055,1.51015,1.5103,145000000.0
2009-05-05 05:25:00,1.5103,1.5103,1.5099,1.5103,201600000.0
2009-05-05 05:26:00,1.5103,1.5103,1.51025,1.5103,35200000.0
2009-05-05 05:27:00,1.5103,1.5103,1.5099,1.50995,111200000.0
2009-05-05 05:28:00,1.51,1.51,1.5099,1.5099,43400000.0
2009-05-05 05:29:00,1.5099,1.50995,1.50985,1.5099,101600000.0
2009-05-05 05:30:00,1.5099,1.50995,1.5099,1.5099,89800000.0
2009-05-05 05:31:00,1.5099,1.5104,1.50975,1.50975,100300000.0
2009-05-05 05:32:00,1.51025,1.5104,1.50985,1.5101,10200000.0
2009-05-05 05:33:00,1.5101,1.5102,1.5101,1.51015,43800000.0
2009-05-05 05:34:00,1.51025,1.51035,1.51015,1.51015,73000000.0
2009-05-05 05:35:00,1.51015,1.5102,1.5101,1.51015,34000000.0
2009-05-05 05:36:00,1.5101,1.51015,1.5101,1.5101,7000000.0
2009-05-05 05:37:00,1.5101,1.5102,1.5101,1.5101,24600000.0
2009-05-05 05:38:00,1.5101,1.5101,1.5101,1.5101,1000000.0
2009-05-05 05:39:00,1.5101,1.51015,1.51,1.51005,34400000.0
2009-05-05 05:40:00,1.51005,1.5105,1.51005,1.5105,5000000.0
2009-05-05 05:41:00,1.5105,1.5105,1.5103,1.5105,19000000.0
2009-05-05 05:42:00,1.5105,1.5105,1.51005,1.5105,6200000.0
2009-05-05 05:43:00,1.5105,1.5105,1.5105,1.5105,6000000.0
2009-05-05 05:44:00,1.5105,1.51065,1.5104,1.5104,39600000.0
2009-05-05 05:45:00,1.5104,1.5105,1.5104,1.5105,28000000.0
2009-05-05 05:46:00,1.5105,1.5105,1.51,1.51,15000000.0
2009-05-05 05:47:00,1.51,1.5105,1.5098,1.5099,157600000.0
2009-05-05 05:48:00,1.5099,1.5103,1.5099,1.5101,198000000.0
2009-05-05 05:49:00,1.5101,1.51015,1.5101,1.5101,50200000.0
2009-05-05 05:50:00,1.5101,1.5103,1.51,1.5102,144800000.0
2009-05-05 05:51:00,1.5101,1.51025,1.5101,1.5101,86400000.0
2009-05-05 05:52:00,1.51025,1.51025,1.5101,1.5101,47800000.0
2009-05-05 05:53:00,1.5101,1.5102,1.51,1.5102,40400000.0
2009-05-05 05:54:00,1.51005,1.5102,1.51005,1.5102,62200000.0
2009-05-05 05:55:00,1.5102,1.5102,1.5101,1.5102,74000000.0
2009-05-05 05:56:00,1.5102,1.5102,1.5101,1.5101,42000000.0
2009-05-05 05:57:00,1.5101,1.5102,1.5101,1.5101,34600000.0
2009-05-05 05:58:00,1.5101,1.5101,1.5101,1.5101,1000000.0
2009-05-05 05:59:00,1.5101,1.5101,1.5101,1.5101,10800000.0
2009-05-05 06:00:00,1.5101,1.5101,1.5101,1.5101,6000000.0
2009-05-05 06:01:00,1.51005,1.5101,1.51005,1.5101,14600000.0
2009-05-05 06:02:00,1.50976,1.50992,1.50959,1.50988,216600000.0
2009-05-05 06:03:00,1.51035,1.51035,1.51035,1.51035,1000000.0
2009-05-05 06:04:00,1.5101,1.5101,1.5101,1.5101,1600000.0
2009-05-05 06:05:00,1.51015,1.51015,1.5101,1.5101,4800000.0
2009-05-05 06:06:00,1.5101,1.5101,1.51,1.51005,10200000.0
2009-05-05 06:07:00,1.51005,1.5102,1.51005,1.5101,8000000.0
2009-05-05 06:08:00,1.5101,1.51025,1.5101,1.51025,2000000.0
2009-05-05 06:09:00,1.50999,1.51011,1.50974,1.50985,25800000.0
2009-05-05 06:10:00,1.51015,1.51018,1.51015,1.51018,14600000.0
2009-05-05 06:11:00,1.5102,1.51025,1.5102,1.5102,37800000.0
2009-05-05 06:12:00,1.5102,1.51025,1.51015,1.51025,53200000.0
2009-05-05 06:13:00,1.5102,1.5102,1.51,1.51,48200000.0
2009-05-05 06:14:00,1.51,1.51015,1.5096,1.51015,95600000.0
2009-05-05 06:15:00,1.5102,1.5102,1.5102,1.5102,53400000.0
2009-05-05 06:16:00,1.5102,1.5107,1.51005,1.51035,99600000.0
2009-05-05 06:17:00,1.5097,1.50995,1.50945,1.50995,114400000.0
2009-05-05 06:18:00,1.5099,1.51,1.5086,1.509,192200000.0
2009-05-05 06:19:00,1.50865,1.50885,1.50835,1.5084,158200000.0
2009-05-05 06:20:00,1.5084,1.50845,1.5074,1.50755,365000000.0
2009-05-05 06:21:00,1.5077,1.50785,1.50715,1.50715,133200000.0
2009-05-05 06:22:00,1.50735,1.5075,1.50735,1.5075,44800000.0
2009-05-05 06:23:00,1.5076,1.5077,1.507,1.5073,110400000.0
2009-05-05 06:24:00,1.5074,1.5075,1.50715,1.5072,129200000.0
2009-05-05 06:25:00,1.50735,1.5074,1.5072,1.5073,81200000.0
2009-05-05 06:26:00,1.5073,1.50735,1.5073,1.50735,24800000.0
2009-05-05 06:27:00,1.50735,1.5074,1.5072,1.5074,115400000.0
2009-05-05 06:28:00,1.5074,1.5074,1.5072,1.5072,37600000.0
2009-05-05 06:29:00,1.50725,1.5074,1.50725,1.5074,121800000.0
2009-05-05 06:30:00,1.5073,1.5077,1.5073,1.5074,130000000.0
2009-05-05 06:31:00,1.5074,1.5083,1.5074,1.5082,145000000.0
2009-05-05 06:32:00,1.50815,1.5082,1.508,1.5082,261000000.0
2009-05-05 06:33:00,1.5082,1.5083,1.50795,1.5081,203800000.0
2009-05-05 06:34:00,1.5082,1.50835,1.50795,1.508,185400000.0
2009-05-05 06:35:00,1.508,1.50825,1.50795,1.508,160200000.0
2009-05-05 06:36:00,1.5079,1.508,1.5079,1.508,96000000.0
2009-05-05 06:37:00,1.5081,1.5082,1.508,1.5082,98000000.0
2009-05-05 06:38:00,1.5081,1.50825,1.50795,1.5081,133000000.0
2009-05-05 06:39:00,1.50825,1.50825,1.5079,1.5079,144200000.0
2009-05-05 06:40:00,1.5079,1.5079,1.5078,1.5079,94800000.0
2009-05-05 06:41:00,1.5079,1.5079,1.5075,1.5075,66000000.0
2009-05-05 06:42:00,1.5075,1.5075,1.5072,1.5072,70000000.0
2009-05-05 06:43:00,1.5072,1.50765,1.5072,1.50765,124600000.0
2009-05-05 06:44:00,1.50765,1.50805,1.50765,1.50805,85600000.0
2009-05-05 06:45:00,1.50805,1.50845,1.50795,1.5083,61800000.0
2009-05-05 06:46:00,1.50835,1.50865,1.50835,1.5085,62800000.0
2009-05-05 06:47:00,1.5085,1.50905,1.5085,1.5088,83000000.0
2009-05-05 06:48:00,1.5088,1.5088,1.50815,1.50815,99800000.0
2009-05-05 06:49:00,1.50815,1.5087,1.50795,1.50825,160000000.0
2009-05-05 06:50:00,1.5082,1.50845,1.5082,1.50845,28200000.0
2009-05-05 06:51:00,1.50845,1.50895,1.5084,1.5086,133000000.0
2009-05-05 06:52:00,1.5087,1.509,1.5086,1.50885,26600000.0
2009-05-05 06:53:00,1.50885,1.50895,1.508,1.50805,112400000.0
2009-05-05 06:54:00,1.50805,1.5081,1.5079,1.50805,60000000.0
2009-05-05 06:55:00,1.50835,1.50835,1.50795,1.50805,102600000.0
2009-05-05 06:56:00,1.5082,1.5083,1.508,1.50815,51000000.0
2009-05-05 06:57:00,1.50815,1.50815,1.50775,1.5078,158000000.0
2009-05-05 06:58:00,1.50785,1.50885,1.50785,1.50865,247800000.0
2009-05-05 06:59:00,1.50865,1.50875,1.5078,1.5081,167400000.0
2009-05-05 07:00:00,1.5081,1.5083,1.5078,1.50785,194200000.0
2009-05-05 07:01:00,1.508,1.50845,1.508,1.508,119600000.0
2009-05-05 07:02:00,1.508,1.50865,1.508,1.50865,62800000.0
2009-05-05 07:03:00,1.50865,1.50885,1.5082,1.5083,62000000.0
2009-05-05 07:04:00,1.50825,1.50835,1.50825,1.50835,9600000.0
2009-05-05 07:05:00,1.5084,1.5089,1.5084,1.5087,54200000.0
2009-05-05 07:06:00,1.5087,1.5087,1.50865,1.5087,6400000.0
2009-05-05 07:07:00,1.5087,1.5089,1.50865,1.5089,12200000.0
2009-05-05 07:08:00,1.50895,1.5092,1.50885,1.50915,36000000.0
2009-05-05 07:09:00,1.50915,1.50935,1.5091,1.5093,24800000.0
2009-05-05 07:10:00,1.5093,1.50955,1.5093,1.50955,38800000.0
2009-05-05 07:11:00,1.50955,1.5097,1.5089,1.5093,150400000.0
2009-05-05 07:12:00,1.50955,1.50975,1.5089,1.50945,199200000.0
2009-05-05 07:13:00,1.50945,1.50975,1.50935,1.5095,89200000.0
2009-05-05 07:14:00,1.5096,1.5096,1.5092,1.50925,36600000.0
2009-05-05 07:15:00,1.5092,1.5093,1.5092,1.50925,14800000.0
2009-05-05 07:16:00,1.50925,1.50955,1.50925,1.5095,93400000.0
2009-05-05 07:17:00,1.50935,1.5094,1.5093,1.5093,26800000.0
2009-05-05 07:18:00,1.50925,1.5093,1.5092,1.5092,12800000.0
2009-05-05 07:19:00,1.50925,1.5094,1.5089,1.5094,130800000.0
2009-05-05 07:20:00,1.50935,1.5095,1.5091,1.50915,104000000.0
2009-05-05 07:21:00,1.5093,1.5094,1.50925,1.50935,27200000.0
2009-05-05 07:22:00,1.5093,1.50995,1.5092,1.50975,37800000.0
2009-05-05 07:23:00,1.5098,1.5104,1.5098,1.51025,120800000.0
2009-05-05 07:24:00,1.51045,1.5105,1.5102,1.51025,77400000.0
2009-05-05 07:25:00,1.5102,1.51035,1.5102,1.5102,76600000.0
2009-05-05 07:26:00,1.51,1.5102,1.50985,1.51,157000000.0
2009-05-05 07:27:00,1.51005,1.5103,1.5099,1.5102,54200000.0
2009-05-05 07:28:00,1.51015,1.51015,1.51,1.51,83000000.0
2009-05-05 07:29:00,1.51,1.51,1.50995,1.51,77400000.0
2009-05-05 07:30:00,1.51,1.51025,1.51,1.51015,80600000.0
2009-05-05 07:31:00,1.51005,1.5105,1.51,1.5105,110600000.0
2009-05-05 07:32:00,1.5105,1.5105,1.5105,1.5105,42000000.0
2009-05-05 07:33:00,1.5105,1.5115,1.5105,1.5114,231600000.0
2009-05-05 07:34:00,1.5113,1.5113,1.51025,1.5103,149200000.0
2009-05-05 07:35:00,1.5103,1.51045,1.51,1.51045,138800000.0
2009-05-05 07:36:00,1.5105,1.5105,1.51025,1.51035,55200000.0
2009-05-05 07:37:00,1.51035,1.5105,1.5103,1.51035,66800000.0
2009-05-05 07:38:00,1.5105,1.5108,1.51025,1.5108,44000000.0
2009-05-05 07:39:00,1.5109,1.51105,1.5106,1.51065,29000000.0
2009-05-05 07:40:00,1.5106,1.51075,1.5103,1.5104,23200000.0
2009-05-05 07:41:00,1.5104,1.5106,1.51035,1.5105,28200000.0
2009-05-05 07:42:00,1.51055,1.5109,1.5105,1.5108,31000000.0
2009-05-05 07:43:00,1.5108,1.5115,1.51035,1.5104,63800000.0
2009-05-05 07:44:00,1.5104,1.5107,1.51015,1.5106,108200000.0
2009-05-05 07:45:00,1.51065,1.51115,1.51065,1.51115,72400000.0
2009-05-05 07:46:00,1.51115,1.5114,1.5105,1.5105,152800000.0
2009-05-05 07:47:00,1.5105,1.51075,1.5103,1.51065,94200000.0
2009-05-05 07:48:00,1.51065,1.51065,1.5105,1.5105,65800000.0
2009-05-05 07:49:00,1.5105,1.5105,1.5105,1.5105,45000000.0
2009-05-05 07:50:00,1.5105,1.5105,1.5105,1.5105,31800000.0
2009-05-05 07:51:00,1.5105,1.5106,1.5105,1.5106,27200000.0
2009-05-05 07:52:00,1.51065,1.51085,1.51065,1.51065,41200000.0
2009-05-05 07:53:00,1.51065,1.51085,1.51065,1.51075,60200000.0
2009-05-05 07:54:00,1.5107,1.5111,1.51055,1.51085,79400000.0
2009-05-05 07:55:00,1.5109,1.5111,1.5105,1.51065,80600000.0
2009-05-05 07:56:00,1.5107,1.5112,1.51065,1.511,258000000.0
2009-05-05 07:57:00,1.511,1.51135,1.5109,1.5111,135000000.0
2009-05-05 07:58:00,1.5111,1.51145,1.511,1.511,141200000.0
2009-05-05 07:59:00,1.51145,1.51145,1.51105,1.5111,79200000.0
2009-05-05 08:00:00,1.5111,1.5113,1.51105,1.5113,58400000.0
2009-05-05 08:01:00,1.5113,1.51135,1.51105,1.51115,49600000.0
2009-05-05 08:02:00,1.5111,1.5115,1.511,1.5115,243800000.0
2009-05-05 08:03:00,1.51145,1.51145,1.51115,1.5113,88600000.0
2009-05-05 08:04:00,1.51135,1.51155,1.5113,1.51145,154800000.0
2009-05-05 08:05:00,1.51145,1.51175,1.5114,1.5117,208600000.0
2009-05-05 08:06:00,1.5116,1.5118,1.5116,1.5118,65400000.0
2009-05-05 08:07:00,1.5118,1.5124,1.5118,1.5121,132800000.0
2009-05-05 08:08:00,1.512,1.51225,1.512,1.51215,84800000.0
2009-05-05 08:09:00,1.51205,1.5121,1.51195,1.5121,54600000.0
2009-05-05 08:10:00,1.5121,1.51245,1.5121,1.51245,149200000.0
2009-05-05 08:11:00,1.51255,1.51255,1.5121,1.5122,263000000.0
2009-05-05 08:12:00,1.51215,1.51215,1.51175,1.51185,121600000.0
2009-05-05 08:13:00,1.51185,1.51215,1.51165,1.5118,305200000.0
2009-05-05 08:14:00,1.5117,1.51205,1.5114,1.5116,256800000.0
2009-05-05 08:15:00,1.51165,1.5125,1.5115,1.5125,143400000.0
2009-05-05 08:16:00,1.5125,1.5125,1.51205,1.5123,180200000.0
2009-05-05 08:17:00,1.51225,1.51255,1.5121,1.5121,237800000.0
2009-05-05 08:18:00,1.5121,1.5122,1.5119,1.5121,196600000.0
2009-05-05 08:19:00,1.51205,1.51205,1.51155,1.51155,89000000.0
2009-05-05 08:20:00,1.51155,1.5118,1.51155,1.5118,70000000.0
2009-05-05 08:21:00,1.51195,1.51235,1.51195,1.5121,126400000.0
2009-05-05 08:22:00,1.5121,1.5121,1.5117,1.5117,57400000.0
2009-05-05 08:23:00,1.5115,1.51155,1.511,1.51155,61400000.0
2009-05-05 08:24:00,1.51145,1.5116,1.5113,1.51155,125200000.0
2009-05-05 08:25:00,1.51155,1.5117,1.5115,1.5117,136800000.0
2009-05-05 08:26:00,1.51175,1.51195,1.5117,1.51185,51200000.0
2009-05-05 08:27:00,1.5118,1.51225,1.5118,1.51195,55000000.0
2009-05-05 08:28:00,1.512,1.512,1.51185,1.51185,26400000.0
2009-05-05 08:29:00,1.51185,1.5122,1.5118,1.5118,110900000.0
2009-05-05 08:30:00,1.5118,1.51225,1.5118,1.5119,115800000.0
2009-05-05 08:31:00,1.5119,1.51245,1.51185,1.51235,118600000.0
2009-05-05 08:32:00,1.5122,1.51245,1.51215,1.5123,47400000.0
2009-05-05 08:33:00,1.5123,1.51285,1.5122,1.51275,192200001.0
2009-05-05 08:34:00,1.51275,1.51285,1.5125,1.5127,82200000.0
2009-05-05 08:35:00,1.51285,1.51285,1.51265,1.5127,94200000.0
2009-05-05 08:36:00,1.5128,1.51285,1.5127,1.5128,78600000.0
2009-05-05 08:37:00,1.51285,1.5129,1.51265,1.5127,86400000.0
2009-05-05 08:38:00,1.5127,1.51285,1.51265,1.5127,87400000.0
2009-05-05 08:39:00,1.5128,1.5139,1.5127,1.5139,166800000.0
2009-05-05 08:40:00,1.5139,1.5142,1.5136,1.51375,173400000.0
2009-05-05 08:41:00,1.51385,1.514,1.51365,1.5138,166400000.0
2009-05-05 08:42:00,1.51385,1.5139,1.5137,1.51385,89800000.0
2009-05-05 08:43:00,1.5137,1.5137,1.51355,1.5136,73600000.0
2009-05-05 08:44:00,1.5136,1.51365,1.5133,1.5133,85800000.0
2009-05-05 08:45:00,1.5133,1.5136,1.5128,1.5135,95400000.0
2009-05-05 08:46:00,1.51345,1.5136,1.5129,1.51315,373200000.0
2009-05-05 08:47:00,1.5131,1.51335,1.5131,1.5131,332200000.0
2009-05-05 08:48:00,1.5131,1.5132,1.513,1.51305,214000000.0
2009-05-05 08:49:00,1.51305,1.51325,1.513,1.51305,303800000.0
2009-05-05 08:50:00,1.5131,1.5132,1.51295,1.513,357600000.0
2009-05-05 08:51:00,1.51295,1.51305,1.5129,1.51295,202200000.0
2009-05-05 08:52:00,1.5129,1.51305,1.5129,1.5129,70200000.0
2009-05-05 08:53:00,1.5129,1.51295,1.51255,1.51265,254400000.0
2009-05-05 08:54:00,1.5126,1.5136,1.5126,1.51345,169000000.0
2009-05-05 08:55:00,1.5136,1.5137,1.51325,1.5136,243400000.0
2009-05-05 08:56:00,1.5135,1.51385,1.5132,1.51365,260800000.0
2009-05-05 08:57:00,1.51365,1.5138,1.5135,1.5136,276400000.0
2009-05-05 08:58:00,1.5136,1.51375,1.5133,1.51345,404600000.0
2009-05-05 08:59:00,1.5135,1.5137,1.5133,1.5136,346800000.0
2009-05-05 09:00:00,1.5135,1.5137,1.5135,1.5135,119400000.0
2009-05-05 09:01:00,1.51355,1.51375,1.5135,1.51365,181700000.0
2009-05-05 09:02:00,1.51365,1.51375,1.5136,1.51375,267800000.0
2009-05-05 09:03:00,1.51375,1.51375,1.5132,1.51325,279500000.0
2009-05-05 09:04:00,1.51325,1.51345,1.5132,1.5134,382400000.0
2009-05-05 09:05:00,1.51335,1.51345,1.513,1.5131,292400000.0
2009-05-05 09:06:00,1.5131,1.5132,1.5131,1.5132,110800000.0
2009-05-05 09:07:00,1.5132,1.5133,1.5131,1.51325,211700000.0
2009-05-05 09:08:00,1.5132,1.5134,1.5132,1.5133,138800000.0
2009-05-05 09:09:00,1.5133,1.5135,1.5131,1.5133,274000000.0
2009-05-05 09:10:00,1.5133,1.51345,1.51315,1.51335,163600000.0
2009-05-05 09:11:00,1.5133,1.51355,1.513,1.513,110600000.0
2009-05-05 09:12:00,1.5131,1.51345,1.513,1.5131,387600000.0
2009-05-05 09:13:00,1.51315,1.51325,1.5126,1.5126,242800000.0
2009-05-05 09:14:00,1.5127,1.5131,1.5127,1.5129,301400000.0
2009-05-05 09:15:00,1.5129,1.513,1.5123,1.5124,208600000.0
2009-05-05 09:16:00,1.51235,1.5125,1.51215,1.5122,392600000.0
2009-05-05 09:17:00,1.51225,1.51225,1.5122,1.5122,182200000.0
2009-05-05 09:18:00,1.5122,1.5124,1.5122,1.5124,272200000.0
2009-05-05 09:19:00,1.51235,1.5124,1.5122,1.5122,222400000.0
2009-05-05 09:20:00,1.5122,1.51235,1.51215,1.51235,138600000.0
2009-05-05 09:21:00,1.51235,1.5128,1.51235,1.51265,171800000.0
2009-05-05 09:22:00,1.51265,1.5127,1.5122,1.5122,137200000.0
2009-05-05 09:23:00,1.51225,1.5124,1.5122,1.51225,142200000.0
2009-05-05 09:24:00,1.51225,1.5123,1.5121,1.51225,217400000.0
2009-05-05 09:25:00,1.51225,1.5125,1.51225,1.51245,137600000.0
2009-05-05 09:26:00,1.5125,1.5125,1.51225,1.51225,69000000.0
2009-05-05 09:27:00,1.51225,1.51245,1.5122,1.51235,86600000.0
2009-05-05 09:28:00,1.5124,1.5128,1.51235,1.5128,135600000.0
2009-05-05 09:29:00,1.5124,1.51265,1.5124,1.51265,70200000.0
2009-05-05 09:30:00,1.51265,1.5127,1.51255,1.5126,315000000.0
2009-05-05 09:31:00,1.51265,1.51275,1.5126,1.5126,27400000.0
2009-05-05 09:32:00,1.51265,1.51275,1.51255,1.51265,106000000.0
2009-05-05 09:33:00,1.51265,1.5128,1.51255,1.5128,165200000.0
2009-05-05 09:34:00,1.5128,1.51285,1.5127,1.5128,156800000.0
2009-05-05 09:35:00,1.5128,1.51285,1.5126,1.5128,174700000.0
2009-05-05 09:36:00,1.5128,1.51295,1.51255,1.5129,297000000.0
2009-05-05 09:37:00,1.5129,1.51295,1.5128,1.5129,130200000.0
2009-05-05 09:38:00,1.5129,1.51295,1.5127,1.5129,243600000.0
2009-05-05 09:39:00,1.5129,1.513,1.51285,1.5129,119800000.0
2009-05-05 09:40:00,1.51295,1.5133,1.5129,1.5133,194800000.0
2009-05-05 09:41:00,1.5133,1.5133,1.51295,1.513,83800000.0
2009-05-05 09:42:00,1.51295,1.5131,1.5129,1.513,129000000.0
2009-05-05 09:43:00,1.513,1.5133,1.51295,1.51315,150600000.0
2009-05-05 09:44:00,1.5132,1.5133,1.5131,1.5132,186200000.0
2009-05-05 09:45:00,1.5132,1.5133,1.51295,1.51325,200000000.0
2009-05-05 09:46:00,1.51325,1.51335,1.5131,1.5131,229000000.0
2009-05-05 09:47:00,1.51315,1.51345,1.5131,1.51315,213000000.0
2009-05-05 09:48:00,1.5132,1.5133,1.51305,1.5131,213200000.0
2009-05-05 09:49:00,1.5131,1.5133,1.5131,1.51325,110000000.0
2009-05-05 09:50:00,1.51325,1.51365,1.51325,1.5136,237600000.0
2009-05-05 09:51:00,1.51345,1.5136,1.5134,1.51345,53600000.0
2009-05-05 09:52:00,1.51345,1.5137,1.5134,1.5135,204600000.0
2009-05-05 09:53:00,1.5136,1.51365,1.5136,1.51365,57200000.0
2009-05-05 09:54:00,1.5136,1.5138,1.51355,1.51375,198000000.0
2009-05-05 09:55:00,1.51375,1.5139,1.5137,1.51385,104000000.0
2009-05-05 09:56:00,1.5139,1.5141,1.5138,1.51405,148800000.0
2009-05-05 09:57:00,1.514,1.514,1.5139,1.514,202600000.0
2009-05-05 09:58:00,1.51395,1.514,1.5139,1.514,114800000.0
2009-05-05 09:59:00,1.514,1.51435,1.51385,1.51435,184200000.0
2009-05-05 10:00:00,1.51435,1.51435,1.514,1.5141,203200000.0
2009-05-05 10:01:00,1.51415,1.51425,1.51405,1.51425,177200000.0
2009-05-05 10:02:00,1.51425,1.5146,1.51425,1.5145,184800000.0
2009-05-05 10:03:00,1.5145,1.5146,1.5145,1.5145,138200000.0
2009-05-05 10:04:00,1.5145,1.5147,1.5142,1.5147,290000000.0
2009-05-05 10:05:00,1.5147,1.51485,1.5146,1.51475,272000000.0
2009-05-05 10:06:00,1.5148,1.5148,1.51445,1.5145,366800000.0
2009-05-05 10:07:00,1.51455,1.51455,1.5144,1.51445,88400000.0
2009-05-05 10:08:00,1.51435,1.5145,1.5141,1.51435,338200000.0
2009-05-05 10:09:00,1.5144,1.5145,1.5142,1.5143,308400000.0
2009-05-05 10:10:00,1.5143,1.5145,1.5143,1.5145,142000000.0
2009-05-05 10:11:00,1.5145,1.51465,1.5142,1.5142,305200000.0
2009-05-05 10:12:00,1.51435,1.5144,1.5143,1.5143,179600000.0
2009-05-05 10:13:00,1.5143,1.5144,1.5143,1.5144,186600000.0
2009-05-05 10:14:00,1.5144,1.5144,1.5138,1.51395,466400000.0
2009-05-05 10:15:00,1.51395,1.51395,1.51365,1.5137,261400000.0
2009-05-05 10:16:00,1.5137,1.5137,1.51365,1.5137,182200000.0
2009-05-05 10:17:00,1.5137,1.51385,1.5134,1.51345,272000000.0
2009-05-05 10:18:00,1.51355,1.5137,1.51355,1.5136,23600000.0
2009-05-05 10:19:00,1.51365,1.51375,1.51355,1.51355,98000000.0
2009-05-05 10:20:00,1.51355,1.51355,1.51315,1.51315,245800000.0
2009-05-05 10:21:00,1.51315,1.5132,1.5127,1.5131,252600000.0
2009-05-05 10:22:00,1.5131,1.51325,1.513,1.513,247600000.0
2009-05-05 10:23:00,1.513,1.5131,1.51275,1.51275,154800000.0
2009-05-05 10:24:00,1.51275,1.5128,1.5127,1.5128,249800000.0
2009-05-05 10:25:00,1.5128,1.5128,1.5127,1.51275,192600000.0
2009-05-05 10:26:00,1.51275,1.513,1.51275,1.5128,312200000.0
2009-05-05 10:27:00,1.51275,1.5128,1.5127,1.5127,95200000.0
2009-05-05 10:28:00,1.5127,1.5127,1.51245,1.5127,267800000.0
2009-05-05 10:29:00,1.5127,1.5128,1.5127,1.5128,128800000.0
2009-05-05 10:30:00,1.51275,1.51285,1.5126,1.5127,86600000.0
2009-05-05 10:31:00,1.5127,1.5128,1.51265,1.51275,28200000.0
2009-05-05 10:32:00,1.51275,1.51285,1.51265,1.51265,91400000.0
2009-05-05 10:33:00,1.5125,1.5127,1.5125,1.5126,168600000.0
2009-05-05 10:34:00,1.5126,1.5127,1.5125,1.5127,216000000.0
2009-05-05 10:35:00,1.5127,1.5128,1.51255,1.5126,177400000.0
2009-05-05 10:36:00,1.51255,1.5128,1.51245,1.5125,341800000.0
2009-05-05 10:37:00,1.5125,1.5127,1.5125,1.5127,155000000.0
2009-05-05 10:38:00,1.5127,1.5127,1.5127,1.5127,49000000.0
2009-05-05 10:39:00,1.5127,1.513,1.51265,1.513,177600000.0
2009-05-05 10:40:00,1.513,1.51325,1.5129,1.51305,227200000.0
2009-05-05 10:41:00,1.51305,1.5132,1.513,1.513,87600000.0
2009-05-05 10:42:00,1.5131,1.5131,1.513,1.513,77000000.0
2009-05-05 10:43:00,1.51315,1.5133,1.513,1.5133,82800000.0
2009-05-05 10:44:00,1.5132,1.51335,1.5132,1.5133,80600000.0
2009-05-05 10:45:00,1.51335,1.5134,1.5133,1.5134,70200000.0
2009-05-05 10:46:00,1.5134,1.5134,1.5132,1.51335,105600000.0
2009-05-05 10:47:00,1.51335,1.51345,1.5133,1.5134,287400000.0
2009-05-05 10:48:00,1.5134,1.5134,1.5131,1.5132,193000000.0
2009-05-05 10:49:00,1.5132,1.5136,1.5132,1.5136,327800000.0
2009-05-05 10:50:00,1.5136,1.51395,1.5135,1.5137,275400000.0
2009-05-05 10:51:00,1.51375,1.5138,1.5136,1.5136,250200000.0
2009-05-05 10:52:00,1.5136,1.51375,1.51355,1.5137,197000000.0
2009-05-05 10:53:00,1.51345,1.5135,1.51325,1.5133,192800000.0
2009-05-05 10:54:00,1.5132,1.51355,1.5132,1.5135,185700000.0
2009-05-05 10:55:00,1.5135,1.51365,1.51345,1.5135,178200000.0
2009-05-05 10:56:00,1.51355,1.5137,1.51335,1.5134,183000000.0
2009-05-05 10:57:00,1.51345,1.5135,1.5132,1.51325,217400000.0
2009-05-05 10:58:00,1.51325,1.51375,1.51325,1.51365,243000000.0
2009-05-05 10:59:00,1.51365,1.51365,1.51325,1.51345,359900000.0
2009-05-05 11:00:00,1.51335,1.51355,1.51315,1.5132,130200000.0
2009-05-05 11:01:00,1.51315,1.51325,1.51315,1.5132,127000000.0
2009-05-05 11:02:00,1.5132,1.5133,1.51315,1.5132,174400000.0
2009-05-05 11:03:00,1.5132,1.51335,1.5132,1.5133,288600000.0
2009-05-05 11:04:00,1.51315,1.5133,1.5128,1.5129,428400000.0
2009-05-05 11:05:00,1.5129,1.513,1.5121,1.5121,339400000.0
2009-05-05 11:06:00,1.5121,1.5125,1.5121,1.5124,415400000.0
2009-05-05 11:07:00,1.5125,1.51295,1.51245,1.51295,340200000.0
2009-05-05 11:08:00,1.51295,1.5134,1.51285,1.51315,293600000.0
2009-05-05 11:09:00,1.51315,1.51335,1.51315,1.51325,311600000.0
2009-05-05 11:10:00,1.51325,1.51335,1.51285,1.51285,293800000.0
2009-05-05 11:11:00,1.51285,1.5133,1.51285,1.5133,281600000.0
2009-05-05 11:12:00,1.5134,1.5135,1.51325,1.5135,301300000.0
2009-05-05 11:13:00,1.5135,1.5139,1.51345,1.5137,294400000.0
2009-05-05 11:14:00,1.51375,1.5139,1.5135,1.51375,228200000.0
2009-05-05 11:15:00,1.5138,1.5139,1.51345,1.51345,195000000.0
2009-05-05 11:16:00,1.51345,1.5136,1.51345,1.51355,92000000.0
2009-05-05 11:17:00,1.51355,1.5136,1.5128,1.5128,211200000.0
2009-05-05 11:18:00,1.5128,1.513,1.5128,1.513,240000000.0
2009-05-05 11:19:00,1.513,1.51315,1.51295,1.5131,121200000.0
2009-05-05 11:20:00,1.5131,1.5133,1.5131,1.51315,92000000.0
2009-05-05 11:21:00,1.51315,1.5132,1.51315,1.5132,19000000.0
2009-05-05 11:22:00,1.5133,1.5133,1.51315,1.51315,77000000.0
2009-05-05 11:23:00,1.51315,1.51325,1.51315,1.5132,65800000.0
2009-05-05 11:24:00,1.5132,1.51325,1.51305,1.51305,147000000.0
2009-05-05 11:25:00,1.513,1.5131,1.513,1.5131,74200000.0
2009-05-05 11:26:00,1.51325,1.51325,1.5128,1.5129,186600000.0
2009-05-05 11:27:00,1.5129,1.513,1.5129,1.5129,316600000.0
2009-05-05 11:28:00,1.51295,1.51325,1.5128,1.5131,555400000.0
2009-05-05 11:29:00,1.5131,1.5133,1.5129,1.5129,399800000.0
2009-05-05 11:30:00,1.5129,1.5135,1.5129,1.51315,300600000.0
2009-05-05 11:31:00,1.51315,1.5137,1.51315,1.5137,368100000.0
2009-05-05 11:32:00,1.51365,1.5138,1.51315,1.51335,418200000.0
2009-05-05 11:33:00,1.51335,1.5134,1.5133,1.51335,147200000.0
2009-05-05 11:34:00,1.5133,1.51335,1.5132,1.51325,128800000.0
2009-05-05 11:35:00,1.51325,1.5135,1.51325,1.51325,65800000.0
2009-05-05 11:36:00,1.5133,1.5134,1.5132,1.51335,150600000.0
2009-05-05 11:37:00,1.5133,1.5134,1.5132,1.5134,62200000.0
2009-05-05 11:38:00,1.5134,1.51345,1.51325,1.5134,104000000.0
2009-05-05 11:39:00,1.5135,1.5135,1.51325,1.51325,164600000.0
2009-05-05 11:40:00,1.51325,1.51325,1.5129,1.51295,163400000.0
2009-05-05 11:41:00,1.513,1.5132,1.51295,1.5131,276400000.0
2009-05-05 11:42:00,1.5131,1.51335,1.5131,1.51325,196400000.0
2009-05-05 11:43:00,1.5133,1.5133,1.5133,1.5133,31800000.0
2009-05-05 11:44:00,1.5133,1.5133,1.5133,1.5133,22200000.0
2009-05-05 11:45:00,1.5133,1.51335,1.5133,1.5133,226800000.0
2009-05-05 11:46:00,1.5133,1.5133,1.5131,1.5131,237000000.0
2009-05-05 11:47:00,1.5131,1.5131,1.513,1.513,135400000.0
2009-05-05 11:48:00,1.513,1.5132,1.513,1.5131,330400000.0
2009-05-05 11:49:00,1.5131,1.5132,1.51295,1.51295,248200000.0
2009-05-05 11:50:00,1.51305,1.51305,1.5128,1.513,130300000.0
2009-05-05 11:51:00,1.513,1.5131,1.51285,1.5129,281000000.0
2009-05-05 11:52:00,1.5129,1.51295,1.5128,1.5128,115000000.0
2009-05-05 11:53:00,1.5128,1.5129,1.5128,1.5129,13600000.0
2009-05-05 11:54:00,1.51285,1.51285,1.51275,1.5128,88800000.0
2009-05-05 11:55:00,1.5128,1.5128,1.51225,1.5125,388800000.0
2009-05-05 11:56:00,1.5125,1.5125,1.51225,1.5125,528000000.0
2009-05-05 11:57:00,1.5125,1.5126,1.5125,1.5126,132000000.0
2009-05-05 11:58:00,1.5126,1.5127,1.51235,1.5126,301000000.0
2009-05-05 11:59:00,1.5126,1.5127,1.5123,1.5123,148000000.0
2009-05-05 12:00:00,1.5123,1.51245,1.5123,1.5123,440800000.0
2009-05-05 12:01:00,1.5123,1.51245,1.5123,1.5123,165800000.0
2009-05-05 12:02:00,1.5123,1.5125,1.5123,1.5125,96600000.0
2009-05-05 12:03:00,1.5125,1.5127,1.51245,1.5126,114000000.0
2009-05-05 12:04:00,1.5126,1.5126,1.5123,1.5124,120400000.0
2009-05-05 12:05:00,1.5124,1.51265,1.51235,1.51265,40600000.0
2009-05-05 12:06:00,1.51275,1.5128,1.5126,1.5128,113600000.0
2009-05-05 12:07:00,1.5128,1.5128,1.51205,1.51205,365100000.0
2009-05-05 12:08:00,1.51205,1.51205,1.51175,1.5119,175200000.0
2009-05-05 12:09:00,1.51185,1.5121,1.51185,1.512,125400000.0
2009-05-05 12:10:00,1.512,1.5121,1.51185,1.5119,78600000.0
2009-05-05 12:11:00,1.51195,1.512,1.5118,1.51185,196800000.0
2009-05-05 12:12:00,1.5118,1.5119,1.5118,1.51185,78400000.0
2009-05-05 12:13:00,1.51185,1.51205,1.5118,1.51185,127400000.0
2009-05-05 12:14:00,1.51185,1.51225,1.5118,1.5122,164200000.0
2009-05-05 12:15:00,1.51225,1.51225,1.5121,1.51215,156200000.0
2009-05-05 12:16:00,1.51215,1.51235,1.51215,1.51235,105400000.0
2009-05-05 12:17:00,1.51235,1.51235,1.51215,1.5122,79200000.0
2009-05-05 12:18:00,1.51225,1.51225,1.51215,1.5122,94600000.0
2009-05-05 12:19:00,1.51225,1.51225,1.5119,1.5119,146400000.0
2009-05-05 12:20:00,1.5119,1.51195,1.5117,1.5117,238400000.0
2009-05-05 12:21:00,1.5117,1.5121,1.51155,1.5116,366800000.0
2009-05-05 12:22:00,1.5116,1.5118,1.51155,1.5118,251600000.0
2009-05-05 12:23:00,1.5118,1.5118,1.5116,1.5116,414600000.0
2009-05-05 12:24:00,1.5116,1.51175,1.5116,1.5116,337600000.0
2009-05-05 12:25:00,1.5116,1.5118,1.5116,1.5116,375600000.0
2009-05-05 12:26:00,1.5116,1.5118,1.5116,1.51175,223800000.0
2009-05-05 12:27:00,1.51175,1.51185,1.5117,1.51185,247200000.0
2009-05-05 12:28:00,1.5118,1.512,1.5117,1.51185,143200000.0
2009-05-05 12:29:00,1.5118,1.51195,1.5118,1.51185,114600000.0
2009-05-05 12:30:00,1.5119,1.5119,1.51165,1.5119,169400000.0
2009-05-05 12:31:00,1.5118,1.5119,1.5116,1.5116,157400000.0
2009-05-05 12:32:00,1.5116,1.5117,1.5114,1.51145,418400000.0
2009-05-05 12:33:00,1.5112,1.5118,1.5112,1.5118,256000000.0
2009-05-05 12:34:00,1.5117,1.51195,1.5115,1.5118,353400000.0
2009-05-05 12:35:00,1.51185,1.51195,1.51115,1.51125,276100000.0
2009-05-05 12:36:00,1.51125,1.51185,1.51105,1.51145,392200001.0
2009-05-05 12:37:00,1.51145,1.5115,1.5113,1.5113,232200000.0
2009-05-05 12:38:00,1.5113,1.5113,1.5112,1.5113,262600000.0
2009-05-05 12:39:00,1.5113,1.51135,1.5112,1.5113,75000000.0
2009-05-05 12:40:00,1.5113,1.51135,1.5113,1.5113,43400000.0
2009-05-05 12:41:00,1.5113,1.5113,1.5112,1.5112,275200000.0
2009-05-05 12:42:00,1.51125,1.51125,1.5112,1.5112,286600000.0
2009-05-05 12:43:00,1.5112,1.5113,1.5112,1.5112,269000000.0
2009-05-05 12:44:00,1.5112,1.51135,1.5112,1.5113,235200000.0
2009-05-05 12:45:00,1.51115,1.5117,1.51115,1.5116,140600000.0
2009-05-05 12:46:00,1.51155,1.5119,1.5115,1.5115,218800000.0
2009-05-05 12:47:00,1.5114,1.51175,1.5114,1.51175,305600000.0
2009-05-05 12:48:00,1.51175,1.51185,1.51155,1.51165,364200000.0
2009-05-05 12:49:00,1.51175,1.5122,1.5116,1.5121,312000000.0
2009-05-05 12:50:00,1.5121,1.51225,1.512,1.51205,175200000.0
2009-05-05 12:51:00,1.51205,1.51215,1.51185,1.51215,207800000.0
2009-05-05 12:52:00,1.51215,1.5123,1.51205,1.51225,175800000.0
2009-05-05 12:53:00,1.5122,1.51225,1.5121,1.5121,105000000.0
2009-05-05 12:54:00,1.51215,1.51215,1.5121,1.5121,108800000.0
2009-05-05 12:55:00,1.5121,1.5122,1.5121,1.51215,143000000.0
2009-05-05 12:56:00,1.5122,1.5123,1.5121,1.5121,49400000.0
2009-05-05 12:57:00,1.51215,1.51225,1.5121,1.5122,106600000.0
2009-05-05 12:58:00,1.5122,1.5123,1.51215,1.5123,136400000.0
2009-05-05 12:59:00,1.5123,1.5123,1.5115,1.5115,283600000.0
2009-05-05 13:00:00,1.51145,1.5116,1.51125,1.5114,379600000.0
2009-05-05 13:01:00,1.5114,1.5116,1.51135,1.5116,88400000.0
2009-05-05 13:02:00,1.5116,1.51205,1.5115,1.5119,191800000.0
2009-05-05 13:03:00,1.5119,1.512,1.5119,1.512,168000000.0
2009-05-05 13:04:00,1.51205,1.5123,1.51205,1.5122,331800000.0
2009-05-05 13:05:00,1.5121,1.51235,1.5121,1.51215,233400000.0
2009-05-05 13:06:00,1.5121,1.51225,1.5114,1.5114,308000000.0
2009-05-05 13:07:00,1.5114,1.51165,1.51135,1.51145,315200000.0
2009-05-05 13:08:00,1.5114,1.5116,1.51135,1.5116,235200000.0
2009-05-05 13:09:00,1.51165,1.51175,1.5115,1.5117,149000000.0
2009-05-05 13:10:00,1.5117,1.5118,1.51165,1.5117,191200000.0
2009-05-05 13:11:00,1.51145,1.5117,1.5114,1.51165,206800000.0
2009-05-05 13:12:00,1.51165,1.51175,1.51155,1.51165,169000000.0
2009-05-05 13:13:00,1.5117,1.51175,1.51165,1.5117,107400000.0
2009-05-05 13:14:00,1.51165,1.51195,1.51165,1.5119,212200000.0
2009-05-05 13:15:00,1.5119,1.5122,1.5119,1.5122,124800000.0
2009-05-05 13:16:00,1.5122,1.51245,1.512,1.51235,142600000.0
2009-05-05 13:17:00,1.5124,1.51255,1.5124,1.51245,70400000.0
2009-05-05 13:18:00,1.5125,1.51255,1.51245,1.51245,77000000.0
2009-05-05 13:19:00,1.5124,1.5125,1.5124,1.5125,22600000.0
2009-05-05 13:20:00,1.5125,1.51275,1.51245,1.5125,52200000.0
2009-05-05 13:21:00,1.51245,1.51285,1.5124,1.51255,219200000.0
2009-05-05 13:22:00,1.51285,1.51285,1.5126,1.5128,123400000.0
2009-05-05 13:23:00,1.5128,1.51285,1.51245,1.51245,157200000.0
2009-05-05 13:24:00,1.5124,1.5125,1.51225,1.5123,287200000.0
2009-05-05 13:25:00,1.5123,1.5123,1.51205,1.5121,189400000.0
2009-05-05 13:26:00,1.51205,1.5123,1.512,1.5123,240200001.0
2009-05-05 13:27:00,1.5123,1.51245,1.5123,1.5124,280800000.0
2009-05-05 13:28:00,1.5123,1.5126,1.5123,1.5125,162000000.0
2009-05-05 13:29:00,1.5125,1.5127,1.5125,1.5127,107600000.0
2009-05-05 13:30:00,1.5127,1.5127,1.51245,1.51255,219800000.0
2009-05-05 13:31:00,1.5125,1.5126,1.5123,1.5124,475799999.0
2009-05-05 13:32:00,1.5124,1.5126,1.5122,1.51235,364800000.0
2009-05-05 13:33:00,1.51235,1.5125,1.5123,1.51245,107000000.0
2009-05-05 13:34:00,1.51245,1.5127,1.51245,1.5125,131000000.0
2009-05-05 13:35:00,1.51245,1.5125,1.5123,1.51245,202800000.0
2009-05-05 13:36:00,1.51245,1.5125,1.5124,1.5125,56600000.0
2009-05-05 13:37:00,1.5125,1.5126,1.51235,1.5124,187400000.0
2009-05-05 13:38:00,1.5124,1.5125,1.5123,1.5125,356800000.0
2009-05-05 13:39:00,1.5125,1.51275,1.51245,1.51245,238200000.0
2009-05-05 13:40:00,1.51245,1.5125,1.5122,1.51225,311000000.0
2009-05-05 13:41:00,1.5123,1.5125,1.51225,1.51245,202600000.0
2009-05-05 13:42:00,1.5125,1.5125,1.5122,1.5122,369800000.0
2009-05-05 13:43:00,1.5122,1.5124,1.5122,1.5123,201000000.0
2009-05-05 13:44:00,1.51225,1.5124,1.5122,1.5122,171600000.0
2009-05-05 13:45:00,1.5122,1.5122,1.51215,1.5122,280800000.0
2009-05-05 13:46:00,1.5122,1.5122,1.5117,1.5118,370100000.0
2009-05-05 13:47:00,1.5118,1.5118,1.5117,1.5118,372200000.0
2009-05-05 13:48:00,1.51175,1.51195,1.51175,1.5119,116000000.0
2009-05-05 13:49:00,1.5119,1.5119,1.51115,1.5112,250300000.0
2009-05-05 13:50:00,1.51125,1.51145,1.5112,1.51135,187000000.0
2009-05-05 13:51:00,1.51135,1.5114,1.51125,1.5114,67000000.0
2009-05-05 13:52:00,1.5114,1.5115,1.51135,1.51145,150800000.0
2009-05-05 13:53:00,1.51145,1.51155,1.51135,1.5114,209800000.0
2009-05-05 13:54:00,1.5114,1.51165,1.5114,1.5116,115800000.0
2009-05-05 13:55:00,1.5116,1.5119,1.51145,1.5115,259200000.0
2009-05-05 13:56:00,1.51155,1.51165,1.51125,1.51125,275600000.0
2009-05-05 13:57:00,1.5113,1.51155,1.5113,1.51145,237600000.0
2009-05-05 13:58:00,1.51145,1.51145,1.5112,1.5113,333600000.0
2009-05-05 13:59:00,1.5113,1.5115,1.51115,1.51145,285000000.0
2009-05-05 14:00:00,1.5114,1.5115,1.5114,1.5114,295600000.0
2009-05-05 14:01:00,1.5114,1.5117,1.5114,1.5117,246300000.0
2009-05-05 14:02:00,1.51165,1.51175,1.5114,1.5115,268400000.0
2009-05-05 14:03:00,1.5115,1.5115,1.5112,1.51145,213600000.0
2009-05-05 14:04:00,1.51145,1.5116,1.51135,1.51135,248400000.0
2009-05-05 14:05:00,1.51135,1.51145,1.5111,1.5112,300200000.0
2009-05-05 14:06:00,1.51135,1.51135,1.5106,1.51065,367000000.0
2009-05-05 14:07:00,1.51065,1.51105,1.51055,1.51105,355000000.0
2009-05-05 14:08:00,1.511,1.5112,1.511,1.5111,300000000.0
2009-05-05 14:09:00,1.51115,1.5113,1.5111,1.5111,283600000.0
2009-05-05 14:10:00,1.5111,1.5114,1.5111,1.5112,484000000.0
2009-05-05 14:11:00,1.51115,1.5113,1.5111,1.5113,180800000.0
2009-05-05 14:12:00,1.5113,1.5115,1.5112,1.5112,275600000.0
2009-05-05 14:13:00,1.5112,1.5114,1.5112,1.51135,318800000.0
2009-05-05 14:14:00,1.51135,1.5114,1.51115,1.5113,401800000.0
2009-05-05 14:15:00,1.5113,1.5113,1.5112,1.5112,301000000.0
2009-05-05 14:16:00,1.5114,1.5117,1.51125,1.5115,98400000.0
2009-05-05 14:17:00,1.5115,1.5116,1.5113,1.51135,178000000.0
2009-05-05 14:18:00,1.5114,1.5117,1.51125,1.5117,248600000.0
2009-05-05 14:19:00,1.5117,1.5122,1.5116,1.5119,135000000.0
2009-05-05 14:20:00,1.5119,1.5119,1.51125,1.5113,236800000.0
2009-05-05 14:21:00,1.5113,1.5117,1.5113,1.5116,150600000.0
2009-05-05 14:22:00,1.51165,1.51195,1.51165,1.5119,70600000.0
2009-05-05 14:23:00,1.51175,1.51175,1.5115,1.5116,110000000.0
2009-05-05 14:24:00,1.51155,1.5117,1.51135,1.5116,359600000.0
2009-05-05 14:25:00,1.5115,1.5115,1.51125,1.5115,384000000.0
2009-05-05 14:26:00,1.5115,1.5118,1.5115,1.51175,281000000.0
2009-05-05 14:27:00,1.5117,1.51175,1.5115,1.51165,135600000.0
2009-05-05 14:28:00,1.5116,1.5118,1.5116,1.51175,260200000.0
2009-05-05 14:29:00,1.51175,1.5118,1.5116,1.5116,357000000.0
2009-05-05 14:30:00,1.51155,1.5117,1.51155,1.5116,173400000.0
2009-05-05 14:31:00,1.5116,1.51175,1.51135,1.51135,221000000.0
2009-05-05 14:32:00,1.51135,1.51165,1.51135,1.51155,258600000.0
2009-05-05 14:33:00,1.5116,1.51165,1.51115,1.5116,159800000.0
2009-05-05 14:34:00,1.5116,1.5116,1.51135,1.5115,297600000.0
2009-05-05 14:35:00,1.51145,1.5117,1.5114,1.5117,77200000.0
2009-05-05 14:36:00,1.51165,1.5118,1.5113,1.51145,238400000.0
2009-05-05 14:37:00,1.5114,1.51165,1.5113,1.5114,325600000.0
2009-05-05 14:38:00,1.51145,1.5115,1.5113,1.5113,302200000.0
2009-05-05 14:39:00,1.5113,1.5114,1.51115,1.51125,325200000.0
2009-05-05 14:40:00,1.5112,1.5115,1.51115,1.5113,366200000.0
2009-05-05 14:41:00,1.5113,1.5115,1.5112,1.5115,235000000.0
2009-05-05 14:42:00,1.5115,1.5117,1.51145,1.51155,330000000.0
2009-05-05 14:43:00,1.51155,1.51165,1.51145,1.5116,242000000.0
2009-05-05 14:44:00,1.5116,1.5118,1.51155,1.5118,255600000.0
2009-05-05 14:45:00,1.5118,1.51185,1.51165,1.5117,160400000.0
2009-05-05 14:46:00,1.51175,1.512,1.51165,1.51165,354800000.0
2009-05-05 14:47:00,1.51165,1.51185,1.5112,1.5112,323500000.0
2009-05-05 14:48:00,1.5112,1.5114,1.51105,1.51125,302800000.0
2009-05-05 14:49:00,1.51125,1.5115,1.51075,1.5108,279100000.0
2009-05-05 14:50:00,1.51095,1.51095,1.5105,1.51075,394400000.0
2009-05-05 14:51:00,1.51075,1.51115,1.5106,1.5106,414600000.0
2009-05-05 14:52:00,1.5106,1.51085,1.51055,1.51075,510400000.0
2009-05-05 14:53:00,1.5106,1.5109,1.51055,1.5106,592000000.0
2009-05-05 14:54:00,1.5106,1.5108,1.5106,1.5107,391600000.0
2009-05-05 14:55:00,1.51075,1.5111,1.5107,1.5107,172600000.0
2009-05-05 14:56:00,1.5107,1.5108,1.5107,1.5108,254200000.0
2009-05-05 14:57:00,1.51085,1.51115,1.5107,1.5108,458800000.0
2009-05-05 14:58:00,1.5108,1.5113,1.5107,1.51105,193700000.0
2009-05-05 14:59:00,1.51105,1.5113,1.511,1.51105,154200000.0
2009-05-05 15:00:00,1.51105,1.5114,1.51105,1.51125,221000000.0
2009-05-05 15:01:00,1.51135,1.51135,1.51115,1.51125,98200000.0
2009-05-05 15:02:00,1.51125,1.5114,1.5112,1.5112,87800000.0
2009-05-05 15:03:00,1.5112,1.5114,1.5112,1.51135,77800000.0
2009-05-05 15:04:00,1.51135,1.5115,1.51135,1.51145,219600000.0
2009-05-05 15:05:00,1.5114,1.51155,1.51135,1.5114,127600000.0
2009-05-05 15:06:00,1.5114,1.51145,1.5112,1.51125,139600000.0
2009-05-05 15:07:00,1.51125,1.5114,1.51125,1.51135,94000000.0
2009-05-05 15:08:00,1.51125,1.51125,1.511,1.511,84400000.0
2009-05-05 15:09:00,1.511,1.51155,1.511,1.51135,264000000.0
2009-05-05 15:10:00,1.5114,1.5115,1.51135,1.51135,99400000.0
2009-05-05 15:11:00,1.51135,1.51145,1.5108,1.5109,255400000.0
2009-05-05 15:12:00,1.5109,1.51145,1.51075,1.5113,324200000.0
2009-05-05 15:13:00,1.5113,1.5117,1.5112,1.51155,213600000.0
2009-05-05 15:14:00,1.51155,1.5116,1.5113,1.51155,178800000.0
2009-05-05 15:15:00,1.5115,1.5121,1.51145,1.51205,90700000.0
2009-05-05 15:16:00,1.5121,1.5121,1.51165,1.51175,191600000.0
2009-05-05 15:17:00,1.5118,1.51195,1.5118,1.51195,109200000.0
2009-05-05 15:18:00,1.512,1.5121,1.5119,1.512,211000000.0
2009-05-05 15:19:00,1.512,1.5121,1.51175,1.5119,299000000.0
2009-05-05 15:20:00,1.5119,1.51235,1.5119,1.51225,416800000.0
2009-05-05 15:21:00,1.5122,1.5126,1.5122,1.51225,405400000.0
2009-05-05 15:22:00,1.51235,1.5124,1.51205,1.51225,288400000.0
2009-05-05 15:23:00,1.51225,1.51235,1.5118,1.512,285400000.0
2009-05-05 15:24:00,1.51205,1.5121,1.5119,1.512,268000000.0
2009-05-05 15:25:00,1.512,1.51235,1.512,1.51235,297000000.0
2009-05-05 15:26:00,1.51235,1.51325,1.51235,1.5125,432200000.0
2009-05-05 15:27:00,1.5125,1.51265,1.5125,1.51255,235400000.0
2009-05-05 15:28:00,1.5126,1.51265,1.51245,1.51265,160600000.0
2009-05-05 15:29:00,1.51265,1.51265,1.51235,1.51255,344200000.0
2009-05-05 15:30:00,1.5126,1.51265,1.5124,1.51245,232000000.0
2009-05-05 15:31:00,1.51245,1.51265,1.5124,1.5124,246800000.0
2009-05-05 15:32:00,1.5124,1.51265,1.5124,1.5126,290400000.0
2009-05-05 15:33:00,1.5126,1.51275,1.5125,1.5126,248000000.0
2009-05-05 15:34:00,1.51265,1.51275,1.51265,1.5127,226400000.0
2009-05-05 15:35:00,1.51265,1.5127,1.5126,1.5127,109799999.0
2009-05-05 15:36:00,1.5127,1.5128,1.5127,1.51275,182800000.0
2009-05-05 15:37:00,1.51275,1.513,1.51275,1.51295,367800000.0
2009-05-05 15:38:00,1.51295,1.513,1.5128,1.51295,227200000.0
2009-05-05 15:39:00,1.51295,1.513,1.5126,1.5127,271800001.0
2009-05-05 15:40:00,1.5127,1.51285,1.5124,1.51265,306000000.0
2009-05-05 15:41:00,1.51265,1.5128,1.5124,1.51245,255400000.0
2009-05-05 15:42:00,1.51245,1.5129,1.51235,1.5129,334200000.0
2009-05-05 15:43:00,1.5129,1.5129,1.51265,1.5128,494600000.0
2009-05-05 15:44:00,1.51275,1.5128,1.5127,1.5127,478800000.0
2009-05-05 15:45:00,1.5127,1.5127,1.5123,1.5124,288400000.0
2009-05-05 15:46:00,1.5124,1.5126,1.51155,1.5116,444600000.0
2009-05-05 15:47:00,1.5116,1.5117,1.5113,1.5113,421600000.0
2009-05-05 15:48:00,1.51125,1.5115,1.5112,1.51145,342199999.0
2009-05-05 15:49:00,1.5115,1.5119,1.5112,1.51165,513699998.0
2009-05-05 15:50:00,1.51165,1.51165,1.51135,1.5114,174800000.0
2009-05-05 15:51:00,1.5114,1.5114,1.5111,1.51115,435300000.0
2009-05-05 15:52:00,1.51115,1.5114,1.51115,1.5113,233400000.0
2009-05-05 15:53:00,1.5113,1.5116,1.51075,1.51115,502400000.0
2009-05-05 15:54:00,1.51115,1.5115,1.51105,1.51145,338200000.0
2009-05-05 15:55:00,1.5114,1.51155,1.51125,1.5114,235800000.0
2009-05-05 15:56:00,1.5114,1.5115,1.51125,1.5113,291600000.0
2009-05-05 15:57:00,1.5113,1.5115,1.51125,1.51145,299300000.0
2009-05-05 15:58:00,1.51145,1.51155,1.5114,1.5115,296000000.0
2009-05-05 15:59:00,1.5115,1.51245,1.5115,1.51245,345300000.0
2009-05-05 16:00:00,1.5125,1.5125,1.5111,1.5113,470200000.0
2009-05-05 16:01:00,1.5113,1.51175,1.5113,1.51165,549000000.0
2009-05-05 16:02:00,1.5116,1.512,1.5115,1.51185,315800000.0
2009-05-05 16:03:00,1.5119,1.51205,1.51175,1.5119,408000000.0
2009-05-05 16:04:00,1.5119,1.5121,1.51175,1.5121,429000000.0
2009-05-05 16:05:00,1.51205,1.51235,1.51195,1.51235,457000000.0
2009-05-05 16:06:00,1.51235,1.5124,1.5122,1.51225,214200000.0
2009-05-05 16:07:00,1.5123,1.5125,1.51225,1.51225,368400000.0
2009-05-05 16:08:00,1.51225,1.5123,1.5119,1.512,258100000.0
2009-05-05 16:09:00,1.512,1.51215,1.5115,1.5115,355000000.0
2009-05-05 16:10:00,1.51145,1.51145,1.51095,1.5113,460600000.0
2009-05-05 16:11:00,1.5113,1.5117,1.5113,1.5117,400600000.0
2009-05-05 16:12:00,1.5116,1.5118,1.5113,1.5118,450800000.0
2009-05-05 16:13:00,1.5118,1.5123,1.51175,1.5122,442400000.0
2009-05-05 16:14:00,1.5122,1.5123,1.51155,1.5118,594700000.0
2009-05-05 16:15:00,1.5118,1.512,1.51145,1.51185,486600000.0
2009-05-05 16:16:00,1.5118,1.5119,1.5116,1.5116,344200000.0
2009-05-05 16:17:00,1.5116,1.5121,1.5114,1.512,494000000.0
2009-05-05 16:18:00,1.512,1.51205,1.51125,1.51155,521400000.0
2009-05-05 16:19:00,1.51155,1.51215,1.5115,1.51195,333400000.0
2009-05-05 16:20:00,1.512,1.5121,1.5118,1.51195,272200000.0
2009-05-05 16:21:00,1.512,1.5121,1.5119,1.51195,209800000.0
2009-05-05 16:22:00,1.51195,1.51215,1.51195,1.5121,203400000.0
2009-05-05 16:23:00,1.5121,1.51255,1.5117,1.51175,359100000.0
2009-05-05 16:24:00,1.5117,1.5117,1.51135,1.51145,377200000.0
2009-05-05 16:25:00,1.5115,1.5115,1.5113,1.51135,585600000.0
2009-05-05 16:26:00,1.51135,1.51135,1.51105,1.51115,367400000.0
2009-05-05 16:27:00,1.5112,1.51135,1.5111,1.51125,264000000.0
2009-05-05 16:28:00,1.51125,1.51125,1.51105,1.51115,333200000.0
2009-05-05 16:29:00,1.51115,1.51125,1.51105,1.5111,248200000.0
2009-05-05 16:30:00,1.5111,1.5111,1.51055,1.5106,437000000.0
2009-05-05 16:31:00,1.51065,1.51085,1.5106,1.51065,268800000.0
2009-05-05 16:32:00,1.51065,1.5109,1.5106,1.5108,200200000.0
2009-05-05 16:33:00,1.5108,1.5109,1.51065,1.5108,391000000.0
2009-05-05 16:34:00,1.5108,1.5108,1.51055,1.5106,337000000.0
2009-05-05 16:35:00,1.51075,1.51085,1.51065,1.5108,147400000.0
2009-05-05 16:36:00,1.5108,1.51085,1.5108,1.5108,97400000.0
2009-05-05 16:37:00,1.51085,1.51085,1.51065,1.51075,299200000.0
2009-05-05 16:38:00,1.5107,1.5108,1.51055,1.51055,267200000.0
2009-05-05 16:39:00,1.51055,1.51065,1.5105,1.5105,267200000.0
2009-05-05 16:40:00,1.5105,1.5108,1.5105,1.5107,409400000.0
2009-05-05 16:41:00,1.5107,1.5107,1.5105,1.5105,505400000.0
2009-05-05 16:42:00,1.51055,1.5108,1.5105,1.5106,321000000.0
2009-05-05 16:43:00,1.5106,1.5109,1.51055,1.51065,349400000.0
2009-05-05 16:44:00,1.51075,1.51085,1.51065,1.51075,352800000.0
2009-05-05 16:45:00,1.51075,1.51115,1.51075,1.5111,229600000.0
2009-05-05 16:46:00,1.5111,1.51125,1.51095,1.511,214800000.0
2009-05-05 16:47:00,1.511,1.5111,1.5106,1.5107,420600000.0
2009-05-05 16:48:00,1.5107,1.5107,1.51055,1.51055,412800000.0
2009-05-05 16:49:00,1.51055,1.5107,1.51045,1.5105,266000001.0
2009-05-05 16:50:00,1.51055,1.51085,1.5105,1.51085,371800000.0
2009-05-05 16:51:00,1.51075,1.5109,1.51055,1.51065,252400000.0
2009-05-05 16:52:00,1.51065,1.5111,1.51065,1.51095,175000000.0
2009-05-05 16:53:00,1.51085,1.51095,1.51075,1.51075,399200000.0
2009-05-05 16:54:00,1.51075,1.511,1.51075,1.51075,228400000.0
2009-05-05 16:55:00,1.51085,1.51095,1.5107,1.51085,144000000.0
2009-05-05 16:56:00,1.51085,1.51105,1.5108,1.51095,201400000.0
2009-05-05 16:57:00,1.5109,1.51095,1.51075,1.5109,188800000.0
2009-05-05 16:58:00,1.5109,1.511,1.5108,1.51085,98000000.0
2009-05-05 16:59:00,1.51085,1.511,1.5108,1.511,92400000.0
2009-05-05 17:00:00,1.511,1.511,1.5109,1.511,75600000.0
2009-05-05 17:01:00,1.511,1.5111,1.51095,1.51105,118800000.0
2009-05-05 17:02:00,1.5111,1.5112,1.51105,1.51105,182800000.0
2009-05-05 17:03:00,1.51105,1.51125,1.511,1.51125,118400000.0
2009-05-05 17:04:00,1.5112,1.5115,1.51115,1.5113,328800000.0
2009-05-05 17:05:00,1.5114,1.5117,1.51135,1.5116,187600000.0
2009-05-05 17:06:00,1.5116,1.5121,1.5116,1.512,323000000.0
2009-05-05 17:07:00,1.51205,1.51205,1.5118,1.5119,349200000.0
2009-05-05 17:08:00,1.5119,1.5122,1.5118,1.51195,415800000.0
2009-05-05 17:09:00,1.51195,1.5121,1.51175,1.51175,425800000.0
2009-05-05 17:10:00,1.51175,1.5118,1.51155,1.51175,330800000.0
2009-05-05 17:11:00,1.51175,1.5118,1.51155,1.5117,223200000.0
2009-05-05 17:12:00,1.51165,1.51175,1.51155,1.5117,335800000.0
2009-05-05 17:13:00,1.5117,1.5118,1.51155,1.5116,299200000.0
2009-05-05 17:14:00,1.5116,1.51175,1.51155,1.51165,218000000.0
2009-05-05 17:15:00,1.51165,1.5118,1.5115,1.5116,362000000.0
2009-05-05 17:16:00,1.5117,1.51215,1.51155,1.5121,432600000.0
2009-05-05 17:17:00,1.5121,1.5123,1.51205,1.5121,206000000.0
2009-05-05 17:18:00,1.51205,1.51225,1.5119,1.5119,328600000.0
2009-05-05 17:19:00,1.5119,1.5121,1.51175,1.512,250600000.0
2009-05-05 17:20:00,1.512,1.5121,1.51195,1.51205,73600000.0
2009-05-05 17:21:00,1.51205,1.51215,1.51195,1.512,217600000.0
2009-05-05 17:22:00,1.512,1.512,1.5119,1.51195,223000000.0
2009-05-05 17:23:00,1.51195,1.51195,1.5117,1.5117,164500000.0
2009-05-05 17:24:00,1.5117,1.51185,1.51165,1.5117,347800000.0
2009-05-05 17:25:00,1.5117,1.51185,1.5115,1.51155,268000000.0
2009-05-05 17:26:00,1.51155,1.5116,1.5113,1.5114,394900000.0
2009-05-05 17:27:00,1.51135,1.5116,1.5113,1.51145,298000000.0
2009-05-05 17:28:00,1.5115,1.5115,1.5114,1.5115,255200000.0
2009-05-05 17:29:00,1.5115,1.5115,1.5113,1.5113,348200000.0
2009-05-05 17:30:00,1.5113,1.51135,1.5113,1.5113,59000000.0
2009-05-05 17:31:00,1.5113,1.5114,1.51125,1.5113,204000000.0
2009-05-05 17:32:00,1.5113,1.51145,1.5113,1.5114,216600000.0
2009-05-05 17:33:00,1.5113,1.5114,1.51125,1.5113,329600000.0
2009-05-05 17:34:00,1.51125,1.5113,1.5109,1.5111,320100000.0
2009-05-05 17:35:00,1.5111,1.5111,1.51095,1.51105,218800000.0
2009-05-05 17:36:00,1.51105,1.51115,1.51095,1.511,277600000.0
2009-05-05 17:37:00,1.511,1.51125,1.5109,1.5111,369400000.0
2009-05-05 17:38:00,1.5111,1.51125,1.51105,1.51115,174000000.0
2009-05-05 17:39:00,1.51115,1.51125,1.51105,1.5112,327800000.0
2009-05-05 17:40:00,1.5112,1.5115,1.5112,1.5113,185000000.0
2009-05-05 17:41:00,1.5113,1.5115,1.5112,1.5112,248000000.0
2009-05-05 17:42:00,1.5112,1.5115,1.51115,1.5114,183800000.0
2009-05-05 17:43:00,1.5114,1.5114,1.511,1.511,249000000.0
2009-05-05 17:44:00,1.51105,1.5117,1.51105,1.51115,293000000.0
2009-05-05 17:45:00,1.51115,1.5112,1.511,1.5111,280600000.0
2009-05-05 17:46:00,1.5111,1.5111,1.511,1.511,173600000.0
2009-05-05 17:47:00,1.511,1.51115,1.51095,1.511,332800000.0
2009-05-05 17:48:00,1.511,1.5112,1.51095,1.5112,295000000.0
2009-05-05 17:49:00,1.5113,1.5113,1.51065,1.51085,382400000.0
2009-05-05 17:50:00,1.51085,1.51085,1.5105,1.5107,242400000.0
2009-05-05 17:51:00,1.5107,1.511,1.51055,1.5106,427400000.0
2009-05-05 17:52:00,1.5106,1.5106,1.51055,1.51055,394200000.0
2009-05-05 17:53:00,1.51055,1.51075,1.51055,1.5107,399000000.0
2009-05-05 17:54:00,1.5107,1.5107,1.5105,1.5106,155400000.0
2009-05-05 17:55:00,1.51055,1.51075,1.5105,1.51055,164400000.0
2009-05-05 17:56:00,1.51055,1.51075,1.5105,1.5107,252200000.0
2009-05-05 17:57:00,1.5107,1.51085,1.51055,1.5108,201000000.0
2009-05-05 17:58:00,1.5108,1.5108,1.5105,1.5105,215600000.0
2009-05-05 17:59:00,1.5106,1.5108,1.5105,1.51075,235200000.0
2009-05-05 18:00:00,1.51075,1.5109,1.51055,1.5107,216400000.0
2009-05-05 18:01:00,1.5107,1.5108,1.51055,1.51065,256200000.0
2009-05-05 18:02:00,1.51065,1.5108,1.51055,1.51055,270400000.0
2009-05-05 18:03:00,1.51055,1.51055,1.51025,1.5103,142200000.0
2009-05-05 18:04:00,1.5103,1.5104,1.5103,1.5103,78000000.0
2009-05-05 18:05:00,1.5104,1.51055,1.51025,1.51045,198000000.0
2009-05-05 18:06:00,1.51045,1.51055,1.51045,1.51055,107400000.0
2009-05-05 18:07:00,1.5105,1.51085,1.5105,1.5107,367800000.0
2009-05-05 18:08:00,1.5108,1.5111,1.5107,1.5111,203400000.0
2009-05-05 18:09:00,1.5111,1.5111,1.51085,1.5109,207600000.0
2009-05-05 18:10:00,1.5109,1.5113,1.5109,1.5112,287800000.0
2009-05-05 18:11:00,1.51125,1.51165,1.5112,1.5116,146000000.0
2009-05-05 18:12:00,1.51155,1.51155,1.5112,1.5112,249000000.0
2009-05-05 18:13:00,1.5112,1.51135,1.511,1.51115,380200000.0
2009-05-05 18:14:00,1.511,1.51125,1.5109,1.51105,364200000.0
2009-05-05 18:15:00,1.5111,1.51125,1.511,1.5111,348800000.0
2009-05-05 18:16:00,1.5111,1.5113,1.5111,1.5112,166000000.0
2009-05-05 18:17:00,1.51125,1.5113,1.5111,1.51125,117400000.0
2009-05-05 18:18:00,1.51125,1.5113,1.51125,1.5113,90200000.0
2009-05-05 18:19:00,1.51125,1.51125,1.511,1.511,73600000.0
2009-05-05 18:20:00,1.511,1.511,1.51095,1.511,191000000.0
2009-05-05 18:21:00,1.51105,1.5111,1.511,1.51105,215800000.0
2009-05-05 18:22:00,1.511,1.51105,1.511,1.511,91000000.0
2009-05-05 18:23:00,1.511,1.511,1.511,1.511,11000000.0
2009-05-05 18:24:00,1.511,1.51115,1.511,1.511,84000000.0
2009-05-05 18:25:00,1.51085,1.51085,1.5107,1.51075,96200000.0
2009-05-05 18:26:00,1.5107,1.51095,1.5107,1.51095,130200000.0
2009-05-05 18:27:00,1.51095,1.5111,1.5109,1.511,141400000.0
2009-05-05 18:28:00,1.511,1.51105,1.511,1.511,62600000.0
2009-05-05 18:29:00,1.511,1.511,1.5108,1.5108,50400000.0
2009-05-05 18:30:00,1.5108,1.5109,1.5108,1.51085,249600000.0
2009-05-05 18:31:00,1.5108,1.511,1.5108,1.5109,59800000.0
2009-05-05 18:32:00,1.5109,1.5109,1.5108,1.51085,96600000.0
2009-05-05 18:33:00,1.5108,1.5108,1.5108,1.5108,74200000.0
2009-05-05 18:34:00,1.51085,1.51105,1.5107,1.51085,375800000.0
2009-05-05 18:35:00,1.51085,1.511,1.51085,1.51095,133600000.0
2009-05-05 18:36:00,1.51095,1.5111,1.51085,1.51085,200400000.0
2009-05-05 18:37:00,1.5109,1.511,1.5108,1.5108,221200000.0
2009-05-05 18:38:00,1.5108,1.5108,1.5107,1.5107,66400000.0
2009-05-05 18:39:00,1.5107,1.5107,1.5104,1.5106,151600000.0
2009-05-05 18:40:00,1.5105,1.5107,1.51045,1.51065,48800000.0
2009-05-05 18:41:00,1.51055,1.5107,1.51055,1.51065,152800000.0
2009-05-05 18:42:00,1.51065,1.5107,1.5105,1.51055,330800000.0
2009-05-05 18:43:00,1.5105,1.5105,1.5102,1.5102,217200000.0
2009-05-05 18:44:00,1.5102,1.51035,1.51,1.51,288400000.0
2009-05-05 18:45:00,1.51,1.5101,1.50985,1.51,319200000.0
2009-05-05 18:46:00,1.51,1.5106,1.51,1.5102,130600000.0
2009-05-05 18:47:00,1.5102,1.5103,1.51,1.51025,63800000.0
2009-05-05 18:48:00,1.5102,1.51025,1.51,1.51,102600000.0
2009-05-05 18:49:00,1.51,1.51015,1.51,1.51,87800000.0
2009-05-05 18:50:00,1.51,1.51005,1.50995,1.51,51400000.0
2009-05-05 18:51:00,1.50995,1.51015,1.5099,1.51,246800000.0
2009-05-05 18:52:00,1.51,1.5102,1.5099,1.5101,95000000.0
2009-05-05 18:53:00,1.5101,1.5101,1.51,1.51005,289000000.0
2009-05-05 18:54:00,1.51005,1.5102,1.51005,1.51015,82600000.0
2009-05-05 18:55:00,1.5102,1.5102,1.5101,1.51015,93200000.0
2009-05-05 18:56:00,1.51015,1.5103,1.5101,1.51025,86000000.0
2009-05-05 18:57:00,1.51025,1.5103,1.51025,1.51025,114000000.0
2009-05-05 18:58:00,1.51025,1.5103,1.51025,1.51025,113000000.0
2009-05-05 18:59:00,1.51025,1.51025,1.51025,1.51025,37400000.0
2009-05-05 19:00:00,1.51025,1.51035,1.51025,1.51035,305800000.0
2009-05-05 19:01:00,1.51035,1.5105,1.51035,1.5105,230000000.0
2009-05-05 19:02:00,1.51055,1.51065,1.5104,1.5104,184800000.0
2009-05-05 19:03:00,1.5104,1.51055,1.5103,1.5104,396800000.0
2009-05-05 19:04:00,1.5104,1.5104,1.5103,1.5103,142400000.0
2009-05-05 19:05:00,1.5103,1.5103,1.5101,1.5101,173399999.0
2009-05-05 19:06:00,1.50974,1.51016,1.50953,1.50985,267800000.0
2009-05-05 19:07:00,1.5101,1.5103,1.5101,1.5103,88000000.0
2009-05-05 19:08:00,1.5103,1.5103,1.51015,1.5102,134400000.0
2009-05-05 19:09:00,1.5102,1.51035,1.5102,1.51035,86400000.0
2009-05-05 19:10:00,1.5103,1.51045,1.5103,1.51035,80000000.0
2009-05-05 19:11:00,1.51035,1.5106,1.51035,1.5106,145400000.0
2009-05-05 19:12:00,1.5105,1.5105,1.5105,1.5105,22000000.0
2009-05-05 19:13:00,1.5105,1.5106,1.5105,1.5106,97000000.0
2009-05-05 19:14:00,1.5105,1.5106,1.5105,1.5106,38800000.0
2009-05-05 19:15:00,1.5106,1.5106,1.5106,1.5106,35800000.0
2009-05-05 19:16:00,1.5106,1.5107,1.5106,1.5106,49600000.0
2009-05-05 19:17:00,1.51065,1.51065,1.51045,1.5106,111400000.0
2009-05-05 19:18:00,1.5106,1.5106,1.5104,1.5105,235000000.0
2009-05-05 19:19:00,1.5105,1.5106,1.5101,1.5101,166200000.0
2009-05-05 19:20:00,1.5101,1.5102,1.5101,1.5102,177000000.0
2009-05-05 19:21:00,1.5102,1.5102,1.51015,1.5102,139800000.0
2009-05-05 19:22:00,1.5102,1.5103,1.5099,1.5099,243800000.0
2009-05-05 19:23:00,1.5099,1.5101,1.5098,1.50995,93800000.0
2009-05-05 19:24:00,1.5099,1.50995,1.50975,1.50975,96400000.0
2009-05-05 19:25:00,1.50975,1.51,1.50975,1.51,144000000.0
2009-05-05 19:26:00,1.51,1.51,1.51,1.51,198800000.0
2009-05-05 19:27:00,1.51,1.5101,1.51,1.51,136000000.0
2009-05-05 19:28:00,1.51,1.5102,1.5097,1.5098,296400000.0
2009-05-05 19:29:00,1.5098,1.5098,1.50915,1.5093,170000000.0
2009-05-05 19:30:00,1.50935,1.5095,1.509,1.509,217000000.0
2009-05-05 19:31:00,1.509,1.5092,1.50885,1.509,196000000.0
2009-05-05 19:32:00,1.509,1.5093,1.50885,1.50925,180400000.0
2009-05-05 19:33:00,1.5091,1.50935,1.5091,1.50935,192800000.0
2009-05-05 19:34:00,1.5094,1.5094,1.50875,1.509,102000000.0
2009-05-05 19:35:00,1.509,1.5091,1.5089,1.5091,75800000.0
2009-05-05 19:36:00,1.5091,1.50915,1.5091,1.5091,178800000.0
2009-05-05 19:37:00,1.5091,1.5092,1.5091,1.50915,52200000.0
2009-05-05 19:38:00,1.50915,1.5092,1.5091,1.5091,70400000.0
2009-05-05 19:39:00,1.5091,1.5092,1.5091,1.50915,84800000.0
2009-05-05 19:40:00,1.50915,1.5092,1.5091,1.5092,75800000.0
2009-05-05 19:41:00,1.50915,1.50935,1.50915,1.50925,55800000.0
2009-05-05 19:42:00,1.5092,1.50935,1.5091,1.50915,54800000.0
2009-05-05 19:43:00,1.50915,1.50925,1.5091,1.50915,117000000.0
2009-05-05 19:44:00,1.50915,1.50925,1.50915,1.50915,31000000.0
2009-05-05 19:45:00,1.5092,1.50925,1.50915,1.5092,16000000.0
2009-05-05 19:46:00,1.5092,1.50935,1.5091,1.5092,52400000.0
2009-05-05 19:47:00,1.5092,1.5092,1.50915,1.5092,21000000.0
2009-05-05 19:48:00,1.50915,1.50935,1.5091,1.50915,22600000.0
2009-05-05 19:49:00,1.50915,1.50925,1.50915,1.5092,17600000.0
2009-05-05 19:50:00,1.50935,1.50935,1.50915,1.5093,49000000.0
2009-05-05 19:51:00,1.50935,1.5096,1.50935,1.50945,117000000.0
2009-05-05 19:52:00,1.5096,1.50965,1.50935,1.5095,65000000.0
2009-05-05 19:53:00,1.5095,1.5097,1.5093,1.50965,193600000.0
2009-05-05 19:54:00,1.50965,1.5097,1.50945,1.5096,148400000.0
2009-05-05 19:55:00,1.5097,1.5098,1.5096,1.5096,130400000.0
2009-05-05 19:56:00,1.5096,1.50965,1.5096,1.5096,26000000.0
2009-05-05 19:57:00,1.50965,1.50965,1.5096,1.5096,13600000.0
2009-05-05 19:58:00,1.5096,1.50965,1.50955,1.5096,39400000.0
2009-05-05 19:59:00,1.50955,1.50965,1.50955,1.5096,15000000.0
2009-05-05 20:00:00,1.5096,1.5097,1.5096,1.5097,18600000.0
2009-05-05 20:01:00,1.50975,1.5098,1.5095,1.5095,80600000.0
2009-05-05 20:02:00,1.5095,1.50965,1.5095,1.5096,62000000.0
2009-05-05 20:03:00,1.5096,1.5097,1.50955,1.50955,43600000.0
2009-05-05 20:04:00,1.5096,1.5096,1.50955,1.50955,28400000.0
2009-05-05 20:05:00,1.5097,1.5098,1.50955,1.50955,38200000.0
2009-05-05 20:06:00,1.50955,1.50955,1.5095,1.5095,73600000.0
2009-05-05 20:07:00,1.5095,1.50955,1.5095,1.5095,136000000.0
2009-05-05 20:08:00,1.50935,1.5096,1.5092,1.5092,55800000.0
2009-05-05 20:09:00,1.5093,1.5094,1.5092,1.5092,100600000.0
2009-05-05 20:10:00,1.5092,1.50955,1.50915,1.5094,137400000.0
2009-05-05 20:11:00,1.5093,1.50945,1.50915,1.5092,115400000.0
2009-05-05 20:12:00,1.5092,1.5095,1.5092,1.5095,164000000.0
2009-05-05 20:13:00,1.5096,1.5096,1.5095,1.5095,149000000.0
2009-05-05 20:14:00,1.5095,1.5096,1.5095,1.5095,103800000.0
2009-05-05 20:15:00,1.5096,1.5096,1.50945,1.50955,70600000.0
2009-05-05 20:16:00,1.5095,1.5095,1.50935,1.50935,87000000.0
2009-05-05 20:17:00,1.50935,1.5094,1.50935,1.5094,54000000.0
2009-05-05 20:18:00,1.5094,1.50945,1.5094,1.50945,50800000.0
2009-05-05 20:19:00,1.5095,1.5095,1.5095,1.5095,25200000.0
2009-05-05 20:20:00,1.5095,1.5095,1.5095,1.5095,118200000.0
2009-05-05 20:21:00,1.5095,1.5095,1.5094,1.5094,47600000.0
2009-05-05 20:22:00,1.50935,1.5094,1.5092,1.5092,153000000.0
2009-05-05 20:23:00,1.5092,1.5094,1.50915,1.5094,140200000.0
2009-05-05 20:24:00,1.50945,1.50955,1.50925,1.50935,266800000.0
2009-05-05 20:25:00,1.50935,1.50935,1.5092,1.5092,241000000.0
2009-05-05 20:26:00,1.50925,1.5094,1.5092,1.5093,134400000.0
2009-05-05 20:27:00,1.5093,1.5097,1.5092,1.5095,302400000.0
2009-05-05 20:28:00,1.50945,1.50975,1.50945,1.50965,96000000.0
2009-05-05 20:29:00,1.50975,1.50975,1.5095,1.5096,145400000.0
2009-05-05 20:30:00,1.5096,1.50965,1.5092,1.5092,379400000.0
2009-05-05 20:31:00,1.50925,1.5095,1.5092,1.5094,295600000.0
2009-05-05 20:32:00,1.5094,1.5097,1.5094,1.5097,161600000.0
2009-05-05 20:33:00,1.50975,1.51,1.5095,1.50955,146000000.0
2009-05-05 20:34:00,1.5096,1.5097,1.5095,1.5095,150600000.0
2009-05-05 20:35:00,1.5095,1.50965,1.50945,1.5095,289000000.0
2009-05-05 20:36:00,1.5095,1.50965,1.5095,1.50965,42200000.0
2009-05-05 20:37:00,1.5095,1.50975,1.5095,1.5097,126200000.0
2009-05-05 20:38:00,1.5097,1.5097,1.5097,1.5097,106800000.0
2009-05-05 20:39:00,1.5097,1.5097,1.50965,1.50965,69200000.0
2009-05-05 20:40:00,1.50965,1.50975,1.5092,1.5093,265600000.0
2009-05-05 20:41:00,1.5093,1.5094,1.50925,1.5093,303200000.0
2009-05-05 20:42:00,1.5093,1.50945,1.5091,1.50935,281800000.0
2009-05-05 20:43:00,1.5093,1.50955,1.50905,1.5094,235200000.0
2009-05-05 20:44:00,1.50925,1.5094,1.50905,1.5091,124000000.0
2009-05-05 20:45:00,1.50915,1.5092,1.509,1.5091,181400000.0
2009-05-05 20:46:00,1.50905,1.5093,1.50905,1.50925,100800000.0
2009-05-05 20:47:00,1.5093,1.5094,1.50905,1.50915,241400000.0
2009-05-05 20:48:00,1.5091,1.5097,1.50905,1.5096,147000000.0
2009-05-05 20:49:00,1.5096,1.5097,1.5095,1.5096,153600000.0
2009-05-05 20:50:00,1.50955,1.5096,1.5094,1.5095,236400000.0
2009-05-05 20:51:00,1.5094,1.5095,1.5094,1.50945,128800000.0
2009-05-05 20:52:00,1.50945,1.50965,1.5094,1.5096,182200000.0
2009-05-05 20:53:00,1.5096,1.51,1.5096,1.51,99000000.0
2009-05-05 20:54:00,1.51,1.51,1.51,1.51,45000000.0
2009-05-05 20:55:00,1.51,1.5102,1.51,1.5101,187400000.0
2009-05-05 20:56:00,1.51015,1.5102,1.51,1.5101,209800000.0
2009-05-05 20:57:00,1.5101,1.5101,1.51,1.51,85200000.0
2009-05-05 20:58:00,1.50995,1.51,1.50985,1.50985,46000000.0
2009-05-05 20:59:00,1.51,1.5101,1.50975,1.5098,79000000.0
2009-05-05 21:00:00,1.50985,1.51,1.50985,1.51,89400000.0
2009-05-05 21:01:00,1.51,1.51,1.5098,1.5098,238600000.0
2009-05-05 21:02:00,1.5098,1.50995,1.50935,1.50955,141900000.0
2009-05-05 21:03:00,1.5097,1.5097,1.5091,1.5091,241200000.0
2009-05-05 21:04:00,1.5092,1.5096,1.5091,1.5094,267600000.0
2009-05-05 21:05:00,1.5094,1.5095,1.50935,1.5094,117200000.0
2009-05-05 21:06:00,1.5094,1.50945,1.5094,1.5094,58400000.0
2009-05-05 21:07:00,1.5094,1.51005,1.5094,1.51005,100800000.0
2009-05-05 21:08:00,1.51,1.51025,1.50995,1.50995,231800000.0
2009-05-05 21:09:00,1.50995,1.50995,1.50975,1.50975,89400000.0
2009-05-05 21:10:00,1.50975,1.50975,1.5096,1.50965,103400000.0
2009-05-05 21:11:00,1.50965,1.5097,1.5096,1.5097,38000000.0
2009-05-05 21:12:00,1.50965,1.50975,1.5096,1.5097,51400000.0
2009-05-05 21:13:00,1.5096,1.5097,1.5095,1.5095,135200000.0
2009-05-05 21:14:00,1.5095,1.5097,1.5095,1.5096,29400000.0
2009-05-05 21:15:00,1.50965,1.5098,1.5096,1.5097,45000000.0
2009-05-05 21:16:00,1.5097,1.5097,1.5097,1.5097,4000000.0
2009-05-05 21:17:00,1.50965,1.5097,1.5096,1.50965,18800000.0
2009-05-05 21:18:00,1.50965,1.50965,1.5096,1.5096,146000000.0
2009-05-05 21:19:00,1.5096,1.5096,1.5096,1.5096,139800000.0
2009-05-05 21:20:00,1.5095,1.5095,1.5093,1.5093,112200000.0
2009-05-05 21:21:00,1.5093,1.5093,1.5093,1.5093,101400000.0
2009-05-05 21:22:00,1.5093,1.5094,1.5093,1.5094,150200000.0
2009-05-05 21:23:00,1.5094,1.5095,1.50935,1.5094,15000000.0
2009-05-05 21:24:00,1.5094,1.5095,1.50925,1.5094,36000000.0
2009-05-05 21:25:00,1.5095,1.5095,1.5095,1.5095,25800000.0
2009-05-05 21:26:00,1.5096,1.5097,1.50955,1.5096,8000000.0
2009-05-05 21:27:00,1.50955,1.50955,1.50955,1.50955,56200000.0
2009-05-05 21:28:00,1.50955,1.50955,1.50955,1.50955,14400000.0
2009-05-05 21:29:00,1.50955,1.5096,1.50955,1.50955,23600000.0
2009-05-05 21:30:00,1.5096,1.5096,1.5095,1.5095,41400000.0
2009-05-05 21:31:00,1.5096,1.50965,1.5096,1.50965,22000000.0
2009-05-05 21:32:00,1.5097,1.5102,1.5097,1.51005,64800000.0
2009-05-05 21:33:00,1.51005,1.5102,1.50995,1.5101,115200000.0
2009-05-05 21:34:00,1.5101,1.51015,1.5101,1.51015,60400000.0
2009-05-05 21:35:00,1.5101,1.51015,1.50995,1.51,84800000.0
2009-05-05 21:36:00,1.5101,1.5102,1.51,1.51015,45200000.0
2009-05-05 21:37:00,1.5101,1.51045,1.5101,1.5103,165000000.0
2009-05-05 21:38:00,1.5103,1.5103,1.5103,1.5103,44200000.0
2009-05-05 21:39:00,1.5103,1.51045,1.5103,1.51045,65600000.0
2009-05-05 21:40:00,1.51045,1.51045,1.5103,1.5103,54000000.0
2009-05-05 21:41:00,1.51035,1.51065,1.5103,1.5103,66400000.0
2009-05-05 21:42:00,1.5103,1.5104,1.51015,1.5103,62200000.0
2009-05-05 21:43:00,1.5104,1.5104,1.51025,1.51035,69600000.0
2009-05-05 21:44:00,1.51035,1.5104,1.5102,1.5102,67400000.0
2009-05-05 21:45:00,1.51025,1.51045,1.51025,1.5104,63400000.0
2009-05-05 21:46:00,1.5104,1.5105,1.5104,1.5104,28200000.0
2009-05-05 21:47:00,1.5104,1.51045,1.5104,1.5104,50400000.0
2009-05-05 21:48:00,1.5104,1.5104,1.5104,1.5104,17600000.0
2009-05-05 21:49:00,1.5104,1.5104,1.5104,1.5104,3600000.0
2009-05-05 21:50:00,1.5104,1.5104,1.5104,1.5104,7000000.0
2009-05-05 21:51:00,1.5104,1.5104,1.51025,1.51025,25200000.0
2009-05-05 21:52:00,1.51025,1.5103,1.5102,1.51025,38600000.0
2009-05-05 21:53:00,1.5103,1.51035,1.5102,1.5103,44000000.0
2009-05-05 21:54:00,1.51025,1.51035,1.5101,1.5102,56200000.0
2009-05-05 21:55:00,1.5102,1.51035,1.5102,1.5103,20200000.0
2009-05-05 21:56:00,1.5103,1.5103,1.5102,1.5103,82400000.0
2009-05-05 21:57:00,1.5102,1.5104,1.5099,1.5099,217400000.0
2009-05-05 21:58:00,1.5099,1.5102,1.5099,1.5099,110000000.0
2009-05-05 21:59:00,1.5099,1.5104,1.5099,1.5104,161800000.0
2009-05-05 22:00:00,1.5104,1.5105,1.5104,1.5104,29400000.0
2009-05-05 22:01:00,1.5104,1.51055,1.51035,1.51055,34400000.0
2009-05-05 22:02:00,1.51055,1.5107,1.5101,1.51035,81400000.0
2009-05-05 22:03:00,1.5104,1.5104,1.5102,1.5102,31400000.0
2009-05-05 22:04:00,1.5104,1.5104,1.51015,1.51035,62600000.0
2009-05-05 22:05:00,1.51035,1.5105,1.5102,1.51035,102600000.0
2009-05-05 22:06:00,1.51025,1.51025,1.50975,1.51005,129600000.0
2009-05-05 22:07:00,1.51005,1.51005,1.50995,1.50995,92200000.0
2009-05-05 22:08:00,1.50995,1.51,1.5099,1.50995,23800000.0
2009-05-05 22:09:00,1.51,1.51,1.50995,1.51,5400000.0
2009-05-05 22:10:00,1.50961,1.50987,1.50961,1.50976,45400000.0
2009-05-05 22:11:00,1.5102,1.5102,1.5095,1.5096,232000000.0
2009-05-05 22:12:00,1.5096,1.50965,1.50925,1.5095,162800000.0
2009-05-05 22:13:00,1.5095,1.50965,1.5094,1.5094,72600000.0
2009-05-05 22:14:00,1.50945,1.5096,1.50935,1.5096,27400000.0
2009-05-05 22:15:00,1.5096,1.50965,1.5096,1.50965,68000000.0
2009-05-05 22:16:00,1.5096,1.5096,1.5096,1.5096,14600000.0
2009-05-05 22:17:00,1.5096,1.5096,1.5095,1.5096,68000000.0
2009-05-05 22:18:00,1.5096,1.50965,1.5096,1.50965,52400000.0
2009-05-05 22:19:00,1.50965,1.5097,1.5096,1.50965,31400000.0
2009-05-05 22:20:00,1.50965,1.50975,1.50965,1.50975,29800000.0
2009-05-05 22:21:00,1.50975,1.50975,1.5086,1.50905,161200000.0
2009-05-05 22:22:00,1.5092,1.5092,1.5086,1.5091,99000000.0
2009-05-05 22:23:00,1.5091,1.50925,1.5087,1.509,53100000.0
2009-05-05 22:24:00,1.509,1.50925,1.5087,1.50925,99800000.0
2009-05-05 22:25:00,1.5092,1.5092,1.5092,1.5092,1000000.0
2009-05-05 22:26:00,1.5092,1.5095,1.50915,1.5095,95000000.0
2009-05-05 22:27:00,1.5095,1.51015,1.5093,1.5095,128000000.0
2009-05-05 22:28:00,1.50955,1.5098,1.50915,1.5094,91300000.0
2009-05-05 22:29:00,1.5094,1.5094,1.5093,1.5093,21600000.0
2009-05-05 22:30:00,1.50935,1.50955,1.50935,1.50955,31200000.0
2009-05-05 22:31:00,1.5095,1.50955,1.50945,1.50945,12000000.0
2009-05-05 22:32:00,1.50945,1.5096,1.50945,1.5095,16000000.0
2009-05-05 22:33:00,1.5095,1.5095,1.50945,1.50945,17000000.0
2009-05-05 22:34:00,1.5095,1.50955,1.5093,1.5093,11400000.0
2009-05-05 22:35:00,1.5093,1.5095,1.50925,1.50945,25000000.0
2009-05-05 22:36:00,1.5094,1.5096,1.5094,1.5095,32000000.0
2009-05-05 22:37:00,1.5095,1.5097,1.5095,1.5096,42000000.0
2009-05-05 22:38:00,1.5096,1.51025,1.50955,1.5096,117600000.0
2009-05-05 22:39:00,1.5096,1.50975,1.50955,1.5096,42200000.0
2009-05-05 22:40:00,1.5096,1.50985,1.50955,1.50965,70400000.0
2009-05-05 22:41:00,1.50965,1.5101,1.50945,1.50955,102400000.0
2009-05-05 22:42:00,1.50955,1.50955,1.5095,1.5095,51200000.0
2009-05-05 22:43:00,1.5095,1.50955,1.5095,1.50955,7200000.0
2009-05-05 22:44:00,1.50955,1.50955,1.5095,1.5095,50000000.0
2009-05-05 22:45:00,1.50945,1.50945,1.50945,1.50945,25200000.0
2009-05-05 22:46:00,1.5095,1.5099,1.5091,1.50945,83500000.0
2009-05-05 22:47:00,1.50945,1.5097,1.50945,1.5096,65800000.0
2009-05-05 22:48:00,1.50955,1.5097,1.5095,1.5097,8800000.0
2009-05-05 22:49:00,1.5096,1.5097,1.50945,1.50945,42000000.0
2009-05-05 22:50:00,1.5094,1.5094,1.5093,1.5093,24800000.0
2009-05-05 22:51:00,1.50935,1.50935,1.5091,1.50925,27000000.0
2009-05-05 22:52:00,1.50925,1.5093,1.5091,1.5093,81800000.0
2009-05-05 22:53:00,1.5093,1.5093,1.5092,1.50925,21400000.0
2009-05-05 22:54:00,1.50925,1.50925,1.5091,1.5091,29200000.0
2009-05-05 22:55:00,1.50915,1.50915,1.50885,1.50905,71400000.0
2009-05-05 22:56:00,1.50905,1.50915,1.5088,1.50895,104000000.0
2009-05-05 22:57:00,1.50895,1.5092,1.5089,1.50895,82000000.0
2009-05-05 22:58:00,1.5089,1.50895,1.5089,1.50895,100800000.0
2009-05-05 22:59:00,1.509,1.509,1.50885,1.50895,8600000.0
2009-05-05 23:00:00,1.5088,1.50895,1.50835,1.50855,40400000.0
2009-05-05 23:01:00,1.5083,1.5089,1.5083,1.5089,12000000.0
2009-05-05 23:02:00,1.5089,1.509,1.5089,1.509,5200000.0
2009-05-05 23:03:00,1.5089,1.5089,1.5089,1.5089,6000000.0
2009-05-05 23:04:00,1.5089,1.5089,1.5089,1.5089,8000000.0
2009-05-05 23:05:00,1.50905,1.50905,1.5088,1.5089,70200000.0
2009-05-05 23:06:00,1.5089,1.5089,1.50885,1.50885,14800000.0
2009-05-05 23:07:00,1.50885,1.5092,1.5086,1.509,63600000.0
2009-05-05 23:08:00,1.50895,1.509,1.50885,1.509,22400000.0
2009-05-05 23:09:00,1.509,1.5091,1.5089,1.509,29200000.0
2009-05-05 23:10:00,1.509,1.50915,1.5088,1.50885,22000000.0
2009-05-05 23:11:00,1.5087,1.50885,1.5087,1.50885,7200000.0
2009-05-05 23:12:00,1.509,1.509,1.50895,1.50895,19600000.0
2009-05-05 23:13:00,1.509,1.5091,1.509,1.5091,69600000.0
2009-05-05 23:14:00,1.50905,1.50905,1.50905,1.50905,1200000.0
2009-05-05 23:15:00,1.50905,1.5091,1.509,1.5091,28800000.0
2009-05-05 23:16:00,1.5091,1.50935,1.509,1.5093,25200000.0
2009-05-05 23:17:00,1.5093,1.50985,1.5093,1.5098,99000000.0
2009-05-05 23:18:00,1.5097,1.5097,1.5093,1.50945,37200000.0
2009-05-05 23:19:00,1.5095,1.5095,1.5093,1.5093,18400000.0
2009-05-05 23:20:00,1.50915,1.50917,1.50908,1.50908,150600000.0
2009-05-05 23:21:00,1.5093,1.5093,1.5093,1.5093,25200000.0
2009-05-05 23:22:00,1.5093,1.5093,1.5093,1.5093,9600000.0
2009-05-05 23:23:00,1.5093,1.5095,1.5093,1.5095,19200000.0
2009-05-05 23:24:00,1.5095,1.50955,1.5093,1.5094,60600000.0
2009-05-05 23:25:00,1.5094,1.5094,1.5094,1.5094,4800000.0
2009-05-05 23:26:00,1.5096,1.5096,1.50925,1.5094,40800000.0
2009-05-05 23:27:00,1.5094,1.50965,1.5094,1.50955,18200000.0
2009-05-05 23:28:00,1.5095,1.5095,1.50935,1.50935,36000000.0
2009-05-05 23:29:00,1.50935,1.50955,1.50935,1.50955,7200000.0
2009-05-05 23:30:00,1.50955,1.50965,1.50955,1.50965,24400000.0
2009-05-05 23:31:00,1.5096,1.50965,1.50925,1.50925,45400000.0
2009-05-05 23:32:00,1.50945,1.5095,1.50935,1.50935,28800000.0
2009-05-05 23:33:00,1.5094,1.5094,1.5094,1.5094,2400000.0
2009-05-05 23:34:00,1.50915,1.50915,1.50915,1.50915,7600000.0
2009-05-05 23:35:00,1.5092,1.50955,1.5092,1.50925,32200000.0
2009-05-05 23:36:00,1.50925,1.50945,1.50925,1.50945,19600000.0
2009-05-05 23:37:00,1.5094,1.50955,1.50935,1.50955,10800000.0
2009-05-05 23:38:00,1.5096,1.5096,1.5096,1.5096,2400000.0
2009-05-05 23:39:00,1.50965,1.50965,1.5094,1.50955,48000000.0
2009-05-05 23:40:00,1.5095,1.5099,1.5094,1.5094,77000000.0
2009-05-05 23:41:00,1.50945,1.5095,1.5094,1.5095,84600000.0
2009-05-05 23:42:00,1.5095,1.5095,1.5094,1.5094,17000000.0
2009-05-05 23:43:00,1.5095,1.5095,1.5095,1.5095,22800000.0
2009-05-05 23:44:00,1.5095,1.5095,1.5089,1.50905,47200000.0
2009-05-05 23:45:00,1.5089,1.5092,1.5089,1.5092,23200000.0
2009-05-05 23:46:00,1.5093,1.5093,1.50905,1.5092,32200000.0
2009-05-05 23:47:00,1.5092,1.5092,1.5089,1.5089,75600000.0
2009-05-05 23:48:00,1.5089,1.5092,1.5088,1.5091,90200000.0
2009-05-05 23:49:00,1.5091,1.5092,1.509,1.509,27000000.0
2009-05-05 23:50:00,1.509,1.509,1.509,1.509,11400000.0
2009-05-05 23:51:00,1.5089,1.5089,1.5089,1.5089,10800000.0
2009-05-05 23:52:00,1.50925,1.50925,1.50875,1.5092,53800000.0
2009-05-05 23:53:00,1.5093,1.5093,1.50925,1.5093,20600000.0
2009-05-05 23:54:00,1.5093,1.5093,1.50915,1.5092,5800000.0
2009-05-05 23:55:00,1.50915,1.5093,1.50915,1.5092,12000000.0
2009-05-05 23:56:00,1.50885,1.50902,1.50872,1.50902,107800000.0
2009-05-05 23:57:00,1.5092,1.5092,1.5092,1.5092,4800000.0
2009-05-05 23:58:00,1.5092,1.5092,1.5092,1.5092,21600000.0
2009-05-05 23:59:00,1.5092,1.5092,1.5092,1.5092,10800000.0
2009-05-06 00:00:00,1.5092,1.5093,1.509,1.509,73200000.0
2009-05-06 00:01:00,1.5091,1.50915,1.509,1.50915,7200000.0
2009-05-06 00:02:00,1.50915,1.50915,1.509,1.509,53400000.0
2009-05-06 00:03:00,1.509,1.509,1.509,1.509,14800000.0
2009-05-06 00:04:00,1.509,1.509,1.509,1.509,9600000.0
2009-05-06 00:05:00,1.50867,1.50885,1.50863,1.50863,73800000.0
2009-05-06 00:06:00,1.509,1.5094,1.509,1.5094,68600000.0
2009-05-06 00:07:00,1.5094,1.5094,1.5094,1.5094,6000000.0
2009-05-06 00:08:00,1.5094,1.5094,1.50925,1.50925,21200000.0
2009-05-06 00:09:00,1.5092,1.5092,1.5092,1.5092,33600000.0
2009-05-06 00:10:00,1.50858,1.50872,1.50858,1.50872,7200000.0
2009-05-06 00:11:00,1.50882,1.50882,1.50867,1.50867,27200000.0
2009-05-06 00:12:00,1.5091,1.5091,1.5091,1.5091,48400000.0
2009-05-06 00:13:00,1.5091,1.5091,1.5091,1.5091,15600000.0
2009-05-06 00:14:00,1.5091,1.5091,1.5089,1.5089,47200000.0
2009-05-06 00:15:00,1.509,1.509,1.509,1.509,34800000.0
2009-05-06 00:16:00,1.509,1.5092,1.509,1.50915,64200000.0
2009-05-06 00:17:00,1.5092,1.5093,1.5092,1.50925,29600000.0
2009-05-06 00:18:00,1.5092,1.50925,1.5092,1.50925,14400000.0
2009-05-06 00:19:00,1.5093,1.5094,1.5092,1.5092,45800000.0
2009-05-06 00:20:00,1.50882,1.50919,1.50862,1.50888,31000000.0
2009-05-06 00:21:00,1.5092,1.5092,1.5092,1.5092,29200000.0
2009-05-06 00:22:00,1.5092,1.5092,1.5092,1.5092,14400000.0
2009-05-06 00:23:00,1.5092,1.5092,1.5092,1.5092,4800000.0
2009-05-06 00:24:00,1.5092,1.5092,1.5092,1.5092,4800000.0
2009-05-06 00:25:00,1.50903,1.50903,1.5085,1.50861,64800000.0
2009-05-06 00:26:00,1.5091,1.5091,1.50894,1.50898,37400000.0
2009-05-06 00:27:00,1.50895,1.50895,1.50854,1.50882,70600000.0
2009-05-06 00:28:00,1.5092,1.5092,1.5092,1.5092,4800000.0
2009-05-06 00:29:00,1.5092,1.5092,1.5092,1.5092,14400000.0
2009-05-06 00:30:00,1.5092,1.5092,1.5092,1.5092,28800000.0
2009-05-06 00:31:00,1.5092,1.5092,1.5092,1.5092,9600000.0
2009-05-06 00:32:00,1.5092,1.5092,1.5092,1.5092,4800000.0
2009-05-06 00:33:00,1.5092,1.5092,1.5092,1.5092,4800000.0
2009-05-06 00:34:00,1.50892,1.50909,1.50877,1.50888,67600000.0
2009-05-06 00:35:00,1.5092,1.5092,1.5092,1.5092,14400000.0
2009-05-06 00:36:00,1.5092,1.5092,1.5092,1.5092,9600000.0
2009-05-06 00:37:00,1.5092,1.5092,1.5092,1.5092,4800000.0
2009-05-06 00:38:00,1.5092,1.5092,1.5089,1.5089,52600000.0
2009-05-06 00:39:00,1.5089,1.5089,1.5089,1.5089,8200000.0
2009-05-06 00:40:00,1.5089,1.5089,1.5089,1.5089,101400000.0
2009-05-06 00:41:00,1.509,1.509,1.509,1.509,9600000.0
2009-05-06 00:42:00,1.509,1.50915,1.509,1.50915,20400000.0
2009-05-06 00:43:00,1.5091,1.5093,1.5091,1.5093,16800000.0
2009-05-06 00:44:00,1.50891,1.50925,1.50882,1.50911,70400000.0
2009-05-06 00:45:00,1.50935,1.50935,1.5091,1.5091,14600000.0
2009-05-06 00:46:00,1.50915,1.5092,1.50905,1.5092,21800000.0
2009-05-06 00:47:00,1.5093,1.5093,1.50895,1.5092,5200000.0
2009-05-06 00:48:00,1.50925,1.50925,1.50925,1.50925,1000000.0
2009-05-06 00:49:00,1.50925,1.50925,1.509,1.50925,9400000.0
2009-05-06 00:50:00,1.50915,1.50915,1.5091,1.5091,14800000.0
2009-05-06 00:51:00,1.509,1.509,1.509,1.509,4800000.0
2009-05-06 00:52:00,1.50915,1.5094,1.509,1.5093,107200000.0
2009-05-06 00:53:00,1.50945,1.5095,1.509,1.50945,51400000.0
2009-05-06 00:54:00,1.5094,1.5095,1.50915,1.50915,73400000.0
2009-05-06 00:55:00,1.50915,1.50945,1.50895,1.50945,40600000.0
2009-05-06 00:56:00,1.50945,1.50945,1.50895,1.509,63200000.0
2009-05-06 00:57:00,1.509,1.509,1.509,1.509,5000000.0
2009-05-06 00:58:00,1.50905,1.5094,1.5089,1.50925,213600000.0
2009-05-06 00:59:00,1.50935,1.50935,1.5089,1.5093,91000000.0
2009-05-06 01:00:00,1.50935,1.50935,1.5089,1.5093,48400000.0
2009-05-06 01:01:00,1.509,1.509,1.5089,1.509,48400000.0
2009-05-06 01:02:00,1.5092,1.5093,1.5092,1.5093,17200000.0
2009-05-06 01:03:00,1.5092,1.5093,1.5088,1.5088,173200000.0
2009-05-06 01:04:00,1.509,1.50905,1.5089,1.509,72200000.0
2009-05-06 01:05:00,1.509,1.5093,1.5089,1.5093,211800000.0
2009-05-06 01:06:00,1.5093,1.5093,1.5089,1.509,344400000.0
2009-05-06 01:07:00,1.509,1.5091,1.509,1.509,78800000.0
2009-05-06 01:08:00,1.509,1.509,1.509,1.509,164400000.0
2009-05-06 01:09:00,1.509,1.509,1.509,1.509,68400000.0
2009-05-06 01:10:00,1.50839,1.50851,1.50801,1.50843,80800000.0
2009-05-06 01:11:00,1.509,1.5091,1.509,1.509,72000000.0
2009-05-06 01:12:00,1.509,1.509,1.5089,1.5089,81000000.0
2009-05-06 01:13:00,1.509,1.50905,1.5089,1.509,86200000.0
2009-05-06 01:14:00,1.509,1.509,1.509,1.509,81200000.0
2009-05-06 01:15:00,1.509,1.509,1.509,1.509,24000000.0
2009-05-06 01:16:00,1.509,1.509,1.5089,1.509,145000001.0
2009-05-06 01:17:00,1.509,1.509,1.509,1.509,14400000.0
2009-05-06 01:18:00,1.509,1.509,1.509,1.509,1800000.0
2009-05-06 01:19:00,1.509,1.509,1.509,1.509,47400000.0
2009-05-06 01:20:00,1.509,1.509,1.509,1.509,7200000.0
2009-05-06 01:21:00,1.509,1.509,1.5086,1.5086,6000000.0
2009-05-06 01:22:00,1.5087,1.50875,1.5087,1.5087,73400000.0
2009-05-06 01:23:00,1.5087,1.5088,1.5087,1.5088,20400000.0
2009-05-06 01:24:00,1.5088,1.5088,1.5088,1.5088,9600000.0
2009-05-06 01:25:00,1.5087,1.5087,1.5087,1.5087,18200000.0
2009-05-06 01:26:00,1.5087,1.5087,1.50865,1.50865,42400000.0
2009-05-06 01:27:00,1.5087,1.5088,1.5087,1.5088,56400000.0
2009-05-06 01:28:00,1.5088,1.5088,1.5087,1.5087,31200000.0
2009-05-06 01:29:00,1.5087,1.5087,1.50855,1.5086,42200000.0
2009-05-06 01:30:00,1.5086,1.5087,1.5085,1.5087,233800000.0
2009-05-06 01:31:00,1.5087,1.50875,1.50845,1.50875,136600000.0
2009-05-06 01:32:00,1.50865,1.50865,1.5086,1.50865,10400000.0
2009-05-06 01:33:00,1.5086,1.50865,1.5086,1.50865,28800000.0
2009-05-06 01:34:00,1.50865,1.50865,1.50865,1.50865,1200000.0
2009-05-06 01:35:00,1.5087,1.5087,1.5086,1.5087,14000000.0
2009-05-06 01:36:00,1.50875,1.50975,1.50875,1.5092,46600000.0
2009-05-06 01:37:00,1.5092,1.5092,1.509,1.50915,20200000.0
2009-05-06 01:38:00,1.509,1.509,1.5086,1.50865,76200000.0
2009-05-06 01:39:00,1.5087,1.5087,1.5086,1.5086,88200000.0
2009-05-06 01:40:00,1.5086,1.50865,1.5085,1.5086,186000000.0
2009-05-06 01:41:00,1.5086,1.5086,1.5085,1.5086,116400000.0
2009-05-06 01:42:00,1.5086,1.5086,1.5086,1.5086,24000000.0
2009-05-06 01:43:00,1.5086,1.50895,1.5086,1.5086,109600000.0
2009-05-06 01:44:00,1.5086,1.5086,1.5086,1.5086,19000000.0
2009-05-06 01:45:00,1.50865,1.5089,1.50865,1.5089,17000000.0
2009-05-06 01:46:00,1.5089,1.50905,1.5088,1.509,37000000.0
2009-05-06 01:47:00,1.50905,1.5091,1.5089,1.5089,27400000.0
2009-05-06 01:48:00,1.5089,1.50895,1.5089,1.50895,16600000.0
2009-05-06 01:49:00,1.5089,1.5089,1.5088,1.5089,91200000.0
2009-05-06 01:50:00,1.5089,1.5089,1.5089,1.5089,49200000.0
2009-05-06 01:51:00,1.5089,1.5089,1.5088,1.5089,108000000.0
2009-05-06 01:52:00,1.50885,1.50885,1.5086,1.5086,15400000.0
2009-05-06 01:53:00,1.5086,1.50875,1.5086,1.50875,23000000.0
2009-05-06 01:54:00,1.5088,1.5089,1.50875,1.5089,23000000.0
2009-05-06 01:55:00,1.50885,1.50915,1.5086,1.509,138799999.0
2009-05-06 01:56:00,1.509,1.509,1.509,1.509,72000000.0
2009-05-06 01:57:00,1.509,1.509,1.509,1.509,72000000.0
2009-05-06 01:58:00,1.509,1.509,1.509,1.509,24000000.0
2009-05-06 01:59:00,1.509,1.509,1.5085,1.5085,70600000.0
2009-05-06 02:00:00,1.5086,1.50875,1.5085,1.5086,261200000.0
2009-05-06 02:01:00,1.5086,1.5086,1.50855,1.5086,145000000.0
2009-05-06 02:02:00,1.5086,1.5086,1.5086,1.5086,43200000.0
2009-05-06 02:03:00,1.5086,1.5086,1.5086,1.5086,96000000.0
2009-05-06 02:04:00,1.5087,1.5087,1.5086,1.5086,20000000.0
2009-05-06 02:05:00,1.5086,1.5086,1.5086,1.5086,43200000.0
2009-05-06 02:06:00,1.5086,1.5086,1.5086,1.5086,72000000.0
2009-05-06 02:07:00,1.5086,1.5086,1.5086,1.5086,62400000.0
2009-05-06 02:08:00,1.5086,1.5086,1.50855,1.5086,59200000.0
2009-05-06 02:09:00,1.5086,1.5086,1.5086,1.5086,52800000.0
2009-05-06 02:10:00,1.5086,1.5086,1.50855,1.5086,30400000.0
2009-05-06 02:11:00,1.5086,1.5086,1.5086,1.5086,86400000.0
2009-05-06 02:12:00,1.5086,1.5086,1.5086,1.5086,76800000.0
2009-05-06 02:13:00,1.5086,1.5086,1.5086,1.5086,33600000.0
2009-05-06 02:14:00,1.5086,1.5086,1.5086,1.5086,19200000.0
2009-05-06 02:15:00,1.5086,1.5086,1.5086,1.5086,48000000.0
2009-05-06 02:16:00,1.5086,1.5086,1.5086,1.5086,24000000.0
2009-05-06 02:17:00,1.5086,1.5086,1.5086,1.5086,43200000.0
2009-05-06 02:18:00,1.5086,1.5086,1.5086,1.5086,28800000.0
2009-05-06 02:19:00,1.50836,1.50845,1.50812,1.50813,195600000.0
2009-05-06 02:20:00,1.5086,1.5089,1.5086,1.5087,101200000.0
2009-05-06 02:21:00,1.5087,1.5087,1.5087,1.5087,9600000.0
2009-05-06 02:22:00,1.5087,1.5088,1.5087,1.5088,56800000.0
2009-05-06 02:23:00,1.5088,1.5088,1.5088,1.5088,96000000.0
2009-05-06 02:24:00,1.5088,1.5088,1.5088,1.5088,24000000.0
2009-05-06 02:25:00,1.5088,1.5088,1.5088,1.5088,91200000.0
2009-05-06 02:26:00,1.5088,1.5088,1.5088,1.5088,72000000.0
2009-05-06 02:27:00,1.5088,1.5089,1.5088,1.5088,22800000.0
2009-05-06 02:28:00,1.5089,1.5089,1.5088,1.5088,63000000.0
2009-05-06 02:29:00,1.50858,1.50875,1.50829,1.50864,196200000.0
2009-05-06 02:30:00,1.50827,1.50854,1.50815,1.50854,50400000.0
2009-05-06 02:31:00,1.5088,1.5088,1.5088,1.5088,19200000.0
2009-05-06 02:32:00,1.5088,1.5088,1.5088,1.5088,19200000.0
2009-05-06 02:33:00,1.5088,1.5088,1.5088,1.5088,14400000.0
2009-05-06 02:34:00,1.50871,1.50871,1.50816,1.50856,30400000.0
2009-05-06 02:35:00,1.5088,1.5089,1.5088,1.5088,45600000.0
2009-05-06 02:36:00,1.5088,1.5088,1.5088,1.5088,14400000.0
2009-05-06 02:37:00,1.50859,1.50875,1.50837,1.50853,64000000.0
2009-05-06 02:38:00,1.5088,1.5088,1.5088,1.5088,80400000.0
2009-05-06 02:39:00,1.5088,1.5088,1.5088,1.5088,28800000.0
2009-05-06 02:40:00,1.5088,1.5088,1.5088,1.5088,19200000.0
2009-05-06 02:41:00,1.5088,1.5088,1.5088,1.5088,24000000.0
2009-05-06 02:42:00,1.5088,1.5088,1.5088,1.5088,14400000.0
2009-05-06 02:43:00,1.5088,1.5088,1.5088,1.5088,33600000.0
2009-05-06 02:44:00,1.5088,1.509,1.5088,1.509,54000000.0
2009-05-06 02:45:00,1.509,1.5093,1.5088,1.5093,112400000.0
2009-05-06 02:46:00,1.5092,1.5093,1.5092,1.5093,75600000.0
2009-05-06 02:47:00,1.5093,1.5095,1.50875,1.50875,268200000.0
2009-05-06 02:48:00,1.5089,1.50935,1.50875,1.5088,160000000.0
2009-05-06 02:49:00,1.5089,1.5089,1.5088,1.5088,14800000.0
2009-05-06 02:50:00,1.5089,1.5089,1.5089,1.5089,14400000.0
2009-05-06 02:51:00,1.50895,1.5091,1.50895,1.5091,85800000.0
2009-05-06 02:52:00,1.5091,1.5093,1.5091,1.5093,109200000.0
2009-05-06 02:53:00,1.5093,1.5093,1.5088,1.5088,126200000.0
2009-05-06 02:54:00,1.50895,1.50915,1.5087,1.5087,27000000.0
2009-05-06 02:55:00,1.5088,1.50895,1.5088,1.5088,152200000.0
2009-05-06 02:56:00,1.5088,1.50915,1.5087,1.5088,104000000.0
2009-05-06 02:57:00,1.5089,1.5089,1.5089,1.5089,33600000.0
2009-05-06 02:58:00,1.5089,1.5089,1.5089,1.5089,4800000.0
2009-05-06 02:59:00,1.509,1.509,1.5088,1.50885,30400000.0
2009-05-06 03:00:00,1.5089,1.509,1.5089,1.509,77600000.0
2009-05-06 03:01:00,1.509,1.5091,1.509,1.5091,90400000.0
2009-05-06 03:02:00,1.50867,1.50887,1.50834,1.50887,35800000.0
2009-05-06 03:03:00,1.5091,1.5091,1.5091,1.5091,4800000.0
2009-05-06 03:04:00,1.5091,1.5091,1.5091,1.5091,57600000.0
2009-05-06 03:05:00,1.5091,1.5091,1.5091,1.5091,33600000.0
2009-05-06 03:06:00,1.5091,1.5091,1.5091,1.5091,28800000.0
2009-05-06 03:07:00,1.5091,1.5091,1.5091,1.5091,33600000.0
2009-05-06 03:08:00,1.5091,1.5091,1.5091,1.5091,4800000.0
2009-05-06 03:09:00,1.5091,1.5091,1.5091,1.5091,24000000.0
2009-05-06 03:10:00,1.5091,1.5091,1.5091,1.5091,100800000.0
2009-05-06 03:11:00,1.5091,1.5091,1.5091,1.5091,9600000.0
2009-05-06 03:12:00,1.5091,1.5091,1.5091,1.5091,52800000.0
2009-05-06 03:13:00,1.5091,1.5091,1.5091,1.5091,19200000.0
2009-05-06 03:14:00,1.5091,1.5092,1.5091,1.50915,32600000.0
2009-05-06 03:15:00,1.50915,1.50915,1.5091,1.5091,38000000.0
2009-05-06 03:16:00,1.5091,1.5091,1.5091,1.5091,85400000.0
2009-05-06 03:17:00,1.5091,1.50915,1.50875,1.5089,246000000.0
2009-05-06 03:18:00,1.5089,1.509,1.50885,1.50885,180800000.0
2009-05-06 03:19:00,1.50885,1.5091,1.5085,1.5085,232400000.0
2009-05-06 03:20:00,1.5085,1.50885,1.5085,1.50885,297800001.0
2009-05-06 03:21:00,1.5088,1.5091,1.5085,1.5088,324800000.0
2009-05-06 03:22:00,1.5088,1.50905,1.5086,1.509,288799996.0
2009-05-06 03:23:00,1.509,1.509,1.5085,1.5085,150800000.0
2009-05-06 03:24:00,1.5085,1.50875,1.5085,1.50865,388399997.0
2009-05-06 03:25:00,1.5086,1.50875,1.5086,1.50865,156600001.0
2009-05-06 03:26:00,1.50875,1.50885,1.50855,1.5086,159999998.0
2009-05-06 03:27:00,1.5086,1.5087,1.5085,1.5085,103600000.0
2009-05-06 03:28:00,1.5086,1.50865,1.5085,1.5085,305399998.0
2009-05-06 03:29:00,1.5085,1.50915,1.5085,1.509,196199999.0
2009-05-06 03:30:00,1.50895,1.5091,1.5084,1.5089,437200000.0
2009-05-06 03:31:00,1.5089,1.50895,1.50845,1.50895,349600000.0
2009-05-06 03:32:00,1.5089,1.50905,1.5085,1.5085,259200000.0
2009-05-06 03:33:00,1.5085,1.50865,1.50845,1.5085,306000000.0
2009-05-06 03:34:00,1.5085,1.5087,1.5084,1.50855,541399995.0
2009-05-06 03:35:00,1.5086,1.5087,1.5083,1.5085,315000000.0
2009-05-06 03:36:00,1.5085,1.5085,1.50845,1.5085,264800000.0
2009-05-06 03:37:00,1.5085,1.5085,1.5084,1.5084,252799996.0
2009-05-06 03:38:00,1.5084,1.5084,1.50815,1.5084,97800000.0
2009-05-06 03:39:00,1.50792,1.50819,1.50738,1.50801,77000000.0
2009-05-06 03:40:00,1.5084,1.5084,1.5084,1.5084,18800000.0
2009-05-06 03:41:00,1.50815,1.5085,1.50815,1.5084,137800000.0
2009-05-06 03:42:00,1.5085,1.5085,1.5084,1.5084,115600000.0
2009-05-06 03:43:00,1.5084,1.5084,1.5084,1.5084,33600000.0
2009-05-06 03:44:00,1.5083,1.5084,1.5083,1.5084,15600000.0
2009-05-06 03:45:00,1.5084,1.50845,1.508,1.5081,266800000.0
2009-05-06 03:46:00,1.5081,1.50825,1.5081,1.5081,63200000.0
2009-05-06 03:47:00,1.5081,1.5081,1.508,1.5081,153200000.0
2009-05-06 03:48:00,1.5081,1.5082,1.5081,1.5081,116800000.0
2009-05-06 03:49:00,1.5081,1.5081,1.5081,1.5081,124800000.0
2009-05-06 03:50:00,1.5081,1.5081,1.5081,1.5081,150000000.0
2009-05-06 03:51:00,1.5081,1.5081,1.5081,1.5081,20200000.0
2009-05-06 03:52:00,1.5081,1.5081,1.50805,1.5081,100800000.0
2009-05-06 03:53:00,1.5081,1.5081,1.5081,1.5081,19200000.0
2009-05-06 03:54:00,1.50815,1.5083,1.50815,1.5083,27600000.0
2009-05-06 03:55:00,1.5083,1.5083,1.50805,1.5081,158000000.0
2009-05-06 03:56:00,1.5081,1.5081,1.508,1.508,176600000.0
2009-05-06 03:57:00,1.5081,1.5081,1.5077,1.508,433000000.0
2009-05-06 03:58:00,1.50805,1.5082,1.5078,1.508,175200000.0
2009-05-06 03:59:00,1.508,1.50835,1.508,1.5081,336600000.0
2009-05-06 04:00:00,1.5082,1.5082,1.5081,1.5081,218000000.0
2009-05-06 04:01:00,1.5081,1.50875,1.5081,1.5081,299200000.0
2009-05-06 04:02:00,1.5081,1.5081,1.5081,1.5081,139200000.0
2009-05-06 04:03:00,1.5081,1.5086,1.508,1.508,309000000.0
2009-05-06 04:04:00,1.5081,1.5081,1.5081,1.5081,5800000.0
2009-05-06 04:05:00,1.5082,1.5084,1.5082,1.5084,138400000.0
2009-05-06 04:06:00,1.50855,1.50855,1.50795,1.5081,187000000.0
2009-05-06 04:07:00,1.5081,1.5085,1.508,1.5084,105000000.0
2009-05-06 04:08:00,1.5085,1.5085,1.50795,1.50815,83600000.0
2009-05-06 04:09:00,1.5082,1.5085,1.5082,1.5084,89200000.0
2009-05-06 04:10:00,1.5084,1.5084,1.5081,1.5081,84000000.0
2009-05-06 04:11:00,1.5081,1.50845,1.5081,1.5083,157000000.0
2009-05-06 04:12:00,1.5083,1.50855,1.5083,1.50835,59600000.0
2009-05-06 04:13:00,1.5085,1.5085,1.50835,1.50835,48600000.0
2009-05-06 04:14:00,1.5084,1.5089,1.5084,1.5089,171000000.0
2009-05-06 04:15:00,1.509,1.50915,1.5087,1.5091,146800000.0
2009-05-06 04:16:00,1.50905,1.50915,1.5088,1.50895,201800000.0
2009-05-06 04:17:00,1.50895,1.5092,1.50875,1.50895,166200000.0
2009-05-06 04:18:00,1.5089,1.5089,1.50865,1.5087,85000000.0
2009-05-06 04:19:00,1.50875,1.5088,1.50855,1.50855,83200000.0
2009-05-06 04:20:00,1.50855,1.50885,1.5085,1.50885,118800000.0
2009-05-06 04:21:00,1.50885,1.509,1.50825,1.5083,137800000.0
2009-05-06 04:22:00,1.50825,1.50835,1.50825,1.50825,35600000.0
2009-05-06 04:23:00,1.50815,1.5085,1.50805,1.50805,134000000.0
2009-05-06 04:24:00,1.5083,1.5087,1.5081,1.5084,94200000.0
2009-05-06 04:25:00,1.5085,1.50905,1.5085,1.50865,240200000.0
2009-05-06 04:26:00,1.5087,1.50905,1.50865,1.50865,188600000.0
2009-05-06 04:27:00,1.50895,1.50895,1.5085,1.50895,178400000.0
2009-05-06 04:28:00,1.50895,1.5092,1.5087,1.5092,179600000.0
2009-05-06 04:29:00,1.5092,1.5092,1.50875,1.50895,186600000.0
2009-05-06 04:30:00,1.50885,1.50885,1.5085,1.50865,69200000.0
2009-05-06 04:31:00,1.50865,1.50865,1.50835,1.5085,218400000.0
2009-05-06 04:32:00,1.5085,1.50885,1.5085,1.50885,144400000.0
2009-05-06 04:33:00,1.50875,1.50875,1.5085,1.5085,124600000.0
2009-05-06 04:34:00,1.5085,1.5085,1.5085,1.5085,168600000.0
2009-05-06 04:35:00,1.5085,1.5085,1.508,1.508,130400000.0
2009-05-06 04:36:00,1.508,1.50845,1.508,1.5082,124400000.0
2009-05-06 04:37:00,1.5083,1.50835,1.5083,1.50835,39600000.0
2009-05-06 04:38:00,1.50835,1.5085,1.5083,1.5085,39600000.0
2009-05-06 04:39:00,1.5084,1.50855,1.5081,1.50815,208800000.0
2009-05-06 04:40:00,1.5082,1.5082,1.5079,1.508,329200000.0
2009-05-06 04:41:00,1.5082,1.5082,1.5082,1.5082,4800000.0
2009-05-06 04:42:00,1.508,1.50805,1.508,1.50805,7000000.0
2009-05-06 04:43:00,1.508,1.5081,1.508,1.50805,16600000.0
2009-05-06 04:44:00,1.50805,1.50805,1.508,1.508,68200000.0
2009-05-06 04:45:00,1.508,1.508,1.5079,1.508,110000000.0
2009-05-06 04:46:00,1.508,1.50805,1.50795,1.508,61200000.0
2009-05-06 04:47:00,1.508,1.508,1.508,1.508,42400000.0
2009-05-06 04:48:00,1.5081,1.5081,1.5081,1.5081,19200000.0
2009-05-06 04:49:00,1.5081,1.5083,1.5081,1.5082,250000000.0
2009-05-06 04:50:00,1.5082,1.5082,1.508,1.50815,128000000.0
2009-05-06 04:51:00,1.50815,1.50825,1.5079,1.508,115000000.0
2009-05-06 04:52:00,1.50795,1.50795,1.5078,1.5078,34800000.0
2009-05-06 04:53:00,1.5078,1.5078,1.5077,1.5077,115999997.0
2009-05-06 04:54:00,1.5078,1.5078,1.5077,1.5077,275199988.0
2009-05-06 04:55:00,1.5077,1.5077,1.5077,1.5077,300799984.0
2009-05-06 04:56:00,1.50775,1.50775,1.5077,1.5077,128799996.0
2009-05-06 04:57:00,1.50775,1.50775,1.5077,1.5077,100399996.0
2009-05-06 04:58:00,1.5077,1.50825,1.5077,1.5081,157400000.0
2009-05-06 04:59:00,1.5081,1.50835,1.5081,1.50835,427800000.0
2009-05-06 05:00:00,1.50835,1.50835,1.5079,1.50825,53800000.0
2009-05-06 05:01:00,1.50835,1.50835,1.5079,1.508,72400000.0
2009-05-06 05:02:00,1.508,1.50805,1.508,1.50805,14400000.0
2009-05-06 05:03:00,1.50835,1.50835,1.50835,1.50835,8800000.0
2009-05-06 05:04:00,1.50805,1.5082,1.508,1.5082,109000000.0
2009-05-06 05:05:00,1.5082,1.5082,1.508,1.508,81600000.0
2009-05-06 05:06:00,1.508,1.5081,1.508,1.508,98600000.0
2009-05-06 05:07:00,1.508,1.5081,1.508,1.5081,70600000.0
2009-05-06 05:08:00,1.5081,1.5081,1.50795,1.50795,94200000.0
2009-05-06 05:09:00,1.50795,1.50795,1.5076,1.5078,164800000.0
2009-05-06 05:10:00,1.5078,1.50815,1.5078,1.508,214200000.0
2009-05-06 05:11:00,1.508,1.508,1.508,1.508,90400000.0
2009-05-06 05:12:00,1.50805,1.5081,1.50785,1.5079,95400000.0
2009-05-06 05:13:00,1.5079,1.50825,1.50785,1.5079,95800000.0
2009-05-06 05:14:00,1.50785,1.50785,1.5078,1.50785,100000000.0
2009-05-06 05:15:00,1.50785,1.5079,1.5078,1.5078,66800000.0
2009-05-06 05:16:00,1.5078,1.5078,1.5077,1.5077,87400000.0
2009-05-06 05:17:00,1.5077,1.5078,1.5077,1.50775,23200000.0
2009-05-06 05:18:00,1.5078,1.50785,1.5078,1.50785,13800000.0
2009-05-06 05:19:00,1.5078,1.5079,1.50775,1.50785,77200000.0
2009-05-06 05:20:00,1.5079,1.5079,1.50785,1.50785,18000000.0
2009-05-06 05:21:00,1.5079,1.5079,1.50775,1.50785,20400000.0
2009-05-06 05:22:00,1.5077,1.5078,1.5077,1.50775,103199997.0
2009-05-06 05:23:00,1.50775,1.5078,1.5077,1.5078,29400000.0
2009-05-06 05:24:00,1.50775,1.50775,1.5077,1.50775,83400000.0
2009-05-06 05:25:00,1.5077,1.50775,1.5077,1.5077,171400000.0
2009-05-06 05:26:00,1.5077,1.5081,1.50765,1.508,91200000.0
2009-05-06 05:27:00,1.508,1.50815,1.5079,1.508,72000000.0
2009-05-06 05:28:00,1.50805,1.50805,1.5079,1.508,47000000.0
2009-05-06 05:29:00,1.508,1.508,1.50795,1.50795,15000000.0
2009-05-06 05:30:00,1.50795,1.508,1.50795,1.508,46000000.0
2009-05-06 05:31:00,1.508,1.508,1.508,1.508,17400000.0
2009-05-06 05:32:00,1.508,1.508,1.508,1.508,31800000.0
2009-05-06 05:33:00,1.508,1.508,1.508,1.508,4800000.0
2009-05-06 05:34:00,1.508,1.508,1.508,1.508,41400000.0
2009-05-06 05:35:00,1.508,1.508,1.508,1.508,29800000.0
2009-05-06 05:36:00,1.508,1.50865,1.508,1.50845,94600000.0
2009-05-06 05:37:00,1.5086,1.5086,1.5081,1.5081,76400000.0
2009-05-06 05:38:00,1.50815,1.5085,1.50805,1.50825,62000000.0
2009-05-06 05:39:00,1.5083,1.5083,1.508,1.50805,68600000.0
2009-05-06 05:40:00,1.50805,1.5081,1.508,1.50805,42800000.0
2009-05-06 05:41:00,1.5081,1.50825,1.50805,1.50815,44400000.0
2009-05-06 05:42:00,1.5081,1.50815,1.50795,1.5081,85600000.0
2009-05-06 05:43:00,1.5081,1.5081,1.50795,1.50795,14200000.0
2009-05-06 05:44:00,1.50795,1.508,1.5077,1.50775,63400000.0
2009-05-06 05:45:00,1.5078,1.508,1.50775,1.5078,34600000.0
2009-05-06 05:46:00,1.50785,1.50785,1.5077,1.50775,22400000.0
2009-05-06 05:47:00,1.5077,1.5081,1.5077,1.50805,47400000.0
2009-05-06 05:48:00,1.50815,1.5083,1.50805,1.50805,21800000.0
2009-05-06 05:49:00,1.50805,1.50805,1.508,1.508,10600000.0
2009-05-06 05:50:00,1.508,1.508,1.508,1.508,11600000.0
2009-05-06 05:51:00,1.508,1.508,1.5079,1.50795,136800000.0
2009-05-06 05:52:00,1.508,1.508,1.50795,1.508,88600000.0
2009-05-06 05:53:00,1.50815,1.50815,1.5079,1.5081,150000000.0
2009-05-06 05:54:00,1.50805,1.50805,1.508,1.508,97400000.0
2009-05-06 05:55:00,1.50795,1.508,1.5077,1.5077,173400000.0
2009-05-06 05:56:00,1.5077,1.50795,1.5077,1.5079,76600000.0
2009-05-06 05:57:00,1.5082,1.5082,1.5081,1.5082,94400000.0
2009-05-06 05:58:00,1.5082,1.50865,1.5081,1.5084,184600000.0
2009-05-06 05:59:00,1.50835,1.5085,1.5082,1.5082,98400000.0
2009-05-06 06:00:00,1.5082,1.5082,1.5082,1.5082,100800000.0
2009-05-06 06:01:00,1.5082,1.5082,1.5082,1.5082,81600000.0
2009-05-06 06:02:00,1.508,1.50815,1.50768,1.50815,214400000.0
2009-05-06 06:03:00,1.5082,1.5084,1.5082,1.5083,28400000.0
2009-05-06 06:04:00,1.5083,1.50835,1.50825,1.50825,27400000.0
2009-05-06 06:05:00,1.50825,1.5083,1.50765,1.5077,153000000.0
2009-05-06 06:06:00,1.50785,1.50795,1.5077,1.5077,88600000.0
2009-05-06 06:07:00,1.50753,1.50755,1.5075,1.50753,38600000.0
2009-05-06 06:08:00,1.5077,1.5077,1.5077,1.5077,33600000.0
2009-05-06 06:09:00,1.5077,1.5077,1.5077,1.5077,129600000.0
2009-05-06 06:10:00,1.5077,1.5077,1.5077,1.5077,97000000.0
2009-05-06 06:11:00,1.5077,1.508,1.5077,1.5078,153000000.0
2009-05-06 06:12:00,1.5078,1.50795,1.50775,1.50785,126400000.0
2009-05-06 06:13:00,1.50785,1.508,1.50785,1.50795,13200000.0
2009-05-06 06:14:00,1.50795,1.50795,1.5078,1.5078,74600000.0
2009-05-06 06:15:00,1.5078,1.5078,1.50775,1.5078,38400000.0
2009-05-06 06:16:00,1.5078,1.5078,1.5078,1.5078,9600000.0
2009-05-06 06:17:00,1.5078,1.5078,1.5078,1.5078,105600000.0
2009-05-06 06:18:00,1.5078,1.5078,1.5078,1.5078,100800000.0
2009-05-06 06:19:00,1.50785,1.50785,1.5078,1.5078,12000000.0
2009-05-06 06:20:00,1.50752,1.50784,1.5075,1.50758,67200000.0
2009-05-06 06:21:00,1.5078,1.5078,1.5078,1.5078,4800000.0
2009-05-06 06:22:00,1.5078,1.5078,1.5077,1.5078,133200000.0
2009-05-06 06:23:00,1.5078,1.5078,1.5078,1.5078,43200000.0
2009-05-06 06:24:00,1.5078,1.5078,1.5078,1.5078,144000000.0
2009-05-06 06:25:00,1.5078,1.5078,1.5078,1.5078,28800000.0
2009-05-06 06:26:00,1.5078,1.5078,1.5078,1.5078,28800000.0
2009-05-06 06:27:00,1.5078,1.5078,1.5077,1.5077,186200000.0
2009-05-06 06:28:00,1.5077,1.5077,1.5077,1.5077,51000000.0
2009-05-06 06:29:00,1.5077,1.5077,1.5077,1.5077,28800000.0
2009-05-06 06:30:00,1.5077,1.5078,1.5077,1.5078,161400000.0
2009-05-06 06:31:00,1.5078,1.5078,1.50765,1.5077,91600000.0
2009-05-06 06:32:00,1.50765,1.5077,1.50765,1.50765,144000000.0
2009-05-06 06:33:00,1.50765,1.50765,1.50765,1.50765,8000000.0
2009-05-06 06:34:00,1.50765,1.50765,1.50765,1.50765,29200000.0
2009-05-06 06:35:00,1.50731,1.50749,1.50697,1.50745,43400000.0
2009-05-06 06:36:00,1.5077,1.5077,1.5077,1.5077,76800000.0
2009-05-06 06:37:00,1.5077,1.5079,1.5077,1.5079,22400000.0
2009-05-06 06:38:00,1.508,1.508,1.508,1.508,48000000.0
2009-05-06 06:39:00,1.508,1.508,1.50765,1.50765,70400000.0
2009-05-06 06:40:00,1.50765,1.50765,1.50765,1.50765,17000000.0
2009-05-06 06:41:00,1.50765,1.50765,1.50765,1.50765,32600000.0
2009-05-06 06:42:00,1.50765,1.50765,1.50765,1.50765,4400000.0
2009-05-06 06:43:00,1.50765,1.50765,1.50765,1.50765,5200000.0
2009-05-06 06:44:00,1.50765,1.5077,1.50755,1.5077,84400000.0
2009-05-06 06:45:00,1.5077,1.5077,1.5076,1.5076,53600000.0
2009-05-06 06:46:00,1.5076,1.5077,1.5076,1.5076,56400000.0
2009-05-06 06:47:00,1.5076,1.50765,1.5076,1.5076,99600000.0
2009-05-06 06:48:00,1.5076,1.50765,1.5075,1.50765,95200000.0
2009-05-06 06:49:00,1.5076,1.50765,1.5076,1.50765,8200000.0
2009-05-06 06:50:00,1.5076,1.5076,1.5076,1.5076,36600000.0
2009-05-06 06:51:00,1.5076,1.5078,1.5076,1.5078,16800000.0
2009-05-06 06:52:00,1.5078,1.5078,1.50755,1.5076,43800000.0
2009-05-06 06:53:00,1.50765,1.50765,1.5076,1.5076,140600000.0
2009-05-06 06:54:00,1.5076,1.5078,1.5075,1.5078,85200000.0
2009-05-06 06:55:00,1.5078,1.5078,1.50755,1.50765,45600000.0
2009-05-06 06:56:00,1.5076,1.5076,1.5076,1.5076,4800000.0
2009-05-06 06:57:00,1.50755,1.5077,1.5074,1.5077,182200000.0
2009-05-06 06:58:00,1.5077,1.50775,1.5077,1.50775,158400000.0
2009-05-06 06:59:00,1.50765,1.508,1.5075,1.5077,248400000.0
2009-05-06 07:00:00,1.5077,1.5077,1.50745,1.5075,103600000.0
2009-05-06 07:01:00,1.5075,1.5075,1.50745,1.50745,57600000.0
2009-05-06 07:02:00,1.50745,1.50745,1.5074,1.5074,195200000.0
2009-05-06 07:03:00,1.5074,1.50755,1.5074,1.50755,194000000.0
2009-05-06 07:04:00,1.50755,1.50755,1.5075,1.50755,28800000.0
2009-05-06 07:05:00,1.5075,1.50755,1.5075,1.5075,27200000.0
2009-05-06 07:06:00,1.5075,1.5077,1.5074,1.5077,157600000.0
2009-05-06 07:07:00,1.5077,1.5077,1.50745,1.5075,164200000.0
2009-05-06 07:08:00,1.5075,1.50755,1.5075,1.5075,53400000.0
2009-05-06 07:09:00,1.5075,1.5075,1.5075,1.5075,197400000.0
2009-05-06 07:10:00,1.5075,1.50775,1.5074,1.5077,195800000.0
2009-05-06 07:11:00,1.5077,1.5077,1.5075,1.5075,98200000.0
2009-05-06 07:12:00,1.50745,1.50755,1.50745,1.5075,87000000.0
2009-05-06 07:13:00,1.50775,1.50775,1.50745,1.5075,140000000.0
2009-05-06 07:14:00,1.5075,1.50755,1.5075,1.50755,59600000.0
2009-05-06 07:15:00,1.5075,1.50755,1.50745,1.5075,134000000.0
2009-05-06 07:16:00,1.5075,1.50765,1.5075,1.5076,14400000.0
2009-05-06 07:17:00,1.50755,1.50755,1.50745,1.5075,145800000.0
2009-05-06 07:18:00,1.50755,1.5076,1.5072,1.5073,270400000.0
2009-05-06 07:19:00,1.5073,1.50775,1.50715,1.50775,99600000.0
2009-05-06 07:20:00,1.50775,1.50775,1.5073,1.50735,128200000.0
2009-05-06 07:21:00,1.50735,1.50775,1.5073,1.50735,41400000.0
2009-05-06 07:22:00,1.5074,1.5077,1.5073,1.50735,69400000.0
2009-05-06 07:23:00,1.50765,1.50765,1.50735,1.50735,61800000.0
2009-05-06 07:24:00,1.5074,1.50745,1.50735,1.5074,47800000.0
2009-05-06 07:25:00,1.50745,1.50785,1.5074,1.50785,59000000.0
2009-05-06 07:26:00,1.5079,1.50815,1.5077,1.50795,131800000.0
2009-05-06 07:27:00,1.50795,1.508,1.50795,1.508,136400000.0
2009-05-06 07:28:00,1.508,1.508,1.50785,1.50785,14400000.0
2009-05-06 07:29:00,1.5078,1.50785,1.5078,1.50785,46800000.0
2009-05-06 07:30:00,1.5079,1.5081,1.5079,1.5081,21200000.0
2009-05-06 07:31:00,1.5081,1.5081,1.508,1.5081,156000000.0
2009-05-06 07:32:00,1.5081,1.5081,1.5081,1.5081,33600000.0
2009-05-06 07:33:00,1.5081,1.5081,1.5075,1.5075,47600000.0
2009-05-06 07:34:00,1.5074,1.5075,1.5074,1.5074,37800000.0
2009-05-06 07:35:00,1.5074,1.5074,1.5074,1.5074,20400000.0
2009-05-06 07:36:00,1.5074,1.5074,1.5074,1.5074,33600000.0
2009-05-06 07:37:00,1.5074,1.5074,1.5074,1.5074,78000000.0
2009-05-06 07:38:00,1.5074,1.5074,1.5074,1.5074,78000000.0
2009-05-06 07:39:00,1.5074,1.5074,1.5074,1.5074,15600000.0
2009-05-06 07:40:00,1.5074,1.5074,1.50695,1.5071,342000001.0
2009-05-06 07:41:00,1.5071,1.5072,1.50695,1.5071,721600000.0
2009-05-06 07:42:00,1.5071,1.5074,1.507,1.5074,96800000.0
2009-05-06 07:43:00,1.50735,1.5074,1.507,1.5071,378600000.0
2009-05-06 07:44:00,1.5071,1.5072,1.5069,1.507,304800000.0
2009-05-06 07:45:00,1.5069,1.5072,1.5068,1.5069,168000000.0
2009-05-06 07:46:00,1.5069,1.5073,1.50685,1.507,257600000.0
2009-05-06 07:47:00,1.507,1.507,1.50675,1.5069,252000000.0
2009-05-06 07:48:00,1.5069,1.507,1.5067,1.507,433999999.0
2009-05-06 07:49:00,1.507,1.5072,1.5068,1.507,263200000.0
2009-05-06 07:50:00,1.5071,1.5072,1.5069,1.507,182400000.0
2009-05-06 07:51:00,1.5072,1.5073,1.5069,1.507,261400000.0
2009-05-06 07:52:00,1.507,1.5071,1.50655,1.50665,363400000.0
2009-05-06 07:53:00,1.5067,1.5067,1.5065,1.5065,294000002.0
2009-05-06 07:54:00,1.5066,1.5066,1.5059,1.50635,489800001.0
2009-05-06 07:55:00,1.50625,1.50645,1.506,1.50635,521399998.0
2009-05-06 07:56:00,1.5064,1.5065,1.5063,1.5064,238000000.0
2009-05-06 07:57:00,1.5064,1.50675,1.50635,1.50655,89000000.0
2009-05-06 07:58:00,1.5065,1.5068,1.5065,1.5067,139300000.0
2009-05-06 07:59:00,1.5067,1.50695,1.5066,1.5068,212000001.0
2009-05-06 08:00:00,1.50695,1.50795,1.5068,1.507,181600000.0
2009-05-06 08:01:00,1.5071,1.50745,1.50695,1.5072,243600000.0
2009-05-06 08:02:00,1.50725,1.50765,1.50705,1.50765,179400000.0
2009-05-06 08:03:00,1.50765,1.508,1.50745,1.5075,279200000.0
2009-05-06 08:04:00,1.5075,1.50755,1.5075,1.5075,164800000.0
2009-05-06 08:05:00,1.5075,1.5076,1.5069,1.5069,280800000.0
2009-05-06 08:06:00,1.50695,1.50735,1.5069,1.50705,287400000.0
2009-05-06 08:07:00,1.50705,1.50735,1.5068,1.5073,339800000.0
2009-05-06 08:08:00,1.5074,1.50765,1.5073,1.5073,148800000.0
2009-05-06 08:09:00,1.5073,1.50775,1.50725,1.50735,386799999.0
2009-05-06 08:10:00,1.5074,1.50765,1.50705,1.5074,279600000.0
2009-05-06 08:11:00,1.50755,1.50755,1.50715,1.50745,255200000.0
2009-05-06 08:12:00,1.50755,1.50755,1.5074,1.5074,190200000.0
2009-05-06 08:13:00,1.5074,1.50745,1.5071,1.50725,583199999.0
2009-05-06 08:14:00,1.5071,1.5072,1.5071,1.5071,291200000.0
2009-05-06 08:15:00,1.5072,1.5073,1.50715,1.50715,99800000.0
2009-05-06 08:16:00,1.50715,1.50725,1.5071,1.50715,198000000.0
2009-05-06 08:17:00,1.5072,1.50725,1.507,1.5071,100400000.0
2009-05-06 08:18:00,1.5071,1.50715,1.507,1.507,246799999.0
2009-05-06 08:19:00,1.507,1.5072,1.507,1.50715,268599995.0
2009-05-06 08:20:00,1.50715,1.50715,1.507,1.507,91600000.0
2009-05-06 08:21:00,1.507,1.50725,1.50675,1.5069,125600000.0
2009-05-06 08:22:00,1.5069,1.507,1.5067,1.5067,440600000.0
2009-05-06 08:23:00,1.5067,1.50685,1.5066,1.50675,260000000.0
2009-05-06 08:24:00,1.5067,1.5068,1.5065,1.50665,304600000.0
2009-05-06 08:25:00,1.50665,1.5067,1.50665,1.5067,53800000.0
2009-05-06 08:26:00,1.5067,1.507,1.50665,1.50665,340399999.0
2009-05-06 08:27:00,1.50665,1.5068,1.50665,1.50665,111200000.0
2009-05-06 08:28:00,1.50665,1.50665,1.5063,1.5065,156200000.0
2009-05-06 08:29:00,1.5065,1.50665,1.50645,1.5065,133400000.0
2009-05-06 08:30:00,1.5066,1.5068,1.50645,1.50675,106200000.0
2009-05-06 08:31:00,1.5067,1.5068,1.50655,1.5068,269000000.0
2009-05-06 08:32:00,1.5067,1.5067,1.5067,1.5067,96000000.0
2009-05-06 08:33:00,1.5067,1.50715,1.5067,1.5069,405000000.0
2009-05-06 08:34:00,1.5069,1.507,1.5069,1.50695,139600000.0
2009-05-06 08:35:00,1.50695,1.507,1.5069,1.50695,94600000.0
2009-05-06 08:36:00,1.50695,1.5071,1.5069,1.5071,307000001.0
2009-05-06 08:37:00,1.5071,1.50735,1.50695,1.50695,202600000.0
2009-05-06 08:38:00,1.50665,1.50675,1.5065,1.5065,423200000.0
2009-05-06 08:39:00,1.5065,1.5067,1.50645,1.5067,282000000.0
2009-05-06 08:40:00,1.50675,1.507,1.5066,1.50665,188800000.0
2009-05-06 08:41:00,1.5068,1.507,1.5068,1.507,96800000.0
2009-05-06 08:42:00,1.507,1.507,1.50665,1.5069,469800000.0
2009-05-06 08:43:00,1.5069,1.507,1.50655,1.5066,461000000.0
2009-05-06 08:44:00,1.5065,1.5066,1.50605,1.50625,428600000.0
2009-05-06 08:45:00,1.5059,1.50635,1.5059,1.50635,265400000.0
2009-05-06 08:46:00,1.50635,1.50635,1.50605,1.5061,223800000.0
2009-05-06 08:47:00,1.5061,1.5064,1.5061,1.5064,304000000.0
2009-05-06 08:48:00,1.5064,1.5064,1.5061,1.5063,320400000.0
2009-05-06 08:49:00,1.5063,1.5067,1.50625,1.5064,215400000.0
2009-05-06 08:50:00,1.5064,1.5068,1.50635,1.5067,326200000.0
2009-05-06 08:51:00,1.5067,1.5068,1.5062,1.50665,446400000.0
2009-05-06 08:52:00,1.5067,1.5073,1.5067,1.50705,354399998.0
2009-05-06 08:53:00,1.50705,1.5072,1.507,1.50715,147600000.0
2009-05-06 08:54:00,1.50715,1.5073,1.50695,1.5073,338600000.0
2009-05-06 08:55:00,1.5072,1.5075,1.5069,1.5075,353600000.0
2009-05-06 08:56:00,1.5075,1.5076,1.507,1.507,410400000.0
2009-05-06 08:57:00,1.507,1.50715,1.5067,1.507,483000000.0
2009-05-06 08:58:00,1.50695,1.5071,1.50675,1.50695,341400000.0
2009-05-06 08:59:00,1.507,1.50725,1.50685,1.5071,295200000.0
2009-05-06 09:00:00,1.5071,1.5084,1.507,1.50835,502399999.0
2009-05-06 09:01:00,1.50845,1.5092,1.5084,1.50865,356600000.0
2009-05-06 09:02:00,1.50865,1.5092,1.5083,1.5088,656400000.0
2009-05-06 09:03:00,1.5088,1.50885,1.50805,1.5083,326600000.0
2009-05-06 09:04:00,1.5083,1.5085,1.5082,1.5085,262800000.0
2009-05-06 09:05:00,1.5085,1.5086,1.5084,1.5086,106200000.0
2009-05-06 09:06:00,1.5085,1.50915,1.5085,1.509,553799999.0
2009-05-06 09:07:00,1.509,1.50915,1.5089,1.509,317000000.0
2009-05-06 09:08:00,1.509,1.5093,1.50895,1.5092,289999999.0
2009-05-06 09:09:00,1.5092,1.5095,1.50915,1.50945,312200000.0
2009-05-06 09:10:00,1.50945,1.50945,1.5091,1.5092,289800000.0
2009-05-06 09:11:00,1.50915,1.50925,1.5091,1.5091,217600000.0
2009-05-06 09:12:00,1.50905,1.50945,1.50895,1.50945,101000000.0
2009-05-06 09:13:00,1.50945,1.5096,1.5092,1.5096,416400000.0
2009-05-06 09:14:00,1.5097,1.50985,1.5094,1.5094,596000000.0
2009-05-06 09:15:00,1.5095,1.5096,1.5094,1.5096,101800000.0
2009-05-06 09:16:00,1.50955,1.5096,1.5095,1.5096,187800000.0
2009-05-06 09:17:00,1.50965,1.50985,1.5096,1.5097,594599999.0
2009-05-06 09:18:00,1.5097,1.50985,1.5096,1.5096,452599999.0
2009-05-06 09:19:00,1.5096,1.5099,1.5095,1.5099,792399996.0
2009-05-06 09:20:00,1.5099,1.5102,1.5099,1.51,414400000.0
2009-05-06 09:21:00,1.51,1.51015,1.5098,1.5099,302400000.0
2009-05-06 09:22:00,1.5099,1.5101,1.50985,1.5099,195200000.0
2009-05-06 09:23:00,1.5099,1.51,1.5097,1.5098,256000000.0
2009-05-06 09:24:00,1.5098,1.51,1.5098,1.5099,496399999.0
2009-05-06 09:25:00,1.5099,1.5105,1.5096,1.51015,688200000.0
2009-05-06 09:26:00,1.51025,1.51025,1.5098,1.5098,423200000.0
2009-05-06 09:27:00,1.5099,1.51,1.5095,1.5096,328400000.0
2009-05-06 09:28:00,1.5096,1.50985,1.5096,1.5097,264200000.0
2009-05-06 09:29:00,1.5097,1.51,1.50945,1.5099,257600000.0
2009-05-06 09:30:00,1.50995,1.51005,1.5096,1.5096,370400000.0
2009-05-06 09:31:00,1.5096,1.5096,1.5094,1.5095,278600000.0
2009-05-06 09:32:00,1.50955,1.50955,1.50935,1.5095,100200000.0
2009-05-06 09:33:00,1.5095,1.5099,1.5095,1.5097,443600003.0
2009-05-06 09:34:00,1.5097,1.5098,1.50955,1.5097,64400000.0
2009-05-06 09:35:00,1.5097,1.5097,1.50925,1.50945,254200000.0
2009-05-06 09:36:00,1.50945,1.50955,1.5094,1.50945,310400000.0
2009-05-06 09:37:00,1.5095,1.5096,1.5094,1.5095,171599998.0
2009-05-06 09:38:00,1.5095,1.5096,1.5095,1.5095,124200000.0
2009-05-06 09:39:00,1.5095,1.5096,1.5095,1.5095,245000000.0
2009-05-06 09:40:00,1.5095,1.5097,1.5095,1.5096,190200000.0
2009-05-06 09:41:00,1.5096,1.5096,1.5095,1.5095,140400000.0
2009-05-06 09:42:00,1.5095,1.5096,1.50945,1.5096,335800000.0
2009-05-06 09:43:00,1.5096,1.50985,1.5096,1.5097,187800000.0
2009-05-06 09:44:00,1.50965,1.50975,1.50955,1.5096,239400000.0
2009-05-06 09:45:00,1.50955,1.5096,1.5094,1.5095,184000000.0
2009-05-06 09:46:00,1.5095,1.50955,1.5094,1.5095,215800002.0
2009-05-06 09:47:00,1.5095,1.5095,1.5095,1.5095,64000000.0
2009-05-06 09:48:00,1.5095,1.50955,1.5094,1.5094,231200000.0
2009-05-06 09:49:00,1.5094,1.5094,1.5091,1.50935,294599999.0
2009-05-06 09:50:00,1.50915,1.50945,1.50915,1.5092,339600000.0
2009-05-06 09:51:00,1.5093,1.5093,1.509,1.5091,339700000.0
2009-05-06 09:52:00,1.5091,1.5091,1.5088,1.5088,157000000.0
2009-05-06 09:53:00,1.5089,1.5089,1.5087,1.5088,326800000.0
2009-05-06 09:54:00,1.5088,1.5089,1.50855,1.5086,445399999.0
2009-05-06 09:55:00,1.50865,1.50865,1.50815,1.5084,127000000.0
2009-05-06 09:56:00,1.5084,1.50885,1.50835,1.5087,215800000.0
2009-05-06 09:57:00,1.5087,1.509,1.5087,1.5088,471399998.0
2009-05-06 09:58:00,1.5088,1.5088,1.50855,1.5088,152400000.0
2009-05-06 09:59:00,1.5088,1.5088,1.50875,1.50875,54600000.0
2009-05-06 10:00:00,1.50875,1.50875,1.5083,1.5083,187000000.0
2009-05-06 10:01:00,1.5083,1.5088,1.5083,1.5088,267800000.0
2009-05-06 10:02:00,1.50875,1.50895,1.5083,1.5086,289800000.0
2009-05-06 10:03:00,1.5086,1.5089,1.5086,1.50865,249400000.0
2009-05-06 10:04:00,1.5086,1.5086,1.50825,1.50845,299600000.0
2009-05-06 10:05:00,1.5085,1.50895,1.50845,1.5087,269400000.0
2009-05-06 10:06:00,1.5088,1.5088,1.5085,1.50865,386199999.0
2009-05-06 10:07:00,1.50865,1.5087,1.50825,1.5083,281000000.0
2009-05-06 10:08:00,1.5083,1.50835,1.5081,1.50815,198600000.0
2009-05-06 10:09:00,1.50815,1.5083,1.50805,1.5081,167800000.0
2009-05-06 10:10:00,1.5081,1.5082,1.508,1.508,379799998.0
2009-05-06 10:11:00,1.508,1.508,1.5075,1.5075,366500000.0
2009-05-06 10:12:00,1.5075,1.5076,1.50745,1.5076,218800000.0
2009-05-06 10:13:00,1.5076,1.5076,1.5073,1.5075,399399999.0
2009-05-06 10:14:00,1.5075,1.5078,1.5075,1.50755,525199992.0
2009-05-06 10:15:00,1.50755,1.5078,1.50755,1.5078,297800000.0
2009-05-06 10:16:00,1.5077,1.5078,1.50765,1.5078,96200000.0
2009-05-06 10:17:00,1.50795,1.5083,1.50785,1.5082,164800000.0
2009-05-06 10:18:00,1.5082,1.50835,1.5082,1.5083,81000000.0
2009-05-06 10:19:00,1.50825,1.50835,1.5081,1.50825,480600000.0
2009-05-06 10:20:00,1.50825,1.50835,1.507,1.50765,837399999.0
2009-05-06 10:21:00,1.5077,1.508,1.5076,1.5079,269400000.0
2009-05-06 10:22:00,1.5079,1.5083,1.5079,1.5081,219200000.0
2009-05-06 10:23:00,1.5081,1.5084,1.50805,1.50805,380000000.0
2009-05-06 10:24:00,1.5081,1.50825,1.50785,1.5081,482399997.0
2009-05-06 10:25:00,1.50815,1.5085,1.50795,1.5084,331000000.0
2009-05-06 10:26:00,1.50835,1.50875,1.50835,1.5086,380400000.0
2009-05-06 10:27:00,1.5086,1.5086,1.5078,1.5078,339000001.0
2009-05-06 10:28:00,1.50775,1.5083,1.50775,1.50815,404200000.0
2009-05-06 10:29:00,1.50815,1.50815,1.5079,1.5081,395800000.0
2009-05-06 10:30:00,1.50805,1.50825,1.50795,1.5081,306000000.0
2009-05-06 10:31:00,1.5081,1.5083,1.508,1.5083,270000000.0
2009-05-06 10:32:00,1.5083,1.5084,1.50795,1.5084,355600000.0
2009-05-06 10:33:00,1.5085,1.5085,1.50815,1.5083,431000000.0
2009-05-06 10:34:00,1.5083,1.5084,1.508,1.508,452000000.0
2009-05-06 10:35:00,1.50805,1.50815,1.5079,1.5081,327200000.0
2009-05-06 10:36:00,1.5081,1.5081,1.5078,1.5079,266800000.0
2009-05-06 10:37:00,1.5079,1.5079,1.50745,1.5076,410199999.0
2009-05-06 10:38:00,1.5075,1.50785,1.5075,1.5077,215800000.0
2009-05-06 10:39:00,1.50785,1.508,1.5074,1.5077,436200000.0
2009-05-06 10:40:00,1.50765,1.508,1.5075,1.50785,456800000.0
2009-05-06 10:41:00,1.50785,1.508,1.5076,1.50795,253200000.0
2009-05-06 10:42:00,1.508,1.50815,1.5077,1.50785,479800000.0
2009-05-06 10:43:00,1.50785,1.50805,1.50785,1.5079,297800000.0
2009-05-06 10:44:00,1.5079,1.5079,1.50765,1.50765,225400000.0
2009-05-06 10:45:00,1.5077,1.5079,1.50765,1.50785,228000000.0
2009-05-06 10:46:00,1.50785,1.508,1.50785,1.50795,266600000.0
2009-05-06 10:47:00,1.50795,1.50795,1.5078,1.50795,191600000.0
2009-05-06 10:48:00,1.50795,1.50805,1.50785,1.50795,284200000.0
2009-05-06 10:49:00,1.50795,1.50795,1.50765,1.5078,316600000.0
2009-05-06 10:50:00,1.5078,1.5078,1.5077,1.5077,77800000.0
2009-05-06 10:51:00,1.5077,1.5081,1.5077,1.5079,253800000.0
2009-05-06 10:52:00,1.50795,1.5082,1.5079,1.5081,260800000.0
2009-05-06 10:53:00,1.5081,1.5082,1.5079,1.50815,284200000.0
2009-05-06 10:54:00,1.50825,1.5084,1.50815,1.50825,326200000.0
2009-05-06 10:55:00,1.5083,1.50835,1.50805,1.50805,310800000.0
2009-05-06 10:56:00,1.50805,1.5082,1.50805,1.50805,140400000.0
2009-05-06 10:57:00,1.50805,1.5082,1.508,1.508,306800000.0
2009-05-06 10:58:00,1.508,1.50805,1.5078,1.5078,349400000.0
2009-05-06 10:59:00,1.5079,1.50805,1.5077,1.50785,397400000.0
2009-05-06 11:00:00,1.5079,1.5081,1.5078,1.508,465300000.0
2009-05-06 11:01:00,1.508,1.50815,1.5079,1.508,251600000.0
2009-05-06 11:02:00,1.508,1.50805,1.5079,1.5079,135400000.0
2009-05-06 11:03:00,1.50795,1.50795,1.50765,1.5079,339599999.0
2009-05-06 11:04:00,1.50795,1.508,1.5076,1.50775,233400000.0
2009-05-06 11:05:00,1.5077,1.5078,1.5076,1.50775,181363900.0
2009-05-06 11:06:00,1.5078,1.50795,1.5076,1.5076,340119999.0
2009-05-06 11:07:00,1.5076,1.50765,1.5076,1.5076,162451700.0
2009-05-06 11:08:00,1.5076,1.5077,1.5076,1.5077,244505200.0
2009-05-06 11:09:00,1.5077,1.50785,1.5077,1.5077,215800000.0
2009-05-06 11:10:00,1.5077,1.508,1.5077,1.50795,245400000.0
2009-05-06 11:11:00,1.5079,1.5079,1.5079,1.5079,155200000.0
2009-05-06 11:12:00,1.5079,1.50795,1.5077,1.50785,351000000.0
2009-05-06 11:13:00,1.50785,1.5079,1.50755,1.50755,262600000.0
2009-05-06 11:14:00,1.5075,1.50785,1.5075,1.5078,538200000.0
2009-05-06 11:15:00,1.5078,1.5078,1.5076,1.5076,275200000.0
2009-05-06 11:16:00,1.50765,1.5078,1.5076,1.5078,547800000.0
2009-05-06 11:17:00,1.5078,1.5078,1.5077,1.5078,240000000.0
2009-05-06 11:18:00,1.5078,1.50795,1.50775,1.5078,450799990.0
2009-05-06 11:19:00,1.5078,1.50785,1.5078,1.5078,332399986.0
2009-05-06 11:20:00,1.5078,1.50805,1.5078,1.5079,381399995.0
2009-05-06 11:21:00,1.5079,1.50805,1.5077,1.50775,531399999.0
2009-05-06 11:22:00,1.50775,1.5079,1.5077,1.5078,122600000.0
2009-05-06 11:23:00,1.5078,1.5079,1.50775,1.5078,282000000.0
2009-05-06 11:24:00,1.5078,1.50825,1.5078,1.5079,354800000.0
2009-05-06 11:25:00,1.508,1.508,1.5077,1.5079,204200000.0
2009-05-06 11:26:00,1.5078,1.5081,1.5077,1.508,288600000.0
2009-05-06 11:27:00,1.508,1.5081,1.50785,1.508,396400000.0
2009-05-06 11:28:00,1.50805,1.5081,1.5078,1.508,250999999.0
2009-05-06 11:29:00,1.508,1.5081,1.5079,1.508,113400000.0
2009-05-06 11:30:00,1.50805,1.50805,1.50785,1.5079,244600000.0
2009-05-06 11:31:00,1.5079,1.5081,1.5077,1.5078,397800000.0
2009-05-06 11:32:00,1.5078,1.5083,1.5078,1.5083,358600000.0
2009-05-06 11:33:00,1.5083,1.5083,1.5081,1.50815,213200000.0
2009-05-06 11:34:00,1.5081,1.5083,1.5081,1.5083,140200000.0
2009-05-06 11:35:00,1.50825,1.5084,1.5082,1.50825,123000000.0
2009-05-06 11:36:00,1.5083,1.50835,1.50815,1.5083,174000000.0
2009-05-06 11:37:00,1.5083,1.5083,1.5081,1.5081,62600000.0
2009-05-06 11:38:00,1.5081,1.5082,1.5081,1.5082,144000000.0
2009-05-06 11:39:00,1.50825,1.50825,1.5082,1.5082,265400000.0
2009-05-06 11:40:00,1.5082,1.50825,1.50815,1.50815,170800000.0
2009-05-06 11:41:00,1.50815,1.5082,1.508,1.50805,107000000.0
2009-05-06 11:42:00,1.50805,1.50815,1.508,1.5081,176400000.0
2009-05-06 11:43:00,1.5081,1.5082,1.50805,1.5081,160000000.0
2009-05-06 11:44:00,1.508,1.5081,1.50795,1.5081,146800000.0
2009-05-06 11:45:00,1.5081,1.5081,1.5078,1.508,195800000.0
2009-05-06 11:46:00,1.508,1.508,1.50765,1.5077,381400000.0
2009-05-06 11:47:00,1.5077,1.5078,1.5077,1.5078,224200000.0
2009-05-06 11:48:00,1.5078,1.5079,1.5078,1.5079,182800000.0
2009-05-06 11:49:00,1.5079,1.50795,1.5078,1.5079,226000000.0
2009-05-06 11:50:00,1.5079,1.5079,1.5078,1.5078,136400000.0
2009-05-06 11:51:00,1.5078,1.5078,1.5078,1.5078,4800000.0
2009-05-06 11:52:00,1.5078,1.5079,1.5078,1.5078,169400000.0
2009-05-06 11:53:00,1.5078,1.5078,1.5078,1.5078,67200000.0
2009-05-06 11:54:00,1.5078,1.5078,1.5076,1.5078,106142600.0
2009-05-06 11:55:00,1.5079,1.5079,1.50775,1.5078,67000000.0
2009-05-06 11:56:00,1.50785,1.50795,1.5077,1.5077,265200000.0
2009-05-06 11:57:00,1.5077,1.5077,1.5077,1.5077,64600000.0
2009-05-06 11:58:00,1.5077,1.50815,1.50765,1.508,247600000.0
2009-05-06 11:59:00,1.50795,1.5082,1.5076,1.50785,365500000.0
2009-05-06 12:00:00,1.508,1.50825,1.50765,1.508,347600000.0
2009-05-06 12:01:00,1.508,1.5083,1.508,1.50825,298600000.0
2009-05-06 12:02:00,1.5082,1.50825,1.5081,1.5082,292000000.0
2009-05-06 12:03:00,1.5082,1.50825,1.50815,1.50815,105000000.0
2009-05-06 12:04:00,1.5081,1.5082,1.5079,1.508,158600000.0
2009-05-06 12:05:00,1.5079,1.508,1.50765,1.5078,149800000.0
2009-05-06 12:06:00,1.5078,1.5078,1.5074,1.5074,205034300.0
2009-05-06 12:07:00,1.5075,1.50765,1.50735,1.5074,297800000.0
2009-05-06 12:08:00,1.5075,1.5078,1.50735,1.5077,345800000.0
2009-05-06 12:09:00,1.5077,1.50775,1.50745,1.5076,224400000.0
2009-05-06 12:10:00,1.5076,1.50775,1.50755,1.5076,126800000.0
2009-05-06 12:11:00,1.5076,1.5079,1.5075,1.50775,509000000.0
2009-05-06 12:12:00,1.50775,1.50775,1.5075,1.5075,76200000.0
2009-05-06 12:13:00,1.5075,1.50775,1.5075,1.50775,96000000.0
2009-05-06 12:14:00,1.5078,1.5078,1.50765,1.50765,72600000.0
2009-05-06 12:15:00,1.50765,1.50785,1.50765,1.5077,64600000.0
2009-05-06 12:16:00,1.50765,1.5077,1.50765,1.5077,76800000.0
2009-05-06 12:17:00,1.5077,1.5078,1.5075,1.5076,242400003.0
2009-05-06 12:18:00,1.5076,1.5077,1.50745,1.50755,328600000.0
2009-05-06 12:19:00,1.50755,1.50765,1.50745,1.50755,198400000.0
2009-05-06 12:20:00,1.50755,1.50775,1.50755,1.50765,63000000.0
2009-05-06 12:21:00,1.5077,1.50775,1.50765,1.5077,109000000.0
2009-05-06 12:22:00,1.5077,1.50785,1.50755,1.5076,128400000.0
2009-05-06 12:23:00,1.50775,1.50775,1.5076,1.5077,40400000.0
2009-05-06 12:24:00,1.50765,1.5078,1.5076,1.5077,118000000.0
2009-05-06 12:25:00,1.50765,1.5078,1.5076,1.5076,234600000.0
2009-05-06 12:26:00,1.5077,1.50785,1.5076,1.5078,204800000.0
2009-05-06 12:27:00,1.5079,1.5079,1.50765,1.50775,158400000.0
2009-05-06 12:28:00,1.5078,1.50825,1.5077,1.5078,503000000.0
2009-05-06 12:29:00,1.5078,1.50835,1.50775,1.50835,330000001.0
2009-05-06 12:30:00,1.50845,1.5085,1.5079,1.5081,550200000.0
2009-05-06 12:31:00,1.5081,1.5082,1.508,1.508,113800000.0
2009-05-06 12:32:00,1.508,1.50815,1.508,1.508,229000000.0
2009-05-06 12:33:00,1.508,1.508,1.50775,1.5078,149200000.0
2009-05-06 12:34:00,1.50785,1.5082,1.5078,1.50815,142600000.0
2009-05-06 12:35:00,1.50815,1.50815,1.508,1.508,85400000.0
2009-05-06 12:36:00,1.508,1.508,1.508,1.508,91200000.0
2009-05-06 12:37:00,1.508,1.508,1.508,1.508,57600000.0
2009-05-06 12:38:00,1.508,1.50815,1.508,1.508,115800000.0
2009-05-06 12:39:00,1.508,1.508,1.508,1.508,48000000.0
2009-05-06 12:40:00,1.508,1.5082,1.508,1.5082,367600000.0
2009-05-06 12:41:00,1.5082,1.5082,1.50795,1.50795,200000000.0
2009-05-06 12:42:00,1.508,1.508,1.50795,1.508,110000000.0
2009-05-06 12:43:00,1.508,1.50805,1.508,1.508,53400000.0
2009-05-06 12:44:00,1.508,1.508,1.508,1.508,24000000.0
2009-05-06 12:45:00,1.508,1.50805,1.5079,1.50805,123000000.0
2009-05-06 12:46:00,1.50805,1.5082,1.50805,1.50815,121200000.0
2009-05-06 12:47:00,1.50815,1.5082,1.50815,1.5082,108800000.0
2009-05-06 12:48:00,1.5082,1.50825,1.5081,1.50815,214200000.0
2009-05-06 12:49:00,1.50815,1.50825,1.50815,1.50825,32600000.0
2009-05-06 12:50:00,1.5083,1.50835,1.5082,1.5082,219800000.0
2009-05-06 12:51:00,1.5082,1.5085,1.5082,1.50835,138600000.0
2009-05-06 12:52:00,1.5084,1.5086,1.5082,1.5086,97800000.0
2009-05-06 12:53:00,1.5086,1.5086,1.5086,1.5086,14400000.0
2009-05-06 12:54:00,1.50865,1.50875,1.50865,1.50865,178400000.0
2009-05-06 12:55:00,1.50865,1.5087,1.50845,1.5085,159200000.0
2009-05-06 12:56:00,1.5085,1.5087,1.50845,1.5085,205400000.0
2009-05-06 12:57:00,1.5085,1.5085,1.5084,1.5085,119000000.0
2009-05-06 12:58:00,1.50845,1.5086,1.50845,1.5086,147200000.0
2009-05-06 12:59:00,1.5086,1.5086,1.5084,1.50845,133800000.0
2009-05-06 13:00:00,1.50845,1.5086,1.50835,1.5085,586199998.0
2009-05-06 13:01:00,1.5085,1.50875,1.50845,1.5085,262400000.0
2009-05-06 13:02:00,1.50845,1.50875,1.5084,1.50855,234800000.0
2009-05-06 13:03:00,1.50855,1.50875,1.50845,1.5087,312000000.0
2009-05-06 13:04:00,1.50865,1.50875,1.50865,1.50865,285200000.0
2009-05-06 13:05:00,1.50865,1.5087,1.5086,1.50865,229400000.0
2009-05-06 13:06:00,1.5087,1.5088,1.50865,1.5087,266000000.0
2009-05-06 13:07:00,1.5087,1.50875,1.5086,1.5086,179400000.0
2009-05-06 13:08:00,1.5086,1.50865,1.5085,1.5085,243200000.0
2009-05-06 13:09:00,1.5086,1.5087,1.5085,1.5086,120000000.0
2009-05-06 13:10:00,1.5086,1.5087,1.5084,1.5086,442000000.0
2009-05-06 13:11:00,1.5086,1.5086,1.5085,1.5086,338400000.0
2009-05-06 13:12:00,1.5086,1.50865,1.5085,1.5085,255200000.0
2009-05-06 13:13:00,1.5085,1.50865,1.5085,1.50855,299200000.0
2009-05-06 13:14:00,1.50855,1.5087,1.50845,1.50865,201800000.0
2009-05-06 13:15:00,1.5087,1.5093,1.5086,1.5091,627600000.0
2009-05-06 13:16:00,1.5091,1.5092,1.50885,1.5089,340800000.0
2009-05-06 13:17:00,1.5088,1.50925,1.5087,1.5092,467000000.0
2009-05-06 13:18:00,1.50915,1.50925,1.509,1.50905,403200000.0
2009-05-06 13:19:00,1.50905,1.50915,1.50895,1.5091,513000000.0
2009-05-06 13:20:00,1.5091,1.50915,1.5089,1.50905,458100000.0
2009-05-06 13:21:00,1.50905,1.5091,1.509,1.509,108000000.0
2009-05-06 13:22:00,1.509,1.50915,1.50855,1.50885,268800000.0
2009-05-06 13:23:00,1.50885,1.5091,1.5086,1.50905,303800000.0
2009-05-06 13:24:00,1.50905,1.50905,1.5087,1.5089,291200000.0
2009-05-06 13:25:00,1.50895,1.50915,1.5088,1.50915,265400000.0
2009-05-06 13:26:00,1.5091,1.50915,1.5091,1.5091,284199992.0
2009-05-06 13:27:00,1.5091,1.5091,1.5087,1.5088,267400000.0
2009-05-06 13:28:00,1.50875,1.5089,1.50875,1.50885,483000000.0
2009-05-06 13:29:00,1.50885,1.5089,1.5087,1.5087,370400000.0
2009-05-06 13:30:00,1.5087,1.50875,1.50855,1.5086,135800000.0
2009-05-06 13:31:00,1.5086,1.5086,1.5085,1.5085,93600000.0
2009-05-06 13:32:00,1.5085,1.5086,1.5085,1.5085,167600000.0
2009-05-06 13:33:00,1.5085,1.50855,1.5085,1.5085,58400000.0
2009-05-06 13:34:00,1.5085,1.5085,1.5085,1.5085,132000000.0
2009-05-06 13:35:00,1.5085,1.5086,1.50845,1.5086,58000000.0
2009-05-06 13:36:00,1.50855,1.5087,1.5085,1.5086,119800000.0
2009-05-06 13:37:00,1.5086,1.5086,1.5086,1.5086,111600000.0
2009-05-06 13:38:00,1.5086,1.50865,1.5086,1.5086,173600002.0
2009-05-06 13:39:00,1.5087,1.5087,1.5085,1.5085,235999997.0
2009-05-06 13:40:00,1.5085,1.5085,1.5084,1.5084,248199996.0
2009-05-06 13:41:00,1.5085,1.5085,1.5084,1.5085,181399999.0
2009-05-06 13:42:00,1.5085,1.5085,1.5082,1.5082,253800000.0
2009-05-06 13:43:00,1.5082,1.5082,1.50795,1.5081,365600000.0
2009-05-06 13:44:00,1.5081,1.5083,1.508,1.508,464400000.0
2009-05-06 13:45:00,1.508,1.508,1.50775,1.5079,495000000.0
2009-05-06 13:46:00,1.5079,1.50805,1.5079,1.508,177000000.0
2009-05-06 13:47:00,1.5081,1.50815,1.508,1.5081,197600000.0
2009-05-06 13:48:00,1.5081,1.50815,1.508,1.5081,310200000.0
2009-05-06 13:49:00,1.5081,1.50815,1.508,1.5081,229400000.0
2009-05-06 13:50:00,1.5081,1.50845,1.50805,1.5083,257400000.0
2009-05-06 13:51:00,1.5083,1.5083,1.5081,1.5082,233400000.0
2009-05-06 13:52:00,1.5082,1.5083,1.50795,1.50805,490800000.0
2009-05-06 13:53:00,1.50805,1.5083,1.50795,1.5083,192400000.0
2009-05-06 13:54:00,1.5083,1.5084,1.5083,1.50835,88400000.0
2009-05-06 13:55:00,1.5084,1.50845,1.50825,1.5083,292399999.0
2009-05-06 13:56:00,1.5083,1.50835,1.5082,1.50835,286400000.0
2009-05-06 13:57:00,1.50835,1.5084,1.5083,1.5084,72000000.0
2009-05-06 13:58:00,1.5084,1.5084,1.50835,1.50835,69800000.0
2009-05-06 13:59:00,1.50835,1.5084,1.50835,1.50835,158800000.0
2009-05-06 14:00:00,1.50835,1.5084,1.50835,1.5084,111800000.0
2009-05-06 14:01:00,1.5084,1.5086,1.5084,1.5085,232000000.0
2009-05-06 14:02:00,1.5085,1.50865,1.50845,1.50845,309700000.0
2009-05-06 14:03:00,1.50855,1.50855,1.50835,1.50845,259600000.0
2009-05-06 14:04:00,1.5084,1.5088,1.50835,1.5087,205600000.0
2009-05-06 14:05:00,1.5087,1.5088,1.5087,1.5088,99600000.0
2009-05-06 14:06:00,1.5088,1.5092,1.5088,1.5091,304600000.0
2009-05-06 14:07:00,1.50905,1.5092,1.50885,1.5089,254000000.0
2009-05-06 14:08:00,1.5089,1.5089,1.50885,1.5089,237200000.0
2009-05-06 14:09:00,1.5089,1.50905,1.50875,1.5089,205200000.0
2009-05-06 14:10:00,1.5089,1.509,1.5089,1.509,35000000.0
2009-05-06 14:11:00,1.5089,1.509,1.5087,1.5088,264200000.0
2009-05-06 14:12:00,1.5088,1.5089,1.5087,1.5088,298600000.0
2009-05-06 14:13:00,1.5088,1.509,1.5087,1.5088,364800001.0
2009-05-06 14:14:00,1.5088,1.50895,1.5087,1.50895,530200000.0
2009-05-06 14:15:00,1.50895,1.5096,1.5074,1.50775,369099999.0
2009-05-06 14:16:00,1.5078,1.50915,1.50765,1.50895,380000000.0
2009-05-06 14:17:00,1.50905,1.5095,1.5089,1.5094,338200000.0
2009-05-06 14:18:00,1.5094,1.5094,1.5091,1.5092,383400000.0
2009-05-06 14:19:00,1.5092,1.5095,1.50915,1.5093,272800000.0
2009-05-06 14:20:00,1.5093,1.5095,1.5085,1.5085,475100000.0
2009-05-06 14:21:00,1.5086,1.5093,1.5086,1.5092,582700000.0
2009-05-06 14:22:00,1.50915,1.5093,1.50885,1.5092,523300000.0
2009-05-06 14:23:00,1.50925,1.50945,1.5091,1.5094,524800000.0
2009-05-06 14:24:00,1.5094,1.50975,1.50925,1.5095,375000000.0
2009-05-06 14:25:00,1.5095,1.5097,1.50945,1.50945,387800000.0
2009-05-06 14:26:00,1.5093,1.5095,1.5093,1.50945,279200000.0
2009-05-06 14:27:00,1.50945,1.50945,1.50945,1.50945,34800000.0
2009-05-06 14:28:00,1.50945,1.5095,1.5094,1.5094,268200000.0
2009-05-06 14:29:00,1.5094,1.5095,1.5093,1.5094,193000000.0
2009-05-06 14:30:00,1.5094,1.5096,1.5094,1.5095,288800000.0
2009-05-06 14:31:00,1.50955,1.50965,1.50935,1.5094,568000000.0
2009-05-06 14:32:00,1.5094,1.5095,1.5094,1.5095,353400000.0
2009-05-06 14:33:00,1.5095,1.5096,1.5094,1.5095,584000000.0
2009-05-06 14:34:00,1.5096,1.5097,1.50935,1.5096,507600000.0
2009-05-06 14:35:00,1.5096,1.50995,1.5096,1.5097,278800000.0
2009-05-06 14:36:00,1.50985,1.5099,1.50965,1.50975,171000000.0
2009-05-06 14:37:00,1.50975,1.5098,1.50945,1.50965,393600000.0
2009-05-06 14:38:00,1.5097,1.51015,1.50955,1.51015,709900001.0
2009-05-06 14:39:00,1.51,1.5102,1.5098,1.50995,378000000.0
2009-05-06 14:40:00,1.51005,1.5102,1.50995,1.51,387000000.0
2009-05-06 14:41:00,1.51,1.51015,1.5098,1.5099,366000000.0
2009-05-06 14:42:00,1.50995,1.51055,1.50995,1.51055,416800001.0
2009-05-06 14:43:00,1.51055,1.51075,1.5102,1.5106,693399993.0
2009-05-06 14:44:00,1.5107,1.5108,1.5105,1.5105,483400000.0
2009-05-06 14:45:00,1.5105,1.5107,1.5104,1.5105,449100000.0
2009-05-06 14:46:00,1.5105,1.5105,1.5103,1.5104,272000001.0
2009-05-06 14:47:00,1.5104,1.51055,1.51035,1.5105,647199988.0
2009-05-06 14:48:00,1.5105,1.51065,1.5104,1.5106,357800001.0
2009-05-06 14:49:00,1.5106,1.5106,1.5104,1.5105,783799999.0
2009-05-06 14:50:00,1.5104,1.5105,1.5103,1.5105,385000000.0
2009-05-06 14:51:00,1.5105,1.5105,1.5105,1.5105,77200000.0
2009-05-06 14:52:00,1.5105,1.5105,1.51035,1.5105,331400000.0
2009-05-06 14:53:00,1.5105,1.51075,1.51045,1.51055,497600000.0
2009-05-06 14:54:00,1.51055,1.51065,1.51055,1.5106,274000000.0
2009-05-06 14:55:00,1.5104,1.51055,1.5103,1.5103,535799997.0
2009-05-06 14:56:00,1.51035,1.5104,1.5103,1.5104,355599999.0
2009-05-06 14:57:00,1.5104,1.5104,1.5103,1.5103,829199986.0
2009-05-06 14:58:00,1.5103,1.5104,1.5103,1.51035,1772600000.0
2009-05-06 14:59:00,1.51035,1.51035,1.50995,1.51,748000004.0
2009-05-06 15:00:00,1.51015,1.5102,1.51005,1.5101,360000000.0
2009-05-06 15:01:00,1.5101,1.5105,1.5101,1.5104,328400000.0
2009-05-06 15:02:00,1.5105,1.5106,1.5104,1.5105,205000000.0
2009-05-06 15:03:00,1.5104,1.51065,1.5103,1.5106,503000001.0
2009-05-06 15:04:00,1.5106,1.5106,1.5103,1.5103,316800000.0
2009-05-06 15:05:00,1.51025,1.5103,1.5101,1.5103,472400000.0
2009-05-06 15:06:00,1.5103,1.5105,1.5102,1.5104,424800000.0
2009-05-06 15:07:00,1.5104,1.51055,1.5103,1.5103,251400000.0
2009-05-06 15:08:00,1.51035,1.51055,1.51025,1.5104,332000000.0
2009-05-06 15:09:00,1.51045,1.51065,1.5104,1.5105,339600000.0
2009-05-06 15:10:00,1.5105,1.5106,1.51045,1.5106,238600000.0
2009-05-06 15:11:00,1.5105,1.5107,1.5105,1.51055,317799998.0
2009-05-06 15:12:00,1.5106,1.5106,1.5105,1.5106,195200000.0
2009-05-06 15:13:00,1.5106,1.5106,1.5104,1.5105,392200000.0
2009-05-06 15:14:00,1.51055,1.5108,1.51035,1.51055,483000000.0
2009-05-06 15:15:00,1.5106,1.51075,1.51045,1.5106,459800000.0
2009-05-06 15:16:00,1.5106,1.5106,1.5105,1.5105,294800000.0
2009-05-06 15:17:00,1.5105,1.5108,1.51045,1.5107,441800000.0
2009-05-06 15:18:00,1.5107,1.5107,1.5105,1.5107,178200000.0
2009-05-06 15:19:00,1.5107,1.5108,1.51055,1.5107,142000000.0
2009-05-06 15:20:00,1.5106,1.5107,1.5105,1.51055,511200000.0
2009-05-06 15:21:00,1.5106,1.5106,1.5099,1.5102,489600000.0
2009-05-06 15:22:00,1.5102,1.5102,1.5099,1.50995,372600000.0
2009-05-06 15:23:00,1.51,1.5101,1.5099,1.50995,207400000.0
2009-05-06 15:24:00,1.51,1.51015,1.5099,1.51,482800000.0
2009-05-06 15:25:00,1.51,1.51005,1.5097,1.5097,426200000.0
2009-05-06 15:26:00,1.5097,1.50985,1.5097,1.50975,159200000.0
2009-05-06 15:27:00,1.50975,1.51005,1.5097,1.50995,327500000.0
2009-05-06 15:28:00,1.50995,1.5102,1.50985,1.5099,620000002.0
2009-05-06 15:29:00,1.5099,1.51055,1.5099,1.5105,294400001.0
2009-05-06 15:30:00,1.51045,1.51045,1.51025,1.51025,405600000.0
2009-05-06 15:31:00,1.51025,1.5103,1.51015,1.51025,349400000.0
2009-05-06 15:32:00,1.51025,1.51035,1.51005,1.5103,377400000.0
2009-05-06 15:33:00,1.5103,1.51045,1.5098,1.51005,586799999.0
2009-05-06 15:34:00,1.51015,1.51015,1.5097,1.5097,550200000.0
2009-05-06 15:35:00,1.5097,1.5098,1.5096,1.5097,569400000.0
2009-05-06 15:36:00,1.50975,1.5098,1.5094,1.5095,498600000.0
2009-05-06 15:37:00,1.5095,1.50955,1.509,1.5091,577300000.0
2009-05-06 15:38:00,1.5091,1.50915,1.5087,1.50885,571400000.0
2009-05-06 15:39:00,1.50885,1.5091,1.50885,1.509,322400000.0
2009-05-06 15:40:00,1.509,1.509,1.5087,1.509,486800000.0
2009-05-06 15:41:00,1.509,1.50915,1.5088,1.509,311042600.0
2009-05-06 15:42:00,1.509,1.5091,1.5089,1.5091,373000000.0
2009-05-06 15:43:00,1.5091,1.5091,1.50905,1.50905,190106500.0
2009-05-06 15:44:00,1.50905,1.50905,1.5087,1.5089,437500000.0
2009-05-06 15:45:00,1.5089,1.509,1.50805,1.50835,517600000.0
2009-05-06 15:46:00,1.5084,1.5084,1.5081,1.5082,507000000.0
2009-05-06 15:47:00,1.5082,1.5085,1.508,1.5082,548300000.0
2009-05-06 15:48:00,1.50815,1.5083,1.5081,1.5082,427600000.0
2009-05-06 15:49:00,1.5082,1.5083,1.5081,1.50815,532800000.0
2009-05-06 15:50:00,1.50815,1.50845,1.50805,1.5083,658800000.0
2009-05-06 15:51:00,1.50845,1.5085,1.5083,1.50835,558800001.0
2009-05-06 15:52:00,1.5085,1.5088,1.5083,1.5085,513599997.0
2009-05-06 15:53:00,1.5084,1.5084,1.50815,1.50815,287800000.0
2009-05-06 15:54:00,1.50815,1.5084,1.50795,1.5082,509300000.0
2009-05-06 15:55:00,1.5082,1.5084,1.5082,1.5082,451800000.0
2009-05-06 15:56:00,1.5082,1.5083,1.50795,1.50795,213800000.0
2009-05-06 15:57:00,1.508,1.5083,1.508,1.5082,435800000.0
2009-05-06 15:58:00,1.50815,1.5083,1.50805,1.5081,397600000.0
2009-05-06 15:59:00,1.5081,1.50815,1.508,1.5081,340800000.0
2009-05-06 16:00:00,1.5081,1.50865,1.5081,1.50845,392800000.0
2009-05-06 16:01:00,1.5084,1.5085,1.508,1.5081,474800000.0
2009-05-06 16:02:00,1.5081,1.50825,1.50805,1.5081,560800000.0
2009-05-06 16:03:00,1.5081,1.5083,1.5081,1.5082,447200000.0
2009-05-06 16:04:00,1.5083,1.50835,1.5082,1.5082,322899999.0
2009-05-06 16:05:00,1.5082,1.5084,1.50815,1.50825,334800000.0
2009-05-06 16:06:00,1.50835,1.50835,1.508,1.5081,538200000.0
2009-05-06 16:07:00,1.5081,1.50825,1.50795,1.50805,483200000.0
2009-05-06 16:08:00,1.50795,1.5082,1.50795,1.5081,361300000.0
2009-05-06 16:09:00,1.50815,1.5085,1.50805,1.50825,604100000.0
2009-05-06 16:10:00,1.5083,1.50835,1.5081,1.5083,560000000.0
2009-05-06 16:11:00,1.50835,1.50855,1.50815,1.5083,405400000.0
2009-05-06 16:12:00,1.5083,1.50855,1.5083,1.5084,230400001.0
2009-05-06 16:13:00,1.5084,1.5086,1.5083,1.50845,295600000.0
2009-05-06 16:14:00,1.50835,1.5085,1.5081,1.5083,563900000.0
2009-05-06 16:15:00,1.5083,1.5086,1.50825,1.5085,378400001.0
2009-05-06 16:16:00,1.5085,1.5086,1.50815,1.5082,361200000.0
2009-05-06 16:17:00,1.5082,1.5086,1.5082,1.5086,355800002.0
2009-05-06 16:18:00,1.50875,1.50875,1.5084,1.5085,489200001.0
2009-05-06 16:19:00,1.5085,1.50875,1.5085,1.5086,496800000.0
2009-05-06 16:20:00,1.5086,1.5089,1.5086,1.5089,682200000.0
2009-05-06 16:21:00,1.5089,1.509,1.50885,1.50885,344800003.0
2009-05-06 16:22:00,1.50885,1.5091,1.50885,1.50905,347200000.0
2009-05-06 16:23:00,1.50905,1.50905,1.5089,1.5089,312400000.0
2009-05-06 16:24:00,1.509,1.509,1.50875,1.50885,378200000.0
2009-05-06 16:25:00,1.50885,1.5091,1.5088,1.50885,294800000.0
2009-05-06 16:26:00,1.5089,1.509,1.50885,1.5089,430200000.0
2009-05-06 16:27:00,1.5089,1.5091,1.50885,1.509,323400000.0
2009-05-06 16:28:00,1.50895,1.50905,1.50875,1.5089,146000000.0
2009-05-06 16:29:00,1.5088,1.5089,1.5087,1.50875,251000000.0
2009-05-06 16:30:00,1.50875,1.50885,1.5085,1.5087,358200000.0
2009-05-06 16:31:00,1.5087,1.5089,1.5087,1.50875,401400000.0
2009-05-06 16:32:00,1.5088,1.5091,1.50875,1.5089,403000000.0
2009-05-06 16:33:00,1.50885,1.5089,1.50865,1.5087,251800000.0
2009-05-06 16:34:00,1.5087,1.5088,1.5086,1.5087,409600000.0
2009-05-06 16:35:00,1.5087,1.5088,1.5087,1.50875,227400000.0
2009-05-06 16:36:00,1.5087,1.5088,1.5087,1.5087,153800000.0
2009-05-06 16:37:00,1.5087,1.50885,1.5087,1.50875,307400000.0
2009-05-06 16:38:00,1.5088,1.5088,1.5086,1.5087,296400000.0
2009-05-06 16:39:00,1.5087,1.5088,1.5086,1.5087,656600000.0
2009-05-06 16:40:00,1.5087,1.509,1.5087,1.5089,214200000.0
2009-05-06 16:41:00,1.5089,1.5089,1.50885,1.5089,68800000.0
2009-05-06 16:42:00,1.50885,1.5089,1.5086,1.50865,213200000.0
2009-05-06 16:43:00,1.5086,1.50865,1.50845,1.5086,530199999.0
2009-05-06 16:44:00,1.5086,1.5086,1.50845,1.50845,151000000.0
2009-05-06 16:45:00,1.5084,1.50855,1.50825,1.50855,457200000.0
2009-05-06 16:46:00,1.50845,1.50865,1.50845,1.50865,379600000.0
2009-05-06 16:47:00,1.50865,1.50875,1.50855,1.50865,349200000.0
2009-05-06 16:48:00,1.5087,1.5087,1.5085,1.5085,452800000.0
2009-05-06 16:49:00,1.5085,1.50855,1.5085,1.5085,227400000.0
2009-05-06 16:50:00,1.50855,1.5087,1.5085,1.50865,648200000.0
2009-05-06 16:51:00,1.50865,1.50875,1.5084,1.5086,512400001.0
2009-05-06 16:52:00,1.50865,1.5087,1.5085,1.5087,559600002.0
2009-05-06 16:53:00,1.5087,1.5087,1.5085,1.5086,308400000.0
2009-05-06 16:54:00,1.5086,1.5087,1.5085,1.5085,508600000.0
2009-05-06 16:55:00,1.5085,1.5087,1.5084,1.5087,309800000.0
2009-05-06 16:56:00,1.5087,1.5088,1.5086,1.5086,307000000.0
2009-05-06 16:57:00,1.5086,1.5087,1.5084,1.5087,307900000.0
2009-05-06 16:58:00,1.5087,1.50885,1.5087,1.5087,237200000.0
2009-05-06 16:59:00,1.5087,1.50885,1.5085,1.5085,467800000.0
2009-05-06 17:00:00,1.5085,1.5087,1.5082,1.5082,494000000.0
2009-05-06 17:01:00,1.5083,1.50835,1.5082,1.5083,235600000.0
2009-05-06 17:02:00,1.50825,1.5085,1.5082,1.5084,430800000.0
2009-05-06 17:03:00,1.5084,1.5085,1.50835,1.5085,182400000.0
2009-05-06 17:04:00,1.5085,1.5089,1.5085,1.5087,612800000.0
2009-05-06 17:05:00,1.50865,1.50885,1.5081,1.5082,481000000.0
2009-05-06 17:06:00,1.50835,1.5087,1.50815,1.50855,678100004.0
2009-05-06 17:07:00,1.5086,1.5089,1.5083,1.50865,589700000.0
2009-05-06 17:08:00,1.50865,1.5087,1.5084,1.50845,214400000.0
2009-05-06 17:09:00,1.50845,1.50855,1.5084,1.5085,297000000.0
2009-05-06 17:10:00,1.50845,1.50865,1.50845,1.5086,368600000.0
2009-05-06 17:11:00,1.5086,1.50865,1.50835,1.5084,232800000.0
2009-05-06 17:12:00,1.5084,1.5088,1.5083,1.50865,558400000.0
2009-05-06 17:13:00,1.5087,1.5088,1.50855,1.5087,368000000.0
2009-05-06 17:14:00,1.50865,1.5088,1.50855,1.50865,438800000.0
2009-05-06 17:15:00,1.5087,1.5088,1.50845,1.5085,440400000.0
2009-05-06 17:16:00,1.5085,1.5085,1.5082,1.50825,446400002.0
2009-05-06 17:17:00,1.50825,1.50825,1.5081,1.5082,387799998.0
2009-05-06 17:18:00,1.5082,1.5083,1.5081,1.5082,269800000.0
2009-05-06 17:19:00,1.5082,1.5084,1.508,1.5081,595200000.0
2009-05-06 17:20:00,1.5081,1.5081,1.50795,1.508,621800000.0
2009-05-06 17:21:00,1.508,1.50805,1.50785,1.50785,468200000.0
2009-05-06 17:22:00,1.50785,1.508,1.50785,1.508,377800000.0
2009-05-06 17:23:00,1.5079,1.5079,1.5076,1.5076,332200000.0
2009-05-06 17:24:00,1.5076,1.5076,1.5074,1.50745,337000000.0
2009-05-06 17:25:00,1.5074,1.5076,1.5073,1.5074,347200000.0
2009-05-06 17:26:00,1.5074,1.50745,1.5073,1.5073,372800000.0
2009-05-06 17:27:00,1.5073,1.5073,1.50695,1.5072,642000000.0
2009-05-06 17:28:00,1.5072,1.5074,1.5072,1.5073,402200000.0
2009-05-06 17:29:00,1.50725,1.50745,1.5071,1.5073,387000000.0
2009-05-06 17:30:00,1.5073,1.5073,1.5071,1.5071,431200000.0
2009-05-06 17:31:00,1.5071,1.5072,1.5071,1.5072,325200000.0
2009-05-06 17:32:00,1.5072,1.50735,1.5071,1.5073,529400001.0
2009-05-06 17:33:00,1.5073,1.5073,1.5071,1.50715,549399996.0
2009-05-06 17:34:00,1.5071,1.5073,1.5071,1.5071,696600001.0
2009-05-06 17:35:00,1.5072,1.5072,1.50695,1.507,574200000.0
2009-05-06 17:36:00,1.507,1.50715,1.507,1.5071,626800006.0
2009-05-06 17:37:00,1.5071,1.5073,1.5071,1.5072,467800001.0
2009-05-06 17:38:00,1.5072,1.5073,1.5071,1.5071,518000000.0
2009-05-06 17:39:00,1.5072,1.50725,1.5071,1.5072,76400000.0
2009-05-06 17:40:00,1.5072,1.5073,1.50695,1.50695,208400000.0
2009-05-06 17:41:00,1.5069,1.5069,1.50655,1.5068,376400000.0
2009-05-06 17:42:00,1.5068,1.507,1.5066,1.50665,471800000.0
2009-05-06 17:43:00,1.50665,1.5067,1.50635,1.5064,571000000.0
2009-05-06 17:44:00,1.5064,1.5067,1.5064,1.5066,773800000.0
2009-05-06 17:45:00,1.50655,1.5066,1.5062,1.5062,368000000.0
2009-05-06 17:46:00,1.5062,1.50635,1.50565,1.506,506999995.0
2009-05-06 17:47:00,1.506,1.50625,1.506,1.5062,286400001.0
2009-05-06 17:48:00,1.5062,1.50635,1.50605,1.5062,299200000.0
2009-05-06 17:49:00,1.5062,1.5063,1.50595,1.5062,262600000.0
2009-05-06 17:50:00,1.5062,1.5062,1.50585,1.5062,506599999.0
2009-05-06 17:51:00,1.5062,1.5063,1.5062,1.5062,309000000.0
2009-05-06 17:52:00,1.50625,1.5063,1.5062,1.5062,137000000.0
2009-05-06 17:53:00,1.5063,1.50635,1.50615,1.5063,262600000.0
2009-05-06 17:54:00,1.5063,1.5063,1.50605,1.50615,231400000.0
2009-05-06 17:55:00,1.5059,1.506,1.5057,1.50585,477900000.0
2009-05-06 17:56:00,1.5059,1.5061,1.5057,1.50585,436400000.0
2009-05-06 17:57:00,1.50585,1.5064,1.50585,1.5063,419600000.0
2009-05-06 17:58:00,1.5063,1.5063,1.50595,1.506,280800000.0
2009-05-06 17:59:00,1.50595,1.5061,1.50595,1.506,337200000.0
2009-05-06 18:00:00,1.5061,1.5061,1.50595,1.5061,354400000.0
2009-05-06 18:01:00,1.50605,1.50635,1.50605,1.50625,422400000.0
2009-05-06 18:02:00,1.5061,1.50625,1.50585,1.50605,370200000.0
2009-05-06 18:03:00,1.50605,1.5062,1.506,1.5061,258000000.0
2009-05-06 18:04:00,1.50605,1.5061,1.50595,1.50605,269600002.0
2009-05-06 18:05:00,1.5061,1.5063,1.50605,1.5063,129400000.0
2009-05-06 18:06:00,1.5063,1.5063,1.5061,1.5062,178000001.0
2009-05-06 18:07:00,1.5062,1.50635,1.50615,1.5063,214000000.0
2009-05-06 18:08:00,1.5063,1.5066,1.50615,1.5066,271600000.0
2009-05-06 18:09:00,1.5066,1.5066,1.5063,1.5064,413200000.0
2009-05-06 18:10:00,1.5063,1.5066,1.5063,1.50635,316000000.0
2009-05-06 18:11:00,1.5064,1.50665,1.50635,1.50635,362200000.0
2009-05-06 18:12:00,1.5063,1.5065,1.5062,1.5062,300800000.0
2009-05-06 18:13:00,1.5062,1.5064,1.5062,1.5062,327400000.0
2009-05-06 18:14:00,1.5062,1.50645,1.5057,1.5064,222200000.0
2009-05-06 18:15:00,1.50645,1.5104,1.50615,1.5104,901499999.0
2009-05-06 18:16:00,1.51045,1.511,1.50995,1.50995,790500001.0
2009-05-06 18:17:00,1.50995,1.51,1.50865,1.5087,576000000.0
2009-05-06 18:18:00,1.5088,1.50975,1.5088,1.5095,400200000.0
2009-05-06 18:19:00,1.5096,1.5096,1.50905,1.50945,259600000.0
2009-05-06 18:20:00,1.5095,1.5096,1.5089,1.50945,361200000.0
2009-05-06 18:21:00,1.50945,1.50975,1.50945,1.5095,219000000.0
2009-05-06 18:22:00,1.5095,1.50955,1.5094,1.50955,245000000.0
2009-05-06 18:23:00,1.50955,1.51,1.50935,1.50965,301999998.0
2009-05-06 18:24:00,1.5097,1.5097,1.50895,1.50895,133400000.0
2009-05-06 18:25:00,1.50905,1.50945,1.50875,1.5089,417400000.0
2009-05-06 18:26:00,1.50885,1.5089,1.5085,1.5088,211700000.0
2009-05-06 18:27:00,1.5088,1.5088,1.5081,1.5085,338600000.0
2009-05-06 18:28:00,1.5085,1.50865,1.50815,1.50865,371000000.0
2009-05-06 18:29:00,1.5087,1.5087,1.50845,1.5086,301800000.0
2009-05-06 18:30:00,1.5086,1.50865,1.5084,1.5085,286200000.0
2009-05-06 18:31:00,1.5085,1.5086,1.5085,1.5086,402800000.0
2009-05-06 18:32:00,1.50865,1.50875,1.5084,1.5087,163800000.0
2009-05-06 18:33:00,1.5087,1.5089,1.50855,1.5087,169400000.0
2009-05-06 18:34:00,1.50875,1.5089,1.50855,1.50875,226400000.0
2009-05-06 18:35:00,1.50885,1.50895,1.50865,1.50865,282200000.0
2009-05-06 18:36:00,1.50865,1.5087,1.5084,1.5086,345400000.0
2009-05-06 18:37:00,1.5086,1.5087,1.50855,1.5086,211600000.0
2009-05-06 18:38:00,1.5086,1.50865,1.50855,1.50855,256600000.0
2009-05-06 18:39:00,1.50855,1.50855,1.5085,1.5085,88000000.0
2009-05-06 18:40:00,1.5085,1.5086,1.5085,1.5085,74600000.0
2009-05-06 18:41:00,1.5085,1.5088,1.5085,1.5086,314800000.0
2009-05-06 18:42:00,1.5086,1.50865,1.5085,1.50865,129400000.0
2009-05-06 18:43:00,1.50865,1.50865,1.5085,1.5086,251200000.0
2009-05-06 18:44:00,1.5087,1.50875,1.50845,1.5087,282800000.0
2009-05-06 18:45:00,1.5087,1.5088,1.5086,1.5088,129200000.0
2009-05-06 18:46:00,1.5088,1.509,1.5087,1.50895,302000000.0
2009-05-06 18:47:00,1.509,1.50905,1.5085,1.5088,216000000.0
2009-05-06 18:48:00,1.5088,1.5089,1.5088,1.5088,112200000.0
2009-05-06 18:49:00,1.5088,1.50895,1.5088,1.5088,108600000.0
2009-05-06 18:50:00,1.5088,1.5091,1.5087,1.50875,238400000.0
2009-05-06 18:51:00,1.50875,1.5088,1.50815,1.5082,371200000.0
2009-05-06 18:52:00,1.5082,1.5085,1.5082,1.5082,290400000.0
2009-05-06 18:53:00,1.5082,1.50825,1.5082,1.5082,292000000.0
2009-05-06 18:54:00,1.50825,1.50865,1.5082,1.5085,233600000.0
2009-05-06 18:55:00,1.5084,1.5089,1.5084,1.5089,118600000.0
2009-05-06 18:56:00,1.5088,1.5088,1.50855,1.50865,144000000.0
2009-05-06 18:57:00,1.50865,1.5088,1.50855,1.50865,163000000.0
2009-05-06 18:58:00,1.5086,1.50865,1.5086,1.5086,151600000.0
2009-05-06 18:59:00,1.50865,1.50885,1.5086,1.50865,506000000.0
2009-05-06 19:00:00,1.50865,1.50875,1.5085,1.5086,164600000.0
2009-05-06 19:01:00,1.5086,1.50865,1.50855,1.50855,153000000.0
2009-05-06 19:02:00,1.5086,1.5086,1.5083,1.5083,231600000.0
2009-05-06 19:03:00,1.5083,1.5083,1.508,1.50815,130500000.0
2009-05-06 19:04:00,1.508,1.50805,1.5076,1.5076,271800000.0
2009-05-06 19:05:00,1.5077,1.5079,1.50725,1.50785,287800000.0
2009-05-06 19:06:00,1.508,1.508,1.50785,1.5079,81600000.0
2009-05-06 19:07:00,1.5079,1.5079,1.5079,1.5079,16800000.0
2009-05-06 19:08:00,1.5079,1.5079,1.5078,1.50785,97200000.0
2009-05-06 19:09:00,1.50785,1.5079,1.50735,1.50735,230400000.0
2009-05-06 19:10:00,1.5075,1.50765,1.5071,1.5071,146800000.0
2009-05-06 19:11:00,1.5071,1.5072,1.5065,1.5071,397600000.0
2009-05-06 19:12:00,1.50715,1.5073,1.5071,1.5073,156800000.0
2009-05-06 19:13:00,1.50735,1.5074,1.507,1.5072,202400000.0
2009-05-06 19:14:00,1.5073,1.5073,1.5072,1.5072,6000000.0
2009-05-06 19:15:00,1.5072,1.5072,1.50705,1.5071,88400000.0
2009-05-06 19:16:00,1.5071,1.5072,1.507,1.5072,92800000.0
2009-05-06 19:17:00,1.5072,1.5072,1.507,1.507,112800000.0
2009-05-06 19:18:00,1.507,1.50725,1.5069,1.507,328400000.0
2009-05-06 19:19:00,1.507,1.5073,1.5069,1.5073,298400000.0
2009-05-06 19:20:00,1.5074,1.50745,1.5072,1.5073,333000000.0
2009-05-06 19:21:00,1.5073,1.50745,1.5072,1.5074,182399999.0
2009-05-06 19:22:00,1.50735,1.5075,1.50735,1.5075,72800000.0
2009-05-06 19:23:00,1.5074,1.5078,1.5074,1.5074,199600000.0
2009-05-06 19:24:00,1.5074,1.5075,1.5073,1.5075,64200000.0
2009-05-06 19:25:00,1.50745,1.5076,1.50745,1.50745,89400000.0
2009-05-06 19:26:00,1.50745,1.5076,1.50745,1.5075,61600000.0
2009-05-06 19:27:00,1.5076,1.5077,1.50745,1.5077,93000000.0
2009-05-06 19:28:00,1.5078,1.5078,1.5075,1.5075,65800000.0
2009-05-06 19:29:00,1.5074,1.50785,1.5074,1.50765,178501300.0
2009-05-06 19:30:00,1.5077,1.50785,1.5075,1.5075,389200000.0
2009-05-06 19:31:00,1.5076,1.50785,1.5076,1.5077,168600000.0
2009-05-06 19:32:00,1.5077,1.50795,1.5077,1.5077,232000000.0
2009-05-06 19:33:00,1.5077,1.5084,1.5077,1.5082,418400000.0
2009-05-06 19:34:00,1.5082,1.50835,1.50815,1.5082,209400000.0
2009-05-06 19:35:00,1.5083,1.5083,1.5082,1.5083,49000000.0
2009-05-06 19:36:00,1.5083,1.5083,1.5081,1.5082,91600000.0
2009-05-06 19:37:00,1.5082,1.5083,1.508,1.5082,256600000.0
2009-05-06 19:38:00,1.5082,1.5082,1.5082,1.5082,91200000.0
2009-05-06 19:39:00,1.5082,1.5083,1.5082,1.5083,24000000.0
2009-05-06 19:40:00,1.5083,1.5083,1.508,1.508,130800000.0
2009-05-06 19:41:00,1.508,1.5081,1.508,1.50805,150600000.0
2009-05-06 19:42:00,1.5081,1.5082,1.50795,1.508,291600000.0
2009-05-06 19:43:00,1.508,1.5081,1.50785,1.508,271800000.0
2009-05-06 19:44:00,1.508,1.5083,1.50795,1.5081,215600000.0
2009-05-06 19:45:00,1.5081,1.5082,1.50795,1.50795,192800000.0
2009-05-06 19:46:00,1.50795,1.5082,1.5078,1.50785,146800000.0
2009-05-06 19:47:00,1.50785,1.508,1.5078,1.5079,170600000.0
2009-05-06 19:48:00,1.50805,1.50805,1.50785,1.5079,159200000.0
2009-05-06 19:49:00,1.5079,1.50805,1.50765,1.50795,332400000.0
2009-05-06 19:50:00,1.50795,1.50795,1.5077,1.5077,207000000.0
2009-05-06 19:51:00,1.50775,1.50835,1.50775,1.50805,339199999.0
2009-05-06 19:52:00,1.50815,1.5084,1.50805,1.50835,268000000.0
2009-05-06 19:53:00,1.5084,1.5086,1.5084,1.5084,232000000.0
2009-05-06 19:54:00,1.5084,1.50855,1.5084,1.5084,140400000.0
2009-05-06 19:55:00,1.50845,1.5087,1.5084,1.50855,422400000.0
2009-05-06 19:56:00,1.50865,1.5087,1.5085,1.5086,252200000.0
2009-05-06 19:57:00,1.5085,1.5086,1.5085,1.5085,186600000.0
2009-05-06 19:58:00,1.5086,1.50865,1.5081,1.5081,240800000.0
2009-05-06 19:59:00,1.5081,1.50865,1.508,1.50845,509600000.0
2009-05-06 20:00:00,1.5085,1.5087,1.50835,1.50845,256200000.0
2009-05-06 20:01:00,1.50845,1.5085,1.50835,1.5084,101600000.0
2009-05-06 20:02:00,1.5083,1.5087,1.5083,1.5087,159200000.0
2009-05-06 20:03:00,1.50855,1.5086,1.50825,1.5084,221600000.0
2009-05-06 20:04:00,1.5084,1.5085,1.50835,1.5084,143200000.0
2009-05-06 20:05:00,1.50835,1.50845,1.50835,1.5084,74400000.0
2009-05-06 20:06:00,1.5084,1.50855,1.5083,1.50835,389800000.0
2009-05-06 20:07:00,1.5082,1.50835,1.50805,1.50825,149200000.0
2009-05-06 20:08:00,1.50815,1.50835,1.508,1.50835,301200000.0
2009-05-06 20:09:00,1.50835,1.50875,1.5083,1.50865,208800000.0
2009-05-06 20:10:00,1.50865,1.50875,1.5083,1.5084,209200000.0
2009-05-06 20:11:00,1.5084,1.50865,1.5084,1.50855,145400000.0
2009-05-06 20:12:00,1.50845,1.5085,1.5083,1.5084,188200000.0
2009-05-06 20:13:00,1.50845,1.5086,1.50835,1.5085,325000000.0
2009-05-06 20:14:00,1.50845,1.50875,1.50835,1.5085,397800000.0
2009-05-06 20:15:00,1.5086,1.5087,1.50835,1.50835,166400000.0
2009-05-06 20:16:00,1.50835,1.5084,1.50835,1.5084,29000000.0
2009-05-06 20:17:00,1.5083,1.5083,1.5081,1.50815,219400000.0
2009-05-06 20:18:00,1.50815,1.5082,1.5081,1.5082,104800000.0
2009-05-06 20:19:00,1.5082,1.5082,1.508,1.50815,166800000.0
2009-05-06 20:20:00,1.50815,1.5082,1.5081,1.5081,225800000.0
2009-05-06 20:21:00,1.5081,1.5082,1.5081,1.50815,264600000.0
2009-05-06 20:22:00,1.50815,1.5085,1.50805,1.50845,258400000.0
2009-05-06 20:23:00,1.50845,1.50865,1.50845,1.50845,223400000.0
2009-05-06 20:24:00,1.5085,1.5088,1.50845,1.5087,128400000.0
2009-05-06 20:25:00,1.5087,1.50885,1.50865,1.5088,107000000.0
2009-05-06 20:26:00,1.5088,1.5089,1.50875,1.5088,50600000.0
2009-05-06 20:27:00,1.5088,1.5088,1.5087,1.5087,55600000.0
2009-05-06 20:28:00,1.5087,1.5087,1.5086,1.5087,66400000.0
2009-05-06 20:29:00,1.5087,1.5088,1.5086,1.50875,210200000.0
2009-05-06 20:30:00,1.50875,1.50885,1.5085,1.5086,389600000.0
2009-05-06 20:31:00,1.5086,1.5088,1.5086,1.50865,157200000.0
2009-05-06 20:32:00,1.50865,1.50865,1.50865,1.50865,62200000.0
2009-05-06 20:33:00,1.50865,1.50895,1.50865,1.50885,168400000.0
2009-05-06 20:34:00,1.50885,1.5089,1.5086,1.5087,326600000.0
2009-05-06 20:35:00,1.5087,1.50885,1.5086,1.5087,210200000.0
2009-05-06 20:36:00,1.50875,1.5091,1.50875,1.50885,205600000.0
2009-05-06 20:37:00,1.5088,1.509,1.5087,1.509,231200000.0
2009-05-06 20:38:00,1.5089,1.509,1.5087,1.5089,325400000.0
2009-05-06 20:39:00,1.5088,1.50915,1.5088,1.509,361000000.0
2009-05-06 20:40:00,1.509,1.5091,1.509,1.5091,129600000.0
2009-05-06 20:41:00,1.50905,1.5091,1.50895,1.50895,202400000.0
2009-05-06 20:42:00,1.5089,1.5091,1.5088,1.50895,460600000.0
2009-05-06 20:43:00,1.50895,1.50915,1.5089,1.50905,309600000.0
2009-05-06 20:44:00,1.50905,1.5092,1.5089,1.50895,238600000.0
2009-05-06 20:45:00,1.5089,1.50905,1.5087,1.50905,380600000.0
2009-05-06 20:46:00,1.509,1.5094,1.5088,1.5091,422000000.0
2009-05-06 20:47:00,1.5091,1.50965,1.5091,1.5091,399800000.0
2009-05-06 20:48:00,1.5091,1.5092,1.5089,1.5092,182600000.0
2009-05-06 20:49:00,1.5092,1.5092,1.5092,1.5092,62400000.0
2009-05-06 20:50:00,1.5092,1.5092,1.50915,1.50915,57600000.0
2009-05-06 20:51:00,1.5091,1.5091,1.50895,1.50905,175000000.0
2009-05-06 20:52:00,1.50905,1.5092,1.509,1.5091,179400000.0
2009-05-06 20:53:00,1.5091,1.50965,1.509,1.5091,504799999.0
2009-05-06 20:54:00,1.50905,1.5092,1.50895,1.5091,206600000.0
2009-05-06 20:55:00,1.509,1.5096,1.509,1.5096,464000000.0
2009-05-06 20:56:00,1.50955,1.5097,1.50935,1.5097,215600000.0
2009-05-06 20:57:00,1.5097,1.5098,1.50925,1.5096,314800000.0
2009-05-06 20:58:00,1.5097,1.5097,1.50915,1.5095,370400000.0
2009-05-06 20:59:00,1.5095,1.5095,1.50915,1.5093,284800000.0
2009-05-06 21:00:00,1.5093,1.5094,1.5093,1.5093,143600000.0
2009-05-06 21:01:00,1.5093,1.5095,1.5092,1.5094,99000000.0
2009-05-06 21:02:00,1.5094,1.50955,1.5093,1.50945,268800000.0
2009-05-06 21:03:00,1.5095,1.50955,1.5093,1.5093,244600000.0
2009-05-06 21:04:00,1.5093,1.5096,1.5093,1.5093,391400000.0
2009-05-06 21:05:00,1.5093,1.5094,1.5093,1.5093,166200000.0
2009-05-06 21:06:00,1.5093,1.5094,1.5093,1.5094,172800000.0
2009-05-06 21:07:00,1.5093,1.50965,1.5093,1.5096,241600000.0
2009-05-06 21:08:00,1.5096,1.5098,1.5094,1.50965,282400000.0
2009-05-06 21:09:00,1.50965,1.50965,1.5092,1.5093,228400000.0
2009-05-06 21:10:00,1.5093,1.5094,1.5093,1.5093,65400000.0
2009-05-06 21:11:00,1.5093,1.5093,1.5093,1.5093,103800000.0
2009-05-06 21:12:00,1.50935,1.5095,1.5093,1.5094,84800000.0
2009-05-06 21:13:00,1.5094,1.5094,1.5093,1.5093,163800000.0
2009-05-06 21:14:00,1.5093,1.50935,1.50925,1.5093,185000000.0
2009-05-06 21:15:00,1.5093,1.5093,1.5089,1.5092,154800000.0
2009-05-06 21:16:00,1.5092,1.5092,1.50855,1.5086,132400000.0
2009-05-06 21:17:00,1.5086,1.50875,1.50815,1.5086,382600000.0
2009-05-06 21:18:00,1.5086,1.5088,1.5086,1.5086,222200000.0
2009-05-06 21:19:00,1.5086,1.50865,1.50855,1.5086,263200000.0
2009-05-06 21:20:00,1.5086,1.50875,1.5086,1.5086,118000000.0
2009-05-06 21:21:00,1.5086,1.5087,1.5086,1.5086,114800000.0
2009-05-06 21:22:00,1.5086,1.5086,1.50855,1.5086,262000000.0
2009-05-06 21:23:00,1.5086,1.5086,1.50815,1.5085,223000000.0
2009-05-06 21:24:00,1.5085,1.5085,1.5085,1.5085,115600000.0
2009-05-06 21:25:00,1.5085,1.5085,1.5078,1.5084,305600000.0
2009-05-06 21:26:00,1.50845,1.50855,1.5083,1.50835,242800000.0
2009-05-06 21:27:00,1.50835,1.50885,1.50835,1.50855,224800000.0
2009-05-06 21:28:00,1.5086,1.50865,1.5085,1.50855,121000000.0
2009-05-06 21:29:00,1.50855,1.5086,1.5085,1.50855,233000000.0
2009-05-06 21:30:00,1.5085,1.5086,1.5085,1.5085,200000000.0
2009-05-06 21:31:00,1.5085,1.5085,1.5085,1.5085,115600000.0
2009-05-06 21:32:00,1.5085,1.5085,1.50835,1.5084,83000000.0
2009-05-06 21:33:00,1.5084,1.50855,1.5084,1.5084,47200000.0
2009-05-06 21:34:00,1.5084,1.5085,1.5083,1.5084,105400000.0
2009-05-06 21:35:00,1.50835,1.50835,1.5082,1.5083,137600000.0
2009-05-06 21:36:00,1.50835,1.50835,1.50785,1.50835,227600000.0
2009-05-06 21:37:00,1.5083,1.5084,1.5083,1.5083,204600000.0
2009-05-06 21:38:00,1.5083,1.50845,1.5083,1.5083,158000000.0
2009-05-06 21:39:00,1.50835,1.5086,1.50835,1.50845,101000000.0
2009-05-06 21:40:00,1.5085,1.5086,1.5084,1.5085,194800000.0
2009-05-06 21:41:00,1.50855,1.50865,1.5085,1.5085,43000000.0
2009-05-06 21:42:00,1.50855,1.50865,1.50835,1.5084,234400000.0
2009-05-06 21:43:00,1.50845,1.50855,1.508,1.5082,141600000.0
2009-05-06 21:44:00,1.5082,1.5082,1.50815,1.5082,30400000.0
2009-05-06 21:45:00,1.50825,1.5085,1.5082,1.50835,184000000.0
2009-05-06 21:46:00,1.50835,1.5086,1.50815,1.5082,83800000.0
2009-05-06 21:47:00,1.5082,1.50835,1.50815,1.50825,95800000.0
2009-05-06 21:48:00,1.50825,1.5083,1.50825,1.5083,21000000.0
2009-05-06 21:49:00,1.5083,1.50835,1.5082,1.5083,86400000.0
2009-05-06 21:50:00,1.5083,1.5084,1.50825,1.5084,78000000.0
2009-05-06 21:51:00,1.5084,1.5085,1.5083,1.50835,243600000.0
2009-05-06 21:52:00,1.5084,1.5086,1.5084,1.5084,188400000.0
2009-05-06 21:53:00,1.5084,1.5084,1.5082,1.50825,49800000.0
2009-05-06 21:54:00,1.5082,1.50835,1.5082,1.5083,154400000.0
2009-05-06 21:55:00,1.50835,1.5084,1.50825,1.50825,53800000.0
2009-05-06 21:56:00,1.5082,1.50845,1.5082,1.50835,204800000.0
2009-05-06 21:57:00,1.50835,1.5085,1.5083,1.5085,92400000.0
2009-05-06 21:58:00,1.5085,1.50855,1.5084,1.5085,112400000.0
2009-05-06 21:59:00,1.50855,1.5086,1.5085,1.5086,71200000.0
2009-05-06 22:00:00,1.5086,1.509,1.50835,1.5086,187200000.0
2009-05-06 22:01:00,1.5086,1.5087,1.50855,1.50865,52600000.0
2009-05-06 22:02:00,1.5086,1.5087,1.5086,1.5087,35600000.0
2009-05-06 22:03:00,1.50865,1.5087,1.5086,1.5087,47600000.0
2009-05-06 22:04:00,1.5086,1.5087,1.50855,1.5087,127600000.0
2009-05-06 22:05:00,1.50865,1.50865,1.5086,1.5086,38800000.0
2009-05-06 22:06:00,1.5087,1.5089,1.50865,1.5088,221400000.0
2009-05-06 22:07:00,1.5089,1.50895,1.5084,1.50845,194600000.0
2009-05-06 22:08:00,1.50845,1.50865,1.50845,1.50865,83600000.0
2009-05-06 22:09:00,1.50865,1.50875,1.5086,1.5086,64600000.0
2009-05-06 22:10:00,1.5086,1.5086,1.50855,1.5086,68800000.0
2009-05-06 22:11:00,1.50821,1.50839,1.50792,1.5083,193600000.0
2009-05-06 22:12:00,1.50855,1.50855,1.50855,1.50855,6000000.0
2009-05-06 22:13:00,1.50865,1.5087,1.50855,1.50865,47600000.0
2009-05-06 22:14:00,1.5087,1.5087,1.50855,1.50855,19200000.0
2009-05-06 22:15:00,1.5086,1.50865,1.50855,1.50855,23600000.0
2009-05-06 22:16:00,1.5085,1.50855,1.5085,1.50855,73600000.0
2009-05-06 22:17:00,1.50855,1.50855,1.50855,1.50855,3000000.0
2009-05-06 22:18:00,1.5085,1.50855,1.5085,1.5085,44800000.0
2009-05-06 22:19:00,1.5085,1.50855,1.5085,1.5085,29000000.0
2009-05-06 22:20:00,1.50855,1.50875,1.5085,1.5087,44800000.0
2009-05-06 22:21:00,1.5087,1.5087,1.5086,1.5087,110799999.0
2009-05-06 22:22:00,1.5087,1.5087,1.5087,1.5087,9600000.0
2009-05-06 22:23:00,1.5087,1.5087,1.5087,1.5087,9600000.0
2009-05-06 22:24:00,1.5087,1.50875,1.5087,1.5087,73200000.0
2009-05-06 22:25:00,1.5087,1.5087,1.5087,1.5087,80000000.0
2009-05-06 22:26:00,1.5087,1.50875,1.50865,1.5087,56000000.0
2009-05-06 22:27:00,1.5087,1.5087,1.5086,1.5086,153200000.0
2009-05-06 22:28:00,1.50865,1.5087,1.5086,1.5087,59200000.0
2009-05-06 22:29:00,1.5087,1.5087,1.5087,1.5087,49600000.0
2009-05-06 22:30:00,1.50875,1.50875,1.50875,1.50875,19200000.0
2009-05-06 22:31:00,1.5087,1.5088,1.5087,1.5087,59600000.0
2009-05-06 22:32:00,1.5087,1.5087,1.5087,1.5087,40800000.0
2009-05-06 22:33:00,1.50875,1.50875,1.5087,1.5087,46600000.0
2009-05-06 22:34:00,1.5087,1.5088,1.5087,1.5088,118800000.0
2009-05-06 22:35:00,1.5088,1.5088,1.5087,1.5087,57600000.0
2009-05-06 22:36:00,1.5087,1.5087,1.5087,1.5087,4800000.0
2009-05-06 22:37:00,1.50841,1.50848,1.50818,1.50842,32200000.0
2009-05-06 22:38:00,1.50844,1.50849,1.50811,1.50819,41000000.0
2009-05-06 22:39:00,1.5087,1.5087,1.5087,1.5087,62800000.0
2009-05-06 22:40:00,1.5087,1.5087,1.5087,1.5087,49600000.0
2009-05-06 22:41:00,1.5087,1.5087,1.5087,1.5087,29200000.0
2009-05-06 22:42:00,1.5087,1.5088,1.5087,1.50875,46400000.0
2009-05-06 22:43:00,1.50875,1.5088,1.5087,1.5087,14400000.0
2009-05-06 22:44:00,1.5087,1.5087,1.5087,1.5087,40000000.0
2009-05-06 22:45:00,1.5087,1.5087,1.50815,1.50815,158800000.0
2009-05-06 22:46:00,1.50825,1.50845,1.50815,1.50835,73000000.0
2009-05-06 22:47:00,1.5084,1.50865,1.5084,1.50855,36600000.0
2009-05-06 22:48:00,1.5087,1.5087,1.50855,1.50855,12000000.0
2009-05-06 22:49:00,1.50855,1.50855,1.5085,1.50855,8800000.0
2009-05-06 22:50:00,1.50855,1.5087,1.5085,1.5087,23000000.0
2009-05-06 22:51:00,1.5087,1.50915,1.50855,1.5087,224200000.0
2009-05-06 22:52:00,1.50865,1.50865,1.5086,1.5086,12800000.0
2009-05-06 22:53:00,1.5086,1.5086,1.5084,1.5085,67200000.0
2009-05-06 22:54:00,1.5086,1.5086,1.50845,1.5085,60800000.0
2009-05-06 22:55:00,1.50835,1.50845,1.50825,1.5083,73600000.0
2009-05-06 22:56:00,1.5083,1.50835,1.50825,1.5083,64000000.0
2009-05-06 22:57:00,1.5082,1.5083,1.50815,1.5083,157600000.0
2009-05-06 22:58:00,1.5084,1.5086,1.5083,1.5086,96000000.0
2009-05-06 22:59:00,1.50855,1.50855,1.5081,1.50835,22400000.0
2009-05-06 23:00:00,1.5083,1.50835,1.5082,1.50835,19800000.0
2009-05-06 23:01:00,1.50815,1.5083,1.5081,1.5081,35200000.0
2009-05-06 23:02:00,1.5082,1.50825,1.508,1.5082,19800000.0
2009-05-06 23:03:00,1.5082,1.50835,1.5082,1.50825,13000000.0
2009-05-06 23:04:00,1.5083,1.50835,1.50815,1.5082,11200000.0
2009-05-06 23:05:00,1.5082,1.5082,1.50815,1.5082,6400000.0
2009-05-06 23:06:00,1.5082,1.5083,1.50815,1.50815,49600000.0
2009-05-06 23:07:00,1.5082,1.5083,1.5082,1.5083,30400000.0
2009-05-06 23:08:00,1.5083,1.5087,1.5083,1.5084,146400000.0
2009-05-06 23:09:00,1.5084,1.5084,1.5082,1.5082,99200000.0
2009-05-06 23:10:00,1.50815,1.5082,1.5081,1.50815,104800000.0
2009-05-06 23:11:00,1.50815,1.5082,1.508,1.508,126400000.0
2009-05-06 23:12:00,1.508,1.508,1.508,1.508,17600000.0
2009-05-06 23:13:00,1.508,1.508,1.508,1.508,54400000.0
2009-05-06 23:14:00,1.508,1.5083,1.508,1.5083,64000000.0
2009-05-06 23:15:00,1.5082,1.5084,1.5081,1.5084,62400000.0
2009-05-06 23:16:00,1.508,1.5081,1.508,1.5081,14400000.0
2009-05-06 23:17:00,1.508,1.508,1.508,1.508,6400000.0
2009-05-06 23:18:00,1.50769,1.5078,1.50749,1.5078,87400000.0
2009-05-06 23:19:00,1.508,1.508,1.508,1.508,12800000.0
2009-05-06 23:20:00,1.50825,1.50825,1.50785,1.50785,33600000.0
2009-05-06 23:21:00,1.508,1.5084,1.508,1.5084,33600000.0
2009-05-06 23:22:00,1.5084,1.5084,1.50825,1.5084,11800000.0
2009-05-06 23:23:00,1.5084,1.50885,1.50835,1.50855,34600000.0
2009-05-06 23:24:00,1.5084,1.50845,1.5084,1.5084,6400000.0
2009-05-06 23:25:00,1.5083,1.50855,1.5083,1.50845,11200000.0
2009-05-06 23:26:00,1.5084,1.50845,1.50835,1.50835,15000000.0
2009-05-06 23:27:00,1.5083,1.5083,1.5083,1.5083,4800000.0
2009-05-06 23:28:00,1.5083,1.5084,1.5083,1.5084,14400000.0
2009-05-06 23:29:00,1.50835,1.50845,1.5081,1.5081,65200000.0
2009-05-06 23:30:00,1.5082,1.50855,1.5082,1.50845,28800000.0
2009-05-06 23:31:00,1.50835,1.5084,1.5082,1.5082,16000000.0
2009-05-06 23:32:00,1.5082,1.5087,1.5081,1.5083,52800000.0
2009-05-06 23:33:00,1.5084,1.50865,1.5083,1.50845,48000000.0
2009-05-06 23:34:00,1.5084,1.5084,1.5082,1.5082,27200000.0
2009-05-06 23:35:00,1.5083,1.5083,1.5082,1.5082,16000000.0
2009-05-06 23:36:00,1.5082,1.5082,1.5082,1.5082,81600000.0
2009-05-06 23:37:00,1.5082,1.5082,1.50795,1.508,42800000.0
2009-05-06 23:38:00,1.5081,1.50845,1.508,1.5083,172800000.0
2009-05-06 23:39:00,1.5083,1.5083,1.5082,1.5083,129200000.0
2009-05-06 23:40:00,1.5083,1.5083,1.5083,1.5083,52800000.0
2009-05-06 23:41:00,1.5083,1.5083,1.5083,1.5083,4800000.0
2009-05-06 23:42:00,1.5083,1.5083,1.5083,1.5083,9600000.0
2009-05-06 23:43:00,1.5083,1.50835,1.5083,1.5083,48000000.0
2009-05-06 23:44:00,1.50835,1.50835,1.50835,1.50835,1600000.0
2009-05-06 23:45:00,1.5083,1.5083,1.5083,1.5083,4800000.0
2009-05-06 23:46:00,1.5083,1.5083,1.5083,1.5083,23600000.0
2009-05-06 23:47:00,1.50835,1.50835,1.50835,1.50835,1600000.0
2009-05-06 23:48:00,1.5083,1.50835,1.50825,1.50825,32200000.0
2009-05-06 23:49:00,1.5083,1.5083,1.50825,1.5083,54400000.0
2009-05-06 23:50:00,1.5083,1.5083,1.50825,1.5083,57600000.0
2009-05-06 23:51:00,1.5083,1.5083,1.5083,1.5083,38400000.0
2009-05-06 23:52:00,1.5083,1.5083,1.5083,1.5083,28800000.0
2009-05-06 23:53:00,1.5083,1.5083,1.5083,1.5083,40000000.0
2009-05-06 23:54:00,1.5083,1.5083,1.5083,1.5083,4800000.0
2009-05-06 23:55:00,1.50855,1.50875,1.5081,1.50845,49600000.0
2009-05-06 23:56:00,1.5085,1.5086,1.50825,1.5083,31200000.0
2009-05-06 23:57:00,1.5083,1.5083,1.5083,1.5083,4800000.0
2009-05-06 23:58:00,1.5083,1.5083,1.5083,1.5083,9600000.0
2009-05-06 23:59:00,1.50813,1.50813,1.50805,1.50805,48600000.0
2009-05-07 00:00:00,1.5083,1.5088,1.5082,1.50845,61800000.0
2009-05-07 00:01:00,1.5086,1.5087,1.50753,1.50753,28400000.0
2009-05-07 00:02:00,1.5083,1.50855,1.5083,1.50855,11000000.0
2009-05-07 00:03:00,1.50855,1.50855,1.5085,1.5085,55000000.0
2009-05-07 00:04:00,1.50828,1.5085,1.50782,1.50826,17600000.0
2009-05-07 00:05:00,1.5085,1.5086,1.50775,1.508,136400000.0
2009-05-07 00:06:00,1.508,1.5087,1.508,1.5086,260000000.0
2009-05-07 00:07:00,1.5086,1.5087,1.5086,1.5087,80400000.0
2009-05-07 00:08:00,1.5087,1.5087,1.5087,1.5087,19200000.0
2009-05-07 00:09:00,1.5086,1.5087,1.5086,1.5087,43200000.0
2009-05-07 00:10:00,1.5087,1.5087,1.5086,1.5087,96800000.0
2009-05-07 00:11:00,1.5087,1.5087,1.5087,1.5087,4800000.0
2009-05-07 00:12:00,1.5087,1.5087,1.5086,1.5087,94400000.0
2009-05-07 00:13:00,1.5088,1.5089,1.5087,1.5087,58200000.0
2009-05-07 00:14:00,1.5087,1.5087,1.5087,1.5087,4800000.0
2009-05-07 00:15:00,1.50824,1.50839,1.50739,1.50839,96800000.0
2009-05-07 00:16:00,1.50822,1.50831,1.50766,1.50831,24600000.0
2009-05-07 00:17:00,1.5087,1.5087,1.5087,1.5087,13800000.0
2009-05-07 00:18:00,1.5086,1.50865,1.508,1.508,20600000.0
2009-05-07 00:19:00,1.50815,1.5084,1.50815,1.5084,24400000.0
2009-05-07 00:20:00,1.5084,1.50845,1.5083,1.5083,93000000.0
2009-05-07 00:21:00,1.5083,1.5083,1.5083,1.5083,9200000.0
2009-05-07 00:22:00,1.5083,1.5083,1.5083,1.5083,80800000.0
2009-05-07 00:23:00,1.5083,1.5083,1.5082,1.5083,82800000.0
2009-05-07 00:24:00,1.5083,1.50855,1.5083,1.50855,62200000.0
2009-05-07 00:25:00,1.5084,1.50845,1.50835,1.50835,13200000.0
2009-05-07 00:26:00,1.50835,1.5086,1.50835,1.5085,56000000.0
2009-05-07 00:27:00,1.50845,1.5085,1.50845,1.5085,22000000.0
2009-05-07 00:28:00,1.5085,1.5085,1.50845,1.50845,58200000.0
2009-05-07 00:29:00,1.5084,1.5084,1.5083,1.5083,13200000.0
2009-05-07 00:30:00,1.50835,1.5085,1.50825,1.5085,192000000.0
2009-05-07 00:31:00,1.5085,1.5086,1.5084,1.5086,98800000.0
2009-05-07 00:32:00,1.5086,1.50875,1.5086,1.5087,162000002.0
2009-05-07 00:33:00,1.50875,1.50875,1.50865,1.50875,136399997.0
2009-05-07 00:34:00,1.50875,1.5088,1.5086,1.5088,95000000.0
2009-05-07 00:35:00,1.50875,1.50875,1.5082,1.5085,70400000.0
2009-05-07 00:36:00,1.5085,1.5085,1.50795,1.50795,185000000.0
2009-05-07 00:37:00,1.508,1.5081,1.508,1.5081,36000000.0
2009-05-07 00:38:00,1.5081,1.50815,1.50805,1.5081,51400000.0
2009-05-07 00:39:00,1.5081,1.5083,1.5081,1.5083,115600000.0
2009-05-07 00:40:00,1.50825,1.5083,1.50825,1.5083,48400000.0
2009-05-07 00:41:00,1.5083,1.5083,1.50825,1.5083,65000000.0
2009-05-07 00:42:00,1.5083,1.5083,1.5083,1.5083,4800000.0
2009-05-07 00:43:00,1.50845,1.5086,1.5082,1.5086,127000000.0
2009-05-07 00:44:00,1.5086,1.5086,1.50805,1.5085,189000000.0
2009-05-07 00:45:00,1.5085,1.5086,1.50845,1.5085,69200000.0
2009-05-07 00:46:00,1.50855,1.50855,1.5085,1.5085,34800000.0
2009-05-07 00:47:00,1.5085,1.5085,1.5085,1.5085,10600000.0
2009-05-07 00:48:00,1.5085,1.5087,1.5085,1.50855,127600000.0
2009-05-07 00:49:00,1.50855,1.5086,1.50855,1.50855,34600000.0
2009-05-07 00:50:00,1.50875,1.50875,1.5086,1.5086,76600000.0
2009-05-07 00:51:00,1.5086,1.5087,1.5086,1.5087,46800000.0
2009-05-07 00:52:00,1.5087,1.50885,1.5086,1.50865,151400000.0
2009-05-07 00:53:00,1.5087,1.50875,1.5087,1.5087,12600000.0
2009-05-07 00:54:00,1.5087,1.5087,1.5087,1.5087,4800000.0
2009-05-07 00:55:00,1.50825,1.50833,1.50804,1.50829,13000000.0
2009-05-07 00:56:00,1.5087,1.5087,1.5087,1.5087,22200000.0
2009-05-07 00:57:00,1.5087,1.5087,1.5087,1.5087,4800000.0
2009-05-07 00:58:00,1.5087,1.50875,1.5087,1.5087,18400000.0
2009-05-07 00:59:00,1.5088,1.5088,1.5087,1.5087,65600000.0
2009-05-07 01:00:00,1.5087,1.5088,1.5087,1.50875,29200000.0
2009-05-07 01:01:00,1.5087,1.5093,1.50855,1.50875,35800000.0
2009-05-07 01:02:00,1.50875,1.50885,1.5087,1.5087,20600000.0
2009-05-07 01:03:00,1.5087,1.50895,1.5087,1.5088,35800000.0
2009-05-07 01:04:00,1.50875,1.50875,1.5086,1.50865,36000000.0
2009-05-07 01:05:00,1.50865,1.5089,1.50865,1.5088,56200000.0
2009-05-07 01:06:00,1.50885,1.509,1.5088,1.5088,73800000.0
2009-05-07 01:07:00,1.5088,1.5088,1.5088,1.5088,19200000.0
2009-05-07 01:08:00,1.5088,1.5088,1.5088,1.5088,4800000.0
2009-05-07 01:09:00,1.50873,1.50873,1.50812,1.50835,96600000.0
2009-05-07 01:10:00,1.50837,1.50846,1.50779,1.50846,76800000.0
2009-05-07 01:11:00,1.5088,1.5088,1.5088,1.5088,24000000.0
2009-05-07 01:12:00,1.5088,1.5088,1.50865,1.50865,17200000.0
2009-05-07 01:13:00,1.50865,1.50865,1.5086,1.5086,38000000.0
2009-05-07 01:14:00,1.5086,1.5087,1.50845,1.5087,44000000.0
2009-05-07 01:15:00,1.5087,1.5087,1.5087,1.5087,47400000.0
2009-05-07 01:16:00,1.5087,1.5087,1.5087,1.5087,42600000.0
2009-05-07 01:17:00,1.5088,1.5088,1.5087,1.5087,23600000.0
2009-05-07 01:18:00,1.5087,1.5088,1.5086,1.5087,79600000.0
2009-05-07 01:19:00,1.5087,1.5087,1.5087,1.5087,65600000.0
2009-05-07 01:20:00,1.5087,1.5089,1.5087,1.5088,47000000.0
2009-05-07 01:21:00,1.5088,1.5088,1.50875,1.50875,45000000.0
2009-05-07 01:22:00,1.50875,1.50875,1.5084,1.5084,27000000.0
2009-05-07 01:23:00,1.5084,1.5084,1.5084,1.5084,3000000.0
2009-05-07 01:24:00,1.5086,1.5086,1.5086,1.5086,4800000.0
2009-05-07 01:25:00,1.5086,1.5086,1.5086,1.5086,24000000.0
2009-05-07 01:26:00,1.5086,1.5087,1.5086,1.5087,9000000.0
2009-05-07 01:27:00,1.50865,1.5089,1.50865,1.50885,38200000.0
2009-05-07 01:28:00,1.5088,1.5088,1.50855,1.5086,27600000.0
2009-05-07 01:29:00,1.5086,1.5086,1.5083,1.5083,101000000.0
2009-05-07 01:30:00,1.5083,1.5083,1.5083,1.5083,14400000.0
2009-05-07 01:31:00,1.5083,1.5083,1.5083,1.5083,73000000.0
2009-05-07 01:32:00,1.5083,1.5083,1.50795,1.50795,89400000.0
2009-05-07 01:33:00,1.5083,1.50835,1.5079,1.508,148000000.0
2009-05-07 01:34:00,1.50815,1.5086,1.5081,1.5086,32200000.0
2009-05-07 01:35:00,1.50855,1.5086,1.50855,1.5086,4000000.0
2009-05-07 01:36:00,1.5087,1.50885,1.5083,1.5085,35600000.0
2009-05-07 01:37:00,1.50855,1.50855,1.50855,1.50855,4000000.0
2009-05-07 01:38:00,1.50833,1.50844,1.50823,1.50837,182400000.0
2009-05-07 01:39:00,1.5085,1.5085,1.5085,1.5085,4800000.0
2009-05-07 01:40:00,1.5085,1.5085,1.5085,1.5085,14400000.0
2009-05-07 01:41:00,1.5085,1.5085,1.5085,1.5085,4800000.0
2009-05-07 01:42:00,1.5085,1.5086,1.5085,1.5086,7000000.0
2009-05-07 01:43:00,1.5085,1.50885,1.5085,1.50885,26400000.0
2009-05-07 01:44:00,1.5089,1.509,1.5087,1.5089,86400000.0
2009-05-07 01:45:00,1.5089,1.5089,1.5089,1.5089,14400000.0
2009-05-07 01:46:00,1.50865,1.50867,1.5086,1.5086,105800000.0
2009-05-07 01:47:00,1.5089,1.5089,1.5089,1.5089,9600000.0
2009-05-07 01:48:00,1.5089,1.5089,1.5087,1.5087,14600000.0
2009-05-07 01:49:00,1.5087,1.50895,1.5086,1.50895,114000000.0
2009-05-07 01:50:00,1.509,1.5093,1.509,1.50915,46800000.0
2009-05-07 01:51:00,1.5092,1.50965,1.5092,1.50965,60400000.0
2009-05-07 01:52:00,1.50965,1.50975,1.5093,1.5093,53400000.0
2009-05-07 01:53:00,1.50925,1.50925,1.509,1.5091,48600000.0
2009-05-07 01:54:00,1.5091,1.5091,1.5091,1.5091,93400000.0
2009-05-07 01:55:00,1.5091,1.5091,1.50895,1.509,84400000.0
2009-05-07 01:56:00,1.509,1.509,1.50895,1.50895,8600000.0
2009-05-07 01:57:00,1.509,1.509,1.509,1.509,24000000.0
2009-05-07 01:58:00,1.50895,1.509,1.5089,1.50895,122600000.0
2009-05-07 01:59:00,1.509,1.509,1.509,1.509,24000000.0
2009-05-07 02:00:00,1.50895,1.5091,1.5089,1.50895,178000000.0
2009-05-07 02:01:00,1.50895,1.5093,1.50895,1.509,158800000.0
2009-05-07 02:02:00,1.509,1.509,1.509,1.509,28800000.0
2009-05-07 02:03:00,1.509,1.509,1.509,1.509,52800000.0
2009-05-07 02:04:00,1.50895,1.50895,1.5089,1.50895,131200000.0
2009-05-07 02:05:00,1.50895,1.5092,1.50895,1.509,214400000.0
2009-05-07 02:06:00,1.509,1.509,1.509,1.509,57600000.0
2009-05-07 02:07:00,1.509,1.509,1.50895,1.509,112000000.0
2009-05-07 02:08:00,1.509,1.509,1.509,1.509,82400000.0
2009-05-07 02:09:00,1.509,1.5092,1.50895,1.509,195400000.0
2009-05-07 02:10:00,1.509,1.5092,1.5087,1.50885,219000000.0
2009-05-07 02:11:00,1.50885,1.5091,1.5088,1.50905,116800000.0
2009-05-07 02:12:00,1.50915,1.5095,1.50895,1.5095,220000000.0
2009-05-07 02:13:00,1.50945,1.50955,1.5094,1.5095,152200000.0
2009-05-07 02:14:00,1.5095,1.5095,1.50925,1.5093,78400000.0
2009-05-07 02:15:00,1.5093,1.5093,1.50895,1.50905,173800000.0
2009-05-07 02:16:00,1.50905,1.5091,1.509,1.50905,70200000.0
2009-05-07 02:17:00,1.509,1.5093,1.5087,1.5093,202000000.0
2009-05-07 02:18:00,1.5093,1.5093,1.5092,1.5093,111200000.0
2009-05-07 02:19:00,1.5093,1.5093,1.50885,1.50885,56800000.0
2009-05-07 02:20:00,1.50885,1.5089,1.5086,1.5086,147000000.0
2009-05-07 02:21:00,1.5086,1.5088,1.50835,1.5088,83200000.0
2009-05-07 02:22:00,1.5087,1.5087,1.50855,1.5086,40400000.0
2009-05-07 02:23:00,1.5086,1.5092,1.5085,1.5092,226800001.0
2009-05-07 02:24:00,1.5092,1.5092,1.5086,1.5089,133000000.0
2009-05-07 02:25:00,1.5089,1.50915,1.5087,1.50915,234400000.0
2009-05-07 02:26:00,1.5092,1.5092,1.50885,1.509,118399999.0
2009-05-07 02:27:00,1.509,1.509,1.509,1.509,24000000.0
2009-05-07 02:28:00,1.509,1.509,1.509,1.509,101600000.0
2009-05-07 02:29:00,1.509,1.5092,1.509,1.509,34800000.0
2009-05-07 02:30:00,1.509,1.509,1.50895,1.50895,10200000.0
2009-05-07 02:31:00,1.50878,1.50883,1.50878,1.50882,31200000.0
2009-05-07 02:32:00,1.509,1.509,1.509,1.509,40800000.0
2009-05-07 02:33:00,1.509,1.509,1.5084,1.5084,185200000.0
2009-05-07 02:34:00,1.5084,1.5087,1.50785,1.508,254200000.0
2009-05-07 02:35:00,1.508,1.5084,1.50795,1.5084,256600001.0
2009-05-07 02:36:00,1.5084,1.5087,1.5083,1.50865,106000000.0
2009-05-07 02:37:00,1.50865,1.50865,1.5081,1.5081,84200000.0
2009-05-07 02:38:00,1.5081,1.5086,1.508,1.5081,253400000.0
2009-05-07 02:39:00,1.5081,1.5081,1.50795,1.50795,146000000.0
2009-05-07 02:40:00,1.50795,1.5081,1.5079,1.5081,106200000.0
2009-05-07 02:41:00,1.5081,1.5081,1.508,1.508,336000000.0
2009-05-07 02:42:00,1.508,1.508,1.508,1.508,72000000.0
2009-05-07 02:43:00,1.508,1.5086,1.508,1.5084,208400000.0
2009-05-07 02:44:00,1.5084,1.5085,1.5083,1.5083,134000000.0
2009-05-07 02:45:00,1.5083,1.5087,1.5083,1.5085,93400000.0
2009-05-07 02:46:00,1.5085,1.5085,1.5085,1.5085,24000000.0
2009-05-07 02:47:00,1.5085,1.5085,1.5085,1.5085,52800000.0
2009-05-07 02:48:00,1.5085,1.5087,1.5084,1.5087,185600000.0
2009-05-07 02:49:00,1.5087,1.5088,1.5084,1.50865,171800000.0
2009-05-07 02:50:00,1.50875,1.50875,1.5084,1.5086,174600000.0
2009-05-07 02:51:00,1.5086,1.5086,1.5084,1.5085,172600000.0
2009-05-07 02:52:00,1.5085,1.5085,1.5084,1.5084,16000000.0
2009-05-07 02:53:00,1.5084,1.50855,1.508,1.508,85000000.0
2009-05-07 02:54:00,1.50815,1.5082,1.5081,1.5081,29400000.0
2009-05-07 02:55:00,1.5082,1.5087,1.50745,1.5087,190300000.0
2009-05-07 02:56:00,1.5086,1.5086,1.5082,1.5085,104600000.0
2009-05-07 02:57:00,1.5086,1.5086,1.50835,1.5084,199200000.0
2009-05-07 02:58:00,1.5084,1.5084,1.50765,1.5079,167200000.0
2009-05-07 02:59:00,1.5079,1.5082,1.5079,1.5082,131200000.0
2009-05-07 03:00:00,1.5083,1.5083,1.50785,1.5079,273800000.0
2009-05-07 03:01:00,1.5079,1.5079,1.5079,1.5079,147200000.0
2009-05-07 03:02:00,1.5079,1.5082,1.5079,1.5081,209800000.0
2009-05-07 03:03:00,1.50815,1.5082,1.50795,1.508,61600000.0
2009-05-07 03:04:00,1.5079,1.5084,1.5079,1.508,254200000.0
2009-05-07 03:05:00,1.508,1.508,1.50795,1.508,187800000.0
2009-05-07 03:06:00,1.508,1.508,1.508,1.508,22200000.0
2009-05-07 03:07:00,1.508,1.5082,1.508,1.508,180000000.0
2009-05-07 03:08:00,1.508,1.508,1.508,1.508,104000000.0
2009-05-07 03:09:00,1.508,1.5081,1.508,1.5081,40000000.0
2009-05-07 03:10:00,1.5081,1.5082,1.508,1.508,90000000.0
2009-05-07 03:11:00,1.508,1.5084,1.5079,1.5081,318400000.0
2009-05-07 03:12:00,1.5082,1.5083,1.508,1.5081,149400000.0
2009-05-07 03:13:00,1.5081,1.5082,1.5079,1.5079,164400000.0
2009-05-07 03:14:00,1.508,1.5081,1.508,1.508,56600000.0
2009-05-07 03:15:00,1.50795,1.50825,1.5078,1.5082,358600000.0
2009-05-07 03:16:00,1.5082,1.5082,1.508,1.508,116200000.0
2009-05-07 03:17:00,1.508,1.508,1.5077,1.5078,311600000.0
2009-05-07 03:18:00,1.5078,1.50785,1.5076,1.5077,273400000.0
2009-05-07 03:19:00,1.5077,1.50785,1.5076,1.5077,304600000.0
2009-05-07 03:20:00,1.5077,1.5078,1.5077,1.5077,162000000.0
2009-05-07 03:21:00,1.5077,1.5078,1.5077,1.5077,38600000.0
2009-05-07 03:22:00,1.5077,1.5082,1.5077,1.50795,201000000.0
2009-05-07 03:23:00,1.508,1.50805,1.508,1.508,137400000.0
2009-05-07 03:24:00,1.508,1.508,1.5077,1.5078,77200000.0
2009-05-07 03:25:00,1.5078,1.5078,1.5078,1.5078,24000000.0
2009-05-07 03:26:00,1.5078,1.5079,1.5078,1.5078,137600000.0
2009-05-07 03:27:00,1.5078,1.5079,1.5078,1.5079,84400000.0
2009-05-07 03:28:00,1.5079,1.5079,1.5079,1.5079,63400000.0
2009-05-07 03:29:00,1.5079,1.5084,1.5079,1.5084,93200000.0
2009-05-07 03:30:00,1.5084,1.5086,1.50825,1.5083,150800000.0
2009-05-07 03:31:00,1.5083,1.5085,1.50785,1.5079,100600000.0
2009-05-07 03:32:00,1.50785,1.5083,1.50785,1.5083,122800000.0
2009-05-07 03:33:00,1.5084,1.5086,1.50825,1.5083,72600000.0
2009-05-07 03:34:00,1.5083,1.5085,1.50825,1.5085,159000000.0
2009-05-07 03:35:00,1.5085,1.5089,1.5085,1.5087,166400000.0
2009-05-07 03:36:00,1.5088,1.5088,1.50835,1.50845,58000000.0
2009-05-07 03:37:00,1.5085,1.5092,1.5084,1.5091,126800000.0
2009-05-07 03:38:00,1.509,1.5092,1.5083,1.5083,313000000.0
2009-05-07 03:39:00,1.5083,1.50865,1.50825,1.50855,129200000.0
2009-05-07 03:40:00,1.5086,1.50885,1.5085,1.5086,83200000.0
2009-05-07 03:41:00,1.50855,1.5089,1.50845,1.5089,294800000.0
2009-05-07 03:42:00,1.5089,1.5092,1.5085,1.50885,270000000.0
2009-05-07 03:43:00,1.50875,1.50905,1.5085,1.50855,134600000.0
2009-05-07 03:44:00,1.50845,1.50855,1.50845,1.5085,138000000.0
2009-05-07 03:45:00,1.5085,1.5085,1.5085,1.5085,52000000.0
2009-05-07 03:46:00,1.5085,1.5088,1.5085,1.5085,80200000.0
2009-05-07 03:47:00,1.5085,1.50865,1.5085,1.5085,123200000.0
2009-05-07 03:48:00,1.5085,1.5086,1.5085,1.5086,63000000.0
2009-05-07 03:49:00,1.5086,1.5088,1.5086,1.50865,40200000.0
2009-05-07 03:50:00,1.5086,1.5088,1.5085,1.5086,42400000.0
2009-05-07 03:51:00,1.50855,1.5087,1.5084,1.5084,48600000.0
2009-05-07 03:52:00,1.50845,1.5086,1.5083,1.5085,87800000.0
2009-05-07 03:53:00,1.5085,1.5087,1.5085,1.5086,67000000.0
2009-05-07 03:54:00,1.5086,1.5087,1.5086,1.5087,20400000.0
2009-05-07 03:55:00,1.5086,1.5088,1.5086,1.5088,51800000.0
2009-05-07 03:56:00,1.5088,1.5091,1.5088,1.5089,139400000.0
2009-05-07 03:57:00,1.5089,1.509,1.5088,1.5089,62200000.0
2009-05-07 03:58:00,1.50905,1.5091,1.5089,1.5091,52600000.0
2009-05-07 03:59:00,1.5092,1.5093,1.50905,1.5092,229800000.0
2009-05-07 04:00:00,1.5092,1.50935,1.5091,1.5092,142200000.0
2009-05-07 04:01:00,1.5092,1.5096,1.5088,1.5088,149700000.0
2009-05-07 04:02:00,1.50865,1.5095,1.5086,1.5094,160200000.0
2009-05-07 04:03:00,1.5094,1.5094,1.5094,1.5094,37200000.0
2009-05-07 04:04:00,1.5094,1.5096,1.5094,1.5094,69400000.0
2009-05-07 04:05:00,1.5094,1.50985,1.5094,1.50975,213200000.0
2009-05-07 04:06:00,1.50975,1.51015,1.5096,1.5101,138800000.0
2009-05-07 04:07:00,1.51005,1.51015,1.50995,1.51,114600000.0
2009-05-07 04:08:00,1.51,1.51,1.5096,1.50975,79200000.0
2009-05-07 04:09:00,1.50975,1.5098,1.5097,1.5097,32600000.0
2009-05-07 04:10:00,1.5097,1.50985,1.5097,1.50985,41800000.0
2009-05-07 04:11:00,1.5098,1.50985,1.5098,1.5098,25200000.0
2009-05-07 04:12:00,1.5098,1.51,1.5098,1.51,50400000.0
2009-05-07 04:13:00,1.51,1.51,1.5093,1.50965,171600000.0
2009-05-07 04:14:00,1.50965,1.5097,1.50935,1.5095,104400000.0
2009-05-07 04:15:00,1.5095,1.5095,1.5094,1.5095,111000000.0
2009-05-07 04:16:00,1.5095,1.5097,1.5094,1.5095,87400000.0
2009-05-07 04:17:00,1.5095,1.5095,1.5095,1.5095,95400000.0
2009-05-07 04:18:00,1.5095,1.5095,1.5095,1.5095,9600000.0
2009-05-07 04:19:00,1.50927,1.50927,1.50887,1.50923,80400000.0
2009-05-07 04:20:00,1.5095,1.5096,1.5094,1.5094,242200000.0
2009-05-07 04:21:00,1.5094,1.5095,1.5092,1.5093,157600000.0
2009-05-07 04:22:00,1.5093,1.50945,1.5092,1.5093,40400000.0
2009-05-07 04:23:00,1.5093,1.5094,1.5093,1.5094,20600000.0
2009-05-07 04:24:00,1.5093,1.50955,1.50915,1.5094,215400000.0
2009-05-07 04:25:00,1.5095,1.5095,1.5092,1.50925,52800000.0
2009-05-07 04:26:00,1.50925,1.50925,1.50925,1.50925,22800000.0
2009-05-07 04:27:00,1.50925,1.5093,1.50925,1.50925,29600000.0
2009-05-07 04:28:00,1.50925,1.50935,1.50915,1.50925,48000000.0
2009-05-07 04:29:00,1.50925,1.50955,1.5087,1.509,217000001.0
2009-05-07 04:30:00,1.5093,1.5093,1.5092,1.5092,5000000.0
2009-05-07 04:31:00,1.50915,1.5092,1.50915,1.50915,4000000.0
2009-05-07 04:32:00,1.5091,1.5093,1.50895,1.5092,197200000.0
2009-05-07 04:33:00,1.5092,1.50955,1.5092,1.5094,109600000.0
2009-05-07 04:34:00,1.5094,1.5094,1.5094,1.5094,14400000.0
2009-05-07 04:35:00,1.50945,1.50975,1.5094,1.50955,107000000.0
2009-05-07 04:36:00,1.50965,1.5097,1.5093,1.5097,90800000.0
2009-05-07 04:37:00,1.50975,1.50975,1.5095,1.5095,47200000.0
2009-05-07 04:38:00,1.5095,1.5095,1.5095,1.5095,21200000.0
2009-05-07 04:39:00,1.5095,1.5096,1.5095,1.5095,74200000.0
2009-05-07 04:40:00,1.5095,1.5095,1.5095,1.5095,19200000.0
2009-05-07 04:41:00,1.5095,1.50955,1.5095,1.5095,61400000.0
2009-05-07 04:42:00,1.5095,1.5096,1.5095,1.5095,64800000.0
2009-05-07 04:43:00,1.5095,1.5095,1.5095,1.5095,19200000.0
2009-05-07 04:44:00,1.5095,1.5095,1.5095,1.5095,64000000.0
2009-05-07 04:45:00,1.5095,1.5095,1.5095,1.5095,24000000.0
2009-05-07 04:46:00,1.5095,1.5095,1.5095,1.5095,4800000.0
2009-05-07 04:47:00,1.5095,1.50955,1.5094,1.5094,96800000.0
2009-05-07 04:48:00,1.5094,1.50955,1.5092,1.5094,91600000.0
2009-05-07 04:49:00,1.5094,1.5094,1.5094,1.5094,43200000.0
2009-05-07 04:50:00,1.5094,1.5094,1.5094,1.5094,14400000.0
2009-05-07 04:51:00,1.50906,1.50913,1.50864,1.50903,22400000.0
2009-05-07 04:52:00,1.5094,1.5094,1.5094,1.5094,67200000.0
2009-05-07 04:53:00,1.5094,1.50945,1.5093,1.5093,299600000.0
2009-05-07 04:54:00,1.5093,1.5093,1.50875,1.5088,57200000.0
2009-05-07 04:55:00,1.5088,1.5088,1.5088,1.5088,32600000.0
2009-05-07 04:56:00,1.5089,1.5089,1.5089,1.5089,3000000.0
2009-05-07 04:57:00,1.5088,1.509,1.5088,1.509,50000000.0
2009-05-07 04:58:00,1.509,1.5091,1.50895,1.5091,28200000.0
2009-05-07 04:59:00,1.5091,1.5091,1.5089,1.50895,14800000.0
2009-05-07 05:00:00,1.509,1.509,1.50885,1.50885,14000000.0
2009-05-07 05:01:00,1.5088,1.5089,1.5088,1.5089,44800000.0
2009-05-07 05:02:00,1.5089,1.5089,1.5088,1.5089,112200000.0
2009-05-07 05:03:00,1.5088,1.5089,1.5088,1.5088,43600000.0
2009-05-07 05:04:00,1.5088,1.5088,1.5088,1.5088,69200000.0
2009-05-07 05:05:00,1.5088,1.509,1.5088,1.50895,76200000.0
2009-05-07 05:06:00,1.50905,1.5093,1.5088,1.5088,87000000.0
2009-05-07 05:07:00,1.5088,1.5089,1.5088,1.50885,26800000.0
2009-05-07 05:08:00,1.5088,1.50885,1.5088,1.5088,28000000.0
2009-05-07 05:09:00,1.5088,1.5089,1.5088,1.5089,90000000.0
2009-05-07 05:10:00,1.5088,1.5089,1.5088,1.5088,44600000.0
2009-05-07 05:11:00,1.5088,1.50895,1.5088,1.50895,38000000.0
2009-05-07 05:12:00,1.50895,1.50895,1.5088,1.5088,23000000.0
2009-05-07 05:13:00,1.5088,1.5088,1.50875,1.5088,53800000.0
2009-05-07 05:14:00,1.5088,1.5088,1.5088,1.5088,9600000.0
2009-05-07 05:15:00,1.5088,1.5088,1.5088,1.5088,14400000.0
2009-05-07 05:16:00,1.5088,1.5088,1.5088,1.5088,19200000.0
2009-05-07 05:17:00,1.5088,1.5088,1.5088,1.5088,4800000.0
2009-05-07 05:18:00,1.5088,1.5088,1.5088,1.5088,21200000.0
2009-05-07 05:19:00,1.5088,1.5088,1.50875,1.5088,76800000.0
2009-05-07 05:20:00,1.5088,1.5088,1.5088,1.5088,80200000.0
2009-05-07 05:21:00,1.5088,1.5088,1.5088,1.5088,12800000.0
2009-05-07 05:22:00,1.50895,1.509,1.5089,1.509,25200000.0
2009-05-07 05:23:00,1.509,1.5091,1.509,1.5091,90400000.0
2009-05-07 05:24:00,1.50868,1.50879,1.50845,1.50879,25000000.0
2009-05-07 05:25:00,1.5091,1.5091,1.5091,1.5091,36800000.0
2009-05-07 05:26:00,1.50915,1.50915,1.509,1.5091,53200000.0
2009-05-07 05:27:00,1.5091,1.5092,1.5091,1.5092,114800000.0
2009-05-07 05:28:00,1.5092,1.5092,1.5091,1.5092,82400000.0
2009-05-07 05:29:00,1.5092,1.5092,1.5092,1.5092,9600000.0
2009-05-07 05:30:00,1.50863,1.50873,1.50832,1.50873,22600000.0
2009-05-07 05:31:00,1.50896,1.50911,1.50883,1.50888,92900000.0
2009-05-07 05:32:00,1.5091,1.5091,1.5091,1.5091,60800000.0
2009-05-07 05:33:00,1.5091,1.50915,1.509,1.509,24800000.0
2009-05-07 05:34:00,1.509,1.5092,1.509,1.5092,60800000.0
2009-05-07 05:35:00,1.5092,1.5092,1.50875,1.509,56200000.0
2009-05-07 05:36:00,1.509,1.509,1.5089,1.5089,7800000.0
2009-05-07 05:37:00,1.5089,1.509,1.5088,1.50895,42400000.0
2009-05-07 05:38:00,1.509,1.50915,1.50895,1.50915,23800000.0
2009-05-07 05:39:00,1.5091,1.5091,1.509,1.509,37800000.0
2009-05-07 05:40:00,1.509,1.50905,1.50895,1.50895,37400000.0
2009-05-07 05:41:00,1.509,1.509,1.50895,1.50895,8600000.0
2009-05-07 05:42:00,1.509,1.50915,1.509,1.50905,52000000.0
2009-05-07 05:43:00,1.5092,1.50935,1.5091,1.50935,29800000.0
2009-05-07 05:44:00,1.5092,1.5093,1.5091,1.50925,131600000.0
2009-05-07 05:45:00,1.5093,1.5096,1.50925,1.5095,93600000.0
2009-05-07 05:46:00,1.5096,1.50965,1.50925,1.5096,224200000.0
2009-05-07 05:47:00,1.5096,1.5096,1.5093,1.5093,29600000.0
2009-05-07 05:48:00,1.5093,1.5096,1.5093,1.5096,61600000.0
2009-05-07 05:49:00,1.5096,1.5096,1.5094,1.5096,101200000.0
2009-05-07 05:50:00,1.5096,1.5096,1.5096,1.5096,36800000.0
2009-05-07 05:51:00,1.5096,1.5096,1.5096,1.5096,78800000.0
2009-05-07 05:52:00,1.5096,1.5096,1.50895,1.5091,103000000.0
2009-05-07 05:53:00,1.5092,1.5095,1.50905,1.50905,137000000.0
2009-05-07 05:54:00,1.5091,1.50945,1.509,1.509,177200000.0
2009-05-07 05:55:00,1.5092,1.5092,1.5091,1.5092,120800000.0
2009-05-07 05:56:00,1.5092,1.5092,1.5091,1.5091,91000000.0
2009-05-07 05:57:00,1.5091,1.5092,1.50885,1.5089,77200000.0
2009-05-07 05:58:00,1.509,1.50905,1.5089,1.509,74000000.0
2009-05-07 05:59:00,1.50905,1.5092,1.509,1.5092,50200000.0
2009-05-07 06:00:00,1.5092,1.5092,1.5092,1.5092,67200000.0
2009-05-07 06:01:00,1.5092,1.5092,1.50875,1.5089,36000000.0
2009-05-07 06:02:00,1.5089,1.509,1.50885,1.509,11200000.0
2009-05-07 06:03:00,1.50905,1.5092,1.50905,1.5091,77800000.0
2009-05-07 06:04:00,1.50915,1.50915,1.5091,1.5091,39600000.0
2009-05-07 06:05:00,1.50878,1.50894,1.50833,1.50886,60200000.0
2009-05-07 06:06:00,1.5091,1.5091,1.5091,1.5091,14400000.0
2009-05-07 06:07:00,1.5092,1.5093,1.5091,1.5091,48000000.0
2009-05-07 06:08:00,1.5091,1.5091,1.5091,1.5091,25000000.0
2009-05-07 06:09:00,1.5091,1.5091,1.5091,1.5091,9600000.0
2009-05-07 06:10:00,1.5091,1.5091,1.5091,1.5091,14400000.0
2009-05-07 06:11:00,1.5091,1.5091,1.5091,1.5091,4800000.0
2009-05-07 06:12:00,1.5091,1.5092,1.50905,1.50905,108600000.0
2009-05-07 06:13:00,1.50905,1.5097,1.50905,1.50945,53600000.0
2009-05-07 06:14:00,1.50945,1.50955,1.50915,1.5093,114800000.0
2009-05-07 06:15:00,1.5093,1.5093,1.5092,1.5093,60800000.0
2009-05-07 06:16:00,1.5093,1.5093,1.5092,1.5092,27800000.0
2009-05-07 06:17:00,1.50915,1.5092,1.5091,1.5091,70000000.0
2009-05-07 06:18:00,1.5091,1.50915,1.5091,1.50915,10000000.0
2009-05-07 06:19:00,1.5092,1.5093,1.5092,1.50925,19600000.0
2009-05-07 06:20:00,1.5092,1.5092,1.5091,1.5091,48800000.0
2009-05-07 06:21:00,1.5091,1.5091,1.5089,1.509,78000000.0
2009-05-07 06:22:00,1.509,1.509,1.50895,1.50895,3000000.0
2009-05-07 06:23:00,1.50895,1.50905,1.5088,1.50885,59000000.0
2009-05-07 06:24:00,1.5091,1.5091,1.50885,1.50895,24600000.0
2009-05-07 06:25:00,1.5089,1.509,1.50885,1.5089,10600000.0
2009-05-07 06:26:00,1.50885,1.50915,1.5088,1.50915,59000000.0
2009-05-07 06:27:00,1.50905,1.50905,1.50895,1.50895,14000000.0
2009-05-07 06:28:00,1.50895,1.50905,1.50895,1.50895,9000000.0
2009-05-07 06:29:00,1.509,1.50915,1.509,1.50915,37200000.0
2009-05-07 06:30:00,1.50905,1.5092,1.50905,1.50915,33400000.0
2009-05-07 06:31:00,1.5092,1.50925,1.509,1.50925,66400000.0
2009-05-07 06:32:00,1.5092,1.5093,1.509,1.50905,57200000.0
2009-05-07 06:33:00,1.5091,1.5094,1.50895,1.50905,43400000.0
2009-05-07 06:34:00,1.509,1.50925,1.509,1.5092,22800000.0
2009-05-07 06:35:00,1.50905,1.50905,1.509,1.50905,5000000.0
2009-05-07 06:36:00,1.5091,1.50935,1.509,1.50905,41000000.0
2009-05-07 06:37:00,1.5091,1.5093,1.50905,1.5092,29800000.0
2009-05-07 06:38:00,1.5091,1.5092,1.50905,1.5092,19600000.0
2009-05-07 06:39:00,1.50905,1.5091,1.50895,1.509,27400000.0
2009-05-07 06:40:00,1.509,1.5091,1.50895,1.50905,35800000.0
2009-05-07 06:41:00,1.509,1.5093,1.509,1.50915,47400000.0
2009-05-07 06:42:00,1.5092,1.5092,1.5091,1.5091,75400000.0
2009-05-07 06:43:00,1.5091,1.5091,1.5091,1.5091,124800000.0
2009-05-07 06:44:00,1.5091,1.5091,1.5091,1.5091,57600000.0
2009-05-07 06:45:00,1.5091,1.5091,1.5091,1.5091,62400000.0
2009-05-07 06:46:00,1.5091,1.5091,1.509,1.509,47200000.0
2009-05-07 06:47:00,1.509,1.509,1.509,1.509,10000000.0
2009-05-07 06:48:00,1.509,1.509,1.509,1.509,22000000.0
2009-05-07 06:49:00,1.509,1.509,1.509,1.509,10000000.0
2009-05-07 06:50:00,1.509,1.509,1.509,1.509,15000000.0
2009-05-07 06:51:00,1.509,1.509,1.509,1.509,27000000.0
2009-05-07 06:52:00,1.509,1.509,1.50895,1.509,39600000.0
2009-05-07 06:53:00,1.509,1.509,1.509,1.509,2000000.0
2009-05-07 06:54:00,1.50866,1.50877,1.50825,1.50877,120000000.0
2009-05-07 06:55:00,1.509,1.509,1.509,1.509,13000000.0
2009-05-07 06:56:00,1.5087,1.50889,1.50832,1.50888,252600000.0
2009-05-07 06:57:00,1.509,1.509,1.509,1.509,1000000.0
2009-05-07 06:58:00,1.509,1.509,1.509,1.509,1000000.0
2009-05-07 06:59:00,1.509,1.509,1.509,1.509,2000000.0
2009-05-07 07:00:00,1.509,1.509,1.509,1.509,56800000.0
2009-05-07 07:01:00,1.509,1.509,1.509,1.509,116200000.0
2009-05-07 07:02:00,1.509,1.509,1.509,1.509,59200000.0
2009-05-07 07:03:00,1.509,1.509,1.50895,1.509,33000000.0
2009-05-07 07:04:00,1.509,1.509,1.509,1.509,2000000.0
2009-05-07 07:05:00,1.509,1.509,1.5087,1.5088,133800000.0
2009-05-07 07:06:00,1.5088,1.50885,1.5087,1.5088,139800000.0
2009-05-07 07:07:00,1.5088,1.5088,1.5088,1.5088,115200000.0
2009-05-07 07:08:00,1.5088,1.50885,1.5087,1.5088,163800000.0
2009-05-07 07:09:00,1.5088,1.50885,1.5088,1.5088,81800000.0
2009-05-07 07:10:00,1.5088,1.509,1.5088,1.50895,23400000.0
2009-05-07 07:11:00,1.50895,1.50895,1.50895,1.50895,1000000.0
2009-05-07 07:12:00,1.5089,1.5089,1.5088,1.5088,231600000.0
2009-05-07 07:13:00,1.5089,1.5089,1.5088,1.5088,395000000.0
2009-05-07 07:14:00,1.5088,1.50905,1.5088,1.50905,37400000.0
2009-05-07 07:15:00,1.509,1.509,1.50895,1.509,9000000.0
2009-05-07 07:16:00,1.509,1.50915,1.509,1.5091,37600000.0
2009-05-07 07:17:00,1.509,1.5091,1.509,1.5091,30200000.0
2009-05-07 07:18:00,1.5091,1.5091,1.5091,1.5091,29800000.0
2009-05-07 07:19:00,1.5091,1.50915,1.5091,1.50915,68000000.0
2009-05-07 07:20:00,1.50915,1.5094,1.509,1.509,55200000.0
2009-05-07 07:21:00,1.50905,1.5091,1.50905,1.50905,13000000.0
2009-05-07 07:22:00,1.50905,1.5091,1.50905,1.50905,6000000.0
2009-05-07 07:23:00,1.50905,1.50905,1.50905,1.50905,8000000.0
2009-05-07 07:24:00,1.509,1.5092,1.509,1.50905,43000000.0
2009-05-07 07:25:00,1.50905,1.50905,1.50905,1.50905,3000000.0
2009-05-07 07:26:00,1.509,1.50915,1.509,1.50915,28800000.0
2009-05-07 07:27:00,1.50905,1.50905,1.509,1.509,5800000.0
2009-05-07 07:28:00,1.509,1.50905,1.509,1.50905,6800000.0
2009-05-07 07:29:00,1.50905,1.50905,1.50895,1.509,6000000.0
2009-05-07 07:30:00,1.509,1.50925,1.509,1.50925,79200000.0
2009-05-07 07:31:00,1.5092,1.5093,1.50905,1.50905,69800000.0
2009-05-07 07:32:00,1.509,1.5091,1.509,1.509,20000000.0
2009-05-07 07:33:00,1.5091,1.50925,1.509,1.5091,73600000.0
2009-05-07 07:34:00,1.5091,1.50945,1.509,1.5091,82400000.0
2009-05-07 07:35:00,1.50905,1.5092,1.50905,1.50915,29400000.0
2009-05-07 07:36:00,1.5091,1.5094,1.50895,1.5092,113400000.0
2009-05-07 07:37:00,1.50915,1.5094,1.50915,1.5093,86600000.0
2009-05-07 07:38:00,1.509,1.50913,1.5087,1.50908,52600000.0
2009-05-07 07:39:00,1.50906,1.50929,1.50853,1.50882,109200000.0
2009-05-07 07:40:00,1.5088,1.50916,1.5088,1.50908,21200000.0
2009-05-07 07:41:00,1.50908,1.50931,1.50889,1.50915,84200000.0
2009-05-07 07:42:00,1.50945,1.50945,1.5093,1.50935,117200000.0
2009-05-07 07:43:00,1.5093,1.50935,1.5093,1.50935,164800008.0
2009-05-07 07:44:00,1.5094,1.5094,1.5093,1.5093,119200000.0
2009-05-07 07:45:00,1.5093,1.5093,1.5093,1.5093,26000000.0
2009-05-07 07:46:00,1.5092,1.50945,1.5092,1.5093,85600001.0
2009-05-07 07:47:00,1.50945,1.50945,1.5094,1.5094,35200000.0
2009-05-07 07:48:00,1.5095,1.5098,1.5093,1.5097,247800000.0
2009-05-07 07:49:00,1.5097,1.5097,1.5097,1.5097,10600000.0
2009-05-07 07:50:00,1.5097,1.5097,1.5097,1.5097,9600000.0
2009-05-07 07:51:00,1.5098,1.5098,1.5097,1.5098,31000000.0
2009-05-07 07:52:00,1.50975,1.5098,1.50965,1.5097,88400000.0
2009-05-07 07:53:00,1.5097,1.51005,1.5096,1.51005,146200000.0
2009-05-07 07:54:00,1.51,1.51015,1.50955,1.51,129999999.0
2009-05-07 07:55:00,1.51015,1.51035,1.51005,1.51025,229400000.0
2009-05-07 07:56:00,1.51025,1.5104,1.51025,1.5103,90800000.0
2009-05-07 07:57:00,1.51035,1.5104,1.5103,1.5104,20600000.0
2009-05-07 07:58:00,1.51035,1.5104,1.51,1.51,36400000.0
2009-05-07 07:59:00,1.5101,1.5104,1.5101,1.5102,67200000.0
2009-05-07 08:00:00,1.5102,1.5103,1.5101,1.51015,134800000.0
2009-05-07 08:01:00,1.51015,1.5103,1.50945,1.5095,142200000.0
2009-05-07 08:02:00,1.5095,1.5098,1.5095,1.50965,65200000.0
2009-05-07 08:03:00,1.50965,1.50965,1.5096,1.5096,23600000.0
2009-05-07 08:04:00,1.5096,1.5098,1.5096,1.5098,54000000.0
2009-05-07 08:05:00,1.50975,1.5099,1.50975,1.5098,246400000.0
2009-05-07 08:06:00,1.5098,1.5104,1.5098,1.5104,151000000.0
2009-05-07 08:07:00,1.51055,1.51075,1.51025,1.51025,406000000.0
2009-05-07 08:08:00,1.51025,1.5103,1.51,1.51,144200000.0
2009-05-07 08:09:00,1.51,1.51,1.51,1.51,197200000.0
2009-05-07 08:10:00,1.51,1.5102,1.5098,1.5101,239200000.0
2009-05-07 08:11:00,1.51005,1.51005,1.50935,1.50945,240200000.0
2009-05-07 08:12:00,1.50945,1.5098,1.5094,1.5098,106599999.0
2009-05-07 08:13:00,1.5098,1.5098,1.50935,1.50965,178200000.0
2009-05-07 08:14:00,1.5096,1.5097,1.5095,1.5096,362600000.0
2009-05-07 08:15:00,1.5096,1.5096,1.50945,1.5096,80800000.0
2009-05-07 08:16:00,1.5096,1.50965,1.5094,1.5095,100000000.0
2009-05-07 08:17:00,1.5095,1.50955,1.5094,1.5094,105400000.0
2009-05-07 08:18:00,1.50965,1.50965,1.50935,1.50945,226000000.0
2009-05-07 08:19:00,1.50945,1.50945,1.5094,1.50945,154600000.0
2009-05-07 08:20:00,1.5094,1.5096,1.5093,1.5096,307800001.0
2009-05-07 08:21:00,1.50945,1.50965,1.50935,1.5095,217400000.0
2009-05-07 08:22:00,1.50935,1.50955,1.50935,1.50935,136600000.0
2009-05-07 08:23:00,1.50935,1.50955,1.50935,1.50955,34000000.0
2009-05-07 08:24:00,1.50945,1.5096,1.50945,1.5096,187000000.0
2009-05-07 08:25:00,1.5095,1.5103,1.5094,1.51005,425600000.0
2009-05-07 08:26:00,1.51,1.5103,1.51,1.5101,153200000.0
2009-05-07 08:27:00,1.5101,1.51045,1.51005,1.5104,92200000.0
2009-05-07 08:28:00,1.5103,1.5104,1.50975,1.50975,121800000.0
2009-05-07 08:29:00,1.5098,1.50995,1.5096,1.5098,358800000.0
2009-05-07 08:30:00,1.5098,1.51,1.5097,1.5097,338799999.0
2009-05-07 08:31:00,1.5098,1.5098,1.5095,1.5096,344000004.0
2009-05-07 08:32:00,1.5097,1.50985,1.5096,1.5097,174600000.0
2009-05-07 08:33:00,1.5097,1.5098,1.5095,1.5095,415000002.0
2009-05-07 08:34:00,1.5095,1.50955,1.5091,1.5091,346600000.0
2009-05-07 08:35:00,1.50915,1.50965,1.5089,1.5096,360000000.0
2009-05-07 08:36:00,1.5096,1.5101,1.5095,1.50995,298400000.0
2009-05-07 08:37:00,1.51,1.51005,1.5098,1.5099,386000000.0
2009-05-07 08:38:00,1.5099,1.51015,1.50985,1.5099,355600000.0
2009-05-07 08:39:00,1.51,1.51,1.50975,1.50975,245000000.0
2009-05-07 08:40:00,1.50975,1.50975,1.5093,1.5093,117000000.0
2009-05-07 08:41:00,1.50935,1.5097,1.50925,1.5097,171000000.0
2009-05-07 08:42:00,1.5097,1.5097,1.5097,1.5097,9600000.0
2009-05-07 08:43:00,1.5097,1.5098,1.5097,1.5098,116400000.0
2009-05-07 08:44:00,1.50975,1.5098,1.5096,1.5096,285600000.0
2009-05-07 08:45:00,1.50965,1.5097,1.5096,1.5096,81200000.0
2009-05-07 08:46:00,1.5096,1.5098,1.50955,1.5097,255600000.0
2009-05-07 08:47:00,1.5097,1.5097,1.5096,1.5096,71400000.0
2009-05-07 08:48:00,1.50965,1.5098,1.50955,1.50975,263000000.0
2009-05-07 08:49:00,1.50975,1.5098,1.5096,1.5097,208800000.0
2009-05-07 08:50:00,1.50965,1.5098,1.5096,1.5096,245600000.0
2009-05-07 08:51:00,1.5096,1.51,1.5096,1.50995,428400000.0
2009-05-07 08:52:00,1.50995,1.51,1.50985,1.51,169800000.0
2009-05-07 08:53:00,1.51,1.51,1.5098,1.5098,147000000.0
2009-05-07 08:54:00,1.50985,1.5101,1.50985,1.51005,73400000.0
2009-05-07 08:55:00,1.5101,1.5104,1.50985,1.5104,230800000.0
2009-05-07 08:56:00,1.51035,1.5106,1.51005,1.51025,221200000.0
2009-05-07 08:57:00,1.51025,1.51025,1.5101,1.5101,228400000.0
2009-05-07 08:58:00,1.5101,1.5104,1.5101,1.5103,223000000.0
2009-05-07 08:59:00,1.5103,1.51115,1.5103,1.51105,126000000.0
2009-05-07 09:00:00,1.5111,1.5112,1.511,1.51115,117400000.0
2009-05-07 09:01:00,1.5112,1.5114,1.5109,1.5114,176200000.0
2009-05-07 09:02:00,1.5114,1.51195,1.5114,1.5116,579599998.0
2009-05-07 09:03:00,1.51165,1.51175,1.51105,1.5114,670399995.0
2009-05-07 09:04:00,1.5114,1.51145,1.51105,1.5112,559799998.0
2009-05-07 09:05:00,1.5112,1.5113,1.5112,1.5113,296800000.0
2009-05-07 09:06:00,1.5113,1.5117,1.5113,1.5116,225200000.0
2009-05-07 09:07:00,1.5116,1.51215,1.5116,1.51185,310600000.0
2009-05-07 09:08:00,1.51185,1.512,1.5118,1.51195,302600000.0
2009-05-07 09:09:00,1.5119,1.51205,1.51175,1.51195,292400000.0
2009-05-07 09:10:00,1.512,1.51215,1.51195,1.512,148200000.0
2009-05-07 09:11:00,1.512,1.5121,1.5117,1.5117,399200002.0
2009-05-07 09:12:00,1.5118,1.512,1.51155,1.51195,206400000.0
2009-05-07 09:13:00,1.5119,1.51225,1.51185,1.512,188600000.0
2009-05-07 09:14:00,1.5121,1.51235,1.512,1.51225,213400000.0
2009-05-07 09:15:00,1.51225,1.51225,1.51115,1.5117,607300001.0
2009-05-07 09:16:00,1.5117,1.51195,1.5113,1.5119,646200000.0
2009-05-07 09:17:00,1.51185,1.51185,1.51155,1.5117,471200002.0
2009-05-07 09:18:00,1.5117,1.5118,1.51145,1.5116,699999999.0
2009-05-07 09:19:00,1.5116,1.51165,1.51145,1.51155,304000004.0
2009-05-07 09:20:00,1.5115,1.5118,1.51145,1.5116,269000000.0
2009-05-07 09:21:00,1.5116,1.5116,1.51145,1.5116,146000000.0
2009-05-07 09:22:00,1.5117,1.5118,1.51135,1.51135,85800000.0
2009-05-07 09:23:00,1.51135,1.51155,1.51125,1.5115,533799998.0
2009-05-07 09:24:00,1.51155,1.51165,1.51145,1.5115,168600000.0
2009-05-07 09:25:00,1.5114,1.5117,1.51135,1.51145,138400000.0
2009-05-07 09:26:00,1.5115,1.5115,1.5112,1.5113,474199996.0
2009-05-07 09:27:00,1.5114,1.51175,1.5114,1.51175,314000000.0
2009-05-07 09:28:00,1.51175,1.51185,1.5115,1.5116,182300000.0
2009-05-07 09:29:00,1.5116,1.51185,1.5115,1.5118,186800000.0
2009-05-07 09:30:00,1.5118,1.51195,1.5117,1.5119,115000000.0
2009-05-07 09:31:00,1.51185,1.5121,1.51185,1.512,154300000.0
2009-05-07 09:32:00,1.512,1.512,1.51145,1.51145,140000000.0
2009-05-07 09:33:00,1.51155,1.5117,1.51125,1.5114,427700000.0
2009-05-07 09:34:00,1.5114,1.5114,1.51125,1.5113,196200000.0
2009-05-07 09:35:00,1.5113,1.5113,1.5101,1.5103,464000000.0
2009-05-07 09:36:00,1.51035,1.51095,1.5102,1.5106,586900000.0
2009-05-07 09:37:00,1.5106,1.5111,1.5106,1.511,305200001.0
2009-05-07 09:38:00,1.511,1.51115,1.5109,1.51095,407000000.0
2009-05-07 09:39:00,1.51095,1.511,1.5109,1.51095,269400000.0
2009-05-07 09:40:00,1.51095,1.51125,1.5109,1.5111,322700000.0
2009-05-07 09:41:00,1.5111,1.51135,1.51095,1.51105,231800000.0
2009-05-07 09:42:00,1.51105,1.51155,1.51105,1.5114,244200000.0
2009-05-07 09:43:00,1.5114,1.5117,1.51135,1.5115,217200000.0
2009-05-07 09:44:00,1.5115,1.5115,1.5112,1.5113,264800000.0
2009-05-07 09:45:00,1.5112,1.5113,1.5112,1.5113,50800000.0
2009-05-07 09:46:00,1.5113,1.5113,1.5109,1.5109,217800000.0
2009-05-07 09:47:00,1.51095,1.5115,1.5109,1.5114,330400000.0
2009-05-07 09:48:00,1.51135,1.5115,1.5113,1.5115,164200000.0
2009-05-07 09:49:00,1.5115,1.5117,1.5115,1.5116,106600000.0
2009-05-07 09:50:00,1.51165,1.5118,1.5115,1.5116,180600000.0
2009-05-07 09:51:00,1.5116,1.5117,1.51155,1.5117,61800000.0
2009-05-07 09:52:00,1.5117,1.5119,1.5116,1.51175,105800000.0
2009-05-07 09:53:00,1.5118,1.51205,1.51155,1.512,311200000.0
2009-05-07 09:54:00,1.512,1.5123,1.51195,1.5121,356200000.0
2009-05-07 09:55:00,1.5122,1.5122,1.51205,1.5121,191200000.0
2009-05-07 09:56:00,1.5121,1.5121,1.5119,1.512,216400000.0
2009-05-07 09:57:00,1.51215,1.51215,1.5119,1.5119,532800000.0
2009-05-07 09:58:00,1.5119,1.51205,1.5118,1.5119,319200000.0
2009-05-07 09:59:00,1.51185,1.5122,1.5118,1.51215,282000000.0
2009-05-07 10:00:00,1.51215,1.5123,1.51205,1.5121,225000000.0
2009-05-07 10:01:00,1.51215,1.5126,1.51205,1.5126,214200000.0
2009-05-07 10:02:00,1.5126,1.5128,1.5125,1.5128,165800000.0
2009-05-07 10:03:00,1.5128,1.51345,1.5128,1.5133,436599998.0
2009-05-07 10:04:00,1.51335,1.51335,1.5131,1.5131,401400002.0
2009-05-07 10:05:00,1.5131,1.5131,1.51275,1.5129,348200000.0
2009-05-07 10:06:00,1.5129,1.51305,1.51275,1.5129,620799998.0
2009-05-07 10:07:00,1.5129,1.51305,1.5127,1.5127,322800000.0
2009-05-07 10:08:00,1.5129,1.51305,1.51265,1.5129,638899999.0
2009-05-07 10:09:00,1.51295,1.51295,1.5125,1.5126,324599997.0
2009-05-07 10:10:00,1.51265,1.51265,1.5123,1.5126,397800000.0
2009-05-07 10:11:00,1.5126,1.51285,1.5124,1.5127,439399999.0
2009-05-07 10:12:00,1.51275,1.5128,1.5125,1.5125,343200000.0
2009-05-07 10:13:00,1.5125,1.5127,1.5125,1.5126,365400000.0
2009-05-07 10:14:00,1.5125,1.5127,1.5124,1.5126,225199998.0
2009-05-07 10:15:00,1.51265,1.5128,1.51255,1.51255,298400000.0
2009-05-07 10:16:00,1.51255,1.51275,1.51255,1.5126,216800000.0
2009-05-07 10:17:00,1.5126,1.5127,1.5124,1.51255,285200000.0
2009-05-07 10:18:00,1.5126,1.5128,1.5126,1.5128,110800000.0
2009-05-07 10:19:00,1.5128,1.5128,1.51275,1.5128,83200000.0
2009-05-07 10:20:00,1.5128,1.5129,1.5128,1.5128,171399999.0
2009-05-07 10:21:00,1.51275,1.5129,1.5126,1.5129,361800012.0
2009-05-07 10:22:00,1.5129,1.51305,1.5126,1.5126,194000000.0
2009-05-07 10:23:00,1.51265,1.51285,1.5124,1.5124,190000000.0
2009-05-07 10:24:00,1.51245,1.51245,1.51225,1.5123,183600000.0
2009-05-07 10:25:00,1.5124,1.5124,1.5121,1.5123,163600000.0
2009-05-07 10:26:00,1.5124,1.5126,1.5122,1.51235,188600000.0
2009-05-07 10:27:00,1.5124,1.5125,1.5123,1.51235,154200000.0
2009-05-07 10:28:00,1.51235,1.51255,1.51225,1.5124,266800000.0
2009-05-07 10:29:00,1.51235,1.5124,1.5123,1.5123,175600000.0
2009-05-07 10:30:00,1.5123,1.51255,1.5123,1.51255,143200000.0
2009-05-07 10:31:00,1.51255,1.51255,1.5125,1.5125,100600000.0
2009-05-07 10:32:00,1.5125,1.5127,1.5125,1.5126,156200000.0
2009-05-07 10:33:00,1.51255,1.51275,1.5125,1.5126,208200000.0
2009-05-07 10:34:00,1.51265,1.51285,1.5126,1.5127,271600000.0
2009-05-07 10:35:00,1.51265,1.51305,1.5126,1.51305,264000000.0
2009-05-07 10:36:00,1.5131,1.5131,1.513,1.513,139800000.0
2009-05-07 10:37:00,1.513,1.5132,1.5128,1.51305,201400000.0
2009-05-07 10:38:00,1.5131,1.5131,1.51265,1.5129,250200000.0
2009-05-07 10:39:00,1.5129,1.51325,1.5128,1.513,268400000.0
2009-05-07 10:40:00,1.513,1.5132,1.51295,1.513,191600000.0
2009-05-07 10:41:00,1.513,1.5131,1.5129,1.5129,227200000.0
2009-05-07 10:42:00,1.5129,1.5132,1.5129,1.5131,251700000.0
2009-05-07 10:43:00,1.5131,1.51325,1.51295,1.5132,292800000.0
2009-05-07 10:44:00,1.5132,1.5133,1.5131,1.51315,158400000.0
2009-05-07 10:45:00,1.51315,1.51335,1.5131,1.51325,273000000.0
2009-05-07 10:46:00,1.51325,1.51335,1.5131,1.5132,306200000.0
2009-05-07 10:47:00,1.5132,1.51335,1.51305,1.5131,197000000.0
2009-05-07 10:48:00,1.5131,1.5132,1.513,1.5131,270999999.0
2009-05-07 10:49:00,1.5131,1.5131,1.5131,1.5131,131400000.0
2009-05-07 10:50:00,1.5131,1.5131,1.51295,1.513,152400000.0
2009-05-07 10:51:00,1.513,1.51325,1.513,1.5132,167600000.0
2009-05-07 10:52:00,1.5132,1.5137,1.5132,1.51355,597800003.0
2009-05-07 10:53:00,1.5137,1.5137,1.51345,1.5135,342600000.0
2009-05-07 10:54:00,1.5135,1.5138,1.5135,1.5137,473999999.0
2009-05-07 10:55:00,1.5137,1.51385,1.5136,1.5136,369200000.0
2009-05-07 10:56:00,1.5136,1.5138,1.5136,1.5137,129800000.0
2009-05-07 10:57:00,1.5138,1.51385,1.51365,1.5138,408400000.0
2009-05-07 10:58:00,1.5139,1.5139,1.51325,1.51325,336000000.0
2009-05-07 10:59:00,1.51325,1.51345,1.51305,1.5132,411400000.0
2009-05-07 11:00:00,1.51335,1.5137,1.51325,1.5135,163400000.0
2009-05-07 11:01:00,1.51355,1.5137,1.5134,1.5136,376700000.0
2009-05-07 11:02:00,1.5137,1.5142,1.51365,1.51405,292400000.0
2009-05-07 11:03:00,1.51415,1.51425,1.51405,1.51405,459199998.0
2009-05-07 11:04:00,1.5141,1.51425,1.514,1.51415,291400000.0
2009-05-07 11:05:00,1.5142,1.51425,1.5141,1.51415,326000000.0
2009-05-07 11:06:00,1.5142,1.5144,1.51405,1.5142,458000001.0
2009-05-07 11:07:00,1.51425,1.515,1.51415,1.5149,441400000.0
2009-05-07 11:08:00,1.51495,1.5157,1.5148,1.51565,403800001.0
2009-05-07 11:09:00,1.5157,1.5157,1.5152,1.5153,282800001.0
2009-05-07 11:10:00,1.5152,1.51525,1.5149,1.51505,394999999.0
2009-05-07 11:11:00,1.51495,1.5151,1.51485,1.5151,204800000.0
2009-05-07 11:12:00,1.51505,1.5151,1.51475,1.51485,360799999.0
2009-05-07 11:13:00,1.515,1.515,1.51475,1.5149,402399998.0
2009-05-07 11:14:00,1.5149,1.515,1.5147,1.5148,618800010.0
2009-05-07 11:15:00,1.5148,1.5149,1.5144,1.5145,273400000.0
2009-05-07 11:16:00,1.5145,1.51475,1.5144,1.5146,815799996.0
2009-05-07 11:17:00,1.5147,1.5149,1.5146,1.5146,487999999.0
2009-05-07 11:18:00,1.5146,1.5147,1.5144,1.5145,270200001.0
2009-05-07 11:19:00,1.51455,1.51455,1.5144,1.5145,223900001.0
2009-05-07 11:20:00,1.5145,1.51475,1.5145,1.5146,345800000.0
2009-05-07 11:21:00,1.5146,1.5147,1.5143,1.5144,318000000.0
2009-05-07 11:22:00,1.5144,1.5146,1.5143,1.5146,202400000.0
2009-05-07 11:23:00,1.5146,1.51485,1.5146,1.51475,383600000.0
2009-05-07 11:24:00,1.51455,1.5146,1.51445,1.51455,77800000.0
2009-05-07 11:25:00,1.51465,1.5148,1.5145,1.5147,180200000.0
2009-05-07 11:26:00,1.5146,1.515,1.51445,1.51485,287400000.0
2009-05-07 11:27:00,1.5149,1.5151,1.51485,1.51495,214400000.0
2009-05-07 11:28:00,1.51495,1.51505,1.51495,1.515,98000000.0
2009-05-07 11:29:00,1.515,1.515,1.5147,1.5148,188200000.0
2009-05-07 11:30:00,1.51475,1.5149,1.5147,1.5148,124400000.0
2009-05-07 11:31:00,1.5148,1.5148,1.5146,1.5147,410600003.0
2009-05-07 11:32:00,1.5147,1.5148,1.51465,1.5147,78800000.0
2009-05-07 11:33:00,1.5147,1.51485,1.51455,1.51465,323600000.0
2009-05-07 11:34:00,1.5147,1.51475,1.5147,1.5147,78000000.0
2009-05-07 11:35:00,1.5147,1.51495,1.5147,1.51485,272400000.0
2009-05-07 11:36:00,1.51485,1.5151,1.51485,1.515,141200000.0
2009-05-07 11:37:00,1.51495,1.51495,1.51475,1.5149,116400000.0
2009-05-07 11:38:00,1.5149,1.51505,1.5147,1.51485,257200000.0
2009-05-07 11:39:00,1.5149,1.515,1.5148,1.515,276600000.0
2009-05-07 11:40:00,1.5151,1.5152,1.5147,1.5149,459200000.0
2009-05-07 11:41:00,1.51505,1.51505,1.5147,1.5149,317400000.0
2009-05-07 11:42:00,1.51465,1.51485,1.5146,1.51465,253400000.0
2009-05-07 11:43:00,1.51465,1.5148,1.51465,1.5148,141600000.0
2009-05-07 11:44:00,1.5148,1.5149,1.5146,1.51465,319000000.0
2009-05-07 11:45:00,1.5147,1.5148,1.5146,1.5147,211400000.0
2009-05-07 11:46:00,1.51465,1.51475,1.5146,1.5147,330400002.0
2009-05-07 11:47:00,1.5146,1.51475,1.5146,1.5147,161000001.0
2009-05-07 11:48:00,1.5147,1.51485,1.5147,1.5148,114000000.0
2009-05-07 11:49:00,1.5148,1.51495,1.51475,1.5149,162800000.0
2009-05-07 11:50:00,1.51495,1.5151,1.5147,1.51485,242400000.0
2009-05-07 11:51:00,1.5149,1.51505,1.5149,1.51505,121000000.0
2009-05-07 11:52:00,1.51505,1.51515,1.51505,1.51505,96000000.0
2009-05-07 11:53:00,1.51505,1.51515,1.51505,1.51505,106200000.0
2009-05-07 11:54:00,1.5151,1.5151,1.5149,1.5149,86600000.0
2009-05-07 11:55:00,1.5149,1.51495,1.51465,1.5148,170600000.0
2009-05-07 11:56:00,1.5148,1.51485,1.51465,1.5147,146200000.0
2009-05-07 11:57:00,1.5147,1.51485,1.5147,1.5147,48200000.0
2009-05-07 11:58:00,1.51475,1.5148,1.51465,1.5147,63800000.0
2009-05-07 11:59:00,1.5147,1.51475,1.51465,1.5147,26400000.0
2009-05-07 12:00:00,1.51475,1.5149,1.51465,1.5147,251600000.0
2009-05-07 12:01:00,1.5147,1.5147,1.51455,1.5146,252200000.0
2009-05-07 12:02:00,1.5146,1.5148,1.5146,1.5148,114400000.0
2009-05-07 12:03:00,1.51475,1.5149,1.51475,1.5149,132200000.0
2009-05-07 12:04:00,1.5148,1.5148,1.51465,1.5147,220200000.0
2009-05-07 12:05:00,1.5147,1.51495,1.5147,1.5148,105000000.0
2009-05-07 12:06:00,1.5148,1.5148,1.5146,1.51465,125600000.0
2009-05-07 12:07:00,1.5146,1.5147,1.5146,1.5146,320400000.0
2009-05-07 12:08:00,1.5146,1.51485,1.5145,1.5147,266400001.0
2009-05-07 12:09:00,1.51475,1.51475,1.51465,1.5147,245600000.0
2009-05-07 12:10:00,1.51475,1.5148,1.5146,1.5146,164200000.0
2009-05-07 12:11:00,1.5146,1.5146,1.5145,1.5145,74000000.0
2009-05-07 12:12:00,1.5145,1.5146,1.5145,1.5145,230200001.0
2009-05-07 12:13:00,1.51455,1.51455,1.5144,1.51445,322799999.0
2009-05-07 12:14:00,1.5145,1.51475,1.5144,1.5145,198600002.0
2009-05-07 12:15:00,1.51455,1.51455,1.51445,1.51455,94000000.0
2009-05-07 12:16:00,1.51455,1.5147,1.5145,1.51465,285200000.0
2009-05-07 12:17:00,1.51465,1.5147,1.5146,1.51465,178800000.0
2009-05-07 12:18:00,1.51465,1.51475,1.51455,1.5147,78600000.0
2009-05-07 12:19:00,1.51475,1.51475,1.5145,1.5146,113800000.0
2009-05-07 12:20:00,1.5146,1.51475,1.5145,1.5145,187400000.0
2009-05-07 12:21:00,1.5145,1.5145,1.5145,1.5145,142600000.0
2009-05-07 12:22:00,1.5145,1.51465,1.51445,1.5145,164000000.0
2009-05-07 12:23:00,1.5145,1.5147,1.5145,1.5146,322000003.0
2009-05-07 12:24:00,1.51465,1.5147,1.51455,1.51465,88200001.0
2009-05-07 12:25:00,1.5147,1.5147,1.51465,1.5147,67200000.0
2009-05-07 12:26:00,1.51475,1.5148,1.51475,1.5148,87600000.0
2009-05-07 12:27:00,1.51475,1.5148,1.51455,1.5146,95800000.0
2009-05-07 12:28:00,1.5146,1.5147,1.51455,1.51465,272800000.0
2009-05-07 12:29:00,1.5147,1.51475,1.5146,1.5147,184200000.0
2009-05-07 12:30:00,1.5147,1.5147,1.5145,1.5146,104200000.0
2009-05-07 12:31:00,1.5146,1.5146,1.51445,1.51445,186000000.0
2009-05-07 12:32:00,1.51445,1.51445,1.5142,1.5143,446800001.0
2009-05-07 12:33:00,1.5143,1.51435,1.5142,1.5142,375000000.0
2009-05-07 12:34:00,1.5142,1.51435,1.51415,1.5143,158200000.0
2009-05-07 12:35:00,1.5143,1.5143,1.5142,1.5143,167200000.0
2009-05-07 12:36:00,1.5143,1.51435,1.5141,1.5143,129200000.0
2009-05-07 12:37:00,1.5143,1.5143,1.5142,1.5142,105800000.0
2009-05-07 12:38:00,1.5142,1.51445,1.5142,1.5142,146200000.0
2009-05-07 12:39:00,1.5142,1.51425,1.5141,1.5141,250200001.0
2009-05-07 12:40:00,1.5142,1.5143,1.5141,1.5142,131000000.0
2009-05-07 12:41:00,1.5142,1.5142,1.5142,1.5142,14400000.0
2009-05-07 12:42:00,1.5142,1.5142,1.5142,1.5142,76800000.0
2009-05-07 12:43:00,1.5142,1.5142,1.5141,1.5142,119800000.0
2009-05-07 12:44:00,1.5143,1.5143,1.5143,1.5143,1000000.0
2009-05-07 12:45:00,1.5142,1.5142,1.51415,1.5142,35800000.0
2009-05-07 12:46:00,1.5142,1.5142,1.5142,1.5142,32600000.0
2009-05-07 12:47:00,1.5142,1.5143,1.5142,1.51425,43000000.0
2009-05-07 12:48:00,1.51425,1.5144,1.5142,1.51435,196200000.0
2009-05-07 12:49:00,1.5143,1.51455,1.5143,1.5144,238400000.0
2009-05-07 12:50:00,1.5144,1.5145,1.5144,1.5144,144800000.0
2009-05-07 12:51:00,1.51435,1.5144,1.51425,1.5143,111000000.0
2009-05-07 12:52:00,1.5143,1.51435,1.5142,1.51425,93200000.0
2009-05-07 12:53:00,1.5144,1.51445,1.51425,1.51425,80000000.0
2009-05-07 12:54:00,1.51425,1.51445,1.5142,1.51425,77400000.0
2009-05-07 12:55:00,1.51435,1.5144,1.5142,1.5142,36800000.0
2009-05-07 12:56:00,1.51425,1.51455,1.5142,1.5143,137000000.0
2009-05-07 12:57:00,1.51425,1.51445,1.5141,1.5143,123800000.0
2009-05-07 12:58:00,1.51425,1.51455,1.51395,1.51395,72000000.0
2009-05-07 12:59:00,1.514,1.5143,1.514,1.5142,129200000.0
2009-05-07 13:00:00,1.5142,1.5145,1.5141,1.5143,285600000.0
2009-05-07 13:01:00,1.5143,1.51445,1.5143,1.51435,306600000.0
2009-05-07 13:02:00,1.5143,1.51435,1.514,1.5142,220400000.0
2009-05-07 13:03:00,1.5143,1.51435,1.514,1.51405,115200000.0
2009-05-07 13:04:00,1.5141,1.51425,1.514,1.5142,241200000.0
2009-05-07 13:05:00,1.5142,1.5143,1.51395,1.5142,132600000.0
2009-05-07 13:06:00,1.51395,1.5141,1.51395,1.514,258800000.0
2009-05-07 13:07:00,1.514,1.5142,1.514,1.5142,187000000.0
2009-05-07 13:08:00,1.5141,1.5141,1.51375,1.5138,301799999.0
2009-05-07 13:09:00,1.5139,1.51405,1.5139,1.51405,275000000.0
2009-05-07 13:10:00,1.51405,1.5141,1.51355,1.51365,182900000.0
2009-05-07 13:11:00,1.5137,1.51375,1.5135,1.5135,126000000.0
2009-05-07 13:12:00,1.5135,1.51365,1.5135,1.5136,193000000.0
2009-05-07 13:13:00,1.5136,1.5138,1.51325,1.5133,326599998.0
2009-05-07 13:14:00,1.5133,1.5134,1.5132,1.5134,216699898.0
2009-05-07 13:15:00,1.51345,1.51365,1.5134,1.5135,93800000.0
2009-05-07 13:16:00,1.5135,1.5137,1.5135,1.5136,231800001.0
2009-05-07 13:17:00,1.5136,1.5136,1.5133,1.5134,259600000.0
2009-05-07 13:18:00,1.5134,1.51365,1.5134,1.5136,262800000.0
2009-05-07 13:19:00,1.51355,1.51365,1.5135,1.5136,197400000.0
2009-05-07 13:20:00,1.5136,1.5138,1.5136,1.5138,83400000.0
2009-05-07 13:21:00,1.5137,1.51405,1.5136,1.514,328999999.0
2009-05-07 13:22:00,1.51405,1.5141,1.514,1.514,68800000.0
2009-05-07 13:23:00,1.514,1.51405,1.5138,1.51395,172800000.0
2009-05-07 13:24:00,1.51395,1.51415,1.5138,1.51385,186600000.0
2009-05-07 13:25:00,1.51385,1.51415,1.5138,1.514,226600000.0
2009-05-07 13:26:00,1.5142,1.5145,1.5142,1.5144,72400000.0
2009-05-07 13:27:00,1.5144,1.5145,1.51385,1.5139,194800000.0
2009-05-07 13:28:00,1.5139,1.5139,1.5138,1.51385,115800000.0
2009-05-07 13:29:00,1.5138,1.51395,1.5138,1.5138,180000000.0
2009-05-07 13:30:00,1.51385,1.51405,1.5137,1.5137,197400000.0
2009-05-07 13:31:00,1.51365,1.51365,1.51335,1.5134,320000000.0
2009-05-07 13:32:00,1.5134,1.5135,1.51325,1.5133,256800000.0
2009-05-07 13:33:00,1.5132,1.51335,1.5132,1.5133,104376500.0
2009-05-07 13:34:00,1.5134,1.5134,1.51325,1.5133,178300000.0
2009-05-07 13:35:00,1.5133,1.51335,1.5132,1.5132,121352600.0
2009-05-07 13:36:00,1.5132,1.5133,1.5128,1.51295,86042400.0
2009-05-07 13:37:00,1.51295,1.5131,1.51255,1.5126,164800000.0
2009-05-07 13:38:00,1.51255,1.51275,1.5125,1.51265,225200000.0
2009-05-07 13:39:00,1.51265,1.5129,1.5126,1.5128,306400000.0
2009-05-07 13:40:00,1.51275,1.5129,1.5127,1.5127,165000000.0
2009-05-07 13:41:00,1.5128,1.5131,1.51275,1.51305,441000001.0
2009-05-07 13:42:00,1.51305,1.51335,1.51275,1.51285,323800000.0
2009-05-07 13:43:00,1.51285,1.51285,1.51275,1.51285,137600000.0
2009-05-07 13:44:00,1.51285,1.513,1.5125,1.51275,268600000.0
2009-05-07 13:45:00,1.5126,1.51325,1.51255,1.5129,217800000.0
2009-05-07 13:46:00,1.5129,1.5135,1.5129,1.5135,239600000.0
2009-05-07 13:47:00,1.5135,1.5136,1.51325,1.51345,319000000.0
2009-05-07 13:48:00,1.51355,1.51405,1.5133,1.514,441800000.0
2009-05-07 13:49:00,1.514,1.51485,1.514,1.51475,381800000.0
2009-05-07 13:50:00,1.51465,1.5152,1.5142,1.5148,551799998.0
2009-05-07 13:51:00,1.5148,1.5149,1.51435,1.5145,559999997.0
2009-05-07 13:52:00,1.51465,1.51485,1.5146,1.5146,644999999.0
2009-05-07 13:53:00,1.5147,1.5148,1.5145,1.5146,265400000.0
2009-05-07 13:54:00,1.5146,1.5147,1.5142,1.51435,309800000.0
2009-05-07 13:55:00,1.5144,1.5147,1.5141,1.51435,300000000.0
2009-05-07 13:56:00,1.5144,1.51485,1.51425,1.5145,409000000.0
2009-05-07 13:57:00,1.5145,1.5148,1.5145,1.51475,230000000.0
2009-05-07 13:58:00,1.51475,1.515,1.5144,1.515,461200000.0
2009-05-07 13:59:00,1.515,1.5153,1.515,1.5153,672600000.0
2009-05-07 14:00:00,1.5153,1.51655,1.5153,1.51655,613600000.0
2009-05-07 14:01:00,1.51655,1.51725,1.5165,1.5172,534599999.0
2009-05-07 14:02:00,1.51715,1.5173,1.51665,1.5172,625800000.0
2009-05-07 14:03:00,1.5172,1.5173,1.5167,1.5168,432800000.0
2009-05-07 14:04:00,1.5169,1.517,1.5168,1.517,422800001.0
2009-05-07 14:05:00,1.517,1.517,1.5168,1.5169,250999999.0
2009-05-07 14:06:00,1.517,1.51725,1.517,1.5171,322000000.0
2009-05-07 14:07:00,1.5171,1.5172,1.5161,1.5162,501599999.0
2009-05-07 14:08:00,1.5162,1.5167,1.5152,1.5166,616400003.0
2009-05-07 14:09:00,1.5166,1.5172,1.51655,1.5172,612400000.0
2009-05-07 14:10:00,1.5172,1.51725,1.5169,1.5169,622199998.0
2009-05-07 14:11:00,1.51695,1.51715,1.51685,1.5171,364800000.0
2009-05-07 14:12:00,1.5171,1.5171,1.51665,1.5167,490199999.0
2009-05-07 14:13:00,1.5167,1.5169,1.51655,1.5166,673799998.0
2009-05-07 14:14:00,1.5166,1.5168,1.51655,1.5167,303799999.0
2009-05-07 14:15:00,1.5167,1.5168,1.5165,1.5168,461400002.0
2009-05-07 14:16:00,1.5168,1.51695,1.51675,1.5169,326200000.0
2009-05-07 14:17:00,1.517,1.517,1.51675,1.5168,303000000.0
2009-05-07 14:18:00,1.5168,1.51685,1.51675,1.5168,106400000.0
2009-05-07 14:19:00,1.51675,1.5168,1.5166,1.5166,213000000.0
2009-05-07 14:20:00,1.5166,1.5167,1.5164,1.5166,587400002.0
2009-05-07 14:21:00,1.5166,1.5167,1.51645,1.5166,303400000.0
2009-05-07 14:22:00,1.5166,1.51685,1.51655,1.5167,336800000.0
2009-05-07 14:23:00,1.51665,1.5167,1.51645,1.5165,351800000.0
2009-05-07 14:24:00,1.5165,1.5165,1.51625,1.51635,386800000.0
2009-05-07 14:25:00,1.5164,1.5166,1.51635,1.5164,257400000.0
2009-05-07 14:26:00,1.5164,1.5165,1.5163,1.5165,239400000.0
2009-05-07 14:27:00,1.5164,1.51655,1.5163,1.5164,287800000.0
2009-05-07 14:28:00,1.51635,1.5165,1.5162,1.5163,118400000.0
2009-05-07 14:29:00,1.5163,1.51645,1.5163,1.51635,151600000.0
2009-05-07 14:30:00,1.5164,1.5168,1.51635,1.5166,290200000.0
2009-05-07 14:31:00,1.5167,1.51685,1.51645,1.51665,293400000.0
2009-05-07 14:32:00,1.5166,1.51665,1.5164,1.5165,486199995.0
2009-05-07 14:33:00,1.5165,1.51685,1.51645,1.51645,203500000.0
2009-05-07 14:34:00,1.5165,1.51675,1.5157,1.5163,257200000.0
2009-05-07 14:35:00,1.5162,1.51695,1.51405,1.5154,392000000.0
2009-05-07 14:36:00,1.51525,1.5156,1.51375,1.5155,437500000.0
2009-05-07 14:37:00,1.51595,1.5164,1.5146,1.5158,371400000.0
2009-05-07 14:38:00,1.51565,1.51635,1.51555,1.5157,440500000.0
2009-05-07 14:39:00,1.51555,1.51645,1.51555,1.5158,418200000.0
2009-05-07 14:40:00,1.5158,1.51665,1.5158,1.5163,389000000.0
2009-05-07 14:41:00,1.5163,1.51675,1.51615,1.5166,345700000.0
2009-05-07 14:42:00,1.5165,1.5166,1.5162,1.5165,422600000.0
2009-05-07 14:43:00,1.5164,1.5169,1.5163,1.51655,148555300.0
2009-05-07 14:44:00,1.51655,1.5166,1.5162,1.5163,227800000.0
2009-05-07 14:45:00,1.51635,1.51665,1.5163,1.5165,247200000.0
2009-05-07 14:46:00,1.5166,1.5166,1.5164,1.5165,297600000.0
2009-05-07 14:47:00,1.5165,1.5167,1.5164,1.5166,351800000.0
2009-05-07 14:48:00,1.5166,1.517,1.51645,1.5166,418500000.0
2009-05-07 14:49:00,1.5166,1.517,1.5166,1.5168,342900000.0
2009-05-07 14:50:00,1.5169,1.5169,1.5158,1.5159,322700000.0
2009-05-07 14:51:00,1.5159,1.5167,1.5159,1.51655,249800000.0
2009-05-07 14:52:00,1.51655,1.5168,1.5165,1.51665,272000000.0
2009-05-07 14:53:00,1.5167,1.5167,1.51655,1.5166,197800000.0
2009-05-07 14:54:00,1.5166,1.5167,1.5164,1.5164,464200003.0
2009-05-07 14:55:00,1.5164,1.5164,1.51595,1.51605,253800000.0
2009-05-07 14:56:00,1.51605,1.5163,1.51455,1.51495,315900000.0
2009-05-07 14:57:00,1.515,1.5161,1.515,1.5156,451700000.0
2009-05-07 14:58:00,1.5156,1.5161,1.5156,1.516,455000000.0
2009-05-07 14:59:00,1.516,1.5161,1.5156,1.516,419400000.0
2009-05-07 15:00:00,1.516,1.5162,1.51565,1.51585,370400000.0
2009-05-07 15:01:00,1.516,1.5164,1.5158,1.5164,408800000.0
2009-05-07 15:02:00,1.5164,1.5168,1.51625,1.5167,411200000.0
2009-05-07 15:03:00,1.5167,1.5167,1.51585,1.5165,373300000.0
2009-05-07 15:04:00,1.5165,1.5167,1.5162,1.5165,369100000.0
2009-05-07 15:05:00,1.5165,1.51665,1.51625,1.5166,322900000.0
2009-05-07 15:06:00,1.5165,1.5168,1.51645,1.51645,418200000.0
2009-05-07 15:07:00,1.51655,1.5173,1.51645,1.517,373000000.0
2009-05-07 15:08:00,1.517,1.5172,1.51655,1.5171,409000000.0
2009-05-07 15:09:00,1.517,1.5173,1.517,1.5171,381000000.0
2009-05-07 15:10:00,1.5171,1.5171,1.5166,1.5167,406400000.0
2009-05-07 15:11:00,1.5166,1.5169,1.5165,1.5167,183000000.0
2009-05-07 15:12:00,1.5167,1.5168,1.5164,1.5168,350400000.0
2009-05-07 15:13:00,1.51655,1.5166,1.5165,1.5165,283000000.0
2009-05-07 15:14:00,1.5165,1.5168,1.5165,1.5168,285000000.0
2009-05-07 15:15:00,1.5168,1.5169,1.5166,1.5167,203400000.0
2009-05-07 15:16:00,1.5167,1.517,1.5166,1.5169,310600000.0
2009-05-07 15:17:00,1.5169,1.517,1.5164,1.5166,298200000.0
2009-05-07 15:18:00,1.5166,1.51665,1.5164,1.5165,428800001.0
2009-05-07 15:19:00,1.5165,1.5165,1.5162,1.5163,607000000.0
2009-05-07 15:20:00,1.51635,1.51635,1.5162,1.5162,463600000.0
2009-05-07 15:21:00,1.5162,1.51625,1.516,1.5162,812200000.0
2009-05-07 15:22:00,1.5162,1.51645,1.516,1.51625,493999999.0
2009-05-07 15:23:00,1.5162,1.51625,1.51545,1.5155,486600000.0
2009-05-07 15:24:00,1.5155,1.5159,1.51545,1.5156,382200001.0
2009-05-07 15:25:00,1.5155,1.5156,1.5152,1.5154,352600000.0
2009-05-07 15:26:00,1.5154,1.5155,1.5153,1.5154,371000000.0
2009-05-07 15:27:00,1.5153,1.5155,1.5153,1.5154,396599999.0
2009-05-07 15:28:00,1.5155,1.5157,1.5154,1.5156,234400000.0
2009-05-07 15:29:00,1.5156,1.5162,1.5156,1.5161,367000000.0
2009-05-07 15:30:00,1.5162,1.5162,1.51585,1.51605,260200000.0
2009-05-07 15:31:00,1.51595,1.51675,1.5159,1.51635,369200000.0
2009-05-07 15:32:00,1.51625,1.51695,1.51545,1.5165,410400000.0
2009-05-07 15:33:00,1.5159,1.51645,1.51575,1.5161,399100000.0
2009-05-07 15:34:00,1.5161,1.51655,1.51565,1.51635,351800000.0
2009-05-07 15:35:00,1.51645,1.5167,1.5159,1.5159,487800000.0
2009-05-07 15:36:00,1.5158,1.51585,1.5154,1.51575,336600000.0
2009-05-07 15:37:00,1.5158,1.51595,1.5158,1.5159,330800000.0
2009-05-07 15:38:00,1.5159,1.5159,1.5155,1.5155,182200000.0
2009-05-07 15:39:00,1.5155,1.5157,1.5155,1.51565,452400000.0
2009-05-07 15:40:00,1.51565,1.51575,1.5155,1.5157,389800000.0
2009-05-07 15:41:00,1.5157,1.5164,1.51545,1.5158,497300000.0
2009-05-07 15:42:00,1.5158,1.5158,1.51535,1.5154,609800000.0
2009-05-07 15:43:00,1.5154,1.5161,1.5154,1.5159,471000000.0
2009-05-07 15:44:00,1.51585,1.5165,1.51585,1.5165,411300000.0
2009-05-07 15:45:00,1.5165,1.5165,1.5152,1.5157,403900000.0
2009-05-07 15:46:00,1.5157,1.51595,1.51505,1.5156,433400002.0
2009-05-07 15:47:00,1.5156,1.51565,1.51515,1.5154,390300000.0
2009-05-07 15:48:00,1.5153,1.5154,1.5151,1.5151,420600000.0
2009-05-07 15:49:00,1.5152,1.51535,1.5149,1.5152,645300002.0
2009-05-07 15:50:00,1.5152,1.51525,1.5146,1.51475,316100000.0
2009-05-07 15:51:00,1.5147,1.51475,1.51415,1.5142,650200001.0
2009-05-07 15:52:00,1.5142,1.5146,1.514,1.5144,522600000.0
2009-05-07 15:53:00,1.5144,1.51475,1.5144,1.5146,272000000.0
2009-05-07 15:54:00,1.5146,1.5147,1.5141,1.51415,606200000.0
2009-05-07 15:55:00,1.51415,1.51435,1.5141,1.5142,530000000.0
2009-05-07 15:56:00,1.51415,1.5148,1.51415,1.5146,579399999.0
2009-05-07 15:57:00,1.5145,1.5148,1.5141,1.5148,401000000.0
2009-05-07 15:58:00,1.5147,1.5148,1.5145,1.5147,330800000.0
2009-05-07 15:59:00,1.5147,1.5147,1.5143,1.5143,474800000.0
2009-05-07 16:00:00,1.5143,1.51465,1.5141,1.5143,636600000.0
2009-05-07 16:01:00,1.5144,1.51495,1.5144,1.5149,617800000.0
2009-05-07 16:02:00,1.515,1.51505,1.51435,1.51435,288800000.0
2009-05-07 16:03:00,1.51435,1.5145,1.51425,1.51425,553400000.0
2009-05-07 16:04:00,1.51425,1.5145,1.51415,1.51445,476000000.0
2009-05-07 16:05:00,1.5145,1.51455,1.5142,1.5142,431800000.0
2009-05-07 16:06:00,1.5142,1.5142,1.5135,1.51365,488300000.0
2009-05-07 16:07:00,1.5136,1.51385,1.5136,1.5138,384800000.0
2009-05-07 16:08:00,1.5138,1.51395,1.5134,1.51345,471200000.0
2009-05-07 16:09:00,1.5135,1.5135,1.5132,1.5134,684600001.0
2009-05-07 16:10:00,1.5134,1.5137,1.51325,1.5135,414800000.0
2009-05-07 16:11:00,1.51345,1.5138,1.51345,1.5137,486000001.0
2009-05-07 16:12:00,1.5137,1.5137,1.51275,1.5128,684200000.0
2009-05-07 16:13:00,1.5128,1.5135,1.5128,1.5134,538400000.0
2009-05-07 16:14:00,1.51335,1.51355,1.51335,1.5134,371200000.0
2009-05-07 16:15:00,1.5134,1.5136,1.5133,1.5134,391200000.0
2009-05-07 16:16:00,1.5134,1.51375,1.5134,1.5137,440200000.0
2009-05-07 16:17:00,1.51355,1.5141,1.51355,1.514,390000000.0
2009-05-07 16:18:00,1.514,1.514,1.51375,1.51395,255000000.0
2009-05-07 16:19:00,1.5138,1.51395,1.51375,1.51375,329800002.0
2009-05-07 16:20:00,1.5138,1.514,1.5137,1.51385,311400000.0
2009-05-07 16:21:00,1.51385,1.51405,1.51375,1.51405,306400000.0
2009-05-07 16:22:00,1.51395,1.51405,1.51345,1.5137,284600000.0
2009-05-07 16:23:00,1.5137,1.51385,1.51355,1.51365,399200000.0
2009-05-07 16:24:00,1.51365,1.51395,1.5136,1.51365,388800000.0
2009-05-07 16:25:00,1.5137,1.5137,1.51325,1.51335,328200000.0
2009-05-07 16:26:00,1.51325,1.51355,1.51305,1.5135,218100000.0
2009-05-07 16:27:00,1.51335,1.51335,1.5127,1.5128,395600000.0
2009-05-07 16:28:00,1.51285,1.5131,1.5128,1.5129,328800000.0
2009-05-07 16:29:00,1.5129,1.5132,1.51285,1.513,381400000.0
2009-05-07 16:30:00,1.513,1.5133,1.51285,1.5131,327800000.0
2009-05-07 16:31:00,1.5131,1.51315,1.5129,1.51295,238000000.0
2009-05-07 16:32:00,1.51295,1.5134,1.51295,1.5134,291200000.0
2009-05-07 16:33:00,1.5134,1.5136,1.5132,1.51325,231400000.0
2009-05-07 16:34:00,1.5132,1.51345,1.51315,1.5132,394600000.0
2009-05-07 16:35:00,1.51315,1.51325,1.5129,1.5129,459600000.0
2009-05-07 16:36:00,1.5129,1.51315,1.5129,1.51315,367000000.0
2009-05-07 16:37:00,1.5131,1.51325,1.51285,1.5132,362800000.0
2009-05-07 16:38:00,1.5132,1.51335,1.5131,1.5131,397199999.0
2009-05-07 16:39:00,1.51315,1.5138,1.5131,1.5138,442999998.0
2009-05-07 16:40:00,1.5138,1.5138,1.5136,1.5136,376600000.0
2009-05-07 16:41:00,1.5136,1.5138,1.5135,1.5136,351400000.0
2009-05-07 16:42:00,1.5136,1.51375,1.5135,1.51355,344200000.0
2009-05-07 16:43:00,1.51355,1.5139,1.5135,1.51385,488599999.0
2009-05-07 16:44:00,1.5139,1.514,1.5138,1.51395,173300000.0
2009-05-07 16:45:00,1.51395,1.51405,1.5138,1.5139,266200000.0
2009-05-07 16:46:00,1.51395,1.5141,1.5138,1.514,330800000.0
2009-05-07 16:47:00,1.514,1.5141,1.5139,1.51405,277400000.0
2009-05-07 16:48:00,1.51405,1.51425,1.514,1.5141,272200000.0
2009-05-07 16:49:00,1.514,1.51425,1.514,1.51415,464800002.0
2009-05-07 16:50:00,1.51415,1.51445,1.514,1.5143,416800000.0
2009-05-07 16:51:00,1.5143,1.51445,1.51415,1.5144,383600000.0
2009-05-07 16:52:00,1.51435,1.51435,1.51415,1.5142,290400000.0
2009-05-07 16:53:00,1.5142,1.51425,1.51405,1.5142,249600000.0
2009-05-07 16:54:00,1.5142,1.51435,1.5142,1.51425,322400000.0
2009-05-07 16:55:00,1.5143,1.51435,1.5141,1.5143,226400000.0
2009-05-07 16:56:00,1.5143,1.5143,1.5143,1.5143,153600000.0
2009-05-07 16:57:00,1.5143,1.5144,1.51415,1.51415,235200000.0
2009-05-07 16:58:00,1.51415,1.51425,1.5141,1.51415,132000000.0
2009-05-07 16:59:00,1.51415,1.5143,1.513,1.5131,525400001.0
2009-05-07 17:00:00,1.5131,1.5134,1.5131,1.5133,317400000.0
2009-05-07 17:01:00,1.5133,1.51345,1.51305,1.5133,588800000.0
2009-05-07 17:02:00,1.5132,1.51325,1.51295,1.513,375800000.0
2009-05-07 17:03:00,1.5132,1.5132,1.5128,1.513,422200003.0
2009-05-07 17:04:00,1.513,1.5131,1.5129,1.51295,386400000.0
2009-05-07 17:05:00,1.51295,1.5133,1.5129,1.5132,264600000.0
2009-05-07 17:06:00,1.51315,1.51325,1.5131,1.5131,245400000.0
2009-05-07 17:07:00,1.5131,1.51315,1.5129,1.513,328200000.0
2009-05-07 17:08:00,1.513,1.51315,1.51275,1.5128,351600000.0
2009-05-07 17:09:00,1.51285,1.51285,1.51245,1.5125,539999997.0
2009-05-07 17:10:00,1.5125,1.5126,1.5125,1.5126,243600001.0
2009-05-07 17:11:00,1.5126,1.5127,1.5125,1.5127,639000001.0
2009-05-07 17:12:00,1.5127,1.5128,1.5126,1.5127,350000000.0
2009-05-07 17:13:00,1.5127,1.5128,1.5126,1.5126,380000000.0
2009-05-07 17:14:00,1.5126,1.5127,1.51225,1.5123,576600003.0
2009-05-07 17:15:00,1.51225,1.51265,1.5122,1.51265,299600000.0
2009-05-07 17:16:00,1.51265,1.51265,1.5122,1.5123,321400000.0
2009-05-07 17:17:00,1.5123,1.51265,1.5123,1.51255,181200000.0
2009-05-07 17:18:00,1.5125,1.5126,1.512,1.51225,288600000.0
2009-05-07 17:19:00,1.51225,1.51225,1.51205,1.51205,237400000.0
2009-05-07 17:20:00,1.51205,1.5128,1.5119,1.5127,362400000.0
2009-05-07 17:21:00,1.51265,1.5128,1.51245,1.5127,351600000.0
2009-05-07 17:22:00,1.51265,1.5128,1.51265,1.5128,208000000.0
2009-05-07 17:23:00,1.5128,1.5129,1.5127,1.51275,615400000.0
2009-05-07 17:24:00,1.5127,1.5132,1.5127,1.513,458000000.0
2009-05-07 17:25:00,1.513,1.513,1.5124,1.51245,347800000.0
2009-05-07 17:26:00,1.51245,1.51245,1.5117,1.51195,373600000.0
2009-05-07 17:27:00,1.51195,1.51255,1.51195,1.51235,249400000.0
2009-05-07 17:28:00,1.5123,1.5125,1.51225,1.5123,213800000.0
2009-05-07 17:29:00,1.5123,1.51275,1.5123,1.5127,178400000.0
2009-05-07 17:30:00,1.5126,1.51285,1.51235,1.51265,382600000.0
2009-05-07 17:31:00,1.5128,1.5133,1.51275,1.513,446800000.0
2009-05-07 17:32:00,1.513,1.5132,1.5126,1.51305,365000000.0
2009-05-07 17:33:00,1.51295,1.5136,1.5129,1.5134,165400000.0
2009-05-07 17:34:00,1.5134,1.51365,1.51315,1.5134,253200000.0
2009-05-07 17:35:00,1.5134,1.5138,1.51315,1.5138,309000000.0
2009-05-07 17:36:00,1.51375,1.5138,1.5134,1.5137,396600000.0
2009-05-07 17:37:00,1.5137,1.514,1.51355,1.5137,397200000.0
2009-05-07 17:38:00,1.51345,1.51355,1.5131,1.5135,278400000.0
2009-05-07 17:39:00,1.5135,1.5137,1.5125,1.5127,261000000.0
2009-05-07 17:40:00,1.5127,1.5128,1.51225,1.51225,218600000.0
2009-05-07 17:41:00,1.51235,1.5129,1.5122,1.51255,764399997.0
2009-05-07 17:42:00,1.5125,1.5126,1.5124,1.51255,230200000.0
2009-05-07 17:43:00,1.51255,1.51305,1.51255,1.5126,514800000.0
2009-05-07 17:44:00,1.5126,1.5128,1.5126,1.5128,210600000.0
2009-05-07 17:45:00,1.5127,1.5127,1.5126,1.5126,213200000.0
2009-05-07 17:46:00,1.51255,1.51255,1.51225,1.51225,181000000.0
2009-05-07 17:47:00,1.51225,1.51235,1.512,1.5122,250200000.0
2009-05-07 17:48:00,1.5122,1.5126,1.5119,1.51255,327200000.0
2009-05-07 17:49:00,1.5124,1.5126,1.5121,1.5123,490600000.0
2009-05-07 17:50:00,1.51225,1.5124,1.5122,1.51235,323400000.0
2009-05-07 17:51:00,1.51235,1.5125,1.5122,1.51235,477599999.0
2009-05-07 17:52:00,1.51235,1.5124,1.5122,1.51225,368199999.0
2009-05-07 17:53:00,1.5123,1.5126,1.51225,1.5125,353400000.0
2009-05-07 17:54:00,1.5125,1.5126,1.51235,1.5125,216000000.0
2009-05-07 17:55:00,1.51255,1.51275,1.5125,1.51255,274600000.0
2009-05-07 17:56:00,1.5126,1.5126,1.5121,1.5122,250800000.0
2009-05-07 17:57:00,1.5122,1.5124,1.512,1.5121,481200000.0
2009-05-07 17:58:00,1.51215,1.51225,1.5121,1.5121,117000000.0
2009-05-07 17:59:00,1.5121,1.5126,1.5121,1.5126,222200000.0
2009-05-07 18:00:00,1.51245,1.51275,1.51245,1.51265,309200000.0
2009-05-07 18:01:00,1.51265,1.51265,1.51265,1.51265,225800000.0
2009-05-07 18:02:00,1.51265,1.51265,1.51225,1.51235,335600000.0
2009-05-07 18:03:00,1.5124,1.5126,1.5122,1.51245,257000000.0
2009-05-07 18:04:00,1.51245,1.5125,1.5122,1.5125,289400000.0
2009-05-07 18:05:00,1.5125,1.5125,1.51225,1.51235,168400000.0
2009-05-07 18:06:00,1.51235,1.51245,1.512,1.51205,224200000.0
2009-05-07 18:07:00,1.51205,1.5123,1.51195,1.5122,313800000.0
2009-05-07 18:08:00,1.5121,1.51215,1.51185,1.51185,191400000.0
2009-05-07 18:09:00,1.5119,1.51195,1.51125,1.51135,306800000.0
2009-05-07 18:10:00,1.51135,1.51215,1.51135,1.51215,205200000.0
2009-05-07 18:11:00,1.51215,1.5122,1.512,1.5122,174400000.0
2009-05-07 18:12:00,1.5122,1.51235,1.51205,1.5121,84200000.0
2009-05-07 18:13:00,1.5121,1.51225,1.5121,1.5121,232200000.0
2009-05-07 18:14:00,1.5121,1.51225,1.5121,1.5121,106000000.0
2009-05-07 18:15:00,1.5121,1.5121,1.5121,1.5121,86400000.0
2009-05-07 18:16:00,1.5121,1.5121,1.5119,1.512,166199998.0
2009-05-07 18:17:00,1.51205,1.5121,1.512,1.512,197600000.0
2009-05-07 18:18:00,1.512,1.512,1.51165,1.51165,148600000.0
2009-05-07 18:19:00,1.51165,1.5118,1.5116,1.5116,68200000.0
2009-05-07 18:20:00,1.5116,1.512,1.5116,1.512,190400000.0
2009-05-07 18:21:00,1.512,1.51215,1.5119,1.5121,393800000.0
2009-05-07 18:22:00,1.5121,1.5121,1.5118,1.51185,187000000.0
2009-05-07 18:23:00,1.51185,1.512,1.51175,1.5119,192200000.0
2009-05-07 18:24:00,1.51185,1.5122,1.51185,1.5122,138000000.0
2009-05-07 18:25:00,1.5122,1.5122,1.51185,1.51185,151800000.0
2009-05-07 18:26:00,1.51185,1.51205,1.51185,1.51195,93400000.0
2009-05-07 18:27:00,1.512,1.5123,1.51175,1.51185,192200000.0
2009-05-07 18:28:00,1.5118,1.5122,1.5117,1.5122,150200000.0
2009-05-07 18:29:00,1.5122,1.5122,1.51205,1.5122,63200000.0
2009-05-07 18:30:00,1.5122,1.51225,1.5122,1.51225,51200000.0
2009-05-07 18:31:00,1.51215,1.5122,1.51215,1.5122,38400000.0
2009-05-07 18:32:00,1.5122,1.5122,1.51205,1.5121,133800000.0
2009-05-07 18:33:00,1.5121,1.51215,1.5121,1.5121,118400000.0
2009-05-07 18:34:00,1.5121,1.5125,1.5121,1.5123,232400000.0
2009-05-07 18:35:00,1.5123,1.5125,1.5123,1.5123,131400000.0
2009-05-07 18:36:00,1.51215,1.5125,1.51215,1.5125,253800000.0
2009-05-07 18:37:00,1.51225,1.5127,1.51225,1.51245,158400000.0
2009-05-07 18:38:00,1.5125,1.5125,1.5123,1.5123,119600000.0
2009-05-07 18:39:00,1.5123,1.5123,1.5123,1.5123,131600000.0
2009-05-07 18:40:00,1.5123,1.51255,1.5123,1.5124,148600000.0
2009-05-07 18:41:00,1.5124,1.5127,1.5123,1.51265,387200000.0
2009-05-07 18:42:00,1.5127,1.51285,1.51255,1.51255,233400000.0
2009-05-07 18:43:00,1.5125,1.5128,1.5125,1.5128,212200000.0
2009-05-07 18:44:00,1.5128,1.51315,1.5128,1.5131,339000000.0
2009-05-07 18:45:00,1.5131,1.5131,1.51285,1.51285,268800000.0
2009-05-07 18:46:00,1.51285,1.51285,1.51285,1.51285,55800000.0
2009-05-07 18:47:00,1.51285,1.51285,1.5128,1.5128,148600000.0
2009-05-07 18:48:00,1.51265,1.5127,1.5126,1.5127,127800000.0
2009-05-07 18:49:00,1.5127,1.51275,1.5126,1.5127,133600000.0
2009-05-07 18:50:00,1.5127,1.51315,1.5127,1.51285,262600000.0
2009-05-07 18:51:00,1.51295,1.51315,1.51285,1.5131,256200000.0
2009-05-07 18:52:00,1.51305,1.51305,1.513,1.513,225800000.0
2009-05-07 18:53:00,1.513,1.513,1.5127,1.5127,151400000.0
2009-05-07 18:54:00,1.5127,1.5128,1.5125,1.5127,172800000.0
2009-05-07 18:55:00,1.51265,1.51265,1.51255,1.51265,137200000.0
2009-05-07 18:56:00,1.51265,1.51265,1.51265,1.51265,148400000.0
2009-05-07 18:57:00,1.51265,1.51265,1.5125,1.51255,79800000.0
2009-05-07 18:58:00,1.51255,1.5126,1.5125,1.5125,66200000.0
2009-05-07 18:59:00,1.5125,1.5126,1.5125,1.5125,254000000.0
2009-05-07 19:00:00,1.5125,1.5125,1.5125,1.5125,100800000.0
2009-05-07 19:01:00,1.5125,1.5125,1.5125,1.5125,96000000.0
2009-05-07 19:02:00,1.5125,1.5126,1.51225,1.5125,467000000.0
2009-05-07 19:03:00,1.5125,1.5127,1.51235,1.51245,175600000.0
2009-05-07 19:04:00,1.51245,1.51305,1.5124,1.513,221000000.0
2009-05-07 19:05:00,1.513,1.513,1.51245,1.5126,151100000.0
2009-05-07 19:06:00,1.5126,1.5127,1.51255,1.5126,128600000.0
2009-05-07 19:07:00,1.5126,1.51275,1.5126,1.5127,152800000.0
2009-05-07 19:08:00,1.5126,1.5127,1.5126,1.5126,61200000.0
2009-05-07 19:09:00,1.5126,1.5127,1.5126,1.5126,88000000.0
2009-05-07 19:10:00,1.5126,1.5126,1.5126,1.5126,14400000.0
2009-05-07 19:11:00,1.5126,1.5126,1.5126,1.5126,76600000.0
2009-05-07 19:12:00,1.51265,1.51265,1.5126,1.5126,49200000.0
2009-05-07 19:13:00,1.5126,1.5127,1.5126,1.5127,98800000.0
2009-05-07 19:14:00,1.5127,1.51305,1.51265,1.5127,259800000.0
2009-05-07 19:15:00,1.5127,1.5127,1.5126,1.51265,162800000.0
2009-05-07 19:16:00,1.5126,1.513,1.5125,1.51255,315800000.0
2009-05-07 19:17:00,1.5126,1.51275,1.5125,1.51275,237400000.0
2009-05-07 19:18:00,1.5128,1.5128,1.5123,1.51245,246200000.0
2009-05-07 19:19:00,1.5126,1.5128,1.5123,1.5124,244800000.0
2009-05-07 19:20:00,1.5125,1.51275,1.51235,1.5124,209800000.0
2009-05-07 19:21:00,1.5124,1.5125,1.5124,1.5125,190400000.0
2009-05-07 19:22:00,1.5125,1.5127,1.5125,1.5125,115400000.0
2009-05-07 19:23:00,1.5125,1.51255,1.5125,1.51255,101200000.0
2009-05-07 19:24:00,1.51255,1.51255,1.5125,1.51255,102800000.0
2009-05-07 19:25:00,1.51255,1.51255,1.51255,1.51255,52800000.0
2009-05-07 19:26:00,1.51255,1.51265,1.5125,1.51255,133800000.0
2009-05-07 19:27:00,1.51255,1.5127,1.5125,1.51255,101200000.0
2009-05-07 19:28:00,1.5126,1.5127,1.51255,1.5126,128000000.0
2009-05-07 19:29:00,1.5127,1.5127,1.51255,1.51255,37000000.0
2009-05-07 19:30:00,1.51255,1.51255,1.5125,1.51255,33400000.0
2009-05-07 19:31:00,1.51255,1.51255,1.5124,1.5125,56000000.0
2009-05-07 19:32:00,1.5125,1.5125,1.5125,1.5125,153600000.0
2009-05-07 19:33:00,1.5125,1.5125,1.51245,1.5125,148800000.0
2009-05-07 19:34:00,1.5124,1.5125,1.5124,1.51245,137600000.0
2009-05-07 19:35:00,1.5125,1.5127,1.51245,1.5127,209600000.0
2009-05-07 19:36:00,1.5127,1.5127,1.5124,1.5124,245400000.0
2009-05-07 19:37:00,1.5124,1.5125,1.5124,1.5124,87600000.0
2009-05-07 19:38:00,1.5124,1.5126,1.5123,1.51245,153200000.0
2009-05-07 19:39:00,1.5125,1.51265,1.5124,1.5125,222800000.0
2009-05-07 19:40:00,1.5125,1.5125,1.5122,1.51225,107200000.0
2009-05-07 19:41:00,1.51225,1.51225,1.51155,1.51175,93400000.0
2009-05-07 19:42:00,1.51175,1.5118,1.5115,1.5115,165400000.0
2009-05-07 19:43:00,1.5115,1.5117,1.5115,1.5117,160000000.0
2009-05-07 19:44:00,1.51185,1.51185,1.5116,1.5116,297600000.0
2009-05-07 19:45:00,1.51165,1.5118,1.5115,1.5116,343000000.0
2009-05-07 19:46:00,1.5117,1.5118,1.5116,1.5116,146800000.0
2009-05-07 19:47:00,1.5116,1.5116,1.51155,1.5116,259200000.0
2009-05-07 19:48:00,1.5116,1.5117,1.5111,1.5112,286600000.0
2009-05-07 19:49:00,1.51115,1.51125,1.5111,1.51125,150800000.0
2009-05-07 19:50:00,1.51125,1.51125,1.5112,1.5112,278400000.0
2009-05-07 19:51:00,1.5112,1.5112,1.51095,1.51115,242600000.0
2009-05-07 19:52:00,1.5111,1.51115,1.511,1.511,250400000.0
2009-05-07 19:53:00,1.511,1.51105,1.51065,1.51065,293600000.0
2009-05-07 19:54:00,1.5106,1.5108,1.5106,1.5107,283800000.0
2009-05-07 19:55:00,1.5107,1.511,1.5107,1.5108,298000000.0
2009-05-07 19:56:00,1.51085,1.5114,1.5108,1.51115,260200000.0
2009-05-07 19:57:00,1.5112,1.5114,1.51105,1.51135,245000000.0
2009-05-07 19:58:00,1.51135,1.5114,1.5113,1.5114,10600000.0
2009-05-07 19:59:00,1.5114,1.5114,1.511,1.51115,126400000.0
2009-05-07 20:00:00,1.5113,1.5113,1.51105,1.5111,154400000.0
2009-05-07 20:01:00,1.5111,1.51115,1.51085,1.5109,287200000.0
2009-05-07 20:02:00,1.5109,1.5109,1.51085,1.5109,102800000.0
2009-05-07 20:03:00,1.51085,1.51085,1.5108,1.51085,114400000.0
2009-05-07 20:04:00,1.51085,1.511,1.5108,1.511,202200000.0
2009-05-07 20:05:00,1.51105,1.5113,1.51105,1.5112,108200000.0
2009-05-07 20:06:00,1.5112,1.5112,1.5112,1.5112,91200000.0
2009-05-07 20:07:00,1.5112,1.51145,1.5112,1.51145,196200000.0
2009-05-07 20:08:00,1.5114,1.5117,1.51135,1.5116,221400000.0
2009-05-07 20:09:00,1.5117,1.5117,1.51155,1.51155,40000000.0
2009-05-07 20:10:00,1.5116,1.5117,1.5115,1.5116,190600000.0
2009-05-07 20:11:00,1.5115,1.5122,1.5113,1.512,279600000.0
2009-05-07 20:12:00,1.5121,1.5121,1.5117,1.51185,240200000.0
2009-05-07 20:13:00,1.5119,1.5122,1.5118,1.51195,249400000.0
2009-05-07 20:14:00,1.512,1.512,1.51175,1.5118,103600000.0
2009-05-07 20:15:00,1.5119,1.51205,1.5119,1.5119,136600000.0
2009-05-07 20:16:00,1.5119,1.512,1.5119,1.5119,136200000.0
2009-05-07 20:17:00,1.5119,1.5119,1.5119,1.5119,105600000.0
2009-05-07 20:18:00,1.5119,1.512,1.5119,1.5119,44200000.0
2009-05-07 20:19:00,1.5118,1.5123,1.5118,1.5122,155200000.0
2009-05-07 20:20:00,1.5121,1.5122,1.5118,1.51195,155600000.0
2009-05-07 20:21:00,1.5121,1.5121,1.51185,1.51195,96200000.0
2009-05-07 20:22:00,1.5119,1.5121,1.5119,1.5119,100600000.0
2009-05-07 20:23:00,1.5119,1.5119,1.5119,1.5119,151800000.0
2009-05-07 20:24:00,1.5119,1.5122,1.51185,1.51195,91200000.0
2009-05-07 20:25:00,1.51195,1.5121,1.51195,1.51195,31800000.0
2009-05-07 20:26:00,1.5121,1.51215,1.51185,1.51215,259000000.0
2009-05-07 20:27:00,1.5121,1.51235,1.512,1.5121,162800000.0
2009-05-07 20:28:00,1.5121,1.5126,1.5121,1.5125,91000000.0
2009-05-07 20:29:00,1.5125,1.51275,1.51205,1.5122,152800000.0
2009-05-07 20:30:00,1.5122,1.51235,1.51205,1.51215,151600000.0
2009-05-07 20:31:00,1.51215,1.5124,1.51195,1.5122,270000000.0
2009-05-07 20:32:00,1.5121,1.5122,1.51205,1.51215,145000000.0
2009-05-07 20:33:00,1.51215,1.51215,1.5121,1.5121,179000000.0
2009-05-07 20:34:00,1.5121,1.5121,1.5119,1.512,211200001.0
2009-05-07 20:35:00,1.5119,1.51215,1.5117,1.51175,309400000.0
2009-05-07 20:36:00,1.5118,1.51185,1.5117,1.51175,187800000.0
2009-05-07 20:37:00,1.51175,1.5122,1.51175,1.51185,247200000.0
2009-05-07 20:38:00,1.5118,1.51195,1.51175,1.5118,122600000.0
2009-05-07 20:39:00,1.51185,1.512,1.51165,1.5117,137800000.0
2009-05-07 20:40:00,1.5117,1.51175,1.51145,1.51165,117600000.0
2009-05-07 20:41:00,1.51165,1.5118,1.51155,1.51155,130800000.0
2009-05-07 20:42:00,1.51155,1.5119,1.51155,1.5118,138800000.0
2009-05-07 20:43:00,1.5118,1.5118,1.5118,1.5118,64000000.0
2009-05-07 20:44:00,1.5118,1.512,1.5115,1.5116,231800000.0
2009-05-07 20:45:00,1.5116,1.5118,1.5116,1.51165,218400000.0
2009-05-07 20:46:00,1.51165,1.5119,1.5116,1.5116,167400000.0
2009-05-07 20:47:00,1.5116,1.5117,1.5116,1.51165,113800000.0
2009-05-07 20:48:00,1.5116,1.5118,1.5116,1.51165,127800000.0
2009-05-07 20:49:00,1.5117,1.5118,1.5116,1.5118,87600000.0
2009-05-07 20:50:00,1.5118,1.5122,1.5118,1.5121,201200000.0
2009-05-07 20:51:00,1.512,1.5122,1.51195,1.5121,177400000.0
2009-05-07 20:52:00,1.5121,1.51225,1.512,1.5122,212800000.0
2009-05-07 20:53:00,1.5122,1.51235,1.512,1.5123,184600000.0
2009-05-07 20:54:00,1.5122,1.5127,1.5122,1.5123,262200000.0
2009-05-07 20:55:00,1.5123,1.5126,1.5122,1.5126,284400000.0
2009-05-07 20:56:00,1.5126,1.51265,1.51225,1.51245,127800000.0
2009-05-07 20:57:00,1.5125,1.51285,1.5125,1.5126,73000000.0
2009-05-07 20:58:00,1.5126,1.5126,1.5122,1.5123,105600000.0
2009-05-07 20:59:00,1.51235,1.51245,1.5121,1.51245,192600000.0
2009-05-07 21:00:00,1.51245,1.5126,1.51225,1.5124,266400000.0
2009-05-07 21:01:00,1.51255,1.5126,1.51215,1.5123,261000000.0
2009-05-07 21:02:00,1.5123,1.51255,1.51225,1.51235,108600000.0
2009-05-07 21:03:00,1.51235,1.51315,1.51235,1.5131,133400000.0
2009-05-07 21:04:00,1.5131,1.5131,1.51255,1.51255,126800000.0
2009-05-07 21:05:00,1.5125,1.5127,1.51225,1.5125,122400000.0
2009-05-07 21:06:00,1.51245,1.5126,1.5124,1.5125,135800000.0
2009-05-07 21:07:00,1.5124,1.5127,1.51235,1.51235,108200000.0
2009-05-07 21:08:00,1.51235,1.5127,1.51235,1.51255,106800000.0
2009-05-07 21:09:00,1.51255,1.51255,1.5124,1.5125,112800000.0
2009-05-07 21:10:00,1.51245,1.5127,1.5124,1.51255,104200000.0
2009-05-07 21:11:00,1.5127,1.5127,1.5124,1.51255,192200000.0
2009-05-07 21:12:00,1.51255,1.5126,1.5122,1.5122,219200000.0
2009-05-07 21:13:00,1.5122,1.5123,1.5122,1.5122,59000000.0
2009-05-07 21:14:00,1.5122,1.5122,1.512,1.5121,41800000.0
2009-05-07 21:15:00,1.5121,1.5122,1.512,1.5121,59200000.0
2009-05-07 21:16:00,1.5121,1.5121,1.5121,1.5121,110400000.0
2009-05-07 21:17:00,1.5121,1.5122,1.5121,1.5122,110000000.0
2009-05-07 21:18:00,1.51215,1.5122,1.5121,1.5122,68800000.0
2009-05-07 21:19:00,1.5122,1.5123,1.5121,1.51225,62800000.0
2009-05-07 21:20:00,1.5122,1.5124,1.51215,1.5122,87600000.0
2009-05-07 21:21:00,1.5122,1.51225,1.512,1.51225,127000000.0
2009-05-07 21:22:00,1.5122,1.5124,1.51215,1.51215,158200000.0
2009-05-07 21:23:00,1.5122,1.5122,1.51205,1.51205,35000000.0
2009-05-07 21:24:00,1.51205,1.51215,1.51205,1.51215,51600000.0
2009-05-07 21:25:00,1.51215,1.51215,1.51205,1.5121,60600000.0
2009-05-07 21:26:00,1.5121,1.5121,1.5121,1.5121,46000000.0
2009-05-07 21:27:00,1.5121,1.51245,1.5121,1.51245,111800000.0
2009-05-07 21:28:00,1.51245,1.5128,1.5124,1.5127,67600000.0
2009-05-07 21:29:00,1.5127,1.5129,1.51265,1.5128,91800000.0
2009-05-07 21:30:00,1.5128,1.5128,1.5125,1.5126,64600000.0
2009-05-07 21:31:00,1.5127,1.5129,1.51245,1.51265,92600000.0
2009-05-07 21:32:00,1.51265,1.5128,1.5126,1.5127,104400000.0
2009-05-07 21:33:00,1.5127,1.5127,1.5123,1.5125,165400000.0
2009-05-07 21:34:00,1.5125,1.5125,1.5123,1.5124,50200000.0
2009-05-07 21:35:00,1.5124,1.51275,1.5122,1.51275,132800000.0
2009-05-07 21:36:00,1.5128,1.51285,1.5127,1.51285,65200000.0
2009-05-07 21:37:00,1.51285,1.513,1.5128,1.513,134200000.0
2009-05-07 21:38:00,1.5129,1.513,1.5129,1.513,68800000.0
2009-05-07 21:39:00,1.5129,1.5132,1.5128,1.5128,305800000.0
2009-05-07 21:40:00,1.5129,1.51295,1.5128,1.5129,62800000.0
2009-05-07 21:41:00,1.5129,1.51295,1.5128,1.5128,41800000.0
2009-05-07 21:42:00,1.51285,1.5129,1.5127,1.51285,85000000.0
2009-05-07 21:43:00,1.51295,1.51305,1.5129,1.5129,208400000.0
2009-05-07 21:44:00,1.5129,1.5129,1.5125,1.51265,163600000.0
2009-05-07 21:45:00,1.51265,1.5127,1.51225,1.5127,197400000.0
2009-05-07 21:46:00,1.5127,1.5127,1.5123,1.5126,71400000.0
2009-05-07 21:47:00,1.51255,1.5127,1.5124,1.5124,55400000.0
2009-05-07 21:48:00,1.51235,1.5125,1.51235,1.5125,38800000.0
2009-05-07 21:49:00,1.5125,1.5127,1.5125,1.5127,70800000.0
2009-05-07 21:50:00,1.5127,1.5129,1.5127,1.5129,66000000.0
2009-05-07 21:51:00,1.51285,1.513,1.5128,1.51295,49200000.0
2009-05-07 21:52:00,1.51285,1.5129,1.51275,1.5128,39000000.0
2009-05-07 21:53:00,1.5128,1.5128,1.5126,1.5126,35000000.0
2009-05-07 21:54:00,1.51275,1.513,1.51255,1.513,93400000.0
2009-05-07 21:55:00,1.51295,1.5131,1.5128,1.513,132200000.0
2009-05-07 21:56:00,1.513,1.51315,1.513,1.513,73600000.0
2009-05-07 21:57:00,1.5131,1.5132,1.51295,1.51305,246800000.0
2009-05-07 21:58:00,1.51305,1.5131,1.51275,1.5129,117600000.0
2009-05-07 21:59:00,1.5129,1.51305,1.5129,1.51305,49100000.0
2009-05-07 22:00:00,1.5129,1.513,1.5127,1.5127,170400000.0
2009-05-07 22:01:00,1.5127,1.51295,1.51265,1.5128,80000000.0
2009-05-07 22:02:00,1.51275,1.5128,1.5126,1.5126,62800000.0
2009-05-07 22:03:00,1.51265,1.51275,1.51265,1.51265,21600000.0
2009-05-07 22:04:00,1.5127,1.513,1.5126,1.51275,19400000.0
2009-05-07 22:05:00,1.5127,1.51285,1.5127,1.51275,59400000.0
2009-05-07 22:06:00,1.5128,1.5128,1.5127,1.51275,36200000.0
2009-05-07 22:07:00,1.51275,1.5128,1.5127,1.5128,41600000.0
2009-05-07 22:08:00,1.5128,1.51305,1.5128,1.513,41800000.0
2009-05-07 22:09:00,1.513,1.51305,1.5129,1.513,168600000.0
2009-05-07 22:10:00,1.5131,1.5131,1.513,1.513,56200000.0
2009-05-07 22:11:00,1.513,1.5131,1.513,1.513,155400000.0
2009-05-07 22:12:00,1.513,1.5131,1.513,1.5131,19200000.0
2009-05-07 22:13:00,1.51325,1.51325,1.5131,1.5131,55400000.0
2009-05-07 22:14:00,1.5132,1.5132,1.513,1.513,40000000.0
2009-05-07 22:15:00,1.5131,1.51335,1.5131,1.5131,134000000.0
2009-05-07 22:16:00,1.5132,1.51335,1.5131,1.5131,68200000.0
2009-05-07 22:17:00,1.513,1.51307,1.51287,1.51307,6400000.0
2009-05-07 22:18:00,1.5132,1.5134,1.5132,1.5134,55200000.0
2009-05-07 22:19:00,1.5134,1.5134,1.5131,1.5133,77800000.0
2009-05-07 22:20:00,1.5133,1.5133,1.51295,1.5132,135200000.0
2009-05-07 22:21:00,1.5132,1.5132,1.51305,1.51305,10600000.0
2009-05-07 22:22:00,1.51267,1.51274,1.5124,1.5127,25200000.0
2009-05-07 22:23:00,1.513,1.5131,1.51275,1.513,51000000.0
2009-05-07 22:24:00,1.513,1.5131,1.513,1.51305,53400000.0
2009-05-07 22:25:00,1.513,1.51305,1.513,1.513,36200000.0
2009-05-07 22:26:00,1.5129,1.51305,1.5129,1.5129,36400000.0
2009-05-07 22:27:00,1.513,1.51315,1.5129,1.513,88200000.0
2009-05-07 22:28:00,1.51305,1.51315,1.513,1.513,24200000.0
2009-05-07 22:29:00,1.513,1.51305,1.513,1.513,21800000.0
2009-05-07 22:30:00,1.51315,1.51325,1.513,1.51315,69200000.0
2009-05-07 22:31:00,1.51325,1.5133,1.5131,1.5133,112800002.0
2009-05-07 22:32:00,1.5133,1.5133,1.5132,1.5133,55400000.0
2009-05-07 22:33:00,1.5132,1.5132,1.5132,1.5132,10600000.0
2009-05-07 22:34:00,1.51315,1.51325,1.51255,1.51285,106400000.0
2009-05-07 22:35:00,1.51285,1.51295,1.5126,1.5127,113600000.0
2009-05-07 22:36:00,1.5127,1.51275,1.5123,1.5125,99600000.0
2009-05-07 22:37:00,1.5125,1.5126,1.5124,1.5126,26400000.0
2009-05-07 22:38:00,1.51255,1.5126,1.5123,1.51235,12400000.0
2009-05-07 22:39:00,1.5123,1.5124,1.5123,1.5124,15600000.0
2009-05-07 22:40:00,1.51235,1.5125,1.51235,1.5125,5800000.0
2009-05-07 22:41:00,1.5126,1.5126,1.5124,1.5125,27800000.0
2009-05-07 22:42:00,1.5125,1.5129,1.51245,1.5127,162800000.0
2009-05-07 22:43:00,1.5127,1.51275,1.5126,1.51265,22800000.0
2009-05-07 22:44:00,1.51275,1.51305,1.51265,1.51305,37800000.0
2009-05-07 22:45:00,1.5131,1.5131,1.5128,1.5129,41000000.0
2009-05-07 22:46:00,1.5129,1.51295,1.51275,1.5129,37600000.0
2009-05-07 22:47:00,1.5129,1.513,1.5129,1.5129,31200000.0
2009-05-07 22:48:00,1.51285,1.5129,1.51285,1.51285,7800000.0
2009-05-07 22:49:00,1.513,1.51315,1.5128,1.51295,56600000.0
2009-05-07 22:50:00,1.5131,1.5132,1.5129,1.51305,126200000.0
2009-05-07 22:51:00,1.5131,1.5131,1.513,1.513,42200000.0
2009-05-07 22:52:00,1.513,1.51305,1.5127,1.51305,59800000.0
2009-05-07 22:53:00,1.51305,1.5132,1.51305,1.5132,27600000.0
2009-05-07 22:54:00,1.5132,1.51345,1.5127,1.51285,58600000.0
2009-05-07 22:55:00,1.513,1.5133,1.513,1.51325,9200000.0
2009-05-07 22:56:00,1.51325,1.51335,1.51315,1.5132,16000000.0
2009-05-07 22:57:00,1.5135,1.5136,1.51315,1.5132,58400000.0
2009-05-07 22:58:00,1.5132,1.51355,1.5131,1.51345,39600000.0
2009-05-07 22:59:00,1.5134,1.51355,1.5127,1.51355,27200000.0
2009-05-07 23:00:00,1.5137,1.5137,1.51345,1.51345,7000000.0
2009-05-07 23:01:00,1.5127,1.5129,1.51265,1.51265,8000000.0
2009-05-07 23:02:00,1.51265,1.51315,1.5126,1.51295,20400000.0
2009-05-07 23:03:00,1.513,1.5134,1.513,1.51315,13200000.0
2009-05-07 23:04:00,1.5131,1.5133,1.5127,1.51325,42600000.0
2009-05-07 23:05:00,1.51335,1.51335,1.513,1.51315,61800000.0
2009-05-07 23:06:00,1.51325,1.51365,1.51325,1.5136,9800000.0
2009-05-07 23:07:00,1.5135,1.5135,1.51335,1.51335,13200000.0
2009-05-07 23:08:00,1.51335,1.51355,1.51335,1.51355,20200000.0
2009-05-07 23:09:00,1.5134,1.51355,1.5134,1.5135,135600000.0
2009-05-07 23:10:00,1.5135,1.5136,1.51345,1.51345,8400000.0
2009-05-07 23:11:00,1.5137,1.5138,1.5134,1.51355,34200000.0
2009-05-07 23:12:00,1.5136,1.5136,1.51355,1.51355,2000000.0
2009-05-07 23:13:00,1.5134,1.51365,1.5133,1.51355,29200000.0
2009-05-07 23:14:00,1.5135,1.5137,1.5135,1.51365,17800000.0
2009-05-07 23:15:00,1.5137,1.5147,1.5137,1.51465,119400000.0
2009-05-07 23:16:00,1.5145,1.51455,1.514,1.514,93800000.0
2009-05-07 23:17:00,1.514,1.51415,1.51385,1.51385,11800000.0
2009-05-07 23:18:00,1.51385,1.51385,1.51265,1.5137,58200000.0
2009-05-07 23:19:00,1.5137,1.5137,1.51345,1.51345,5800000.0
2009-05-07 23:20:00,1.5135,1.5135,1.5135,1.5135,9600000.0
2009-05-07 23:21:00,1.5135,1.5135,1.5135,1.5135,14400000.0
2009-05-07 23:22:00,1.5135,1.5135,1.5135,1.5135,9600000.0
2009-05-07 23:23:00,1.5135,1.51405,1.5135,1.5137,19600000.0
2009-05-07 23:24:00,1.5136,1.5136,1.51305,1.5132,63600000.0
2009-05-07 23:25:00,1.5132,1.51335,1.5132,1.51325,11000000.0
2009-05-07 23:26:00,1.51315,1.51315,1.513,1.51315,16400000.0
2009-05-07 23:27:00,1.513,1.51335,1.513,1.5133,6800000.0
2009-05-07 23:28:00,1.51305,1.51305,1.51305,1.51305,4800000.0
2009-05-07 23:29:00,1.51345,1.5135,1.5133,1.51335,18800000.0
2009-05-07 23:30:00,1.51316,1.51318,1.51301,1.51313,54400000.0
2009-05-07 23:31:00,1.5135,1.5135,1.51335,1.51335,10000000.0
2009-05-07 23:32:00,1.5133,1.5133,1.5133,1.5133,1000000.0
2009-05-07 23:33:00,1.5132,1.5134,1.5124,1.5128,30800000.0
2009-05-07 23:34:00,1.5128,1.51345,1.5127,1.51345,22400000.0
2009-05-07 23:35:00,1.5134,1.51365,1.5134,1.5136,6000000.0
2009-05-07 23:36:00,1.51335,1.51343,1.51319,1.51319,108600000.0
2009-05-07 23:37:00,1.5133,1.5133,1.5129,1.513,48200000.0
2009-05-07 23:38:00,1.51305,1.51335,1.513,1.51335,44600000.0
2009-05-07 23:39:00,1.5133,1.5133,1.5133,1.5133,17400000.0
2009-05-07 23:40:00,1.5133,1.5135,1.5133,1.5135,45400000.0
2009-05-07 23:41:00,1.5135,1.5135,1.5135,1.5135,14400000.0
2009-05-07 23:42:00,1.5134,1.5134,1.5133,1.5134,44400000.0
2009-05-07 23:43:00,1.5134,1.5134,1.5134,1.5134,76800000.0
2009-05-07 23:44:00,1.5134,1.5134,1.51275,1.5131,36200000.0
2009-05-07 23:45:00,1.5131,1.5132,1.5131,1.5132,33800000.0
2009-05-07 23:46:00,1.5132,1.5132,1.5132,1.5132,4800000.0
2009-05-07 23:47:00,1.5132,1.5132,1.5132,1.5132,4800000.0
2009-05-07 23:48:00,1.5132,1.5132,1.5132,1.5132,9600000.0
2009-05-07 23:49:00,1.5132,1.5132,1.5131,1.5131,45000000.0
2009-05-07 23:50:00,1.5131,1.5131,1.51295,1.51305,13400000.0
2009-05-07 23:51:00,1.513,1.513,1.513,1.513,9600000.0
2009-05-07 23:52:00,1.513,1.513,1.513,1.513,28800000.0
2009-05-07 23:53:00,1.513,1.5133,1.513,1.5131,92200000.0
2009-05-07 23:54:00,1.5131,1.5134,1.513,1.513,82600000.0
2009-05-07 23:55:00,1.513,1.5132,1.513,1.5132,43000000.0
2009-05-07 23:56:00,1.5132,1.5132,1.5132,1.5132,14400000.0
2009-05-07 23:57:00,1.5132,1.5132,1.51305,1.51305,53400000.0
2009-05-07 23:58:00,1.51305,1.5134,1.513,1.513,119000000.0
2009-05-07 23:59:00,1.51305,1.5131,1.513,1.513,72800000.0
2009-05-08 00:00:00,1.51305,1.5132,1.513,1.513,76200000.0
2009-05-08 00:01:00,1.513,1.5131,1.513,1.513,39600000.0
2009-05-08 00:02:00,1.513,1.5132,1.513,1.51315,37800000.0
2009-05-08 00:03:00,1.5131,1.5131,1.5131,1.5131,14000000.0
2009-05-08 00:04:00,1.5131,1.5131,1.5131,1.5131,9000000.0
2009-05-08 00:05:00,1.51304,1.51316,1.51246,1.51316,66000000.0
2009-05-08 00:06:00,1.5131,1.51315,1.5131,1.5131,22200000.0
2009-05-08 00:07:00,1.5131,1.5131,1.5131,1.5131,6400000.0
2009-05-08 00:08:00,1.5131,1.5131,1.5131,1.5131,13800000.0
2009-05-08 00:09:00,1.5131,1.5131,1.5131,1.5131,6400000.0
2009-05-08 00:10:00,1.51289,1.51306,1.51268,1.51306,23200000.0
2009-05-08 00:11:00,1.5131,1.5131,1.5131,1.5131,12800000.0
2009-05-08 00:12:00,1.51315,1.5133,1.5131,1.5131,84600000.0
2009-05-08 00:13:00,1.5131,1.51335,1.5131,1.51335,41400000.0
2009-05-08 00:14:00,1.5134,1.5134,1.51325,1.51335,58600000.0
2009-05-08 00:15:00,1.51335,1.5135,1.5133,1.5133,61800000.0
2009-05-08 00:16:00,1.5133,1.51345,1.5131,1.5131,89600000.0
2009-05-08 00:17:00,1.5131,1.5131,1.5131,1.5131,43200000.0
2009-05-08 00:18:00,1.51295,1.51305,1.51285,1.51303,69400000.0
2009-05-08 00:19:00,1.5132,1.5132,1.51315,1.5132,38400000.0
2009-05-08 00:20:00,1.5132,1.5132,1.5132,1.5132,4800000.0
2009-05-08 00:21:00,1.51297,1.51311,1.51288,1.51288,71200000.0
2009-05-08 00:22:00,1.5132,1.5132,1.5131,1.5131,29200000.0
2009-05-08 00:23:00,1.51274,1.51283,1.51255,1.51255,35000000.0
2009-05-08 00:24:00,1.51289,1.51297,1.51269,1.51282,85600000.0
2009-05-08 00:25:00,1.51315,1.51315,1.51315,1.51315,4800000.0
2009-05-08 00:26:00,1.5131,1.51315,1.513,1.513,34800000.0
2009-05-08 00:27:00,1.51295,1.513,1.5129,1.513,25600000.0
2009-05-08 00:28:00,1.51295,1.513,1.51295,1.513,9600000.0
2009-05-08 00:29:00,1.5129,1.513,1.5129,1.513,34400000.0
2009-05-08 00:30:00,1.51226,1.51285,1.5122,1.51276,70400000.0
2009-05-08 00:31:00,1.51295,1.5131,1.51295,1.5131,11200000.0
2009-05-08 00:32:00,1.513,1.51315,1.513,1.513,207200000.0
2009-05-08 00:33:00,1.513,1.5131,1.51295,1.51295,105200000.0
2009-05-08 00:34:00,1.51275,1.513,1.51275,1.513,59200000.0
2009-05-08 00:35:00,1.513,1.513,1.5129,1.5129,30400000.0
2009-05-08 00:36:00,1.5129,1.51295,1.5129,1.51295,18400000.0
2009-05-08 00:37:00,1.5129,1.5129,1.5129,1.5129,15400000.0
2009-05-08 00:38:00,1.5129,1.5129,1.5129,1.5129,4800000.0
2009-05-08 00:39:00,1.5129,1.5129,1.5129,1.5129,19200000.0
2009-05-08 00:40:00,1.51285,1.5129,1.5127,1.5129,143400000.0
2009-05-08 00:41:00,1.5129,1.5129,1.5129,1.5129,38400000.0
2009-05-08 00:42:00,1.5129,1.5129,1.51285,1.51285,109200000.0
2009-05-08 00:43:00,1.5129,1.5129,1.51285,1.5129,65800000.0
2009-05-08 00:44:00,1.5129,1.5129,1.51285,1.51285,17600000.0
2009-05-08 00:45:00,1.51285,1.51285,1.51215,1.51275,68400000.0
2009-05-08 00:46:00,1.5128,1.5132,1.5128,1.5129,128000000.0
2009-05-08 00:47:00,1.5129,1.5133,1.5129,1.51315,65400000.0
2009-05-08 00:48:00,1.51315,1.5134,1.51315,1.5134,52000000.0
2009-05-08 00:49:00,1.51335,1.51355,1.51335,1.5134,210400000.0
2009-05-08 00:50:00,1.51335,1.5134,1.51335,1.5134,73600000.0
2009-05-08 00:51:00,1.5134,1.5136,1.513,1.51305,117000000.0
2009-05-08 00:52:00,1.513,1.51305,1.513,1.513,23400000.0
2009-05-08 00:53:00,1.513,1.513,1.513,1.513,21800000.0
2009-05-08 00:54:00,1.513,1.513,1.513,1.513,22400000.0
2009-05-08 00:55:00,1.513,1.513,1.513,1.513,4800000.0
2009-05-08 00:56:00,1.5127,1.51297,1.51235,1.51288,13000000.0
2009-05-08 00:57:00,1.513,1.513,1.513,1.513,9600000.0
2009-05-08 00:58:00,1.513,1.5131,1.513,1.5131,11600000.0
2009-05-08 00:59:00,1.5131,1.5131,1.51265,1.5128,28200000.0
2009-05-08 01:00:00,1.5128,1.5129,1.5128,1.5129,70800000.0
2009-05-08 01:01:00,1.51285,1.51295,1.5128,1.51295,60800000.0
2009-05-08 01:02:00,1.5129,1.5129,1.5129,1.5129,5800000.0
2009-05-08 01:03:00,1.51295,1.51295,1.51295,1.51295,4800000.0
2009-05-08 01:04:00,1.5132,1.5133,1.5132,1.5132,8400000.0
2009-05-08 01:05:00,1.5132,1.5132,1.51315,1.51315,10400000.0
2009-05-08 01:06:00,1.51315,1.5133,1.51315,1.5132,49600000.0
2009-05-08 01:07:00,1.5132,1.5132,1.5132,1.5132,6400000.0
2009-05-08 01:08:00,1.5133,1.5133,1.5127,1.51315,149800000.0
2009-05-08 01:09:00,1.51315,1.51315,1.5128,1.5128,103400000.0
2009-05-08 01:10:00,1.5128,1.513,1.5128,1.513,25000000.0
2009-05-08 01:11:00,1.513,1.513,1.513,1.513,4800000.0
2009-05-08 01:12:00,1.51244,1.51271,1.51242,1.51242,27800000.0
2009-05-08 01:13:00,1.513,1.513,1.513,1.513,27000000.0
2009-05-08 01:14:00,1.51278,1.51285,1.51265,1.51275,168000000.0
2009-05-08 01:15:00,1.513,1.513,1.5129,1.513,30800000.0
2009-05-08 01:16:00,1.513,1.513,1.51285,1.51295,32400000.0
2009-05-08 01:17:00,1.51305,1.5132,1.51285,1.5132,89600000.0
2009-05-08 01:18:00,1.51315,1.51315,1.51305,1.51305,10400000.0
2009-05-08 01:19:00,1.5131,1.51335,1.5128,1.51335,65000000.0
2009-05-08 01:20:00,1.51335,1.51335,1.51295,1.51305,34600000.0
2009-05-08 01:21:00,1.5131,1.5131,1.513,1.513,24600000.0
2009-05-08 01:22:00,1.51305,1.51305,1.51305,1.51305,4800000.0
2009-05-08 01:23:00,1.5132,1.5132,1.5129,1.5129,59200000.0
2009-05-08 01:24:00,1.51285,1.51295,1.5128,1.5129,13200000.0
2009-05-08 01:25:00,1.51295,1.51295,1.5128,1.5129,13800000.0
2009-05-08 01:26:00,1.51295,1.51295,1.5129,1.5129,2000000.0
2009-05-08 01:27:00,1.51295,1.51295,1.51295,1.51295,2000000.0
2009-05-08 01:28:00,1.5129,1.51295,1.5127,1.5128,150000000.0
2009-05-08 01:29:00,1.51275,1.51275,1.5127,1.51275,47600000.0
2009-05-08 01:30:00,1.5128,1.51285,1.5128,1.5128,54800000.0
2009-05-08 01:31:00,1.5128,1.5128,1.5128,1.5128,57600000.0
2009-05-08 01:32:00,1.5128,1.5128,1.5128,1.5128,38400000.0
2009-05-08 01:33:00,1.5128,1.5128,1.5125,1.5125,15200000.0
2009-05-08 01:34:00,1.51245,1.51275,1.51235,1.51275,42800000.0
2009-05-08 01:35:00,1.51275,1.5128,1.5123,1.51265,68800000.0
2009-05-08 01:36:00,1.51275,1.5128,1.5127,1.5128,85800000.0
2009-05-08 01:37:00,1.5128,1.5128,1.5127,1.5127,28800000.0
2009-05-08 01:38:00,1.5127,1.5127,1.5126,1.5126,46800000.0
2009-05-08 01:39:00,1.5126,1.5126,1.5125,1.5125,48000000.0
2009-05-08 01:40:00,1.5125,1.51255,1.5125,1.51255,132000000.0
2009-05-08 01:41:00,1.5125,1.51265,1.5125,1.5126,63000000.0
2009-05-08 01:42:00,1.5126,1.5126,1.5126,1.5126,33600000.0
2009-05-08 01:43:00,1.5126,1.5126,1.5126,1.5126,14400000.0
2009-05-08 01:44:00,1.5126,1.5126,1.5125,1.5126,77200000.0
2009-05-08 01:45:00,1.5126,1.5126,1.5122,1.5125,90200000.0
2009-05-08 01:46:00,1.5125,1.5125,1.5124,1.5125,44400000.0
2009-05-08 01:47:00,1.5125,1.5125,1.5125,1.5125,4800000.0
2009-05-08 01:48:00,1.51196,1.51228,1.51196,1.51223,108600000.0
2009-05-08 01:49:00,1.51212,1.51222,1.51161,1.51222,136600000.0
2009-05-08 01:50:00,1.51205,1.51229,1.51162,1.51219,209800000.0
2009-05-08 01:51:00,1.5125,1.5125,1.5124,1.5124,86800000.0
2009-05-08 01:52:00,1.5124,1.5124,1.5123,1.5124,84000000.0
2009-05-08 01:53:00,1.5124,1.51265,1.5123,1.5125,259200000.0
2009-05-08 01:54:00,1.5125,1.5125,1.5124,1.5124,149200000.0
2009-05-08 01:55:00,1.5124,1.51265,1.5124,1.5125,117599999.0
2009-05-08 01:56:00,1.5125,1.5125,1.5125,1.5125,24000000.0
2009-05-08 01:57:00,1.5125,1.5127,1.5125,1.5127,112600000.0
2009-05-08 01:58:00,1.5127,1.5127,1.5126,1.5126,19600000.0
2009-05-08 01:59:00,1.5126,1.5126,1.5125,1.5125,112000000.0
2009-05-08 02:00:00,1.51255,1.51255,1.51255,1.51255,17600000.0
2009-05-08 02:01:00,1.51255,1.51255,1.5125,1.5125,67800000.0
2009-05-08 02:02:00,1.51255,1.5127,1.5125,1.5126,98600000.0
2009-05-08 02:03:00,1.5126,1.5128,1.5124,1.5126,223600000.0
2009-05-08 02:04:00,1.5126,1.51275,1.5125,1.5125,198400000.0
2009-05-08 02:05:00,1.5125,1.5126,1.51245,1.51245,113600000.0
2009-05-08 02:06:00,1.5125,1.51265,1.5125,1.5126,165000000.0
2009-05-08 02:07:00,1.5126,1.5126,1.51245,1.5125,40000000.0
2009-05-08 02:08:00,1.5125,1.5126,1.51245,1.5125,19000000.0
2009-05-08 02:09:00,1.5125,1.5125,1.5125,1.5125,57800000.0
2009-05-08 02:10:00,1.5125,1.5125,1.5125,1.5125,28800000.0
2009-05-08 02:11:00,1.5125,1.5126,1.5125,1.5126,60400000.0
2009-05-08 02:12:00,1.5126,1.5126,1.5125,1.5125,142400000.0
2009-05-08 02:13:00,1.5125,1.5126,1.5125,1.5125,79600000.0
2009-05-08 02:14:00,1.5125,1.5125,1.5124,1.5125,198400000.0
2009-05-08 02:15:00,1.5125,1.5126,1.5125,1.5125,75000000.0
2009-05-08 02:16:00,1.5125,1.5125,1.5123,1.51235,119600000.0
2009-05-08 02:17:00,1.5124,1.5124,1.5124,1.5124,178000000.0
2009-05-08 02:18:00,1.5124,1.5126,1.51235,1.5125,345000000.0
2009-05-08 02:19:00,1.5124,1.5125,1.5124,1.5124,107400000.0
2009-05-08 02:20:00,1.5124,1.5124,1.5123,1.5124,50800000.0
2009-05-08 02:21:00,1.5124,1.5124,1.5123,1.5124,184800000.0
2009-05-08 02:22:00,1.5124,1.5124,1.5123,1.5124,98000000.0
2009-05-08 02:23:00,1.51235,1.5125,1.5123,1.5125,74800000.0
2009-05-08 02:24:00,1.5124,1.5125,1.5124,1.5125,25400000.0
2009-05-08 02:25:00,1.5126,1.5126,1.5124,1.5124,74400000.0
2009-05-08 02:26:00,1.5124,1.5124,1.5124,1.5124,73200000.0
2009-05-08 02:27:00,1.5124,1.5124,1.5124,1.5124,22200000.0
2009-05-08 02:28:00,1.5124,1.51265,1.5123,1.5125,74000000.0
2009-05-08 02:29:00,1.5125,1.5125,1.5125,1.5125,17600000.0
2009-05-08 02:30:00,1.5125,1.5128,1.5125,1.5128,11200000.0
2009-05-08 02:31:00,1.51238,1.51238,1.51217,1.5123,33200000.0
2009-05-08 02:32:00,1.5128,1.5129,1.5128,1.5129,8000000.0
2009-05-08 02:33:00,1.5128,1.5128,1.5128,1.5128,1600000.0
2009-05-08 02:34:00,1.5128,1.5128,1.5128,1.5128,7600000.0
2009-05-08 02:35:00,1.5128,1.5132,1.51235,1.5131,107000000.0
2009-05-08 02:36:00,1.5131,1.51335,1.51305,1.51335,96800000.0
2009-05-08 02:37:00,1.5134,1.51355,1.51335,1.51345,101000000.0
2009-05-08 02:38:00,1.51335,1.5135,1.5129,1.51305,155200000.0
2009-05-08 02:39:00,1.51305,1.5132,1.51295,1.5132,80000000.0
2009-05-08 02:40:00,1.5132,1.5132,1.513,1.513,76800000.0
2009-05-08 02:41:00,1.513,1.51335,1.5127,1.5127,282400000.0
2009-05-08 02:42:00,1.5127,1.51275,1.51225,1.51245,309200000.0
2009-05-08 02:43:00,1.51235,1.5131,1.51225,1.5131,306000000.0
2009-05-08 02:44:00,1.5131,1.51345,1.5131,1.51325,132000000.0
2009-05-08 02:45:00,1.51325,1.51335,1.513,1.5131,130000000.0
2009-05-08 02:46:00,1.5131,1.51355,1.5131,1.51325,100200000.0
2009-05-08 02:47:00,1.51325,1.51325,1.5127,1.5131,48600000.0
2009-05-08 02:48:00,1.5131,1.5131,1.5128,1.5128,212800000.0
2009-05-08 02:49:00,1.5128,1.5128,1.5127,1.5128,146000000.0
2009-05-08 02:50:00,1.5128,1.5128,1.5125,1.5126,140600000.0
2009-05-08 02:51:00,1.5126,1.5126,1.51245,1.5125,28000000.0
2009-05-08 02:52:00,1.5125,1.5125,1.5122,1.5125,139600000.0
2009-05-08 02:53:00,1.5124,1.5124,1.51185,1.512,254600000.0
2009-05-08 02:54:00,1.51195,1.51225,1.51175,1.5121,210800000.0
2009-05-08 02:55:00,1.5121,1.5127,1.51175,1.51215,228000000.0
2009-05-08 02:56:00,1.5122,1.5126,1.51205,1.51205,235600000.0
2009-05-08 02:57:00,1.5121,1.5123,1.5118,1.5119,277000000.0
2009-05-08 02:58:00,1.51185,1.5119,1.5117,1.5118,247200000.0
2009-05-08 02:59:00,1.5118,1.51245,1.5118,1.5121,375600000.0
2009-05-08 03:00:00,1.5121,1.5123,1.51185,1.51185,420400000.0
2009-05-08 03:01:00,1.512,1.51225,1.5119,1.51205,74600000.0
2009-05-08 03:02:00,1.51215,1.5124,1.51185,1.51225,124200000.0
2009-05-08 03:03:00,1.51235,1.5126,1.51215,1.51235,150200000.0
2009-05-08 03:04:00,1.51245,1.5125,1.5121,1.51215,198600000.0
2009-05-08 03:05:00,1.51225,1.5126,1.51215,1.51255,73000000.0
2009-05-08 03:06:00,1.51255,1.5126,1.51195,1.51195,163800000.0
2009-05-08 03:07:00,1.51195,1.5123,1.51195,1.5122,37600000.0
2009-05-08 03:08:00,1.51225,1.5124,1.5121,1.5124,33200000.0
2009-05-08 03:09:00,1.5124,1.5126,1.51215,1.5124,102200000.0
2009-05-08 03:10:00,1.5125,1.51255,1.5119,1.51205,128200000.0
2009-05-08 03:11:00,1.51205,1.5125,1.51205,1.5124,73000000.0
2009-05-08 03:12:00,1.5124,1.5126,1.51235,1.5124,192000000.0
2009-05-08 03:13:00,1.5124,1.5125,1.5124,1.5125,38400000.0
2009-05-08 03:14:00,1.5125,1.5125,1.5124,1.5124,9600000.0
2009-05-08 03:15:00,1.5124,1.5124,1.5122,1.5122,44800000.0
2009-05-08 03:16:00,1.5122,1.5125,1.5122,1.5125,182000000.0
2009-05-08 03:17:00,1.51255,1.51285,1.51215,1.5126,211800000.0
2009-05-08 03:18:00,1.5126,1.5129,1.51215,1.5125,469600000.0
2009-05-08 03:19:00,1.5125,1.5127,1.5124,1.5124,264000000.0
2009-05-08 03:20:00,1.5124,1.5128,1.51235,1.5127,604000000.0
2009-05-08 03:21:00,1.5127,1.5127,1.51205,1.5122,122000000.0
2009-05-08 03:22:00,1.5122,1.51225,1.5122,1.5122,259000004.0
2009-05-08 03:23:00,1.5122,1.51225,1.5122,1.5122,137800000.0
2009-05-08 03:24:00,1.5122,1.51225,1.5122,1.5122,198200000.0
2009-05-08 03:25:00,1.5122,1.5124,1.51215,1.5122,192800000.0
2009-05-08 03:26:00,1.5122,1.5122,1.512,1.512,99000000.0
2009-05-08 03:27:00,1.512,1.5123,1.51175,1.5123,191600000.0
2009-05-08 03:28:00,1.5123,1.5123,1.5123,1.5123,73200000.0
2009-05-08 03:29:00,1.5123,1.5123,1.5123,1.5123,92400000.0
2009-05-08 03:30:00,1.5123,1.5123,1.5123,1.5123,44200000.0
2009-05-08 03:31:00,1.5123,1.5123,1.5123,1.5123,4800000.0
2009-05-08 03:32:00,1.5123,1.5123,1.5123,1.5123,4800000.0
2009-05-08 03:33:00,1.5123,1.5125,1.5123,1.5123,64400000.0
2009-05-08 03:34:00,1.5123,1.51265,1.51225,1.5125,144000000.0
2009-05-08 03:35:00,1.5126,1.5126,1.5126,1.5126,112200000.0
2009-05-08 03:36:00,1.5126,1.5126,1.5126,1.5126,19200000.0
2009-05-08 03:37:00,1.5126,1.51295,1.51225,1.51275,175600000.0
2009-05-08 03:38:00,1.51275,1.5128,1.5127,1.5127,46600000.0
2009-05-08 03:39:00,1.5127,1.5129,1.5127,1.5127,68000000.0
2009-05-08 03:40:00,1.5127,1.51295,1.5127,1.51295,120000000.0
2009-05-08 03:41:00,1.51295,1.51295,1.5127,1.5127,62000000.0
2009-05-08 03:42:00,1.5127,1.5127,1.5127,1.5127,4800000.0
2009-05-08 03:43:00,1.5127,1.5127,1.5124,1.5125,63400000.0
2009-05-08 03:44:00,1.5125,1.5128,1.5125,1.5127,121600000.0
2009-05-08 03:45:00,1.5127,1.5128,1.5125,1.5126,199800000.0
2009-05-08 03:46:00,1.5126,1.5127,1.5125,1.5125,69400000.0
2009-05-08 03:47:00,1.5125,1.5126,1.5125,1.5126,32400000.0
2009-05-08 03:48:00,1.51255,1.5127,1.5125,1.5126,108800000.0
2009-05-08 03:49:00,1.5126,1.5126,1.5125,1.5126,89200000.0
2009-05-08 03:50:00,1.5127,1.5127,1.5125,1.51255,144800000.0
2009-05-08 03:51:00,1.5125,1.5126,1.5125,1.5125,30800000.0
2009-05-08 03:52:00,1.5125,1.51255,1.5125,1.5125,56600000.0
2009-05-08 03:53:00,1.51265,1.51265,1.51245,1.5125,44400000.0
2009-05-08 03:54:00,1.5125,1.5125,1.5125,1.5125,9600000.0
2009-05-08 03:55:00,1.5125,1.5128,1.5125,1.5125,98400000.0
2009-05-08 03:56:00,1.5125,1.5126,1.5125,1.5126,56000000.0
2009-05-08 03:57:00,1.5126,1.5126,1.5126,1.5126,16400000.0
2009-05-08 03:58:00,1.5126,1.5127,1.5126,1.5126,32400000.0
2009-05-08 03:59:00,1.5126,1.51265,1.5126,1.5126,12600000.0
2009-05-08 04:00:00,1.51255,1.5126,1.5125,1.5126,31200000.0
2009-05-08 04:01:00,1.5126,1.5126,1.5125,1.51255,59200000.0
2009-05-08 04:02:00,1.51255,1.5128,1.51255,1.5127,95600000.0
2009-05-08 04:03:00,1.5127,1.5127,1.51265,1.51265,28800000.0
2009-05-08 04:04:00,1.51265,1.51265,1.5124,1.5124,29000000.0
2009-05-08 04:05:00,1.51245,1.5125,1.51245,1.5125,21000000.0
2009-05-08 04:06:00,1.51255,1.51255,1.5125,1.51255,18000000.0
2009-05-08 04:07:00,1.5125,1.5126,1.5123,1.5124,101600000.0
2009-05-08 04:08:00,1.5124,1.51245,1.5118,1.5118,119400000.0
2009-05-08 04:09:00,1.51175,1.51205,1.5117,1.51185,106800000.0
2009-05-08 04:10:00,1.51185,1.5124,1.51185,1.5123,50600000.0
2009-05-08 04:11:00,1.51212,1.51212,1.51157,1.51187,79000000.0
2009-05-08 04:12:00,1.5123,1.51255,1.5123,1.5125,51800000.0
2009-05-08 04:13:00,1.5125,1.5125,1.5124,1.5124,86200000.0
2009-05-08 04:14:00,1.5124,1.51265,1.51235,1.5124,132400000.0
2009-05-08 04:15:00,1.51245,1.51255,1.5123,1.51245,91000000.0
2009-05-08 04:16:00,1.51245,1.51255,1.5124,1.5124,30400000.0
2009-05-08 04:17:00,1.51245,1.51255,1.5124,1.5124,61400000.0
2009-05-08 04:18:00,1.5124,1.51245,1.5124,1.51245,7000000.0
2009-05-08 04:19:00,1.51245,1.51275,1.51245,1.51275,34400000.0
2009-05-08 04:20:00,1.51285,1.51285,1.51255,1.51265,40400000.0
2009-05-08 04:21:00,1.51265,1.5127,1.51265,1.51265,13600000.0
2009-05-08 04:22:00,1.51265,1.51265,1.51265,1.51265,5000000.0
2009-05-08 04:23:00,1.51265,1.51265,1.5126,1.51265,28200000.0
2009-05-08 04:24:00,1.51265,1.513,1.5126,1.5129,94400000.0
2009-05-08 04:25:00,1.51295,1.5132,1.51285,1.51285,104600000.0
2009-05-08 04:26:00,1.5128,1.51325,1.51265,1.5127,129600000.0
2009-05-08 04:27:00,1.5127,1.5127,1.51255,1.5126,34600000.0
2009-05-08 04:28:00,1.5126,1.5126,1.5126,1.5126,4800000.0
2009-05-08 04:29:00,1.51227,1.51236,1.51187,1.51212,29200000.0
2009-05-08 04:30:00,1.51221,1.51239,1.51197,1.51234,12400000.0
2009-05-08 04:31:00,1.51227,1.51241,1.51186,1.51225,21200000.0
2009-05-08 04:32:00,1.5126,1.5126,1.5126,1.5126,9600000.0
2009-05-08 04:33:00,1.5126,1.51275,1.5126,1.5126,35000000.0
2009-05-08 04:34:00,1.51255,1.5126,1.51175,1.5123,253200000.0
2009-05-08 04:35:00,1.5123,1.5124,1.5123,1.5124,18600000.0
2009-05-08 04:36:00,1.5124,1.5124,1.5124,1.5124,4800000.0
2009-05-08 04:37:00,1.5124,1.5125,1.5124,1.5125,68400000.0
2009-05-08 04:38:00,1.5125,1.5125,1.5124,1.5125,162600000.0
2009-05-08 04:39:00,1.5125,1.5125,1.51215,1.5122,49200000.0
2009-05-08 04:40:00,1.5122,1.51245,1.5121,1.5122,49800000.0
2009-05-08 04:41:00,1.5122,1.5122,1.5122,1.5122,4800000.0
2009-05-08 04:42:00,1.5122,1.51245,1.5121,1.5122,26800000.0
2009-05-08 04:43:00,1.5122,1.5122,1.51215,1.5122,49600000.0
2009-05-08 04:44:00,1.5122,1.51235,1.5122,1.5122,24800000.0
2009-05-08 04:45:00,1.51225,1.5124,1.51225,1.51225,41400000.0
2009-05-08 04:46:00,1.51225,1.5124,1.51215,1.5124,131800000.0
2009-05-08 04:47:00,1.51235,1.51235,1.5123,1.51235,11000000.0
2009-05-08 04:48:00,1.51235,1.51235,1.51215,1.5122,63200000.0
2009-05-08 04:49:00,1.5122,1.5125,1.5122,1.51225,29000000.0
2009-05-08 04:50:00,1.5123,1.5125,1.5122,1.5125,57400000.0
2009-05-08 04:51:00,1.5125,1.51255,1.5121,1.5122,149600000.0
2009-05-08 04:52:00,1.5122,1.5123,1.5122,1.5122,77200000.0
2009-05-08 04:53:00,1.5122,1.5122,1.5122,1.5122,28800000.0
2009-05-08 04:54:00,1.5122,1.5122,1.5122,1.5122,38400000.0
2009-05-08 04:55:00,1.5123,1.5123,1.5122,1.5122,45200000.0
2009-05-08 04:56:00,1.5122,1.5122,1.5122,1.5122,14400000.0
2009-05-08 04:57:00,1.5122,1.5122,1.5122,1.5122,4800000.0
2009-05-08 04:58:00,1.51185,1.51185,1.51138,1.51167,12000000.0
2009-05-08 04:59:00,1.5122,1.5122,1.5122,1.5122,48800000.0
2009-05-08 05:00:00,1.51152,1.51181,1.51152,1.51178,38800000.0
2009-05-08 05:01:00,1.51179,1.5119,1.51134,1.51176,71800000.0
2009-05-08 05:02:00,1.51193,1.51196,1.5115,1.51178,77600000.0
2009-05-08 05:03:00,1.51188,1.51191,1.5114,1.51168,135800000.0
2009-05-08 05:04:00,1.51215,1.5122,1.512,1.51205,45200000.0
2009-05-08 05:05:00,1.51205,1.51205,1.51205,1.51205,1000000.0
2009-05-08 05:06:00,1.5122,1.5122,1.51205,1.51205,7800000.0
2009-05-08 05:07:00,1.5121,1.5121,1.51205,1.51205,4000000.0
2009-05-08 05:08:00,1.51146,1.51177,1.51119,1.51172,34200000.0
2009-05-08 05:09:00,1.512,1.512,1.512,1.512,15400000.0
2009-05-08 05:10:00,1.512,1.512,1.512,1.512,4800000.0
2009-05-08 05:11:00,1.512,1.512,1.5119,1.512,68800000.0
2009-05-08 05:12:00,1.5119,1.5119,1.51185,1.51185,4000000.0
2009-05-08 05:13:00,1.51185,1.5119,1.5118,1.5118,10800000.0
2009-05-08 05:14:00,1.5118,1.51195,1.5118,1.5119,28400000.0
2009-05-08 05:15:00,1.5119,1.512,1.51185,1.5119,39000000.0
2009-05-08 05:16:00,1.51185,1.51195,1.5118,1.51195,16800000.0
2009-05-08 05:17:00,1.51195,1.512,1.51195,1.512,5600000.0
2009-05-08 05:18:00,1.51195,1.51195,1.51195,1.51195,7600000.0
2009-05-08 05:19:00,1.51195,1.512,1.51195,1.51195,7800000.0
2009-05-08 05:20:00,1.5119,1.5121,1.51185,1.5121,15200000.0
2009-05-08 05:21:00,1.5121,1.51225,1.512,1.51215,66400000.0
2009-05-08 05:22:00,1.51215,1.5124,1.51215,1.51215,57600000.0
2009-05-08 05:23:00,1.5121,1.51225,1.5121,1.5121,64800000.0
2009-05-08 05:24:00,1.51225,1.51225,1.5122,1.5122,3200000.0
2009-05-08 05:25:00,1.51215,1.51215,1.5121,1.5121,20600000.0
2009-05-08 05:26:00,1.5121,1.5121,1.5121,1.5121,51000000.0
2009-05-08 05:27:00,1.5121,1.5121,1.51155,1.51185,56200000.0
2009-05-08 05:28:00,1.51185,1.51195,1.5118,1.5119,17400000.0
2009-05-08 05:29:00,1.51195,1.512,1.51195,1.51195,36600000.0
2009-05-08 05:30:00,1.512,1.51225,1.51195,1.51225,41600000.0
2009-05-08 05:31:00,1.51225,1.5124,1.51155,1.51205,68800000.0
2009-05-08 05:32:00,1.51205,1.5121,1.512,1.51205,42200000.0
2009-05-08 05:33:00,1.51205,1.5123,1.5119,1.5119,22800000.0
2009-05-08 05:34:00,1.5122,1.5124,1.5122,1.5123,78000000.0
2009-05-08 05:35:00,1.51245,1.51245,1.51215,1.51225,106400000.0
2009-05-08 05:36:00,1.5123,1.51235,1.51195,1.512,74400000.0
2009-05-08 05:37:00,1.51205,1.51225,1.5119,1.512,130600000.0
2009-05-08 05:38:00,1.51205,1.5123,1.51185,1.5122,70800000.0
2009-05-08 05:39:00,1.51225,1.5123,1.512,1.512,40800000.0
2009-05-08 05:40:00,1.51172,1.51188,1.51157,1.5118,34200000.0
2009-05-08 05:41:00,1.512,1.51205,1.512,1.512,14400000.0
2009-05-08 05:42:00,1.512,1.5122,1.512,1.5121,25400000.0
2009-05-08 05:43:00,1.51192,1.51194,1.51192,1.51194,14600000.0
2009-05-08 05:44:00,1.5121,1.5123,1.5121,1.5123,25400000.0
2009-05-08 05:45:00,1.51194,1.51212,1.51168,1.51209,23400000.0
2009-05-08 05:46:00,1.5123,1.5124,1.5123,1.5124,35200000.0
2009-05-08 05:47:00,1.51225,1.51225,1.5122,1.5122,5000000.0
2009-05-08 05:48:00,1.51215,1.51215,1.51215,1.51215,2000000.0
2009-05-08 05:49:00,1.5121,1.51215,1.5121,1.51215,6800000.0
2009-05-08 05:50:00,1.5121,1.51215,1.5121,1.51215,23400000.0
2009-05-08 05:51:00,1.51215,1.5123,1.51215,1.51225,29400000.0
2009-05-08 05:52:00,1.5124,1.51245,1.5122,1.51235,63200000.0
2009-05-08 05:53:00,1.5124,1.5127,1.5123,1.51235,64700000.0
2009-05-08 05:54:00,1.5125,1.5125,1.5123,1.51235,107600000.0
2009-05-08 05:55:00,1.51235,1.51245,1.5123,1.51245,26800000.0
2009-05-08 05:56:00,1.5125,1.5126,1.51235,1.51255,69000000.0
2009-05-08 05:57:00,1.51255,1.5126,1.51215,1.5123,55200000.0
2009-05-08 05:58:00,1.5124,1.51255,1.5124,1.51255,17800000.0
2009-05-08 05:59:00,1.51255,1.5127,1.5125,1.5127,42600000.0
2009-05-08 06:00:00,1.5127,1.5127,1.51255,1.5126,39400000.0
2009-05-08 06:01:00,1.5126,1.5126,1.5124,1.5124,70200000.0
2009-05-08 06:02:00,1.5124,1.5124,1.5124,1.5124,35200000.0
2009-05-08 06:03:00,1.5124,1.5125,1.5123,1.5123,46600000.0
2009-05-08 06:04:00,1.51196,1.51211,1.51187,1.51205,17400000.0
2009-05-08 06:05:00,1.51225,1.5123,1.51225,1.5123,14400000.0
2009-05-08 06:06:00,1.51225,1.5124,1.5122,1.5124,69400000.0
2009-05-08 06:07:00,1.5124,1.5124,1.5124,1.5124,27200000.0
2009-05-08 06:08:00,1.5124,1.5124,1.5124,1.5124,16000000.0
2009-05-08 06:09:00,1.5124,1.5124,1.5124,1.5124,38400000.0
2009-05-08 06:10:00,1.5124,1.5124,1.5124,1.5124,9600000.0
2009-05-08 06:11:00,1.5124,1.5125,1.5124,1.5125,32000000.0
2009-05-08 06:12:00,1.5124,1.5124,1.5124,1.5124,10600000.0
2009-05-08 06:13:00,1.5121,1.51222,1.51193,1.51213,27000000.0
2009-05-08 06:14:00,1.51221,1.51224,1.51186,1.5121,53800000.0
2009-05-08 06:15:00,1.51204,1.51224,1.51166,1.51217,71400000.0
2009-05-08 06:16:00,1.51194,1.5122,1.51188,1.51218,74800000.0
2009-05-08 06:17:00,1.5123,1.5123,1.5123,1.5123,21800000.0
2009-05-08 06:18:00,1.5123,1.5124,1.5123,1.5123,83000000.0
2009-05-08 06:19:00,1.5123,1.5123,1.5123,1.5123,18600000.0
2009-05-08 06:20:00,1.51201,1.51223,1.5117,1.51214,53200000.0
2009-05-08 06:21:00,1.51217,1.51229,1.51186,1.51204,29600000.0
2009-05-08 06:22:00,1.51193,1.51221,1.51178,1.51212,187600000.0
2009-05-08 06:23:00,1.51189,1.51216,1.51177,1.51216,40200000.0
2009-05-08 06:24:00,1.5123,1.5124,1.5123,1.5123,32800000.0
2009-05-08 06:25:00,1.51212,1.51213,1.51168,1.5119,40200000.0
2009-05-08 06:26:00,1.51202,1.51216,1.51169,1.51205,82200000.0
2009-05-08 06:27:00,1.5121,1.51223,1.51189,1.51192,93000000.0
2009-05-08 06:28:00,1.51217,1.51224,1.51191,1.5122,34800000.0
2009-05-08 06:29:00,1.5123,1.5124,1.5123,1.5124,88400000.0
2009-05-08 06:30:00,1.5124,1.5125,1.5124,1.5124,69000000.0
2009-05-08 06:31:00,1.5124,1.5125,1.5124,1.5124,97200000.0
2009-05-08 06:32:00,1.5124,1.5125,1.5124,1.5124,31800000.0
2009-05-08 06:33:00,1.5124,1.5124,1.5124,1.5124,4800000.0
2009-05-08 06:34:00,1.5124,1.51265,1.5124,1.5124,68800000.0
2009-05-08 06:35:00,1.5124,1.5124,1.5124,1.5124,38400000.0
2009-05-08 06:36:00,1.5124,1.5125,1.512,1.512,162000000.0
2009-05-08 06:37:00,1.512,1.51235,1.512,1.5123,148000000.0
2009-05-08 06:38:00,1.5123,1.51255,1.51225,1.51255,54200000.0
2009-05-08 06:39:00,1.5125,1.51255,1.5125,1.51255,117200000.0
2009-05-08 06:40:00,1.5125,1.5126,1.5124,1.5124,106400000.0
2009-05-08 06:41:00,1.5124,1.5125,1.51215,1.51215,72600000.0
2009-05-08 06:42:00,1.51215,1.5123,1.51215,1.5123,84200000.0
2009-05-08 06:43:00,1.5123,1.5125,1.51225,1.5123,62600000.0
2009-05-08 06:44:00,1.5123,1.51265,1.5123,1.5126,187600000.0
2009-05-08 06:45:00,1.51265,1.51265,1.5123,1.5123,403000000.0
2009-05-08 06:46:00,1.5123,1.51265,1.5123,1.5123,183000000.0
2009-05-08 06:47:00,1.5123,1.51255,1.51225,1.5124,215599999.0
2009-05-08 06:48:00,1.51235,1.5126,1.5123,1.5123,57600000.0
2009-05-08 06:49:00,1.5123,1.5123,1.5123,1.5123,15400000.0
2009-05-08 06:50:00,1.51235,1.51245,1.5123,1.5123,107000000.0
2009-05-08 06:51:00,1.5123,1.5123,1.51225,1.5123,140200000.0
2009-05-08 06:52:00,1.5123,1.51235,1.5123,1.5123,35600000.0
2009-05-08 06:53:00,1.5123,1.51235,1.5123,1.51235,17000000.0
2009-05-08 06:54:00,1.5123,1.51235,1.5123,1.5123,28600000.0
2009-05-08 06:55:00,1.5123,1.51235,1.51215,1.51235,46200000.0
2009-05-08 06:56:00,1.5124,1.51255,1.51235,1.51235,53200000.0
2009-05-08 06:57:00,1.5124,1.51245,1.5121,1.5121,54400000.0
2009-05-08 06:58:00,1.5121,1.5121,1.5121,1.5121,19200000.0
2009-05-08 06:59:00,1.5121,1.5121,1.5121,1.5121,4800000.0
2009-05-08 07:00:00,1.5121,1.5125,1.5121,1.5124,103600000.0
2009-05-08 07:01:00,1.5124,1.51245,1.5124,1.5124,74400000.0
2009-05-08 07:02:00,1.51245,1.5125,1.5124,1.51245,142000000.0
2009-05-08 07:03:00,1.5124,1.5125,1.51185,1.51205,65000000.0
2009-05-08 07:04:00,1.512,1.51205,1.5118,1.51205,51200000.0
2009-05-08 07:05:00,1.5121,1.51245,1.51205,1.5122,90200000.0
2009-05-08 07:06:00,1.5121,1.5122,1.5117,1.5118,43200000.0
2009-05-08 07:07:00,1.51205,1.51225,1.51205,1.51225,56200000.0
2009-05-08 07:08:00,1.51225,1.51225,1.5121,1.5122,185000000.0
2009-05-08 07:09:00,1.5122,1.5122,1.5116,1.5117,143400000.0
2009-05-08 07:10:00,1.5117,1.5121,1.5117,1.5121,199000000.0
2009-05-08 07:11:00,1.5121,1.5121,1.5116,1.5118,156600000.0
2009-05-08 07:12:00,1.5118,1.5121,1.51175,1.5121,216600000.0
2009-05-08 07:13:00,1.5121,1.5121,1.51205,1.5121,42600000.0
2009-05-08 07:14:00,1.5121,1.5121,1.51195,1.512,153000000.0
2009-05-08 07:15:00,1.51205,1.5123,1.5119,1.5121,142200000.0
2009-05-08 07:16:00,1.5121,1.5124,1.51185,1.51215,154000000.0
2009-05-08 07:17:00,1.51203,1.51205,1.51186,1.5119,286000000.0
2009-05-08 07:18:00,1.512,1.5123,1.512,1.51205,44000000.0
2009-05-08 07:19:00,1.51205,1.51215,1.51195,1.51205,61000000.0
2009-05-08 07:20:00,1.512,1.512,1.512,1.512,99400000.0
2009-05-08 07:21:00,1.51205,1.51215,1.512,1.51205,32400000.0
2009-05-08 07:22:00,1.51205,1.51205,1.51195,1.512,99600000.0
2009-05-08 07:23:00,1.51205,1.51205,1.51195,1.512,60400000.0
2009-05-08 07:24:00,1.5121,1.5121,1.512,1.512,62200000.0
2009-05-08 07:25:00,1.51195,1.512,1.5117,1.512,54400000.0
2009-05-08 07:26:00,1.5121,1.51215,1.5121,1.5121,20000000.0
2009-05-08 07:27:00,1.5122,1.5124,1.51215,1.51215,88400000.0
2009-05-08 07:28:00,1.5122,1.5124,1.51215,1.5122,179800000.0
2009-05-08 07:29:00,1.51235,1.5124,1.5122,1.5123,103000000.0
2009-05-08 07:30:00,1.5123,1.51245,1.5122,1.5124,116600000.0
2009-05-08 07:31:00,1.5125,1.5125,1.5123,1.5123,7400000.0
2009-05-08 07:32:00,1.5123,1.5126,1.5123,1.5126,84600000.0
2009-05-08 07:33:00,1.5126,1.51275,1.51235,1.5124,96800000.0
2009-05-08 07:34:00,1.51235,1.5125,1.5123,1.5125,92000000.0
2009-05-08 07:35:00,1.5126,1.513,1.5125,1.51275,159000000.0
2009-05-08 07:36:00,1.5128,1.51295,1.5126,1.5128,51600000.0
2009-05-08 07:37:00,1.5123,1.5132,1.5123,1.5127,101200000.0
2009-05-08 07:38:00,1.5127,1.5132,1.5125,1.5126,50600000.0
2009-05-08 07:39:00,1.5126,1.5128,1.51255,1.5127,123600000.0
2009-05-08 07:40:00,1.5127,1.513,1.51265,1.5127,75000000.0
2009-05-08 07:41:00,1.51275,1.5128,1.5127,1.5128,21200000.0
2009-05-08 07:42:00,1.5128,1.5129,1.5126,1.5128,43000000.0
2009-05-08 07:43:00,1.5128,1.51295,1.5126,1.5128,81200000.0
2009-05-08 07:44:00,1.5128,1.51295,1.5126,1.51265,27400000.0
2009-05-08 07:45:00,1.5127,1.513,1.5126,1.5126,35600000.0
2009-05-08 07:46:00,1.5127,1.5132,1.5125,1.5131,292599999.0
2009-05-08 07:47:00,1.5131,1.51325,1.513,1.5131,92800000.0
2009-05-08 07:48:00,1.5131,1.5134,1.513,1.5131,181200000.0
2009-05-08 07:49:00,1.5131,1.5132,1.5122,1.51305,297600000.0
2009-05-08 07:50:00,1.513,1.513,1.5127,1.5127,36000000.0
2009-05-08 07:51:00,1.5128,1.51285,1.5122,1.51235,149200001.0
2009-05-08 07:52:00,1.5124,1.5126,1.51235,1.5125,286800000.0
2009-05-08 07:53:00,1.5125,1.51255,1.5122,1.5124,398199999.0
2009-05-08 07:54:00,1.5125,1.5125,1.5125,1.5125,33600000.0
2009-05-08 07:55:00,1.5125,1.51265,1.51235,1.51235,114600000.0
2009-05-08 07:56:00,1.51235,1.51245,1.5119,1.51205,69600000.0
2009-05-08 07:57:00,1.51205,1.5122,1.512,1.5122,18200000.0
2009-05-08 07:58:00,1.5122,1.5125,1.51205,1.51205,71600000.0
2009-05-08 07:59:00,1.51205,1.51245,1.51195,1.512,134600000.0
2009-05-08 08:00:00,1.512,1.5122,1.5119,1.51195,134400000.0
2009-05-08 08:01:00,1.512,1.51215,1.5118,1.5121,191000000.0
2009-05-08 08:02:00,1.5121,1.51215,1.51185,1.51195,67800000.0
2009-05-08 08:03:00,1.51195,1.51195,1.5118,1.5118,106800000.0
2009-05-08 08:04:00,1.51185,1.51195,1.5118,1.5118,145400000.0
2009-05-08 08:05:00,1.5118,1.5121,1.5118,1.51185,316000000.0
2009-05-08 08:06:00,1.51185,1.51205,1.51175,1.5119,395199998.0
2009-05-08 08:07:00,1.5119,1.512,1.5119,1.512,189200000.0
2009-05-08 08:08:00,1.512,1.5121,1.5117,1.5118,167200000.0
2009-05-08 08:09:00,1.5118,1.51185,1.51175,1.5118,243600000.0
2009-05-08 08:10:00,1.51195,1.5122,1.51185,1.5121,209000000.0
2009-05-08 08:11:00,1.5121,1.51235,1.5121,1.5123,312800000.0
2009-05-08 08:12:00,1.5123,1.51235,1.5121,1.5122,123600000.0
2009-05-08 08:13:00,1.5122,1.5122,1.5116,1.5116,106400000.0
2009-05-08 08:14:00,1.5115,1.51195,1.5113,1.5117,148200000.0
2009-05-08 08:15:00,1.5118,1.5119,1.5117,1.5118,241400000.0
2009-05-08 08:16:00,1.5117,1.51205,1.51165,1.5119,222800000.0
2009-05-08 08:17:00,1.5119,1.512,1.5117,1.5117,207400000.0
2009-05-08 08:18:00,1.5117,1.51225,1.5117,1.5119,223000000.0
2009-05-08 08:19:00,1.5119,1.51215,1.5117,1.5117,205000000.0
2009-05-08 08:20:00,1.5117,1.5123,1.5117,1.51215,251000000.0
2009-05-08 08:21:00,1.5122,1.51225,1.51195,1.5121,169600000.0
2009-05-08 08:22:00,1.51215,1.51275,1.51215,1.51255,349600000.0
2009-05-08 08:23:00,1.51245,1.51255,1.5121,1.51245,217600000.0
2009-05-08 08:24:00,1.5124,1.5124,1.5121,1.5121,256400000.0
2009-05-08 08:25:00,1.51215,1.51225,1.5121,1.5122,201000000.0
2009-05-08 08:26:00,1.5122,1.51265,1.51215,1.5125,269400000.0
2009-05-08 08:27:00,1.5125,1.51265,1.5125,1.5126,162600000.0
2009-05-08 08:28:00,1.5126,1.5129,1.51255,1.5128,157600000.0
2009-05-08 08:29:00,1.5127,1.51285,1.5126,1.5127,78600000.0
2009-05-08 08:30:00,1.5127,1.5127,1.51255,1.51255,170600000.0
2009-05-08 08:31:00,1.5125,1.51255,1.5123,1.5125,522200001.0
2009-05-08 08:32:00,1.5125,1.5126,1.5125,1.5125,169200000.0
2009-05-08 08:33:00,1.51265,1.51295,1.5125,1.5129,409400000.0
2009-05-08 08:34:00,1.5129,1.51295,1.5124,1.5124,373800000.0
2009-05-08 08:35:00,1.5124,1.5124,1.5119,1.512,351600000.0
2009-05-08 08:36:00,1.5119,1.51215,1.5119,1.512,206800002.0
2009-05-08 08:37:00,1.512,1.5121,1.5119,1.512,285800000.0
2009-05-08 08:38:00,1.512,1.5122,1.51185,1.5121,306200000.0
2009-05-08 08:39:00,1.51205,1.5122,1.5118,1.5118,269000000.0
2009-05-08 08:40:00,1.5118,1.512,1.51165,1.5118,339600000.0
2009-05-08 08:41:00,1.51175,1.5118,1.51155,1.5118,165600000.0
2009-05-08 08:42:00,1.51185,1.51195,1.5116,1.5116,243800000.0
2009-05-08 08:43:00,1.5116,1.51205,1.5114,1.512,357400003.0
2009-05-08 08:44:00,1.51195,1.5123,1.51195,1.5121,201600000.0
2009-05-08 08:45:00,1.5121,1.51235,1.5121,1.5122,258200001.0
2009-05-08 08:46:00,1.5122,1.5127,1.5122,1.5122,262600000.0
2009-05-08 08:47:00,1.5122,1.51245,1.5122,1.5122,223600000.0
2009-05-08 08:48:00,1.5122,1.51225,1.5121,1.5122,240200000.0
2009-05-08 08:49:00,1.5122,1.5122,1.512,1.512,276800000.0
2009-05-08 08:50:00,1.512,1.5123,1.512,1.5122,174000000.0
2009-05-08 08:51:00,1.5122,1.5125,1.5122,1.51225,212400000.0
2009-05-08 08:52:00,1.51235,1.51265,1.51235,1.5125,239600000.0
2009-05-08 08:53:00,1.51255,1.5133,1.5125,1.5133,340600000.0
2009-05-08 08:54:00,1.5133,1.5133,1.5128,1.513,170800000.0
2009-05-08 08:55:00,1.513,1.5132,1.51295,1.513,199200000.0
2009-05-08 08:56:00,1.513,1.51315,1.5127,1.513,220800000.0
2009-05-08 08:57:00,1.513,1.51305,1.51285,1.513,113000000.0
2009-05-08 08:58:00,1.51295,1.513,1.51295,1.513,78600000.0
2009-05-08 08:59:00,1.513,1.513,1.5128,1.5129,56000000.0
2009-05-08 09:00:00,1.5129,1.51325,1.5128,1.51315,224000000.0
2009-05-08 09:01:00,1.51315,1.51335,1.5131,1.51335,105400000.0
2009-05-08 09:02:00,1.5133,1.5134,1.5132,1.5134,123200000.0
2009-05-08 09:03:00,1.51335,1.5134,1.51335,1.5134,70000000.0
2009-05-08 09:04:00,1.5134,1.5135,1.5131,1.5133,144800000.0
2009-05-08 09:05:00,1.5133,1.5135,1.5133,1.5134,55200000.0
2009-05-08 09:06:00,1.51345,1.5136,1.5129,1.513,273800000.0
2009-05-08 09:07:00,1.5131,1.51335,1.51305,1.5131,190000000.0
2009-05-08 09:08:00,1.5131,1.51315,1.5131,1.5131,177600000.0
2009-05-08 09:09:00,1.5131,1.51315,1.5131,1.5131,105600000.0
2009-05-08 09:10:00,1.5131,1.5131,1.5127,1.51295,183200000.0
2009-05-08 09:11:00,1.51295,1.5131,1.5129,1.513,99200000.0
2009-05-08 09:12:00,1.51305,1.51325,1.513,1.5131,144000000.0
2009-05-08 09:13:00,1.5132,1.5132,1.5132,1.5132,63200000.0
2009-05-08 09:14:00,1.5132,1.5132,1.5132,1.5132,66400000.0
2009-05-08 09:15:00,1.5132,1.5132,1.5132,1.5132,28800000.0
2009-05-08 09:16:00,1.5132,1.5132,1.5132,1.5132,60400000.0
2009-05-08 09:17:00,1.5132,1.51325,1.5131,1.51315,111000000.0
2009-05-08 09:18:00,1.5131,1.5132,1.51295,1.513,82200000.0
2009-05-08 09:19:00,1.513,1.5131,1.5127,1.5129,106600000.0
2009-05-08 09:20:00,1.5129,1.5131,1.5128,1.5128,98400000.0
2009-05-08 09:21:00,1.5128,1.51305,1.5128,1.5128,191800000.0
2009-05-08 09:22:00,1.5129,1.51315,1.5128,1.513,247000000.0
2009-05-08 09:23:00,1.51305,1.5134,1.51295,1.51335,257400000.0
2009-05-08 09:24:00,1.5134,1.5135,1.51305,1.51305,282800000.0
2009-05-08 09:25:00,1.51305,1.5132,1.51295,1.5131,193200000.0
2009-05-08 09:26:00,1.5131,1.5131,1.51285,1.51285,157800000.0
2009-05-08 09:27:00,1.51285,1.513,1.51275,1.5128,173400000.0
2009-05-08 09:28:00,1.5128,1.51285,1.5127,1.5127,244600000.0
2009-05-08 09:29:00,1.51275,1.5128,1.51235,1.51245,93000000.0
2009-05-08 09:30:00,1.5124,1.5124,1.5124,1.5124,94400000.0
2009-05-08 09:31:00,1.5125,1.51265,1.5124,1.5124,157800000.0
2009-05-08 09:32:00,1.5125,1.5126,1.5124,1.5126,125000000.0
2009-05-08 09:33:00,1.5126,1.5128,1.5126,1.51275,68600000.0
2009-05-08 09:34:00,1.5127,1.513,1.5126,1.51285,196000000.0
2009-05-08 09:35:00,1.51285,1.51295,1.51265,1.51285,158000002.0
2009-05-08 09:36:00,1.5128,1.5129,1.51275,1.51275,26400000.0
2009-05-08 09:37:00,1.5128,1.5128,1.5128,1.5128,4800000.0
2009-05-08 09:38:00,1.5128,1.5128,1.5128,1.5128,17000000.0
2009-05-08 09:39:00,1.5128,1.51295,1.5128,1.51295,78000000.0
2009-05-08 09:40:00,1.5129,1.51325,1.5129,1.513,182200000.0
2009-05-08 09:41:00,1.513,1.513,1.51255,1.5129,270600000.0
2009-05-08 09:42:00,1.5129,1.5129,1.51285,1.51285,16400000.0
2009-05-08 09:43:00,1.5129,1.513,1.51265,1.5127,336999997.0
2009-05-08 09:44:00,1.5127,1.51285,1.5126,1.5127,105200000.0
2009-05-08 09:45:00,1.5127,1.5127,1.5124,1.51265,350600000.0
2009-05-08 09:46:00,1.5127,1.51285,1.5126,1.5127,219600000.0
2009-05-08 09:47:00,1.5127,1.51315,1.5127,1.51295,299800000.0
2009-05-08 09:48:00,1.513,1.51305,1.5127,1.51285,246799999.0
2009-05-08 09:49:00,1.5129,1.51295,1.5128,1.5128,100400000.0
2009-05-08 09:50:00,1.5128,1.513,1.51265,1.51285,180600000.0
2009-05-08 09:51:00,1.5129,1.5129,1.51275,1.5129,22400000.0
2009-05-08 09:52:00,1.5129,1.5129,1.5127,1.51285,91000000.0
2009-05-08 09:53:00,1.5129,1.5129,1.5127,1.5128,131200000.0
2009-05-08 09:54:00,1.5129,1.5131,1.51275,1.5128,50000000.0
2009-05-08 09:55:00,1.51285,1.51285,1.51275,1.51285,28200000.0
2009-05-08 09:56:00,1.5128,1.51285,1.5126,1.51265,67800000.0
2009-05-08 09:57:00,1.51265,1.5127,1.51245,1.5125,44600000.0
2009-05-08 09:58:00,1.51245,1.5127,1.5124,1.51255,165800000.0
2009-05-08 09:59:00,1.51255,1.5127,1.51245,1.5125,119200000.0
2009-05-08 10:00:00,1.5125,1.5127,1.51245,1.51255,115400000.0
2009-05-08 10:01:00,1.51255,1.5128,1.51255,1.5127,145400000.0
2009-05-08 10:02:00,1.5128,1.5132,1.5128,1.513,182000000.0
2009-05-08 10:03:00,1.513,1.51345,1.513,1.5134,304000000.0
2009-05-08 10:04:00,1.51345,1.5136,1.5134,1.5134,93000000.0
2009-05-08 10:05:00,1.51345,1.51345,1.51335,1.51335,139000001.0
2009-05-08 10:06:00,1.5133,1.51345,1.51325,1.5133,316399998.0
2009-05-08 10:07:00,1.51335,1.51345,1.5133,1.51335,272800000.0
2009-05-08 10:08:00,1.51335,1.5134,1.5133,1.5134,54200000.0
2009-05-08 10:09:00,1.5134,1.5134,1.5132,1.5133,221000000.0
2009-05-08 10:10:00,1.51325,1.51325,1.5131,1.51315,151400000.0
2009-05-08 10:11:00,1.5131,1.5133,1.5131,1.5132,236999999.0
2009-05-08 10:12:00,1.51315,1.51335,1.5131,1.5133,187799998.0
2009-05-08 10:13:00,1.5133,1.5133,1.5132,1.51325,98200000.0
2009-05-08 10:14:00,1.5133,1.5133,1.5132,1.5133,176000000.0
2009-05-08 10:15:00,1.5133,1.51335,1.5132,1.5133,208800000.0
2009-05-08 10:16:00,1.5133,1.5136,1.5133,1.5134,310600000.0
2009-05-08 10:17:00,1.51345,1.51355,1.5133,1.5134,255800000.0
2009-05-08 10:18:00,1.5134,1.5134,1.5133,1.5134,103000000.0
2009-05-08 10:19:00,1.5134,1.51345,1.5134,1.5134,64800000.0
2009-05-08 10:20:00,1.5134,1.5135,1.5134,1.51345,56200000.0
2009-05-08 10:21:00,1.5134,1.51365,1.5134,1.5135,309799999.0
2009-05-08 10:22:00,1.5136,1.514,1.5136,1.514,459200002.0
2009-05-08 10:23:00,1.514,1.514,1.51355,1.514,178400000.0
2009-05-08 10:24:00,1.514,1.5141,1.51395,1.514,155800000.0
2009-05-08 10:25:00,1.514,1.51405,1.51385,1.51395,146800000.0
2009-05-08 10:26:00,1.5139,1.51405,1.51375,1.51375,116400000.0
2009-05-08 10:27:00,1.5138,1.5138,1.5137,1.5138,375400000.0
2009-05-08 10:28:00,1.5138,1.5138,1.5137,1.5137,134800000.0
2009-05-08 10:29:00,1.5137,1.51385,1.5137,1.5137,91600000.0
2009-05-08 10:30:00,1.5138,1.51385,1.5137,1.51375,72400000.0
2009-05-08 10:31:00,1.5138,1.5138,1.5137,1.5137,37000000.0
2009-05-08 10:32:00,1.5137,1.51375,1.5137,1.5137,43000000.0
2009-05-08 10:33:00,1.51375,1.514,1.51375,1.5138,176400000.0
2009-05-08 10:34:00,1.5139,1.51395,1.5137,1.51385,235400000.0
2009-05-08 10:35:00,1.51385,1.514,1.5137,1.51395,382600003.0
2009-05-08 10:36:00,1.514,1.514,1.5138,1.514,340000000.0
2009-05-08 10:37:00,1.514,1.5142,1.51385,1.514,80600000.0
2009-05-08 10:38:00,1.51395,1.514,1.51385,1.514,86800000.0
2009-05-08 10:39:00,1.514,1.514,1.51385,1.5139,46000000.0
2009-05-08 10:40:00,1.5139,1.5141,1.51385,1.514,100200000.0
2009-05-08 10:41:00,1.514,1.5141,1.51385,1.51385,63600000.0
2009-05-08 10:42:00,1.5139,1.514,1.5138,1.514,54800000.0
2009-05-08 10:43:00,1.514,1.514,1.5137,1.5139,52200000.0
2009-05-08 10:44:00,1.5139,1.514,1.5137,1.5138,84000000.0
2009-05-08 10:45:00,1.51375,1.514,1.51375,1.51395,58800000.0
2009-05-08 10:46:00,1.51395,1.514,1.51375,1.5138,154000000.0
2009-05-08 10:47:00,1.5138,1.51395,1.51375,1.51385,172400000.0
2009-05-08 10:48:00,1.51385,1.5139,1.5137,1.5138,134000000.0
2009-05-08 10:49:00,1.5137,1.5138,1.5137,1.5137,33200000.0
2009-05-08 10:50:00,1.5138,1.5138,1.5137,1.5137,148600000.0
2009-05-08 10:51:00,1.5138,1.5138,1.5137,1.5137,115200000.0
2009-05-08 10:52:00,1.5137,1.5138,1.5136,1.5137,125400000.0
2009-05-08 10:53:00,1.5137,1.5137,1.5137,1.5137,27000000.0
2009-05-08 10:54:00,1.5137,1.5137,1.5137,1.5137,84400000.0
2009-05-08 10:55:00,1.5137,1.5137,1.5137,1.5137,22800000.0
2009-05-08 10:56:00,1.51375,1.5138,1.5137,1.5137,30400000.0
2009-05-08 10:57:00,1.51375,1.5138,1.5137,1.5137,12000000.0
2009-05-08 10:58:00,1.5137,1.5137,1.5136,1.51365,119600000.0
2009-05-08 10:59:00,1.51365,1.5139,1.51365,1.5137,156199999.0
2009-05-08 11:00:00,1.51365,1.5138,1.51345,1.51355,251600000.0
2009-05-08 11:01:00,1.51355,1.51355,1.5133,1.5133,306000000.0
2009-05-08 11:02:00,1.5133,1.5134,1.5133,1.5134,65900000.0
2009-05-08 11:03:00,1.5134,1.5135,1.513,1.51315,246200000.0
2009-05-08 11:04:00,1.5131,1.51365,1.5131,1.51345,170400000.0
2009-05-08 11:05:00,1.5135,1.5137,1.5134,1.5135,62400000.0
2009-05-08 11:06:00,1.5134,1.51365,1.5134,1.51345,130200000.0
2009-05-08 11:07:00,1.51345,1.51345,1.51345,1.51345,43200000.0
2009-05-08 11:08:00,1.5135,1.51355,1.51345,1.5135,29600000.0
2009-05-08 11:09:00,1.51345,1.51375,1.51305,1.5132,253000000.0
2009-05-08 11:10:00,1.5132,1.5132,1.5131,1.5132,636400003.0
2009-05-08 11:11:00,1.5132,1.5132,1.513,1.5131,626800001.0
2009-05-08 11:12:00,1.5132,1.5132,1.513,1.51305,250999999.0
2009-05-08 11:13:00,1.51305,1.51315,1.5129,1.5129,258400001.0
2009-05-08 11:14:00,1.5129,1.513,1.5127,1.5129,497999996.0
2009-05-08 11:15:00,1.5129,1.5129,1.5128,1.5128,79800000.0
2009-05-08 11:16:00,1.51275,1.5129,1.5127,1.5128,115000000.0
2009-05-08 11:17:00,1.5128,1.51285,1.51265,1.5128,354400000.0
2009-05-08 11:18:00,1.5128,1.51295,1.5127,1.5127,168800000.0
2009-05-08 11:19:00,1.5127,1.51275,1.5125,1.5126,283600000.0
2009-05-08 11:20:00,1.5126,1.51275,1.51255,1.5127,108600000.0
2009-05-08 11:21:00,1.5127,1.5127,1.5127,1.5127,105600000.0
2009-05-08 11:22:00,1.5127,1.5129,1.5127,1.51285,274000000.0
2009-05-08 11:23:00,1.51285,1.51305,1.5126,1.51295,246000000.0
2009-05-08 11:24:00,1.513,1.5134,1.5129,1.5132,179200000.0
2009-05-08 11:25:00,1.51315,1.51325,1.51305,1.51305,111200000.0
2009-05-08 11:26:00,1.5131,1.5131,1.51295,1.51305,104800000.0
2009-05-08 11:27:00,1.51305,1.5133,1.51305,1.5132,131000000.0
2009-05-08 11:28:00,1.5132,1.51375,1.51315,1.51355,335200000.0
2009-05-08 11:29:00,1.5136,1.51375,1.5133,1.5133,251600000.0
2009-05-08 11:30:00,1.5133,1.51345,1.5133,1.5134,72000000.0
2009-05-08 11:31:00,1.5134,1.5136,1.51335,1.5135,69900000.0
2009-05-08 11:32:00,1.5136,1.5137,1.51335,1.51355,202800000.0
2009-05-08 11:33:00,1.51355,1.5137,1.51335,1.51355,172600000.0
2009-05-08 11:34:00,1.5136,1.5137,1.51345,1.51345,109200000.0
2009-05-08 11:35:00,1.51345,1.5135,1.5132,1.5133,432599996.0
2009-05-08 11:36:00,1.5133,1.5133,1.5133,1.5133,148200000.0
2009-05-08 11:37:00,1.5133,1.5134,1.5133,1.5134,105800000.0
2009-05-08 11:38:00,1.5134,1.5134,1.5133,1.5134,83000000.0
2009-05-08 11:39:00,1.5134,1.5134,1.5134,1.5134,40800000.0
2009-05-08 11:40:00,1.5134,1.51345,1.51325,1.5133,161400000.0
2009-05-08 11:41:00,1.5134,1.5134,1.51335,1.51335,19400000.0
2009-05-08 11:42:00,1.5134,1.51355,1.5133,1.51345,167200000.0
2009-05-08 11:43:00,1.51345,1.5135,1.5133,1.5134,242000000.0
2009-05-08 11:44:00,1.5134,1.5134,1.5132,1.5133,111800000.0
2009-05-08 11:45:00,1.51335,1.51335,1.5133,1.51335,11800000.0
2009-05-08 11:46:00,1.5133,1.51345,1.5133,1.5134,106200000.0
2009-05-08 11:47:00,1.5134,1.5135,1.5133,1.51345,126800000.0
2009-05-08 11:48:00,1.51345,1.51355,1.5134,1.5134,182600000.0
2009-05-08 11:49:00,1.5134,1.5135,1.5134,1.5135,88600000.0
2009-05-08 11:50:00,1.5134,1.5134,1.5134,1.5134,53800000.0
2009-05-08 11:51:00,1.51335,1.51345,1.5133,1.51335,125400000.0
2009-05-08 11:52:00,1.5133,1.5135,1.5133,1.51345,85000000.0
2009-05-08 11:53:00,1.51345,1.51355,1.5134,1.5135,188400000.0
2009-05-08 11:54:00,1.5135,1.5136,1.5134,1.5136,181400000.0
2009-05-08 11:55:00,1.5136,1.5138,1.5135,1.51365,231000000.0
2009-05-08 11:56:00,1.51365,1.5137,1.5135,1.5135,319000000.0
2009-05-08 11:57:00,1.5135,1.5137,1.5134,1.5135,236200000.0
2009-05-08 11:58:00,1.51345,1.51355,1.51335,1.5134,230800000.0
2009-05-08 11:59:00,1.5134,1.5136,1.5134,1.5135,176000000.0
2009-05-08 12:00:00,1.5135,1.5138,1.51345,1.5137,236000000.0
2009-05-08 12:01:00,1.51365,1.5138,1.5136,1.51365,151600000.0
2009-05-08 12:02:00,1.51365,1.5137,1.5136,1.51365,78600000.0
2009-05-08 12:03:00,1.51365,1.51385,1.5136,1.5137,180800000.0
2009-05-08 12:04:00,1.51365,1.51365,1.5136,1.5136,48800000.0
2009-05-08 12:05:00,1.5136,1.51365,1.5136,1.51365,72600000.0
2009-05-08 12:06:00,1.5135,1.5138,1.5135,1.5137,82200000.0
2009-05-08 12:07:00,1.5137,1.5137,1.5137,1.5137,11600000.0
2009-05-08 12:08:00,1.5137,1.5137,1.51315,1.51335,480400000.0
2009-05-08 12:09:00,1.5134,1.51355,1.5133,1.5134,349799999.0
2009-05-08 12:10:00,1.5134,1.5135,1.5134,1.5134,58600000.0
2009-05-08 12:11:00,1.5134,1.51365,1.5134,1.5136,124800000.0
2009-05-08 12:12:00,1.5136,1.51375,1.5136,1.51375,80000000.0
2009-05-08 12:13:00,1.51375,1.51375,1.5134,1.5137,470599998.0
2009-05-08 12:14:00,1.5137,1.51395,1.5136,1.5137,283200000.0
2009-05-08 12:15:00,1.5138,1.51385,1.5137,1.5137,397800000.0
2009-05-08 12:16:00,1.5137,1.51375,1.5136,1.5136,342800000.0
2009-05-08 12:17:00,1.5136,1.51365,1.5135,1.5135,186000000.0
2009-05-08 12:18:00,1.51355,1.5137,1.5135,1.5136,254599998.0
2009-05-08 12:19:00,1.5137,1.51375,1.51355,1.5136,162800000.0
2009-05-08 12:20:00,1.5137,1.51375,1.5136,1.5137,200000000.0
2009-05-08 12:21:00,1.5137,1.5137,1.5135,1.5135,165200000.0
2009-05-08 12:22:00,1.5135,1.5135,1.5135,1.5135,52000000.0
2009-05-08 12:23:00,1.5134,1.5136,1.5134,1.5135,167400000.0
2009-05-08 12:24:00,1.51345,1.51375,1.51345,1.5136,170600000.0
2009-05-08 12:25:00,1.5136,1.51365,1.51355,1.5136,83400000.0
2009-05-08 12:26:00,1.5136,1.5136,1.5134,1.5135,112200000.0
2009-05-08 12:27:00,1.5135,1.51375,1.5134,1.51355,213399997.0
2009-05-08 12:28:00,1.51355,1.5136,1.5135,1.51355,98000000.0
2009-05-08 12:29:00,1.5136,1.5137,1.5136,1.5136,184200000.0
2009-05-08 12:30:00,1.5137,1.51375,1.5136,1.5137,184800000.0
2009-05-08 12:31:00,1.5136,1.5138,1.51355,1.5138,300800000.0
2009-05-08 12:32:00,1.51375,1.5138,1.5136,1.5136,143400000.0
2009-05-08 12:33:00,1.5136,1.5136,1.5136,1.5136,14400000.0
2009-05-08 12:34:00,1.5136,1.5137,1.5136,1.5136,180200000.0
2009-05-08 12:35:00,1.5136,1.5136,1.5136,1.5136,26600000.0
2009-05-08 12:36:00,1.5136,1.5137,1.5136,1.5136,200800000.0
2009-05-08 12:37:00,1.51355,1.5136,1.5134,1.5136,118000000.0
2009-05-08 12:38:00,1.5136,1.5136,1.51325,1.5133,375200000.0
2009-05-08 12:39:00,1.51315,1.5133,1.5131,1.5132,156800000.0
2009-05-08 12:40:00,1.51315,1.51335,1.5131,1.5131,210800000.0
2009-05-08 12:41:00,1.5131,1.5133,1.5129,1.5129,300399998.0
2009-05-08 12:42:00,1.5129,1.5132,1.5129,1.5131,225000000.0
2009-05-08 12:43:00,1.5131,1.5133,1.5131,1.5132,265800000.0
2009-05-08 12:44:00,1.5132,1.51335,1.5132,1.5132,436999998.0
2009-05-08 12:45:00,1.5133,1.51335,1.5131,1.5131,213600000.0
2009-05-08 12:46:00,1.51315,1.5132,1.5128,1.513,571000001.0
2009-05-08 12:47:00,1.513,1.51315,1.513,1.513,220600000.0
2009-05-08 12:48:00,1.513,1.513,1.513,1.513,363600000.0
2009-05-08 12:49:00,1.513,1.5131,1.513,1.5131,99200000.0
2009-05-08 12:50:00,1.5131,1.5133,1.5131,1.5131,116000000.0
2009-05-08 12:51:00,1.5131,1.51325,1.5131,1.51315,178000000.0
2009-05-08 12:52:00,1.51315,1.51325,1.5131,1.5131,126200000.0
2009-05-08 12:53:00,1.5131,1.5131,1.513,1.513,137600000.0
2009-05-08 12:54:00,1.513,1.5132,1.513,1.5132,166800000.0
2009-05-08 12:55:00,1.51315,1.51335,1.513,1.51315,271000000.0
2009-05-08 12:56:00,1.5132,1.5133,1.51305,1.51305,59200000.0
2009-05-08 12:57:00,1.51315,1.51325,1.5131,1.5132,300000005.0
2009-05-08 12:58:00,1.5132,1.5135,1.5131,1.5133,321800000.0
2009-05-08 12:59:00,1.51325,1.5135,1.51295,1.5131,310800000.0
2009-05-08 13:00:00,1.5131,1.5132,1.51305,1.5131,229000000.0
2009-05-08 13:01:00,1.5131,1.51335,1.51305,1.5133,96400000.0
2009-05-08 13:02:00,1.5133,1.5134,1.51305,1.5131,390400000.0
2009-05-08 13:03:00,1.5131,1.5131,1.51275,1.51295,211200000.0
2009-05-08 13:04:00,1.51305,1.5131,1.513,1.513,168600000.0
2009-05-08 13:05:00,1.513,1.5131,1.513,1.513,115200000.0
2009-05-08 13:06:00,1.513,1.5131,1.513,1.513,279200000.0
2009-05-08 13:07:00,1.513,1.5131,1.513,1.5131,134200000.0
2009-05-08 13:08:00,1.5131,1.5131,1.5131,1.5131,96000000.0
2009-05-08 13:09:00,1.5131,1.5131,1.51305,1.51305,52800000.0
2009-05-08 13:10:00,1.513,1.51305,1.513,1.513,104800000.0
2009-05-08 13:11:00,1.5131,1.51315,1.513,1.5131,121600000.0
2009-05-08 13:12:00,1.5131,1.5131,1.5131,1.5131,12200000.0
2009-05-08 13:13:00,1.5131,1.5132,1.5131,1.5131,78600000.0
2009-05-08 13:14:00,1.5131,1.5131,1.5131,1.5131,14400000.0
2009-05-08 13:15:00,1.5131,1.51315,1.513,1.5131,354800000.0
2009-05-08 13:16:00,1.51315,1.51315,1.513,1.5131,133600001.0
2009-05-08 13:17:00,1.5131,1.51335,1.51305,1.51315,129400000.0
2009-05-08 13:18:00,1.5133,1.5133,1.513,1.51315,664000002.0
2009-05-08 13:19:00,1.5131,1.51335,1.513,1.5131,145400000.0
2009-05-08 13:20:00,1.51315,1.5133,1.51305,1.5131,322600000.0
2009-05-08 13:21:00,1.5131,1.51325,1.5131,1.51315,370800000.0
2009-05-08 13:22:00,1.5131,1.5131,1.513,1.51305,223000000.0
2009-05-08 13:23:00,1.51305,1.51305,1.5127,1.513,395599999.0
2009-05-08 13:24:00,1.513,1.5131,1.5129,1.513,180199999.0
2009-05-08 13:25:00,1.513,1.5132,1.513,1.5132,196600000.0
2009-05-08 13:26:00,1.5132,1.5133,1.5131,1.5133,279600000.0
2009-05-08 13:27:00,1.51325,1.5133,1.5131,1.5133,211200000.0
2009-05-08 13:28:00,1.5133,1.5133,1.5131,1.5132,194600000.0
2009-05-08 13:29:00,1.5133,1.5133,1.5131,1.5132,218000000.0
2009-05-08 13:30:00,1.5132,1.51335,1.5131,1.5131,115200000.0
2009-05-08 13:31:00,1.5132,1.51335,1.5131,1.51315,277800000.0
2009-05-08 13:32:00,1.51315,1.5132,1.5131,1.51315,97400000.0
2009-05-08 13:33:00,1.51315,1.5132,1.513,1.513,165400000.0
2009-05-08 13:34:00,1.513,1.51325,1.51295,1.51305,105000000.0
2009-05-08 13:35:00,1.5131,1.51325,1.51305,1.5132,121200000.0
2009-05-08 13:36:00,1.51315,1.5132,1.51305,1.5131,84000000.0
2009-05-08 13:37:00,1.5131,1.51335,1.5131,1.5132,174000000.0
2009-05-08 13:38:00,1.5132,1.5132,1.5131,1.5131,74600000.0
2009-05-08 13:39:00,1.5131,1.5131,1.5131,1.5131,11600000.0
2009-05-08 13:40:00,1.5131,1.51335,1.5131,1.5132,178200000.0
2009-05-08 13:41:00,1.51325,1.51325,1.5132,1.5132,39400000.0
2009-05-08 13:42:00,1.5132,1.5132,1.5131,1.5132,254200000.0
2009-05-08 13:43:00,1.5132,1.5132,1.5132,1.5132,97200000.0
2009-05-08 13:44:00,1.51325,1.51335,1.5132,1.5132,156400000.0
2009-05-08 13:45:00,1.5132,1.51335,1.5132,1.51325,128600000.0
2009-05-08 13:46:00,1.51315,1.51335,1.5131,1.5131,228000000.0
2009-05-08 13:47:00,1.51315,1.5132,1.513,1.51305,258199998.0
2009-05-08 13:48:00,1.51305,1.51325,1.51295,1.513,371800000.0
2009-05-08 13:49:00,1.513,1.5131,1.51295,1.51295,157600000.0
2009-05-08 13:50:00,1.51295,1.51305,1.51295,1.513,187800000.0
2009-05-08 13:51:00,1.513,1.51315,1.513,1.5131,132600000.0
2009-05-08 13:52:00,1.5131,1.5131,1.51295,1.51305,116000000.0
2009-05-08 13:53:00,1.5131,1.51355,1.5131,1.51345,98200000.0
2009-05-08 13:54:00,1.5135,1.51355,1.51315,1.51345,220600000.0
2009-05-08 13:55:00,1.51345,1.51375,1.51345,1.5137,235200000.0
2009-05-08 13:56:00,1.5137,1.51375,1.5136,1.5137,78200000.0
2009-05-08 13:57:00,1.51365,1.51385,1.51365,1.51375,455900000.0
2009-05-08 13:58:00,1.51375,1.51415,1.5137,1.514,305800000.0
2009-05-08 13:59:00,1.514,1.514,1.5137,1.51385,163400000.0
2009-05-08 14:00:00,1.51385,1.51395,1.5138,1.5138,154600000.0
2009-05-08 14:01:00,1.5138,1.5138,1.5138,1.5138,108600000.0
2009-05-08 14:02:00,1.5138,1.51395,1.5138,1.51385,68600000.0
2009-05-08 14:03:00,1.51395,1.51395,1.5138,1.5139,137800000.0
2009-05-08 14:04:00,1.514,1.514,1.5138,1.5138,220200000.0
2009-05-08 14:05:00,1.5138,1.51385,1.51375,1.5138,191600000.0
2009-05-08 14:06:00,1.5138,1.51395,1.5138,1.5139,160400000.0
2009-05-08 14:07:00,1.5139,1.51405,1.5139,1.514,265800000.0
2009-05-08 14:08:00,1.51405,1.5141,1.51385,1.51405,326600000.0
2009-05-08 14:09:00,1.5141,1.5142,1.51405,1.5141,360600000.0
2009-05-08 14:10:00,1.5141,1.5141,1.514,1.5141,298800000.0
2009-05-08 14:11:00,1.5141,1.5142,1.514,1.5141,200600000.0
2009-05-08 14:12:00,1.5141,1.51425,1.51405,1.5141,214000000.0
2009-05-08 14:13:00,1.5141,1.5143,1.51405,1.51425,322800000.0
2009-05-08 14:14:00,1.51425,1.51435,1.514,1.5141,450400000.0
2009-05-08 14:15:00,1.51405,1.5143,1.51405,1.5142,342400000.0
2009-05-08 14:16:00,1.5142,1.51425,1.5141,1.51425,176400000.0
2009-05-08 14:17:00,1.51425,1.51435,1.51415,1.51435,233800000.0
2009-05-08 14:18:00,1.51435,1.5145,1.51415,1.51415,287200000.0
2009-05-08 14:19:00,1.5142,1.51475,1.51405,1.51455,283000000.0
2009-05-08 14:20:00,1.5146,1.5149,1.51445,1.5149,309000000.0
2009-05-08 14:21:00,1.51505,1.51515,1.51475,1.51475,249200000.0
2009-05-08 14:22:00,1.51475,1.5148,1.5147,1.5148,173200000.0
2009-05-08 14:23:00,1.5148,1.5149,1.5147,1.51485,516600000.0
2009-05-08 14:24:00,1.51485,1.5153,1.5148,1.5151,337200000.0
2009-05-08 14:25:00,1.5151,1.51575,1.51505,1.5151,536399998.0
2009-05-08 14:26:00,1.5151,1.5152,1.5147,1.5148,386600000.0
2009-05-08 14:27:00,1.5149,1.515,1.5143,1.5144,186400000.0
2009-05-08 14:28:00,1.5144,1.51495,1.51415,1.51425,225600000.0
2009-05-08 14:29:00,1.51425,1.5148,1.5141,1.5145,358200000.0
2009-05-08 14:30:00,1.5146,1.5155,1.514,1.51465,268400000.0
2009-05-08 14:31:00,1.51465,1.51485,1.5136,1.5138,449000000.0
2009-05-08 14:32:00,1.51405,1.51435,1.5136,1.5141,405400000.0
2009-05-08 14:33:00,1.5142,1.5146,1.5127,1.5127,346000000.0
2009-05-08 14:34:00,1.5127,1.51285,1.5094,1.5099,403799999.0
2009-05-08 14:35:00,1.5101,1.51085,1.50895,1.50985,442600002.0
2009-05-08 14:36:00,1.50985,1.5119,1.50985,1.51175,556600000.0
2009-05-08 14:37:00,1.51155,1.51225,1.51155,1.512,573999999.0
2009-05-08 14:38:00,1.512,1.51215,1.51165,1.5117,352400000.0
2009-05-08 14:39:00,1.5117,1.5121,1.51165,1.512,394000000.0
2009-05-08 14:40:00,1.512,1.51205,1.5116,1.512,459100000.0
2009-05-08 14:41:00,1.512,1.5124,1.5116,1.51235,440000000.0
2009-05-08 14:42:00,1.5123,1.51275,1.51215,1.5124,537200000.0
2009-05-08 14:43:00,1.5124,1.51265,1.5123,1.5124,313400000.0
2009-05-08 14:44:00,1.5124,1.51265,1.51215,1.5124,363600000.0
2009-05-08 14:45:00,1.5124,1.513,1.51235,1.5127,310600000.0
2009-05-08 14:46:00,1.5127,1.5127,1.5122,1.5124,508200000.0
2009-05-08 14:47:00,1.5124,1.5132,1.5123,1.5131,440400000.0
2009-05-08 14:48:00,1.513,1.5134,1.5129,1.5131,477600000.0
2009-05-08 14:49:00,1.5131,1.5132,1.51265,1.51275,513200000.0
2009-05-08 14:50:00,1.5128,1.51335,1.5128,1.5133,551200000.0
2009-05-08 14:51:00,1.5133,1.51335,1.51315,1.5132,404000000.0
2009-05-08 14:52:00,1.5132,1.5132,1.5128,1.5129,344000000.0
2009-05-08 14:53:00,1.5129,1.5131,1.5128,1.513,227200000.0
2009-05-08 14:54:00,1.513,1.51365,1.5128,1.5134,438400000.0
2009-05-08 14:55:00,1.51335,1.51335,1.513,1.513,664800000.0
2009-05-08 14:56:00,1.513,1.5131,1.5128,1.51295,438200000.0
2009-05-08 14:57:00,1.5129,1.51305,1.5121,1.5125,505300000.0
2009-05-08 14:58:00,1.5125,1.5126,1.51225,1.5125,302400000.0
2009-05-08 14:59:00,1.5125,1.51275,1.5124,1.5126,321800000.0
2009-05-08 15:00:00,1.5127,1.5128,1.5126,1.5127,292800000.0
2009-05-08 15:01:00,1.5127,1.51295,1.51255,1.5127,280000000.0
2009-05-08 15:02:00,1.5127,1.5131,1.5127,1.5128,396600000.0
2009-05-08 15:03:00,1.5128,1.51285,1.5126,1.5127,477200000.0
2009-05-08 15:04:00,1.5127,1.51285,1.5126,1.5126,463600000.0
2009-05-08 15:05:00,1.5127,1.5132,1.5127,1.5128,307000000.0
2009-05-08 15:06:00,1.51275,1.5129,1.51255,1.5126,258600000.0
2009-05-08 15:07:00,1.5126,1.51295,1.51245,1.51285,483700000.0
2009-05-08 15:08:00,1.513,1.51315,1.5126,1.513,524000000.0
2009-05-08 15:09:00,1.5129,1.5131,1.5126,1.5126,375800000.0
2009-05-08 15:10:00,1.51265,1.51275,1.5123,1.5123,421800000.0
2009-05-08 15:11:00,1.5123,1.5124,1.51215,1.5122,327800000.0
2009-05-08 15:12:00,1.5122,1.51225,1.5119,1.512,477400000.0
2009-05-08 15:13:00,1.512,1.5122,1.512,1.5122,240600000.0
2009-05-08 15:14:00,1.51215,1.5122,1.512,1.51205,536400000.0
2009-05-08 15:15:00,1.512,1.51205,1.5117,1.5117,425400002.0
2009-05-08 15:16:00,1.51165,1.5119,1.51165,1.5117,210400000.0
2009-05-08 15:17:00,1.5117,1.51185,1.51105,1.5113,559200000.0
2009-05-08 15:18:00,1.5113,1.5114,1.51105,1.5113,529200000.0
2009-05-08 15:19:00,1.5113,1.51175,1.5113,1.5117,309000000.0
2009-05-08 15:20:00,1.5117,1.51175,1.51145,1.5115,440000000.0
2009-05-08 15:21:00,1.5115,1.512,1.5115,1.5118,537200000.0
2009-05-08 15:22:00,1.5118,1.51195,1.5118,1.51185,238000000.0
2009-05-08 15:23:00,1.5119,1.51205,1.51175,1.5119,255600000.0
2009-05-08 15:24:00,1.5118,1.5121,1.5118,1.5119,360000000.0
2009-05-08 15:25:00,1.51185,1.51205,1.5118,1.5119,209400000.0
2009-05-08 15:26:00,1.5119,1.51205,1.5118,1.51205,166200000.0
2009-05-08 15:27:00,1.5121,1.51255,1.5121,1.51245,486800000.0
2009-05-08 15:28:00,1.51245,1.51255,1.5122,1.5122,336400000.0
2009-05-08 15:29:00,1.5122,1.51265,1.5122,1.51265,449200000.0
2009-05-08 15:30:00,1.51255,1.5129,1.5125,1.5128,277400000.0
2009-05-08 15:31:00,1.5127,1.51285,1.5124,1.5124,443200000.0
2009-05-08 15:32:00,1.51235,1.5125,1.51215,1.5123,356600000.0
2009-05-08 15:33:00,1.5123,1.51255,1.5122,1.5123,343600000.0
2009-05-08 15:34:00,1.5124,1.5126,1.5121,1.5122,373200000.0
2009-05-08 15:35:00,1.5122,1.5124,1.5121,1.51225,371600000.0
2009-05-08 15:36:00,1.51225,1.5123,1.512,1.5122,260200000.0
2009-05-08 15:37:00,1.5122,1.5123,1.51215,1.51215,274600000.0
2009-05-08 15:38:00,1.5122,1.5124,1.5121,1.51225,179700000.0
2009-05-08 15:39:00,1.5122,1.51245,1.5122,1.5123,336000000.0
2009-05-08 15:40:00,1.5123,1.5125,1.5123,1.5125,274600000.0
2009-05-08 15:41:00,1.51235,1.5126,1.51225,1.5125,192000000.0
2009-05-08 15:42:00,1.5126,1.5128,1.51255,1.5127,266200000.0
2009-05-08 15:43:00,1.5126,1.51275,1.5125,1.5127,335600000.0
2009-05-08 15:44:00,1.5127,1.51325,1.5127,1.51325,394800000.0
2009-05-08 15:45:00,1.51325,1.5134,1.51305,1.5132,329000000.0
2009-05-08 15:46:00,1.5132,1.51325,1.51305,1.5131,368800000.0
2009-05-08 15:47:00,1.513,1.51325,1.51295,1.51325,382600000.0
2009-05-08 15:48:00,1.51315,1.5134,1.51315,1.51325,285800000.0
2009-05-08 15:49:00,1.51325,1.51325,1.513,1.513,341200000.0
2009-05-08 15:50:00,1.513,1.51315,1.51265,1.51265,441400000.0
2009-05-08 15:51:00,1.51265,1.5132,1.51265,1.5131,280799999.0
2009-05-08 15:52:00,1.5131,1.51335,1.5131,1.5132,234200000.0
2009-05-08 15:53:00,1.51315,1.5133,1.51295,1.51295,302800000.0
2009-05-08 15:54:00,1.51295,1.51305,1.5126,1.51265,459999998.0
2009-05-08 15:55:00,1.51265,1.5132,1.51265,1.51305,501400003.0
2009-05-08 15:56:00,1.5131,1.51315,1.5129,1.513,360000000.0
2009-05-08 15:57:00,1.513,1.5131,1.5126,1.5127,258000000.0
2009-05-08 15:58:00,1.51275,1.51285,1.51235,1.5127,297200000.0
2009-05-08 15:59:00,1.51265,1.51315,1.5124,1.51295,287000000.0
2009-05-08 16:00:00,1.51285,1.5131,1.51285,1.5129,304400000.0
2009-05-08 16:01:00,1.5129,1.5131,1.5126,1.5126,348200000.0
2009-05-08 16:02:00,1.51265,1.51295,1.51265,1.5129,446400000.0
2009-05-08 16:03:00,1.5129,1.51295,1.51265,1.5128,510800000.0
2009-05-08 16:04:00,1.5128,1.513,1.51265,1.51285,392600000.0
2009-05-08 16:05:00,1.5128,1.5129,1.51265,1.5128,305200000.0
2009-05-08 16:06:00,1.5127,1.51315,1.5127,1.5131,430200000.0
2009-05-08 16:07:00,1.5131,1.5131,1.5129,1.513,306000000.0
2009-05-08 16:08:00,1.513,1.5131,1.513,1.5131,422000000.0
2009-05-08 16:09:00,1.5131,1.5131,1.513,1.513,539600000.0
2009-05-08 16:10:00,1.513,1.5131,1.5126,1.51275,449800000.0
2009-05-08 16:11:00,1.5128,1.51315,1.5128,1.51285,417000000.0
2009-05-08 16:12:00,1.5129,1.51315,1.5129,1.513,326400000.0
2009-05-08 16:13:00,1.513,1.5131,1.5129,1.513,184600000.0
2009-05-08 16:14:00,1.51305,1.5131,1.513,1.513,144200000.0
2009-05-08 16:15:00,1.5131,1.5131,1.5128,1.51285,283400000.0
2009-05-08 16:16:00,1.5129,1.513,1.5128,1.5129,349400000.0
2009-05-08 16:17:00,1.5129,1.51305,1.51275,1.5129,408800000.0
2009-05-08 16:18:00,1.5129,1.513,1.51245,1.5126,228400000.0
2009-05-08 16:19:00,1.5126,1.5127,1.51245,1.5125,398800000.0
2009-05-08 16:20:00,1.51255,1.5127,1.5124,1.5124,254600000.0
2009-05-08 16:21:00,1.5125,1.5126,1.51245,1.5126,212400000.0
2009-05-08 16:22:00,1.5125,1.5128,1.5125,1.5126,174800000.0
2009-05-08 16:23:00,1.5127,1.5127,1.5125,1.5126,125000000.0
2009-05-08 16:24:00,1.5127,1.5127,1.5123,1.5125,155000000.0
2009-05-08 16:25:00,1.5124,1.51255,1.51225,1.5124,294800000.0
2009-05-08 16:26:00,1.5124,1.5126,1.51225,1.5123,448600000.0
2009-05-08 16:27:00,1.5123,1.51245,1.5122,1.5124,424200001.0
2009-05-08 16:28:00,1.5125,1.5125,1.5123,1.5123,199000000.0
2009-05-08 16:29:00,1.5123,1.5125,1.5122,1.5125,403400000.0
2009-05-08 16:30:00,1.5125,1.51255,1.51235,1.5124,205000000.0
2009-05-08 16:31:00,1.51235,1.5126,1.5123,1.5124,374800000.0
2009-05-08 16:32:00,1.5125,1.51255,1.5122,1.5123,384400000.0
2009-05-08 16:33:00,1.5123,1.5124,1.5122,1.5123,322800000.0
2009-05-08 16:34:00,1.5123,1.51265,1.51225,1.5126,480600000.0
2009-05-08 16:35:00,1.51255,1.51265,1.51245,1.5126,261600000.0
2009-05-08 16:36:00,1.5126,1.51305,1.5126,1.5128,426000001.0
2009-05-08 16:37:00,1.51275,1.51295,1.5127,1.5128,397600000.0
2009-05-08 16:38:00,1.51275,1.5129,1.51255,1.51265,332800000.0
2009-05-08 16:39:00,1.5127,1.513,1.5126,1.51295,347300000.0
2009-05-08 16:40:00,1.51305,1.5131,1.5125,1.5126,416600000.0
2009-05-08 16:41:00,1.5126,1.51285,1.51255,1.5127,350800000.0
2009-05-08 16:42:00,1.5127,1.5128,1.5126,1.5127,214800000.0
2009-05-08 16:43:00,1.5127,1.5128,1.5126,1.51265,137400000.0
2009-05-08 16:44:00,1.51265,1.51295,1.51265,1.5128,175500000.0
2009-05-08 16:45:00,1.5128,1.5128,1.5127,1.5127,365400000.0
2009-05-08 16:46:00,1.5127,1.5127,1.5126,1.5126,394600000.0
2009-05-08 16:47:00,1.5126,1.51275,1.5126,1.51265,326400000.0
2009-05-08 16:48:00,1.5126,1.5128,1.5126,1.5126,346000000.0
2009-05-08 16:49:00,1.5126,1.5127,1.5126,1.5126,246600000.0
2009-05-08 16:50:00,1.5126,1.5126,1.51195,1.51205,450900005.0
2009-05-08 16:51:00,1.512,1.5122,1.5119,1.512,440800000.0
2009-05-08 16:52:00,1.512,1.512,1.5117,1.5118,333800000.0
2009-05-08 16:53:00,1.51195,1.5121,1.51195,1.512,201600000.0
2009-05-08 16:54:00,1.512,1.5121,1.5117,1.5118,435600000.0
2009-05-08 16:55:00,1.51185,1.5119,1.51155,1.5116,326600000.0
2009-05-08 16:56:00,1.5116,1.5117,1.51155,1.5116,252800000.0
2009-05-08 16:57:00,1.51165,1.5119,1.5115,1.51165,408600000.0
2009-05-08 16:58:00,1.5117,1.512,1.51155,1.5116,436200000.0
2009-05-08 16:59:00,1.5116,1.5117,1.51125,1.5115,378200000.0
2009-05-08 17:00:00,1.5115,1.5121,1.5115,1.51195,321400000.0
2009-05-08 17:01:00,1.5121,1.5127,1.5118,1.5126,403600000.0
2009-05-08 17:02:00,1.5126,1.51275,1.51245,1.5125,246600000.0
2009-05-08 17:03:00,1.5125,1.5127,1.5124,1.51255,393799999.0
2009-05-08 17:04:00,1.51255,1.51255,1.5117,1.5122,356200000.0
2009-05-08 17:05:00,1.5122,1.5122,1.5118,1.512,476000000.0
2009-05-08 17:06:00,1.512,1.51205,1.5116,1.5116,534400000.0
2009-05-08 17:07:00,1.5116,1.5116,1.51115,1.51125,313400000.0
2009-05-08 17:08:00,1.51125,1.51155,1.51125,1.5114,496400000.0
2009-05-08 17:09:00,1.51145,1.51165,1.5114,1.51155,474800000.0
2009-05-08 17:10:00,1.51155,1.512,1.5115,1.51195,353400000.0
2009-05-08 17:11:00,1.51185,1.5122,1.51185,1.512,465600000.0
2009-05-08 17:12:00,1.512,1.5121,1.5115,1.51165,418200000.0
2009-05-08 17:13:00,1.51165,1.5118,1.5115,1.5116,540400000.0
2009-05-08 17:14:00,1.5116,1.5118,1.5114,1.5115,291800000.0
2009-05-08 17:15:00,1.5115,1.5115,1.5113,1.5114,346600000.0
2009-05-08 17:16:00,1.5114,1.5116,1.5113,1.5115,360000000.0
2009-05-08 17:17:00,1.5115,1.51175,1.5115,1.51155,252200000.0
2009-05-08 17:18:00,1.51155,1.5118,1.51155,1.51175,159200000.0
2009-05-08 17:19:00,1.51175,1.51185,1.51175,1.5118,74000000.0
2009-05-08 17:20:00,1.5118,1.5119,1.5117,1.5117,102200000.0
2009-05-08 17:21:00,1.5117,1.5117,1.5115,1.5116,158000000.0
2009-05-08 17:22:00,1.5116,1.5117,1.5115,1.5115,161800000.0
2009-05-08 17:23:00,1.5115,1.51165,1.5114,1.5116,269000000.0
2009-05-08 17:24:00,1.5116,1.5116,1.5115,1.5115,172800000.0
2009-05-08 17:25:00,1.5115,1.51165,1.5115,1.5116,151600000.0
2009-05-08 17:26:00,1.5116,1.51195,1.5115,1.5117,260000000.0
2009-05-08 17:27:00,1.5117,1.51225,1.5117,1.51225,243200000.0
2009-05-08 17:28:00,1.51225,1.51245,1.51195,1.51235,257800000.0
2009-05-08 17:29:00,1.5124,1.5125,1.5122,1.5122,134200000.0
2009-05-08 17:30:00,1.5123,1.5123,1.51195,1.5123,195000000.0
2009-05-08 17:31:00,1.51215,1.5124,1.51215,1.51225,136600000.0
2009-05-08 17:32:00,1.51225,1.5123,1.5122,1.5122,133800000.0
2009-05-08 17:33:00,1.5122,1.5123,1.5119,1.512,108400000.0
2009-05-08 17:34:00,1.512,1.512,1.51185,1.51185,164800000.0
2009-05-08 17:35:00,1.5119,1.5123,1.51185,1.5123,120600000.0
2009-05-08 17:36:00,1.51205,1.5122,1.5118,1.5118,629999997.0
2009-05-08 17:37:00,1.5118,1.51205,1.5118,1.5118,358100000.0
2009-05-08 17:38:00,1.512,1.5121,1.51185,1.51185,198800000.0
2009-05-08 17:39:00,1.5119,1.5119,1.5117,1.5117,28800000.0
2009-05-08 17:40:00,1.5117,1.5117,1.51155,1.5117,137200000.0
2009-05-08 17:41:00,1.5117,1.51215,1.5115,1.51195,202200000.0
2009-05-08 17:42:00,1.512,1.5122,1.5117,1.5117,157200000.0
2009-05-08 17:43:00,1.5118,1.512,1.51155,1.5118,196400000.0
2009-05-08 17:44:00,1.5118,1.5122,1.5118,1.51195,298200000.0
2009-05-08 17:45:00,1.51195,1.5125,1.51185,1.5122,250600000.0
2009-05-08 17:46:00,1.5121,1.51235,1.51195,1.51205,241400000.0
2009-05-08 17:47:00,1.51205,1.51205,1.5119,1.5119,219000000.0
2009-05-08 17:48:00,1.5119,1.5119,1.5118,1.5118,136800000.0
2009-05-08 17:49:00,1.5119,1.5119,1.51145,1.5115,228600000.0
2009-05-08 17:50:00,1.5115,1.5118,1.51145,1.51155,137200000.0
2009-05-08 17:51:00,1.5117,1.5118,1.51165,1.5118,26400000.0
2009-05-08 17:52:00,1.5117,1.51175,1.51155,1.5117,85200000.0
2009-05-08 17:53:00,1.5117,1.5117,1.5115,1.5115,208000000.0
2009-05-08 17:54:00,1.5115,1.5115,1.51095,1.511,339000000.0
2009-05-08 17:55:00,1.511,1.5111,1.51055,1.5106,182800000.0
2009-05-08 17:56:00,1.5106,1.5113,1.5105,1.5112,266400000.0
2009-05-08 17:57:00,1.5113,1.5113,1.5112,1.51125,213800000.0
2009-05-08 17:58:00,1.5112,1.51135,1.5111,1.51135,268800000.0
2009-05-08 17:59:00,1.51145,1.51175,1.5113,1.51175,168600000.0
2009-05-08 18:00:00,1.5117,1.5119,1.5113,1.5114,217000000.0
2009-05-08 18:01:00,1.5114,1.5114,1.5113,1.5113,94400000.0
2009-05-08 18:02:00,1.5113,1.5113,1.5113,1.5113,100800000.0
2009-05-08 18:03:00,1.5113,1.5113,1.511,1.511,197600000.0
2009-05-08 18:04:00,1.511,1.51125,1.5109,1.5109,444100000.0
2009-05-08 18:05:00,1.511,1.51135,1.51085,1.5111,534600005.0
2009-05-08 18:06:00,1.5111,1.5112,1.50995,1.51,378400001.0
2009-05-08 18:07:00,1.5101,1.511,1.5101,1.51075,478200000.0
2009-05-08 18:08:00,1.51085,1.51085,1.5096,1.50965,361700000.0
2009-05-08 18:09:00,1.50965,1.50965,1.5074,1.50755,608441999.0
2009-05-08 18:10:00,1.5074,1.50795,1.5071,1.5077,506242000.0
2009-05-08 18:11:00,1.5078,1.51045,1.50775,1.50935,577900000.0
2009-05-08 18:12:00,1.50935,1.5097,1.50895,1.5094,554600000.0
2009-05-08 18:13:00,1.5094,1.5094,1.5081,1.5086,206200000.0
2009-05-08 18:14:00,1.5086,1.5092,1.50845,1.509,295800000.0
2009-05-08 18:15:00,1.5088,1.509,1.50825,1.50885,315400000.0
2009-05-08 18:16:00,1.50875,1.50915,1.5084,1.5085,525799999.0
2009-05-08 18:17:00,1.5085,1.50895,1.5083,1.5088,380200000.0
2009-05-08 18:18:00,1.5088,1.5092,1.5085,1.50895,286150000.0
2009-05-08 18:19:00,1.50905,1.5093,1.5088,1.50905,375800000.0
2009-05-08 18:20:00,1.50915,1.50915,1.5085,1.5088,394800000.0
2009-05-08 18:21:00,1.5088,1.50915,1.50775,1.5086,450000000.0
2009-05-08 18:22:00,1.50865,1.50895,1.50805,1.5088,351200000.0
2009-05-08 18:23:00,1.50875,1.5091,1.5084,1.509,279200000.0
2009-05-08 18:24:00,1.50895,1.5093,1.5089,1.5089,309400000.0
2009-05-08 18:25:00,1.509,1.50905,1.5084,1.5088,314600000.0
2009-05-08 18:26:00,1.5087,1.5089,1.50845,1.50855,259400000.0
2009-05-08 18:27:00,1.50855,1.50875,1.5084,1.50845,366000000.0
2009-05-08 18:28:00,1.5085,1.5088,1.5085,1.5088,337800000.0
2009-05-08 18:29:00,1.5088,1.5088,1.5084,1.5088,132800000.0
2009-05-08 18:30:00,1.5088,1.50915,1.50835,1.5084,533600000.0
2009-05-08 18:31:00,1.5084,1.5093,1.5079,1.5093,415400000.0
2009-05-08 18:32:00,1.50885,1.50905,1.5079,1.5085,281000000.0
2009-05-08 18:33:00,1.5085,1.5088,1.50805,1.5082,189000000.0
2009-05-08 18:34:00,1.5082,1.5088,1.50815,1.5083,312600000.0
2009-05-08 18:35:00,1.5083,1.5085,1.508,1.5085,252800000.0
2009-05-08 18:36:00,1.5084,1.5093,1.5083,1.50855,391600000.0
2009-05-08 18:37:00,1.5085,1.50875,1.50815,1.5082,447100000.0
2009-05-08 18:38:00,1.5083,1.50835,1.50745,1.5077,406200000.0
2009-05-08 18:39:00,1.50775,1.508,1.5074,1.50765,356400000.0
2009-05-08 18:40:00,1.50765,1.5078,1.5074,1.5078,382800000.0
2009-05-08 18:41:00,1.5078,1.50815,1.5076,1.50805,346400000.0
2009-05-08 18:42:00,1.50805,1.5085,1.508,1.50825,407600000.0
2009-05-08 18:43:00,1.50825,1.50825,1.50805,1.50805,268800000.0
2009-05-08 18:44:00,1.5081,1.50835,1.50805,1.50805,371900000.0
2009-05-08 18:45:00,1.50795,1.50835,1.5076,1.508,418900000.0
2009-05-08 18:46:00,1.50805,1.5083,1.5079,1.5081,264800000.0
2009-05-08 18:47:00,1.508,1.50835,1.508,1.50835,249200000.0
2009-05-08 18:48:00,1.5083,1.50865,1.50795,1.5086,339700000.0
2009-05-08 18:49:00,1.50855,1.50895,1.5084,1.50875,412599999.0
2009-05-08 18:50:00,1.50885,1.50895,1.5087,1.5088,186900000.0
2009-05-08 18:51:00,1.50885,1.50885,1.5083,1.50865,191600000.0
2009-05-08 18:52:00,1.5087,1.5088,1.50855,1.5086,113600000.0
2009-05-08 18:53:00,1.5086,1.50895,1.5086,1.5088,77600000.0
2009-05-08 18:54:00,1.50875,1.5088,1.5086,1.5087,25600000.0
2009-05-08 18:55:00,1.5087,1.5094,1.5087,1.5091,239400000.0
2009-05-08 18:56:00,1.50915,1.50935,1.50885,1.509,175200000.0
2009-05-08 18:57:00,1.5091,1.5093,1.5091,1.5091,106400000.0
2009-05-08 18:58:00,1.5091,1.5094,1.5091,1.50915,282800000.0
2009-05-08 18:59:00,1.50915,1.5092,1.5087,1.5089,236400000.0
2009-05-08 19:00:00,1.5089,1.509,1.50835,1.5085,289600000.0
2009-05-08 19:01:00,1.5085,1.50855,1.50815,1.5082,218600000.0
2009-05-08 19:02:00,1.5082,1.5082,1.50755,1.5082,306400000.0
2009-05-08 19:03:00,1.5082,1.5083,1.5079,1.508,181600000.0
2009-05-08 19:04:00,1.5079,1.50815,1.5079,1.508,217600000.0
2009-05-08 19:05:00,1.508,1.508,1.508,1.508,107400000.0
2009-05-08 19:06:00,1.508,1.50825,1.508,1.50825,63600000.0
2009-05-08 19:07:00,1.50835,1.50835,1.5079,1.5079,125400000.0
2009-05-08 19:08:00,1.508,1.50805,1.50755,1.508,345400000.0
2009-05-08 19:09:00,1.50815,1.5082,1.50785,1.50805,169400000.0
2009-05-08 19:10:00,1.50805,1.5086,1.50795,1.508,262400000.0
2009-05-08 19:11:00,1.508,1.508,1.5076,1.5076,152600000.0
2009-05-08 19:12:00,1.5076,1.50785,1.5074,1.5075,252200000.0
2009-05-08 19:13:00,1.5075,1.50835,1.5075,1.50815,199000000.0
2009-05-08 19:14:00,1.50815,1.5082,1.50775,1.50785,94000000.0
2009-05-08 19:15:00,1.50785,1.50795,1.50745,1.50755,81400000.0
2009-05-08 19:16:00,1.5075,1.5075,1.5074,1.5074,96678500.0
2009-05-08 19:17:00,1.5074,1.5075,1.50715,1.5074,27600000.0
2009-05-08 19:18:00,1.5074,1.5075,1.5074,1.5075,70400000.0
2009-05-08 19:19:00,1.5075,1.50815,1.5075,1.50805,220200000.0
2009-05-08 19:20:00,1.50805,1.5084,1.508,1.50805,200400000.0
2009-05-08 19:21:00,1.50805,1.5081,1.5077,1.5077,146800000.0
2009-05-08 19:22:00,1.5077,1.5079,1.50765,1.50765,68200000.0
2009-05-08 19:23:00,1.5077,1.508,1.5077,1.5078,85800000.0
2009-05-08 19:24:00,1.5079,1.50875,1.5079,1.5086,154800000.0
2009-05-08 19:25:00,1.5086,1.5086,1.5081,1.5083,210800002.0
2009-05-08 19:26:00,1.5083,1.50865,1.508,1.50825,175400000.0
2009-05-08 19:27:00,1.50825,1.5085,1.5082,1.50845,120600000.0
2009-05-08 19:28:00,1.50845,1.5086,1.5084,1.5084,94000000.0
2009-05-08 19:29:00,1.5085,1.5087,1.5085,1.5087,18000000.0
2009-05-08 19:30:00,1.50865,1.50865,1.5083,1.5084,222800000.0
2009-05-08 19:31:00,1.5084,1.5084,1.5082,1.50825,193000000.0
2009-05-08 19:32:00,1.5082,1.50825,1.508,1.5081,387000000.0
2009-05-08 19:33:00,1.5081,1.5086,1.5081,1.5085,169800000.0
2009-05-08 19:34:00,1.5084,1.5085,1.508,1.5083,262200000.0
2009-05-08 19:35:00,1.5083,1.5084,1.5078,1.50785,187000000.0
2009-05-08 19:36:00,1.508,1.5082,1.50755,1.5079,338000000.0
2009-05-08 19:37:00,1.50785,1.5081,1.50775,1.5078,153200000.0
2009-05-08 19:38:00,1.5078,1.5079,1.5076,1.5076,358000000.0
2009-05-08 19:39:00,1.5076,1.5078,1.50755,1.50755,128600000.0
2009-05-08 19:40:00,1.50755,1.50765,1.5074,1.5075,197252000.0
2009-05-08 19:41:00,1.5075,1.50755,1.5074,1.5075,82486500.0
2009-05-08 19:42:00,1.5075,1.5075,1.50675,1.507,234650000.0
2009-05-08 19:43:00,1.507,1.507,1.5065,1.5068,478999999.0
2009-05-08 19:44:00,1.5069,1.5069,1.5064,1.50665,207400001.0
2009-05-08 19:45:00,1.50675,1.50675,1.5064,1.5066,260400000.0
2009-05-08 19:46:00,1.5066,1.50675,1.50655,1.5066,137400000.0
2009-05-08 19:47:00,1.5066,1.5066,1.50605,1.50635,389200000.0
2009-05-08 19:48:00,1.50635,1.50675,1.50635,1.50665,285400000.0
2009-05-08 19:49:00,1.50665,1.507,1.50665,1.507,177600000.0
2009-05-08 19:50:00,1.50695,1.5073,1.50665,1.507,357800000.0
2009-05-08 19:51:00,1.5069,1.507,1.50605,1.50605,388400000.0
2009-05-08 19:52:00,1.506,1.5065,1.50595,1.506,481400000.0
2009-05-08 19:53:00,1.5062,1.507,1.5062,1.50675,542399995.0
2009-05-08 19:54:00,1.50675,1.507,1.50635,1.507,458200000.0
2009-05-08 19:55:00,1.507,1.5071,1.507,1.507,174800000.0
2009-05-08 19:56:00,1.507,1.50715,1.507,1.50715,239800000.0
2009-05-08 19:57:00,1.50715,1.50725,1.50675,1.5072,248600000.0
2009-05-08 19:58:00,1.50715,1.5073,1.5071,1.5073,157800000.0
2009-05-08 19:59:00,1.5073,1.50735,1.5067,1.5068,361200000.0
2009-05-08 20:00:00,1.50675,1.5074,1.50665,1.507,290800000.0
2009-05-08 20:01:00,1.5071,1.5075,1.50695,1.5071,79800000.0
2009-05-08 20:02:00,1.5071,1.5076,1.5071,1.5075,69200000.0
2009-05-08 20:03:00,1.5075,1.5076,1.5069,1.507,378600000.0
2009-05-08 20:04:00,1.507,1.50755,1.507,1.5074,295000000.0
2009-05-08 20:05:00,1.5074,1.5075,1.50705,1.5071,98000000.0
2009-05-08 20:06:00,1.5071,1.5076,1.5071,1.50735,83400000.0
2009-05-08 20:07:00,1.5074,1.50755,1.507,1.50725,314800000.0
2009-05-08 20:08:00,1.5072,1.5075,1.50705,1.5075,192400000.0
2009-05-08 20:09:00,1.5075,1.5075,1.5071,1.5072,156800000.0
2009-05-08 20:10:00,1.5072,1.5072,1.5068,1.507,302200000.0
2009-05-08 20:11:00,1.507,1.5074,1.5069,1.5071,230800000.0
2009-05-08 20:12:00,1.5072,1.5072,1.507,1.5071,115200000.0
2009-05-08 20:13:00,1.50715,1.5072,1.50695,1.507,184800000.0
2009-05-08 20:14:00,1.507,1.507,1.50695,1.507,125600000.0
2009-05-08 20:15:00,1.5071,1.5071,1.507,1.507,127600000.0
2009-05-08 20:16:00,1.507,1.507,1.50695,1.507,288800000.0
2009-05-08 20:17:00,1.507,1.5071,1.5068,1.5069,167400000.0
2009-05-08 20:18:00,1.5069,1.5071,1.5068,1.5068,141400000.0
2009-05-08 20:19:00,1.5068,1.5069,1.5068,1.5068,128600000.0
2009-05-08 20:20:00,1.5069,1.50725,1.5068,1.5071,105000000.0
2009-05-08 20:21:00,1.5071,1.5071,1.5068,1.507,130800000.0
2009-05-08 20:22:00,1.5071,1.5074,1.50685,1.50705,137800000.0
2009-05-08 20:23:00,1.5069,1.50705,1.5069,1.507,128000000.0
2009-05-08 20:24:00,1.5068,1.5068,1.5064,1.5064,343000000.0
2009-05-08 20:25:00,1.5064,1.5068,1.5063,1.5066,466000000.0
2009-05-08 20:26:00,1.5066,1.50675,1.5066,1.5066,201800000.0
2009-05-08 20:27:00,1.50665,1.50665,1.5064,1.5064,229600000.0
2009-05-08 20:28:00,1.5064,1.5065,1.5064,1.5064,296800000.0
2009-05-08 20:29:00,1.5064,1.5067,1.50635,1.5065,154600000.0
2009-05-08 20:30:00,1.5065,1.5066,1.5065,1.5065,251000000.0
2009-05-08 20:31:00,1.5065,1.5066,1.5064,1.5066,103400000.0
2009-05-08 20:32:00,1.5066,1.5069,1.5066,1.5068,180200000.0
2009-05-08 20:33:00,1.5068,1.5068,1.5068,1.5068,82400000.0
2009-05-08 20:34:00,1.5068,1.5068,1.50675,1.5068,81600000.0
2009-05-08 20:35:00,1.5068,1.50685,1.5068,1.5068,152800000.0
2009-05-08 20:36:00,1.5068,1.5072,1.5068,1.507,256800000.0
2009-05-08 20:37:00,1.507,1.50705,1.507,1.50705,106400000.0
2009-05-08 20:38:00,1.50735,1.50735,1.5064,1.5065,418400000.0
2009-05-08 20:39:00,1.5065,1.50675,1.5062,1.5065,401100000.0
2009-05-08 20:40:00,1.5065,1.507,1.50645,1.5068,206200000.0
2009-05-08 20:41:00,1.5067,1.50715,1.5067,1.5067,241200000.0
2009-05-08 20:42:00,1.5067,1.50695,1.5065,1.5068,264200000.0
2009-05-08 20:43:00,1.5068,1.5069,1.5065,1.50665,128600000.0
2009-05-08 20:44:00,1.5067,1.5069,1.5065,1.5069,127200000.0
2009-05-08 20:45:00,1.5069,1.5069,1.5069,1.5069,164800000.0
2009-05-08 20:46:00,1.5069,1.50725,1.5065,1.507,198800000.0
2009-05-08 20:47:00,1.507,1.5072,1.5068,1.5069,295800000.0
2009-05-08 20:48:00,1.50685,1.50695,1.5067,1.5069,169400000.0
2009-05-08 20:49:00,1.5069,1.5072,1.50685,1.5071,58200000.0
2009-05-08 20:50:00,1.507,1.5072,1.5068,1.5068,184000000.0
2009-05-08 20:51:00,1.5068,1.507,1.5068,1.507,196600000.0
2009-05-08 20:52:00,1.507,1.5074,1.50685,1.5071,178800000.0
2009-05-08 20:53:00,1.5071,1.50715,1.5069,1.5071,195400000.0
2009-05-08 20:54:00,1.5071,1.5071,1.5071,1.5071,157600000.0
2009-05-08 20:55:00,1.5071,1.5076,1.5071,1.5075,230800000.0
2009-05-08 20:56:00,1.5075,1.5075,1.5075,1.5075,93600000.0
2009-05-08 20:57:00,1.5075,1.5075,1.5071,1.5071,254600000.0
2009-05-08 20:58:00,1.5071,1.5076,1.5071,1.5075,259800000.0
2009-05-08 20:59:00,1.5074,1.5075,1.507,1.5073,280000000.0
2009-05-08 21:00:00,1.5073,1.5074,1.50715,1.5073,406400000.0
2009-05-08 21:01:00,1.5073,1.50765,1.507,1.5075,283400000.0
2009-05-08 21:02:00,1.5075,1.5078,1.5075,1.50765,214000000.0
2009-05-08 21:03:00,1.5075,1.5075,1.5075,1.5075,44800000.0
2009-05-08 21:04:00,1.5075,1.50765,1.5075,1.5076,98600000.0
2009-05-08 21:05:00,1.5076,1.50765,1.50755,1.5076,288000000.0
2009-05-08 21:06:00,1.50755,1.5076,1.5075,1.5075,164800000.0
2009-05-08 21:07:00,1.5075,1.5075,1.5075,1.5075,129600000.0
2009-05-08 21:08:00,1.5075,1.5076,1.5073,1.5074,148400000.0
2009-05-08 21:09:00,1.5073,1.5074,1.5073,1.5073,53000000.0
2009-05-08 21:10:00,1.50745,1.50745,1.50705,1.5071,195400000.0
2009-05-08 21:11:00,1.5071,1.5074,1.5071,1.5074,86200000.0
2009-05-08 21:12:00,1.5074,1.5074,1.5074,1.5074,22200000.0
2009-05-08 21:13:00,1.5074,1.5074,1.5074,1.5074,41400000.0
2009-05-08 21:14:00,1.5074,1.5074,1.5071,1.5071,130900000.0
2009-05-08 21:15:00,1.5071,1.5071,1.5071,1.5071,122400000.0
2009-05-08 21:16:00,1.5071,1.50725,1.5071,1.5071,261200000.0
2009-05-08 21:17:00,1.5071,1.5074,1.5071,1.5072,194000000.0
2009-05-08 21:18:00,1.5071,1.5076,1.507,1.5076,280600000.0
2009-05-08 21:19:00,1.5075,1.5075,1.50715,1.5072,257800000.0
2009-05-08 21:20:00,1.5073,1.5073,1.50715,1.5073,211400000.0
2009-05-08 21:21:00,1.5073,1.5074,1.5071,1.50715,285000000.0
2009-05-08 21:22:00,1.5072,1.5074,1.5071,1.5074,174400000.0
2009-05-08 21:23:00,1.5074,1.5075,1.5074,1.5074,108000000.0
2009-05-08 21:24:00,1.5074,1.5074,1.5074,1.5074,111200000.0
2009-05-08 21:25:00,1.5075,1.5075,1.5075,1.5075,44200000.0
2009-05-08 21:26:00,1.50695,1.50732,1.50687,1.50723,210400000.0
2009-05-08 21:27:00,1.5074,1.5074,1.5074,1.5074,34400000.0
2009-05-08 21:28:00,1.50681,1.50711,1.50656,1.50705,169400000.0
2009-05-08 21:29:00,1.5074,1.5076,1.5074,1.5076,90000000.0
2009-05-08 21:30:00,1.5076,1.50765,1.5073,1.5074,132000000.0
2009-05-08 21:31:00,1.50755,1.50755,1.50735,1.5074,70600000.0
2009-05-08 21:32:00,1.50735,1.50745,1.50735,1.5074,145800000.0
2009-05-08 21:33:00,1.5074,1.5074,1.5071,1.5074,114600000.0
2009-05-08 21:34:00,1.5073,1.50745,1.5071,1.5072,157600000.0
2009-05-08 21:35:00,1.5072,1.50735,1.5072,1.5072,79400000.0
2009-05-08 21:36:00,1.5073,1.50745,1.5072,1.5074,325400000.0
2009-05-08 21:37:00,1.5074,1.50785,1.5074,1.5078,132600000.0
2009-05-08 21:38:00,1.5078,1.5078,1.5078,1.5078,11200000.0
2009-05-08 21:39:00,1.5078,1.508,1.50775,1.5078,63800000.0
2009-05-08 21:40:00,1.5078,1.50825,1.50775,1.508,239800000.0
2009-05-08 21:41:00,1.50805,1.5081,1.50755,1.5078,171400000.0
2009-05-08 21:42:00,1.5079,1.5081,1.50785,1.5079,109200000.0
2009-05-08 21:43:00,1.5079,1.50805,1.5074,1.5074,193600000.0
2009-05-08 21:44:00,1.5074,1.5075,1.5072,1.50745,194000000.0
2009-05-08 21:45:00,1.50745,1.5076,1.50725,1.50735,78400000.0
2009-05-08 21:46:00,1.50735,1.5078,1.5072,1.5076,78000000.0
2009-05-08 21:47:00,1.50775,1.5078,1.50755,1.50765,69200000.0
2009-05-08 21:48:00,1.5076,1.50805,1.5076,1.508,136599999.0
2009-05-08 21:49:00,1.5079,1.50815,1.5079,1.5081,291200003.0
2009-05-08 21:50:00,1.5081,1.50815,1.5079,1.5081,183400000.0
2009-05-08 21:51:00,1.5081,1.5081,1.508,1.5081,278400000.0
2009-05-08 21:52:00,1.5081,1.5081,1.5078,1.5078,112600000.0
2009-05-08 21:53:00,1.5078,1.5081,1.50775,1.508,64600000.0
2009-05-08 21:54:00,1.508,1.508,1.5077,1.5078,71200000.0
2009-05-08 21:55:00,1.5079,1.5081,1.5078,1.5081,75200000.0
2009-05-08 21:56:00,1.50805,1.50815,1.5079,1.5081,111000000.0
2009-05-08 21:57:00,1.5082,1.50845,1.5079,1.50805,221600000.0
2009-05-08 21:58:00,1.50805,1.50805,1.508,1.508,86400000.0
2009-05-08 21:59:00,1.508,1.508,1.5075,1.50765,175400000.0
2009-05-08 22:00:00,1.50765,1.5078,1.5074,1.5078,158200000.0
2009-05-08 22:01:00,1.5078,1.5078,1.50775,1.5078,158400000.0
2009-05-08 22:02:00,1.5078,1.5081,1.5078,1.5081,47600000.0
2009-05-08 22:03:00,1.50805,1.50805,1.5077,1.5078,37800000.0
2009-05-08 22:04:00,1.5078,1.508,1.5078,1.5078,70800000.0
2009-05-08 22:05:00,1.5078,1.5078,1.5078,1.5078,28800000.0
2009-05-08 22:06:00,1.5078,1.5078,1.50745,1.5077,82600000.0
2009-05-08 22:07:00,1.5073,1.50795,1.5073,1.50795,107400000.0
2009-05-08 22:08:00,1.508,1.508,1.508,1.508,14400000.0
2009-05-08 22:09:00,1.5079,1.508,1.5075,1.5076,106000000.0
2009-05-08 22:10:00,1.5076,1.5082,1.5076,1.5081,221200000.0
2009-05-08 22:11:00,1.5082,1.5083,1.5082,1.5083,101600000.0
2009-05-08 22:12:00,1.5083,1.5083,1.5081,1.5083,47200000.0
2009-05-08 22:13:00,1.50814,1.50829,1.50777,1.5081,15000000.0
2009-05-08 22:14:00,1.5083,1.5083,1.5077,1.5079,75800000.0
2009-05-08 22:15:00,1.50795,1.50795,1.5078,1.5079,18600000.0
2009-05-08 22:16:00,1.50795,1.5084,1.50765,1.50765,206000000.0
2009-05-08 22:17:00,1.50755,1.50765,1.5075,1.50765,84800000.0
2009-05-08 22:18:00,1.50775,1.50815,1.5077,1.50815,72400000.0
2009-05-08 22:19:00,1.50815,1.5082,1.5078,1.508,285399999.0
2009-05-08 22:20:00,1.508,1.5082,1.5079,1.508,99400000.0
2009-05-08 22:21:00,1.508,1.5082,1.508,1.508,225799994.0
2009-05-08 22:22:00,1.5079,1.50805,1.5079,1.5079,71199999.0
2009-05-08 22:23:00,1.508,1.508,1.508,1.508,13800000.0
2009-05-08 22:24:00,1.508,1.5081,1.508,1.508,48800000.0
2009-05-08 22:25:00,1.5082,1.5087,1.50805,1.50805,228600000.0
2009-05-08 22:26:00,1.50805,1.5082,1.5078,1.5078,85400000.0
2009-05-08 22:27:00,1.5079,1.5082,1.5079,1.50795,90600000.0
2009-05-08 22:28:00,1.50795,1.5081,1.50785,1.50805,95200000.0
2009-05-08 22:29:00,1.50815,1.50815,1.5076,1.5077,234800000.0
2009-05-08 22:30:00,1.5078,1.50825,1.5077,1.5079,240600000.0
2009-05-08 22:31:00,1.50795,1.508,1.5076,1.5077,58600000.0
2009-05-08 22:32:00,1.5077,1.5081,1.50755,1.5079,322600000.0
2009-05-08 22:33:00,1.508,1.508,1.5078,1.5078,147600000.0
2009-05-08 22:34:00,1.5079,1.50815,1.50775,1.5079,161600001.0
2009-05-08 22:35:00,1.508,1.50815,1.508,1.50815,49000000.0
2009-05-08 22:36:00,1.50784,1.50812,1.50759,1.5079,31800000.0
2009-05-08 22:37:00,1.5082,1.5085,1.5082,1.5085,58600000.0
2009-05-08 22:38:00,1.5085,1.5085,1.5085,1.5085,24000000.0
2009-05-08 22:39:00,1.5085,1.5085,1.5085,1.5085,4800000.0
2009-05-08 22:40:00,1.5085,1.5085,1.5081,1.50825,119600000.0
2009-05-08 22:41:00,1.50835,1.50835,1.5082,1.5082,84200000.0
2009-05-08 22:42:00,1.5081,1.5081,1.508,1.508,19200000.0
2009-05-08 22:43:00,1.508,1.508,1.5078,1.508,29200000.0
2009-05-08 22:44:00,1.508,1.508,1.5077,1.5077,89200000.0
2009-05-08 22:45:00,1.5076,1.50775,1.5075,1.5075,150800001.0
2009-05-08 22:46:00,1.50765,1.5077,1.5075,1.5076,87600000.0
2009-05-08 22:47:00,1.5076,1.5076,1.5076,1.5076,12000000.0
2009-05-08 22:48:00,1.50755,1.5082,1.5075,1.5081,117799999.0
2009-05-08 22:49:00,1.50815,1.50815,1.508,1.508,55400000.0
2009-05-08 22:50:00,1.508,1.50805,1.508,1.50805,77600000.0
2009-05-08 22:51:00,1.508,1.50805,1.508,1.50805,122600000.0
2009-05-08 22:52:00,1.50805,1.50815,1.50805,1.50815,7200000.0
2009-05-08 22:53:00,1.5082,1.5082,1.50755,1.5077,84200000.0
2009-05-08 22:54:00,1.5078,1.50795,1.5075,1.5077,182400000.0
2009-05-08 22:55:00,1.50755,1.50785,1.5075,1.50775,122400000.0
2009-05-08 22:56:00,1.50775,1.50835,1.50765,1.5083,187400000.0
2009-05-08 22:57:00,1.5083,1.5083,1.508,1.508,122600000.0
2009-05-08 22:58:00,1.508,1.50835,1.5078,1.508,164200000.0
2009-05-08 22:59:00,1.50805,1.50805,1.50755,1.5078,259000000.0
2009-05-10 23:00:00,1.50628,1.50729,1.50628,1.50646,27800000.0
2009-05-10 23:01:00,1.50645,1.5066,1.50645,1.5066,5800000.0
2009-05-10 23:02:00,1.50685,1.5071,1.50685,1.50695,3600000.0
2009-05-10 23:03:00,1.5069,1.5072,1.5069,1.5072,9000000.0
2009-05-10 23:04:00,1.5071,1.50735,1.5065,1.5066,11400000.0
2009-05-10 23:05:00,1.5065,1.5065,1.5065,1.5065,1000000.0
2009-05-10 23:06:00,1.50635,1.50635,1.50635,1.50635,3200000.0
2009-05-10 23:07:00,1.50634,1.50634,1.50626,1.50626,4800000.0
2009-05-10 23:08:00,1.50555,1.50625,1.50555,1.50605,3600000.0
2009-05-10 23:09:00,1.5063,1.5065,1.5062,1.5065,10000000.0
2009-05-10 23:10:00,1.50645,1.50655,1.5064,1.5064,3000000.0
2009-05-10 23:11:00,1.50635,1.50635,1.50635,1.50635,24000000.0
2009-05-10 23:12:00,1.50635,1.50645,1.50635,1.5064,20600000.0
2009-05-10 23:13:00,1.50635,1.5066,1.50635,1.5066,54600000.0
2009-05-10 23:14:00,1.5065,1.5065,1.5065,1.5065,15800000.0
2009-05-10 23:15:00,1.5065,1.5065,1.5065,1.5065,4800000.0
2009-05-10 23:16:00,1.50665,1.50705,1.50665,1.50705,30800000.0
2009-05-10 23:17:00,1.5065,1.5065,1.50635,1.5065,24400000.0
2009-05-10 23:18:00,1.5066,1.5066,1.5065,1.5066,20200000.0
2009-05-10 23:19:00,1.50634,1.50658,1.50632,1.50632,187400000.0
2009-05-10 23:20:00,1.5066,1.507,1.5065,1.50665,85400000.0
2009-05-10 23:21:00,1.50645,1.50645,1.50645,1.50645,4800000.0
2009-05-10 23:22:00,1.5065,1.5065,1.5065,1.5065,4800000.0
2009-05-10 23:23:00,1.50663,1.50678,1.50643,1.50674,43200000.0
2009-05-10 23:24:00,1.5065,1.5065,1.5065,1.5065,4800000.0
2009-05-10 23:25:00,1.5065,1.5065,1.5065,1.5065,4800000.0
2009-05-10 23:26:00,1.50619,1.50661,1.50559,1.50632,31000000.0
2009-05-10 23:27:00,1.5065,1.5065,1.5065,1.5065,4800000.0
2009-05-10 23:28:00,1.50654,1.50675,1.50654,1.50675,65400000.0
2009-05-10 23:29:00,1.5065,1.5065,1.5065,1.5065,4800000.0
2009-05-10 23:30:00,1.5065,1.5065,1.5065,1.5065,28800000.0
2009-05-10 23:31:00,1.5065,1.5065,1.5065,1.5065,48000000.0
2009-05-10 23:32:00,1.5065,1.5065,1.5065,1.5065,14400000.0
2009-05-10 23:33:00,1.5065,1.50675,1.5065,1.50675,20200000.0
2009-05-10 23:34:00,1.5067,1.5067,1.5067,1.5067,4800000.0
2009-05-10 23:35:00,1.50675,1.50695,1.5067,1.5067,19400000.0
2009-05-10 23:36:00,1.5067,1.5067,1.5067,1.5067,10600000.0
2009-05-10 23:37:00,1.5067,1.5068,1.5067,1.5068,19400000.0
2009-05-10 23:38:00,1.50675,1.50675,1.5067,1.5067,6800000.0
2009-05-10 23:39:00,1.50675,1.50675,1.5067,1.5067,18400000.0
2009-05-10 23:40:00,1.5067,1.5068,1.5067,1.5067,32000000.0
2009-05-10 23:41:00,1.5068,1.5068,1.5067,1.5067,2000000.0
2009-05-10 23:42:00,1.50665,1.5067,1.50665,1.5067,2000000.0
2009-05-10 23:43:00,1.50645,1.50665,1.50645,1.50665,15400000.0
2009-05-10 23:44:00,1.5067,1.5067,1.5067,1.5067,1000000.0
2009-05-10 23:45:00,1.50645,1.5065,1.50645,1.5065,20800000.0
2009-05-10 23:46:00,1.5065,1.5065,1.5065,1.5065,19200000.0
2009-05-10 23:47:00,1.5065,1.50675,1.5065,1.5067,19000000.0
2009-05-10 23:48:00,1.50685,1.5069,1.5068,1.5068,4000000.0
2009-05-10 23:49:00,1.50685,1.50685,1.5068,1.5068,2000000.0
2009-05-10 23:50:00,1.50675,1.5068,1.5067,1.50675,6000000.0
2009-05-10 23:51:00,1.5068,1.5068,1.50675,1.50675,2000000.0
2009-05-10 23:52:00,1.5066,1.5066,1.5066,1.5066,9600000.0
2009-05-10 23:53:00,1.50685,1.50695,1.50675,1.5069,13800000.0
2009-05-10 23:54:00,1.5069,1.5072,1.5069,1.507,35800000.0
2009-05-10 23:55:00,1.50715,1.50735,1.50685,1.507,18600000.0
2009-05-10 23:56:00,1.5069,1.5069,1.5069,1.5069,1600000.0
2009-05-10 23:57:00,1.50715,1.50715,1.507,1.507,3600000.0
2009-05-10 23:58:00,1.5073,1.5074,1.50705,1.5071,24400000.0
2009-05-10 23:59:00,1.5073,1.50735,1.5073,1.50735,6600000.0
2009-05-11 00:00:00,1.5074,1.50755,1.50675,1.5069,46000000.0
2009-05-11 00:01:00,1.50695,1.507,1.5067,1.5069,20200000.0
2009-05-11 00:02:00,1.50695,1.50695,1.5066,1.5069,32800000.0
2009-05-11 00:03:00,1.5069,1.50695,1.50665,1.50695,100400000.0
2009-05-11 00:04:00,1.50695,1.50695,1.5068,1.50685,30200000.0
2009-05-11 00:05:00,1.50685,1.50685,1.5063,1.5064,95800000.0
2009-05-11 00:06:00,1.5064,1.5064,1.5064,1.5064,209800000.0
2009-05-11 00:07:00,1.5064,1.5074,1.5064,1.50655,50600000.0
2009-05-11 00:08:00,1.50665,1.50665,1.5064,1.5064,134000000.0
2009-05-11 00:09:00,1.5065,1.5065,1.5064,1.50645,101200000.0
2009-05-11 00:10:00,1.50645,1.50655,1.506,1.5064,176400000.0
2009-05-11 00:11:00,1.5064,1.50665,1.5064,1.50665,76200000.0
2009-05-11 00:12:00,1.50665,1.50665,1.50625,1.50625,92800000.0
2009-05-11 00:13:00,1.50625,1.50625,1.50615,1.50615,21800000.0
2009-05-11 00:14:00,1.50615,1.50615,1.50595,1.50595,98800000.0
2009-05-11 00:15:00,1.5061,1.50615,1.50605,1.50615,68000000.0
2009-05-11 00:16:00,1.50615,1.5062,1.50595,1.50595,182400000.0
2009-05-11 00:17:00,1.50595,1.50625,1.5059,1.50615,82400000.0
2009-05-11 00:18:00,1.50605,1.5062,1.50595,1.5062,175400000.0
2009-05-11 00:19:00,1.50625,1.5065,1.50615,1.50635,157000000.0
2009-05-11 00:20:00,1.5064,1.5065,1.50615,1.50645,71200000.0
2009-05-11 00:21:00,1.50645,1.50645,1.50645,1.50645,98800000.0
2009-05-11 00:22:00,1.50645,1.50645,1.50645,1.50645,26000000.0
2009-05-11 00:23:00,1.50645,1.50645,1.5064,1.5064,41600000.0
2009-05-11 00:24:00,1.5064,1.50645,1.5064,1.50645,15800000.0
2009-05-11 00:25:00,1.50645,1.50645,1.50645,1.50645,26000000.0
2009-05-11 00:26:00,1.50645,1.50645,1.50645,1.50645,59800000.0
2009-05-11 00:27:00,1.50645,1.50645,1.50645,1.50645,28600000.0
2009-05-11 00:28:00,1.50645,1.50645,1.50645,1.50645,52000000.0
2009-05-11 00:29:00,1.50645,1.50645,1.5064,1.5064,28600000.0
2009-05-11 00:30:00,1.5064,1.50645,1.5064,1.50645,23400000.0
2009-05-11 00:31:00,1.50645,1.50645,1.50645,1.50645,26000000.0
2009-05-11 00:32:00,1.50645,1.50645,1.5064,1.50645,20800000.0
2009-05-11 00:33:00,1.5064,1.5064,1.5064,1.5064,2600000.0
2009-05-11 00:34:00,1.5064,1.5064,1.5064,1.5064,13000000.0
2009-05-11 00:35:00,1.5064,1.5064,1.5064,1.5064,10400000.0
2009-05-11 00:36:00,1.50645,1.50645,1.5064,1.5064,47200000.0
2009-05-11 00:37:00,1.5064,1.50685,1.50635,1.50665,73400000.0
2009-05-11 00:38:00,1.50675,1.50675,1.5063,1.5064,83600000.0
2009-05-11 00:39:00,1.50645,1.50645,1.50645,1.50645,2600000.0
2009-05-11 00:40:00,1.50645,1.50645,1.50645,1.50645,4200000.0
2009-05-11 00:41:00,1.50645,1.50645,1.50645,1.50645,6800000.0
2009-05-11 00:42:00,1.50621,1.50639,1.50564,1.50626,101400000.0
2009-05-11 00:43:00,1.50645,1.50645,1.50645,1.50645,4200000.0
2009-05-11 00:44:00,1.50648,1.50648,1.50534,1.50614,67400000.0
2009-05-11 00:45:00,1.5064,1.50645,1.5064,1.50645,30000000.0
2009-05-11 00:46:00,1.50645,1.50645,1.5064,1.5064,39000000.0
2009-05-11 00:47:00,1.5064,1.5064,1.50615,1.50615,5200000.0
2009-05-11 00:48:00,1.50615,1.50615,1.50605,1.50605,29800000.0
2009-05-11 00:49:00,1.50605,1.50605,1.50605,1.50605,111000000.0
2009-05-11 00:50:00,1.50605,1.5062,1.50605,1.50615,55800000.0
2009-05-11 00:51:00,1.5061,1.50615,1.5061,1.5061,27200000.0
2009-05-11 00:52:00,1.5061,1.50615,1.5061,1.50615,48000000.0
2009-05-11 00:53:00,1.50615,1.50615,1.50615,1.50615,49400000.0
2009-05-11 00:54:00,1.50615,1.50615,1.50605,1.50605,82000000.0
2009-05-11 00:55:00,1.50605,1.50605,1.50605,1.50605,58200000.0
2009-05-11 00:56:00,1.5061,1.5063,1.50605,1.5062,133000000.0
2009-05-11 00:57:00,1.50605,1.50605,1.50605,1.50605,105000000.0
2009-05-11 00:58:00,1.50605,1.50605,1.50605,1.50605,94400000.0
2009-05-11 00:59:00,1.50605,1.50615,1.506,1.50615,53200000.0
2009-05-11 01:00:00,1.5061,1.50645,1.50595,1.50605,124400000.0
2009-05-11 01:01:00,1.50615,1.50615,1.50615,1.50615,2000000.0
2009-05-11 01:02:00,1.50572,1.50603,1.50557,1.50603,52600000.0
2009-05-11 01:03:00,1.50605,1.50615,1.50605,1.50615,63000000.0
2009-05-11 01:04:00,1.5061,1.50625,1.5061,1.5062,20000000.0
2009-05-11 01:05:00,1.5062,1.50625,1.50615,1.50615,21000000.0
2009-05-11 01:06:00,1.50615,1.50615,1.50615,1.50615,2000000.0
2009-05-11 01:07:00,1.50608,1.50617,1.50562,1.50579,62200000.0
2009-05-11 01:08:00,1.50615,1.50615,1.50615,1.50615,2000000.0
2009-05-11 01:09:00,1.50605,1.50615,1.50605,1.50615,5200000.0
2009-05-11 01:10:00,1.50615,1.50615,1.50615,1.50615,2000000.0
2009-05-11 01:11:00,1.50576,1.50608,1.50532,1.50594,32800000.0
2009-05-11 01:12:00,1.5062,1.5064,1.5062,1.5064,13000000.0
2009-05-11 01:13:00,1.50635,1.5064,1.5062,1.5062,24000000.0
2009-05-11 01:14:00,1.5062,1.50645,1.5062,1.5062,32800000.0
2009-05-11 01:15:00,1.50615,1.5062,1.50615,1.5062,4000000.0
2009-05-11 01:16:00,1.50605,1.50605,1.50605,1.50605,45600000.0
2009-05-11 01:17:00,1.50605,1.50625,1.50605,1.50625,26400000.0
2009-05-11 01:18:00,1.5062,1.5062,1.5062,1.5062,1000000.0
2009-05-11 01:19:00,1.5066,1.5066,1.5063,1.5065,17200000.0
2009-05-11 01:20:00,1.50645,1.50675,1.5064,1.5065,34000000.0
2009-05-11 01:21:00,1.5065,1.5065,1.5064,1.5064,39400000.0
2009-05-11 01:22:00,1.50645,1.50645,1.5064,1.50645,34000000.0
2009-05-11 01:23:00,1.50645,1.5065,1.50645,1.5065,8200000.0
2009-05-11 01:24:00,1.5065,1.50675,1.50645,1.50675,31400000.0
2009-05-11 01:25:00,1.5067,1.50675,1.5067,1.5067,9000000.0
2009-05-11 01:26:00,1.50637,1.50644,1.50591,1.50622,80000000.0
2009-05-11 01:27:00,1.50665,1.50665,1.50665,1.50665,6800000.0
2009-05-11 01:28:00,1.50667,1.50667,1.50611,1.50637,44000000.0
2009-05-11 01:29:00,1.50665,1.50675,1.50665,1.5067,27200000.0
2009-05-11 01:30:00,1.50665,1.50665,1.50665,1.50665,3400000.0
2009-05-11 01:31:00,1.5066,1.5066,1.5066,1.5066,1000000.0
2009-05-11 01:32:00,1.50665,1.5068,1.50665,1.5068,21000000.0
2009-05-11 01:33:00,1.5067,1.50695,1.5064,1.5064,68200000.0
2009-05-11 01:34:00,1.50645,1.5066,1.50645,1.5066,43000000.0
2009-05-11 01:35:00,1.5066,1.50665,1.5066,1.5066,9000000.0
2009-05-11 01:36:00,1.5066,1.5066,1.50645,1.5065,30000000.0
2009-05-11 01:37:00,1.5065,1.50665,1.50645,1.5066,27600000.0
2009-05-11 01:38:00,1.5066,1.5066,1.5065,1.50655,10400000.0
2009-05-11 01:39:00,1.5066,1.50705,1.5066,1.50695,11800000.0
2009-05-11 01:40:00,1.50695,1.5075,1.50695,1.50725,33400000.0
2009-05-11 01:41:00,1.50735,1.50735,1.50735,1.50735,1000000.0
2009-05-11 01:42:00,1.50725,1.50735,1.50725,1.50725,3000000.0
2009-05-11 01:43:00,1.50715,1.50715,1.50715,1.50715,14800000.0
2009-05-11 01:44:00,1.50715,1.5073,1.50715,1.5073,11200000.0
2009-05-11 01:45:00,1.50735,1.50735,1.50735,1.50735,4200000.0
2009-05-11 01:46:00,1.50735,1.50735,1.50685,1.50715,39800000.0
2009-05-11 01:47:00,1.50715,1.50715,1.5071,1.50715,5000000.0
2009-05-11 01:48:00,1.50715,1.50715,1.50695,1.50695,9000000.0
2009-05-11 01:49:00,1.50695,1.50715,1.50685,1.50715,17000000.0
2009-05-11 01:50:00,1.5071,1.50715,1.5071,1.5071,3000000.0
2009-05-11 01:51:00,1.5071,1.50715,1.5071,1.50715,4600000.0
2009-05-11 01:52:00,1.50715,1.50715,1.507,1.50715,18200000.0
2009-05-11 01:53:00,1.50715,1.50715,1.5066,1.50705,20400000.0
2009-05-11 01:54:00,1.50705,1.50715,1.50705,1.50715,3000000.0
2009-05-11 01:55:00,1.5071,1.5071,1.50695,1.50695,39800000.0
2009-05-11 01:56:00,1.5071,1.50715,1.507,1.5071,52200000.0
2009-05-11 01:57:00,1.50715,1.5074,1.50685,1.5073,85400000.0
2009-05-11 01:58:00,1.50735,1.50745,1.50695,1.50715,149000000.0
2009-05-11 01:59:00,1.507,1.50705,1.5067,1.5067,66600000.0
2009-05-11 02:00:00,1.50675,1.5072,1.50675,1.50715,104400000.0
2009-05-11 02:01:00,1.50715,1.5072,1.50665,1.50695,109400000.0
2009-05-11 02:02:00,1.507,1.5074,1.50695,1.5074,115799999.0
2009-05-11 02:03:00,1.50745,1.5075,1.50735,1.50735,69200000.0
2009-05-11 02:04:00,1.50735,1.50735,1.50735,1.50735,10000000.0
2009-05-11 02:05:00,1.50735,1.50735,1.50695,1.507,248800002.0
2009-05-11 02:06:00,1.50705,1.50705,1.50695,1.50705,158200000.0
2009-05-11 02:07:00,1.50705,1.50705,1.50705,1.50705,10200000.0
2009-05-11 02:08:00,1.50705,1.50715,1.50705,1.50705,33800000.0
2009-05-11 02:09:00,1.5071,1.50715,1.50705,1.50715,33600000.0
2009-05-11 02:10:00,1.50715,1.5074,1.50695,1.5071,91000000.0
2009-05-11 02:11:00,1.5071,1.5076,1.507,1.50715,120800000.0
2009-05-11 02:12:00,1.50715,1.50755,1.50715,1.50755,50000000.0
2009-05-11 02:13:00,1.50755,1.50765,1.50715,1.50725,160200000.0
2009-05-11 02:14:00,1.5072,1.50745,1.5072,1.50745,150600000.0
2009-05-11 02:15:00,1.50715,1.50725,1.50715,1.50715,274199998.0
2009-05-11 02:16:00,1.5072,1.50745,1.50715,1.5073,59000000.0
2009-05-11 02:17:00,1.50725,1.5075,1.50715,1.50715,107600000.0
2009-05-11 02:18:00,1.50715,1.5074,1.50715,1.50735,91800000.0
2009-05-11 02:19:00,1.5074,1.50755,1.50735,1.5074,81200000.0
2009-05-11 02:20:00,1.5074,1.5076,1.5074,1.5074,53400000.0
2009-05-11 02:21:00,1.5074,1.5075,1.50715,1.50725,169999998.0
2009-05-11 02:22:00,1.50725,1.50735,1.50725,1.50735,35400000.0
2009-05-11 02:23:00,1.50735,1.50745,1.50715,1.50715,87200000.0
2009-05-11 02:24:00,1.50725,1.5073,1.50715,1.50715,141600000.0
2009-05-11 02:25:00,1.5072,1.5072,1.50715,1.50715,50200000.0
2009-05-11 02:26:00,1.50715,1.50715,1.50715,1.50715,12400000.0
2009-05-11 02:27:00,1.50706,1.50715,1.50682,1.50703,49400000.0
2009-05-11 02:28:00,1.50715,1.50715,1.50715,1.50715,103800000.0
2009-05-11 02:29:00,1.50715,1.50725,1.50715,1.50715,204800000.0
2009-05-11 02:30:00,1.50715,1.50715,1.50715,1.50715,148800000.0
2009-05-11 02:31:00,1.5073,1.5073,1.50715,1.50715,40200000.0
2009-05-11 02:32:00,1.50715,1.5072,1.50715,1.50715,108400000.0
2009-05-11 02:33:00,1.50715,1.50715,1.50695,1.50695,21800000.0
2009-05-11 02:34:00,1.50695,1.50695,1.50695,1.50695,100000000.0
2009-05-11 02:35:00,1.50695,1.50695,1.50635,1.50635,55800000.0
2009-05-11 02:36:00,1.50645,1.50675,1.5064,1.50645,132000000.0
2009-05-11 02:37:00,1.50645,1.50655,1.50645,1.50655,76600000.0
2009-05-11 02:38:00,1.5065,1.5065,1.50645,1.5065,53200000.0
2009-05-11 02:39:00,1.5065,1.50655,1.5065,1.5065,59800000.0
2009-05-11 02:40:00,1.5065,1.5065,1.5065,1.5065,15200000.0
2009-05-11 02:41:00,1.50655,1.5068,1.50655,1.5067,50200000.0
2009-05-11 02:42:00,1.5066,1.5067,1.50655,1.50665,61800000.0
2009-05-11 02:43:00,1.50665,1.50675,1.50665,1.5067,34400000.0
2009-05-11 02:44:00,1.5067,1.5067,1.5065,1.5066,19800000.0
2009-05-11 02:45:00,1.5066,1.5066,1.5066,1.5066,13000000.0
2009-05-11 02:46:00,1.5066,1.5067,1.5066,1.50665,78800000.0
2009-05-11 02:47:00,1.5067,1.50685,1.50665,1.50675,37200000.0
2009-05-11 02:48:00,1.50675,1.50675,1.5067,1.5067,30200000.0
2009-05-11 02:49:00,1.5067,1.50675,1.50655,1.50655,38200000.0
2009-05-11 02:50:00,1.5066,1.5067,1.50655,1.50655,37600000.0
2009-05-11 02:51:00,1.50655,1.50705,1.50655,1.50705,181400000.0
2009-05-11 02:52:00,1.5071,1.50725,1.50665,1.50695,148800000.0
2009-05-11 02:53:00,1.507,1.5071,1.5067,1.5069,75200000.0
2009-05-11 02:54:00,1.50685,1.50705,1.5067,1.50675,117400000.0
2009-05-11 02:55:00,1.50675,1.5071,1.50675,1.507,104400000.0
2009-05-11 02:56:00,1.5071,1.5071,1.50695,1.50695,31200000.0
2009-05-11 02:57:00,1.507,1.5071,1.507,1.507,13000000.0
2009-05-11 02:58:00,1.50705,1.50715,1.50705,1.50715,14600000.0
2009-05-11 02:59:00,1.5071,1.5071,1.50685,1.50685,36200000.0
2009-05-11 03:00:00,1.5069,1.5071,1.50685,1.50705,56400000.0
2009-05-11 03:01:00,1.50715,1.50715,1.5069,1.50695,88000000.0
2009-05-11 03:02:00,1.50695,1.50695,1.5066,1.5066,100600000.0
2009-05-11 03:03:00,1.5066,1.50695,1.50645,1.50685,123600000.0
2009-05-11 03:04:00,1.50695,1.50695,1.5067,1.5067,65400000.0
2009-05-11 03:05:00,1.50665,1.50715,1.50665,1.507,120600000.0
2009-05-11 03:06:00,1.50695,1.50695,1.50695,1.50695,47200000.0
2009-05-11 03:07:00,1.507,1.507,1.5067,1.5067,36800000.0
2009-05-11 03:08:00,1.5067,1.5067,1.50645,1.50645,167000000.0
2009-05-11 03:09:00,1.50645,1.50645,1.50605,1.50625,136800000.0
2009-05-11 03:10:00,1.50625,1.50645,1.50625,1.50645,101200000.0
2009-05-11 03:11:00,1.5065,1.5065,1.50645,1.50645,212600000.0
2009-05-11 03:12:00,1.50645,1.50645,1.5062,1.50625,119800000.0
2009-05-11 03:13:00,1.50625,1.5063,1.50625,1.50625,122200000.0
2009-05-11 03:14:00,1.5063,1.5063,1.50625,1.50625,93200000.0
2009-05-11 03:15:00,1.5063,1.5065,1.5063,1.5064,70800000.0
2009-05-11 03:16:00,1.5065,1.5067,1.5064,1.5065,71000000.0
2009-05-11 03:17:00,1.5065,1.5067,1.50625,1.50635,139000000.0
2009-05-11 03:18:00,1.50635,1.5065,1.50635,1.50635,116800000.0
2009-05-11 03:19:00,1.50635,1.50635,1.50625,1.50625,98000000.0
2009-05-11 03:20:00,1.50625,1.50625,1.50625,1.50625,43200000.0
2009-05-11 03:21:00,1.50625,1.5063,1.50625,1.50625,41800000.0
2009-05-11 03:22:00,1.50625,1.50625,1.50625,1.50625,47200000.0
2009-05-11 03:23:00,1.50625,1.5065,1.50625,1.50645,74600000.0
2009-05-11 03:24:00,1.50635,1.50655,1.5063,1.5063,140200000.0
2009-05-11 03:25:00,1.50625,1.50635,1.50625,1.50635,23400000.0
2009-05-11 03:26:00,1.50635,1.50635,1.50635,1.50635,82200000.0
2009-05-11 03:27:00,1.50645,1.5067,1.5063,1.5063,73000000.0
2009-05-11 03:28:00,1.5064,1.5064,1.50635,1.5064,40200000.0
2009-05-11 03:29:00,1.50635,1.50645,1.50635,1.50645,52000000.0
2009-05-11 03:30:00,1.50645,1.50655,1.50645,1.50655,38600000.0
2009-05-11 03:31:00,1.50655,1.50675,1.5064,1.50645,76600000.0
2009-05-11 03:32:00,1.5065,1.50675,1.50645,1.5066,60000000.0
2009-05-11 03:33:00,1.5067,1.5069,1.5066,1.50665,120000000.0
2009-05-11 03:34:00,1.5067,1.50705,1.50665,1.50695,142400000.0
2009-05-11 03:35:00,1.50695,1.50735,1.50685,1.50695,195000000.0
2009-05-11 03:36:00,1.50695,1.50725,1.50695,1.50715,181800000.0
2009-05-11 03:37:00,1.50725,1.50725,1.50715,1.50725,128600000.0
2009-05-11 03:38:00,1.50715,1.50725,1.50715,1.50715,107800000.0
2009-05-11 03:39:00,1.50715,1.5072,1.50715,1.50715,45600000.0
2009-05-11 03:40:00,1.50693,1.50703,1.50693,1.50693,55800000.0
2009-05-11 03:41:00,1.50715,1.5072,1.50715,1.50715,16800000.0
2009-05-11 03:42:00,1.50715,1.50715,1.50695,1.50695,35000000.0
2009-05-11 03:43:00,1.50695,1.50695,1.50695,1.50695,6800000.0
2009-05-11 03:44:00,1.50695,1.50695,1.50695,1.50695,78200000.0
2009-05-11 03:45:00,1.50695,1.50695,1.50695,1.50695,57600000.0
2009-05-11 03:46:00,1.50695,1.50695,1.50675,1.50695,80000000.0
2009-05-11 03:47:00,1.50695,1.50695,1.50695,1.50695,45800000.0
2009-05-11 03:48:00,1.5071,1.50715,1.50695,1.50705,152600000.0
2009-05-11 03:49:00,1.50705,1.5073,1.50705,1.5071,65000000.0
2009-05-11 03:50:00,1.5071,1.50715,1.50695,1.50705,23000000.0
2009-05-11 03:51:00,1.50705,1.50715,1.50695,1.5071,24200000.0
2009-05-11 03:52:00,1.5071,1.50725,1.5071,1.50715,55400000.0
2009-05-11 03:53:00,1.50715,1.50725,1.5071,1.5071,29600000.0
2009-05-11 03:54:00,1.50667,1.5071,1.50665,1.50686,31000000.0
2009-05-11 03:55:00,1.50705,1.5071,1.50705,1.5071,11000000.0
2009-05-11 03:56:00,1.5071,1.5071,1.50705,1.50705,11800000.0
2009-05-11 03:57:00,1.50695,1.50695,1.50695,1.50695,30000000.0
2009-05-11 03:58:00,1.50695,1.5071,1.50695,1.50705,26200000.0
2009-05-11 03:59:00,1.507,1.5071,1.5068,1.5069,40800000.0
2009-05-11 04:00:00,1.50695,1.5071,1.5069,1.50695,24400000.0
2009-05-11 04:01:00,1.50695,1.50695,1.50675,1.50685,22200000.0
2009-05-11 04:02:00,1.50675,1.50675,1.50675,1.50675,53600000.0
2009-05-11 04:03:00,1.50675,1.50675,1.50675,1.50675,123600000.0
2009-05-11 04:04:00,1.50675,1.507,1.50675,1.50685,87200000.0
2009-05-11 04:05:00,1.50685,1.5069,1.5068,1.5069,6000000.0
2009-05-11 04:06:00,1.5069,1.507,1.5068,1.5069,16000000.0
2009-05-11 04:07:00,1.5069,1.50695,1.50685,1.50685,43800000.0
2009-05-11 04:08:00,1.50685,1.507,1.50685,1.50695,40800000.0
2009-05-11 04:09:00,1.50695,1.507,1.50685,1.5069,41600000.0
2009-05-11 04:10:00,1.5069,1.5069,1.5069,1.5069,1000000.0
2009-05-11 04:11:00,1.50653,1.50653,1.50622,1.50634,10600000.0
2009-05-11 04:12:00,1.50675,1.50675,1.50675,1.50675,78800000.0
2009-05-11 04:13:00,1.50675,1.50685,1.50675,1.50685,7200000.0
2009-05-11 04:14:00,1.50695,1.50695,1.5068,1.50685,12800000.0
2009-05-11 04:15:00,1.50675,1.5072,1.50675,1.5069,82000000.0
2009-05-11 04:16:00,1.5069,1.50695,1.50685,1.5069,75200000.0
2009-05-11 04:17:00,1.5069,1.50715,1.50675,1.5071,33400000.0
2009-05-11 04:18:00,1.50715,1.5072,1.50715,1.5072,3000000.0
2009-05-11 04:19:00,1.50725,1.50725,1.5072,1.50725,9000000.0
2009-05-11 04:20:00,1.5073,1.5073,1.5071,1.50725,22800000.0
2009-05-11 04:21:00,1.5073,1.50745,1.5072,1.50725,20200000.0
2009-05-11 04:22:00,1.50725,1.5074,1.50705,1.5072,32800000.0
2009-05-11 04:23:00,1.5071,1.50715,1.50695,1.5071,27000000.0
2009-05-11 04:24:00,1.50705,1.50725,1.50705,1.50725,19800000.0
2009-05-11 04:25:00,1.5073,1.50735,1.5073,1.5073,18200000.0
2009-05-11 04:26:00,1.5073,1.5073,1.5073,1.5073,57200000.0
2009-05-11 04:27:00,1.5073,1.50735,1.5073,1.5073,52600000.0
2009-05-11 04:28:00,1.5073,1.50735,1.50705,1.50725,55200000.0
2009-05-11 04:29:00,1.50715,1.50715,1.5071,1.50715,50800000.0
2009-05-11 04:30:00,1.50715,1.50715,1.507,1.50705,66000000.0
2009-05-11 04:31:00,1.5071,1.50725,1.50705,1.5072,28600000.0
2009-05-11 04:32:00,1.5072,1.50755,1.50715,1.50725,69000000.0
2009-05-11 04:33:00,1.5073,1.50735,1.50695,1.50705,28200000.0
2009-05-11 04:34:00,1.50705,1.50715,1.50705,1.50715,14200000.0
2009-05-11 04:35:00,1.50715,1.5075,1.50705,1.50735,143000000.0
2009-05-11 04:36:00,1.5074,1.50745,1.5073,1.5073,62600000.0
2009-05-11 04:37:00,1.5073,1.5074,1.5073,1.5074,8600000.0
2009-05-11 04:38:00,1.5074,1.50765,1.5074,1.50755,31000000.0
2009-05-11 04:39:00,1.5075,1.50765,1.5075,1.50755,20800000.0
2009-05-11 04:40:00,1.50755,1.5077,1.5075,1.50765,57200000.0
2009-05-11 04:41:00,1.5077,1.5077,1.5075,1.5075,83200000.0
2009-05-11 04:42:00,1.5075,1.50755,1.5074,1.5075,58000000.0
2009-05-11 04:43:00,1.5075,1.50755,1.50745,1.50745,84000000.0
2009-05-11 04:44:00,1.5075,1.5075,1.5074,1.5074,95400000.0
2009-05-11 04:45:00,1.5074,1.5075,1.5074,1.50745,104200000.0
2009-05-11 04:46:00,1.5075,1.5076,1.5074,1.50745,134600000.0
2009-05-11 04:47:00,1.50745,1.5076,1.50745,1.5075,32600000.0
2009-05-11 04:48:00,1.5075,1.50765,1.5074,1.5076,124600000.0
2009-05-11 04:49:00,1.5076,1.50765,1.50755,1.50755,21000000.0
2009-05-11 04:50:00,1.50755,1.5076,1.50755,1.5076,17400000.0
2009-05-11 04:51:00,1.5076,1.5077,1.50705,1.5072,31200000.0
2009-05-11 04:52:00,1.5073,1.5076,1.50725,1.5073,129800000.0
2009-05-11 04:53:00,1.5073,1.50735,1.5073,1.50735,34200000.0
2009-05-11 04:54:00,1.50735,1.50735,1.5073,1.50735,127800000.0
2009-05-11 04:55:00,1.5073,1.50735,1.5069,1.50715,87000000.0
2009-05-11 04:56:00,1.5071,1.50725,1.5071,1.50715,98000000.0
2009-05-11 04:57:00,1.50715,1.5072,1.50655,1.50665,103000000.0
2009-05-11 04:58:00,1.50675,1.50685,1.5067,1.5067,13200000.0
2009-05-11 04:59:00,1.5067,1.5069,1.5064,1.5069,72600000.0
2009-05-11 05:00:00,1.50685,1.50685,1.5067,1.5067,12000000.0
2009-05-11 05:01:00,1.50635,1.50645,1.50617,1.50632,21600000.0
2009-05-11 05:02:00,1.50645,1.50645,1.50626,1.50626,4800000.0
2009-05-11 05:03:00,1.5067,1.5067,1.5066,1.5067,11000000.0
2009-05-11 05:04:00,1.50675,1.50675,1.5067,1.5067,2000000.0
2009-05-11 05:05:00,1.50675,1.5068,1.5067,1.50675,9000000.0
2009-05-11 05:06:00,1.50665,1.5067,1.50665,1.5067,8000000.0
2009-05-11 05:07:00,1.50675,1.50705,1.50675,1.5068,28800000.0
2009-05-11 05:08:00,1.5067,1.5068,1.50665,1.50665,13000000.0
2009-05-11 05:09:00,1.50655,1.50665,1.50655,1.50665,60400000.0
2009-05-11 05:10:00,1.5066,1.50665,1.5066,1.50665,46800000.0
2009-05-11 05:11:00,1.50665,1.50705,1.50665,1.507,53400000.0
2009-05-11 05:12:00,1.507,1.5071,1.50655,1.50655,65200000.0
2009-05-11 05:13:00,1.50655,1.50665,1.5062,1.5064,143600000.0
2009-05-11 05:14:00,1.5064,1.50645,1.5064,1.50645,18600000.0
2009-05-11 05:15:00,1.50625,1.50625,1.50604,1.50604,10400000.0
2009-05-11 05:16:00,1.50603,1.50613,1.50603,1.50603,28800000.0
2009-05-11 05:17:00,1.50613,1.50615,1.50597,1.50597,30800000.0
2009-05-11 05:18:00,1.50596,1.50621,1.50596,1.50602,110600000.0
2009-05-11 05:19:00,1.50612,1.50632,1.50605,1.50621,20000000.0
2009-05-11 05:20:00,1.50614,1.50636,1.50611,1.50611,166800000.0
2009-05-11 05:21:00,1.50609,1.50626,1.50609,1.50625,133600000.0
2009-05-11 05:22:00,1.50622,1.50629,1.50614,1.50615,104600000.0
2009-05-11 05:23:00,1.50609,1.50623,1.50604,1.5061,166400000.0
2009-05-11 05:24:00,1.50614,1.50621,1.50606,1.5061,35000000.0
2009-05-11 05:25:00,1.50614,1.50617,1.50603,1.50615,41200000.0
2009-05-11 05:26:00,1.50616,1.50647,1.50616,1.50647,41800000.0
2009-05-11 05:27:00,1.50648,1.50648,1.50625,1.50625,17400000.0
2009-05-11 05:28:00,1.50628,1.50661,1.50628,1.5066,42400000.0
2009-05-11 05:29:00,1.50654,1.50663,1.50654,1.50657,28200000.0
2009-05-11 05:30:00,1.50658,1.50658,1.50651,1.50654,17000000.0
2009-05-11 05:31:00,1.50644,1.50644,1.5062,1.5062,17400000.0
2009-05-11 05:32:00,1.50621,1.50626,1.50613,1.50619,20400000.0
2009-05-11 05:33:00,1.50614,1.50618,1.5061,1.5061,47600000.0
2009-05-11 05:34:00,1.50609,1.5062,1.50608,1.5062,62800000.0
2009-05-11 05:35:00,1.50624,1.50629,1.5062,1.5062,10400000.0
2009-05-11 05:36:00,1.50625,1.50643,1.50625,1.5064,13600000.0
2009-05-11 05:37:00,1.5064,1.5064,1.50624,1.50624,13800000.0
2009-05-11 05:38:00,1.50636,1.50651,1.50632,1.50632,44600000.0
2009-05-11 05:39:00,1.50628,1.50628,1.50607,1.50607,27400000.0
2009-05-11 05:40:00,1.50613,1.50625,1.50613,1.5062,83000000.0
2009-05-11 05:41:00,1.50623,1.50625,1.50618,1.50625,61000000.0
2009-05-11 05:42:00,1.50625,1.50633,1.50625,1.50625,36800000.0
2009-05-11 05:43:00,1.50629,1.50629,1.50621,1.50621,25600000.0
2009-05-11 05:44:00,1.5062,1.50633,1.50615,1.50621,87800000.0
2009-05-11 05:45:00,1.50622,1.50645,1.50617,1.50625,101400000.0
2009-05-11 05:46:00,1.5062,1.50621,1.50611,1.50614,97200000.0
2009-05-11 05:47:00,1.50611,1.50619,1.50608,1.50615,57800000.0
2009-05-11 05:48:00,1.50615,1.50625,1.50615,1.5062,35000000.0
2009-05-11 05:49:00,1.50615,1.5063,1.50612,1.5063,26800000.0
2009-05-11 05:50:00,1.50627,1.50628,1.50625,1.50627,20200000.0
2009-05-11 05:51:00,1.50627,1.50627,1.50606,1.50614,73200000.0
2009-05-11 05:52:00,1.50611,1.50613,1.50606,1.50612,17200000.0
2009-05-11 05:53:00,1.50629,1.50632,1.50621,1.50623,28600000.0
2009-05-11 05:54:00,1.50614,1.50634,1.50612,1.50612,30800000.0
2009-05-11 05:55:00,1.50614,1.50636,1.50613,1.50613,62200000.0
2009-05-11 05:56:00,1.50617,1.50642,1.50613,1.5062,36800000.0
2009-05-11 05:57:00,1.5062,1.50623,1.50613,1.50615,27200000.0
2009-05-11 05:58:00,1.50628,1.5065,1.50609,1.50628,66800000.0
2009-05-11 05:59:00,1.50626,1.50654,1.50623,1.50625,102600000.0
2009-05-11 06:00:00,1.50615,1.50638,1.50614,1.5063,77800000.0
2009-05-11 06:01:00,1.50614,1.50636,1.50613,1.50618,99600000.0
2009-05-11 06:02:00,1.50619,1.50654,1.50619,1.50626,166000000.0
2009-05-11 06:03:00,1.50613,1.50639,1.50612,1.50612,109000000.0
2009-05-11 06:04:00,1.50609,1.5065,1.506,1.50622,43400000.0
2009-05-11 06:05:00,1.50626,1.50633,1.5062,1.50633,33800000.0
2009-05-11 06:06:00,1.50645,1.5065,1.50626,1.50632,18400000.0
2009-05-11 06:07:00,1.50637,1.50655,1.5063,1.5063,30000000.0
2009-05-11 06:08:00,1.50625,1.50636,1.50625,1.50628,63200000.0
2009-05-11 06:09:00,1.50628,1.50639,1.50627,1.50632,70800000.0
2009-05-11 06:10:00,1.5063,1.50642,1.50623,1.50625,82600000.0
2009-05-11 06:11:00,1.50625,1.50635,1.50622,1.50635,41200000.0
2009-05-11 06:12:00,1.50637,1.50637,1.50619,1.50629,73200000.0
2009-05-11 06:13:00,1.50641,1.50645,1.50637,1.50637,18800000.0
2009-05-11 06:14:00,1.50654,1.50691,1.50634,1.50646,62800000.0
2009-05-11 06:15:00,1.50636,1.50659,1.50631,1.50641,60600000.0
2009-05-11 06:16:00,1.50642,1.50686,1.50631,1.50653,64000000.0
2009-05-11 06:17:00,1.50658,1.50668,1.50648,1.50657,154000000.0
2009-05-11 06:18:00,1.50652,1.50681,1.50631,1.50673,141400000.0
2009-05-11 06:19:00,1.5067,1.50676,1.5066,1.5067,94800000.0
2009-05-11 06:20:00,1.50667,1.50667,1.5065,1.50662,94599999.0
2009-05-11 06:21:00,1.50665,1.50666,1.50659,1.50662,22200000.0
2009-05-11 06:22:00,1.5066,1.50679,1.5066,1.5067,62000000.0
2009-05-11 06:23:00,1.5067,1.5067,1.5065,1.50662,100800000.0
2009-05-11 06:24:00,1.5065,1.50676,1.50642,1.50657,111000000.0
2009-05-11 06:25:00,1.50652,1.50675,1.50639,1.5065,105800000.0
2009-05-11 06:26:00,1.5066,1.50682,1.50656,1.50659,105600000.0
2009-05-11 06:27:00,1.50662,1.50676,1.50661,1.50676,143600000.0
2009-05-11 06:28:00,1.50658,1.50679,1.50657,1.50664,141000000.0
2009-05-11 06:29:00,1.50652,1.50676,1.50644,1.5065,106600000.0
2009-05-11 06:30:00,1.50649,1.5065,1.50642,1.50648,33800000.0
2009-05-11 06:31:00,1.5065,1.5066,1.50645,1.5065,73200000.0
2009-05-11 06:32:00,1.50655,1.50665,1.50647,1.50665,143400000.0
2009-05-11 06:33:00,1.50671,1.5068,1.50662,1.50674,139200000.0
2009-05-11 06:34:00,1.50682,1.50699,1.50676,1.50676,57400000.0
2009-05-11 06:35:00,1.50681,1.5071,1.50681,1.507,46000000.0
2009-05-11 06:36:00,1.507,1.50703,1.50697,1.50697,50400000.0
2009-05-11 06:37:00,1.50688,1.50694,1.50682,1.50686,24400000.0
2009-05-11 06:38:00,1.5069,1.5071,1.50683,1.50692,59000000.0
2009-05-11 06:39:00,1.50691,1.50702,1.50678,1.50702,56600000.0
2009-05-11 06:40:00,1.50692,1.50709,1.50689,1.50692,116200000.0
2009-05-11 06:41:00,1.50688,1.50698,1.50676,1.50683,39200000.0
2009-05-11 06:42:00,1.50679,1.50679,1.50674,1.50674,4800000.0
2009-05-11 06:43:00,1.50676,1.50679,1.50676,1.50679,6600000.0
2009-05-11 06:44:00,1.50679,1.50681,1.50673,1.50676,91200000.0
2009-05-11 06:45:00,1.50666,1.50666,1.50639,1.50652,14800000.0
2009-05-11 06:46:00,1.50655,1.50675,1.50654,1.50662,74800000.0
2009-05-11 06:47:00,1.50663,1.50673,1.50663,1.50665,83800000.0
2009-05-11 06:48:00,1.50667,1.50669,1.5066,1.50662,54600000.0
2009-05-11 06:49:00,1.50663,1.50676,1.50663,1.50664,55200000.0
2009-05-11 06:50:00,1.50665,1.5068,1.50665,1.50677,100400000.0
2009-05-11 06:51:00,1.50675,1.50675,1.50653,1.50665,107200000.0
2009-05-11 06:52:00,1.50663,1.50681,1.50634,1.50668,102200000.0
2009-05-11 06:53:00,1.50672,1.50686,1.50672,1.5068,108000000.0
2009-05-11 06:54:00,1.5068,1.5068,1.50657,1.50664,148600000.0
2009-05-11 06:55:00,1.50661,1.50661,1.50641,1.50647,117200000.0
2009-05-11 06:56:00,1.50655,1.50682,1.50655,1.50682,225600000.0
2009-05-11 06:57:00,1.50687,1.50701,1.50686,1.50692,190000000.0
2009-05-11 06:58:00,1.50693,1.507,1.50681,1.50689,187400000.0
2009-05-11 06:59:00,1.50689,1.5069,1.50678,1.50686,86000000.0
2009-05-11 07:00:00,1.50685,1.50702,1.50684,1.50701,190400000.0
2009-05-11 07:01:00,1.50702,1.50717,1.50702,1.50703,135600000.0
2009-05-11 07:02:00,1.50698,1.50702,1.50686,1.50695,277800000.0
2009-05-11 07:03:00,1.50686,1.50689,1.50621,1.50655,197400000.0
2009-05-11 07:04:00,1.50662,1.50671,1.50655,1.50668,141200000.0
2009-05-11 07:05:00,1.50677,1.5068,1.50617,1.50673,73000000.0
2009-05-11 07:06:00,1.50669,1.5067,1.50662,1.50662,115600000.0
2009-05-11 07:07:00,1.50666,1.50671,1.50661,1.50663,83600000.0
2009-05-11 07:08:00,1.5066,1.5067,1.50657,1.5067,82800000.0
2009-05-11 07:09:00,1.50666,1.50666,1.50655,1.50655,65000000.0
2009-05-11 07:10:00,1.50655,1.50661,1.50655,1.50657,55800000.0
2009-05-11 07:11:00,1.50662,1.50677,1.50662,1.50663,102000000.0
2009-05-11 07:12:00,1.50662,1.50672,1.5066,1.5066,78200000.0
2009-05-11 07:13:00,1.5066,1.50681,1.5066,1.50681,97000000.0
2009-05-11 07:14:00,1.50677,1.5068,1.50677,1.5068,189000000.0
2009-05-11 07:15:00,1.5068,1.50697,1.5068,1.50686,65000000.0
2009-05-11 07:16:00,1.50687,1.50691,1.50685,1.50689,48200000.0
2009-05-11 07:17:00,1.50687,1.50701,1.50686,1.50686,59200000.0
2009-05-11 07:18:00,1.50693,1.50724,1.50693,1.50722,89800000.0
2009-05-11 07:19:00,1.50724,1.50724,1.50704,1.50705,73600000.0
2009-05-11 07:20:00,1.50703,1.50714,1.50699,1.50709,98200000.0
2009-05-11 07:21:00,1.50708,1.50719,1.50708,1.50715,112000000.0
2009-05-11 07:22:00,1.50714,1.50714,1.50708,1.50714,111600000.0
2009-05-11 07:23:00,1.50717,1.50733,1.50715,1.50715,58600000.0
2009-05-11 07:24:00,1.50711,1.50725,1.50708,1.50725,36200000.0
2009-05-11 07:25:00,1.50727,1.50727,1.50717,1.50722,49000000.0
2009-05-11 07:26:00,1.5073,1.50735,1.50721,1.50723,98200000.0
2009-05-11 07:27:00,1.50722,1.50729,1.50721,1.50724,21400000.0
2009-05-11 07:28:00,1.50723,1.50723,1.50718,1.50718,22200000.0
2009-05-11 07:29:00,1.50722,1.50737,1.50722,1.50723,31000000.0
2009-05-11 07:30:00,1.50725,1.50726,1.50706,1.50706,54200000.0
2009-05-11 07:31:00,1.50707,1.5073,1.50707,1.50725,112000000.0
2009-05-11 07:32:00,1.5073,1.50734,1.50723,1.50729,79400000.0
2009-05-11 07:33:00,1.50726,1.50726,1.50706,1.50708,50600000.0
2009-05-11 07:34:00,1.50702,1.50702,1.50682,1.50686,50000000.0
2009-05-11 07:35:00,1.50689,1.50708,1.50689,1.50708,108200000.0
2009-05-11 07:36:00,1.50709,1.50723,1.50703,1.5072,71400000.0
2009-05-11 07:37:00,1.50716,1.5073,1.50715,1.5072,80800000.0
2009-05-11 07:38:00,1.50717,1.50722,1.50705,1.50709,64400000.0
2009-05-11 07:39:00,1.50724,1.50779,1.50724,1.5076,87400000.0
2009-05-11 07:40:00,1.50753,1.50767,1.50734,1.50743,88600000.0
2009-05-11 07:41:00,1.50735,1.50735,1.50711,1.50711,51800000.0
2009-05-11 07:42:00,1.50713,1.50722,1.50707,1.50707,74200000.0
2009-05-11 07:43:00,1.50709,1.50735,1.50707,1.50735,61200000.0
2009-05-11 07:44:00,1.50742,1.50756,1.50737,1.50751,65800000.0
2009-05-11 07:45:00,1.50747,1.5075,1.5074,1.5074,45600000.0
2009-05-11 07:46:00,1.50749,1.50785,1.50749,1.50778,24800000.0
2009-05-11 07:47:00,1.50777,1.50792,1.50777,1.50782,113600001.0
2009-05-11 07:48:00,1.50779,1.50792,1.50756,1.50781,107600000.0
2009-05-11 07:49:00,1.50787,1.50799,1.50783,1.50785,126000000.0
2009-05-11 07:50:00,1.50788,1.50809,1.5078,1.50795,117000000.0
2009-05-11 07:51:00,1.50793,1.50794,1.5077,1.50784,153000000.0
2009-05-11 07:52:00,1.50777,1.50785,1.50771,1.50777,93000000.0
2009-05-11 07:53:00,1.5078,1.50791,1.50771,1.50783,153600000.0
2009-05-11 07:54:00,1.50783,1.50783,1.50747,1.50747,123000000.0
2009-05-11 07:55:00,1.50737,1.50751,1.50729,1.5074,193200000.0
2009-05-11 07:56:00,1.50736,1.50759,1.50736,1.50753,154400000.0
2009-05-11 07:57:00,1.5076,1.50769,1.50742,1.50742,91400000.0
2009-05-11 07:58:00,1.50742,1.50797,1.50742,1.50765,86600000.0
2009-05-11 07:59:00,1.50763,1.50777,1.50752,1.50752,69400000.0
2009-05-11 08:00:00,1.50746,1.50775,1.50746,1.50775,79600000.0
2009-05-11 08:01:00,1.50775,1.50792,1.50775,1.50792,142400000.0
2009-05-11 08:02:00,1.50795,1.50803,1.50791,1.50797,149000000.0
2009-05-11 08:03:00,1.50797,1.50807,1.50795,1.50807,77600000.0
2009-05-11 08:04:00,1.50804,1.50809,1.50796,1.50796,131400000.0
2009-05-11 08:05:00,1.50792,1.50817,1.50792,1.50807,183200000.0
2009-05-11 08:06:00,1.50813,1.50837,1.50808,1.50812,133500000.0
2009-05-11 08:07:00,1.50819,1.50849,1.50819,1.50838,93800000.0
2009-05-11 08:08:00,1.5084,1.50857,1.50835,1.50836,198000000.0
2009-05-11 08:09:00,1.50827,1.50827,1.50809,1.5081,102400000.0
2009-05-11 08:10:00,1.50814,1.50828,1.50814,1.50819,135200000.0
2009-05-11 08:11:00,1.50831,1.50847,1.50831,1.50838,46000000.0
2009-05-11 08:12:00,1.50837,1.50838,1.50802,1.50834,272600000.0
2009-05-11 08:13:00,1.50833,1.50852,1.50814,1.50825,83400000.0
2009-05-11 08:14:00,1.50825,1.50831,1.50814,1.50823,96000000.0
2009-05-11 08:15:00,1.50825,1.50851,1.50825,1.50832,18400000.0
2009-05-11 08:16:00,1.50824,1.50836,1.50824,1.50825,82800000.0
2009-05-11 08:17:00,1.50824,1.50853,1.50824,1.5085,137000000.0
2009-05-11 08:18:00,1.50814,1.50827,1.50814,1.50816,78000000.0
2009-05-11 08:19:00,1.50815,1.50829,1.50815,1.50825,144200000.0
2009-05-11 08:20:00,1.50828,1.50842,1.50815,1.50815,57800000.0
2009-05-11 08:21:00,1.50823,1.50824,1.50818,1.50818,99800000.0
2009-05-11 08:22:00,1.50815,1.50822,1.50815,1.5082,34200000.0
2009-05-11 08:23:00,1.50823,1.50834,1.50821,1.50823,118600000.0
2009-05-11 08:24:00,1.50816,1.5083,1.50815,1.50815,229600000.0
2009-05-11 08:25:00,1.50808,1.50833,1.508,1.50808,109400000.0
2009-05-11 08:26:00,1.50811,1.50823,1.50799,1.50812,66000000.0
2009-05-11 08:27:00,1.50818,1.50823,1.50807,1.50815,72400000.0
2009-05-11 08:28:00,1.5082,1.50829,1.5082,1.50829,11800000.0
2009-05-11 08:29:00,1.50818,1.5083,1.5081,1.5083,18800000.0
2009-05-11 08:30:00,1.50823,1.50823,1.50811,1.50816,18600000.0
2009-05-11 08:31:00,1.5082,1.50835,1.50818,1.50828,46000000.0
2009-05-11 08:32:00,1.5083,1.50851,1.5083,1.50843,18400000.0
2009-05-11 08:33:00,1.50847,1.50847,1.50826,1.50836,64200000.0
2009-05-11 08:34:00,1.50838,1.50838,1.50816,1.50832,137600000.0
2009-05-11 08:35:00,1.50838,1.50851,1.50836,1.50838,155200000.0
2009-05-11 08:36:00,1.50838,1.50856,1.50834,1.50839,141000000.0
2009-05-11 08:37:00,1.50832,1.5084,1.5083,1.50832,90400000.0
2009-05-11 08:38:00,1.50834,1.50844,1.50831,1.50831,78800000.0
2009-05-11 08:39:00,1.5083,1.50846,1.5083,1.5083,49800000.0
2009-05-11 08:40:00,1.50816,1.50825,1.50808,1.50812,31800000.0
2009-05-11 08:41:00,1.50817,1.50839,1.50813,1.50839,31600000.0
2009-05-11 08:42:00,1.5083,1.50832,1.50806,1.50808,21000000.0
2009-05-11 08:43:00,1.50805,1.50813,1.50803,1.50811,25000000.0
2009-05-11 08:44:00,1.50814,1.50814,1.508,1.50805,39400000.0
2009-05-11 08:45:00,1.50794,1.50817,1.50786,1.508,177000000.0
2009-05-11 08:46:00,1.50802,1.50827,1.50802,1.50812,103400000.0
2009-05-11 08:47:00,1.50808,1.50818,1.50802,1.50802,99200000.0
2009-05-11 08:48:00,1.508,1.50823,1.50797,1.50812,203400000.0
2009-05-11 08:49:00,1.50805,1.50816,1.50789,1.508,153600000.0
2009-05-11 08:50:00,1.50804,1.50818,1.50802,1.50803,89200000.0
2009-05-11 08:51:00,1.50793,1.5081,1.50792,1.50792,173200000.0
2009-05-11 08:52:00,1.50793,1.50814,1.50792,1.50792,115200001.0
2009-05-11 08:53:00,1.50793,1.50834,1.50793,1.50813,157200000.0
2009-05-11 08:54:00,1.50828,1.50843,1.50825,1.50841,130400000.0
2009-05-11 08:55:00,1.50848,1.50866,1.50848,1.50851,158800000.0
2009-05-11 08:56:00,1.5085,1.50863,1.50833,1.50863,185600000.0
2009-05-11 08:57:00,1.50861,1.50866,1.5085,1.50852,109600000.0
2009-05-11 08:58:00,1.5086,1.5089,1.50859,1.50876,86800000.0
2009-05-11 08:59:00,1.50877,1.50914,1.50877,1.5088,139400000.0
2009-05-11 09:00:00,1.50877,1.50881,1.50863,1.50863,150600000.0
2009-05-11 09:01:00,1.50863,1.50863,1.50825,1.50845,117600000.0
2009-05-11 09:02:00,1.5084,1.50878,1.50832,1.50863,230200000.0
2009-05-11 09:03:00,1.50858,1.50858,1.50834,1.50834,123000000.0
2009-05-11 09:04:00,1.50815,1.50819,1.50782,1.50795,113000000.0
2009-05-11 09:05:00,1.50794,1.50811,1.50783,1.50786,210000001.0
2009-05-11 09:06:00,1.50795,1.508,1.5079,1.5079,76000000.0
2009-05-11 09:07:00,1.5079,1.5082,1.5079,1.50815,989999994.0
2009-05-11 09:08:00,1.50815,1.50855,1.50815,1.5084,402400000.0
2009-05-11 09:09:00,1.5084,1.50845,1.5083,1.50835,374000000.0
2009-05-11 09:10:00,1.50825,1.5084,1.50815,1.5083,326200000.0
2009-05-11 09:11:00,1.5083,1.50845,1.5082,1.50845,219600000.0
2009-05-11 09:12:00,1.5081,1.50835,1.5081,1.5081,422000000.0
2009-05-11 09:13:00,1.50815,1.50825,1.508,1.5081,637800003.0
2009-05-11 09:14:00,1.5081,1.50825,1.5081,1.5082,128000000.0
2009-05-11 09:15:00,1.508,1.50806,1.50777,1.5078,170600000.0
2009-05-11 09:16:00,1.50781,1.50807,1.50781,1.50792,212600000.0
2009-05-11 09:17:00,1.50796,1.50816,1.50796,1.50807,165800000.0
2009-05-11 09:18:00,1.50801,1.50828,1.50801,1.50813,241400000.0
2009-05-11 09:19:00,1.5082,1.50848,1.5082,1.50838,89000000.0
2009-05-11 09:20:00,1.50841,1.50848,1.50834,1.5084,143000000.0
2009-05-11 09:21:00,1.50843,1.50863,1.50829,1.5083,148400000.0
2009-05-11 09:22:00,1.5083,1.50845,1.50821,1.50821,131000000.0
2009-05-11 09:23:00,1.5082,1.50839,1.50814,1.50826,230000000.0
2009-05-11 09:24:00,1.50823,1.50835,1.50821,1.50828,161800000.0
2009-05-11 09:25:00,1.50832,1.50854,1.5083,1.5083,109600000.0
2009-05-11 09:26:00,1.5083,1.50856,1.5083,1.50845,262200000.0
2009-05-11 09:27:00,1.50841,1.50846,1.50823,1.50836,317600000.0
2009-05-11 09:28:00,1.50843,1.50865,1.50837,1.50855,307200000.0
2009-05-11 09:29:00,1.50862,1.50862,1.50835,1.50852,285000000.0
2009-05-11 09:30:00,1.50853,1.5086,1.50842,1.50852,118000000.0
2009-05-11 09:31:00,1.50853,1.50864,1.50843,1.50852,114600000.0
2009-05-11 09:32:00,1.50848,1.50851,1.50819,1.50839,79200000.0
2009-05-11 09:33:00,1.50839,1.50847,1.50822,1.50847,221200000.0
2009-05-11 09:34:00,1.50852,1.50865,1.50845,1.50857,108400000.0
2009-05-11 09:35:00,1.50857,1.50857,1.50839,1.5085,184600000.0
2009-05-11 09:36:00,1.50848,1.50863,1.50842,1.50843,209600000.0
2009-05-11 09:37:00,1.50833,1.50838,1.50812,1.50817,208200000.0
2009-05-11 09:38:00,1.50809,1.50834,1.50805,1.50805,153400000.0
2009-05-11 09:39:00,1.50811,1.5082,1.50803,1.50808,126800000.0
2009-05-11 09:40:00,1.50817,1.50829,1.50806,1.50814,198000000.0
2009-05-11 09:41:00,1.50818,1.50833,1.50813,1.50813,306000000.0
2009-05-11 09:42:00,1.50817,1.50827,1.50811,1.50822,144400000.0
2009-05-11 09:43:00,1.5086,1.5086,1.5081,1.50825,79500000.0
2009-05-11 09:44:00,1.5083,1.5087,1.5083,1.5087,71200000.0
2009-05-11 09:45:00,1.5088,1.5088,1.5084,1.5085,86200000.0
2009-05-11 09:46:00,1.5085,1.50855,1.5084,1.5085,121200000.0
2009-05-11 09:47:00,1.50845,1.5086,1.50835,1.50835,209600000.0
2009-05-11 09:48:00,1.50835,1.5084,1.508,1.5081,341600000.0
2009-05-11 09:49:00,1.50805,1.50805,1.5074,1.5077,257200000.0
2009-05-11 09:50:00,1.5077,1.50785,1.5076,1.5077,327800000.0
2009-05-11 09:51:00,1.50765,1.50775,1.5075,1.5076,243600000.0
2009-05-11 09:52:00,1.5075,1.5077,1.5074,1.50755,279800000.0
2009-05-11 09:53:00,1.50755,1.5078,1.5075,1.5077,267200000.0
2009-05-11 09:54:00,1.5078,1.50835,1.5077,1.5079,484000000.0
2009-05-11 09:55:00,1.508,1.50815,1.5078,1.50805,367000000.0
2009-05-11 09:56:00,1.50805,1.50805,1.5077,1.5079,293800000.0
2009-05-11 09:57:00,1.5079,1.50805,1.50785,1.508,153200000.0
2009-05-11 09:58:00,1.508,1.5081,1.50775,1.5081,186000000.0
2009-05-11 09:59:00,1.5081,1.5082,1.5078,1.5079,126200000.0
2009-05-11 10:00:00,1.5079,1.50805,1.50785,1.508,98400000.0
2009-05-11 10:01:00,1.50795,1.508,1.5077,1.5077,267400000.0
2009-05-11 10:02:00,1.5077,1.508,1.5077,1.508,246000000.0
2009-05-11 10:03:00,1.508,1.5081,1.5079,1.5081,82200000.0
2009-05-11 10:04:00,1.5081,1.5084,1.5081,1.5082,182000000.0
2009-05-11 10:05:00,1.5082,1.5082,1.50775,1.5079,123600000.0
2009-05-11 10:06:00,1.50795,1.50835,1.5078,1.5078,263200000.0
2009-05-11 10:07:00,1.5078,1.50815,1.5078,1.50785,207200000.0
2009-05-11 10:08:00,1.5078,1.5081,1.5078,1.50785,320200000.0
2009-05-11 10:09:00,1.5079,1.50805,1.50785,1.508,153000000.0
2009-05-11 10:10:00,1.50795,1.50795,1.50775,1.50795,175600000.0
2009-05-11 10:11:00,1.50795,1.50795,1.50765,1.50775,302200000.0
2009-05-11 10:12:00,1.5078,1.5078,1.50765,1.50775,57400000.0
2009-05-11 10:13:00,1.50775,1.50795,1.50765,1.50765,131400000.0
2009-05-11 10:14:00,1.50765,1.508,1.5076,1.50775,281000000.0
2009-05-11 10:15:00,1.50775,1.508,1.50775,1.508,217400000.0
2009-05-11 10:16:00,1.508,1.5082,1.50775,1.5082,238800000.0
2009-05-11 10:17:00,1.5082,1.50855,1.50805,1.50805,255600000.0
2009-05-11 10:18:00,1.50805,1.50835,1.5079,1.50805,345799999.0
2009-05-11 10:19:00,1.508,1.5083,1.50795,1.508,297600000.0
2009-05-11 10:20:00,1.508,1.50825,1.50795,1.5081,244600000.0
2009-05-11 10:21:00,1.5081,1.50815,1.50795,1.508,239200000.0
2009-05-11 10:22:00,1.508,1.5082,1.5079,1.5082,295600000.0
2009-05-11 10:23:00,1.50815,1.5082,1.50795,1.508,254400000.0
2009-05-11 10:24:00,1.508,1.50815,1.50795,1.508,400000000.0
2009-05-11 10:25:00,1.508,1.5082,1.508,1.508,129800000.0
2009-05-11 10:26:00,1.5081,1.5081,1.50775,1.50775,183000000.0
2009-05-11 10:27:00,1.50765,1.50775,1.5075,1.50755,363000000.0
2009-05-11 10:28:00,1.50755,1.50755,1.5074,1.5074,1058799988.0
2009-05-11 10:29:00,1.5074,1.5077,1.5074,1.5077,823199990.0
2009-05-11 10:30:00,1.5076,1.5077,1.5076,1.5077,3000000.0
2009-05-11 10:31:00,1.50728,1.50736,1.50711,1.50712,207600000.0
2009-05-11 10:32:00,1.5071,1.50735,1.50697,1.50723,173200000.0
2009-05-11 10:33:00,1.50721,1.50727,1.50699,1.50721,292000000.0
2009-05-11 10:34:00,1.50722,1.50735,1.50713,1.50713,221000000.0
2009-05-11 10:35:00,1.50707,1.50717,1.50703,1.50707,232000000.0
2009-05-11 10:36:00,1.50713,1.50735,1.50702,1.50712,272400000.0
2009-05-11 10:37:00,1.50697,1.50697,1.50654,1.50654,222600000.0
2009-05-11 10:38:00,1.5066,1.50683,1.50658,1.5067,313200000.0
2009-05-11 10:39:00,1.50666,1.50689,1.50656,1.50656,218000000.0
2009-05-11 10:40:00,1.50642,1.50685,1.50642,1.50661,154200000.0
2009-05-11 10:41:00,1.50673,1.50701,1.50673,1.50684,278400000.0
2009-05-11 10:42:00,1.50675,1.50675,1.5066,1.5066,124400000.0
2009-05-11 10:43:00,1.5066,1.5071,1.5066,1.5068,266600000.0
2009-05-11 10:44:00,1.5068,1.50705,1.50675,1.507,390200000.0
2009-05-11 10:45:00,1.50695,1.50695,1.50655,1.5066,256800000.0
2009-05-11 10:46:00,1.5067,1.507,1.5066,1.50685,227800000.0
2009-05-11 10:47:00,1.50685,1.50705,1.5068,1.507,206600000.0
2009-05-11 10:48:00,1.507,1.507,1.5064,1.5066,340200001.0
2009-05-11 10:49:00,1.5066,1.5068,1.5062,1.5063,348600000.0
2009-05-11 10:50:00,1.5063,1.5066,1.5062,1.50625,374000000.0
2009-05-11 10:51:00,1.50625,1.50665,1.5061,1.5066,364400000.0
2009-05-11 10:52:00,1.50675,1.50735,1.5066,1.50675,350400000.0
2009-05-11 10:53:00,1.50675,1.5072,1.5065,1.50665,261000000.0
2009-05-11 10:54:00,1.5066,1.50685,1.50645,1.50675,273200000.0
2009-05-11 10:55:00,1.5068,1.5071,1.50665,1.5067,174600000.0
2009-05-11 10:56:00,1.5067,1.5069,1.50665,1.50685,173600000.0
2009-05-11 10:57:00,1.50685,1.5072,1.50665,1.507,219400000.0
2009-05-11 10:58:00,1.507,1.507,1.50625,1.5064,218400000.0
2009-05-11 10:59:00,1.5064,1.50665,1.50635,1.50645,291600000.0
2009-05-11 11:00:00,1.50645,1.5068,1.50645,1.50645,216800000.0
2009-05-11 11:01:00,1.50645,1.50675,1.5064,1.5067,338200000.0
2009-05-11 11:02:00,1.5067,1.50675,1.5064,1.5064,325000000.0
2009-05-11 11:03:00,1.5064,1.5065,1.50635,1.50635,240200001.0
2009-05-11 11:04:00,1.50635,1.50645,1.5062,1.50625,224000000.0
2009-05-11 11:05:00,1.50625,1.5064,1.50605,1.50605,309400000.0
2009-05-11 11:06:00,1.50605,1.50615,1.50585,1.50615,900199993.0
2009-05-11 11:07:00,1.5061,1.50615,1.50565,1.5058,499999998.0
2009-05-11 11:08:00,1.50585,1.50595,1.5057,1.50575,303000000.0
2009-05-11 11:09:00,1.5057,1.5059,1.5057,1.50585,286600000.0
2009-05-11 11:10:00,1.5059,1.50595,1.5056,1.5058,356200000.0
2009-05-11 11:11:00,1.50585,1.506,1.5057,1.50575,126000000.0
2009-05-11 11:12:00,1.5058,1.5059,1.5057,1.5059,364200000.0
2009-05-11 11:13:00,1.5059,1.506,1.5057,1.50585,233200000.0
2009-05-11 11:14:00,1.50585,1.5061,1.5058,1.5059,212000000.0
2009-05-11 11:15:00,1.50595,1.5061,1.5059,1.50595,100600000.0
2009-05-11 11:16:00,1.50595,1.5061,1.5059,1.50595,100000000.0
2009-05-11 11:17:00,1.5059,1.506,1.50585,1.506,111400000.0
2009-05-11 11:18:00,1.506,1.50625,1.506,1.50615,191200000.0
2009-05-11 11:19:00,1.50615,1.50625,1.506,1.5062,224600000.0
2009-05-11 11:20:00,1.5062,1.5065,1.5061,1.50625,209200000.0
2009-05-11 11:21:00,1.5062,1.5062,1.5059,1.5059,179800000.0
2009-05-11 11:22:00,1.5059,1.50605,1.5059,1.506,165800000.0
2009-05-11 11:23:00,1.506,1.50615,1.5058,1.50585,280400000.0
2009-05-11 11:24:00,1.5059,1.506,1.50585,1.506,208800000.0
2009-05-11 11:25:00,1.506,1.50615,1.506,1.5061,108800000.0
2009-05-11 11:26:00,1.50605,1.5062,1.50605,1.50615,130200000.0
2009-05-11 11:27:00,1.50615,1.5062,1.5061,1.5061,104400000.0
2009-05-11 11:28:00,1.5061,1.5063,1.5061,1.5062,83200000.0
2009-05-11 11:29:00,1.5062,1.5062,1.50585,1.506,188000000.0
2009-05-11 11:30:00,1.506,1.50615,1.50595,1.5061,157600000.0
2009-05-11 11:31:00,1.5061,1.5064,1.5061,1.5061,171200000.0
2009-05-11 11:32:00,1.5061,1.5061,1.5059,1.50595,150600000.0
2009-05-11 11:33:00,1.50595,1.50605,1.5059,1.506,242400001.0
2009-05-11 11:34:00,1.506,1.5062,1.506,1.50615,64400000.0
2009-05-11 11:35:00,1.50615,1.5063,1.50605,1.5063,136600000.0
2009-05-11 11:36:00,1.50625,1.50635,1.5061,1.50625,154400000.0
2009-05-11 11:37:00,1.50615,1.50615,1.5058,1.5059,179800000.0
2009-05-11 11:38:00,1.5059,1.50605,1.50575,1.50575,193600000.0
2009-05-11 11:39:00,1.50575,1.5059,1.50555,1.50555,165400000.0
2009-05-11 11:40:00,1.50565,1.50575,1.50555,1.50565,136200000.0
2009-05-11 11:41:00,1.50565,1.50585,1.50565,1.50575,211200000.0
2009-05-11 11:42:00,1.50575,1.5058,1.50555,1.50555,269200000.0
2009-05-11 11:43:00,1.50555,1.50575,1.50555,1.5057,170400000.0
2009-05-11 11:44:00,1.5057,1.50595,1.50565,1.5059,187400000.0
2009-05-11 11:45:00,1.5059,1.50605,1.5058,1.5058,171000000.0
2009-05-11 11:46:00,1.5058,1.50585,1.5057,1.50575,169200000.0
2009-05-11 11:47:00,1.50575,1.5059,1.50575,1.5058,150800000.0
2009-05-11 11:48:00,1.5058,1.50595,1.50575,1.5059,204400000.0
2009-05-11 11:49:00,1.50585,1.50595,1.50575,1.50585,202600000.0
2009-05-11 11:50:00,1.50585,1.506,1.50575,1.506,182200000.0
2009-05-11 11:51:00,1.506,1.5061,1.50585,1.506,266399999.0
2009-05-11 11:52:00,1.506,1.506,1.50555,1.50555,391799998.0
2009-05-11 11:53:00,1.50555,1.5057,1.50555,1.50565,231200000.0
2009-05-11 11:54:00,1.5056,1.50595,1.5056,1.50585,279399998.0
2009-05-11 11:55:00,1.5058,1.5061,1.5058,1.50605,329200000.0
2009-05-11 11:56:00,1.5061,1.5064,1.50605,1.5063,298400000.0
2009-05-11 11:57:00,1.50625,1.50625,1.50585,1.5061,258600000.0
2009-05-11 11:58:00,1.5062,1.50625,1.5061,1.50625,352799999.0
2009-05-11 11:59:00,1.5063,1.50635,1.50575,1.50575,298999999.0
2009-05-11 12:00:00,1.50575,1.5062,1.50575,1.5061,323199998.0
2009-05-11 12:01:00,1.5061,1.5061,1.50595,1.5061,96800000.0
2009-05-11 12:02:00,1.5061,1.50615,1.5057,1.50605,158400000.0
2009-05-11 12:03:00,1.5061,1.5062,1.50595,1.50605,414599996.0
2009-05-11 12:04:00,1.50605,1.5062,1.5059,1.50605,273800001.0
2009-05-11 12:05:00,1.50605,1.5063,1.50605,1.50625,227400000.0
2009-05-11 12:06:00,1.50625,1.50625,1.50615,1.50615,90600000.0
2009-05-11 12:07:00,1.50615,1.50635,1.50615,1.50625,283400000.0
2009-05-11 12:08:00,1.50625,1.50645,1.50625,1.50645,350399996.0
2009-05-11 12:09:00,1.5065,1.5065,1.5062,1.50645,231000000.0
2009-05-11 12:10:00,1.50645,1.5065,1.5063,1.50635,124199999.0
2009-05-11 12:11:00,1.50635,1.5065,1.5063,1.50635,291400000.0
2009-05-11 12:12:00,1.50645,1.50675,1.50645,1.50675,248600000.0
2009-05-11 12:13:00,1.50675,1.5068,1.50635,1.5064,218800000.0
2009-05-11 12:14:00,1.5064,1.5066,1.5063,1.50645,113000000.0
2009-05-11 12:15:00,1.50645,1.5065,1.5064,1.5065,54400000.0
2009-05-11 12:16:00,1.50645,1.5066,1.5062,1.5063,234399998.0
2009-05-11 12:17:00,1.50635,1.50635,1.5061,1.5061,270000000.0
2009-05-11 12:18:00,1.5061,1.5063,1.5061,1.50625,160800000.0
2009-05-11 12:19:00,1.5063,1.50635,1.50625,1.5063,118800000.0
2009-05-11 12:20:00,1.5063,1.5064,1.50625,1.50625,180000000.0
2009-05-11 12:21:00,1.5063,1.50655,1.5062,1.50635,132000000.0
2009-05-11 12:22:00,1.50635,1.50645,1.5062,1.50625,163000000.0
2009-05-11 12:23:00,1.5062,1.5064,1.5062,1.5063,141400000.0
2009-05-11 12:24:00,1.50645,1.50645,1.5062,1.50625,113800000.0
2009-05-11 12:25:00,1.50625,1.5065,1.50625,1.5065,121400000.0
2009-05-11 12:26:00,1.5065,1.50675,1.50645,1.5067,149400000.0
2009-05-11 12:27:00,1.50675,1.50675,1.50655,1.5066,70200000.0
2009-05-11 12:28:00,1.5066,1.5066,1.50655,1.50655,41800000.0
2009-05-11 12:29:00,1.50655,1.50665,1.50645,1.5065,88000000.0
2009-05-11 12:30:00,1.5065,1.5065,1.5062,1.5065,112800000.0
2009-05-11 12:31:00,1.5066,1.5066,1.50625,1.5064,160400000.0
2009-05-11 12:32:00,1.5064,1.5064,1.50625,1.50625,80000000.0
2009-05-11 12:33:00,1.50625,1.50645,1.50625,1.5064,97800000.0
2009-05-11 12:34:00,1.5064,1.50645,1.5062,1.5063,197800000.0
2009-05-11 12:35:00,1.50635,1.50645,1.5063,1.5064,212400000.0
2009-05-11 12:36:00,1.5064,1.50655,1.50635,1.5065,141200000.0
2009-05-11 12:37:00,1.5064,1.5067,1.5064,1.50655,103000000.0
2009-05-11 12:38:00,1.5065,1.50655,1.50635,1.50635,193800000.0
2009-05-11 12:39:00,1.50635,1.50655,1.50635,1.50645,221600000.0
2009-05-11 12:40:00,1.50645,1.5067,1.50645,1.5065,66200000.0
2009-05-11 12:41:00,1.5065,1.50675,1.5065,1.5067,41400000.0
2009-05-11 12:42:00,1.50675,1.50675,1.5063,1.5065,179800000.0
2009-05-11 12:43:00,1.5065,1.5065,1.50615,1.50635,203800000.0
2009-05-11 12:44:00,1.50625,1.50625,1.5061,1.5062,137200000.0
2009-05-11 12:45:00,1.5061,1.5063,1.5061,1.5063,113200000.0
2009-05-11 12:46:00,1.50635,1.50635,1.5062,1.5063,81400000.0
2009-05-11 12:47:00,1.5063,1.5063,1.5061,1.50615,129400000.0
2009-05-11 12:48:00,1.50615,1.50625,1.5061,1.50625,225000000.0
2009-05-11 12:49:00,1.5061,1.50635,1.5061,1.5062,322600000.0
2009-05-11 12:50:00,1.5062,1.50625,1.50605,1.50605,258200000.0
2009-05-11 12:51:00,1.50605,1.5061,1.5056,1.5057,115200000.0
2009-05-11 12:52:00,1.50575,1.50585,1.50555,1.50555,264200000.0
2009-05-11 12:53:00,1.50555,1.5057,1.50555,1.5056,309600000.0
2009-05-11 12:54:00,1.5056,1.5059,1.50555,1.50575,165800000.0
2009-05-11 12:55:00,1.50575,1.5058,1.50555,1.5057,272600000.0
2009-05-11 12:56:00,1.5057,1.5059,1.5057,1.5058,115600000.0
2009-05-11 12:57:00,1.5058,1.5059,1.5056,1.5057,174000000.0
2009-05-11 12:58:00,1.5057,1.5057,1.5056,1.50565,271000000.0
2009-05-11 12:59:00,1.50565,1.5057,1.5056,1.50565,230800001.0
2009-05-11 13:00:00,1.50565,1.5059,1.50555,1.5057,208799999.0
2009-05-11 13:01:00,1.50575,1.50585,1.50565,1.50565,187000000.0
2009-05-11 13:02:00,1.5056,1.50565,1.50555,1.50565,127400000.0
2009-05-11 13:03:00,1.50555,1.5058,1.50555,1.5057,377200000.0
2009-05-11 13:04:00,1.5057,1.50585,1.50565,1.50585,110000000.0
2009-05-11 13:05:00,1.5059,1.5059,1.50565,1.5058,94800000.0
2009-05-11 13:06:00,1.50575,1.506,1.50575,1.5058,79400000.0
2009-05-11 13:07:00,1.5059,1.5059,1.50575,1.5059,63400000.0
2009-05-11 13:08:00,1.50595,1.506,1.50575,1.5058,121200000.0
2009-05-11 13:09:00,1.50575,1.5058,1.5056,1.5056,149600000.0
2009-05-11 13:10:00,1.5056,1.50575,1.50555,1.50565,296200000.0
2009-05-11 13:11:00,1.5057,1.5058,1.5057,1.50575,61000000.0
2009-05-11 13:12:00,1.50575,1.50575,1.50555,1.50565,167200000.0
2009-05-11 13:13:00,1.50565,1.5058,1.5056,1.5058,199400000.0
2009-05-11 13:14:00,1.5058,1.50585,1.5058,1.5058,101000000.0
2009-05-11 13:15:00,1.50575,1.50585,1.5057,1.5058,237200000.0
2009-05-11 13:16:00,1.5058,1.50585,1.50575,1.50575,137400000.0
2009-05-11 13:17:00,1.50575,1.5059,1.50565,1.50575,227000000.0
2009-05-11 13:18:00,1.50575,1.5058,1.5056,1.5056,337400000.0
2009-05-11 13:19:00,1.50565,1.50575,1.5055,1.50565,499600000.0
2009-05-11 13:20:00,1.50565,1.506,1.50565,1.506,129800000.0
2009-05-11 13:21:00,1.506,1.506,1.5058,1.5059,94600000.0
2009-05-11 13:22:00,1.5058,1.506,1.50565,1.50585,215600000.0
2009-05-11 13:23:00,1.5059,1.50595,1.50575,1.5058,116800000.0
2009-05-11 13:24:00,1.5058,1.5059,1.5056,1.5058,387200000.0
2009-05-11 13:25:00,1.5058,1.5061,1.5055,1.50575,348100000.0
2009-05-11 13:26:00,1.5057,1.5059,1.50555,1.5058,220800000.0
2009-05-11 13:27:00,1.50585,1.50585,1.50555,1.5057,216200000.0
2009-05-11 13:28:00,1.5057,1.5057,1.5056,1.50565,111400000.0
2009-05-11 13:29:00,1.50565,1.5058,1.50565,1.50575,99000000.0
2009-05-11 13:30:00,1.5057,1.50575,1.5056,1.50565,230600000.0
2009-05-11 13:31:00,1.50565,1.50575,1.50555,1.50565,163400000.0
2009-05-11 13:32:00,1.50565,1.50575,1.5055,1.5055,144800000.0
2009-05-11 13:33:00,1.5055,1.5056,1.50545,1.5055,122600000.0
2009-05-11 13:34:00,1.5055,1.50565,1.5054,1.50545,268600004.0
2009-05-11 13:35:00,1.50545,1.5055,1.5053,1.50545,204599999.0
2009-05-11 13:36:00,1.50545,1.50565,1.50545,1.50565,105600000.0
2009-05-11 13:37:00,1.50555,1.50565,1.50545,1.50555,139000000.0
2009-05-11 13:38:00,1.50555,1.5056,1.50545,1.50555,184000000.0
2009-05-11 13:39:00,1.5056,1.5056,1.5051,1.50515,466400000.0
2009-05-11 13:40:00,1.50515,1.5056,1.50505,1.50555,808000000.0
2009-05-11 13:41:00,1.50555,1.50605,1.5055,1.50575,394600000.0
2009-05-11 13:42:00,1.5057,1.5059,1.5056,1.5059,283800000.0
2009-05-11 13:43:00,1.5059,1.50645,1.5059,1.50635,259600000.0
2009-05-11 13:44:00,1.5063,1.50655,1.50625,1.5063,171800000.0
2009-05-11 13:45:00,1.5063,1.5065,1.50615,1.50635,182000000.0
2009-05-11 13:46:00,1.5064,1.5064,1.50615,1.50635,206600000.0
2009-05-11 13:47:00,1.50635,1.5065,1.5063,1.5064,118600000.0
2009-05-11 13:48:00,1.5064,1.5065,1.5062,1.5064,202000000.0
2009-05-11 13:49:00,1.5064,1.50645,1.5063,1.50635,135800000.0
2009-05-11 13:50:00,1.50635,1.5066,1.50635,1.50645,112800000.0
2009-05-11 13:51:00,1.5064,1.50645,1.5063,1.5063,120800000.0
2009-05-11 13:52:00,1.5063,1.5064,1.5062,1.5063,178600000.0
2009-05-11 13:53:00,1.5063,1.5064,1.50615,1.5063,112800000.0
2009-05-11 13:54:00,1.5063,1.5064,1.5063,1.50635,71000000.0
2009-05-11 13:55:00,1.50635,1.5064,1.50615,1.50615,95800000.0
2009-05-11 13:56:00,1.5062,1.50635,1.5061,1.50625,146600000.0
2009-05-11 13:57:00,1.50625,1.50635,1.50615,1.5062,88200000.0
2009-05-11 13:58:00,1.50625,1.5063,1.50595,1.5062,95400000.0
2009-05-11 13:59:00,1.50615,1.5063,1.5061,1.5062,158600000.0
2009-05-11 14:00:00,1.5062,1.50625,1.5061,1.5062,189800000.0
2009-05-11 14:01:00,1.5062,1.50635,1.5062,1.5063,131200000.0
2009-05-11 14:02:00,1.50625,1.5063,1.5061,1.5062,90000000.0
2009-05-11 14:03:00,1.5062,1.5064,1.5062,1.5063,112400000.0
2009-05-11 14:04:00,1.50625,1.5063,1.50615,1.50615,78200000.0
2009-05-11 14:05:00,1.50615,1.50635,1.50615,1.5062,134000000.0
2009-05-11 14:06:00,1.5062,1.5064,1.50615,1.50625,218400000.0
2009-05-11 14:07:00,1.50625,1.50635,1.50615,1.50625,150400001.0
2009-05-11 14:08:00,1.50635,1.5066,1.50625,1.50645,161800000.0
2009-05-11 14:09:00,1.50635,1.50645,1.50625,1.5063,148200000.0
2009-05-11 14:10:00,1.5063,1.50635,1.5062,1.5062,178200000.0
2009-05-11 14:11:00,1.5062,1.5063,1.5062,1.5063,110200000.0
2009-05-11 14:12:00,1.50635,1.5064,1.50615,1.5062,142400000.0
2009-05-11 14:13:00,1.5062,1.5062,1.5059,1.50595,124200000.0
2009-05-11 14:14:00,1.50595,1.50595,1.5055,1.5056,175200000.0
2009-05-11 14:15:00,1.5057,1.50585,1.50565,1.5058,230600000.0
2009-05-11 14:16:00,1.5058,1.50615,1.50575,1.5059,415000002.0
2009-05-11 14:17:00,1.5059,1.50605,1.5057,1.5058,470200000.0
2009-05-11 14:18:00,1.5058,1.5059,1.5057,1.5059,179400000.0
2009-05-11 14:19:00,1.50575,1.50595,1.5056,1.5057,369200000.0
2009-05-11 14:20:00,1.50575,1.50575,1.50535,1.50545,324700000.0
2009-05-11 14:21:00,1.5055,1.5055,1.5051,1.50525,205200000.0
2009-05-11 14:22:00,1.50515,1.5054,1.5051,1.5054,321400000.0
2009-05-11 14:23:00,1.5055,1.50575,1.5052,1.5057,240000000.0
2009-05-11 14:24:00,1.5057,1.50575,1.50545,1.5055,149600000.0
2009-05-11 14:25:00,1.50555,1.5059,1.5055,1.5057,184400000.0
2009-05-11 14:26:00,1.50575,1.5058,1.50565,1.50575,125200000.0
2009-05-11 14:27:00,1.50575,1.5058,1.5056,1.50565,165000000.0
2009-05-11 14:28:00,1.5057,1.50575,1.50565,1.5057,121400000.0
2009-05-11 14:29:00,1.50575,1.5058,1.5057,1.50575,107200000.0
2009-05-11 14:30:00,1.50575,1.50585,1.50575,1.50575,73600000.0
2009-05-11 14:31:00,1.50575,1.5059,1.50575,1.5059,133400000.0
2009-05-11 14:32:00,1.50585,1.50595,1.5058,1.5058,144000000.0
2009-05-11 14:33:00,1.5058,1.5059,1.50575,1.50585,53000000.0
2009-05-11 14:34:00,1.5059,1.5059,1.50575,1.50575,56800000.0
2009-05-11 14:35:00,1.5058,1.50605,1.5058,1.5059,97800000.0
2009-05-11 14:36:00,1.5059,1.506,1.50575,1.5058,232400000.0
2009-05-11 14:37:00,1.5058,1.50595,1.5058,1.50585,60200000.0
2009-05-11 14:38:00,1.5058,1.50585,1.50575,1.5058,87200000.0
2009-05-11 14:39:00,1.5058,1.5061,1.5058,1.50605,80800000.0
2009-05-11 14:40:00,1.50605,1.5061,1.5059,1.50595,158400000.0
2009-05-11 14:41:00,1.50595,1.5062,1.5059,1.5062,145600000.0
2009-05-11 14:42:00,1.5062,1.5064,1.5062,1.5062,139600000.0
2009-05-11 14:43:00,1.5062,1.50635,1.5062,1.50635,135400000.0
2009-05-11 14:44:00,1.50635,1.50655,1.50635,1.5064,155900000.0
2009-05-11 14:45:00,1.50645,1.50645,1.50625,1.50635,236400000.0
2009-05-11 14:46:00,1.50635,1.50635,1.5061,1.50615,148600000.0
2009-05-11 14:47:00,1.50615,1.5062,1.50605,1.50615,193400000.0
2009-05-11 14:48:00,1.5061,1.50625,1.506,1.50615,173600000.0
2009-05-11 14:49:00,1.50615,1.5063,1.5061,1.50615,304600000.0
2009-05-11 14:50:00,1.50615,1.50625,1.50605,1.50625,162400000.0
2009-05-11 14:51:00,1.50625,1.50625,1.506,1.5061,251000000.0
2009-05-11 14:52:00,1.50615,1.50615,1.50595,1.50605,330000000.0
2009-05-11 14:53:00,1.50605,1.5061,1.50585,1.5059,240000000.0
2009-05-11 14:54:00,1.5059,1.50605,1.50585,1.5059,162200000.0
2009-05-11 14:55:00,1.5059,1.50595,1.50585,1.5059,171400000.0
2009-05-11 14:56:00,1.5059,1.506,1.5059,1.506,173400000.0
2009-05-11 14:57:00,1.50595,1.506,1.5059,1.50595,385800003.0
2009-05-11 14:58:00,1.506,1.506,1.5058,1.506,284200000.0
2009-05-11 14:59:00,1.50605,1.5061,1.5057,1.5057,277800000.0
2009-05-11 15:00:00,1.5058,1.5059,1.5056,1.50565,154200000.0
2009-05-11 15:01:00,1.5057,1.5058,1.50555,1.5057,100200000.0
2009-05-11 15:02:00,1.5057,1.5057,1.50565,1.50565,107600000.0
2009-05-11 15:03:00,1.50565,1.50565,1.50545,1.5056,165600000.0
2009-05-11 15:04:00,1.5056,1.5056,1.50545,1.5055,249200000.0
2009-05-11 15:05:00,1.5055,1.50575,1.5055,1.50555,200000000.0
2009-05-11 15:06:00,1.50555,1.5057,1.5054,1.50555,150200000.0
2009-05-11 15:07:00,1.5055,1.50565,1.5055,1.50555,71600000.0
2009-05-11 15:08:00,1.5056,1.50575,1.5054,1.50555,64000000.0
2009-05-11 15:09:00,1.5055,1.50555,1.5054,1.5055,136600000.0
2009-05-11 15:10:00,1.5055,1.5055,1.5054,1.5054,57000000.0
2009-05-11 15:11:00,1.5054,1.5054,1.50515,1.5053,179200000.0
2009-05-11 15:12:00,1.5053,1.50545,1.50495,1.50505,234399999.0
2009-05-11 15:13:00,1.50505,1.5053,1.5049,1.50495,260600000.0
2009-05-11 15:14:00,1.50505,1.50505,1.50465,1.5048,236200000.0
2009-05-11 15:15:00,1.5048,1.50485,1.50445,1.5047,377000000.0
2009-05-11 15:16:00,1.50465,1.50475,1.5044,1.50455,335199999.0
2009-05-11 15:17:00,1.50455,1.50465,1.50445,1.50445,349200000.0
2009-05-11 15:18:00,1.5044,1.50465,1.5044,1.5045,571600001.0
2009-05-11 15:19:00,1.5045,1.50465,1.50445,1.50465,249800000.0
2009-05-11 15:20:00,1.50455,1.50465,1.5045,1.5046,235200000.0
2009-05-11 15:21:00,1.5045,1.50455,1.5044,1.50445,233999999.0
2009-05-11 15:22:00,1.5045,1.50455,1.50375,1.50405,259399998.0
2009-05-11 15:23:00,1.50415,1.50435,1.5041,1.5043,135400000.0
2009-05-11 15:24:00,1.50435,1.5046,1.5043,1.5045,162200000.0
2009-05-11 15:25:00,1.5045,1.5046,1.50425,1.50435,148000000.0
2009-05-11 15:26:00,1.5044,1.5048,1.5044,1.50465,157400000.0
2009-05-11 15:27:00,1.50465,1.50485,1.50455,1.50485,188800000.0
2009-05-11 15:28:00,1.50485,1.5051,1.50475,1.505,190000000.0
2009-05-11 15:29:00,1.5049,1.50495,1.5048,1.5049,100200000.0
2009-05-11 15:30:00,1.5049,1.50495,1.5046,1.50475,82600000.0
2009-05-11 15:31:00,1.50465,1.50465,1.5042,1.5042,100200000.0
2009-05-11 15:32:00,1.5042,1.50425,1.504,1.50415,145600000.0
2009-05-11 15:33:00,1.5042,1.5044,1.50405,1.5042,174000000.0
2009-05-11 15:34:00,1.5042,1.5046,1.50415,1.5045,234400000.0
2009-05-11 15:35:00,1.5045,1.50465,1.50435,1.50455,390400000.0
2009-05-11 15:36:00,1.50455,1.5047,1.5045,1.5047,281400000.0
2009-05-11 15:37:00,1.50465,1.5048,1.5046,1.5047,131200000.0
2009-05-11 15:38:00,1.5046,1.50465,1.50445,1.5045,128200000.0
2009-05-11 15:39:00,1.5045,1.5047,1.50445,1.5046,102200000.0
2009-05-11 15:40:00,1.5046,1.50475,1.5045,1.5047,184800000.0
2009-05-11 15:41:00,1.5047,1.5048,1.5047,1.5047,110600000.0
2009-05-11 15:42:00,1.50475,1.505,1.5047,1.505,63400000.0
2009-05-11 15:43:00,1.505,1.505,1.50485,1.50495,39400000.0
2009-05-11 15:44:00,1.50495,1.505,1.50495,1.505,26200000.0
2009-05-11 15:45:00,1.50495,1.505,1.5047,1.5047,81800000.0
2009-05-11 15:46:00,1.5048,1.505,1.5047,1.5047,118200000.0
2009-05-11 15:47:00,1.5048,1.5048,1.5046,1.50465,143400000.0
2009-05-11 15:48:00,1.50455,1.5049,1.50455,1.5046,302400000.0
2009-05-11 15:49:00,1.5046,1.5048,1.50455,1.50455,331800000.0
2009-05-11 15:50:00,1.50455,1.5047,1.50455,1.50455,330400000.0
2009-05-11 15:51:00,1.50455,1.5047,1.50455,1.50455,108800000.0
2009-05-11 15:52:00,1.5046,1.5047,1.50445,1.5045,122600000.0
2009-05-11 15:53:00,1.5045,1.5045,1.50425,1.5043,188000000.0
2009-05-11 15:54:00,1.50435,1.50435,1.50415,1.5042,133800000.0
2009-05-11 15:55:00,1.5042,1.5044,1.5041,1.50425,193600000.0
2009-05-11 15:56:00,1.5042,1.50425,1.504,1.5042,190200000.0
2009-05-11 15:57:00,1.50415,1.5042,1.504,1.50405,299600000.0
2009-05-11 15:58:00,1.50405,1.50415,1.50395,1.50395,153800000.0
2009-05-11 15:59:00,1.50395,1.50415,1.5037,1.5038,299800000.0
2009-05-11 16:00:00,1.5038,1.5039,1.5037,1.50385,216600000.0
2009-05-11 16:01:00,1.50385,1.504,1.50365,1.5038,268200000.0
2009-05-11 16:02:00,1.5038,1.5039,1.5036,1.5038,324599998.0
2009-05-11 16:03:00,1.50385,1.50425,1.50385,1.50405,425000000.0
2009-05-11 16:04:00,1.50405,1.5042,1.504,1.50405,276600000.0
2009-05-11 16:05:00,1.5041,1.5041,1.5037,1.5041,183800000.0
2009-05-11 16:06:00,1.50405,1.50445,1.50405,1.5043,235400000.0
2009-05-11 16:07:00,1.50425,1.50465,1.5042,1.5046,325000000.0
2009-05-11 16:08:00,1.50465,1.5047,1.50455,1.50465,226600000.0
2009-05-11 16:09:00,1.50465,1.50485,1.50445,1.50445,352600000.0
2009-05-11 16:10:00,1.50445,1.5046,1.50405,1.5043,282200000.0
2009-05-11 16:11:00,1.5044,1.5044,1.5039,1.5041,343199997.0
2009-05-11 16:12:00,1.5041,1.50415,1.5039,1.504,560800003.0
2009-05-11 16:13:00,1.504,1.5042,1.504,1.50405,365200000.0
2009-05-11 16:14:00,1.50405,1.5042,1.50385,1.50415,403799999.0
2009-05-11 16:15:00,1.50415,1.50425,1.504,1.50425,356400000.0
2009-05-11 16:16:00,1.50425,1.5045,1.50415,1.5045,416400000.0
2009-05-11 16:17:00,1.5045,1.50465,1.50435,1.50455,462000000.0
2009-05-11 16:18:00,1.50455,1.5048,1.50435,1.50475,333800000.0
2009-05-11 16:19:00,1.5048,1.50515,1.50475,1.50515,234600000.0
2009-05-11 16:20:00,1.50515,1.50525,1.50505,1.5051,339000000.0
2009-05-11 16:21:00,1.5052,1.5052,1.50455,1.505,404800000.0
2009-05-11 16:22:00,1.50505,1.50525,1.50465,1.50485,679400001.0
2009-05-11 16:23:00,1.50495,1.50535,1.50495,1.5051,353400000.0
2009-05-11 16:24:00,1.5051,1.5053,1.5051,1.5052,255800000.0
2009-05-11 16:25:00,1.5052,1.50535,1.50515,1.50535,224000000.0
2009-05-11 16:26:00,1.5053,1.50535,1.50515,1.5052,279400000.0
2009-05-11 16:27:00,1.50515,1.5053,1.50495,1.505,292400000.0
2009-05-11 16:28:00,1.50495,1.50515,1.50485,1.50505,427600000.0
2009-05-11 16:29:00,1.50505,1.5052,1.50475,1.505,502400000.0
2009-05-11 16:30:00,1.505,1.5051,1.5048,1.50495,507600000.0
2009-05-11 16:31:00,1.50495,1.50505,1.5048,1.50505,293400000.0
2009-05-11 16:32:00,1.50505,1.50505,1.50485,1.5049,308800000.0
2009-05-11 16:33:00,1.50485,1.50505,1.50485,1.505,308200000.0
2009-05-11 16:34:00,1.505,1.50515,1.50455,1.5046,357200000.0
2009-05-11 16:35:00,1.50455,1.50525,1.50455,1.5052,294000000.0
2009-05-11 16:36:00,1.5052,1.50525,1.5051,1.5052,182000000.0
2009-05-11 16:37:00,1.5052,1.5054,1.50515,1.5054,347800000.0
2009-05-11 16:38:00,1.5054,1.5055,1.50535,1.5054,324400000.0
2009-05-11 16:39:00,1.50545,1.50555,1.50535,1.5054,261000000.0
2009-05-11 16:40:00,1.5054,1.5056,1.5054,1.50545,263400000.0
2009-05-11 16:41:00,1.50545,1.5057,1.5054,1.5054,228400000.0
2009-05-11 16:42:00,1.5055,1.50585,1.5054,1.50575,260000000.0
2009-05-11 16:43:00,1.50575,1.50595,1.50555,1.5056,270200000.0
2009-05-11 16:44:00,1.5057,1.5057,1.50535,1.50535,287400000.0
2009-05-11 16:45:00,1.5053,1.50555,1.5053,1.5054,244000000.0
2009-05-11 16:46:00,1.5054,1.50575,1.50515,1.5056,284000000.0
2009-05-11 16:47:00,1.50565,1.5059,1.50555,1.50575,217400000.0
2009-05-11 16:48:00,1.5058,1.5059,1.5057,1.5059,193800000.0
2009-05-11 16:49:00,1.50575,1.506,1.50565,1.50575,284800000.0
2009-05-11 16:50:00,1.50575,1.5059,1.50545,1.50565,305800000.0
2009-05-11 16:51:00,1.5057,1.50605,1.50565,1.506,260800000.0
2009-05-11 16:52:00,1.50595,1.506,1.5058,1.5059,288600000.0
2009-05-11 16:53:00,1.5059,1.5059,1.5055,1.5057,261400000.0
2009-05-11 16:54:00,1.50595,1.50675,1.50595,1.50665,373200000.0
2009-05-11 16:55:00,1.5067,1.5067,1.50645,1.50645,344700000.0
2009-05-11 16:56:00,1.50645,1.50655,1.5061,1.5062,221200000.0
2009-05-11 16:57:00,1.5062,1.50625,1.5059,1.5061,164800000.0
2009-05-11 16:58:00,1.50595,1.5064,1.50595,1.50635,212200000.0
2009-05-11 16:59:00,1.5063,1.50685,1.5063,1.5066,314600000.0
2009-05-11 17:00:00,1.50655,1.5068,1.50645,1.50675,258200000.0
2009-05-11 17:01:00,1.50675,1.50695,1.50655,1.50685,234000000.0
2009-05-11 17:02:00,1.5069,1.5074,1.50685,1.507,276200000.0
2009-05-11 17:03:00,1.50695,1.50725,1.50695,1.50715,230400000.0
2009-05-11 17:04:00,1.50705,1.5072,1.5069,1.507,195800000.0
2009-05-11 17:05:00,1.50695,1.50715,1.50675,1.5069,266200000.0
2009-05-11 17:06:00,1.5069,1.50705,1.50665,1.50665,324400000.0
2009-05-11 17:07:00,1.50665,1.50695,1.50665,1.5069,106400000.0
2009-05-11 17:08:00,1.5069,1.50715,1.5069,1.50705,123200000.0
2009-05-11 17:09:00,1.507,1.5071,1.50665,1.50675,116800000.0
2009-05-11 17:10:00,1.5068,1.50695,1.50675,1.50685,119400000.0
2009-05-11 17:11:00,1.50675,1.50705,1.50675,1.50695,213400000.0
2009-05-11 17:12:00,1.50695,1.5074,1.5069,1.5072,181800000.0
2009-05-11 17:13:00,1.5072,1.5073,1.50715,1.50715,153000000.0
2009-05-11 17:14:00,1.50715,1.50725,1.5069,1.5072,195000000.0
2009-05-11 17:15:00,1.50715,1.50735,1.5071,1.50725,192600000.0
2009-05-11 17:16:00,1.50725,1.5074,1.50705,1.50705,226800000.0
2009-05-11 17:17:00,1.507,1.5076,1.50695,1.5075,211800000.0
2009-05-11 17:18:00,1.50755,1.50755,1.50735,1.50735,121000000.0
2009-05-11 17:19:00,1.50735,1.5077,1.50735,1.50745,232400000.0
2009-05-11 17:20:00,1.50735,1.50745,1.50725,1.5073,147600000.0
2009-05-11 17:21:00,1.50735,1.5074,1.5071,1.5072,146400000.0
2009-05-11 17:22:00,1.50735,1.50735,1.50685,1.50715,247800000.0
2009-05-11 17:23:00,1.50715,1.50735,1.50715,1.50725,214600000.0
2009-05-11 17:24:00,1.50725,1.5074,1.50705,1.5071,172200000.0
2009-05-11 17:25:00,1.50715,1.50715,1.50685,1.5069,103600000.0
2009-05-11 17:26:00,1.50685,1.507,1.5068,1.50685,145200000.0
2009-05-11 17:27:00,1.50685,1.50685,1.5067,1.5067,168600000.0
2009-05-11 17:28:00,1.50655,1.50685,1.50655,1.5068,287200000.0
2009-05-11 17:29:00,1.5068,1.50695,1.5064,1.50645,317400000.0
2009-05-11 17:30:00,1.50645,1.50655,1.5064,1.50655,400800000.0
2009-05-11 17:31:00,1.50655,1.50655,1.5061,1.5063,225200000.0
2009-05-11 17:32:00,1.5063,1.5064,1.5062,1.5062,183000000.0
2009-05-11 17:33:00,1.50615,1.5063,1.5061,1.5062,173600000.0
2009-05-11 17:34:00,1.5062,1.5062,1.50595,1.50605,148600000.0
2009-05-11 17:35:00,1.50605,1.5063,1.50595,1.5062,376200000.0
2009-05-11 17:36:00,1.50615,1.50645,1.50615,1.5064,313000000.0
2009-05-11 17:37:00,1.5064,1.5064,1.50635,1.5064,97600000.0
2009-05-11 17:38:00,1.5064,1.5068,1.50635,1.50665,262400000.0
2009-05-11 17:39:00,1.5068,1.50705,1.50675,1.50695,126400000.0
2009-05-11 17:40:00,1.507,1.50705,1.5068,1.5068,100800000.0
2009-05-11 17:41:00,1.5068,1.5069,1.5066,1.50675,278400000.0
2009-05-11 17:42:00,1.50675,1.507,1.50665,1.5068,271800000.0
2009-05-11 17:43:00,1.5069,1.5072,1.50675,1.507,321800000.0
2009-05-11 17:44:00,1.507,1.5073,1.507,1.50715,249400000.0
2009-05-11 17:45:00,1.5071,1.5072,1.507,1.507,107600000.0
2009-05-11 17:46:00,1.507,1.50725,1.50685,1.50725,298400000.0
2009-05-11 17:47:00,1.50725,1.50725,1.50685,1.5069,317700000.0
2009-05-11 17:48:00,1.5069,1.5071,1.5069,1.50695,144800000.0
2009-05-11 17:49:00,1.5071,1.5071,1.50685,1.507,159400000.0
2009-05-11 17:50:00,1.507,1.50715,1.5069,1.507,262200000.0
2009-05-11 17:51:00,1.507,1.5072,1.507,1.5072,198200000.0
2009-05-11 17:52:00,1.5071,1.50725,1.5071,1.5071,160400000.0
2009-05-11 17:53:00,1.50705,1.50735,1.507,1.50705,193400000.0
2009-05-11 17:54:00,1.5071,1.50725,1.507,1.5071,115800000.0
2009-05-11 17:55:00,1.5071,1.50735,1.50705,1.50725,195800000.0
2009-05-11 17:56:00,1.50725,1.50735,1.50715,1.50725,80600000.0
2009-05-11 17:57:00,1.50725,1.50735,1.50715,1.50735,147000000.0
2009-05-11 17:58:00,1.50725,1.5074,1.507,1.5071,271800000.0
2009-05-11 17:59:00,1.5071,1.5072,1.507,1.50705,127600000.0
2009-05-11 18:00:00,1.5071,1.5072,1.50705,1.5071,110600000.0
2009-05-11 18:01:00,1.5071,1.5072,1.5071,1.5071,67000000.0
2009-05-11 18:02:00,1.5071,1.5073,1.50705,1.5072,179600000.0
2009-05-11 18:03:00,1.5072,1.50725,1.5072,1.5072,75800000.0
2009-05-11 18:04:00,1.5072,1.5072,1.507,1.507,81800000.0
2009-05-11 18:05:00,1.50705,1.5071,1.50665,1.5067,189400000.0
2009-05-11 18:06:00,1.50675,1.50685,1.50655,1.5068,277200000.0
2009-05-11 18:07:00,1.5068,1.50685,1.50635,1.50645,166600000.0
2009-05-11 18:08:00,1.5066,1.5066,1.50645,1.50645,47000000.0
2009-05-11 18:09:00,1.50645,1.5066,1.5064,1.5064,172000000.0
2009-05-11 18:10:00,1.5064,1.5066,1.5064,1.5066,54800000.0
2009-05-11 18:11:00,1.5066,1.5066,1.50625,1.5064,60200000.0
2009-05-11 18:12:00,1.50635,1.5065,1.50635,1.5065,53200000.0
2009-05-11 18:13:00,1.50635,1.50635,1.50635,1.50635,31200000.0
2009-05-11 18:14:00,1.50635,1.50635,1.50635,1.50635,33600000.0
2009-05-11 18:15:00,1.50635,1.50635,1.5063,1.50635,41400000.0
2009-05-11 18:16:00,1.50635,1.50635,1.50635,1.50635,14400000.0
2009-05-11 18:17:00,1.50645,1.50645,1.50635,1.50635,67400000.0
2009-05-11 18:18:00,1.5065,1.5065,1.50635,1.50645,63800000.0
2009-05-11 18:19:00,1.50635,1.5065,1.50635,1.50635,27800000.0
2009-05-11 18:20:00,1.5065,1.5065,1.50635,1.50635,117600000.0
2009-05-11 18:21:00,1.50635,1.50635,1.50635,1.50635,48600000.0
2009-05-11 18:22:00,1.50635,1.5065,1.50585,1.5059,252600000.0
2009-05-11 18:23:00,1.5059,1.5063,1.50585,1.506,276000000.0
2009-05-11 18:24:00,1.506,1.50625,1.5059,1.50605,207600000.0
2009-05-11 18:25:00,1.50615,1.5062,1.5058,1.506,156200000.0
2009-05-11 18:26:00,1.506,1.5063,1.506,1.5062,109200000.0
2009-05-11 18:27:00,1.5063,1.5064,1.50625,1.50625,95000000.0
2009-05-11 18:28:00,1.50625,1.5064,1.50625,1.50625,71400000.0
2009-05-11 18:29:00,1.50625,1.5064,1.5062,1.50635,116200000.0
2009-05-11 18:30:00,1.5064,1.50655,1.50625,1.50645,135800000.0
2009-05-11 18:31:00,1.5064,1.50675,1.5063,1.5065,125200000.0
2009-05-11 18:32:00,1.50655,1.50685,1.50655,1.5067,217000000.0
2009-05-11 18:33:00,1.50675,1.507,1.5067,1.5069,115200000.0
2009-05-11 18:34:00,1.5069,1.50715,1.5068,1.50715,151800000.0
2009-05-11 18:35:00,1.50715,1.5072,1.5068,1.5068,93600000.0
2009-05-11 18:36:00,1.5068,1.50685,1.50675,1.5068,64800000.0
2009-05-11 18:37:00,1.50675,1.50685,1.5066,1.50665,96600000.0
2009-05-11 18:38:00,1.50685,1.50715,1.50675,1.50715,69400000.0
2009-05-11 18:39:00,1.50715,1.50725,1.507,1.5072,100200000.0
2009-05-11 18:40:00,1.5073,1.50775,1.5071,1.50725,277400000.0
2009-05-11 18:41:00,1.50725,1.5077,1.5072,1.5075,197200000.0
2009-05-11 18:42:00,1.5075,1.5078,1.50735,1.50735,129200000.0
2009-05-11 18:43:00,1.5073,1.5074,1.5073,1.5074,32600000.0
2009-05-11 18:44:00,1.5074,1.5074,1.50715,1.50715,31900000.0
2009-05-11 18:45:00,1.5069,1.5072,1.5069,1.5071,277200000.0
2009-05-11 18:46:00,1.5071,1.50725,1.507,1.5072,146200000.0
2009-05-11 18:47:00,1.5072,1.5073,1.5071,1.5071,82600000.0
2009-05-11 18:48:00,1.5071,1.50745,1.5071,1.50745,211800000.0
2009-05-11 18:49:00,1.50735,1.50785,1.50735,1.5077,385000000.0
2009-05-11 18:50:00,1.5077,1.5079,1.5074,1.5074,249200000.0
2009-05-11 18:51:00,1.5074,1.50785,1.5074,1.5076,142800000.0
2009-05-11 18:52:00,1.5076,1.5077,1.50735,1.5075,232200000.0
2009-05-11 18:53:00,1.5076,1.5076,1.5074,1.50755,166400000.0
2009-05-11 18:54:00,1.50755,1.5076,1.5075,1.5076,244800000.0
2009-05-11 18:55:00,1.50765,1.50775,1.50735,1.50775,202600000.0
2009-05-11 18:56:00,1.50775,1.5078,1.50725,1.50745,301000000.0
2009-05-11 18:57:00,1.50735,1.50745,1.5072,1.50725,77600000.0
2009-05-11 18:58:00,1.5071,1.5076,1.5071,1.5072,144000000.0
2009-05-11 18:59:00,1.50715,1.50755,1.50705,1.50735,175400000.0
2009-05-11 19:00:00,1.50735,1.50745,1.5072,1.50745,143200000.0
2009-05-11 19:01:00,1.50745,1.50755,1.50705,1.5072,256400000.0
2009-05-11 19:02:00,1.50715,1.5074,1.50715,1.5073,160000000.0
2009-05-11 19:03:00,1.5073,1.50765,1.50725,1.5075,150400000.0
2009-05-11 19:04:00,1.50745,1.50745,1.507,1.50705,116800000.0
2009-05-11 19:05:00,1.50705,1.50715,1.5069,1.5069,65999999.0
2009-05-11 19:06:00,1.5069,1.50715,1.5069,1.507,139400000.0
2009-05-11 19:07:00,1.50715,1.50745,1.5071,1.50745,145000000.0
2009-05-11 19:08:00,1.5073,1.5074,1.5072,1.50735,281200000.0
2009-05-11 19:09:00,1.50725,1.50735,1.5072,1.5072,314600000.0
2009-05-11 19:10:00,1.5073,1.5075,1.5073,1.5075,176400002.0
2009-05-11 19:11:00,1.5076,1.50785,1.5074,1.50755,180800000.0
2009-05-11 19:12:00,1.5075,1.5078,1.5075,1.5077,128400000.0
2009-05-11 19:13:00,1.5075,1.5078,1.5074,1.50765,285000000.0
2009-05-11 19:14:00,1.5076,1.5077,1.50745,1.50755,378600000.0
2009-05-11 19:15:00,1.50755,1.5078,1.50755,1.5077,126400000.0
2009-05-11 19:16:00,1.5076,1.5077,1.5075,1.5075,233400000.0
2009-05-11 19:17:00,1.50765,1.50775,1.50745,1.50755,163000000.0
2009-05-11 19:18:00,1.50755,1.50755,1.5074,1.5074,49000000.0
2009-05-11 19:19:00,1.5074,1.5075,1.50735,1.5075,117600000.0
2009-05-11 19:20:00,1.50755,1.50765,1.5075,1.50765,134200000.0
2009-05-11 19:21:00,1.50765,1.50765,1.5075,1.5075,71800000.0
2009-05-11 19:22:00,1.50755,1.50765,1.50745,1.5075,86600000.0
2009-05-11 19:23:00,1.5075,1.50765,1.50745,1.50755,31600000.0
2009-05-11 19:24:00,1.50765,1.5078,1.5076,1.5076,64400000.0
2009-05-11 19:25:00,1.5076,1.50785,1.5075,1.5076,137799999.0
2009-05-11 19:26:00,1.5076,1.5077,1.5074,1.50755,191800000.0
2009-05-11 19:27:00,1.50765,1.50785,1.5075,1.5075,167600000.0
2009-05-11 19:28:00,1.50755,1.50775,1.5074,1.5076,158400000.0
2009-05-11 19:29:00,1.50755,1.50775,1.50755,1.5076,149200000.0
2009-05-11 19:30:00,1.5077,1.508,1.5076,1.5079,189200000.0
2009-05-11 19:31:00,1.5079,1.508,1.50775,1.50795,180800000.0
2009-05-11 19:32:00,1.508,1.5081,1.5078,1.5078,200400000.0
2009-05-11 19:33:00,1.5079,1.5079,1.50775,1.50785,219199999.0
2009-05-11 19:34:00,1.50785,1.508,1.50785,1.508,25800000.0
2009-05-11 19:35:00,1.508,1.50805,1.5078,1.5078,159400000.0
2009-05-11 19:36:00,1.5078,1.5078,1.50775,1.5078,52600000.0
2009-05-11 19:37:00,1.5078,1.5081,1.5078,1.5081,234200000.0
2009-05-11 19:38:00,1.508,1.5082,1.50775,1.5078,236400000.0
2009-05-11 19:39:00,1.50785,1.5081,1.50775,1.50785,268400000.0
2009-05-11 19:40:00,1.508,1.50805,1.50775,1.508,164200000.0
2009-05-11 19:41:00,1.508,1.50815,1.508,1.508,76200000.0
2009-05-11 19:42:00,1.5078,1.508,1.5077,1.5078,317200000.0
2009-05-11 19:43:00,1.50785,1.508,1.5077,1.508,248600000.0
2009-05-11 19:44:00,1.508,1.50815,1.50795,1.508,70800000.0
2009-05-11 19:45:00,1.508,1.50815,1.50795,1.50815,51800000.0
2009-05-11 19:46:00,1.508,1.50815,1.508,1.50815,51000000.0
2009-05-11 19:47:00,1.50805,1.5082,1.5079,1.508,100200000.0
2009-05-11 19:48:00,1.508,1.50815,1.50785,1.5079,117200000.0
2009-05-11 19:49:00,1.5079,1.5079,1.5079,1.5079,27400000.0
2009-05-11 19:50:00,1.5079,1.508,1.50785,1.508,49800000.0
2009-05-11 19:51:00,1.50795,1.50805,1.5078,1.50795,48200000.0
2009-05-11 19:52:00,1.50785,1.50795,1.50785,1.50785,87200000.0
2009-05-11 19:53:00,1.50785,1.50805,1.50785,1.508,162400000.0
2009-05-11 19:54:00,1.508,1.5081,1.508,1.508,57000000.0
2009-05-11 19:55:00,1.508,1.5082,1.508,1.50815,91000000.0
2009-05-11 19:56:00,1.5077,1.5079,1.50755,1.50755,154200000.0
2009-05-11 19:57:00,1.50755,1.50765,1.5074,1.5074,68800000.0
2009-05-11 19:58:00,1.50755,1.50765,1.5074,1.50745,110200000.0
2009-05-11 19:59:00,1.50755,1.50765,1.50725,1.5074,213400000.0
2009-05-11 20:00:00,1.5074,1.5074,1.50695,1.507,179400000.0
2009-05-11 20:01:00,1.507,1.5076,1.507,1.5074,237400000.0
2009-05-11 20:02:00,1.5074,1.5074,1.5074,1.5074,45000000.0
2009-05-11 20:03:00,1.5074,1.5075,1.5074,1.5074,40200000.0
2009-05-11 20:04:00,1.5074,1.5076,1.5072,1.5075,89400000.0
2009-05-11 20:05:00,1.5076,1.50785,1.5074,1.50765,133800000.0
2009-05-11 20:06:00,1.50775,1.5079,1.50765,1.50785,126800000.0
2009-05-11 20:07:00,1.50785,1.50815,1.50775,1.5079,147800000.0
2009-05-11 20:08:00,1.5079,1.50825,1.5079,1.50805,134000000.0
2009-05-11 20:09:00,1.5081,1.50835,1.50805,1.50835,145600000.0
2009-05-11 20:10:00,1.50835,1.5084,1.5081,1.5083,269800000.0
2009-05-11 20:11:00,1.5083,1.5084,1.50825,1.5083,218000000.0
2009-05-11 20:12:00,1.5083,1.5084,1.5082,1.50835,149400000.0
2009-05-11 20:13:00,1.50835,1.50845,1.5083,1.5083,116200000.0
2009-05-11 20:14:00,1.5083,1.50835,1.50805,1.5083,202600000.0
2009-05-11 20:15:00,1.5083,1.5083,1.5083,1.5083,35000000.0
2009-05-11 20:16:00,1.5083,1.5083,1.5083,1.5083,55200000.0
2009-05-11 20:17:00,1.50825,1.5083,1.5079,1.5082,46600000.0
2009-05-11 20:18:00,1.5082,1.5083,1.5082,1.5083,9600000.0
2009-05-11 20:19:00,1.50825,1.5083,1.5082,1.5083,22800000.0
2009-05-11 20:20:00,1.5082,1.5083,1.5082,1.5083,23200000.0
2009-05-11 20:21:00,1.5084,1.5084,1.5082,1.5083,41800000.0
2009-05-11 20:22:00,1.50835,1.50835,1.50815,1.5082,109600000.0
2009-05-11 20:23:00,1.5082,1.5084,1.5082,1.5084,25000000.0
2009-05-11 20:24:00,1.5084,1.5084,1.5083,1.50835,116000000.0
2009-05-11 20:25:00,1.50835,1.50835,1.50835,1.50835,12600000.0
2009-05-11 20:26:00,1.50835,1.50835,1.508,1.5083,137200000.0
2009-05-11 20:27:00,1.5083,1.50835,1.50815,1.50815,55800000.0
2009-05-11 20:28:00,1.50815,1.50825,1.50805,1.5082,93400000.0
2009-05-11 20:29:00,1.5082,1.5083,1.5082,1.5083,194900000.0
2009-05-11 20:30:00,1.5083,1.50835,1.5082,1.5082,83600000.0
2009-05-11 20:31:00,1.5082,1.5082,1.5082,1.5082,45000000.0
2009-05-11 20:32:00,1.50825,1.5084,1.5082,1.5084,89000000.0
2009-05-11 20:33:00,1.5084,1.5084,1.5082,1.5082,61000000.0
2009-05-11 20:34:00,1.50825,1.50825,1.50805,1.5081,117800000.0
2009-05-11 20:35:00,1.5081,1.50825,1.5081,1.5082,55600000.0
2009-05-11 20:36:00,1.50815,1.50815,1.5081,1.50815,27400000.0
2009-05-11 20:37:00,1.50815,1.5084,1.50815,1.50825,85400000.0
2009-05-11 20:38:00,1.50825,1.50835,1.5079,1.50825,249600000.0
2009-05-11 20:39:00,1.50815,1.5082,1.50805,1.50805,70800000.0
2009-05-11 20:40:00,1.50805,1.5083,1.50805,1.50805,142800000.0
2009-05-11 20:41:00,1.50815,1.50815,1.50795,1.50805,47600000.0
2009-05-11 20:42:00,1.50805,1.5081,1.50785,1.5079,125800000.0
2009-05-11 20:43:00,1.508,1.5083,1.5079,1.5083,94200000.0
2009-05-11 20:44:00,1.5083,1.5083,1.50825,1.5083,12400000.0
2009-05-11 20:45:00,1.50825,1.50825,1.508,1.5082,159800000.0
2009-05-11 20:46:00,1.50815,1.5082,1.50805,1.50805,214400000.0
2009-05-11 20:47:00,1.50805,1.5083,1.50805,1.5082,89400000.0
2009-05-11 20:48:00,1.5082,1.5082,1.50805,1.50805,135400000.0
2009-05-11 20:49:00,1.50805,1.50805,1.50805,1.50805,164400000.0
2009-05-11 20:50:00,1.50805,1.5083,1.50805,1.5083,167800000.0
2009-05-11 20:51:00,1.5083,1.5083,1.5081,1.50815,16800000.0
2009-05-11 20:52:00,1.50815,1.50845,1.50805,1.5083,103600000.0
2009-05-11 20:53:00,1.5084,1.5084,1.50815,1.50815,100400000.0
2009-05-11 20:54:00,1.50825,1.5083,1.5081,1.50815,164200000.0
2009-05-11 20:55:00,1.5082,1.5084,1.5081,1.5083,145200000.0
2009-05-11 20:56:00,1.5083,1.50845,1.50815,1.50815,197200000.0
2009-05-11 20:57:00,1.50825,1.5083,1.5081,1.5083,48000000.0
2009-05-11 20:58:00,1.5084,1.5084,1.5083,1.5083,20400000.0
2009-05-11 20:59:00,1.5083,1.5084,1.5081,1.5081,86400000.0
2009-05-11 21:00:00,1.5081,1.5084,1.5081,1.50825,219000000.0
2009-05-11 21:01:00,1.50825,1.5083,1.50815,1.5083,58400000.0
2009-05-11 21:02:00,1.5084,1.50845,1.50815,1.5083,135200000.0
2009-05-11 21:03:00,1.5084,1.5084,1.50805,1.50815,203800000.0
2009-05-11 21:04:00,1.50815,1.5082,1.5081,1.5081,430200000.0
2009-05-11 21:05:00,1.50815,1.50845,1.50815,1.5083,40800000.0
2009-05-11 21:06:00,1.5082,1.5083,1.50805,1.5083,35000000.0
2009-05-11 21:07:00,1.5084,1.5084,1.5083,1.5084,25800000.0
2009-05-11 21:08:00,1.50845,1.50845,1.50825,1.5083,7900000.0
2009-05-11 21:09:00,1.50845,1.5086,1.50825,1.5084,69400000.0
2009-05-11 21:10:00,1.5085,1.5086,1.50825,1.50825,137600000.0
2009-05-11 21:11:00,1.50825,1.50825,1.50825,1.50825,41600000.0
2009-05-11 21:12:00,1.50825,1.5083,1.50825,1.5083,44800000.0
2009-05-11 21:13:00,1.5083,1.5083,1.50825,1.50825,20800000.0
2009-05-11 21:14:00,1.50802,1.50805,1.50756,1.50795,32800000.0
2009-05-11 21:15:00,1.50825,1.5084,1.50825,1.5084,27400000.0
2009-05-11 21:16:00,1.5084,1.5084,1.50825,1.5083,77200000.0
2009-05-11 21:17:00,1.5083,1.5084,1.50825,1.50825,56400000.0
2009-05-11 21:18:00,1.50825,1.50845,1.50825,1.50845,22000000.0
2009-05-11 21:19:00,1.50845,1.50845,1.508,1.5081,17700000.0
2009-05-11 21:20:00,1.5081,1.5083,1.50805,1.5081,45400000.0
2009-05-11 21:21:00,1.5081,1.50815,1.50805,1.5081,43800000.0
2009-05-11 21:22:00,1.5081,1.5082,1.50805,1.5081,29000000.0
2009-05-11 21:23:00,1.5081,1.5081,1.5081,1.5081,52800000.0
2009-05-11 21:24:00,1.50805,1.50825,1.50805,1.50815,156400000.0
2009-05-11 21:25:00,1.50815,1.50825,1.50815,1.50815,78200000.0
2009-05-11 21:26:00,1.5083,1.5083,1.5082,1.5082,46000000.0
2009-05-11 21:27:00,1.5082,1.5083,1.5082,1.5082,29200000.0
2009-05-11 21:28:00,1.5082,1.5083,1.5082,1.5083,49600000.0
2009-05-11 21:29:00,1.50825,1.50845,1.5082,1.5082,85200000.0
2009-05-11 21:30:00,1.5082,1.5082,1.50805,1.50815,63200000.0
2009-05-11 21:31:00,1.50805,1.50815,1.50805,1.50805,30400000.0
2009-05-11 21:32:00,1.50815,1.5082,1.50805,1.50805,60600000.0
2009-05-11 21:33:00,1.5081,1.5081,1.508,1.50805,43400000.0
2009-05-11 21:34:00,1.50805,1.50815,1.5078,1.5078,38000000.0
2009-05-11 21:35:00,1.50795,1.50805,1.5079,1.50795,17400000.0
2009-05-11 21:36:00,1.50795,1.508,1.50795,1.508,12000000.0
2009-05-11 21:37:00,1.508,1.508,1.50795,1.50795,53000000.0
2009-05-11 21:38:00,1.508,1.5081,1.508,1.5081,33000000.0
2009-05-11 21:39:00,1.508,1.5081,1.508,1.508,17800000.0
2009-05-11 21:40:00,1.5079,1.50805,1.50785,1.508,39800000.0
2009-05-11 21:41:00,1.508,1.5081,1.508,1.508,11400000.0
2009-05-11 21:42:00,1.508,1.508,1.508,1.508,1000000.0
2009-05-11 21:43:00,1.508,1.5081,1.508,1.508,9000000.0
2009-05-11 21:44:00,1.50751,1.50777,1.5071,1.50777,24000000.0
2009-05-11 21:45:00,1.50724,1.50775,1.50724,1.50775,11200000.0
2009-05-11 21:46:00,1.5074,1.50777,1.50733,1.50771,17600000.0
2009-05-11 21:47:00,1.5081,1.5081,1.50785,1.5079,22000000.0
2009-05-11 21:48:00,1.5079,1.50795,1.50785,1.50785,22000000.0
2009-05-11 21:49:00,1.50785,1.5079,1.50785,1.50785,57800000.0
2009-05-11 21:50:00,1.50785,1.5079,1.50785,1.50785,34400000.0
2009-05-11 21:51:00,1.5078,1.5079,1.5078,1.5079,13000000.0
2009-05-11 21:52:00,1.50733,1.5078,1.50733,1.5078,23400000.0
2009-05-11 21:53:00,1.5079,1.50795,1.50785,1.50795,106000000.0
2009-05-11 21:54:00,1.50795,1.50795,1.50795,1.50795,111200000.0
2009-05-11 21:55:00,1.50795,1.508,1.5079,1.508,32200000.0
2009-05-11 21:56:00,1.50805,1.50805,1.50805,1.50805,4000000.0
2009-05-11 21:57:00,1.50795,1.508,1.50785,1.50785,172400000.0
2009-05-11 21:58:00,1.50785,1.50795,1.5077,1.5078,191800000.0
2009-05-11 21:59:00,1.5078,1.5078,1.50775,1.50775,75400000.0
2009-05-11 22:00:00,1.50775,1.50775,1.5074,1.5074,167600000.0
2009-05-11 22:01:00,1.5074,1.5075,1.50705,1.5072,145200000.0
2009-05-11 22:02:00,1.5072,1.50755,1.507,1.50715,138400000.0
2009-05-11 22:03:00,1.50715,1.50735,1.50705,1.5071,86400000.0
2009-05-11 22:04:00,1.50745,1.50765,1.5071,1.50735,173800000.0
2009-05-11 22:05:00,1.50735,1.50735,1.50695,1.50695,121400000.0
2009-05-11 22:06:00,1.5071,1.5071,1.50705,1.50705,40800000.0
2009-05-11 22:07:00,1.50705,1.50705,1.5064,1.50665,225400000.0
2009-05-11 22:08:00,1.50665,1.50675,1.5065,1.5066,54200000.0
2009-05-11 22:09:00,1.5065,1.5065,1.5065,1.5065,21600000.0
2009-05-11 22:10:00,1.50655,1.50655,1.5065,1.5065,10600000.0
2009-05-11 22:11:00,1.5066,1.5066,1.50645,1.50655,7400000.0
2009-05-11 22:12:00,1.50655,1.50655,1.5065,1.5065,14600000.0
2009-05-11 22:13:00,1.5065,1.50665,1.5065,1.5065,10600000.0
2009-05-11 22:14:00,1.5065,1.5066,1.50645,1.5065,62200000.0
2009-05-11 22:15:00,1.5065,1.5065,1.5065,1.5065,6400000.0
2009-05-11 22:16:00,1.5065,1.50665,1.5065,1.50655,23400000.0
2009-05-11 22:17:00,1.50655,1.50675,1.50655,1.50655,35400000.0
2009-05-11 22:18:00,1.50655,1.50665,1.50655,1.50665,17400000.0
2009-05-11 22:19:00,1.50655,1.50655,1.50655,1.50655,4800000.0
2009-05-11 22:20:00,1.50655,1.50655,1.50655,1.50655,2400000.0
2009-05-11 22:21:00,1.50655,1.5067,1.50655,1.50655,18600000.0
2009-05-11 22:22:00,1.50655,1.50675,1.50655,1.50655,71200000.0
2009-05-11 22:23:00,1.50655,1.50655,1.50655,1.50655,18400000.0
2009-05-11 22:24:00,1.50655,1.50655,1.50655,1.50655,29600000.0
2009-05-11 22:25:00,1.50655,1.50655,1.50655,1.50655,60000000.0
2009-05-11 22:26:00,1.50655,1.5066,1.5064,1.50655,86000000.0
2009-05-11 22:27:00,1.50655,1.50675,1.5065,1.5065,49800000.0
2009-05-11 22:28:00,1.50655,1.5067,1.50655,1.5067,15200000.0
2009-05-11 22:29:00,1.50655,1.5066,1.50655,1.5066,24200000.0
2009-05-11 22:30:00,1.50665,1.50675,1.5066,1.50675,13200000.0
2009-05-11 22:31:00,1.5067,1.50685,1.5065,1.5065,58000000.0
2009-05-11 22:32:00,1.50655,1.50685,1.50655,1.50655,32600000.0
2009-05-11 22:33:00,1.50655,1.5067,1.50655,1.50665,9200000.0
2009-05-11 22:34:00,1.50675,1.50685,1.50655,1.50665,69800000.0
2009-05-11 22:35:00,1.50665,1.50665,1.50665,1.50665,5800000.0
2009-05-11 22:36:00,1.50665,1.50665,1.50665,1.50665,6600000.0
2009-05-11 22:37:00,1.50635,1.50636,1.50597,1.50615,19200000.0
2009-05-11 22:38:00,1.50622,1.50635,1.50615,1.50633,12800000.0
2009-05-11 22:39:00,1.5064,1.50643,1.5064,1.5064,32000000.0
2009-05-11 22:40:00,1.50665,1.50665,1.50665,1.50665,11200000.0
2009-05-11 22:41:00,1.50665,1.50665,1.5066,1.50665,25400000.0
2009-05-11 22:42:00,1.50665,1.50685,1.50665,1.5067,24400000.0
2009-05-11 22:43:00,1.50655,1.50655,1.50655,1.50655,6600000.0
2009-05-11 22:44:00,1.50655,1.5068,1.50655,1.50675,17400000.0
2009-05-11 22:45:00,1.50665,1.50675,1.50665,1.50665,21600000.0
2009-05-11 22:46:00,1.50665,1.50695,1.50665,1.50695,16200000.0
2009-05-11 22:47:00,1.50695,1.50705,1.50695,1.50705,12000000.0
2009-05-11 22:48:00,1.5071,1.50725,1.507,1.50705,37800000.0
2009-05-11 22:49:00,1.5071,1.50725,1.507,1.507,13000000.0
2009-05-11 22:50:00,1.507,1.50705,1.507,1.50705,3600000.0
2009-05-11 22:51:00,1.50695,1.5072,1.50695,1.5072,3600000.0
2009-05-11 22:52:00,1.5072,1.5072,1.50685,1.5069,17600000.0
2009-05-11 22:53:00,1.5068,1.507,1.50645,1.5065,253400000.0
2009-05-11 22:54:00,1.5065,1.5067,1.5065,1.50655,137000000.0
2009-05-11 22:55:00,1.5066,1.50665,1.50655,1.50665,33800000.0
2009-05-11 22:56:00,1.50665,1.5068,1.50645,1.5067,194999999.0
2009-05-11 22:57:00,1.5066,1.50695,1.50655,1.5066,129600000.0
2009-05-11 22:58:00,1.50665,1.5067,1.50655,1.5067,99400000.0
2009-05-11 22:59:00,1.50665,1.5067,1.50635,1.5065,124400000.0
2009-05-11 23:00:00,1.5065,1.5065,1.5065,1.5065,9800000.0
2009-05-11 23:01:00,1.50635,1.5065,1.50635,1.5065,5800000.0
2009-05-11 23:02:00,1.50645,1.50655,1.50635,1.50635,37600000.0
2009-05-11 23:03:00,1.5064,1.50665,1.50635,1.5066,27200000.0
2009-05-11 23:04:00,1.5065,1.5065,1.5065,1.5065,1800000.0
2009-05-11 23:05:00,1.50655,1.5067,1.50655,1.5066,25000000.0
2009-05-11 23:06:00,1.50635,1.50653,1.50611,1.50634,163200000.0
2009-05-11 23:07:00,1.50655,1.50665,1.50655,1.50665,18000000.0
2009-05-11 23:08:00,1.50665,1.50665,1.50665,1.50665,10000000.0
2009-05-11 23:09:00,1.50638,1.50659,1.50613,1.50646,100800000.0
2009-05-11 23:10:00,1.50639,1.50639,1.50549,1.50632,46400000.0
2009-05-11 23:11:00,1.50645,1.50681,1.50639,1.50648,72000000.0
2009-05-11 23:12:00,1.50665,1.50665,1.50665,1.50665,5000000.0
2009-05-11 23:13:00,1.5066,1.5066,1.50655,1.50655,15000000.0
2009-05-11 23:14:00,1.50655,1.5067,1.50655,1.5067,34200000.0
2009-05-11 23:15:00,1.5067,1.5067,1.5067,1.5067,1000000.0
2009-05-11 23:16:00,1.5067,1.5067,1.5067,1.5067,1000000.0
2009-05-11 23:17:00,1.5067,1.5067,1.5066,1.5066,14600000.0
2009-05-11 23:18:00,1.5066,1.5066,1.5066,1.5066,1000000.0
2009-05-11 23:19:00,1.50655,1.5066,1.50655,1.5066,2600000.0
2009-05-11 23:20:00,1.50655,1.5066,1.50655,1.5066,2600000.0
2009-05-11 23:21:00,1.50629,1.50635,1.50596,1.50608,51400000.0
2009-05-11 23:22:00,1.50628,1.50641,1.50581,1.50622,59000000.0
2009-05-11 23:23:00,1.50655,1.5066,1.50655,1.5066,4200000.0
2009-05-11 23:24:00,1.50608,1.50641,1.50608,1.50623,60000000.0
2009-05-11 23:25:00,1.50655,1.5066,1.50655,1.5066,4200000.0
2009-05-11 23:26:00,1.50655,1.5066,1.50655,1.5066,4200000.0
2009-05-11 23:27:00,1.50615,1.50635,1.50605,1.50625,26400000.0
2009-05-11 23:28:00,1.50655,1.5066,1.50655,1.5066,4200000.0
2009-05-11 23:29:00,1.50633,1.50647,1.50593,1.50636,148000000.0
2009-05-11 23:30:00,1.50655,1.50665,1.50655,1.50665,14800000.0
2009-05-11 23:31:00,1.50628,1.50629,1.50561,1.50591,48800000.0
2009-05-11 23:32:00,1.50665,1.50685,1.50665,1.5067,49000000.0
2009-05-11 23:33:00,1.5067,1.5067,1.5066,1.50665,35800000.0
2009-05-11 23:34:00,1.50665,1.50665,1.5066,1.5066,54400000.0
2009-05-11 23:35:00,1.5066,1.5069,1.5066,1.50685,54400000.0
2009-05-11 23:36:00,1.5069,1.5069,1.50675,1.50675,34800000.0
2009-05-11 23:37:00,1.50685,1.50685,1.50685,1.50685,3600000.0
2009-05-11 23:38:00,1.50626,1.50673,1.50614,1.5066,59400000.0
2009-05-11 23:39:00,1.50685,1.50685,1.50685,1.50685,6000000.0
2009-05-11 23:40:00,1.50685,1.50685,1.50685,1.50685,1200000.0
2009-05-11 23:41:00,1.50685,1.50685,1.50675,1.5068,35400000.0
2009-05-11 23:42:00,1.50685,1.50685,1.50675,1.50685,14000000.0
2009-05-11 23:43:00,1.50685,1.50685,1.50665,1.50665,33600000.0
2009-05-11 23:44:00,1.50665,1.50675,1.50665,1.50665,20200000.0
2009-05-11 23:45:00,1.50665,1.50665,1.50665,1.50665,5000000.0
2009-05-11 23:46:00,1.5066,1.5066,1.50655,1.50655,2600000.0
2009-05-11 23:47:00,1.50655,1.50655,1.50655,1.50655,1200000.0
2009-05-11 23:48:00,1.50655,1.50665,1.50655,1.50665,14400000.0
2009-05-11 23:49:00,1.50665,1.50665,1.50665,1.50665,1200000.0
2009-05-11 23:50:00,1.50619,1.50629,1.50597,1.50628,16000000.0
2009-05-11 23:51:00,1.5067,1.50675,1.50655,1.50675,170000000.0
2009-05-11 23:52:00,1.5068,1.50715,1.5066,1.50685,187400000.0
2009-05-11 23:53:00,1.50675,1.50695,1.50675,1.50685,46000000.0
2009-05-11 23:54:00,1.50685,1.507,1.50685,1.50685,20000000.0
2009-05-11 23:55:00,1.50685,1.507,1.50685,1.5069,48600000.0
2009-05-11 23:56:00,1.5069,1.50695,1.5069,1.5069,91800000.0
2009-05-11 23:57:00,1.5069,1.50705,1.5069,1.50695,104800000.0
2009-05-11 23:58:00,1.5069,1.507,1.5069,1.507,95600000.0
2009-05-11 23:59:00,1.507,1.507,1.50695,1.50695,157000000.0
2009-05-12 00:00:00,1.50695,1.507,1.5069,1.5069,84000000.0
2009-05-12 00:01:00,1.50695,1.50695,1.50695,1.50695,6000000.0
2009-05-12 00:02:00,1.50695,1.50695,1.5066,1.5069,40400000.0
2009-05-12 00:03:00,1.5069,1.50695,1.5068,1.50685,58200000.0
2009-05-12 00:04:00,1.50685,1.50685,1.50675,1.50675,15200000.0
2009-05-12 00:05:00,1.50675,1.5068,1.50675,1.5068,16000000.0
2009-05-12 00:06:00,1.5068,1.50695,1.5067,1.5067,43200000.0
2009-05-12 00:07:00,1.50675,1.50675,1.50675,1.50675,5800000.0
2009-05-12 00:08:00,1.5069,1.5069,1.5069,1.5069,8400000.0
2009-05-12 00:09:00,1.50695,1.50695,1.5065,1.50665,46000000.0
2009-05-12 00:10:00,1.50675,1.50675,1.50655,1.50655,20200000.0
2009-05-12 00:11:00,1.5066,1.50665,1.5066,1.50665,19800000.0
2009-05-12 00:12:00,1.50665,1.50665,1.50665,1.50665,36000000.0
2009-05-12 00:13:00,1.5063,1.50652,1.50608,1.50652,264600000.0
2009-05-12 00:14:00,1.50609,1.50652,1.50593,1.50638,157600000.0
2009-05-12 00:15:00,1.50665,1.50665,1.5066,1.5066,23200000.0
2009-05-12 00:16:00,1.5066,1.5066,1.50655,1.50655,47600000.0
2009-05-12 00:17:00,1.50655,1.50655,1.5065,1.5065,40800000.0
2009-05-12 00:18:00,1.5065,1.5065,1.50645,1.5065,28200000.0
2009-05-12 00:19:00,1.50611,1.50629,1.50562,1.50593,65400000.0
2009-05-12 00:20:00,1.50618,1.5063,1.5059,1.50618,314000000.0
2009-05-12 00:21:00,1.5065,1.50655,1.5065,1.50655,27000000.0
2009-05-12 00:22:00,1.50605,1.50643,1.50582,1.50623,60000000.0
2009-05-12 00:23:00,1.50655,1.50655,1.50655,1.50655,9800000.0
2009-05-12 00:24:00,1.5063,1.50639,1.5058,1.50627,67400000.0
2009-05-12 00:25:00,1.50695,1.50695,1.50645,1.50655,24800000.0
2009-05-12 00:26:00,1.50655,1.50655,1.50645,1.5065,40800000.0
2009-05-12 00:27:00,1.5065,1.5065,1.50645,1.50645,46600000.0
2009-05-12 00:28:00,1.50645,1.5065,1.50645,1.5065,59000000.0
2009-05-12 00:29:00,1.5065,1.50665,1.50645,1.50645,109400000.0
2009-05-12 00:30:00,1.5065,1.5065,1.5065,1.5065,14000000.0
2009-05-12 00:31:00,1.5065,1.50655,1.5065,1.5065,14400000.0
2009-05-12 00:32:00,1.5065,1.5065,1.5065,1.5065,9000000.0
2009-05-12 00:33:00,1.5065,1.50675,1.5065,1.5065,45800000.0
2009-05-12 00:34:00,1.50665,1.50665,1.50665,1.50665,11400000.0
2009-05-12 00:35:00,1.50615,1.50635,1.50582,1.50607,152200000.0
2009-05-12 00:36:00,1.50636,1.50652,1.50594,1.50626,277000000.0
2009-05-12 00:37:00,1.50652,1.50652,1.50613,1.50613,252200000.0
2009-05-12 00:38:00,1.50624,1.50639,1.5062,1.50625,17800000.0
2009-05-12 00:39:00,1.50665,1.50665,1.50665,1.50665,3200000.0
2009-05-12 00:40:00,1.50665,1.50665,1.50645,1.5066,30800000.0
2009-05-12 00:41:00,1.5066,1.5066,1.50655,1.50655,10000000.0
2009-05-12 00:42:00,1.5065,1.50655,1.5065,1.5065,7600000.0
2009-05-12 00:43:00,1.50635,1.50635,1.50635,1.50635,18000000.0
2009-05-12 00:44:00,1.50635,1.50645,1.50635,1.5064,12800000.0
2009-05-12 00:45:00,1.5064,1.5065,1.5064,1.50645,33400000.0
2009-05-12 00:46:00,1.50645,1.5065,1.50645,1.5065,10800000.0
2009-05-12 00:47:00,1.50645,1.50655,1.50645,1.50655,46400000.0
2009-05-12 00:48:00,1.5066,1.5066,1.50645,1.50645,17200000.0
2009-05-12 00:49:00,1.50645,1.50645,1.5063,1.5063,36000000.0
2009-05-12 00:50:00,1.5063,1.5063,1.5063,1.5063,56800000.0
2009-05-12 00:51:00,1.5063,1.50635,1.5063,1.50635,84000000.0
2009-05-12 00:52:00,1.5063,1.50635,1.5063,1.50635,57200000.0
2009-05-12 00:53:00,1.50635,1.50635,1.50635,1.50635,28000000.0
2009-05-12 00:54:00,1.50635,1.50645,1.5063,1.5063,62600000.0
2009-05-12 00:55:00,1.5064,1.50665,1.5063,1.50665,178200000.0
2009-05-12 00:56:00,1.50675,1.50675,1.5066,1.5067,159200000.0
2009-05-12 00:57:00,1.5067,1.5069,1.5066,1.50665,88000000.0
2009-05-12 00:58:00,1.50612,1.50643,1.50607,1.50625,323000007.0
2009-05-12 00:59:00,1.50665,1.5067,1.5066,1.5066,66800000.0
2009-05-12 01:00:00,1.5067,1.50685,1.50665,1.50685,75000000.0
2009-05-12 01:01:00,1.50685,1.50685,1.50685,1.50685,24000000.0
2009-05-12 01:02:00,1.50685,1.50685,1.50685,1.50685,12000000.0
2009-05-12 01:03:00,1.50685,1.50685,1.5066,1.50665,122000000.0
2009-05-12 01:04:00,1.50665,1.50665,1.50665,1.50665,54600000.0
2009-05-12 01:05:00,1.50665,1.5068,1.5066,1.50665,32800000.0
2009-05-12 01:06:00,1.50665,1.5067,1.50665,1.50665,12800000.0
2009-05-12 01:07:00,1.50675,1.50675,1.50665,1.50675,24000000.0
2009-05-12 01:08:00,1.50645,1.50665,1.50645,1.50655,37400000.0
2009-05-12 01:09:00,1.50655,1.50655,1.50635,1.5065,46400000.0
2009-05-12 01:10:00,1.50607,1.50628,1.50592,1.50615,133800000.0
2009-05-12 01:11:00,1.5065,1.50655,1.50645,1.50655,19200000.0
2009-05-12 01:12:00,1.50655,1.5067,1.50655,1.5066,39000000.0
2009-05-12 01:13:00,1.50675,1.5068,1.5066,1.5067,37200000.0
2009-05-12 01:14:00,1.5067,1.5067,1.50645,1.5066,105000000.0
2009-05-12 01:15:00,1.5066,1.5066,1.50645,1.50645,45600000.0
2009-05-12 01:16:00,1.50655,1.50675,1.5064,1.50645,43400000.0
2009-05-12 01:17:00,1.50645,1.50645,1.50645,1.50645,11200000.0
2009-05-12 01:18:00,1.5064,1.5064,1.5064,1.5064,8400000.0
2009-05-12 01:19:00,1.50665,1.50675,1.5064,1.5064,25400000.0
2009-05-12 01:20:00,1.5067,1.5068,1.50645,1.5068,54800000.0
2009-05-12 01:21:00,1.5068,1.5068,1.5067,1.5067,148000000.0
2009-05-12 01:22:00,1.5067,1.5068,1.5067,1.5068,20400000.0
2009-05-12 01:23:00,1.5069,1.50705,1.50675,1.50705,21000000.0
2009-05-12 01:24:00,1.50695,1.50705,1.50685,1.50685,36000000.0
2009-05-12 01:25:00,1.50685,1.5069,1.50675,1.50675,24200000.0
2009-05-12 01:26:00,1.50675,1.50675,1.50675,1.50675,1600000.0
2009-05-12 01:27:00,1.50675,1.50675,1.50675,1.50675,16800000.0
2009-05-12 01:28:00,1.50675,1.50675,1.50675,1.50675,12800000.0
2009-05-12 01:29:00,1.50675,1.50675,1.5067,1.50675,57600000.0
2009-05-12 01:30:00,1.50618,1.50656,1.50611,1.50636,25600000.0
2009-05-12 01:31:00,1.50675,1.50675,1.5067,1.5067,21600000.0
2009-05-12 01:32:00,1.5068,1.50685,1.50675,1.50675,20800000.0
2009-05-12 01:33:00,1.5068,1.50685,1.50675,1.50685,9600000.0
2009-05-12 01:34:00,1.50695,1.50695,1.5069,1.5069,6400000.0
2009-05-12 01:35:00,1.50685,1.50695,1.50685,1.50695,18800000.0
2009-05-12 01:36:00,1.5069,1.5069,1.5069,1.5069,1600000.0
2009-05-12 01:37:00,1.5069,1.5069,1.5068,1.5069,19800000.0
2009-05-12 01:38:00,1.50695,1.50705,1.50685,1.507,37800000.0
2009-05-12 01:39:00,1.507,1.50715,1.50695,1.50695,22800000.0
2009-05-12 01:40:00,1.50695,1.50705,1.50695,1.50695,43200000.0
2009-05-12 01:41:00,1.50695,1.50695,1.50695,1.50695,6400000.0
2009-05-12 01:42:00,1.50695,1.50695,1.50695,1.50695,19200000.0
2009-05-12 01:43:00,1.507,1.507,1.50695,1.50695,19200000.0
2009-05-12 01:44:00,1.50695,1.50695,1.50695,1.50695,27200000.0
2009-05-12 01:45:00,1.50695,1.50695,1.50695,1.50695,8200000.0
2009-05-12 01:46:00,1.50695,1.50695,1.50695,1.50695,1600000.0
2009-05-12 01:47:00,1.50695,1.50695,1.50695,1.50695,3200000.0
2009-05-12 01:48:00,1.50695,1.50695,1.50695,1.50695,1600000.0
2009-05-12 01:49:00,1.50695,1.50695,1.50695,1.50695,3200000.0
2009-05-12 01:50:00,1.50662,1.50689,1.50662,1.50677,57400000.0
2009-05-12 01:51:00,1.50695,1.507,1.50695,1.507,15000000.0
2009-05-12 01:52:00,1.50695,1.50695,1.50695,1.50695,11200000.0
2009-05-12 01:53:00,1.50695,1.50695,1.50695,1.50695,3200000.0
2009-05-12 01:54:00,1.50652,1.50687,1.50647,1.50684,55800000.0
2009-05-12 01:55:00,1.50695,1.50715,1.50695,1.5071,64400000.0
2009-05-12 01:56:00,1.5072,1.5072,1.507,1.507,43800000.0
2009-05-12 01:57:00,1.5071,1.5071,1.5071,1.5071,18400000.0
2009-05-12 01:58:00,1.5071,1.5071,1.5071,1.5071,22400000.0
2009-05-12 01:59:00,1.5071,1.5071,1.5071,1.5071,59800000.0
2009-05-12 02:00:00,1.5071,1.5072,1.507,1.5072,130000000.0
2009-05-12 02:01:00,1.5072,1.50725,1.50695,1.50695,147000000.0
2009-05-12 02:02:00,1.50695,1.50705,1.50695,1.50695,66400000.0
2009-05-12 02:03:00,1.50695,1.50725,1.50695,1.50695,98200000.0
2009-05-12 02:04:00,1.50695,1.50705,1.50695,1.50695,52600000.0
2009-05-12 02:05:00,1.50695,1.507,1.50695,1.50695,50600000.0
2009-05-12 02:06:00,1.50695,1.50695,1.5066,1.5067,187000000.0
2009-05-12 02:07:00,1.5067,1.5068,1.50665,1.5067,158600000.0
2009-05-12 02:08:00,1.5067,1.507,1.5066,1.507,111400000.0
2009-05-12 02:09:00,1.5069,1.50705,1.5066,1.5067,60400000.0
2009-05-12 02:10:00,1.5069,1.50695,1.50665,1.50695,57000000.0
2009-05-12 02:11:00,1.507,1.507,1.50675,1.507,38600000.0
2009-05-12 02:12:00,1.50602,1.50669,1.50602,1.50658,132400000.0
2009-05-12 02:13:00,1.50672,1.50679,1.50652,1.50665,15200000.0
2009-05-12 02:14:00,1.50705,1.50705,1.507,1.507,39200000.0
2009-05-12 02:15:00,1.507,1.50705,1.507,1.507,80400000.0
2009-05-12 02:16:00,1.507,1.50715,1.507,1.50715,80200000.0
2009-05-12 02:17:00,1.50715,1.50715,1.507,1.507,30800000.0
2009-05-12 02:18:00,1.507,1.507,1.507,1.507,104400000.0
2009-05-12 02:19:00,1.507,1.50715,1.507,1.507,164800000.0
2009-05-12 02:20:00,1.50715,1.5072,1.507,1.507,142400000.0
2009-05-12 02:21:00,1.507,1.5072,1.507,1.5071,36400000.0
2009-05-12 02:22:00,1.5071,1.5074,1.507,1.50725,90000000.0
2009-05-12 02:23:00,1.5073,1.5073,1.5069,1.50715,138399999.0
2009-05-12 02:24:00,1.5072,1.50735,1.50715,1.50735,89000000.0
2009-05-12 02:25:00,1.5072,1.5072,1.50715,1.50715,68400000.0
2009-05-12 02:26:00,1.50715,1.50715,1.50715,1.50715,64400000.0
2009-05-12 02:27:00,1.50715,1.50745,1.50715,1.50715,100200000.0
2009-05-12 02:28:00,1.5072,1.50745,1.50715,1.5074,37800000.0
2009-05-12 02:29:00,1.5074,1.5074,1.5074,1.5074,3000000.0
2009-05-12 02:30:00,1.5074,1.5074,1.5074,1.5074,10000000.0
2009-05-12 02:31:00,1.5074,1.5074,1.5074,1.5074,2000000.0
2009-05-12 02:32:00,1.5074,1.5074,1.5074,1.5074,8800000.0
2009-05-12 02:33:00,1.5074,1.50745,1.5074,1.5074,12400000.0
2009-05-12 02:34:00,1.5074,1.5074,1.5074,1.5074,3200000.0
2009-05-12 02:35:00,1.50683,1.50684,1.50642,1.5067,74000000.0
2009-05-12 02:36:00,1.50689,1.50693,1.50645,1.50682,116400000.0
2009-05-12 02:37:00,1.507,1.5071,1.5068,1.5071,62800000.0
2009-05-12 02:38:00,1.5071,1.5071,1.50695,1.507,62600000.0
2009-05-12 02:39:00,1.5071,1.5073,1.50705,1.5072,88600000.0
2009-05-12 02:40:00,1.5072,1.50735,1.50715,1.50725,52600000.0
2009-05-12 02:41:00,1.50725,1.50725,1.50705,1.5071,78400000.0
2009-05-12 02:42:00,1.5071,1.5071,1.50705,1.50705,162400000.0
2009-05-12 02:43:00,1.5071,1.5071,1.50705,1.5071,64400000.0
2009-05-12 02:44:00,1.5071,1.5071,1.50705,1.5071,46200000.0
2009-05-12 02:45:00,1.5071,1.5071,1.50695,1.507,96800000.0
2009-05-12 02:46:00,1.507,1.507,1.50695,1.50695,103000000.0
2009-05-12 02:47:00,1.50695,1.507,1.50695,1.50695,93600000.0
2009-05-12 02:48:00,1.50695,1.507,1.50695,1.50695,147000000.0
2009-05-12 02:49:00,1.50695,1.50715,1.5069,1.50695,112800000.0
2009-05-12 02:50:00,1.50695,1.5074,1.50695,1.50725,84800000.0
2009-05-12 02:51:00,1.5074,1.50745,1.50695,1.507,97400000.0
2009-05-12 02:52:00,1.50695,1.5075,1.50695,1.5075,83600000.0
2009-05-12 02:53:00,1.50765,1.50765,1.5072,1.50735,155800000.0
2009-05-12 02:54:00,1.5074,1.50745,1.5066,1.5067,197200000.0
2009-05-12 02:55:00,1.5067,1.5069,1.50665,1.5067,142400000.0
2009-05-12 02:56:00,1.5067,1.50695,1.50665,1.50675,159400000.0
2009-05-12 02:57:00,1.50685,1.5069,1.50675,1.5068,67400000.0
2009-05-12 02:58:00,1.5068,1.5068,1.5067,1.50675,105200000.0
2009-05-12 02:59:00,1.50675,1.50675,1.5067,1.5067,56200000.0
2009-05-12 03:00:00,1.5067,1.5067,1.50635,1.50635,205600000.0
2009-05-12 03:01:00,1.50635,1.5066,1.50635,1.5065,284400005.0
2009-05-12 03:02:00,1.50655,1.50655,1.50645,1.5065,108200000.0
2009-05-12 03:03:00,1.5065,1.5067,1.50645,1.50645,98200000.0
2009-05-12 03:04:00,1.5065,1.5065,1.50645,1.5065,65400000.0
2009-05-12 03:05:00,1.5065,1.50675,1.5065,1.50675,87800000.0
2009-05-12 03:06:00,1.50675,1.50685,1.50665,1.5067,65600000.0
2009-05-12 03:07:00,1.50675,1.50685,1.50665,1.5067,43600000.0
2009-05-12 03:08:00,1.50665,1.50675,1.50665,1.50675,36400000.0
2009-05-12 03:09:00,1.5067,1.50675,1.5067,1.5067,48600000.0
2009-05-12 03:10:00,1.50665,1.5069,1.5066,1.50665,160400000.0
2009-05-12 03:11:00,1.5067,1.5069,1.50665,1.5068,54000000.0
2009-05-12 03:12:00,1.5067,1.5067,1.50665,1.50665,105000000.0
2009-05-12 03:13:00,1.5067,1.5067,1.50665,1.50665,164000000.0
2009-05-12 03:14:00,1.50665,1.5067,1.5062,1.5063,126800000.0
2009-05-12 03:15:00,1.5064,1.50655,1.50635,1.50645,102600000.0
2009-05-12 03:16:00,1.50645,1.5065,1.50645,1.5065,44600000.0
2009-05-12 03:17:00,1.50645,1.5065,1.50645,1.5065,123800000.0
2009-05-12 03:18:00,1.5065,1.5067,1.50635,1.5065,141800000.0
2009-05-12 03:19:00,1.5065,1.5066,1.5065,1.5065,234200000.0
2009-05-12 03:20:00,1.50645,1.5065,1.50645,1.5065,16200000.0
2009-05-12 03:21:00,1.5064,1.5065,1.5064,1.5065,36600000.0
2009-05-12 03:22:00,1.50645,1.5066,1.5064,1.5065,301600000.0
2009-05-12 03:23:00,1.5065,1.5066,1.5064,1.5064,212400000.0
2009-05-12 03:24:00,1.5064,1.50645,1.5063,1.5063,148200000.0
2009-05-12 03:25:00,1.5063,1.5066,1.5063,1.50635,62400000.0
2009-05-12 03:26:00,1.5064,1.50645,1.50635,1.50635,56600000.0
2009-05-12 03:27:00,1.50645,1.50675,1.50645,1.50655,93800000.0
2009-05-12 03:28:00,1.5066,1.5066,1.50655,1.5066,71400000.0
2009-05-12 03:29:00,1.5066,1.5066,1.50655,1.5066,85400000.0
2009-05-12 03:30:00,1.5066,1.50685,1.5065,1.5066,159800000.0
2009-05-12 03:31:00,1.5066,1.5066,1.50655,1.5066,67200000.0
2009-05-12 03:32:00,1.50655,1.5066,1.50655,1.5066,34600000.0
2009-05-12 03:33:00,1.5066,1.50665,1.50655,1.50655,148600000.0
2009-05-12 03:34:00,1.5066,1.50695,1.50655,1.50695,175200000.0
2009-05-12 03:35:00,1.50695,1.50705,1.50685,1.50695,65000000.0
2009-05-12 03:36:00,1.50695,1.5071,1.50685,1.50685,236400000.0
2009-05-12 03:37:00,1.50695,1.50695,1.50695,1.50695,60000000.0
2009-05-12 03:38:00,1.50695,1.50695,1.50655,1.50655,99200000.0
2009-05-12 03:39:00,1.50655,1.50665,1.50605,1.5061,336000000.0
2009-05-12 03:40:00,1.50615,1.5065,1.5061,1.50615,87800000.0
2009-05-12 03:41:00,1.50615,1.5062,1.50605,1.5061,234200000.0
2009-05-12 03:42:00,1.50615,1.50645,1.5059,1.50635,275000000.0
2009-05-12 03:43:00,1.50635,1.50645,1.50605,1.50605,234600000.0
2009-05-12 03:44:00,1.50605,1.5064,1.50605,1.50625,94800000.0
2009-05-12 03:45:00,1.50625,1.50675,1.50625,1.50675,153800000.0
2009-05-12 03:46:00,1.50685,1.50685,1.5063,1.50635,299600000.0
2009-05-12 03:47:00,1.5063,1.50655,1.5063,1.50645,154400000.0
2009-05-12 03:48:00,1.50645,1.5066,1.5063,1.50645,313600000.0
2009-05-12 03:49:00,1.50645,1.5066,1.50645,1.5065,27200000.0
2009-05-12 03:50:00,1.50635,1.5065,1.50635,1.50645,124000000.0
2009-05-12 03:51:00,1.5065,1.50655,1.5062,1.5063,94400000.0
2009-05-12 03:52:00,1.5063,1.5064,1.5062,1.5063,108800000.0
2009-05-12 03:53:00,1.50635,1.50635,1.50615,1.50615,56000000.0
2009-05-12 03:54:00,1.50615,1.5064,1.5059,1.5059,90600000.0
2009-05-12 03:55:00,1.5061,1.5065,1.5061,1.50645,79600000.0
2009-05-12 03:56:00,1.5064,1.5065,1.5064,1.50645,129400000.0
2009-05-12 03:57:00,1.50645,1.5067,1.50645,1.50645,58400000.0
2009-05-12 03:58:00,1.50665,1.5067,1.50665,1.5067,12800000.0
2009-05-12 03:59:00,1.5066,1.5067,1.5065,1.5066,16000000.0
2009-05-12 04:00:00,1.50665,1.5067,1.5065,1.5065,46800000.0
2009-05-12 04:01:00,1.50655,1.50655,1.5065,1.5065,8400000.0
2009-05-12 04:02:00,1.50645,1.5071,1.50645,1.50685,104000000.0
2009-05-12 04:03:00,1.50685,1.50685,1.50675,1.5068,96000000.0
2009-05-12 04:04:00,1.50675,1.50705,1.5067,1.5069,42000000.0
2009-05-12 04:05:00,1.5068,1.507,1.5068,1.507,56000000.0
2009-05-12 04:06:00,1.507,1.507,1.50695,1.50695,22400000.0
2009-05-12 04:07:00,1.50695,1.50695,1.50645,1.50655,100800000.0
2009-05-12 04:08:00,1.50655,1.50655,1.5064,1.5065,228800000.0
2009-05-12 04:09:00,1.5065,1.5065,1.50645,1.5065,16000000.0
2009-05-12 04:10:00,1.5065,1.50655,1.5065,1.50655,22400000.0
2009-05-12 04:11:00,1.5065,1.50655,1.5065,1.50655,20000000.0
2009-05-12 04:12:00,1.5065,1.50655,1.5065,1.50655,9600000.0
2009-05-12 04:13:00,1.50624,1.50645,1.50601,1.50622,47800000.0
2009-05-12 04:14:00,1.5065,1.5065,1.5065,1.5065,11200000.0
2009-05-12 04:15:00,1.50645,1.5065,1.50645,1.5065,35200000.0
2009-05-12 04:16:00,1.5065,1.5065,1.5065,1.5065,24000000.0
2009-05-12 04:17:00,1.5065,1.5065,1.5065,1.5065,17600000.0
2009-05-12 04:18:00,1.50645,1.50665,1.50645,1.50665,40400000.0
2009-05-12 04:19:00,1.5067,1.5067,1.5066,1.5066,42400000.0
2009-05-12 04:20:00,1.5066,1.5066,1.5064,1.5064,35200000.0
2009-05-12 04:21:00,1.5064,1.50645,1.5064,1.50645,5600000.0
2009-05-12 04:22:00,1.50645,1.50655,1.50645,1.5065,22400000.0
2009-05-12 04:23:00,1.5065,1.50655,1.5064,1.5065,48000000.0
2009-05-12 04:24:00,1.5065,1.5068,1.50645,1.50665,65600000.0
2009-05-12 04:25:00,1.50665,1.5067,1.5066,1.50665,130400000.0
2009-05-12 04:26:00,1.50665,1.5067,1.5066,1.50665,138400000.0
2009-05-12 04:27:00,1.50665,1.50665,1.5066,1.50665,51200000.0
2009-05-12 04:28:00,1.50665,1.50665,1.5066,1.50665,54400000.0
2009-05-12 04:29:00,1.50665,1.50665,1.5064,1.50645,154400000.0
2009-05-12 04:30:00,1.50665,1.50665,1.5064,1.5064,136000000.0
2009-05-12 04:31:00,1.50645,1.5065,1.5064,1.5065,34400000.0
2009-05-12 04:32:00,1.5065,1.5065,1.5064,1.5064,21600000.0
2009-05-12 04:33:00,1.5064,1.50645,1.5064,1.50645,72000000.0
2009-05-12 04:34:00,1.50645,1.50645,1.50645,1.50645,53800000.0
2009-05-12 04:35:00,1.50645,1.5066,1.50645,1.50645,66200000.0
2009-05-12 04:36:00,1.50645,1.5066,1.50645,1.5065,36800000.0
2009-05-12 04:37:00,1.5065,1.5065,1.50645,1.50645,49600000.0
2009-05-12 04:38:00,1.5064,1.50645,1.5064,1.50645,58600000.0
2009-05-12 04:39:00,1.50645,1.50645,1.5062,1.5062,74000000.0
2009-05-12 04:40:00,1.50625,1.5064,1.50605,1.5064,113800000.0
2009-05-12 04:41:00,1.5064,1.5064,1.50625,1.50635,70800000.0
2009-05-12 04:42:00,1.50635,1.50645,1.5063,1.5064,58000000.0
2009-05-12 04:43:00,1.5064,1.5067,1.5064,1.5066,46400000.0
2009-05-12 04:44:00,1.5066,1.5069,1.5066,1.5067,86600000.0
2009-05-12 04:45:00,1.5067,1.5067,1.5066,1.50665,28800000.0
2009-05-12 04:46:00,1.50665,1.5067,1.5066,1.5066,144000000.0
2009-05-12 04:47:00,1.50665,1.50675,1.5066,1.5067,100800000.0
2009-05-12 04:48:00,1.5067,1.5067,1.5066,1.5067,78400000.0
2009-05-12 04:49:00,1.5067,1.5067,1.5066,1.5067,44800000.0
2009-05-12 04:50:00,1.5067,1.5067,1.5067,1.5067,96000000.0
2009-05-12 04:51:00,1.5067,1.5067,1.5067,1.5067,57600000.0
2009-05-12 04:52:00,1.5067,1.5067,1.5067,1.5067,52800000.0
2009-05-12 04:53:00,1.5067,1.5067,1.5067,1.5067,163200000.0
2009-05-12 04:54:00,1.5067,1.5067,1.5066,1.5067,65600000.0
2009-05-12 04:55:00,1.5067,1.5067,1.5066,1.5066,44800000.0
2009-05-12 04:56:00,1.5067,1.50675,1.5066,1.5067,42000000.0
2009-05-12 04:57:00,1.5067,1.5067,1.50595,1.50645,96000000.0
2009-05-12 04:58:00,1.50645,1.50645,1.50645,1.50645,52800000.0
2009-05-12 04:59:00,1.50645,1.50645,1.50605,1.50615,97400000.0
2009-05-12 05:00:00,1.50615,1.50615,1.5061,1.5061,111200000.0
2009-05-12 05:01:00,1.5061,1.50615,1.5061,1.50615,56000000.0
2009-05-12 05:02:00,1.50615,1.50615,1.50615,1.50615,12000000.0
2009-05-12 05:03:00,1.50615,1.50615,1.50615,1.50615,4000000.0
2009-05-12 05:04:00,1.50615,1.50615,1.5061,1.50615,44000000.0
2009-05-12 05:05:00,1.5061,1.50615,1.5061,1.5061,32000000.0
2009-05-12 05:06:00,1.50615,1.50615,1.5061,1.50615,75600000.0
2009-05-12 05:07:00,1.50615,1.5062,1.5061,1.50615,89600000.0
2009-05-12 05:08:00,1.50615,1.50625,1.5061,1.50625,92400000.0
2009-05-12 05:09:00,1.50625,1.50625,1.50615,1.50615,72800000.0
2009-05-12 05:10:00,1.50615,1.50615,1.506,1.50605,53400000.0
2009-05-12 05:11:00,1.50605,1.50615,1.50605,1.50605,104400000.0
2009-05-12 05:12:00,1.50605,1.50605,1.50605,1.50605,127000000.0
2009-05-12 05:13:00,1.50605,1.50645,1.50605,1.5061,222000000.0
2009-05-12 05:14:00,1.50615,1.5063,1.5061,1.50625,197200000.0
2009-05-12 05:15:00,1.5063,1.50665,1.5063,1.5065,84800000.0
2009-05-12 05:16:00,1.5065,1.5068,1.50645,1.5067,92800000.0
2009-05-12 05:17:00,1.5067,1.50695,1.50665,1.50675,125400000.0
2009-05-12 05:18:00,1.5068,1.50695,1.50665,1.5069,161800000.0
2009-05-12 05:19:00,1.507,1.507,1.5066,1.5068,145000000.0
2009-05-12 05:20:00,1.5068,1.50685,1.5067,1.50675,27200000.0
2009-05-12 05:21:00,1.5068,1.50685,1.50675,1.50685,12800000.0
2009-05-12 05:22:00,1.50685,1.50685,1.5067,1.5067,25600000.0
2009-05-12 05:23:00,1.5067,1.5068,1.5066,1.5068,35600000.0
2009-05-12 05:24:00,1.5067,1.5067,1.5065,1.5067,28400000.0
2009-05-12 05:25:00,1.5067,1.50675,1.5067,1.50675,3200000.0
2009-05-12 05:26:00,1.50675,1.50695,1.50655,1.50665,83600000.0
2009-05-12 05:27:00,1.5066,1.50675,1.5066,1.5066,23600000.0
2009-05-12 05:28:00,1.5067,1.50675,1.50665,1.50675,14800000.0
2009-05-12 05:29:00,1.50675,1.50675,1.5067,1.50675,8400000.0
2009-05-12 05:30:00,1.50675,1.5068,1.50675,1.5068,10400000.0
2009-05-12 05:31:00,1.5068,1.50695,1.5067,1.5069,43400000.0
2009-05-12 05:32:00,1.5069,1.50695,1.5068,1.5069,31200000.0
2009-05-12 05:33:00,1.5069,1.5069,1.5068,1.5068,42600000.0
2009-05-12 05:34:00,1.5068,1.50695,1.5068,1.5069,59600000.0
2009-05-12 05:35:00,1.50695,1.5071,1.5069,1.50705,63200000.0
2009-05-12 05:36:00,1.50705,1.50735,1.50695,1.50735,38800000.0
2009-05-12 05:37:00,1.50735,1.50735,1.5071,1.5072,16800000.0
2009-05-12 05:38:00,1.50715,1.50715,1.50715,1.50715,8000000.0
2009-05-12 05:39:00,1.50715,1.50715,1.50715,1.50715,21600000.0
2009-05-12 05:40:00,1.50715,1.50725,1.50715,1.50725,26000000.0
2009-05-12 05:41:00,1.50725,1.50725,1.5072,1.5072,13000000.0
2009-05-12 05:42:00,1.5072,1.5072,1.50705,1.50705,24800000.0
2009-05-12 05:43:00,1.50715,1.50725,1.5068,1.50685,56400000.0
2009-05-12 05:44:00,1.5067,1.507,1.50655,1.50675,31200000.0
2009-05-12 05:45:00,1.5067,1.50695,1.5067,1.50695,55400000.0
2009-05-12 05:46:00,1.507,1.5071,1.50695,1.50705,37600000.0
2009-05-12 05:47:00,1.507,1.507,1.507,1.507,16800000.0
2009-05-12 05:48:00,1.50715,1.50715,1.50715,1.50715,19400000.0
2009-05-12 05:49:00,1.5071,1.50715,1.5071,1.5071,9600000.0
2009-05-12 05:50:00,1.5071,1.5074,1.5071,1.5072,93600000.0
2009-05-12 05:51:00,1.5072,1.50735,1.5071,1.5073,118000000.0
2009-05-12 05:52:00,1.50725,1.50725,1.50725,1.50725,3400000.0
2009-05-12 05:53:00,1.5073,1.50735,1.5073,1.50735,3400000.0
2009-05-12 05:54:00,1.50735,1.50735,1.5073,1.5073,4800000.0
2009-05-12 05:55:00,1.5072,1.5072,1.5072,1.5072,18800000.0
2009-05-12 05:56:00,1.5072,1.50735,1.50715,1.5072,30800000.0
2009-05-12 05:57:00,1.50715,1.5072,1.5067,1.5068,184200000.0
2009-05-12 05:58:00,1.5068,1.50695,1.5066,1.50665,192200000.0
2009-05-12 05:59:00,1.50665,1.50695,1.5066,1.50675,73000000.0
2009-05-12 06:00:00,1.50675,1.50695,1.50675,1.5068,116800000.0
2009-05-12 06:01:00,1.5068,1.50685,1.5066,1.50685,312400000.0
2009-05-12 06:02:00,1.5069,1.5069,1.50685,1.50685,3200000.0
2009-05-12 06:03:00,1.5068,1.50685,1.50675,1.50685,15200000.0
2009-05-12 06:04:00,1.50685,1.5069,1.50685,1.5069,6400000.0
2009-05-12 06:05:00,1.50675,1.50695,1.50675,1.50695,16800000.0
2009-05-12 06:06:00,1.50695,1.507,1.50695,1.50695,19200000.0
2009-05-12 06:07:00,1.50695,1.50695,1.50695,1.50695,1600000.0
2009-05-12 06:08:00,1.50695,1.5071,1.50695,1.50705,45200000.0
2009-05-12 06:09:00,1.50705,1.5071,1.50695,1.50695,30800000.0
2009-05-12 06:10:00,1.50695,1.5071,1.5069,1.5071,43200000.0
2009-05-12 06:11:00,1.507,1.507,1.5069,1.507,22400000.0
2009-05-12 06:12:00,1.507,1.507,1.50695,1.50695,3200000.0
2009-05-12 06:13:00,1.50695,1.5071,1.50685,1.5071,19200000.0
2009-05-12 06:14:00,1.5071,1.5071,1.50705,1.50705,3200000.0
2009-05-12 06:15:00,1.50705,1.50705,1.50695,1.50705,24000000.0
2009-05-12 06:16:00,1.50705,1.50705,1.50695,1.50705,27200000.0
2009-05-12 06:17:00,1.50705,1.5072,1.50705,1.5072,32400000.0
2009-05-12 06:18:00,1.50715,1.50735,1.50685,1.5069,68800000.0
2009-05-12 06:19:00,1.5069,1.50705,1.5069,1.50705,21600000.0
2009-05-12 06:20:00,1.5071,1.5071,1.507,1.507,11200000.0
2009-05-12 06:21:00,1.507,1.507,1.5069,1.50695,11200000.0
2009-05-12 06:22:00,1.5069,1.50695,1.5069,1.50695,20800000.0
2009-05-12 06:23:00,1.50695,1.507,1.5069,1.50695,12800000.0
2009-05-12 06:24:00,1.50695,1.507,1.5069,1.507,25600000.0
2009-05-12 06:25:00,1.507,1.507,1.50675,1.50695,28800000.0
2009-05-12 06:26:00,1.507,1.5072,1.50695,1.50715,48000000.0
2009-05-12 06:27:00,1.50715,1.50715,1.5071,1.50715,11200000.0
2009-05-12 06:28:00,1.50715,1.50715,1.50695,1.50715,33000000.0
2009-05-12 06:29:00,1.50715,1.5072,1.50715,1.50715,36800000.0
2009-05-12 06:30:00,1.5071,1.50715,1.5071,1.5071,36800000.0
2009-05-12 06:31:00,1.5071,1.5071,1.5071,1.5071,6400000.0
2009-05-12 06:32:00,1.50715,1.5072,1.5071,1.5071,29000000.0
2009-05-12 06:33:00,1.5071,1.5071,1.50705,1.5071,8000000.0
2009-05-12 06:34:00,1.50677,1.50708,1.50649,1.50686,53000000.0
2009-05-12 06:35:00,1.50695,1.50695,1.50695,1.50695,9600000.0
2009-05-12 06:36:00,1.50695,1.5071,1.50695,1.5071,17600000.0
2009-05-12 06:37:00,1.50695,1.50715,1.50695,1.50715,87799999.0
2009-05-12 06:38:00,1.5072,1.50735,1.5072,1.5072,28000000.0
2009-05-12 06:39:00,1.5072,1.5073,1.5071,1.5073,38200000.0
2009-05-12 06:40:00,1.5075,1.5075,1.5075,1.5075,3000000.0
2009-05-12 06:41:00,1.50745,1.50745,1.50675,1.50685,102600000.0
2009-05-12 06:42:00,1.50675,1.50685,1.50675,1.5068,26800000.0
2009-05-12 06:43:00,1.5068,1.5068,1.5068,1.5068,25200000.0
2009-05-12 06:44:00,1.5068,1.5068,1.50675,1.50675,21600000.0
2009-05-12 06:45:00,1.5068,1.5068,1.50665,1.50665,32800000.0
2009-05-12 06:46:00,1.50665,1.50675,1.5065,1.5067,64400000.0
2009-05-12 06:47:00,1.50665,1.5067,1.50665,1.50665,8000000.0
2009-05-12 06:48:00,1.50665,1.5067,1.50665,1.50665,6400000.0
2009-05-12 06:49:00,1.50655,1.50655,1.50655,1.50655,5800000.0
2009-05-12 06:50:00,1.50655,1.50655,1.50655,1.50655,4000000.0
2009-05-12 06:51:00,1.50665,1.50665,1.50665,1.50665,4800000.0
2009-05-12 06:52:00,1.50655,1.50655,1.50655,1.50655,6400000.0
2009-05-12 06:53:00,1.5066,1.5069,1.5066,1.5067,64200000.0
2009-05-12 06:54:00,1.50665,1.5067,1.50665,1.50665,29600000.0
2009-05-12 06:55:00,1.50665,1.5067,1.5065,1.5066,61200000.0
2009-05-12 06:56:00,1.5066,1.5066,1.50655,1.50655,9000000.0
2009-05-12 06:57:00,1.50655,1.5066,1.50655,1.5066,7400000.0
2009-05-12 06:58:00,1.5066,1.5066,1.50655,1.50655,21200000.0
2009-05-12 06:59:00,1.50655,1.5066,1.50655,1.5066,19200000.0
2009-05-12 07:00:00,1.5066,1.5066,1.50655,1.5066,16400000.0
2009-05-12 07:01:00,1.50655,1.5066,1.5065,1.50655,50000000.0
2009-05-12 07:02:00,1.50655,1.5066,1.5065,1.5066,79400000.0
2009-05-12 07:03:00,1.50655,1.5066,1.50655,1.5066,34400000.0
2009-05-12 07:04:00,1.50655,1.5066,1.50655,1.5066,30400000.0
2009-05-12 07:05:00,1.5066,1.5067,1.50655,1.50665,65000000.0
2009-05-12 07:06:00,1.50665,1.50695,1.50665,1.5067,58400000.0
2009-05-12 07:07:00,1.5067,1.50675,1.5067,1.50675,13200000.0
2009-05-12 07:08:00,1.5067,1.5068,1.5067,1.5068,17600000.0
2009-05-12 07:09:00,1.50685,1.50695,1.50685,1.5069,33000000.0
2009-05-12 07:10:00,1.5069,1.5069,1.5069,1.5069,6800000.0
2009-05-12 07:11:00,1.50685,1.5069,1.50685,1.5069,20000000.0
2009-05-12 07:12:00,1.5069,1.5069,1.5069,1.5069,15200000.0
2009-05-12 07:13:00,1.50695,1.50705,1.5069,1.507,46000000.0
2009-05-12 07:14:00,1.507,1.50705,1.507,1.507,24600000.0
2009-05-12 07:15:00,1.507,1.5072,1.50685,1.5071,88800000.0
2009-05-12 07:16:00,1.50705,1.50715,1.50685,1.50685,49600000.0
2009-05-12 07:17:00,1.50685,1.507,1.5068,1.5068,25400000.0
2009-05-12 07:18:00,1.5068,1.5068,1.5068,1.5068,26000000.0
2009-05-12 07:19:00,1.5068,1.50715,1.5066,1.50705,217200000.0
2009-05-12 07:20:00,1.50695,1.50705,1.50665,1.50675,75000000.0
2009-05-12 07:21:00,1.50675,1.5068,1.50675,1.5068,13800000.0
2009-05-12 07:22:00,1.5068,1.507,1.5065,1.5065,141000000.0
2009-05-12 07:23:00,1.5065,1.5067,1.5065,1.50655,184600000.0
2009-05-12 07:24:00,1.50655,1.5067,1.5065,1.50665,93200000.0
2009-05-12 07:25:00,1.5066,1.50685,1.5066,1.5068,29800000.0
2009-05-12 07:26:00,1.5069,1.5069,1.50675,1.50675,118200000.0
2009-05-12 07:27:00,1.5068,1.5068,1.50675,1.5068,30600000.0
2009-05-12 07:28:00,1.5068,1.5068,1.50665,1.5067,30200000.0
2009-05-12 07:29:00,1.50675,1.5068,1.5067,1.5068,38600000.0
2009-05-12 07:30:00,1.5068,1.50695,1.50665,1.50675,203200000.0
2009-05-12 07:31:00,1.50675,1.50675,1.5065,1.5066,162000000.0
2009-05-12 07:32:00,1.50655,1.5071,1.50615,1.50685,179400000.0
2009-05-12 07:33:00,1.50685,1.5069,1.5068,1.5068,127400000.0
2009-05-12 07:34:00,1.5068,1.5069,1.50665,1.50685,73600000.0
2009-05-12 07:35:00,1.50685,1.50715,1.5068,1.5071,95600000.0
2009-05-12 07:36:00,1.50715,1.50715,1.50655,1.5068,119400000.0
2009-05-12 07:37:00,1.5068,1.50695,1.5065,1.5067,121400000.0
2009-05-12 07:38:00,1.5067,1.50745,1.5067,1.5072,134800000.0
2009-05-12 07:39:00,1.50715,1.50735,1.5069,1.50715,152600000.0
2009-05-12 07:40:00,1.50725,1.5074,1.50695,1.50695,183200000.0
2009-05-12 07:41:00,1.50695,1.50735,1.5069,1.507,159600000.0
2009-05-12 07:42:00,1.5071,1.5071,1.5067,1.50685,104600000.0
2009-05-12 07:43:00,1.5069,1.50695,1.5068,1.50685,40000000.0
2009-05-12 07:44:00,1.50675,1.50685,1.5066,1.5068,84000000.0
2009-05-12 07:45:00,1.50675,1.50675,1.5066,1.50675,19200000.0
2009-05-12 07:46:00,1.5067,1.50675,1.5065,1.5065,77600000.0
2009-05-12 07:47:00,1.50655,1.50655,1.50625,1.5065,92400000.0
2009-05-12 07:48:00,1.50645,1.50675,1.5064,1.50675,50600000.0
2009-05-12 07:49:00,1.50665,1.50695,1.50665,1.50685,59600000.0
2009-05-12 07:50:00,1.50685,1.50695,1.50685,1.50685,17600000.0
2009-05-12 07:51:00,1.50685,1.50705,1.50675,1.50685,78000000.0
2009-05-12 07:52:00,1.50685,1.50745,1.50685,1.5073,129000000.0
2009-05-12 07:53:00,1.5073,1.5075,1.5073,1.5073,53000000.0
2009-05-12 07:54:00,1.5073,1.5073,1.50725,1.5073,18000000.0
2009-05-12 07:55:00,1.5073,1.50745,1.50725,1.5073,75800000.0
2009-05-12 07:56:00,1.5073,1.5073,1.5071,1.5072,64000000.0
2009-05-12 07:57:00,1.5071,1.5073,1.50695,1.507,204800000.0
2009-05-12 07:58:00,1.50705,1.5074,1.507,1.5073,147400000.0
2009-05-12 07:59:00,1.50725,1.50725,1.507,1.50705,46400000.0
2009-05-12 08:00:00,1.50705,1.50705,1.50705,1.50705,19600000.0
2009-05-12 08:01:00,1.5071,1.5073,1.50695,1.5071,132000000.0
2009-05-12 08:02:00,1.5071,1.5074,1.50705,1.5071,94600000.0
2009-05-12 08:03:00,1.5072,1.50735,1.5071,1.50725,58600000.0
2009-05-12 08:04:00,1.50725,1.5074,1.50715,1.50725,58800000.0
2009-05-12 08:05:00,1.50725,1.50745,1.50715,1.50715,93600000.0
2009-05-12 08:06:00,1.5073,1.5075,1.50725,1.5073,124200000.0
2009-05-12 08:07:00,1.50745,1.50745,1.507,1.5071,112400000.0
2009-05-12 08:08:00,1.5073,1.50735,1.50715,1.5072,88600000.0
2009-05-12 08:09:00,1.5072,1.50735,1.50705,1.5072,208600000.0
2009-05-12 08:10:00,1.5072,1.5072,1.50715,1.50715,32000000.0
2009-05-12 08:11:00,1.50715,1.5073,1.50715,1.5073,9000000.0
2009-05-12 08:12:00,1.5073,1.5073,1.50715,1.5072,17200000.0
2009-05-12 08:13:00,1.507,1.5072,1.50685,1.50705,139600000.0
2009-05-12 08:14:00,1.5071,1.5071,1.50655,1.50665,203600000.0
2009-05-12 08:15:00,1.50665,1.50675,1.50655,1.5066,57200000.0
2009-05-12 08:16:00,1.5067,1.5068,1.5065,1.5066,153400000.0
2009-05-12 08:17:00,1.5066,1.50665,1.50645,1.5066,168800000.0
2009-05-12 08:18:00,1.50675,1.5068,1.50665,1.50665,102600000.0
2009-05-12 08:19:00,1.5067,1.50695,1.50665,1.5067,148600000.0
2009-05-12 08:20:00,1.5067,1.50685,1.50665,1.5067,89000000.0
2009-05-12 08:21:00,1.5067,1.50685,1.50665,1.50685,99600000.0
2009-05-12 08:22:00,1.5068,1.50695,1.5068,1.50685,63000000.0
2009-05-12 08:23:00,1.50685,1.50685,1.50685,1.50685,68000000.0
2009-05-12 08:24:00,1.50685,1.50685,1.50685,1.50685,24200000.0
2009-05-12 08:25:00,1.50685,1.50705,1.50685,1.50705,44600000.0
2009-05-12 08:26:00,1.5071,1.5071,1.5067,1.5067,90600000.0
2009-05-12 08:27:00,1.50685,1.5069,1.50665,1.50665,161200000.0
2009-05-12 08:28:00,1.50665,1.5067,1.5062,1.5062,183400000.0
2009-05-12 08:29:00,1.50615,1.5067,1.50615,1.5065,236200000.0
2009-05-12 08:30:00,1.5065,1.5069,1.50645,1.5068,173800000.0
2009-05-12 08:31:00,1.50675,1.507,1.50675,1.50685,177600000.0
2009-05-12 08:32:00,1.50685,1.5071,1.5067,1.50705,158200000.0
2009-05-12 08:33:00,1.50705,1.50725,1.50705,1.50705,168600000.0
2009-05-12 08:34:00,1.50705,1.5071,1.50695,1.5071,107800000.0
2009-05-12 08:35:00,1.50705,1.5071,1.5068,1.5069,202400000.0
2009-05-12 08:36:00,1.5069,1.507,1.5068,1.50695,174800000.0
2009-05-12 08:37:00,1.50695,1.50695,1.5067,1.5067,217000000.0
2009-05-12 08:38:00,1.5067,1.50685,1.5067,1.5067,295600000.0
2009-05-12 08:39:00,1.5067,1.5068,1.5067,1.5067,123800000.0
2009-05-12 08:40:00,1.5067,1.5068,1.5067,1.5068,28200000.0
2009-05-12 08:41:00,1.5067,1.50685,1.5067,1.50675,196200000.0
2009-05-12 08:42:00,1.5068,1.50685,1.5067,1.50685,149800000.0
2009-05-12 08:43:00,1.50685,1.50725,1.5068,1.50685,267800000.0
2009-05-12 08:44:00,1.50685,1.50685,1.5066,1.50675,150200000.0
2009-05-12 08:45:00,1.50675,1.5068,1.50675,1.50675,170000000.0
2009-05-12 08:46:00,1.50675,1.5068,1.50675,1.5068,82000000.0
2009-05-12 08:47:00,1.50675,1.50695,1.50665,1.50695,126000000.0
2009-05-12 08:48:00,1.50695,1.507,1.50675,1.5068,189800000.0
2009-05-12 08:49:00,1.5068,1.5071,1.5068,1.507,312800000.0
2009-05-12 08:50:00,1.5069,1.50715,1.50685,1.50705,349600000.0
2009-05-12 08:51:00,1.5069,1.50705,1.50685,1.5069,121800000.0
2009-05-12 08:52:00,1.5069,1.50695,1.5068,1.50685,284200000.0
2009-05-12 08:53:00,1.50685,1.50715,1.50685,1.50705,268000000.0
2009-05-12 08:54:00,1.50705,1.50725,1.50695,1.50725,324000000.0
2009-05-12 08:55:00,1.50725,1.5073,1.5071,1.50725,256200000.0
2009-05-12 08:56:00,1.50725,1.5074,1.5071,1.50725,110800000.0
2009-05-12 08:57:00,1.50735,1.5074,1.5072,1.5073,121400000.0
2009-05-12 08:58:00,1.5072,1.5074,1.5072,1.50725,252800000.0
2009-05-12 08:59:00,1.5072,1.5074,1.5072,1.50725,260600000.0
2009-05-12 09:00:00,1.50725,1.50755,1.50725,1.5075,236400000.0
2009-05-12 09:01:00,1.5074,1.5075,1.50735,1.5075,171000000.0
2009-05-12 09:02:00,1.50745,1.50755,1.50745,1.50745,58400000.0
2009-05-12 09:03:00,1.5075,1.50755,1.50735,1.50745,133600000.0
2009-05-12 09:04:00,1.5076,1.50765,1.50745,1.50765,113700000.0
2009-05-12 09:05:00,1.50765,1.50765,1.50755,1.5076,45000000.0
2009-05-12 09:06:00,1.5076,1.5076,1.5073,1.50745,35600000.0
2009-05-12 09:07:00,1.50745,1.50745,1.5072,1.5073,298600000.0
2009-05-12 09:08:00,1.5073,1.5074,1.5073,1.5074,152200000.0
2009-05-12 09:09:00,1.5074,1.50755,1.50725,1.50755,62200000.0
2009-05-12 09:10:00,1.50755,1.50755,1.50735,1.50745,82800000.0
2009-05-12 09:11:00,1.50755,1.5076,1.5072,1.5073,233800000.0
2009-05-12 09:12:00,1.5073,1.50765,1.5073,1.50755,235600000.0
2009-05-12 09:13:00,1.5076,1.5076,1.50745,1.5076,183200000.0
2009-05-12 09:14:00,1.5076,1.5078,1.50755,1.5077,102200000.0
2009-05-12 09:15:00,1.5076,1.50785,1.5076,1.5078,108000000.0
2009-05-12 09:16:00,1.5078,1.5079,1.50745,1.50765,223400000.0
2009-05-12 09:17:00,1.50765,1.50785,1.50745,1.5076,106200000.0
2009-05-12 09:18:00,1.5076,1.5079,1.50755,1.5078,82000000.0
2009-05-12 09:19:00,1.5078,1.5082,1.5078,1.50785,195600000.0
2009-05-12 09:20:00,1.5078,1.50795,1.50765,1.50765,289800000.0
2009-05-12 09:21:00,1.5078,1.5078,1.50735,1.50735,293400000.0
2009-05-12 09:22:00,1.50735,1.50765,1.50735,1.5076,211800000.0
2009-05-12 09:23:00,1.5076,1.5077,1.50715,1.50715,181200000.0
2009-05-12 09:24:00,1.50715,1.50775,1.50715,1.50765,377200000.0
2009-05-12 09:25:00,1.50765,1.508,1.5075,1.50775,316400000.0
2009-05-12 09:26:00,1.50775,1.508,1.50765,1.50775,276200000.0
2009-05-12 09:27:00,1.50785,1.50805,1.50775,1.508,282200000.0
2009-05-12 09:28:00,1.508,1.508,1.50755,1.5077,259600000.0
2009-05-12 09:29:00,1.5077,1.50775,1.50735,1.5074,254600000.0
2009-05-12 09:30:00,1.50735,1.50775,1.50735,1.50775,215800000.0
2009-05-12 09:31:00,1.50775,1.50775,1.5074,1.5075,72000000.0
2009-05-12 09:32:00,1.50755,1.5077,1.5072,1.50745,215200000.0
2009-05-12 09:33:00,1.50745,1.5076,1.5074,1.50745,199400000.0
2009-05-12 09:34:00,1.5076,1.50765,1.50745,1.50755,155800000.0
2009-05-12 09:35:00,1.5076,1.50775,1.5076,1.50775,50200000.0
2009-05-12 09:36:00,1.50775,1.50775,1.5073,1.50745,62900000.0
2009-05-12 09:37:00,1.50735,1.50755,1.50735,1.5075,271800000.0
2009-05-12 09:38:00,1.5074,1.508,1.50735,1.50755,446600000.0
2009-05-12 09:39:00,1.50755,1.50805,1.5075,1.50775,267600000.0
2009-05-12 09:40:00,1.50785,1.50795,1.5077,1.50785,216800000.0
2009-05-12 09:41:00,1.50785,1.5083,1.50785,1.50825,169800000.0
2009-05-12 09:42:00,1.5083,1.50835,1.50805,1.5083,166600000.0
2009-05-12 09:43:00,1.50815,1.5084,1.50815,1.5083,243000000.0
2009-05-12 09:44:00,1.5084,1.5085,1.50795,1.5082,303400000.0
2009-05-12 09:45:00,1.5082,1.5083,1.50795,1.50825,199200000.0
2009-05-12 09:46:00,1.50825,1.50825,1.5079,1.508,98800000.0
2009-05-12 09:47:00,1.5081,1.5083,1.5077,1.5081,247200000.0
2009-05-12 09:48:00,1.50815,1.50825,1.508,1.50815,248800000.0
2009-05-12 09:49:00,1.50815,1.5082,1.50805,1.50815,161400000.0
2009-05-12 09:50:00,1.50815,1.50855,1.50815,1.50835,386799999.0
2009-05-12 09:51:00,1.50835,1.5084,1.50815,1.5082,133400000.0
2009-05-12 09:52:00,1.50815,1.5082,1.5081,1.5082,57200000.0
2009-05-12 09:53:00,1.5082,1.5082,1.50805,1.50805,261200000.0
2009-05-12 09:54:00,1.50805,1.5085,1.50805,1.50845,243800000.0
2009-05-12 09:55:00,1.50835,1.5086,1.5081,1.5084,152800000.0
2009-05-12 09:56:00,1.5084,1.50865,1.5084,1.5086,154400000.0
2009-05-12 09:57:00,1.50845,1.50865,1.50825,1.50845,362200000.0
2009-05-12 09:58:00,1.50845,1.50875,1.50815,1.50815,376000000.0
2009-05-12 09:59:00,1.5081,1.50825,1.508,1.50825,251400000.0
2009-05-12 10:00:00,1.50825,1.50855,1.5081,1.50845,339200000.0
2009-05-12 10:01:00,1.50845,1.5087,1.5084,1.5085,244200000.0
2009-05-12 10:02:00,1.5086,1.5086,1.50835,1.50835,144000000.0
2009-05-12 10:03:00,1.5084,1.5086,1.50835,1.5085,117800000.0
2009-05-12 10:04:00,1.50845,1.5086,1.50835,1.5086,209000000.0
2009-05-12 10:05:00,1.5086,1.5086,1.5083,1.50845,249400002.0
2009-05-12 10:06:00,1.50835,1.50855,1.50835,1.50845,105000000.0
2009-05-12 10:07:00,1.50845,1.5087,1.50845,1.5085,154400000.0
2009-05-12 10:08:00,1.5085,1.50855,1.5083,1.50855,294599999.0
2009-05-12 10:09:00,1.5086,1.50875,1.50845,1.50855,272400000.0
2009-05-12 10:10:00,1.5085,1.5087,1.5084,1.50845,259000000.0
2009-05-12 10:11:00,1.50845,1.50875,1.50845,1.5086,102800000.0
2009-05-12 10:12:00,1.5085,1.5087,1.5085,1.5086,83200000.0
2009-05-12 10:13:00,1.5086,1.50875,1.50855,1.50855,227400000.0
2009-05-12 10:14:00,1.50855,1.50865,1.50835,1.50835,332200000.0
2009-05-12 10:15:00,1.50835,1.50865,1.50835,1.50845,203400000.0
2009-05-12 10:16:00,1.50845,1.50865,1.50835,1.50865,274200000.0
2009-05-12 10:17:00,1.50855,1.5086,1.50845,1.50855,332200000.0
2009-05-12 10:18:00,1.50855,1.5087,1.50855,1.50855,311800000.0
2009-05-12 10:19:00,1.5087,1.5088,1.50855,1.50855,363400000.0
2009-05-12 10:20:00,1.50855,1.5088,1.50835,1.50875,447600000.0
2009-05-12 10:21:00,1.50855,1.509,1.5085,1.5087,431600000.0
2009-05-12 10:22:00,1.50875,1.5089,1.50855,1.5087,230000000.0
2009-05-12 10:23:00,1.50875,1.5089,1.50845,1.5086,160000000.0
2009-05-12 10:24:00,1.50855,1.5089,1.50855,1.50885,192800000.0
2009-05-12 10:25:00,1.50885,1.50905,1.50875,1.5089,284000000.0
2009-05-12 10:26:00,1.509,1.5091,1.5089,1.509,154600000.0
2009-05-12 10:27:00,1.5089,1.50905,1.5089,1.509,219600000.0
2009-05-12 10:28:00,1.509,1.509,1.5089,1.509,194600000.0
2009-05-12 10:29:00,1.509,1.509,1.50865,1.50875,96000000.0
2009-05-12 10:30:00,1.50875,1.50885,1.50875,1.50875,126000000.0
2009-05-12 10:31:00,1.50875,1.5089,1.50875,1.5088,98600000.0
2009-05-12 10:32:00,1.5088,1.5088,1.5087,1.5088,78200000.0
2009-05-12 10:33:00,1.5088,1.5089,1.5087,1.5088,98000000.0
2009-05-12 10:34:00,1.5089,1.5089,1.5087,1.50875,212800000.0
2009-05-12 10:35:00,1.50875,1.50895,1.5087,1.5088,328800000.0
2009-05-12 10:36:00,1.5089,1.5089,1.5085,1.5085,294600000.0
2009-05-12 10:37:00,1.5085,1.50865,1.5085,1.50865,450200000.0
2009-05-12 10:38:00,1.50865,1.5088,1.5086,1.50865,304400000.0
2009-05-12 10:39:00,1.50865,1.5088,1.5085,1.50855,407800000.0
2009-05-12 10:40:00,1.50855,1.50865,1.5084,1.50855,279200000.0
2009-05-12 10:41:00,1.5086,1.5088,1.50855,1.5086,293000000.0
2009-05-12 10:42:00,1.5086,1.5087,1.50845,1.5085,291200000.0
2009-05-12 10:43:00,1.5085,1.50865,1.50835,1.50845,323000003.0
2009-05-12 10:44:00,1.50845,1.5087,1.50845,1.5085,343800000.0
2009-05-12 10:45:00,1.5085,1.50865,1.50845,1.5085,320200000.0
2009-05-12 10:46:00,1.50855,1.5087,1.50855,1.5087,48600000.0
2009-05-12 10:47:00,1.50865,1.50875,1.50855,1.50855,241200000.0
2009-05-12 10:48:00,1.50855,1.5087,1.50855,1.5086,77200000.0
2009-05-12 10:49:00,1.50855,1.5086,1.5084,1.5085,143000000.0
2009-05-12 10:50:00,1.5085,1.5086,1.5084,1.50855,249200000.0
2009-05-12 10:51:00,1.5085,1.5087,1.50815,1.50815,311600000.0
2009-05-12 10:52:00,1.5082,1.50835,1.50815,1.50825,97200000.0
2009-05-12 10:53:00,1.5084,1.5085,1.50825,1.50825,153200000.0
2009-05-12 10:54:00,1.5084,1.5084,1.50825,1.50835,135600000.0
2009-05-12 10:55:00,1.50835,1.5084,1.50825,1.5084,170400000.0
2009-05-12 10:56:00,1.5084,1.50845,1.50835,1.50835,209400000.0
2009-05-12 10:57:00,1.5084,1.5084,1.5082,1.50835,269000000.0
2009-05-12 10:58:00,1.5083,1.50845,1.50825,1.5084,73000000.0
2009-05-12 10:59:00,1.5084,1.50845,1.50825,1.50835,33600000.0
2009-05-12 11:00:00,1.5084,1.5084,1.5083,1.5083,100600000.0
2009-05-12 11:01:00,1.5084,1.5085,1.5083,1.50835,84000000.0
2009-05-12 11:02:00,1.50845,1.50885,1.50845,1.50875,199200000.0
2009-05-12 11:03:00,1.50875,1.50895,1.5087,1.5087,269000000.0
2009-05-12 11:04:00,1.5087,1.5091,1.5086,1.5091,243000000.0
2009-05-12 11:05:00,1.5091,1.5091,1.5085,1.5088,163800000.0
2009-05-12 11:06:00,1.5089,1.509,1.50875,1.5089,107400000.0
2009-05-12 11:07:00,1.5089,1.509,1.50875,1.5089,197400000.0
2009-05-12 11:08:00,1.509,1.50905,1.50885,1.50885,268200000.0
2009-05-12 11:09:00,1.50895,1.50895,1.50875,1.50895,183200000.0
2009-05-12 11:10:00,1.50885,1.50905,1.50875,1.50905,233600000.0
2009-05-12 11:11:00,1.509,1.5092,1.50855,1.50885,434900000.0
2009-05-12 11:12:00,1.5088,1.509,1.5087,1.5088,284000000.0
2009-05-12 11:13:00,1.5088,1.50885,1.5084,1.50845,414800000.0
2009-05-12 11:14:00,1.5084,1.50865,1.5084,1.5085,220400000.0
2009-05-12 11:15:00,1.50855,1.50855,1.50825,1.50825,101000000.0
2009-05-12 11:16:00,1.50825,1.50835,1.5082,1.50825,298200000.0
2009-05-12 11:17:00,1.50825,1.5084,1.5082,1.5084,82200000.0
2009-05-12 11:18:00,1.5083,1.50855,1.5083,1.5084,284000000.0
2009-05-12 11:19:00,1.50835,1.5085,1.5082,1.50825,228800000.0
2009-05-12 11:20:00,1.50825,1.5083,1.50815,1.50825,377400000.0
2009-05-12 11:21:00,1.50825,1.50825,1.50815,1.50815,300800000.0
2009-05-12 11:22:00,1.50825,1.5083,1.5081,1.50815,141600000.0
2009-05-12 11:23:00,1.5082,1.5085,1.50815,1.5085,195400000.0
2009-05-12 11:24:00,1.5084,1.50845,1.50805,1.5084,376600000.0
2009-05-12 11:25:00,1.5084,1.5084,1.50815,1.50815,162200000.0
2009-05-12 11:26:00,1.5082,1.5084,1.50815,1.5084,129800000.0
2009-05-12 11:27:00,1.5083,1.5085,1.50825,1.50835,90800000.0
2009-05-12 11:28:00,1.50835,1.5084,1.5081,1.5082,276600000.0
2009-05-12 11:29:00,1.5082,1.5083,1.50805,1.50815,213800000.0
2009-05-12 11:30:00,1.50815,1.5084,1.50815,1.5083,104400000.0
2009-05-12 11:31:00,1.5082,1.5082,1.50795,1.5081,223200000.0
2009-05-12 11:32:00,1.50805,1.5081,1.508,1.50805,43600000.0
2009-05-12 11:33:00,1.508,1.508,1.5079,1.50795,113800000.0
2009-05-12 11:34:00,1.50795,1.50805,1.50795,1.50795,90400000.0
2009-05-12 11:35:00,1.50795,1.50805,1.5079,1.50795,338400000.0
2009-05-12 11:36:00,1.50795,1.50805,1.5079,1.50805,192400000.0
2009-05-12 11:37:00,1.50805,1.5081,1.508,1.508,236400000.0
2009-05-12 11:38:00,1.508,1.50815,1.5079,1.508,236800000.0
2009-05-12 11:39:00,1.508,1.50815,1.5079,1.508,372800000.0
2009-05-12 11:40:00,1.50815,1.50835,1.508,1.50835,289200000.0
2009-05-12 11:41:00,1.50835,1.50845,1.5082,1.50825,311200000.0
2009-05-12 11:42:00,1.50825,1.50825,1.5081,1.5082,215999998.0
2009-05-12 11:43:00,1.5082,1.50825,1.50805,1.5081,190200000.0
2009-05-12 11:44:00,1.5082,1.5083,1.50815,1.5082,115200000.0
2009-05-12 11:45:00,1.50815,1.5082,1.50805,1.5082,95000000.0
2009-05-12 11:46:00,1.5082,1.5082,1.5081,1.5082,31000000.0
2009-05-12 11:47:00,1.5082,1.50835,1.5081,1.50825,206200000.0
2009-05-12 11:48:00,1.50825,1.50835,1.50825,1.5083,207800000.0
2009-05-12 11:49:00,1.50825,1.50835,1.50825,1.50825,236400000.0
2009-05-12 11:50:00,1.50825,1.5084,1.50805,1.50805,294799999.0
2009-05-12 11:51:00,1.50805,1.50825,1.50795,1.50815,184800000.0
2009-05-12 11:52:00,1.50815,1.5082,1.5081,1.50815,132400000.0
2009-05-12 11:53:00,1.5082,1.5083,1.50815,1.5082,219200000.0
2009-05-12 11:54:00,1.5082,1.5083,1.50815,1.5082,207600000.0
2009-05-12 11:55:00,1.50825,1.5083,1.5081,1.5082,74000000.0
2009-05-12 11:56:00,1.5082,1.5083,1.50815,1.50825,148900000.0
2009-05-12 11:57:00,1.5082,1.5083,1.50815,1.50825,159200000.0
2009-05-12 11:58:00,1.50825,1.5083,1.5081,1.5083,70200000.0
2009-05-12 11:59:00,1.50825,1.5084,1.50825,1.5084,111600000.0
2009-05-12 12:00:00,1.5084,1.5084,1.5083,1.50835,409600000.0
2009-05-12 12:01:00,1.50835,1.50845,1.50835,1.50835,182400000.0
2009-05-12 12:02:00,1.50835,1.50845,1.50835,1.5084,442000000.0
2009-05-12 12:03:00,1.5084,1.50855,1.50835,1.5084,125400000.0
2009-05-12 12:04:00,1.5084,1.5085,1.50835,1.50845,61600000.0
2009-05-12 12:05:00,1.50845,1.50855,1.50815,1.50835,193000000.0
2009-05-12 12:06:00,1.50835,1.5084,1.50815,1.50815,219600000.0
2009-05-12 12:07:00,1.5081,1.5083,1.5081,1.5082,131600000.0
2009-05-12 12:08:00,1.5082,1.5083,1.50805,1.50815,262000000.0
2009-05-12 12:09:00,1.50815,1.50815,1.508,1.50805,184000000.0
2009-05-12 12:10:00,1.50805,1.5082,1.508,1.5081,147600000.0
2009-05-12 12:11:00,1.50815,1.5082,1.5081,1.5081,15200000.0
2009-05-12 12:12:00,1.50805,1.5081,1.508,1.508,280600000.0
2009-05-12 12:13:00,1.50805,1.5081,1.508,1.50805,69800000.0
2009-05-12 12:14:00,1.50805,1.50805,1.508,1.508,78800000.0
2009-05-12 12:15:00,1.508,1.5081,1.50795,1.508,136200000.0
2009-05-12 12:16:00,1.508,1.50805,1.5079,1.508,278800000.0
2009-05-12 12:17:00,1.508,1.50815,1.5079,1.50815,231200000.0
2009-05-12 12:18:00,1.50805,1.50805,1.5079,1.5079,257600000.0
2009-05-12 12:19:00,1.5079,1.5081,1.50785,1.5079,131200000.0
2009-05-12 12:20:00,1.5079,1.5081,1.5079,1.50795,158600000.0
2009-05-12 12:21:00,1.50795,1.508,1.50785,1.50795,251800000.0
2009-05-12 12:22:00,1.5079,1.508,1.50775,1.50785,209200000.0
2009-05-12 12:23:00,1.5078,1.50785,1.5072,1.50725,229200000.0
2009-05-12 12:24:00,1.50725,1.5075,1.507,1.50715,259000000.0
2009-05-12 12:25:00,1.5073,1.5078,1.5071,1.50765,277600000.0
2009-05-12 12:26:00,1.50765,1.5078,1.5075,1.5076,338200000.0
2009-05-12 12:27:00,1.5076,1.50765,1.50735,1.5074,349200000.0
2009-05-12 12:28:00,1.5074,1.5077,1.5074,1.50755,241600000.0
2009-05-12 12:29:00,1.50755,1.5077,1.50745,1.5075,206000000.0
2009-05-12 12:30:00,1.5075,1.5076,1.5074,1.50745,80000000.0
2009-05-12 12:31:00,1.50745,1.50755,1.50745,1.5075,50400000.0
2009-05-12 12:32:00,1.50745,1.5076,1.5074,1.5076,69200000.0
2009-05-12 12:33:00,1.5076,1.5078,1.50735,1.50775,146600000.0
2009-05-12 12:34:00,1.50775,1.50795,1.5077,1.50785,248600000.0
2009-05-12 12:35:00,1.5078,1.5083,1.5077,1.50825,267400000.0
2009-05-12 12:36:00,1.50815,1.5084,1.5081,1.50815,173000000.0
2009-05-12 12:37:00,1.50815,1.50855,1.50795,1.5085,312400000.0
2009-05-12 12:38:00,1.5085,1.50895,1.5085,1.50875,193400000.0
2009-05-12 12:39:00,1.5088,1.50885,1.5085,1.5085,154000000.0
2009-05-12 12:40:00,1.50865,1.5088,1.5085,1.50855,81000000.0
2009-05-12 12:41:00,1.50855,1.5086,1.50845,1.50845,162800000.0
2009-05-12 12:42:00,1.5085,1.5087,1.50845,1.5086,571800000.0
2009-05-12 12:43:00,1.5086,1.5087,1.5085,1.50855,184200000.0
2009-05-12 12:44:00,1.5085,1.5086,1.5085,1.5086,44600000.0
2009-05-12 12:45:00,1.5087,1.5088,1.50855,1.50875,177600000.0
2009-05-12 12:46:00,1.50875,1.5089,1.50865,1.5087,158400000.0
2009-05-12 12:47:00,1.50875,1.5088,1.50865,1.50875,151400000.0
2009-05-12 12:48:00,1.5088,1.50895,1.50865,1.5087,69600000.0
2009-05-12 12:49:00,1.5087,1.50885,1.50865,1.50865,137400000.0
2009-05-12 12:50:00,1.5087,1.5087,1.50845,1.50855,200800000.0
2009-05-12 12:51:00,1.50855,1.5086,1.5085,1.50855,256800000.0
2009-05-12 12:52:00,1.50855,1.5086,1.50845,1.50855,70400000.0
2009-05-12 12:53:00,1.50855,1.5086,1.50855,1.50855,131000000.0
2009-05-12 12:54:00,1.50855,1.5086,1.50855,1.50855,117600000.0
2009-05-12 12:55:00,1.50855,1.5086,1.50855,1.50855,208800000.0
2009-05-12 12:56:00,1.5086,1.50865,1.5085,1.5085,212800000.0
2009-05-12 12:57:00,1.5085,1.5086,1.5083,1.50835,197000000.0
2009-05-12 12:58:00,1.50835,1.50835,1.5081,1.5082,74800000.0
2009-05-12 12:59:00,1.50825,1.50825,1.5078,1.5078,251400000.0
2009-05-12 13:00:00,1.50785,1.5081,1.50785,1.50795,296200000.0
2009-05-12 13:01:00,1.50785,1.50805,1.50785,1.50795,194600000.0
2009-05-12 13:02:00,1.50785,1.50795,1.5075,1.5076,157800000.0
2009-05-12 13:03:00,1.5076,1.5079,1.5076,1.50765,127000000.0
2009-05-12 13:04:00,1.50765,1.5077,1.50755,1.50765,407000002.0
2009-05-12 13:05:00,1.50765,1.50765,1.50765,1.50765,27800000.0
2009-05-12 13:06:00,1.5077,1.50815,1.5076,1.50815,234000000.0
2009-05-12 13:07:00,1.5081,1.5082,1.50795,1.5082,226400000.0
2009-05-12 13:08:00,1.50805,1.50835,1.50805,1.5082,74200000.0
2009-05-12 13:09:00,1.5082,1.5085,1.5082,1.5085,72200000.0
2009-05-12 13:10:00,1.50845,1.5085,1.508,1.5083,182600000.0
2009-05-12 13:11:00,1.50825,1.50855,1.5082,1.50845,161100000.0
2009-05-12 13:12:00,1.50845,1.50855,1.5083,1.50835,126200000.0
2009-05-12 13:13:00,1.50835,1.5085,1.50815,1.50815,130200000.0
2009-05-12 13:14:00,1.50815,1.5085,1.5081,1.50825,168800000.0
2009-05-12 13:15:00,1.50825,1.5087,1.50825,1.50865,211000000.0
2009-05-12 13:16:00,1.5087,1.50885,1.50855,1.5087,315400000.0
2009-05-12 13:17:00,1.5087,1.50885,1.5087,1.50875,313200000.0
2009-05-12 13:18:00,1.50875,1.5089,1.50875,1.50885,123000000.0
2009-05-12 13:19:00,1.50885,1.509,1.50885,1.50885,115600000.0
2009-05-12 13:20:00,1.50885,1.509,1.50885,1.509,93200000.0
2009-05-12 13:21:00,1.509,1.509,1.50885,1.50885,202200000.0
2009-05-12 13:22:00,1.50885,1.509,1.5088,1.50885,129800000.0
2009-05-12 13:23:00,1.50895,1.509,1.5088,1.50895,247800000.0
2009-05-12 13:24:00,1.5089,1.50895,1.5084,1.50845,233000000.0
2009-05-12 13:25:00,1.5085,1.50865,1.50845,1.50845,223200000.0
2009-05-12 13:26:00,1.5084,1.5089,1.5084,1.5089,149200000.0
2009-05-12 13:27:00,1.5089,1.5089,1.50855,1.50865,141400000.0
2009-05-12 13:28:00,1.50865,1.50885,1.50855,1.50875,201600000.0
2009-05-12 13:29:00,1.5088,1.5088,1.50855,1.5087,272200000.0
2009-05-12 13:30:00,1.5087,1.50905,1.5087,1.509,227800000.0
2009-05-12 13:31:00,1.509,1.50905,1.50875,1.50875,204200000.0
2009-05-12 13:32:00,1.50875,1.509,1.50875,1.5089,245200000.0
2009-05-12 13:33:00,1.5089,1.509,1.50875,1.50885,188200000.0
2009-05-12 13:34:00,1.50885,1.50885,1.50845,1.50855,89400000.0
2009-05-12 13:35:00,1.5085,1.5089,1.5085,1.50875,205000000.0
2009-05-12 13:36:00,1.50875,1.5088,1.50855,1.50855,124600000.0
2009-05-12 13:37:00,1.50855,1.50855,1.50825,1.5083,114800000.0
2009-05-12 13:38:00,1.5083,1.50835,1.5081,1.50825,96200000.0
2009-05-12 13:39:00,1.5082,1.50835,1.50815,1.5083,147200000.0
2009-05-12 13:40:00,1.5083,1.50835,1.5082,1.50835,197000000.0
2009-05-12 13:41:00,1.50835,1.50835,1.5082,1.50825,185800000.0
2009-05-12 13:42:00,1.50825,1.50835,1.5082,1.50835,208800000.0
2009-05-12 13:43:00,1.50825,1.50835,1.5082,1.50825,167000000.0
2009-05-12 13:44:00,1.50825,1.50835,1.50825,1.50825,111200000.0
2009-05-12 13:45:00,1.50825,1.5084,1.5082,1.50825,131000000.0
2009-05-12 13:46:00,1.50825,1.50835,1.50825,1.50825,183200000.0
2009-05-12 13:47:00,1.50825,1.50835,1.5082,1.5083,275400000.0
2009-05-12 13:48:00,1.50825,1.5084,1.50805,1.5083,232800000.0
2009-05-12 13:49:00,1.5083,1.5083,1.508,1.508,286200000.0
2009-05-12 13:50:00,1.508,1.5083,1.5079,1.5082,359400000.0
2009-05-12 13:51:00,1.5082,1.50835,1.50815,1.50825,84200000.0
2009-05-12 13:52:00,1.50825,1.50845,1.5082,1.5084,299000000.0
2009-05-12 13:53:00,1.5084,1.50845,1.5081,1.50825,309000000.0
2009-05-12 13:54:00,1.5084,1.50845,1.50815,1.5082,175000000.0
2009-05-12 13:55:00,1.5082,1.5084,1.50815,1.50835,159000000.0
2009-05-12 13:56:00,1.5084,1.5084,1.50825,1.5084,104800000.0
2009-05-12 13:57:00,1.5084,1.5085,1.50835,1.50845,71800000.0
2009-05-12 13:58:00,1.50845,1.50855,1.508,1.508,227600000.0
2009-05-12 13:59:00,1.50805,1.50825,1.50795,1.508,412200000.0
2009-05-12 14:00:00,1.50805,1.5083,1.508,1.5083,407400000.0
2009-05-12 14:01:00,1.5082,1.50835,1.5082,1.5083,347400000.0
2009-05-12 14:02:00,1.50835,1.50845,1.50815,1.50845,108800000.0
2009-05-12 14:03:00,1.50845,1.5085,1.5083,1.50845,64600000.0
2009-05-12 14:04:00,1.50845,1.5085,1.50805,1.5082,256000000.0
2009-05-12 14:05:00,1.5082,1.5083,1.5081,1.50815,198600000.0
2009-05-12 14:06:00,1.50815,1.50855,1.50815,1.5085,239400000.0
2009-05-12 14:07:00,1.5085,1.5085,1.50835,1.5085,144400000.0
2009-05-12 14:08:00,1.5085,1.5086,1.5084,1.50845,194400000.0
2009-05-12 14:09:00,1.5085,1.5088,1.50845,1.50855,359800000.0
2009-05-12 14:10:00,1.5085,1.50855,1.5084,1.50845,237800000.0
2009-05-12 14:11:00,1.50845,1.5086,1.50845,1.50845,195000000.0
2009-05-12 14:12:00,1.50845,1.50855,1.5084,1.50845,211599998.0
2009-05-12 14:13:00,1.5085,1.50875,1.50845,1.5086,272600000.0
2009-05-12 14:14:00,1.50855,1.50885,1.5085,1.50875,366800000.0
2009-05-12 14:15:00,1.5087,1.50895,1.5087,1.5088,334800000.0
2009-05-12 14:16:00,1.50875,1.5088,1.5087,1.50875,139400000.0
2009-05-12 14:17:00,1.50875,1.5088,1.5084,1.5086,238200000.0
2009-05-12 14:18:00,1.50855,1.50865,1.5085,1.50865,154600000.0
2009-05-12 14:19:00,1.50855,1.50855,1.5084,1.50845,184600000.0
2009-05-12 14:20:00,1.50845,1.50865,1.5084,1.50845,296400000.0
2009-05-12 14:21:00,1.50845,1.50875,1.50835,1.5087,292400000.0
2009-05-12 14:22:00,1.5087,1.5088,1.50855,1.5087,136600000.0
2009-05-12 14:23:00,1.50865,1.50875,1.5086,1.50875,118200000.0
2009-05-12 14:24:00,1.5087,1.5089,1.50865,1.5087,99600000.0
2009-05-12 14:25:00,1.5087,1.50885,1.5087,1.50875,85200000.0
2009-05-12 14:26:00,1.50885,1.50885,1.5085,1.5086,197200000.0
2009-05-12 14:27:00,1.5086,1.50865,1.50845,1.5085,233800000.0
2009-05-12 14:28:00,1.5085,1.50875,1.50845,1.5085,181400000.0
2009-05-12 14:29:00,1.5085,1.50885,1.50845,1.50855,195800000.0
2009-05-12 14:30:00,1.50845,1.50925,1.50835,1.50915,345100000.0
2009-05-12 14:31:00,1.50915,1.5092,1.5088,1.5089,386400000.0
2009-05-12 14:32:00,1.50885,1.5092,1.5088,1.50885,425599999.0
2009-05-12 14:33:00,1.50885,1.50895,1.50835,1.50835,70863800.0
2009-05-12 14:34:00,1.5083,1.5087,1.5083,1.5086,378600000.0
2009-05-12 14:35:00,1.50865,1.50865,1.50805,1.50815,336000000.0
2009-05-12 14:36:00,1.50815,1.5084,1.50815,1.50825,280684400.0
2009-05-12 14:37:00,1.50825,1.5086,1.5082,1.5085,214390100.0
2009-05-12 14:38:00,1.50855,1.5086,1.50835,1.50845,231400000.0
2009-05-12 14:39:00,1.50845,1.5085,1.5084,1.50845,446000000.0
2009-05-12 14:40:00,1.50845,1.50895,1.5084,1.50895,348600000.0
2009-05-12 14:41:00,1.509,1.50905,1.50865,1.5088,221600000.0
2009-05-12 14:42:00,1.5088,1.50905,1.5086,1.5087,437800000.0
2009-05-12 14:43:00,1.50865,1.5089,1.50855,1.5088,271400000.0
2009-05-12 14:44:00,1.50885,1.50885,1.50865,1.50865,429400000.0
2009-05-12 14:45:00,1.50865,1.50885,1.5086,1.50865,341000000.0
2009-05-12 14:46:00,1.50875,1.50905,1.5086,1.50895,555600000.0
2009-05-12 14:47:00,1.50905,1.5091,1.50885,1.5091,513400000.0
2009-05-12 14:48:00,1.50905,1.50925,1.5089,1.50905,501200000.0
2009-05-12 14:49:00,1.5091,1.5093,1.5087,1.50895,356600000.0
2009-05-12 14:50:00,1.5089,1.50915,1.50875,1.509,314300000.0
2009-05-12 14:51:00,1.509,1.50915,1.50895,1.509,362700000.0
2009-05-12 14:52:00,1.50915,1.50935,1.50895,1.5092,466800001.0
2009-05-12 14:53:00,1.50915,1.50935,1.50905,1.50925,685600000.0
2009-05-12 14:54:00,1.50915,1.50925,1.50905,1.50915,496400000.0
2009-05-12 14:55:00,1.50915,1.5093,1.50905,1.5091,461000000.0
2009-05-12 14:56:00,1.5091,1.50925,1.50905,1.50915,391600000.0
2009-05-12 14:57:00,1.50915,1.5093,1.5091,1.5091,435600000.0
2009-05-12 14:58:00,1.5091,1.50915,1.50905,1.5091,230800000.0
2009-05-12 14:59:00,1.50915,1.50915,1.50895,1.509,293200000.0
2009-05-12 15:00:00,1.509,1.50925,1.50895,1.5091,386800000.0
2009-05-12 15:01:00,1.50905,1.50915,1.50885,1.50915,274200000.0
2009-05-12 15:02:00,1.50915,1.50925,1.50905,1.5091,184600000.0
2009-05-12 15:03:00,1.5091,1.5092,1.50895,1.50895,284600000.0
2009-05-12 15:04:00,1.509,1.50915,1.5089,1.509,381200000.0
2009-05-12 15:05:00,1.509,1.50915,1.50875,1.5088,280800000.0
2009-05-12 15:06:00,1.5088,1.5088,1.5087,1.50875,76100000.0
2009-05-12 15:07:00,1.50875,1.5088,1.5087,1.5088,19180000.0
2009-05-12 15:08:00,1.5088,1.5088,1.5087,1.5087,6950000.0
2009-05-12 15:09:00,1.5087,1.5087,1.5087,1.5087,3100000.0
2009-05-12 15:10:00,1.5087,1.5087,1.5087,1.5087,3000000.0
2009-05-12 15:11:00,1.5087,1.50875,1.5087,1.5087,14114600.0
2009-05-12 15:12:00,1.5087,1.5087,1.5087,1.5087,2540000.0
2009-05-12 15:13:00,1.5087,1.5088,1.5087,1.5087,38513000.0
2009-05-12 15:14:00,1.50875,1.5088,1.5087,1.5087,22976500.0
2009-05-12 15:15:00,1.5087,1.5088,1.5087,1.5087,49398400.0
2009-05-12 15:16:00,1.5087,1.50875,1.5087,1.5087,147189300.0
2009-05-12 15:17:00,1.5087,1.5088,1.5087,1.5088,46901200.0
2009-05-12 15:18:00,1.5088,1.50885,1.5087,1.50875,152900000.0
2009-05-12 15:19:00,1.5088,1.5089,1.5088,1.5088,153000000.0
2009-05-12 15:20:00,1.5088,1.50895,1.50875,1.5089,180600000.0
2009-05-12 15:21:00,1.5089,1.5091,1.5089,1.5091,250800000.0
2009-05-12 15:22:00,1.50915,1.5092,1.50905,1.5091,237199999.0
2009-05-12 15:23:00,1.5091,1.50915,1.509,1.5091,216200000.0
2009-05-12 15:24:00,1.5091,1.50925,1.509,1.50905,374600000.0
2009-05-12 15:25:00,1.50905,1.5091,1.5089,1.50895,295800000.0
2009-05-12 15:26:00,1.50895,1.509,1.5089,1.50895,275800000.0
2009-05-12 15:27:00,1.50895,1.509,1.50875,1.50895,259400000.0
2009-05-12 15:28:00,1.50895,1.50895,1.50885,1.50885,70200000.0
2009-05-12 15:29:00,1.50885,1.50905,1.5087,1.50895,220099300.0
2009-05-12 15:30:00,1.50895,1.50915,1.50885,1.5089,245000000.0
2009-05-12 15:31:00,1.5089,1.5091,1.50885,1.50895,277200000.0
2009-05-12 15:32:00,1.50895,1.5091,1.50885,1.50895,289400000.0
2009-05-12 15:33:00,1.50895,1.5091,1.50885,1.5089,240800000.0
2009-05-12 15:34:00,1.5089,1.50905,1.50875,1.50885,192600000.0
2009-05-12 15:35:00,1.50885,1.50895,1.5088,1.5089,289000000.0
2009-05-12 15:36:00,1.5089,1.5089,1.5087,1.5087,154596800.0
2009-05-12 15:37:00,1.5087,1.50875,1.5087,1.5087,27565700.0
2009-05-12 15:38:00,1.5087,1.5087,1.5087,1.5087,15847300.0
2009-05-12 15:39:00,1.5087,1.5087,1.50805,1.50825,71640000.0
2009-05-12 15:40:00,1.50825,1.50835,1.508,1.5082,403800000.0
2009-05-12 15:41:00,1.50815,1.5085,1.50815,1.5084,178000000.0
2009-05-12 15:42:00,1.50835,1.5085,1.5083,1.5084,166200000.0
2009-05-12 15:43:00,1.5085,1.5085,1.5081,1.50835,261600000.0
2009-05-12 15:44:00,1.50835,1.50845,1.5083,1.50835,250200000.0
2009-05-12 15:45:00,1.5084,1.50855,1.50835,1.5085,188000000.0
2009-05-12 15:46:00,1.5085,1.50855,1.5084,1.5085,318400000.0
2009-05-12 15:47:00,1.50845,1.50855,1.5083,1.5083,244400000.0
2009-05-12 15:48:00,1.5082,1.5084,1.50815,1.50825,418400000.0
2009-05-12 15:49:00,1.50825,1.5084,1.5082,1.5083,221400000.0
2009-05-12 15:50:00,1.5083,1.50835,1.50815,1.50825,131600000.0
2009-05-12 15:51:00,1.5083,1.50835,1.5081,1.5082,536799999.0
2009-05-12 15:52:00,1.50825,1.5083,1.5081,1.5081,438800003.0
2009-05-12 15:53:00,1.5081,1.50825,1.508,1.50805,616400001.0
2009-05-12 15:54:00,1.508,1.5082,1.5078,1.50815,390600000.0
2009-05-12 15:55:00,1.5082,1.5082,1.50795,1.5081,355200000.0
2009-05-12 15:56:00,1.50805,1.5082,1.50805,1.50805,187000000.0
2009-05-12 15:57:00,1.50815,1.50825,1.508,1.508,253200000.0
2009-05-12 15:58:00,1.50805,1.5083,1.50805,1.50815,139400000.0
2009-05-12 15:59:00,1.5082,1.5083,1.508,1.50805,290200000.0
2009-05-12 16:00:00,1.50805,1.50815,1.5077,1.508,360800000.0
2009-05-12 16:01:00,1.50805,1.5081,1.50795,1.50805,208600000.0
2009-05-12 16:02:00,1.50805,1.5081,1.5079,1.50805,338800000.0
2009-05-12 16:03:00,1.50805,1.5081,1.5078,1.5078,285000000.0
2009-05-12 16:04:00,1.5079,1.5081,1.50765,1.5079,335600001.0
2009-05-12 16:05:00,1.5079,1.50805,1.50775,1.50805,249000000.0
2009-05-12 16:06:00,1.50805,1.50815,1.50795,1.50805,225400000.0
2009-05-12 16:07:00,1.5081,1.5083,1.5078,1.5079,270400000.0
2009-05-12 16:08:00,1.50795,1.50815,1.50775,1.5078,292800000.0
2009-05-12 16:09:00,1.50785,1.5083,1.50785,1.5082,270000000.0
2009-05-12 16:10:00,1.5082,1.5082,1.50785,1.50805,330600000.0
2009-05-12 16:11:00,1.50805,1.5082,1.5079,1.5082,273400000.0
2009-05-12 16:12:00,1.5082,1.5083,1.50795,1.50795,265000000.0
2009-05-12 16:13:00,1.50795,1.50805,1.5079,1.508,469999999.0
2009-05-12 16:14:00,1.5081,1.5081,1.50775,1.50795,323400000.0
2009-05-12 16:15:00,1.50795,1.5081,1.50755,1.50755,322600000.0
2009-05-12 16:16:00,1.5077,1.5082,1.5077,1.50775,202000000.0
2009-05-12 16:17:00,1.50775,1.508,1.50765,1.5078,307600000.0
2009-05-12 16:18:00,1.5078,1.50785,1.50765,1.50775,228400000.0
2009-05-12 16:19:00,1.5078,1.5079,1.5076,1.5079,178800000.0
2009-05-12 16:20:00,1.50785,1.508,1.50775,1.5079,210600000.0
2009-05-12 16:21:00,1.50785,1.508,1.50775,1.50795,162800000.0
2009-05-12 16:22:00,1.508,1.5082,1.50795,1.508,296600000.0
2009-05-12 16:23:00,1.508,1.5081,1.50745,1.50765,321400000.0
2009-05-12 16:24:00,1.50765,1.5078,1.50765,1.5077,111200000.0
2009-05-12 16:25:00,1.5078,1.50785,1.5076,1.50785,240200002.0
2009-05-12 16:26:00,1.50785,1.50795,1.5078,1.5079,75200000.0
2009-05-12 16:27:00,1.50785,1.50795,1.50785,1.5079,297000000.0
2009-05-12 16:28:00,1.50795,1.508,1.5079,1.5079,97600000.0
2009-05-12 16:29:00,1.5079,1.50815,1.5079,1.508,274400000.0
2009-05-12 16:30:00,1.50805,1.50815,1.50755,1.50775,378600000.0
2009-05-12 16:31:00,1.5077,1.5079,1.5076,1.5078,333400000.0
2009-05-12 16:32:00,1.50775,1.5079,1.5076,1.5077,327600000.0
2009-05-12 16:33:00,1.5077,1.50775,1.5076,1.50775,270400000.0
2009-05-12 16:34:00,1.5077,1.50785,1.5075,1.5076,285000000.0
2009-05-12 16:35:00,1.5076,1.5077,1.5074,1.50755,252600000.0
2009-05-12 16:36:00,1.5076,1.5076,1.50745,1.50755,250800000.0
2009-05-12 16:37:00,1.50755,1.5076,1.5074,1.50755,321600000.0
2009-05-12 16:38:00,1.50755,1.5077,1.5075,1.50765,140400000.0
2009-05-12 16:39:00,1.50765,1.5077,1.5074,1.5076,326400001.0
2009-05-12 16:40:00,1.5076,1.5076,1.5074,1.5075,294599997.0
2009-05-12 16:41:00,1.5075,1.5076,1.50745,1.50755,288800000.0
2009-05-12 16:42:00,1.5075,1.5076,1.50745,1.50755,296599997.0
2009-05-12 16:43:00,1.50755,1.50775,1.5075,1.5076,235400000.0
2009-05-12 16:44:00,1.5077,1.5078,1.5076,1.50765,305400000.0
2009-05-12 16:45:00,1.50765,1.5078,1.50755,1.5077,324400000.0
2009-05-12 16:46:00,1.50765,1.50775,1.5075,1.5076,230000000.0
2009-05-12 16:47:00,1.5076,1.50765,1.50755,1.50765,121200000.0
2009-05-12 16:48:00,1.50765,1.50775,1.50755,1.5076,71800000.0
2009-05-12 16:49:00,1.5075,1.50775,1.5075,1.50765,192800000.0
2009-05-12 16:50:00,1.50765,1.5077,1.50755,1.50765,215800000.0
2009-05-12 16:51:00,1.50765,1.5078,1.5076,1.50765,161800000.0
2009-05-12 16:52:00,1.50765,1.50765,1.50755,1.50765,144600000.0
2009-05-12 16:53:00,1.50755,1.5076,1.50745,1.5075,293400002.0
2009-05-12 16:54:00,1.5075,1.5076,1.50745,1.50745,190200000.0
2009-05-12 16:55:00,1.50745,1.5076,1.50745,1.5076,172000000.0
2009-05-12 16:56:00,1.5076,1.5078,1.50755,1.5077,122200000.0
2009-05-12 16:57:00,1.50775,1.5079,1.5075,1.5075,155200000.0
2009-05-12 16:58:00,1.5075,1.5076,1.50745,1.5075,201600000.0
2009-05-12 16:59:00,1.50745,1.5075,1.5071,1.50715,270200001.0
2009-05-12 17:00:00,1.50715,1.5081,1.50715,1.508,307800000.0
2009-05-12 17:01:00,1.5079,1.5081,1.5073,1.5076,392200000.0
2009-05-12 17:02:00,1.5077,1.5079,1.5075,1.5077,340200000.0
2009-05-12 17:03:00,1.5077,1.5078,1.50745,1.5076,273200000.0
2009-05-12 17:04:00,1.50755,1.508,1.50755,1.50795,268600000.0
2009-05-12 17:05:00,1.50795,1.5082,1.50795,1.5082,328400000.0
2009-05-12 17:06:00,1.5082,1.50835,1.50795,1.50815,282000000.0
2009-05-12 17:07:00,1.5082,1.5082,1.50795,1.5081,176800000.0
2009-05-12 17:08:00,1.50805,1.50825,1.5079,1.50795,452999997.0
2009-05-12 17:09:00,1.5079,1.50795,1.5075,1.50765,349000000.0
2009-05-12 17:10:00,1.50765,1.5079,1.5071,1.5075,373400000.0
2009-05-12 17:11:00,1.50755,1.5078,1.5075,1.5078,332800000.0
2009-05-12 17:12:00,1.5079,1.508,1.5075,1.5076,221200000.0
2009-05-12 17:13:00,1.50765,1.50775,1.50745,1.50755,296000000.0
2009-05-12 17:14:00,1.5076,1.5076,1.5073,1.50745,219200000.0
2009-05-12 17:15:00,1.50745,1.5078,1.50745,1.50765,188200000.0
2009-05-12 17:16:00,1.50765,1.50775,1.5074,1.5074,72000000.0
2009-05-12 17:17:00,1.5074,1.5074,1.50715,1.5072,347600000.0
2009-05-12 17:18:00,1.5072,1.50735,1.50705,1.5072,263000000.0
2009-05-12 17:19:00,1.5072,1.50725,1.50705,1.5072,133200000.0
2009-05-12 17:20:00,1.50725,1.50725,1.50695,1.507,264000000.0
2009-05-12 17:21:00,1.507,1.507,1.5065,1.50665,466000000.0
2009-05-12 17:22:00,1.50665,1.50685,1.50655,1.50675,239600000.0
2009-05-12 17:23:00,1.5068,1.5073,1.5067,1.50725,221400000.0
2009-05-12 17:24:00,1.50725,1.50735,1.5072,1.5073,200800000.0
2009-05-12 17:25:00,1.50735,1.50735,1.50705,1.5072,139800000.0
2009-05-12 17:26:00,1.5073,1.5073,1.50705,1.5071,380000004.0
2009-05-12 17:27:00,1.5071,1.5073,1.5071,1.5072,199800000.0
2009-05-12 17:28:00,1.5072,1.5076,1.50705,1.50755,321200000.0
2009-05-12 17:29:00,1.50745,1.50765,1.50735,1.5075,211000000.0
2009-05-12 17:30:00,1.5075,1.50765,1.50725,1.5075,337400000.0
2009-05-12 17:31:00,1.50745,1.5076,1.5071,1.5073,257600000.0
2009-05-12 17:32:00,1.5073,1.50735,1.5071,1.5072,242400000.0
2009-05-12 17:33:00,1.50725,1.5073,1.50715,1.50715,200000000.0
2009-05-12 17:34:00,1.50715,1.5074,1.5071,1.5071,133800000.0
2009-05-12 17:35:00,1.5071,1.5073,1.5071,1.5071,189800000.0
2009-05-12 17:36:00,1.5071,1.5072,1.50695,1.507,286000000.0
2009-05-12 17:37:00,1.5069,1.5073,1.5069,1.50715,239000002.0
2009-05-12 17:38:00,1.50715,1.50725,1.507,1.50705,160800000.0
2009-05-12 17:39:00,1.507,1.5071,1.507,1.5071,189600000.0
2009-05-12 17:40:00,1.5071,1.50715,1.507,1.507,235200000.0
2009-05-12 17:41:00,1.507,1.5071,1.507,1.50705,164400000.0
2009-05-12 17:42:00,1.5072,1.50725,1.50715,1.50715,111000000.0
2009-05-12 17:43:00,1.50715,1.50725,1.5071,1.5071,229400000.0
2009-05-12 17:44:00,1.5071,1.50725,1.5071,1.50715,190800000.0
2009-05-12 17:45:00,1.50715,1.50725,1.5071,1.50715,211400000.0
2009-05-12 17:46:00,1.50715,1.5073,1.50715,1.5072,355800000.0
2009-05-12 17:47:00,1.5073,1.50735,1.5072,1.5072,367200000.0
2009-05-12 17:48:00,1.5072,1.50735,1.507,1.50705,251000000.0
2009-05-12 17:49:00,1.5071,1.5072,1.50705,1.5071,325800000.0
2009-05-12 17:50:00,1.5071,1.5073,1.50705,1.5071,242400000.0
2009-05-12 17:51:00,1.5071,1.5072,1.5071,1.50715,193400000.0
2009-05-12 17:52:00,1.50715,1.5072,1.5069,1.5069,504199989.0
2009-05-12 17:53:00,1.5069,1.5071,1.5069,1.50695,507599993.0
2009-05-12 17:54:00,1.50695,1.50705,1.5069,1.50705,397200001.0
2009-05-12 17:55:00,1.50705,1.5071,1.5069,1.5069,349000001.0
2009-05-12 17:56:00,1.50695,1.50705,1.5069,1.50695,323400000.0
2009-05-12 17:57:00,1.50695,1.50695,1.5069,1.50695,266399996.0
2009-05-12 17:58:00,1.50695,1.5071,1.50695,1.507,238600000.0
2009-05-12 17:59:00,1.507,1.50725,1.507,1.5071,211400000.0
2009-05-12 18:00:00,1.5071,1.5072,1.507,1.50715,464000000.0
2009-05-12 18:01:00,1.50715,1.50715,1.5069,1.5069,641400012.0
2009-05-12 18:02:00,1.5069,1.5071,1.5069,1.5071,190400000.0
2009-05-12 18:03:00,1.5071,1.50725,1.507,1.5071,220800000.0
2009-05-12 18:04:00,1.5071,1.5072,1.50685,1.5071,481800005.0
2009-05-12 18:05:00,1.5071,1.5072,1.50705,1.5072,161000000.0
2009-05-12 18:06:00,1.50705,1.50725,1.507,1.50705,101000000.0
2009-05-12 18:07:00,1.50705,1.5071,1.507,1.50705,260400000.0
2009-05-12 18:08:00,1.50705,1.5071,1.5069,1.507,362600000.0
2009-05-12 18:09:00,1.50695,1.507,1.50685,1.50685,268000000.0
2009-05-12 18:10:00,1.50685,1.507,1.50685,1.5069,205800000.0
2009-05-12 18:11:00,1.5069,1.5072,1.5069,1.5071,170200000.0
2009-05-12 18:12:00,1.5071,1.50715,1.5069,1.507,215800000.0
2009-05-12 18:13:00,1.50695,1.50705,1.5068,1.50685,402800000.0
2009-05-12 18:14:00,1.5068,1.507,1.50645,1.50665,367200000.0
2009-05-12 18:15:00,1.5066,1.5068,1.5065,1.5066,369600000.0
2009-05-12 18:16:00,1.5066,1.50675,1.5065,1.50655,353200000.0
2009-05-12 18:17:00,1.50655,1.50675,1.50655,1.5066,129000000.0
2009-05-12 18:18:00,1.5066,1.50725,1.5066,1.50695,220000000.0
2009-05-12 18:19:00,1.507,1.50705,1.50665,1.50665,196600000.0
2009-05-12 18:20:00,1.50665,1.5067,1.5066,1.50665,104400000.0
2009-05-12 18:21:00,1.5067,1.5072,1.5067,1.5072,103600000.0
2009-05-12 18:22:00,1.50725,1.50745,1.5069,1.50735,183000000.0
2009-05-12 18:23:00,1.50735,1.5076,1.50705,1.50715,222000000.0
2009-05-12 18:24:00,1.50715,1.5073,1.50695,1.50695,181400000.0
2009-05-12 18:25:00,1.50695,1.50725,1.50695,1.507,98400000.0
2009-05-12 18:26:00,1.507,1.507,1.5069,1.50695,332800000.0
2009-05-12 18:27:00,1.50695,1.5071,1.50695,1.507,95200000.0
2009-05-12 18:28:00,1.507,1.507,1.50695,1.50695,104800000.0
2009-05-12 18:29:00,1.50695,1.507,1.5069,1.5069,155400000.0
2009-05-12 18:30:00,1.5069,1.507,1.5065,1.50685,268800000.0
2009-05-12 18:31:00,1.50685,1.5071,1.5066,1.50695,250000000.0
2009-05-12 18:32:00,1.50695,1.5073,1.50685,1.50725,346200000.0
2009-05-12 18:33:00,1.50725,1.50765,1.5071,1.5072,349000000.0
2009-05-12 18:34:00,1.50715,1.50725,1.5071,1.5072,127000000.0
2009-05-12 18:35:00,1.50715,1.50725,1.50695,1.50715,158400000.0
2009-05-12 18:36:00,1.50695,1.507,1.50665,1.50695,176800000.0
2009-05-12 18:37:00,1.507,1.50705,1.50685,1.50685,132400000.0
2009-05-12 18:38:00,1.50685,1.50715,1.50675,1.5068,134000000.0
2009-05-12 18:39:00,1.5068,1.5068,1.50655,1.5066,123400000.0
2009-05-12 18:40:00,1.5066,1.50685,1.50655,1.5068,91800000.0
2009-05-12 18:41:00,1.50665,1.50675,1.5065,1.5066,270800000.0
2009-05-12 18:42:00,1.50655,1.5066,1.5065,1.5065,175000000.0
2009-05-12 18:43:00,1.5065,1.5068,1.5065,1.50665,250800000.0
2009-05-12 18:44:00,1.50665,1.50665,1.50665,1.50665,204000000.0
2009-05-12 18:45:00,1.50665,1.5067,1.5065,1.50665,333400000.0
2009-05-12 18:46:00,1.5065,1.5067,1.5065,1.50655,741000000.0
2009-05-12 18:47:00,1.50655,1.50685,1.5065,1.50665,160400000.0
2009-05-12 18:48:00,1.50665,1.5067,1.50655,1.50655,101000000.0
2009-05-12 18:49:00,1.50655,1.5068,1.5065,1.5067,193600000.0
2009-05-12 18:50:00,1.5067,1.50675,1.5065,1.50675,112200000.0
2009-05-12 18:51:00,1.50675,1.50675,1.5065,1.50655,86400000.0
2009-05-12 18:52:00,1.5066,1.5068,1.50655,1.50665,137800000.0
2009-05-12 18:53:00,1.50655,1.5066,1.5065,1.50655,203800000.0
2009-05-12 18:54:00,1.50655,1.50675,1.50655,1.5066,156000000.0
2009-05-12 18:55:00,1.5066,1.5066,1.5065,1.5065,101400000.0
2009-05-12 18:56:00,1.5065,1.5066,1.5065,1.50655,196800000.0
2009-05-12 18:57:00,1.50655,1.5066,1.5064,1.5065,316000003.0
2009-05-12 18:58:00,1.50655,1.50665,1.50645,1.5065,105600000.0
2009-05-12 18:59:00,1.5065,1.5066,1.5064,1.5065,164000000.0
2009-05-12 19:00:00,1.5065,1.5066,1.50645,1.50645,145600000.0
2009-05-12 19:01:00,1.50645,1.5065,1.5064,1.50645,145200000.0
2009-05-12 19:02:00,1.50645,1.50665,1.50635,1.50655,171400000.0
2009-05-12 19:03:00,1.50665,1.50675,1.50645,1.50665,205600000.0
2009-05-12 19:04:00,1.5066,1.5068,1.5066,1.50675,223400000.0
2009-05-12 19:05:00,1.50675,1.50715,1.50665,1.50705,214600000.0
2009-05-12 19:06:00,1.50705,1.5072,1.50695,1.50695,195000000.0
2009-05-12 19:07:00,1.5069,1.5071,1.50675,1.5068,112600000.0
2009-05-12 19:08:00,1.5068,1.50695,1.5068,1.50695,204400000.0
2009-05-12 19:09:00,1.50695,1.5071,1.50685,1.5071,114600000.0
2009-05-12 19:10:00,1.50705,1.5072,1.50675,1.50695,169800000.0
2009-05-12 19:11:00,1.50695,1.50705,1.50665,1.50685,218500000.0
2009-05-12 19:12:00,1.50685,1.50705,1.5068,1.5069,113200000.0
2009-05-12 19:13:00,1.5069,1.5071,1.5069,1.507,83700000.0
2009-05-12 19:14:00,1.50695,1.50705,1.50695,1.507,197400000.0
2009-05-12 19:15:00,1.507,1.507,1.507,1.507,19000000.0
2009-05-12 19:16:00,1.507,1.507,1.507,1.507,6000000.0
2009-05-12 19:17:00,1.507,1.507,1.507,1.507,8000000.0
2009-05-12 19:18:00,1.507,1.507,1.507,1.507,11000000.0
2009-05-12 19:19:00,1.507,1.507,1.507,1.507,4000000.0
2009-05-12 19:20:00,1.507,1.50705,1.507,1.507,21400000.0
2009-05-12 19:21:00,1.507,1.50705,1.507,1.50705,60600000.0
2009-05-12 19:22:00,1.50705,1.50715,1.50695,1.507,101600000.0
2009-05-12 19:23:00,1.50705,1.50715,1.507,1.50705,154800000.0
2009-05-12 19:24:00,1.507,1.50715,1.50695,1.50715,148800000.0
2009-05-12 19:25:00,1.50705,1.5073,1.50705,1.5072,135400000.0
2009-05-12 19:26:00,1.5072,1.50725,1.50705,1.5071,68800000.0
2009-05-12 19:27:00,1.5071,1.5071,1.5071,1.5071,5000000.0
2009-05-12 19:28:00,1.5071,1.5071,1.5071,1.5071,16200000.0
2009-05-12 19:29:00,1.5071,1.5071,1.5071,1.5071,5000000.0
2009-05-12 19:30:00,1.5071,1.5071,1.5071,1.5071,1000000.0
2009-05-12 19:31:00,1.50705,1.50705,1.507,1.507,14600000.0
2009-05-12 19:32:00,1.507,1.5071,1.50695,1.507,70600000.0
2009-05-12 19:33:00,1.50715,1.50715,1.50705,1.50705,83000000.0
2009-05-12 19:34:00,1.50705,1.5072,1.507,1.5071,129800000.0
2009-05-12 19:35:00,1.5071,1.5073,1.507,1.50715,237600000.0
2009-05-12 19:36:00,1.50715,1.50725,1.50705,1.5071,146400000.0
2009-05-12 19:37:00,1.5071,1.50715,1.50705,1.50705,34600000.0
2009-05-12 19:38:00,1.50705,1.5071,1.50705,1.5071,63600000.0
2009-05-12 19:39:00,1.50705,1.50725,1.50705,1.5071,63000000.0
2009-05-12 19:40:00,1.50705,1.5071,1.50705,1.50705,151000000.0
2009-05-12 19:41:00,1.5071,1.50725,1.50705,1.50725,41400000.0
2009-05-12 19:42:00,1.5073,1.50765,1.5073,1.5074,159200000.0
2009-05-12 19:43:00,1.50745,1.5075,1.50735,1.50735,89200000.0
2009-05-12 19:44:00,1.50735,1.5074,1.50735,1.50735,13800000.0
2009-05-12 19:45:00,1.5074,1.50775,1.50735,1.5075,110600000.0
2009-05-12 19:46:00,1.50745,1.5079,1.50745,1.50785,76600000.0
2009-05-12 19:47:00,1.5079,1.508,1.50765,1.508,381600000.0
2009-05-12 19:48:00,1.508,1.50825,1.508,1.50815,80000000.0
2009-05-12 19:49:00,1.50815,1.5083,1.50815,1.5083,176600000.0
2009-05-12 19:50:00,1.5083,1.5083,1.50815,1.50825,104000000.0
2009-05-12 19:51:00,1.50825,1.5083,1.5081,1.5082,217000000.0
2009-05-12 19:52:00,1.5082,1.5083,1.50805,1.5082,121200000.0
2009-05-12 19:53:00,1.5082,1.50825,1.508,1.5081,147200000.0
2009-05-12 19:54:00,1.5081,1.5084,1.50795,1.5083,133400000.0
2009-05-12 19:55:00,1.5083,1.5083,1.50795,1.50805,122600000.0
2009-05-12 19:56:00,1.508,1.50815,1.508,1.5081,90800000.0
2009-05-12 19:57:00,1.5081,1.5082,1.508,1.50805,157400000.0
2009-05-12 19:58:00,1.50805,1.5082,1.508,1.50815,151400000.0
2009-05-12 19:59:00,1.5082,1.50825,1.50805,1.50805,101400000.0
2009-05-12 20:00:00,1.5081,1.50825,1.5081,1.5081,80200000.0
2009-05-12 20:01:00,1.5081,1.50825,1.50805,1.5081,94800000.0
2009-05-12 20:02:00,1.5081,1.50825,1.5081,1.50825,113800000.0
2009-05-12 20:03:00,1.50815,1.50845,1.50805,1.5083,103000000.0
2009-05-12 20:04:00,1.5083,1.5083,1.5075,1.50795,149000000.0
2009-05-12 20:05:00,1.50795,1.5082,1.5079,1.50815,77400000.0
2009-05-12 20:06:00,1.50805,1.5081,1.50785,1.50795,119400000.0
2009-05-12 20:07:00,1.50795,1.5081,1.50785,1.50785,69400000.0
2009-05-12 20:08:00,1.5079,1.5081,1.5077,1.50795,161000000.0
2009-05-12 20:09:00,1.50795,1.5081,1.50785,1.5081,106600000.0
2009-05-12 20:10:00,1.50805,1.5082,1.50805,1.5082,76200000.0
2009-05-12 20:11:00,1.5083,1.5084,1.5081,1.50815,97000000.0
2009-05-12 20:12:00,1.50815,1.50815,1.5079,1.508,139000000.0
2009-05-12 20:13:00,1.50805,1.50805,1.50795,1.50805,35200000.0
2009-05-12 20:14:00,1.508,1.5081,1.50795,1.508,29200000.0
2009-05-12 20:15:00,1.50795,1.50795,1.5078,1.5079,63800000.0
2009-05-12 20:16:00,1.5079,1.508,1.5078,1.5079,79400000.0
2009-05-12 20:17:00,1.5079,1.5081,1.50785,1.5079,44600000.0
2009-05-12 20:18:00,1.5079,1.508,1.50785,1.5079,41600000.0
2009-05-12 20:19:00,1.5079,1.508,1.50785,1.5079,65200000.0
2009-05-12 20:20:00,1.5079,1.50805,1.50785,1.5079,54200000.0
2009-05-12 20:21:00,1.5079,1.50795,1.50785,1.50785,51000000.0
2009-05-12 20:22:00,1.5079,1.50805,1.5078,1.5079,63200000.0
2009-05-12 20:23:00,1.5079,1.508,1.50785,1.5079,68200000.0
2009-05-12 20:24:00,1.5079,1.5079,1.50785,1.5079,77800000.0
2009-05-12 20:25:00,1.5079,1.508,1.50785,1.50795,34800000.0
2009-05-12 20:26:00,1.50795,1.508,1.50785,1.50795,47600000.0
2009-05-12 20:27:00,1.5079,1.5081,1.5079,1.508,51600000.0
2009-05-12 20:28:00,1.508,1.5082,1.50795,1.5081,129400000.0
2009-05-12 20:29:00,1.50805,1.5081,1.50805,1.5081,56600000.0
2009-05-12 20:30:00,1.5081,1.5083,1.5081,1.5081,46000000.0
2009-05-12 20:31:00,1.50815,1.50815,1.50815,1.50815,20400000.0
2009-05-12 20:32:00,1.50815,1.50815,1.50805,1.50805,17200000.0
2009-05-12 20:33:00,1.5081,1.5083,1.5081,1.50825,81000000.0
2009-05-12 20:34:00,1.50825,1.50825,1.50815,1.5082,32400000.0
2009-05-12 20:35:00,1.5082,1.50835,1.5082,1.5083,19800000.0
2009-05-12 20:36:00,1.5083,1.50845,1.50825,1.50825,47800000.0
2009-05-12 20:37:00,1.50825,1.50825,1.5082,1.50825,68200000.0
2009-05-12 20:38:00,1.5082,1.5084,1.50815,1.5082,69200000.0
2009-05-12 20:39:00,1.50825,1.5084,1.50815,1.50825,70800000.0
2009-05-12 20:40:00,1.50825,1.5083,1.5082,1.50825,45600000.0
2009-05-12 20:41:00,1.50825,1.50835,1.5082,1.50835,56400000.0
2009-05-12 20:42:00,1.50835,1.50835,1.50825,1.5083,42600000.0
2009-05-12 20:43:00,1.50835,1.50835,1.50815,1.50815,32600000.0
2009-05-12 20:44:00,1.50815,1.5082,1.50805,1.50805,52400000.0
2009-05-12 20:45:00,1.5081,1.50815,1.508,1.50805,103800000.0
2009-05-12 20:46:00,1.50805,1.50805,1.5079,1.508,94800000.0
2009-05-12 20:47:00,1.50805,1.50815,1.50805,1.5081,93600000.0
2009-05-12 20:48:00,1.50815,1.50815,1.50805,1.5081,103000000.0
2009-05-12 20:49:00,1.5081,1.50815,1.50805,1.5081,70400000.0
2009-05-12 20:50:00,1.5081,1.50815,1.5081,1.5081,77800000.0
2009-05-12 20:51:00,1.50815,1.5083,1.50805,1.5081,103600000.0
2009-05-12 20:52:00,1.5081,1.50815,1.5078,1.50795,124800000.0
2009-05-12 20:53:00,1.50795,1.50805,1.5079,1.50795,100400000.0
2009-05-12 20:54:00,1.50805,1.50805,1.5079,1.508,46800000.0
2009-05-12 20:55:00,1.50805,1.5081,1.50795,1.508,107400000.0
2009-05-12 20:56:00,1.508,1.5082,1.5079,1.5082,170600000.0
2009-05-12 20:57:00,1.5082,1.5084,1.50815,1.5084,351200000.0
2009-05-12 20:58:00,1.5084,1.50845,1.50825,1.50835,152200000.0
2009-05-12 20:59:00,1.5084,1.5084,1.5081,1.50815,210800000.0
2009-05-12 21:00:00,1.5082,1.5084,1.5082,1.50835,89400000.0
2009-05-12 21:01:00,1.50835,1.5084,1.50815,1.5083,232800000.0
2009-05-12 21:02:00,1.50825,1.50845,1.5082,1.50835,216000000.0
2009-05-12 21:03:00,1.50835,1.50855,1.5083,1.5084,262200000.0
2009-05-12 21:04:00,1.5084,1.5085,1.50835,1.50835,143200000.0
2009-05-12 21:05:00,1.5085,1.5086,1.50825,1.50835,165800000.0
2009-05-12 21:06:00,1.50835,1.50855,1.50835,1.50845,112000000.0
2009-05-12 21:07:00,1.50845,1.5086,1.5084,1.50845,131600000.0
2009-05-12 21:08:00,1.50845,1.5085,1.50835,1.5085,88800000.0
2009-05-12 21:09:00,1.5085,1.50865,1.5084,1.5085,126200000.0
2009-05-12 21:10:00,1.5085,1.50855,1.50845,1.50845,88800000.0
2009-05-12 21:11:00,1.50845,1.5085,1.5084,1.5084,111600000.0
2009-05-12 21:12:00,1.5084,1.50845,1.50835,1.50845,94200000.0
2009-05-12 21:13:00,1.50845,1.5087,1.50845,1.5085,92800000.0
2009-05-12 21:14:00,1.5085,1.50855,1.5085,1.5085,9200000.0
2009-05-12 21:15:00,1.5085,1.5086,1.5085,1.50855,121600000.0
2009-05-12 21:16:00,1.50855,1.5086,1.50855,1.50855,10800000.0
2009-05-12 21:17:00,1.50855,1.50855,1.50855,1.50855,22800000.0
2009-05-12 21:18:00,1.5087,1.50875,1.5083,1.5083,64100000.0
2009-05-12 21:19:00,1.50835,1.50865,1.5082,1.5082,68200000.0
2009-05-12 21:20:00,1.50825,1.50825,1.50805,1.50805,25200000.0
2009-05-12 21:21:00,1.50805,1.50825,1.508,1.50805,27200000.0
2009-05-12 21:22:00,1.50805,1.50805,1.50805,1.50805,10800000.0
2009-05-12 21:23:00,1.50805,1.50805,1.50795,1.508,30200000.0
2009-05-12 21:24:00,1.508,1.5081,1.50795,1.5081,38600000.0
2009-05-12 21:25:00,1.5081,1.50825,1.50805,1.50825,52000000.0
2009-05-12 21:26:00,1.50825,1.5084,1.5081,1.5083,123800000.0
2009-05-12 21:27:00,1.5083,1.5085,1.50815,1.50825,163600000.0
2009-05-12 21:28:00,1.50825,1.5085,1.50825,1.5084,39400000.0
2009-05-12 21:29:00,1.50835,1.50845,1.50825,1.5084,18000000.0
2009-05-12 21:30:00,1.50835,1.50895,1.50835,1.5086,81200000.0
2009-05-12 21:31:00,1.5087,1.50905,1.50865,1.50885,170200000.0
2009-05-12 21:32:00,1.50915,1.50915,1.5088,1.50885,230800000.0
2009-05-12 21:33:00,1.50885,1.50925,1.5088,1.50895,87400000.0
2009-05-12 21:34:00,1.50895,1.509,1.5089,1.50895,56000000.0
2009-05-12 21:35:00,1.50895,1.50895,1.5086,1.50885,110200000.0
2009-05-12 21:36:00,1.50885,1.5089,1.5087,1.50875,48800000.0
2009-05-12 21:37:00,1.50875,1.50885,1.5087,1.5087,22200000.0
2009-05-12 21:38:00,1.5087,1.50875,1.50865,1.50875,23600000.0
2009-05-12 21:39:00,1.50875,1.50885,1.50855,1.50875,71000000.0
2009-05-12 21:40:00,1.50875,1.50875,1.50855,1.50855,111400000.0
2009-05-12 21:41:00,1.50855,1.50855,1.50805,1.50805,214400000.0
2009-05-12 21:42:00,1.5081,1.5087,1.5079,1.5087,181000000.0
2009-05-12 21:43:00,1.5087,1.5087,1.50845,1.5086,60200000.0
2009-05-12 21:44:00,1.5086,1.50865,1.5083,1.50835,69000000.0
2009-05-12 21:45:00,1.5083,1.50845,1.5083,1.50845,44800000.0
2009-05-12 21:46:00,1.50865,1.50865,1.50845,1.50845,6800000.0
2009-05-12 21:47:00,1.5085,1.5085,1.5082,1.50835,101000000.0
2009-05-12 21:48:00,1.5083,1.50845,1.5083,1.5083,41800000.0
2009-05-12 21:49:00,1.50835,1.5084,1.5083,1.50835,81400000.0
2009-05-12 21:50:00,1.50835,1.5084,1.50825,1.50825,85400000.0
2009-05-12 21:51:00,1.50825,1.5084,1.50825,1.5083,79600000.0
2009-05-12 21:52:00,1.5084,1.50845,1.50825,1.50835,52200000.0
2009-05-12 21:53:00,1.50835,1.50835,1.50835,1.50835,14000000.0
2009-05-12 21:54:00,1.50835,1.50835,1.50835,1.50835,21400000.0
2009-05-12 21:55:00,1.50835,1.50835,1.5079,1.5082,46600000.0
2009-05-12 21:56:00,1.5082,1.5083,1.508,1.50825,125600000.0
2009-05-12 21:57:00,1.50825,1.5083,1.50765,1.5077,253800000.0
2009-05-12 21:58:00,1.5077,1.50785,1.5075,1.5075,127200000.0
2009-05-12 21:59:00,1.50755,1.50765,1.50745,1.50755,48600000.0
2009-05-12 22:00:00,1.5077,1.508,1.5077,1.5079,95800000.0
2009-05-12 22:01:00,1.50795,1.50805,1.5079,1.50805,41800000.0
2009-05-12 22:02:00,1.50785,1.50805,1.50785,1.50795,18000000.0
2009-05-12 22:03:00,1.50795,1.50815,1.50795,1.5081,28600000.0
2009-05-12 22:04:00,1.50815,1.5082,1.508,1.50805,48400000.0
2009-05-12 22:05:00,1.5081,1.5081,1.50805,1.50805,2400000.0
2009-05-12 22:06:00,1.508,1.508,1.508,1.508,1600000.0
2009-05-12 22:07:00,1.508,1.5083,1.508,1.5083,14200000.0
2009-05-12 22:08:00,1.5083,1.50845,1.5083,1.5084,61200000.0
2009-05-12 22:09:00,1.5084,1.5084,1.50835,1.5084,8000000.0
2009-05-12 22:10:00,1.50835,1.5084,1.50835,1.5084,17800000.0
2009-05-12 22:11:00,1.5084,1.50845,1.5084,1.50845,21800000.0
2009-05-12 22:12:00,1.50845,1.5085,1.50835,1.5084,60800000.0
2009-05-12 22:13:00,1.5084,1.5085,1.5084,1.5085,104800000.0
2009-05-12 22:14:00,1.5085,1.5086,1.50845,1.5085,46600000.0
2009-05-12 22:15:00,1.50845,1.50845,1.5082,1.50825,89800000.0
2009-05-12 22:16:00,1.5083,1.50835,1.50825,1.50835,11600000.0
2009-05-12 22:17:00,1.50835,1.5084,1.5083,1.50835,25600000.0
2009-05-12 22:18:00,1.50835,1.50845,1.50825,1.50835,40000000.0
2009-05-12 22:19:00,1.50835,1.50855,1.5083,1.5085,43400000.0
2009-05-12 22:20:00,1.50845,1.5085,1.5084,1.5085,28200000.0
2009-05-12 22:21:00,1.5085,1.50855,1.5084,1.5084,30600000.0
2009-05-12 22:22:00,1.50835,1.5086,1.50835,1.5086,5400000.0
2009-05-12 22:23:00,1.5086,1.5086,1.5086,1.5086,4000000.0
2009-05-12 22:24:00,1.50799,1.50832,1.50792,1.50817,63800000.0
2009-05-12 22:25:00,1.5086,1.5086,1.50845,1.5085,41400000.0
2009-05-12 22:26:00,1.5085,1.5086,1.5084,1.50855,33000000.0
2009-05-12 22:27:00,1.50855,1.5086,1.50855,1.5086,11800000.0
2009-05-12 22:28:00,1.50855,1.50855,1.5085,1.5085,10400000.0
2009-05-12 22:29:00,1.5085,1.5085,1.5085,1.5085,35200000.0
2009-05-12 22:30:00,1.5085,1.5085,1.5085,1.5085,43800000.0
2009-05-12 22:31:00,1.5086,1.50865,1.5085,1.5085,44400000.0
2009-05-12 22:32:00,1.5085,1.5087,1.5085,1.5087,24400000.0
2009-05-12 22:33:00,1.50875,1.5088,1.5086,1.50865,38200000.0
2009-05-12 22:34:00,1.50865,1.5087,1.5086,1.5087,44600000.0
2009-05-12 22:35:00,1.50865,1.5087,1.50865,1.5087,10000000.0
2009-05-12 22:36:00,1.5087,1.50895,1.50855,1.5088,258200000.0
2009-05-12 22:37:00,1.5089,1.509,1.50885,1.509,90000000.0
2009-05-12 22:38:00,1.509,1.509,1.5087,1.5089,158600000.0
2009-05-12 22:39:00,1.5089,1.50915,1.5089,1.5089,202800000.0
2009-05-12 22:40:00,1.50895,1.509,1.5089,1.50895,39400000.0
2009-05-12 22:41:00,1.5088,1.50895,1.50875,1.5088,108200000.0
2009-05-12 22:42:00,1.50875,1.5088,1.50875,1.5088,31600000.0
2009-05-12 22:43:00,1.5088,1.5088,1.50875,1.50875,22800000.0
2009-05-12 22:44:00,1.50875,1.5088,1.50875,1.5088,20600000.0
2009-05-12 22:45:00,1.5088,1.5089,1.50875,1.50875,25400000.0
2009-05-12 22:46:00,1.50875,1.50875,1.5087,1.5087,36000000.0
2009-05-12 22:47:00,1.5087,1.5088,1.50865,1.50875,54600000.0
2009-05-12 22:48:00,1.5088,1.5088,1.50875,1.50875,5000000.0
2009-05-12 22:49:00,1.50875,1.50885,1.50875,1.50875,14600000.0
2009-05-12 22:50:00,1.5088,1.5088,1.5088,1.5088,1000000.0
2009-05-12 22:51:00,1.50865,1.50865,1.50824,1.5085,90400000.0
2009-05-12 22:52:00,1.5088,1.5088,1.5088,1.5088,2200000.0
2009-05-12 22:53:00,1.50875,1.50895,1.5086,1.50895,62000000.0
2009-05-12 22:54:00,1.5088,1.5091,1.5088,1.50885,31000000.0
2009-05-12 22:55:00,1.50885,1.5089,1.5085,1.50855,33200000.0
2009-05-12 22:56:00,1.50865,1.50875,1.50855,1.5086,26800000.0
2009-05-12 22:57:00,1.5085,1.5088,1.5085,1.5088,12400000.0
2009-05-12 22:58:00,1.50875,1.5088,1.5087,1.50875,21000000.0
2009-05-12 22:59:00,1.5088,1.5088,1.5087,1.5087,18000000.0
2009-05-12 23:00:00,1.50885,1.5089,1.5088,1.50885,6000000.0
2009-05-12 23:01:00,1.5087,1.5087,1.5087,1.5087,5400000.0
2009-05-12 23:02:00,1.50845,1.5087,1.50845,1.5087,6600000.0
2009-05-12 23:03:00,1.5087,1.5088,1.50865,1.50865,5400000.0
2009-05-12 23:04:00,1.5085,1.5085,1.5085,1.5085,1800000.0
2009-05-12 23:05:00,1.5086,1.5086,1.5086,1.5086,2600000.0
2009-05-12 23:06:00,1.50865,1.50885,1.50865,1.50875,12800000.0
2009-05-12 23:07:00,1.50875,1.50875,1.5087,1.5087,3600000.0
2009-05-12 23:08:00,1.5086,1.5086,1.5086,1.5086,1600000.0
2009-05-12 23:09:00,1.50865,1.509,1.5084,1.5088,28000000.0
2009-05-12 23:10:00,1.50895,1.50895,1.50875,1.5089,17200000.0
2009-05-12 23:11:00,1.5088,1.5089,1.50875,1.50875,18600000.0
2009-05-12 23:12:00,1.50875,1.50875,1.50855,1.5087,11000000.0
2009-05-12 23:13:00,1.5086,1.50875,1.5086,1.50875,8200000.0
2009-05-12 23:14:00,1.50865,1.50865,1.5086,1.5086,2400000.0
2009-05-12 23:15:00,1.5085,1.5092,1.5085,1.5086,37400000.0
2009-05-12 23:16:00,1.5087,1.509,1.50865,1.50865,86000000.0
2009-05-12 23:17:00,1.50875,1.50875,1.5087,1.5087,8000000.0
2009-05-12 23:18:00,1.5087,1.5087,1.50855,1.50855,9000000.0
2009-05-12 23:19:00,1.5087,1.5087,1.50855,1.50855,12200000.0
2009-05-12 23:20:00,1.5084,1.5084,1.5084,1.5084,1600000.0
2009-05-12 23:21:00,1.50855,1.50865,1.5085,1.5085,18800000.0
2009-05-12 23:22:00,1.50855,1.5086,1.5085,1.5086,12000000.0
2009-05-12 23:23:00,1.5087,1.5087,1.5087,1.5087,3000000.0
2009-05-12 23:24:00,1.5087,1.5087,1.5086,1.5086,4000000.0
2009-05-12 23:25:00,1.50855,1.5086,1.50855,1.5086,3200000.0
2009-05-12 23:26:00,1.5086,1.5086,1.5085,1.5085,6400000.0
2009-05-12 23:27:00,1.50845,1.5085,1.50845,1.50845,9800000.0
2009-05-12 23:28:00,1.5085,1.5085,1.50835,1.5085,8800000.0
2009-05-12 23:29:00,1.5084,1.509,1.50835,1.50865,66600000.0
2009-05-12 23:30:00,1.5084,1.50865,1.5084,1.50865,10000000.0
2009-05-12 23:31:00,1.5087,1.5087,1.5087,1.5087,1200000.0
2009-05-12 23:32:00,1.5086,1.5086,1.5086,1.5086,6400000.0
2009-05-12 23:33:00,1.5087,1.5087,1.5086,1.5086,4800000.0
2009-05-12 23:34:00,1.50865,1.50865,1.5086,1.5086,2400000.0
2009-05-12 23:35:00,1.50865,1.50865,1.50865,1.50865,1200000.0
2009-05-12 23:36:00,1.5086,1.5086,1.5086,1.5086,1200000.0
2009-05-12 23:37:00,1.50855,1.5086,1.5085,1.50855,6000000.0
2009-05-12 23:38:00,1.50855,1.5086,1.50855,1.50855,8400000.0
2009-05-12 23:39:00,1.50855,1.50855,1.50855,1.50855,1200000.0
2009-05-12 23:40:00,1.5083,1.50841,1.5083,1.50834,40800000.0
2009-05-12 23:41:00,1.50845,1.50855,1.50845,1.50855,5800000.0
2009-05-12 23:42:00,1.5085,1.50855,1.5085,1.5085,6000000.0
2009-05-12 23:43:00,1.50855,1.50855,1.5085,1.5085,7200000.0
2009-05-12 23:44:00,1.50845,1.50845,1.5084,1.50845,18800000.0
2009-05-12 23:45:00,1.5085,1.50855,1.50845,1.50855,14800000.0
2009-05-12 23:46:00,1.50855,1.5086,1.5085,1.5085,18000000.0
2009-05-12 23:47:00,1.50855,1.5086,1.50855,1.5086,2400000.0
2009-05-12 23:48:00,1.5085,1.5086,1.5085,1.5086,10600000.0
2009-05-12 23:49:00,1.5085,1.5085,1.5085,1.5085,1600000.0
2009-05-12 23:50:00,1.50865,1.5087,1.50865,1.5087,6000000.0
2009-05-12 23:51:00,1.50835,1.50865,1.50835,1.5086,25200000.0
2009-05-12 23:52:00,1.50855,1.50855,1.5084,1.5085,22600000.0
2009-05-12 23:53:00,1.5085,1.5086,1.5085,1.50855,9000000.0
2009-05-12 23:54:00,1.5086,1.5086,1.5085,1.5085,7200000.0
2009-05-12 23:55:00,1.5085,1.5085,1.5085,1.5085,1800000.0
2009-05-12 23:56:00,1.5085,1.5085,1.5085,1.5085,3000000.0
2009-05-12 23:57:00,1.5085,1.5085,1.5085,1.5085,4800000.0
2009-05-12 23:58:00,1.5085,1.5085,1.5084,1.5084,7200000.0
2009-05-12 23:59:00,1.5084,1.50855,1.5083,1.5083,33600000.0
2009-05-13 00:00:00,1.5084,1.5085,1.50835,1.50835,13200000.0
2009-05-13 00:01:00,1.50825,1.50825,1.50825,1.50825,1000000.0
2009-05-13 00:02:00,1.50835,1.5084,1.5081,1.5084,66200000.0
2009-05-13 00:03:00,1.50835,1.50835,1.50835,1.50835,10800000.0
2009-05-13 00:04:00,1.50835,1.50835,1.50825,1.50825,14400000.0
2009-05-13 00:05:00,1.50825,1.50825,1.50825,1.50825,2000000.0
2009-05-13 00:06:00,1.50825,1.5083,1.50825,1.5083,18000000.0
2009-05-13 00:07:00,1.5083,1.5083,1.5081,1.5083,94000000.0
2009-05-13 00:08:00,1.50825,1.50845,1.50825,1.50845,27600000.0
2009-05-13 00:09:00,1.50845,1.50845,1.50845,1.50845,2400000.0
2009-05-13 00:10:00,1.50835,1.50845,1.50825,1.50835,21600000.0
2009-05-13 00:11:00,1.5084,1.5084,1.50835,1.50835,2400000.0
2009-05-13 00:12:00,1.5083,1.50835,1.5083,1.50835,2400000.0
2009-05-13 00:13:00,1.50835,1.50835,1.5083,1.5083,3600000.0
2009-05-13 00:14:00,1.5083,1.50835,1.5083,1.50835,3600000.0
2009-05-13 00:15:00,1.50835,1.50845,1.5082,1.50825,74000000.0
2009-05-13 00:16:00,1.50825,1.50825,1.50825,1.50825,20800000.0
2009-05-13 00:17:00,1.50825,1.50825,1.50825,1.50825,4000000.0
2009-05-13 00:18:00,1.50762,1.50802,1.50762,1.5078,223200000.0
2009-05-13 00:19:00,1.5079,1.50801,1.50784,1.50798,125000000.0
2009-05-13 00:20:00,1.50825,1.50825,1.50825,1.50825,3200000.0
2009-05-13 00:21:00,1.50825,1.50825,1.50825,1.50825,3200000.0
2009-05-13 00:22:00,1.50792,1.50808,1.50776,1.50799,56800000.0
2009-05-13 00:23:00,1.50786,1.50814,1.50766,1.50796,245800000.0
2009-05-13 00:24:00,1.5079,1.50807,1.50777,1.50793,66200000.0
2009-05-13 00:25:00,1.50783,1.50799,1.50759,1.50781,156000000.0
2009-05-13 00:26:00,1.50825,1.50825,1.50825,1.50825,3200000.0
2009-05-13 00:27:00,1.5085,1.5087,1.5085,1.5087,70200000.0
2009-05-13 00:28:00,1.5087,1.5087,1.5087,1.5087,3200000.0
2009-05-13 00:29:00,1.50832,1.50834,1.50805,1.50822,155200000.0
2009-05-13 00:30:00,1.50865,1.5087,1.5086,1.5087,65000000.0
2009-05-13 00:31:00,1.5086,1.5087,1.50855,1.50855,46000000.0
2009-05-13 00:32:00,1.50855,1.5086,1.50855,1.50855,19200000.0
2009-05-13 00:33:00,1.5086,1.5086,1.50855,1.5086,10800000.0
2009-05-13 00:34:00,1.5086,1.50865,1.5086,1.50865,21000000.0
2009-05-13 00:35:00,1.5087,1.5087,1.5087,1.5087,1200000.0
2009-05-13 00:36:00,1.50865,1.5087,1.50865,1.5087,2400000.0
2009-05-13 00:37:00,1.5086,1.5086,1.5086,1.5086,3400000.0
2009-05-13 00:38:00,1.50838,1.50838,1.50832,1.50832,24200000.0
2009-05-13 00:39:00,1.50865,1.5087,1.50865,1.5087,2400000.0
2009-05-13 00:40:00,1.50865,1.50865,1.50865,1.50865,1200000.0
2009-05-13 00:41:00,1.5086,1.50865,1.5086,1.50865,9200000.0
2009-05-13 00:42:00,1.5086,1.5086,1.5086,1.5086,5000000.0
2009-05-13 00:43:00,1.50827,1.50838,1.50818,1.50835,47400000.0
2009-05-13 00:44:00,1.50865,1.50865,1.5086,1.5086,4000000.0
2009-05-13 00:45:00,1.5086,1.5086,1.5086,1.5086,5000000.0
2009-05-13 00:46:00,1.5086,1.5086,1.50855,1.50855,19200000.0
2009-05-13 00:47:00,1.50855,1.50865,1.50855,1.5086,21000000.0
2009-05-13 00:48:00,1.5087,1.5087,1.50865,1.50865,26000000.0
2009-05-13 00:49:00,1.50865,1.5087,1.50865,1.5087,5400000.0
2009-05-13 00:50:00,1.5087,1.5087,1.5087,1.5087,1800000.0
2009-05-13 00:51:00,1.5087,1.50875,1.50865,1.5087,26000000.0
2009-05-13 00:52:00,1.50875,1.50875,1.50865,1.5087,71600000.0
2009-05-13 00:53:00,1.50865,1.5087,1.50865,1.5087,11600000.0
2009-05-13 00:54:00,1.50865,1.50865,1.50865,1.50865,14400000.0
2009-05-13 00:55:00,1.5087,1.50875,1.50865,1.50865,29800000.0
2009-05-13 00:56:00,1.50865,1.50865,1.5086,1.5086,38600000.0
2009-05-13 00:57:00,1.5086,1.50865,1.5086,1.5086,25400000.0
2009-05-13 00:58:00,1.5086,1.5086,1.50855,1.50855,13200000.0
2009-05-13 00:59:00,1.50855,1.50855,1.50855,1.50855,12800000.0
2009-05-13 01:00:00,1.5086,1.5086,1.5086,1.5086,1200000.0
2009-05-13 01:01:00,1.50865,1.50865,1.50855,1.5086,24400000.0
2009-05-13 01:02:00,1.50865,1.50865,1.5086,1.5086,4800000.0
2009-05-13 01:03:00,1.50855,1.50855,1.50855,1.50855,3200000.0
2009-05-13 01:04:00,1.50855,1.5086,1.50855,1.5086,11800000.0
2009-05-13 01:05:00,1.5086,1.5086,1.50855,1.5086,27000000.0
2009-05-13 01:06:00,1.50855,1.5086,1.50855,1.5086,24600000.0
2009-05-13 01:07:00,1.50855,1.5086,1.50855,1.5086,27200000.0
2009-05-13 01:08:00,1.50855,1.50855,1.50855,1.50855,10600000.0
2009-05-13 01:09:00,1.50855,1.5086,1.50855,1.50855,64200000.0
2009-05-13 01:10:00,1.50855,1.50865,1.50855,1.50865,73400000.0
2009-05-13 01:11:00,1.5086,1.50875,1.5086,1.50865,19400000.0
2009-05-13 01:12:00,1.5087,1.5087,1.50865,1.5087,10200000.0
2009-05-13 01:13:00,1.50865,1.5088,1.5086,1.50865,50000000.0
2009-05-13 01:14:00,1.5087,1.50875,1.5085,1.50855,17400000.0
2009-05-13 01:15:00,1.50845,1.50855,1.50845,1.50855,23600000.0
2009-05-13 01:16:00,1.50855,1.50865,1.50845,1.5086,51200000.0
2009-05-13 01:17:00,1.5086,1.50885,1.5083,1.5084,96200000.0
2009-05-13 01:18:00,1.50835,1.50865,1.50825,1.5086,64200000.0
2009-05-13 01:19:00,1.5086,1.5086,1.5084,1.50845,45000000.0
2009-05-13 01:20:00,1.50845,1.5085,1.50845,1.50845,12000000.0
2009-05-13 01:21:00,1.5085,1.50875,1.5085,1.50875,21200000.0
2009-05-13 01:22:00,1.5085,1.509,1.5085,1.5088,122600000.0
2009-05-13 01:23:00,1.50875,1.50905,1.50865,1.5087,112400000.0
2009-05-13 01:24:00,1.50875,1.50875,1.5083,1.50855,71200000.0
2009-05-13 01:25:00,1.50855,1.50855,1.50815,1.5082,123400000.0
2009-05-13 01:26:00,1.5082,1.50845,1.5081,1.5083,86600000.0
2009-05-13 01:27:00,1.5083,1.50845,1.5083,1.50835,60800000.0
2009-05-13 01:28:00,1.5083,1.50835,1.5082,1.50835,71200000.0
2009-05-13 01:29:00,1.50835,1.50855,1.5082,1.50845,45200000.0
2009-05-13 01:30:00,1.5084,1.50855,1.5084,1.50855,9200000.0
2009-05-13 01:31:00,1.5085,1.50855,1.5085,1.5085,16200000.0
2009-05-13 01:32:00,1.50855,1.50875,1.5081,1.5083,65000000.0
2009-05-13 01:33:00,1.5083,1.5084,1.50805,1.50835,47600000.0
2009-05-13 01:34:00,1.50855,1.50875,1.5083,1.50835,74400000.0
2009-05-13 01:35:00,1.50845,1.5087,1.50845,1.50845,81800000.0
2009-05-13 01:36:00,1.50825,1.5088,1.50815,1.5087,100400000.0
2009-05-13 01:37:00,1.50865,1.5088,1.50865,1.50875,57000000.0
2009-05-13 01:38:00,1.50875,1.50885,1.508,1.5082,237600000.0
2009-05-13 01:39:00,1.5083,1.5084,1.5081,1.5082,95600000.0
2009-05-13 01:40:00,1.50815,1.50835,1.50815,1.5082,85000000.0
2009-05-13 01:41:00,1.50825,1.50825,1.508,1.5081,108800000.0
2009-05-13 01:42:00,1.5081,1.5082,1.508,1.5081,69200000.0
2009-05-13 01:43:00,1.50815,1.50855,1.50815,1.50845,48200000.0
2009-05-13 01:44:00,1.5084,1.50885,1.5084,1.5086,49800000.0
2009-05-13 01:45:00,1.5086,1.50865,1.50805,1.50835,88200000.0
2009-05-13 01:46:00,1.5084,1.5084,1.5081,1.5081,30800000.0
2009-05-13 01:47:00,1.50815,1.50835,1.508,1.5083,113200000.0
2009-05-13 01:48:00,1.50825,1.50835,1.50805,1.50805,68400000.0
2009-05-13 01:49:00,1.5082,1.5082,1.50805,1.5082,23200000.0
2009-05-13 01:50:00,1.5081,1.5083,1.5081,1.5081,47200000.0
2009-05-13 01:51:00,1.5081,1.50875,1.50805,1.5081,83800000.0
2009-05-13 01:52:00,1.5081,1.5083,1.50805,1.50805,63400000.0
2009-05-13 01:53:00,1.50786,1.50803,1.50739,1.50803,208800000.0
2009-05-13 01:54:00,1.5081,1.5081,1.5081,1.5081,7200000.0
2009-05-13 01:55:00,1.50815,1.5082,1.50815,1.50815,36800000.0
2009-05-13 01:56:00,1.50815,1.50815,1.508,1.50805,342800001.0
2009-05-13 01:57:00,1.50805,1.50815,1.508,1.50815,156400000.0
2009-05-13 01:58:00,1.50815,1.50825,1.50815,1.50825,35400000.0
2009-05-13 01:59:00,1.50825,1.50825,1.50815,1.50825,49200000.0
2009-05-13 02:00:00,1.50825,1.5084,1.50795,1.5081,249800000.0
2009-05-13 02:01:00,1.5081,1.50845,1.5081,1.5082,132400000.0
2009-05-13 02:02:00,1.5082,1.5089,1.5082,1.5087,185600000.0
2009-05-13 02:03:00,1.50875,1.50875,1.50845,1.50845,164000000.0
2009-05-13 02:04:00,1.50845,1.5087,1.50845,1.5086,69400000.0
2009-05-13 02:05:00,1.50845,1.5086,1.5084,1.50855,141000000.0
2009-05-13 02:06:00,1.50855,1.5086,1.5085,1.50855,121800000.0
2009-05-13 02:07:00,1.50855,1.5086,1.50855,1.50855,72600000.0
2009-05-13 02:08:00,1.50855,1.5086,1.50815,1.50835,245800000.0
2009-05-13 02:09:00,1.50835,1.50835,1.5081,1.50815,120400000.0
2009-05-13 02:10:00,1.50815,1.50815,1.508,1.50815,191600000.0
2009-05-13 02:11:00,1.50815,1.5082,1.508,1.508,210600000.0
2009-05-13 02:12:00,1.508,1.5081,1.50665,1.5076,358000000.0
2009-05-13 02:13:00,1.5076,1.50795,1.5075,1.50755,275800000.0
2009-05-13 02:14:00,1.50755,1.5077,1.50755,1.5077,149800000.0
2009-05-13 02:15:00,1.5077,1.5079,1.50765,1.5077,87200000.0
2009-05-13 02:16:00,1.50775,1.50795,1.5077,1.5078,122800000.0
2009-05-13 02:17:00,1.50775,1.5084,1.50765,1.508,186600000.0
2009-05-13 02:18:00,1.508,1.508,1.50795,1.50795,45800000.0
2009-05-13 02:19:00,1.508,1.50805,1.50795,1.50795,127200000.0
2009-05-13 02:20:00,1.5078,1.5078,1.5074,1.5074,239400000.0
2009-05-13 02:21:00,1.50765,1.50765,1.5073,1.50735,270400000.0
2009-05-13 02:22:00,1.50735,1.50785,1.50665,1.50665,363400002.0
2009-05-13 02:23:00,1.50685,1.50685,1.50605,1.5066,283400000.0
2009-05-13 02:24:00,1.5066,1.5066,1.5062,1.50625,261600000.0
2009-05-13 02:25:00,1.50625,1.5063,1.50625,1.5063,214200000.0
2009-05-13 02:26:00,1.50625,1.50635,1.50625,1.50635,181400000.0
2009-05-13 02:27:00,1.5065,1.5065,1.50605,1.50625,152800000.0
2009-05-13 02:28:00,1.50615,1.50645,1.50605,1.50615,312800000.0
2009-05-13 02:29:00,1.50615,1.5063,1.50615,1.50615,133800000.0
2009-05-13 02:30:00,1.5062,1.50625,1.50615,1.50615,88000000.0
2009-05-13 02:31:00,1.50615,1.5063,1.50615,1.50615,149000000.0
2009-05-13 02:32:00,1.50615,1.5062,1.50615,1.50615,82000000.0
2009-05-13 02:33:00,1.50615,1.5063,1.506,1.506,125800000.0
2009-05-13 02:34:00,1.50625,1.50625,1.506,1.50615,52400000.0
2009-05-13 02:35:00,1.5062,1.5063,1.506,1.50615,145400000.0
2009-05-13 02:36:00,1.50605,1.50645,1.50595,1.50645,158400000.0
2009-05-13 02:37:00,1.50645,1.5065,1.506,1.5061,212200001.0
2009-05-13 02:38:00,1.5062,1.5062,1.506,1.50615,170600002.0
2009-05-13 02:39:00,1.5061,1.50625,1.50595,1.50625,150600000.0
2009-05-13 02:40:00,1.50625,1.5064,1.5059,1.506,269600005.0
2009-05-13 02:41:00,1.506,1.50635,1.50595,1.50635,167200001.0
2009-05-13 02:42:00,1.50635,1.50635,1.50625,1.50625,60800000.0
2009-05-13 02:43:00,1.50625,1.5063,1.5059,1.5061,233599999.0
2009-05-13 02:44:00,1.5061,1.5063,1.50595,1.5063,130600000.0
2009-05-13 02:45:00,1.5063,1.5064,1.506,1.5061,69200000.0
2009-05-13 02:46:00,1.5061,1.5062,1.5059,1.5059,109800000.0
2009-05-13 02:47:00,1.5059,1.50625,1.5059,1.5062,226600004.0
2009-05-13 02:48:00,1.50615,1.50645,1.5061,1.5062,145400000.0
2009-05-13 02:49:00,1.5062,1.5062,1.50595,1.506,204600000.0
2009-05-13 02:50:00,1.506,1.5062,1.506,1.5061,123000000.0
2009-05-13 02:51:00,1.5062,1.5065,1.50615,1.5065,84800000.0
2009-05-13 02:52:00,1.5064,1.5064,1.5062,1.5062,80000000.0
2009-05-13 02:53:00,1.5062,1.5063,1.5061,1.5061,95400000.0
2009-05-13 02:54:00,1.5061,1.5062,1.50605,1.5062,70400000.0
2009-05-13 02:55:00,1.5061,1.50635,1.506,1.506,78000000.0
2009-05-13 02:56:00,1.506,1.50635,1.506,1.5061,150000000.0
2009-05-13 02:57:00,1.5061,1.5061,1.506,1.506,26600000.0
2009-05-13 02:58:00,1.5061,1.5061,1.50585,1.50585,58200000.0
2009-05-13 02:59:00,1.5059,1.5063,1.5059,1.5062,365600005.0
2009-05-13 03:00:00,1.5062,1.50675,1.50595,1.5067,285800000.0
2009-05-13 03:01:00,1.5067,1.5068,1.5065,1.5067,89800000.0
2009-05-13 03:02:00,1.5067,1.50675,1.5064,1.5066,133600000.0
2009-05-13 03:03:00,1.5066,1.50675,1.50645,1.50645,254600000.0
2009-05-13 03:04:00,1.5065,1.5065,1.50645,1.5065,125000000.0
2009-05-13 03:05:00,1.5065,1.5065,1.50645,1.50645,52600000.0
2009-05-13 03:06:00,1.50645,1.50695,1.50645,1.50695,139000000.0
2009-05-13 03:07:00,1.50695,1.50695,1.50635,1.50695,110000000.0
2009-05-13 03:08:00,1.50695,1.50705,1.5065,1.50705,93400000.0
2009-05-13 03:09:00,1.5071,1.5077,1.5065,1.5077,157000000.0
2009-05-13 03:10:00,1.50785,1.50795,1.50745,1.5075,123600000.0
2009-05-13 03:11:00,1.5075,1.50765,1.50745,1.50765,32000000.0
2009-05-13 03:12:00,1.50765,1.50765,1.50745,1.5075,186600000.0
2009-05-13 03:13:00,1.5075,1.5076,1.50705,1.5073,167400000.0
2009-05-13 03:14:00,1.5073,1.5073,1.50725,1.5073,133200000.0
2009-05-13 03:15:00,1.5073,1.50765,1.50725,1.50765,110000000.0
2009-05-13 03:16:00,1.50765,1.50775,1.5076,1.50775,139000000.0
2009-05-13 03:17:00,1.50785,1.508,1.5076,1.50795,115800000.0
2009-05-13 03:18:00,1.50795,1.50805,1.5078,1.5079,145600000.0
2009-05-13 03:19:00,1.5079,1.5082,1.50785,1.50785,109400000.0
2009-05-13 03:20:00,1.50785,1.5082,1.5077,1.5078,152000000.0
2009-05-13 03:21:00,1.5078,1.5081,1.5077,1.5077,203400000.0
2009-05-13 03:22:00,1.5077,1.50795,1.5077,1.50775,278200000.0
2009-05-13 03:23:00,1.50775,1.50805,1.5077,1.5078,216400000.0
2009-05-13 03:24:00,1.5078,1.5079,1.50775,1.5079,53600000.0
2009-05-13 03:25:00,1.50785,1.508,1.50775,1.5078,150200000.0
2009-05-13 03:26:00,1.5078,1.50785,1.50775,1.5078,39200000.0
2009-05-13 03:27:00,1.5078,1.50805,1.50775,1.50805,66600000.0
2009-05-13 03:28:00,1.5079,1.50805,1.5078,1.50795,64000000.0
2009-05-13 03:29:00,1.5079,1.5082,1.5078,1.50785,95600000.0
2009-05-13 03:30:00,1.5079,1.50815,1.5078,1.5078,66800000.0
2009-05-13 03:31:00,1.5078,1.508,1.5078,1.5079,101800000.0
2009-05-13 03:32:00,1.50785,1.50795,1.5078,1.50785,48800000.0
2009-05-13 03:33:00,1.50785,1.508,1.5078,1.50785,96200000.0
2009-05-13 03:34:00,1.50785,1.508,1.50785,1.50785,92800000.0
2009-05-13 03:35:00,1.5078,1.50815,1.5078,1.5081,48800000.0
2009-05-13 03:36:00,1.50815,1.5082,1.50795,1.5081,33400000.0
2009-05-13 03:37:00,1.5081,1.5083,1.50805,1.5081,105600000.0
2009-05-13 03:38:00,1.50805,1.50815,1.50805,1.50805,119800000.0
2009-05-13 03:39:00,1.5082,1.50825,1.508,1.50805,57600000.0
2009-05-13 03:40:00,1.508,1.50805,1.508,1.508,33000000.0
2009-05-13 03:41:00,1.50805,1.50805,1.50785,1.50785,53000000.0
2009-05-13 03:42:00,1.50785,1.50795,1.5078,1.50795,53000000.0
2009-05-13 03:43:00,1.508,1.5081,1.50755,1.5081,128600000.0
2009-05-13 03:44:00,1.5081,1.5082,1.5079,1.50795,49200000.0
2009-05-13 03:45:00,1.50795,1.50815,1.5079,1.50815,28400000.0
2009-05-13 03:46:00,1.5081,1.5081,1.50805,1.5081,7000000.0
2009-05-13 03:47:00,1.50815,1.50835,1.508,1.5081,55800000.0
2009-05-13 03:48:00,1.5081,1.5082,1.50805,1.50805,32000000.0
2009-05-13 03:49:00,1.5081,1.5081,1.508,1.508,14000000.0
2009-05-13 03:50:00,1.50805,1.50805,1.508,1.508,27200000.0
2009-05-13 03:51:00,1.50795,1.50805,1.50795,1.50795,31800000.0
2009-05-13 03:52:00,1.50805,1.50815,1.5077,1.5078,103400000.0
2009-05-13 03:53:00,1.5078,1.5078,1.5075,1.5076,244400000.0
2009-05-13 03:54:00,1.50775,1.50775,1.5076,1.50765,152600000.0
2009-05-13 03:55:00,1.50765,1.5077,1.50765,1.5077,46400000.0
2009-05-13 03:56:00,1.5077,1.50775,1.5076,1.5076,114400000.0
2009-05-13 03:57:00,1.5076,1.50785,1.5076,1.50775,220600000.0
2009-05-13 03:58:00,1.5078,1.5078,1.5077,1.50775,86000000.0
2009-05-13 03:59:00,1.5077,1.5079,1.50765,1.50785,151200000.0
2009-05-13 04:00:00,1.50775,1.5079,1.5076,1.50775,138600000.0
2009-05-13 04:01:00,1.50785,1.508,1.5077,1.50775,135800000.0
2009-05-13 04:02:00,1.50775,1.50785,1.5077,1.5077,119200000.0
2009-05-13 04:03:00,1.5077,1.50785,1.5077,1.50785,58400000.0
2009-05-13 04:04:00,1.5079,1.508,1.5077,1.5078,138200000.0
2009-05-13 04:05:00,1.5078,1.5079,1.50765,1.50765,206600000.0
2009-05-13 04:06:00,1.50765,1.50795,1.5076,1.50795,115800000.0
2009-05-13 04:07:00,1.50795,1.508,1.50775,1.5078,41000000.0
2009-05-13 04:08:00,1.5079,1.50805,1.50775,1.50775,107200000.0
2009-05-13 04:09:00,1.50775,1.50795,1.5077,1.50785,55200000.0
2009-05-13 04:10:00,1.5077,1.508,1.5077,1.508,159000000.0
2009-05-13 04:11:00,1.508,1.508,1.50795,1.508,32000000.0
2009-05-13 04:12:00,1.508,1.50805,1.5077,1.5078,126400000.0
2009-05-13 04:13:00,1.5078,1.5081,1.5078,1.5079,97000000.0
2009-05-13 04:14:00,1.5079,1.5082,1.5078,1.50795,67600000.0
2009-05-13 04:15:00,1.50795,1.50795,1.5078,1.5079,59000000.0
2009-05-13 04:16:00,1.5079,1.5079,1.5078,1.50785,30600000.0
2009-05-13 04:17:00,1.5078,1.50785,1.5078,1.50785,36200000.0
2009-05-13 04:18:00,1.5078,1.5078,1.5076,1.5077,44800000.0
2009-05-13 04:19:00,1.5077,1.5078,1.50765,1.50775,69000000.0
2009-05-13 04:20:00,1.50775,1.5078,1.50775,1.5078,32800000.0
2009-05-13 04:21:00,1.50775,1.5078,1.50775,1.5078,76800000.0
2009-05-13 04:22:00,1.50775,1.5078,1.5077,1.50775,79600000.0
2009-05-13 04:23:00,1.50775,1.5078,1.5077,1.5078,47000000.0
2009-05-13 04:24:00,1.5078,1.50805,1.5078,1.50805,100000000.0
2009-05-13 04:25:00,1.50765,1.5079,1.50765,1.5079,53000000.0
2009-05-13 04:26:00,1.5078,1.5079,1.5078,1.5079,77000000.0
2009-05-13 04:27:00,1.5078,1.50805,1.5078,1.508,51600000.0
2009-05-13 04:28:00,1.50805,1.50805,1.50795,1.50795,53800000.0
2009-05-13 04:29:00,1.50795,1.50795,1.50795,1.50795,43200000.0
2009-05-13 04:30:00,1.50795,1.50795,1.50785,1.5079,28000000.0
2009-05-13 04:31:00,1.5078,1.508,1.5078,1.508,47000000.0
2009-05-13 04:32:00,1.50776,1.50778,1.50776,1.50777,8800000.0
2009-05-13 04:33:00,1.50795,1.50795,1.5078,1.5079,37600000.0
2009-05-13 04:34:00,1.5078,1.5079,1.50775,1.50775,116600000.0
2009-05-13 04:35:00,1.50775,1.5079,1.50775,1.5079,85200000.0
2009-05-13 04:36:00,1.50795,1.50805,1.50775,1.50775,143800000.0
2009-05-13 04:37:00,1.50775,1.5078,1.5077,1.5078,43000000.0
2009-05-13 04:38:00,1.5077,1.5078,1.5076,1.5076,30600000.0
2009-05-13 04:39:00,1.50765,1.50785,1.50765,1.5077,37200000.0
2009-05-13 04:40:00,1.5077,1.5077,1.5077,1.5077,9600000.0
2009-05-13 04:41:00,1.50765,1.5077,1.50755,1.5077,58400000.0
2009-05-13 04:42:00,1.5077,1.5078,1.5077,1.5078,11200000.0
2009-05-13 04:43:00,1.5077,1.5077,1.5076,1.5076,97000000.0
2009-05-13 04:44:00,1.5076,1.50795,1.5076,1.5077,59400000.0
2009-05-13 04:45:00,1.5077,1.5077,1.5076,1.5076,19800000.0
2009-05-13 04:46:00,1.50765,1.5078,1.50765,1.50775,54200000.0
2009-05-13 04:47:00,1.5075,1.50753,1.50739,1.50743,10200000.0
2009-05-13 04:48:00,1.50775,1.50775,1.5076,1.50765,108400000.0
2009-05-13 04:49:00,1.5076,1.5076,1.50745,1.5076,44600000.0
2009-05-13 04:50:00,1.5076,1.50765,1.50755,1.50755,31200000.0
2009-05-13 04:51:00,1.50755,1.50765,1.50755,1.50765,4600000.0
2009-05-13 04:52:00,1.50729,1.5075,1.50715,1.50745,17000000.0
2009-05-13 04:53:00,1.50733,1.50745,1.50716,1.50745,25800000.0
2009-05-13 04:54:00,1.50765,1.50765,1.5076,1.50765,3000000.0
2009-05-13 04:55:00,1.5076,1.5076,1.5076,1.5076,19400000.0
2009-05-13 04:56:00,1.50755,1.50765,1.50755,1.50755,20000000.0
2009-05-13 04:57:00,1.50755,1.5076,1.50755,1.50755,42600000.0
2009-05-13 04:58:00,1.50755,1.5076,1.50755,1.5076,28400000.0
2009-05-13 04:59:00,1.5076,1.50765,1.50755,1.50755,50800000.0
2009-05-13 05:00:00,1.50755,1.50765,1.50755,1.5076,31800000.0
2009-05-13 05:01:00,1.50755,1.50765,1.50755,1.50765,28200000.0
2009-05-13 05:02:00,1.50765,1.50765,1.5075,1.50765,95400000.0
2009-05-13 05:03:00,1.50765,1.50765,1.50755,1.50765,19400000.0
2009-05-13 05:04:00,1.5078,1.5078,1.50755,1.50765,12200000.0
2009-05-13 05:05:00,1.50755,1.50765,1.50755,1.5076,17800000.0
2009-05-13 05:06:00,1.5076,1.50765,1.5076,1.5076,3000000.0
2009-05-13 05:07:00,1.50765,1.50765,1.50765,1.50765,1000000.0
2009-05-13 05:08:00,1.50765,1.50765,1.50755,1.50755,76000000.0
2009-05-13 05:09:00,1.50755,1.50765,1.50755,1.50755,26200000.0
2009-05-13 05:10:00,1.50755,1.5076,1.50755,1.5076,7400000.0
2009-05-13 05:11:00,1.5076,1.5076,1.5076,1.5076,11600000.0
2009-05-13 05:12:00,1.5076,1.5076,1.50755,1.5076,17600000.0
2009-05-13 05:13:00,1.5076,1.5076,1.50755,1.50755,31600000.0
2009-05-13 05:14:00,1.50755,1.5076,1.50755,1.5076,19600000.0
2009-05-13 05:15:00,1.50765,1.5077,1.5076,1.5077,8000000.0
2009-05-13 05:16:00,1.50765,1.50775,1.50765,1.50775,34600000.0
2009-05-13 05:17:00,1.50775,1.5078,1.5076,1.5078,40000000.0
2009-05-13 05:18:00,1.50765,1.5078,1.50765,1.5078,14400000.0
2009-05-13 05:19:00,1.5078,1.50785,1.50765,1.50775,33400000.0
2009-05-13 05:20:00,1.50775,1.50795,1.50765,1.5079,60800000.0
2009-05-13 05:21:00,1.5079,1.50795,1.5079,1.5079,6400000.0
2009-05-13 05:22:00,1.5079,1.5079,1.5079,1.5079,3400000.0
2009-05-13 05:23:00,1.5079,1.5079,1.5078,1.5078,91800000.0
2009-05-13 05:24:00,1.5079,1.5079,1.5078,1.50785,19400000.0
2009-05-13 05:25:00,1.5079,1.508,1.50785,1.5079,44200000.0
2009-05-13 05:26:00,1.50795,1.508,1.50785,1.50795,107000000.0
2009-05-13 05:27:00,1.50795,1.5081,1.50785,1.50805,88600000.0
2009-05-13 05:28:00,1.50805,1.5081,1.50785,1.50785,116800000.0
2009-05-13 05:29:00,1.50785,1.508,1.50785,1.5079,49600000.0
2009-05-13 05:30:00,1.50805,1.5081,1.5078,1.50785,92400000.0
2009-05-13 05:31:00,1.50785,1.5079,1.5078,1.5078,61800000.0
2009-05-13 05:32:00,1.5078,1.5079,1.5077,1.5077,84400000.0
2009-05-13 05:33:00,1.5077,1.5077,1.5075,1.50765,58600000.0
2009-05-13 05:34:00,1.50765,1.50765,1.5075,1.5076,106000000.0
2009-05-13 05:35:00,1.50755,1.5076,1.5075,1.50755,45600000.0
2009-05-13 05:36:00,1.50755,1.5076,1.50755,1.5076,22000000.0
2009-05-13 05:37:00,1.5076,1.5079,1.50755,1.50775,74000000.0
2009-05-13 05:38:00,1.5075,1.50755,1.5075,1.50755,39200000.0
2009-05-13 05:39:00,1.5076,1.5077,1.50755,1.5077,124600000.0
2009-05-13 05:40:00,1.50765,1.50765,1.50765,1.50765,4800000.0
2009-05-13 05:41:00,1.50765,1.50765,1.50755,1.50755,14000000.0
2009-05-13 05:42:00,1.5076,1.5076,1.5075,1.50755,55400000.0
2009-05-13 05:43:00,1.5075,1.50755,1.5075,1.5075,55200000.0
2009-05-13 05:44:00,1.5075,1.50755,1.5075,1.50755,29600000.0
2009-05-13 05:45:00,1.50755,1.5078,1.5075,1.50765,70000000.0
2009-05-13 05:46:00,1.50775,1.50775,1.50775,1.50775,3200000.0
2009-05-13 05:47:00,1.50775,1.50775,1.50775,1.50775,1000000.0
2009-05-13 05:48:00,1.5078,1.5078,1.50775,1.5078,9000000.0
2009-05-13 05:49:00,1.5078,1.5078,1.50775,1.5078,8000000.0
2009-05-13 05:50:00,1.50775,1.5078,1.50775,1.50775,10000000.0
2009-05-13 05:51:00,1.50775,1.50775,1.50775,1.50775,2000000.0
2009-05-13 05:52:00,1.5079,1.50805,1.5079,1.50805,7000000.0
2009-05-13 05:53:00,1.508,1.50815,1.50775,1.50785,75000000.0
2009-05-13 05:54:00,1.50785,1.50785,1.50785,1.50785,7200000.0
2009-05-13 05:55:00,1.50795,1.50795,1.50785,1.50795,21600000.0
2009-05-13 05:56:00,1.50795,1.508,1.5079,1.50795,24600000.0
2009-05-13 05:57:00,1.5079,1.50795,1.50785,1.50785,21000000.0
2009-05-13 05:58:00,1.50785,1.508,1.50785,1.50795,15000000.0
2009-05-13 05:59:00,1.50785,1.50785,1.50785,1.50785,10400000.0
2009-05-13 06:00:00,1.50785,1.50785,1.50785,1.50785,33000000.0
2009-05-13 06:01:00,1.50795,1.50795,1.50785,1.50785,29200000.0
2009-05-13 06:02:00,1.50785,1.50795,1.50785,1.50795,32000000.0
2009-05-13 06:03:00,1.508,1.5082,1.50785,1.50785,37200000.0
2009-05-13 06:04:00,1.50785,1.508,1.50785,1.50795,45000000.0
2009-05-13 06:05:00,1.50795,1.508,1.5078,1.5079,39000000.0
2009-05-13 06:06:00,1.50795,1.50795,1.5078,1.5079,44000000.0
2009-05-13 06:07:00,1.50795,1.50795,1.5077,1.50785,63400000.0
2009-05-13 06:08:00,1.5078,1.50795,1.50775,1.50795,90600000.0
2009-05-13 06:09:00,1.5079,1.5079,1.5077,1.50785,88400000.0
2009-05-13 06:10:00,1.5078,1.50785,1.50765,1.50775,96200000.0
2009-05-13 06:11:00,1.50775,1.50775,1.50765,1.5077,30000000.0
2009-05-13 06:12:00,1.5076,1.5077,1.5076,1.5076,61200000.0
2009-05-13 06:13:00,1.5077,1.5077,1.5076,1.5077,13000000.0
2009-05-13 06:14:00,1.50775,1.50775,1.5076,1.5076,16000000.0
2009-05-13 06:15:00,1.5076,1.5077,1.5076,1.5076,54200000.0
2009-05-13 06:16:00,1.50755,1.50765,1.5075,1.50755,271800000.0
2009-05-13 06:17:00,1.50755,1.5077,1.5075,1.5075,191600000.0
2009-05-13 06:18:00,1.5076,1.5077,1.50755,1.5077,63200000.0
2009-05-13 06:19:00,1.5077,1.5078,1.5076,1.5076,151200000.0
2009-05-13 06:20:00,1.5077,1.5077,1.5076,1.5076,101000000.0
2009-05-13 06:21:00,1.50765,1.5077,1.5076,1.5077,182000000.0
2009-05-13 06:22:00,1.5076,1.50795,1.50755,1.50765,95000000.0
2009-05-13 06:23:00,1.50775,1.50775,1.50765,1.5077,18000000.0
2009-05-13 06:24:00,1.5077,1.5077,1.5076,1.5077,23200000.0
2009-05-13 06:25:00,1.5076,1.50775,1.5076,1.5077,51600000.0
2009-05-13 06:26:00,1.5077,1.50785,1.5076,1.5076,43200000.0
2009-05-13 06:27:00,1.5076,1.5077,1.5076,1.5077,32600000.0
2009-05-13 06:28:00,1.5076,1.50775,1.5076,1.50765,120600000.0
2009-05-13 06:29:00,1.50765,1.50775,1.5076,1.5077,116800000.0
2009-05-13 06:30:00,1.5077,1.50775,1.5076,1.5077,31000000.0
2009-05-13 06:31:00,1.5077,1.50775,1.5076,1.5077,19400000.0
2009-05-13 06:32:00,1.5077,1.5077,1.50725,1.5073,60200000.0
2009-05-13 06:33:00,1.5073,1.50745,1.5073,1.5074,95600000.0
2009-05-13 06:34:00,1.5074,1.50755,1.5074,1.5075,112000000.0
2009-05-13 06:35:00,1.5075,1.50755,1.5075,1.50755,16000000.0
2009-05-13 06:36:00,1.5075,1.5076,1.5074,1.50755,108200000.0
2009-05-13 06:37:00,1.50755,1.50755,1.50755,1.50755,2000000.0
2009-05-13 06:38:00,1.50755,1.5076,1.5075,1.5076,24600000.0
2009-05-13 06:39:00,1.5076,1.5077,1.5075,1.5077,37600000.0
2009-05-13 06:40:00,1.5077,1.5078,1.50765,1.5077,35200000.0
2009-05-13 06:41:00,1.5077,1.5077,1.5076,1.5076,18400000.0
2009-05-13 06:42:00,1.5077,1.5077,1.5077,1.5077,1600000.0
2009-05-13 06:43:00,1.50785,1.508,1.50775,1.50775,63200000.0
2009-05-13 06:44:00,1.50775,1.50805,1.50775,1.50805,12200000.0
2009-05-13 06:45:00,1.50805,1.50805,1.50805,1.50805,3000000.0
2009-05-13 06:46:00,1.50769,1.50777,1.50744,1.50771,86000000.0
2009-05-13 06:47:00,1.50805,1.50805,1.50805,1.50805,2000000.0
2009-05-13 06:48:00,1.508,1.50805,1.50795,1.50795,30800000.0
2009-05-13 06:49:00,1.508,1.508,1.5079,1.508,13000000.0
2009-05-13 06:50:00,1.50805,1.50805,1.5079,1.50805,71400000.0
2009-05-13 06:51:00,1.508,1.50805,1.5079,1.50795,79399998.0
2009-05-13 06:52:00,1.50795,1.50805,1.50795,1.50805,49600000.0
2009-05-13 06:53:00,1.50795,1.50795,1.50795,1.50795,32000000.0
2009-05-13 06:54:00,1.50795,1.50795,1.50795,1.50795,12000000.0
2009-05-13 06:55:00,1.50795,1.50795,1.5079,1.50795,188400000.0
2009-05-13 06:56:00,1.50795,1.50795,1.50785,1.5079,132400000.0
2009-05-13 06:57:00,1.5079,1.50795,1.5079,1.50795,38400000.0
2009-05-13 06:58:00,1.50795,1.50795,1.50795,1.50795,43200000.0
2009-05-13 06:59:00,1.50795,1.50795,1.50795,1.50795,13200000.0
2009-05-13 07:00:00,1.50795,1.50795,1.5079,1.5079,48800000.0
2009-05-13 07:01:00,1.508,1.508,1.5079,1.5079,9000000.0
2009-05-13 07:02:00,1.5079,1.5081,1.5079,1.5079,39000000.0
2009-05-13 07:03:00,1.5079,1.5079,1.5079,1.5079,38000000.0
2009-05-13 07:04:00,1.5079,1.5079,1.5079,1.5079,25600000.0
2009-05-13 07:05:00,1.5079,1.5079,1.5079,1.5079,28400000.0
2009-05-13 07:06:00,1.50795,1.50795,1.50795,1.50795,14400000.0
2009-05-13 07:07:00,1.50795,1.50795,1.5079,1.5079,16000000.0
2009-05-13 07:08:00,1.50795,1.508,1.5079,1.5079,54600000.0
2009-05-13 07:09:00,1.5079,1.508,1.5079,1.5079,26600000.0
2009-05-13 07:10:00,1.50795,1.50805,1.50795,1.50805,5800000.0
2009-05-13 07:11:00,1.50795,1.5081,1.5079,1.50795,60000000.0
2009-05-13 07:12:00,1.5079,1.50795,1.5079,1.50795,132400000.0
2009-05-13 07:13:00,1.50795,1.508,1.5079,1.50795,49400000.0
2009-05-13 07:14:00,1.50795,1.50795,1.50795,1.50795,24200000.0
2009-05-13 07:15:00,1.50795,1.50795,1.50795,1.50795,66000000.0
2009-05-13 07:16:00,1.50795,1.50795,1.5079,1.5079,19600000.0
2009-05-13 07:17:00,1.508,1.508,1.50785,1.50795,36200000.0
2009-05-13 07:18:00,1.50795,1.508,1.5077,1.5077,82600000.0
2009-05-13 07:19:00,1.5077,1.5081,1.5077,1.508,87000000.0
2009-05-13 07:20:00,1.50805,1.50815,1.50785,1.5081,68200000.0
2009-05-13 07:21:00,1.5081,1.50885,1.5081,1.5086,106000000.0
2009-05-13 07:22:00,1.5086,1.5086,1.50815,1.5083,73400000.0
2009-05-13 07:23:00,1.50835,1.50855,1.50825,1.5083,29700000.0
2009-05-13 07:24:00,1.50835,1.5086,1.5083,1.5085,57900000.0
2009-05-13 07:25:00,1.5084,1.50865,1.5084,1.50865,24000000.0
2009-05-13 07:26:00,1.5087,1.5089,1.50845,1.50875,47000000.0
2009-05-13 07:27:00,1.5087,1.50875,1.50835,1.5084,91600000.0
2009-05-13 07:28:00,1.5084,1.5084,1.50825,1.50825,30000000.0
2009-05-13 07:29:00,1.50825,1.50825,1.5082,1.50825,10400000.0
2009-05-13 07:30:00,1.50825,1.5083,1.5081,1.50825,115600000.0
2009-05-13 07:31:00,1.5082,1.50825,1.5081,1.50815,134400000.0
2009-05-13 07:32:00,1.50815,1.5084,1.50815,1.50825,107800000.0
2009-05-13 07:33:00,1.50825,1.5083,1.5082,1.50825,17000000.0
2009-05-13 07:34:00,1.50825,1.5085,1.50825,1.5084,40000000.0
2009-05-13 07:35:00,1.5084,1.50845,1.50825,1.5084,30200000.0
2009-05-13 07:36:00,1.5083,1.5086,1.5083,1.5083,22000000.0
2009-05-13 07:37:00,1.5083,1.50845,1.50815,1.50815,39600000.0
2009-05-13 07:38:00,1.5082,1.5084,1.5081,1.5082,80200000.0
2009-05-13 07:39:00,1.5084,1.5084,1.50815,1.50815,50800000.0
2009-05-13 07:40:00,1.5082,1.5082,1.50815,1.5082,6800000.0
2009-05-13 07:41:00,1.5082,1.50825,1.50815,1.5082,31200000.0
2009-05-13 07:42:00,1.50825,1.5083,1.50815,1.50825,57600000.0
2009-05-13 07:43:00,1.50835,1.50865,1.50815,1.50835,82600000.0
2009-05-13 07:44:00,1.50825,1.50835,1.50805,1.50825,145000000.0
2009-05-13 07:45:00,1.50825,1.5083,1.5081,1.50815,113000000.0
2009-05-13 07:46:00,1.50815,1.50825,1.508,1.50815,133200000.0
2009-05-13 07:47:00,1.50815,1.50825,1.508,1.5082,87400000.0
2009-05-13 07:48:00,1.5082,1.50835,1.5082,1.5083,44600000.0
2009-05-13 07:49:00,1.5083,1.50835,1.50815,1.50815,54200000.0
2009-05-13 07:50:00,1.50825,1.50865,1.5082,1.5084,90800000.0
2009-05-13 07:51:00,1.50845,1.5088,1.50845,1.5087,110600000.0
2009-05-13 07:52:00,1.5087,1.5089,1.50835,1.50855,124000000.0
2009-05-13 07:53:00,1.50865,1.50865,1.50825,1.5085,141200000.0
2009-05-13 07:54:00,1.5085,1.50895,1.508,1.5083,134400000.0
2009-05-13 07:55:00,1.5083,1.50845,1.5079,1.50795,137400000.0
2009-05-13 07:56:00,1.50795,1.50805,1.5079,1.50795,127000000.0
2009-05-13 07:57:00,1.50795,1.50815,1.50785,1.5079,127000000.0
2009-05-13 07:58:00,1.5079,1.50825,1.5079,1.50815,81600000.0
2009-05-13 07:59:00,1.5081,1.50845,1.5078,1.5083,165400000.0
2009-05-13 08:00:00,1.5083,1.5085,1.5083,1.5084,165400000.0
2009-05-13 08:01:00,1.50845,1.50845,1.5084,1.5084,39000000.0
2009-05-13 08:02:00,1.5084,1.5084,1.508,1.508,84600000.0
2009-05-13 08:03:00,1.508,1.5083,1.50785,1.5083,166600000.0
2009-05-13 08:04:00,1.5083,1.5083,1.50785,1.5079,184400000.0
2009-05-13 08:05:00,1.50785,1.50795,1.5072,1.50785,272600000.0
2009-05-13 08:06:00,1.5079,1.5081,1.5078,1.5078,72400000.0
2009-05-13 08:07:00,1.50785,1.5082,1.5078,1.50815,254200000.0
2009-05-13 08:08:00,1.5082,1.5086,1.5081,1.50855,91600000.0
2009-05-13 08:09:00,1.5087,1.50875,1.5083,1.50845,134400000.0
2009-05-13 08:10:00,1.50845,1.5086,1.50825,1.50835,168400000.0
2009-05-13 08:11:00,1.50835,1.5084,1.50825,1.5084,121200000.0
2009-05-13 08:12:00,1.5084,1.50845,1.5083,1.50845,87600000.0
2009-05-13 08:13:00,1.50845,1.5085,1.5083,1.5083,157400000.0
2009-05-13 08:14:00,1.5084,1.5084,1.50825,1.50835,74000000.0
2009-05-13 08:15:00,1.50835,1.50845,1.5083,1.50835,134600000.0
2009-05-13 08:16:00,1.50835,1.50865,1.5083,1.50835,145800000.0
2009-05-13 08:17:00,1.50835,1.50845,1.50835,1.5084,73200000.0
2009-05-13 08:18:00,1.5084,1.5085,1.5084,1.5084,100000000.0
2009-05-13 08:19:00,1.5084,1.5085,1.5084,1.5085,29200000.0
2009-05-13 08:20:00,1.5084,1.50845,1.50835,1.50835,44800000.0
2009-05-13 08:21:00,1.50835,1.50835,1.5081,1.5081,214000000.0
2009-05-13 08:22:00,1.50815,1.50815,1.5078,1.5079,132400000.0
2009-05-13 08:23:00,1.50785,1.50795,1.5077,1.50795,122000000.0
2009-05-13 08:24:00,1.50795,1.508,1.5078,1.508,63600000.0
2009-05-13 08:25:00,1.508,1.50825,1.508,1.50815,67200000.0
2009-05-13 08:26:00,1.50815,1.50845,1.50805,1.50845,79600000.0
2009-05-13 08:27:00,1.50845,1.50845,1.508,1.508,126200000.0
2009-05-13 08:28:00,1.508,1.50815,1.508,1.508,103000000.0
2009-05-13 08:29:00,1.508,1.5081,1.508,1.5081,11200000.0
2009-05-13 08:30:00,1.5081,1.50835,1.5081,1.5081,45400000.0
2009-05-13 08:31:00,1.5081,1.5081,1.5081,1.5081,46000000.0
2009-05-13 08:32:00,1.5081,1.50815,1.50805,1.50805,58600000.0
2009-05-13 08:33:00,1.508,1.5083,1.508,1.5083,102400000.0
2009-05-13 08:34:00,1.5083,1.5085,1.50825,1.5085,86000000.0
2009-05-13 08:35:00,1.5085,1.5086,1.5084,1.5085,146200000.0
2009-05-13 08:36:00,1.5084,1.5086,1.50815,1.50815,219400000.0
2009-05-13 08:37:00,1.50815,1.50825,1.508,1.50825,207200000.0
2009-05-13 08:38:00,1.50815,1.5085,1.50815,1.50835,202600000.0
2009-05-13 08:39:00,1.50835,1.5085,1.50825,1.5085,262000000.0
2009-05-13 08:40:00,1.5084,1.50855,1.50825,1.50855,263800000.0
2009-05-13 08:41:00,1.50855,1.50875,1.50855,1.50865,335200000.0
2009-05-13 08:42:00,1.50865,1.50875,1.5086,1.50875,225600000.0
2009-05-13 08:43:00,1.50865,1.5088,1.5086,1.50865,167800000.0
2009-05-13 08:44:00,1.50875,1.50875,1.5086,1.5087,177200000.0
2009-05-13 08:45:00,1.50865,1.50875,1.5084,1.50845,174000000.0
2009-05-13 08:46:00,1.50845,1.5086,1.50845,1.50855,120800000.0
2009-05-13 08:47:00,1.5085,1.50855,1.50845,1.5085,69600000.0
2009-05-13 08:48:00,1.5085,1.50855,1.5084,1.50845,716800000.0
2009-05-13 08:49:00,1.50845,1.5086,1.5084,1.50855,356400000.0
2009-05-13 08:50:00,1.50855,1.50855,1.50845,1.5085,63200000.0
2009-05-13 08:51:00,1.50855,1.50855,1.5084,1.5084,115600000.0
2009-05-13 08:52:00,1.50845,1.5087,1.50845,1.50865,154400000.0
2009-05-13 08:53:00,1.50865,1.5088,1.5084,1.50855,454999999.0
2009-05-13 08:54:00,1.50865,1.5087,1.50845,1.50865,136600000.0
2009-05-13 08:55:00,1.50865,1.50885,1.5085,1.5088,223800000.0
2009-05-13 08:56:00,1.5088,1.5089,1.50865,1.5088,145800000.0
2009-05-13 08:57:00,1.5088,1.5089,1.50875,1.5088,217200004.0
2009-05-13 08:58:00,1.5089,1.509,1.50875,1.5089,98600000.0
2009-05-13 08:59:00,1.5088,1.5089,1.50875,1.50875,78000000.0
2009-05-13 09:00:00,1.50875,1.50885,1.50865,1.5088,96000000.0
2009-05-13 09:01:00,1.50875,1.5089,1.50865,1.50875,73400000.0
2009-05-13 09:02:00,1.50875,1.5088,1.5085,1.50865,225400000.0
2009-05-13 09:03:00,1.50875,1.5088,1.5086,1.5087,199400000.0
2009-05-13 09:04:00,1.5087,1.5087,1.50855,1.50855,50600000.0
2009-05-13 09:05:00,1.50855,1.50865,1.5084,1.5085,168600000.0
2009-05-13 09:06:00,1.5085,1.5086,1.50845,1.50845,230800000.0
2009-05-13 09:07:00,1.50845,1.50855,1.5084,1.50845,133600000.0
2009-05-13 09:08:00,1.50845,1.50845,1.50825,1.50835,256000000.0
2009-05-13 09:09:00,1.5083,1.5086,1.50825,1.5085,192600000.0
2009-05-13 09:10:00,1.50855,1.5086,1.50855,1.5086,120400000.0
2009-05-13 09:11:00,1.5086,1.5087,1.5086,1.50865,159600000.0
2009-05-13 09:12:00,1.50865,1.50865,1.50825,1.50845,241300000.0
2009-05-13 09:13:00,1.5084,1.5085,1.50835,1.50835,137600000.0
2009-05-13 09:14:00,1.50825,1.5083,1.50805,1.5082,235200000.0
2009-05-13 09:15:00,1.5082,1.5083,1.508,1.50805,221600000.0
2009-05-13 09:16:00,1.50805,1.5082,1.50795,1.5082,189000000.0
2009-05-13 09:17:00,1.50815,1.5082,1.50805,1.50805,111400000.0
2009-05-13 09:18:00,1.50805,1.50805,1.50795,1.50795,218800000.0
2009-05-13 09:19:00,1.50795,1.50815,1.50795,1.508,187200000.0
2009-05-13 09:20:00,1.50805,1.50815,1.5077,1.5077,502800002.0
2009-05-13 09:21:00,1.5077,1.50775,1.5075,1.5076,284600000.0
2009-05-13 09:22:00,1.5077,1.5077,1.5077,1.5077,238800000.0
2009-05-13 09:23:00,1.5077,1.5077,1.50755,1.5077,292000000.0
2009-05-13 09:24:00,1.5077,1.508,1.5077,1.508,218200000.0
2009-05-13 09:25:00,1.508,1.50805,1.5078,1.5079,167600000.0
2009-05-13 09:26:00,1.5079,1.50805,1.5079,1.50805,263800000.0
2009-05-13 09:27:00,1.50805,1.5081,1.508,1.508,175000000.0
2009-05-13 09:28:00,1.50805,1.50835,1.50805,1.5081,283200000.0
2009-05-13 09:29:00,1.5081,1.5083,1.5081,1.5082,151700000.0
2009-05-13 09:30:00,1.5082,1.5082,1.5081,1.5081,117117300.0
2009-05-13 09:31:00,1.5081,1.5082,1.508,1.5081,162669100.0
2009-05-13 09:32:00,1.5081,1.5082,1.508,1.5081,165741100.0
2009-05-13 09:33:00,1.50805,1.5081,1.508,1.5081,97000000.0
2009-05-13 09:34:00,1.50805,1.5082,1.508,1.5081,186000000.0
2009-05-13 09:35:00,1.5082,1.50835,1.50815,1.50815,218800000.0
2009-05-13 09:36:00,1.50815,1.50815,1.5078,1.508,201200000.0
2009-05-13 09:37:00,1.50795,1.5083,1.50795,1.50825,173200000.0
2009-05-13 09:38:00,1.50815,1.50835,1.50815,1.5082,163800000.0
2009-05-13 09:39:00,1.5082,1.5084,1.50805,1.50805,265200000.0
2009-05-13 09:40:00,1.50815,1.5083,1.5081,1.5082,202800000.0
2009-05-13 09:41:00,1.5082,1.50825,1.50815,1.5082,137200000.0
2009-05-13 09:42:00,1.50815,1.5088,1.5081,1.5086,387200000.0
2009-05-13 09:43:00,1.5086,1.50875,1.5086,1.5086,362400000.0
2009-05-13 09:44:00,1.50865,1.5087,1.50845,1.5086,244399998.0
2009-05-13 09:45:00,1.50855,1.50885,1.50845,1.50885,299000000.0
2009-05-13 09:46:00,1.50855,1.5087,1.5083,1.5085,276800000.0
2009-05-13 09:47:00,1.5085,1.5086,1.5084,1.5085,209000000.0
2009-05-13 09:48:00,1.5085,1.5089,1.5085,1.5086,319500000.0
2009-05-13 09:49:00,1.5087,1.50895,1.50865,1.5089,221600000.0
2009-05-13 09:50:00,1.5089,1.509,1.5087,1.5088,300200000.0
2009-05-13 09:51:00,1.5088,1.509,1.5087,1.50875,462800000.0
2009-05-13 09:52:00,1.50875,1.5089,1.50875,1.5088,269600001.0
2009-05-13 09:53:00,1.5088,1.5089,1.50875,1.5088,361800001.0
2009-05-13 09:54:00,1.5088,1.50895,1.5086,1.50875,423000002.0
2009-05-13 09:55:00,1.50875,1.50885,1.5086,1.50865,211400000.0
2009-05-13 09:56:00,1.50865,1.50875,1.50845,1.50855,289600002.0
2009-05-13 09:57:00,1.50865,1.5089,1.50855,1.5089,135800000.0
2009-05-13 09:58:00,1.50885,1.50905,1.5088,1.5089,497400000.0
2009-05-13 09:59:00,1.5089,1.509,1.50875,1.50885,179800000.0
2009-05-13 10:00:00,1.50885,1.5089,1.50865,1.50875,296400000.0
2009-05-13 10:01:00,1.50875,1.50885,1.5086,1.5088,298800004.0
2009-05-13 10:02:00,1.50875,1.50895,1.50865,1.50865,361200005.0
2009-05-13 10:03:00,1.50865,1.5088,1.50845,1.50855,187200000.0
2009-05-13 10:04:00,1.5085,1.5087,1.5085,1.5086,169400000.0
2009-05-13 10:05:00,1.5088,1.5089,1.5085,1.5086,287600001.0
2009-05-13 10:06:00,1.5086,1.50865,1.5084,1.50845,146800000.0
2009-05-13 10:07:00,1.50845,1.5087,1.50845,1.50865,332200000.0
2009-05-13 10:08:00,1.50865,1.50875,1.50835,1.5087,204800000.0
2009-05-13 10:09:00,1.5087,1.5088,1.50845,1.5085,226800002.0
2009-05-13 10:10:00,1.5085,1.50895,1.50845,1.5087,130400000.0
2009-05-13 10:11:00,1.5087,1.50885,1.50865,1.5088,312000001.0
2009-05-13 10:12:00,1.5088,1.509,1.5087,1.50875,347800000.0
2009-05-13 10:13:00,1.50875,1.50885,1.5084,1.5087,264600000.0
2009-05-13 10:14:00,1.50865,1.50905,1.5086,1.50885,249800000.0
2009-05-13 10:15:00,1.50885,1.50895,1.50865,1.50885,214400000.0
2009-05-13 10:16:00,1.5089,1.509,1.5088,1.50885,190600000.0
2009-05-13 10:17:00,1.50885,1.5091,1.50885,1.50895,164800000.0
2009-05-13 10:18:00,1.50905,1.5091,1.50895,1.509,133600000.0
2009-05-13 10:19:00,1.509,1.50905,1.50875,1.509,223200000.0
2009-05-13 10:20:00,1.509,1.509,1.50865,1.5087,228200000.0
2009-05-13 10:21:00,1.5087,1.50885,1.50865,1.5088,159400000.0
2009-05-13 10:22:00,1.5087,1.50885,1.50865,1.50865,95800000.0
2009-05-13 10:23:00,1.5087,1.50875,1.50855,1.5087,149400000.0
2009-05-13 10:24:00,1.5087,1.50875,1.5086,1.5087,190400000.0
2009-05-13 10:25:00,1.5087,1.50875,1.5084,1.5085,389800000.0
2009-05-13 10:26:00,1.50845,1.5086,1.50845,1.5085,190200000.0
2009-05-13 10:27:00,1.5085,1.5086,1.50845,1.50845,241800000.0
2009-05-13 10:28:00,1.50845,1.5086,1.50845,1.50845,120000000.0
2009-05-13 10:29:00,1.50845,1.5085,1.50815,1.50815,381699998.0
2009-05-13 10:30:00,1.50815,1.5083,1.50805,1.5082,275800000.0
2009-05-13 10:31:00,1.50815,1.50825,1.508,1.50815,144600000.0
2009-05-13 10:32:00,1.50815,1.50835,1.508,1.50805,311000001.0
2009-05-13 10:33:00,1.50805,1.50815,1.508,1.50805,234000000.0
2009-05-13 10:34:00,1.50815,1.5083,1.50805,1.5082,286200000.0
2009-05-13 10:35:00,1.5083,1.5083,1.5081,1.50815,240400000.0
2009-05-13 10:36:00,1.50815,1.5083,1.5081,1.5082,152800000.0
2009-05-13 10:37:00,1.50825,1.5083,1.5082,1.50825,230000000.0
2009-05-13 10:38:00,1.50825,1.50845,1.50815,1.5083,354000001.0
2009-05-13 10:39:00,1.50825,1.5083,1.50815,1.5083,165800000.0
2009-05-13 10:40:00,1.5082,1.50845,1.50815,1.50835,162200000.0
2009-05-13 10:41:00,1.5084,1.5086,1.50805,1.5081,229400000.0
2009-05-13 10:42:00,1.5082,1.50865,1.50815,1.5083,290400000.0
2009-05-13 10:43:00,1.5083,1.5084,1.50825,1.5083,209200000.0
2009-05-13 10:44:00,1.5083,1.5083,1.50815,1.5083,320800000.0
2009-05-13 10:45:00,1.5083,1.5083,1.5082,1.5082,95600000.0
2009-05-13 10:46:00,1.5082,1.5083,1.50815,1.50815,180800000.0
2009-05-13 10:47:00,1.5083,1.5084,1.5081,1.50815,128800000.0
2009-05-13 10:48:00,1.5082,1.50835,1.5081,1.5081,130200000.0
2009-05-13 10:49:00,1.50815,1.5083,1.50815,1.5082,33400000.0
2009-05-13 10:50:00,1.5082,1.5083,1.508,1.508,179800000.0
2009-05-13 10:51:00,1.508,1.50825,1.50795,1.508,162800000.0
2009-05-13 10:52:00,1.5081,1.5081,1.5076,1.50775,203400000.0
2009-05-13 10:53:00,1.50775,1.50805,1.50775,1.5079,245600000.0
2009-05-13 10:54:00,1.50795,1.50825,1.50785,1.50795,281000000.0
2009-05-13 10:55:00,1.50795,1.50795,1.50755,1.5077,165000000.0
2009-05-13 10:56:00,1.5077,1.5077,1.50745,1.50745,155200000.0
2009-05-13 10:57:00,1.5075,1.50755,1.50745,1.5075,256400002.0
2009-05-13 10:58:00,1.5075,1.50775,1.5075,1.50775,254600000.0
2009-05-13 10:59:00,1.50775,1.50785,1.50755,1.5076,236000000.0
2009-05-13 11:00:00,1.5076,1.50785,1.50745,1.5076,179200000.0
2009-05-13 11:01:00,1.5075,1.50785,1.50745,1.50775,275400000.0
2009-05-13 11:02:00,1.50775,1.5079,1.50745,1.5075,174600000.0
2009-05-13 11:03:00,1.50745,1.50755,1.50745,1.5075,109400000.0
2009-05-13 11:04:00,1.5075,1.5075,1.5071,1.5071,235000000.0
2009-05-13 11:05:00,1.5071,1.50715,1.50685,1.50695,209800000.0
2009-05-13 11:06:00,1.50695,1.5072,1.5069,1.5071,190200000.0
2009-05-13 11:07:00,1.5071,1.50715,1.5067,1.50675,263400000.0
2009-05-13 11:08:00,1.5069,1.507,1.50675,1.50685,137200000.0
2009-05-13 11:09:00,1.50685,1.5069,1.5067,1.50675,219600000.0
2009-05-13 11:10:00,1.50675,1.50685,1.5066,1.5067,390600000.0
2009-05-13 11:11:00,1.50675,1.50685,1.50665,1.5068,187000000.0
2009-05-13 11:12:00,1.5068,1.507,1.5067,1.5067,131400000.0
2009-05-13 11:13:00,1.5067,1.50685,1.50645,1.50665,196400000.0
2009-05-13 11:14:00,1.5067,1.5067,1.50645,1.50645,99800000.0
2009-05-13 11:15:00,1.5066,1.5069,1.50625,1.5068,261200000.0
2009-05-13 11:16:00,1.50675,1.50705,1.50665,1.50675,158600000.0
2009-05-13 11:17:00,1.50675,1.50695,1.5066,1.50675,109800000.0
2009-05-13 11:18:00,1.50685,1.5069,1.50655,1.5066,69800000.0
2009-05-13 11:19:00,1.5066,1.5066,1.50625,1.50625,50000000.0
2009-05-13 11:20:00,1.50625,1.5065,1.50625,1.5063,163400000.0
2009-05-13 11:21:00,1.50625,1.50655,1.50615,1.5065,237200000.0
2009-05-13 11:22:00,1.50655,1.50665,1.5064,1.5065,190400000.0
2009-05-13 11:23:00,1.5066,1.50665,1.50645,1.50665,84200000.0
2009-05-13 11:24:00,1.50665,1.5067,1.5065,1.50655,270000000.0
2009-05-13 11:25:00,1.5065,1.50665,1.5063,1.5063,436200000.0
2009-05-13 11:26:00,1.5063,1.5064,1.5063,1.5063,280800000.0
2009-05-13 11:27:00,1.5063,1.5063,1.50605,1.5061,98800000.0
2009-05-13 11:28:00,1.50615,1.5064,1.50615,1.5064,171400000.0
2009-05-13 11:29:00,1.5064,1.50645,1.50625,1.5064,241400000.0
2009-05-13 11:30:00,1.5064,1.50645,1.5061,1.5061,447000000.0
2009-05-13 11:31:00,1.506,1.5063,1.506,1.5062,225600000.0
2009-05-13 11:32:00,1.5062,1.50635,1.5062,1.5062,249600000.0
2009-05-13 11:33:00,1.5062,1.50625,1.506,1.5061,293000000.0
2009-05-13 11:34:00,1.50615,1.5063,1.5061,1.5061,233200000.0
2009-05-13 11:35:00,1.5061,1.50625,1.50605,1.5061,218600000.0
2009-05-13 11:36:00,1.5061,1.5062,1.506,1.506,236600000.0
2009-05-13 11:37:00,1.5061,1.5063,1.506,1.50625,146800000.0
2009-05-13 11:38:00,1.5063,1.50635,1.50615,1.50635,153800000.0
2009-05-13 11:39:00,1.50635,1.50635,1.5062,1.5063,76200000.0
2009-05-13 11:40:00,1.5064,1.50665,1.5063,1.5064,261600000.0
2009-05-13 11:41:00,1.5064,1.5064,1.50625,1.5063,148800000.0
2009-05-13 11:42:00,1.5063,1.5063,1.5062,1.50625,78400000.0
2009-05-13 11:43:00,1.50625,1.5063,1.5062,1.5062,157200000.0
2009-05-13 11:44:00,1.5062,1.50645,1.5062,1.5064,203000000.0
2009-05-13 11:45:00,1.5062,1.5065,1.5062,1.50645,194800000.0
2009-05-13 11:46:00,1.5064,1.50645,1.5062,1.50635,264800000.0
2009-05-13 11:47:00,1.5064,1.5065,1.50635,1.5064,87000000.0
2009-05-13 11:48:00,1.5064,1.5064,1.5063,1.5063,204600000.0
2009-05-13 11:49:00,1.5063,1.50645,1.50615,1.5064,336800000.0
2009-05-13 11:50:00,1.5064,1.5066,1.5062,1.50635,180800000.0
2009-05-13 11:51:00,1.50635,1.5066,1.5062,1.50635,256000000.0
2009-05-13 11:52:00,1.5064,1.50645,1.50635,1.50645,155600000.0
2009-05-13 11:53:00,1.50645,1.50655,1.5064,1.5064,185600000.0
2009-05-13 11:54:00,1.5064,1.5064,1.5063,1.50635,134000000.0
2009-05-13 11:55:00,1.50635,1.5064,1.5062,1.50635,139200000.0
2009-05-13 11:56:00,1.50635,1.5065,1.5062,1.5062,329200000.0
2009-05-13 11:57:00,1.5062,1.50635,1.5061,1.5061,421000000.0
2009-05-13 11:58:00,1.5061,1.50635,1.50595,1.50635,369000000.0
2009-05-13 11:59:00,1.5063,1.5066,1.50605,1.5061,330600000.0
2009-05-13 12:00:00,1.50615,1.50615,1.506,1.5061,259200000.0
2009-05-13 12:01:00,1.5061,1.5066,1.50605,1.50655,270000000.0
2009-05-13 12:02:00,1.50625,1.5066,1.50585,1.5059,338400000.0
2009-05-13 12:03:00,1.50585,1.5061,1.5055,1.5061,366800000.0
2009-05-13 12:04:00,1.5062,1.5062,1.5058,1.5062,374200000.0
2009-05-13 12:05:00,1.5062,1.50655,1.5059,1.506,175000000.0
2009-05-13 12:06:00,1.506,1.5065,1.50585,1.5064,369600000.0
2009-05-13 12:07:00,1.5064,1.5065,1.50605,1.5064,160600000.0
2009-05-13 12:08:00,1.5064,1.5066,1.5064,1.5065,224000000.0
2009-05-13 12:09:00,1.5065,1.50655,1.5064,1.5065,117000000.0
2009-05-13 12:10:00,1.5065,1.5066,1.5064,1.5065,103400000.0
2009-05-13 12:11:00,1.5065,1.5066,1.5064,1.50645,271800000.0
2009-05-13 12:12:00,1.5065,1.50665,1.5064,1.50645,160200000.0
2009-05-13 12:13:00,1.50645,1.5066,1.50645,1.5065,256000000.0
2009-05-13 12:14:00,1.50655,1.5066,1.5064,1.5065,183800000.0
2009-05-13 12:15:00,1.5065,1.5067,1.5064,1.5066,102000000.0
2009-05-13 12:16:00,1.5066,1.50675,1.5066,1.5067,97000000.0
2009-05-13 12:17:00,1.5067,1.5068,1.5066,1.5067,232800000.0
2009-05-13 12:18:00,1.50665,1.50695,1.50655,1.50675,179200001.0
2009-05-13 12:19:00,1.5067,1.50685,1.5067,1.50675,137000000.0
2009-05-13 12:20:00,1.50675,1.5069,1.5067,1.50675,40600000.0
2009-05-13 12:21:00,1.50675,1.5068,1.50675,1.50675,66600000.0
2009-05-13 12:22:00,1.50675,1.5069,1.5067,1.5068,258600000.0
2009-05-13 12:23:00,1.5069,1.50745,1.5069,1.5074,202400000.0
2009-05-13 12:24:00,1.5073,1.5073,1.5073,1.5073,51600000.0
2009-05-13 12:25:00,1.5073,1.5073,1.50685,1.50685,80000000.0
2009-05-13 12:26:00,1.50685,1.50695,1.50675,1.5068,156400000.0
2009-05-13 12:27:00,1.5068,1.5069,1.5063,1.5063,281000000.0
2009-05-13 12:28:00,1.5063,1.5066,1.5063,1.50655,147400000.0
2009-05-13 12:29:00,1.50655,1.5067,1.5065,1.5066,175400000.0
2009-05-13 12:30:00,1.5066,1.5068,1.5064,1.5065,158800000.0
2009-05-13 12:31:00,1.50655,1.50675,1.5064,1.50665,221800000.0
2009-05-13 12:32:00,1.50665,1.5068,1.50645,1.5066,171200000.0
2009-05-13 12:33:00,1.5066,1.50675,1.50655,1.50665,138000000.0
2009-05-13 12:34:00,1.50665,1.5071,1.5065,1.507,200400000.0
2009-05-13 12:35:00,1.507,1.50715,1.50675,1.5071,297200000.0
2009-05-13 12:36:00,1.5071,1.50715,1.5069,1.5071,159800000.0
2009-05-13 12:37:00,1.5071,1.50735,1.50705,1.5072,173200000.0
2009-05-13 12:38:00,1.5072,1.5073,1.5071,1.5072,265200000.0
2009-05-13 12:39:00,1.5072,1.5072,1.507,1.5071,114800000.0
2009-05-13 12:40:00,1.5071,1.5071,1.5069,1.5069,85800000.0
2009-05-13 12:41:00,1.5069,1.50705,1.50685,1.50705,57400000.0
2009-05-13 12:42:00,1.50705,1.50705,1.5068,1.5069,62400000.0
2009-05-13 12:43:00,1.5069,1.50695,1.5067,1.50685,202000000.0
2009-05-13 12:44:00,1.5068,1.50685,1.50655,1.50655,70200000.0
2009-05-13 12:45:00,1.50655,1.50665,1.50635,1.5064,139000000.0
2009-05-13 12:46:00,1.5064,1.50655,1.50625,1.5065,246200000.0
2009-05-13 12:47:00,1.5065,1.5065,1.5065,1.5065,322800000.0
2009-05-13 12:48:00,1.50655,1.50655,1.5065,1.5065,230400000.0
2009-05-13 12:49:00,1.50645,1.5066,1.50635,1.5066,180000000.0
2009-05-13 12:50:00,1.50655,1.50655,1.5063,1.5063,123200000.0
2009-05-13 12:51:00,1.5063,1.5063,1.5062,1.50625,146000000.0
2009-05-13 12:52:00,1.50625,1.50625,1.5061,1.5062,123600000.0
2009-05-13 12:53:00,1.5062,1.5065,1.5062,1.5064,256800000.0
2009-05-13 12:54:00,1.5064,1.5064,1.5063,1.5063,140400000.0
2009-05-13 12:55:00,1.50645,1.50645,1.5063,1.5063,315800000.0
2009-05-13 12:56:00,1.5063,1.50645,1.5063,1.5064,184000000.0
2009-05-13 12:57:00,1.50635,1.5064,1.5063,1.5064,116400000.0
2009-05-13 12:58:00,1.5064,1.5064,1.5064,1.5064,67200000.0
2009-05-13 12:59:00,1.5064,1.5064,1.5063,1.5063,103400000.0
2009-05-13 13:00:00,1.5063,1.50645,1.5062,1.5064,156400000.0
2009-05-13 13:01:00,1.50635,1.5064,1.5063,1.5064,113000000.0
2009-05-13 13:02:00,1.5063,1.5064,1.5063,1.5063,92400000.0
2009-05-13 13:03:00,1.5063,1.5064,1.5063,1.5064,106800000.0
2009-05-13 13:04:00,1.5064,1.5064,1.5062,1.5063,220400000.0
2009-05-13 13:05:00,1.5063,1.5064,1.50625,1.5063,123400000.0
2009-05-13 13:06:00,1.5063,1.5063,1.50615,1.5062,260800000.0
2009-05-13 13:07:00,1.5062,1.5062,1.5055,1.5058,191800000.0
2009-05-13 13:08:00,1.50595,1.506,1.5057,1.5058,239600000.0
2009-05-13 13:09:00,1.50575,1.506,1.5057,1.5059,237600000.0
2009-05-13 13:10:00,1.5059,1.5063,1.5057,1.506,465200000.0
2009-05-13 13:11:00,1.50595,1.50625,1.50575,1.50585,298400000.0
2009-05-13 13:12:00,1.50585,1.50595,1.50575,1.5058,318400000.0
2009-05-13 13:13:00,1.50585,1.50595,1.5057,1.5057,95400000.0
2009-05-13 13:14:00,1.5056,1.50565,1.50545,1.50545,245400000.0
2009-05-13 13:15:00,1.50545,1.50565,1.50525,1.5053,340200000.0
2009-05-13 13:16:00,1.50525,1.5053,1.5051,1.5052,240400000.0
2009-05-13 13:17:00,1.5052,1.50535,1.5052,1.5052,191600000.0
2009-05-13 13:18:00,1.5052,1.5053,1.5051,1.5052,224600000.0
2009-05-13 13:19:00,1.5053,1.5053,1.50505,1.5052,277600000.0
2009-05-13 13:20:00,1.5052,1.5053,1.5051,1.5051,273400000.0
2009-05-13 13:21:00,1.5051,1.5052,1.5051,1.5052,194800000.0
2009-05-13 13:22:00,1.5052,1.50525,1.50515,1.50515,213800002.0
2009-05-13 13:23:00,1.50515,1.50515,1.5051,1.5051,145000000.0
2009-05-13 13:24:00,1.5051,1.50535,1.5051,1.5052,116200000.0
2009-05-13 13:25:00,1.5052,1.5052,1.5052,1.5052,81200000.0
2009-05-13 13:26:00,1.5052,1.5052,1.5052,1.5052,20800000.0
2009-05-13 13:27:00,1.5052,1.50535,1.5052,1.5052,222000000.0
2009-05-13 13:28:00,1.5052,1.50535,1.5052,1.5053,184600000.0
2009-05-13 13:29:00,1.50525,1.50545,1.50525,1.5054,109600000.0
2009-05-13 13:30:00,1.50545,1.50545,1.50525,1.5053,132400000.0
2009-05-13 13:31:00,1.50535,1.50545,1.5053,1.5053,99800000.0
2009-05-13 13:32:00,1.50525,1.5053,1.50515,1.5052,158400000.0
2009-05-13 13:33:00,1.5053,1.50535,1.5052,1.5052,125000000.0
2009-05-13 13:34:00,1.5052,1.5053,1.5051,1.5051,120200000.0
2009-05-13 13:35:00,1.5051,1.50515,1.5051,1.5051,233600000.0
2009-05-13 13:36:00,1.5051,1.5052,1.50505,1.5051,129200000.0
2009-05-13 13:37:00,1.5051,1.5053,1.5051,1.5052,338600000.0
2009-05-13 13:38:00,1.5052,1.5052,1.5051,1.5052,160400000.0
2009-05-13 13:39:00,1.5051,1.5055,1.5051,1.5053,214000000.0
2009-05-13 13:40:00,1.5053,1.5054,1.5052,1.5052,192200000.0
2009-05-13 13:41:00,1.5052,1.5053,1.5052,1.5052,262200000.0
2009-05-13 13:42:00,1.5052,1.5052,1.5052,1.5052,157600000.0
2009-05-13 13:43:00,1.5052,1.5053,1.5052,1.5052,355600000.0
2009-05-13 13:44:00,1.5052,1.5054,1.5052,1.5053,144800000.0
2009-05-13 13:45:00,1.5053,1.5053,1.5053,1.5053,124800000.0
2009-05-13 13:46:00,1.5053,1.5054,1.5052,1.5052,207600000.0
2009-05-13 13:47:00,1.5052,1.50535,1.5052,1.5053,386800000.0
2009-05-13 13:48:00,1.5053,1.50545,1.5053,1.50545,320000002.0
2009-05-13 13:49:00,1.50545,1.5055,1.5053,1.50545,500000000.0
2009-05-13 13:50:00,1.5053,1.50545,1.50525,1.5053,288800000.0
2009-05-13 13:51:00,1.5053,1.50545,1.50525,1.5054,218000000.0
2009-05-13 13:52:00,1.5054,1.5054,1.50525,1.5054,60600000.0
2009-05-13 13:53:00,1.50535,1.5055,1.50535,1.5054,180200000.0
2009-05-13 13:54:00,1.5054,1.5055,1.50535,1.5054,47600000.0
2009-05-13 13:55:00,1.5054,1.5055,1.5053,1.5054,106600000.0
2009-05-13 13:56:00,1.5053,1.50535,1.5052,1.5052,278600000.0
2009-05-13 13:57:00,1.5052,1.5054,1.5051,1.5052,506800000.0
2009-05-13 13:58:00,1.5052,1.5052,1.505,1.5051,395600001.0
2009-05-13 13:59:00,1.5051,1.50525,1.5051,1.5051,195200000.0
2009-05-13 14:00:00,1.5051,1.5052,1.50505,1.5052,257400000.0
2009-05-13 14:01:00,1.5052,1.5055,1.5051,1.5054,227200000.0
2009-05-13 14:02:00,1.5054,1.50555,1.5053,1.5053,191000000.0
2009-05-13 14:03:00,1.5054,1.5058,1.5053,1.5057,374800000.0
2009-05-13 14:04:00,1.50555,1.5057,1.50545,1.5056,241900000.0
2009-05-13 14:05:00,1.50555,1.50575,1.5052,1.5053,316600000.0
2009-05-13 14:06:00,1.5053,1.5056,1.5053,1.5056,252900000.0
2009-05-13 14:07:00,1.5056,1.5057,1.50535,1.5054,174200001.0
2009-05-13 14:08:00,1.5054,1.5055,1.5054,1.50545,150800000.0
2009-05-13 14:09:00,1.5054,1.5055,1.5054,1.5055,506600000.0
2009-05-13 14:10:00,1.5055,1.5055,1.50505,1.5051,543399993.0
2009-05-13 14:11:00,1.5051,1.5053,1.5051,1.5051,299400000.0
2009-05-13 14:12:00,1.5051,1.50525,1.5051,1.5052,202000000.0
2009-05-13 14:13:00,1.5052,1.50525,1.5052,1.5052,124799998.0
2009-05-13 14:14:00,1.50515,1.5055,1.5051,1.5054,462200000.0
2009-05-13 14:15:00,1.5054,1.5057,1.5053,1.5056,434800001.0
2009-05-13 14:16:00,1.5055,1.5057,1.5055,1.5055,305400000.0
2009-05-13 14:17:00,1.5055,1.5056,1.50535,1.50545,180200000.0
2009-05-13 14:18:00,1.5055,1.5056,1.5054,1.5054,281600000.0
2009-05-13 14:19:00,1.5054,1.5056,1.50525,1.5053,330600000.0
2009-05-13 14:20:00,1.5053,1.5054,1.50525,1.5053,77800000.0
2009-05-13 14:21:00,1.5053,1.5054,1.50525,1.5054,176800000.0
2009-05-13 14:22:00,1.50535,1.50545,1.5053,1.5054,409000000.0
2009-05-13 14:23:00,1.5054,1.5055,1.5054,1.5055,104400000.0
2009-05-13 14:24:00,1.5054,1.5056,1.50525,1.5053,427000000.0
2009-05-13 14:25:00,1.5053,1.50535,1.5052,1.50535,433000002.0
2009-05-13 14:26:00,1.50535,1.5055,1.5053,1.5053,232400000.0
2009-05-13 14:27:00,1.5053,1.5055,1.5053,1.5055,171800000.0
2009-05-13 14:28:00,1.5055,1.5056,1.50545,1.5056,172600000.0
2009-05-13 14:29:00,1.50555,1.50585,1.50545,1.5055,368199998.0
2009-05-13 14:30:00,1.5055,1.50555,1.50515,1.5053,415900000.0
2009-05-13 14:31:00,1.5053,1.5055,1.5052,1.50545,351200000.0
2009-05-13 14:32:00,1.50555,1.50575,1.5053,1.5055,556300000.0
2009-05-13 14:33:00,1.5055,1.50575,1.50515,1.5056,306100000.0
2009-05-13 14:34:00,1.50565,1.5057,1.5052,1.5052,322800001.0
2009-05-13 14:35:00,1.50545,1.50575,1.5053,1.50535,396500000.0
2009-05-13 14:36:00,1.5055,1.5055,1.5053,1.50535,374300000.0
2009-05-13 14:37:00,1.50535,1.5056,1.5053,1.50545,354200000.0
2009-05-13 14:38:00,1.5055,1.5055,1.5051,1.5052,363400000.0
2009-05-13 14:39:00,1.5052,1.50525,1.5051,1.50515,443800000.0
2009-05-13 14:40:00,1.5052,1.5053,1.50515,1.5052,359200000.0
2009-05-13 14:41:00,1.50515,1.50535,1.50515,1.50525,434800000.0
2009-05-13 14:42:00,1.50525,1.5053,1.50515,1.5052,318200000.0
2009-05-13 14:43:00,1.5052,1.50535,1.5052,1.5052,332800000.0
2009-05-13 14:44:00,1.50525,1.50525,1.5051,1.5052,348800000.0
2009-05-13 14:45:00,1.5052,1.50525,1.5051,1.50515,269200000.0
2009-05-13 14:46:00,1.5052,1.5052,1.505,1.50515,223800000.0
2009-05-13 14:47:00,1.50515,1.50525,1.5051,1.50525,337000000.0
2009-05-13 14:48:00,1.5053,1.50535,1.5052,1.5053,263600000.0
2009-05-13 14:49:00,1.5053,1.5053,1.50525,1.5053,178600000.0
2009-05-13 14:50:00,1.50535,1.5054,1.5052,1.5053,190200000.0
2009-05-13 14:51:00,1.50535,1.5054,1.50525,1.50525,116200000.0
2009-05-13 14:52:00,1.50525,1.5054,1.5052,1.5053,227000000.0
2009-05-13 14:53:00,1.5053,1.5054,1.5053,1.5053,83800000.0
2009-05-13 14:54:00,1.5053,1.50545,1.50525,1.5054,226200000.0
2009-05-13 14:55:00,1.5054,1.50565,1.5053,1.50565,215600000.0
2009-05-13 14:56:00,1.5056,1.5056,1.50535,1.5054,263000000.0
2009-05-13 14:57:00,1.5054,1.5056,1.5054,1.50555,354800000.0
2009-05-13 14:58:00,1.50555,1.5057,1.5055,1.5056,249200000.0
2009-05-13 14:59:00,1.5056,1.50585,1.5056,1.50585,304000000.0
2009-05-13 15:00:00,1.50575,1.5063,1.5056,1.506,325800000.0
2009-05-13 15:01:00,1.50595,1.5062,1.50585,1.50615,377200000.0
2009-05-13 15:02:00,1.50615,1.5063,1.5061,1.5061,238000000.0
2009-05-13 15:03:00,1.5061,1.5062,1.50575,1.5059,427800000.0
2009-05-13 15:04:00,1.5059,1.5061,1.50575,1.50585,269000000.0
2009-05-13 15:05:00,1.50585,1.506,1.50575,1.50585,434600000.0
2009-05-13 15:06:00,1.50585,1.5061,1.5058,1.506,382800000.0
2009-05-13 15:07:00,1.506,1.5061,1.50585,1.50595,220000000.0
2009-05-13 15:08:00,1.50595,1.506,1.5058,1.50585,257800000.0
2009-05-13 15:09:00,1.506,1.506,1.50575,1.506,256600000.0
2009-05-13 15:10:00,1.506,1.506,1.5057,1.5058,208600000.0
2009-05-13 15:11:00,1.5057,1.50575,1.50565,1.50565,119600000.0
2009-05-13 15:12:00,1.50575,1.50585,1.5057,1.5058,169200000.0
2009-05-13 15:13:00,1.5057,1.5058,1.50565,1.5057,242800000.0
2009-05-13 15:14:00,1.50575,1.50585,1.50555,1.50555,204800000.0
2009-05-13 15:15:00,1.5055,1.5057,1.5052,1.5052,317200000.0
2009-05-13 15:16:00,1.5053,1.50555,1.50525,1.50535,279000000.0
2009-05-13 15:17:00,1.50535,1.50555,1.50535,1.5054,249200000.0
2009-05-13 15:18:00,1.5054,1.5055,1.5052,1.5053,277400000.0
2009-05-13 15:19:00,1.5053,1.5053,1.50515,1.5052,244800000.0
2009-05-13 15:20:00,1.5052,1.5053,1.5052,1.5052,346200000.0
2009-05-13 15:21:00,1.50515,1.5053,1.50515,1.50515,184600000.0
2009-05-13 15:22:00,1.50515,1.5052,1.50515,1.5052,290400000.0
2009-05-13 15:23:00,1.5052,1.5052,1.50505,1.50505,193600000.0
2009-05-13 15:24:00,1.50505,1.50515,1.50505,1.5051,194800000.0
2009-05-13 15:25:00,1.5051,1.50525,1.505,1.5052,320200000.0
2009-05-13 15:26:00,1.5052,1.5052,1.50515,1.5052,200000000.0
2009-05-13 15:27:00,1.5052,1.5052,1.50505,1.5051,252400000.0
2009-05-13 15:28:00,1.5051,1.50525,1.5051,1.5052,286600000.0
2009-05-13 15:29:00,1.5052,1.50525,1.50505,1.5051,197000000.0
2009-05-13 15:30:00,1.5051,1.50515,1.505,1.50515,225600000.0
2009-05-13 15:31:00,1.5051,1.5052,1.50505,1.5051,270000000.0
2009-05-13 15:32:00,1.5051,1.50515,1.50505,1.5051,268000000.0
2009-05-13 15:33:00,1.5051,1.50525,1.5051,1.5052,351000000.0
2009-05-13 15:34:00,1.50515,1.50525,1.50515,1.5052,267600000.0
2009-05-13 15:35:00,1.5052,1.50525,1.50515,1.50515,291000000.0
2009-05-13 15:36:00,1.50515,1.50525,1.5051,1.5051,281200000.0
2009-05-13 15:37:00,1.5051,1.50525,1.5051,1.5052,275000000.0
2009-05-13 15:38:00,1.5052,1.5052,1.50505,1.50505,204200000.0
2009-05-13 15:39:00,1.50505,1.50505,1.5048,1.50485,427800000.0
2009-05-13 15:40:00,1.5048,1.5051,1.5048,1.5048,374600000.0
2009-05-13 15:41:00,1.5048,1.5052,1.5047,1.50505,415600000.0
2009-05-13 15:42:00,1.5051,1.5051,1.50485,1.50495,332800000.0
2009-05-13 15:43:00,1.5049,1.505,1.50485,1.5049,371000000.0
2009-05-13 15:44:00,1.50475,1.5048,1.50455,1.5046,249200000.0
2009-05-13 15:45:00,1.5046,1.50485,1.50455,1.5048,307600000.0
2009-05-13 15:46:00,1.5048,1.5048,1.50455,1.5047,295200000.0
2009-05-13 15:47:00,1.5046,1.505,1.5046,1.505,354800000.0
2009-05-13 15:48:00,1.50495,1.5052,1.5049,1.50515,337800000.0
2009-05-13 15:49:00,1.5052,1.5053,1.50505,1.50515,514000000.0
2009-05-13 15:50:00,1.50515,1.5053,1.50515,1.50515,192800000.0
2009-05-13 15:51:00,1.50515,1.50525,1.50505,1.50505,334000000.0
2009-05-13 15:52:00,1.5051,1.50515,1.505,1.50505,374000000.0
2009-05-13 15:53:00,1.50505,1.50525,1.505,1.5051,443800000.0
2009-05-13 15:54:00,1.50505,1.5052,1.50505,1.5051,203600000.0
2009-05-13 15:55:00,1.5051,1.5052,1.5051,1.5051,300600000.0
2009-05-13 15:56:00,1.5051,1.5052,1.505,1.5051,339400000.0
2009-05-13 15:57:00,1.5051,1.5052,1.50505,1.5051,295600000.0
2009-05-13 15:58:00,1.50515,1.5052,1.50495,1.50515,253800000.0
2009-05-13 15:59:00,1.50515,1.50515,1.5049,1.505,295400000.0
2009-05-13 16:00:00,1.50495,1.5051,1.5048,1.50485,370200000.0
2009-05-13 16:01:00,1.50485,1.505,1.50455,1.5047,245600000.0
2009-05-13 16:02:00,1.5047,1.5048,1.5045,1.50465,410200000.0
2009-05-13 16:03:00,1.50465,1.50475,1.50455,1.5046,229600000.0
2009-05-13 16:04:00,1.5046,1.5048,1.50455,1.5047,220400000.0
2009-05-13 16:05:00,1.5046,1.5047,1.5046,1.5046,246800000.0
2009-05-13 16:06:00,1.5046,1.5047,1.5045,1.50465,327200000.0
2009-05-13 16:07:00,1.5047,1.5049,1.5046,1.50475,341200000.0
2009-05-13 16:08:00,1.50475,1.50475,1.5045,1.50455,266600000.0
2009-05-13 16:09:00,1.50455,1.50455,1.5041,1.5041,240000000.0
2009-05-13 16:10:00,1.5042,1.50425,1.504,1.5041,278600000.0
2009-05-13 16:11:00,1.5041,1.5043,1.5041,1.5043,319000000.0
2009-05-13 16:12:00,1.5043,1.5044,1.5043,1.5043,212400000.0
2009-05-13 16:13:00,1.5043,1.5044,1.5042,1.5044,241400000.0
2009-05-13 16:14:00,1.5044,1.5044,1.50415,1.5043,201600000.0
2009-05-13 16:15:00,1.5043,1.5045,1.5042,1.5045,294200000.0
2009-05-13 16:16:00,1.5045,1.50485,1.5045,1.5048,251800000.0
2009-05-13 16:17:00,1.5048,1.50485,1.5045,1.5046,241800000.0
2009-05-13 16:18:00,1.5046,1.5048,1.50445,1.50455,362400000.0
2009-05-13 16:19:00,1.5046,1.5048,1.5046,1.50465,162200000.0
2009-05-13 16:20:00,1.50465,1.5048,1.5045,1.5048,280000000.0
2009-05-13 16:21:00,1.50475,1.50505,1.5047,1.5049,381999999.0
2009-05-13 16:22:00,1.50495,1.50495,1.50475,1.5049,220200000.0
2009-05-13 16:23:00,1.50495,1.50505,1.50485,1.505,225800000.0
2009-05-13 16:24:00,1.505,1.505,1.50485,1.50495,132800000.0
2009-05-13 16:25:00,1.50495,1.50515,1.5049,1.505,365400000.0
2009-05-13 16:26:00,1.50505,1.5052,1.505,1.50515,91200000.0
2009-05-13 16:27:00,1.50515,1.50525,1.505,1.5052,178800000.0
2009-05-13 16:28:00,1.5052,1.5052,1.50495,1.5051,317600000.0
2009-05-13 16:29:00,1.5051,1.5054,1.505,1.5054,233400000.0
2009-05-13 16:30:00,1.5054,1.5056,1.5053,1.50555,371200000.0
2009-05-13 16:31:00,1.5056,1.5057,1.5053,1.50555,388000000.0
2009-05-13 16:32:00,1.50555,1.5056,1.5052,1.50535,362200000.0
2009-05-13 16:33:00,1.50535,1.5055,1.5051,1.50545,310400000.0
2009-05-13 16:34:00,1.5055,1.5057,1.50545,1.5056,263000000.0
2009-05-13 16:35:00,1.50555,1.5057,1.5052,1.5052,292200000.0
2009-05-13 16:36:00,1.50515,1.5053,1.50505,1.5052,294400000.0
2009-05-13 16:37:00,1.5052,1.50525,1.505,1.5051,469400000.0
2009-05-13 16:38:00,1.50505,1.5053,1.505,1.5051,499200000.0
2009-05-13 16:39:00,1.5052,1.5052,1.505,1.505,285800000.0
2009-05-13 16:40:00,1.50505,1.50515,1.5049,1.505,241800000.0
2009-05-13 16:41:00,1.505,1.50505,1.5046,1.5047,280800000.0
2009-05-13 16:42:00,1.5048,1.5048,1.50455,1.5046,219200000.0
2009-05-13 16:43:00,1.5046,1.50475,1.5046,1.5047,234000000.0
2009-05-13 16:44:00,1.5047,1.5048,1.5046,1.5047,332000000.0
2009-05-13 16:45:00,1.5047,1.505,1.5046,1.505,253200000.0
2009-05-13 16:46:00,1.505,1.5052,1.505,1.5051,260800000.0
2009-05-13 16:47:00,1.5051,1.50525,1.5049,1.5049,217000000.0
2009-05-13 16:48:00,1.5049,1.5051,1.50475,1.5051,425400000.0
2009-05-13 16:49:00,1.5051,1.5051,1.5051,1.5051,363800000.0
2009-05-13 16:50:00,1.505,1.5051,1.50495,1.505,237800000.0
2009-05-13 16:51:00,1.505,1.5052,1.505,1.50505,266600000.0
2009-05-13 16:52:00,1.50505,1.5051,1.50505,1.50505,130200000.0
2009-05-13 16:53:00,1.50505,1.5053,1.50505,1.50515,230200000.0
2009-05-13 16:54:00,1.5051,1.5052,1.50505,1.50505,129200000.0
2009-05-13 16:55:00,1.50505,1.50505,1.50505,1.50505,60400000.0
2009-05-13 16:56:00,1.50505,1.5052,1.505,1.50515,391600000.0
2009-05-13 16:57:00,1.50515,1.50515,1.505,1.5051,363200000.0
2009-05-13 16:58:00,1.5051,1.50525,1.5051,1.5051,294599999.0
2009-05-13 16:59:00,1.5051,1.50535,1.5051,1.5053,473400000.0
2009-05-13 17:00:00,1.50525,1.50535,1.505,1.5052,384600000.0
2009-05-13 17:01:00,1.5052,1.5053,1.50515,1.5052,406600000.0
2009-05-13 17:02:00,1.5052,1.5056,1.5051,1.5056,391400000.0
2009-05-13 17:03:00,1.5055,1.5055,1.505,1.50515,371800000.0
2009-05-13 17:04:00,1.50515,1.50535,1.50505,1.5053,301600000.0
2009-05-13 17:05:00,1.5053,1.5054,1.5053,1.5053,139200000.0
2009-05-13 17:06:00,1.5053,1.5053,1.505,1.505,284200000.0
2009-05-13 17:07:00,1.505,1.5052,1.5049,1.505,369800000.0
2009-05-13 17:08:00,1.5051,1.5053,1.505,1.50525,446200000.0
2009-05-13 17:09:00,1.5052,1.5053,1.505,1.505,328600000.0
2009-05-13 17:10:00,1.505,1.5052,1.50495,1.50505,372600000.0
2009-05-13 17:11:00,1.50505,1.50515,1.50495,1.505,439800000.0
2009-05-13 17:12:00,1.505,1.505,1.5047,1.5047,328800000.0
2009-05-13 17:13:00,1.5047,1.50515,1.5047,1.5051,430400000.0
2009-05-13 17:14:00,1.5051,1.5052,1.505,1.505,212200000.0
2009-05-13 17:15:00,1.505,1.50515,1.50495,1.5051,295200000.0
2009-05-13 17:16:00,1.50505,1.5052,1.50505,1.5052,272800000.0
2009-05-13 17:17:00,1.5052,1.5053,1.5052,1.5052,292800000.0
2009-05-13 17:18:00,1.5052,1.5052,1.5052,1.5052,195200000.0
2009-05-13 17:19:00,1.5052,1.5052,1.50495,1.505,227200000.0
2009-05-13 17:20:00,1.50505,1.50505,1.5046,1.5047,327000000.0
2009-05-13 17:21:00,1.5047,1.5049,1.50465,1.5048,352400000.0
2009-05-13 17:22:00,1.5048,1.5048,1.5047,1.5048,426400000.0
2009-05-13 17:23:00,1.5048,1.50485,1.50445,1.5048,297800000.0
2009-05-13 17:24:00,1.50495,1.5052,1.5048,1.50485,399000000.0
2009-05-13 17:25:00,1.50485,1.505,1.5046,1.50475,497200000.0
2009-05-13 17:26:00,1.5047,1.5051,1.5047,1.50495,372200000.0
2009-05-13 17:27:00,1.50495,1.5052,1.50495,1.505,235800000.0
2009-05-13 17:28:00,1.505,1.5051,1.50465,1.505,303600000.0
2009-05-13 17:29:00,1.505,1.5052,1.5046,1.5052,508400000.0
2009-05-13 17:30:00,1.5052,1.5053,1.505,1.5052,354800000.0
2009-05-13 17:31:00,1.5052,1.50545,1.505,1.50505,333200000.0
2009-05-13 17:32:00,1.50505,1.5053,1.50505,1.50515,528000000.0
2009-05-13 17:33:00,1.5051,1.5055,1.5051,1.5052,350200000.0
2009-05-13 17:34:00,1.5052,1.5052,1.5051,1.5052,231200000.0
2009-05-13 17:35:00,1.5052,1.50535,1.505,1.5051,366600000.0
2009-05-13 17:36:00,1.50515,1.5053,1.505,1.5053,296800000.0
2009-05-13 17:37:00,1.5053,1.5054,1.5052,1.5053,229800000.0
2009-05-13 17:38:00,1.5053,1.5053,1.5048,1.50485,415800000.0
2009-05-13 17:39:00,1.50485,1.5049,1.5047,1.5048,283400000.0
2009-05-13 17:40:00,1.5048,1.5048,1.50425,1.5044,271600000.0
2009-05-13 17:41:00,1.5044,1.5045,1.5043,1.5043,254400000.0
2009-05-13 17:42:00,1.5043,1.5046,1.5042,1.5046,409000000.0
2009-05-13 17:43:00,1.5046,1.5046,1.5044,1.5045,170000000.0
2009-05-13 17:44:00,1.5045,1.5047,1.50435,1.50455,301800000.0
2009-05-13 17:45:00,1.50455,1.5047,1.50435,1.5044,368200000.0
2009-05-13 17:46:00,1.5045,1.5048,1.5045,1.5048,540800000.0
2009-05-13 17:47:00,1.5047,1.5047,1.50455,1.5046,286000000.0
2009-05-13 17:48:00,1.5046,1.5049,1.5046,1.5048,286400000.0
2009-05-13 17:49:00,1.5049,1.5049,1.50465,1.50485,238200000.0
2009-05-13 17:50:00,1.5048,1.5049,1.5048,1.5049,139400000.0
2009-05-13 17:51:00,1.5048,1.5052,1.5048,1.5052,273800000.0
2009-05-13 17:52:00,1.5052,1.5054,1.5052,1.5053,234800000.0
2009-05-13 17:53:00,1.5053,1.50535,1.5052,1.5052,141000000.0
2009-05-13 17:54:00,1.5052,1.50535,1.5052,1.5053,163200000.0
2009-05-13 17:55:00,1.5053,1.5053,1.5052,1.50525,187600000.0
2009-05-13 17:56:00,1.5053,1.5053,1.5051,1.50525,143200000.0
2009-05-13 17:57:00,1.5051,1.50525,1.5049,1.5051,289000000.0
2009-05-13 17:58:00,1.5051,1.50545,1.505,1.50545,254600000.0
2009-05-13 17:59:00,1.50535,1.5058,1.50525,1.5057,236800000.0
2009-05-13 18:00:00,1.5057,1.5058,1.50555,1.50555,160800000.0
2009-05-13 18:01:00,1.50555,1.5059,1.50555,1.5059,253400000.0
2009-05-13 18:02:00,1.5059,1.506,1.50555,1.5056,174400000.0
2009-05-13 18:03:00,1.5056,1.5056,1.50535,1.5056,109900000.0
2009-05-13 18:04:00,1.50555,1.5056,1.50525,1.5053,125600000.0
2009-05-13 18:05:00,1.5054,1.5055,1.5054,1.5054,51200000.0
2009-05-13 18:06:00,1.5054,1.50545,1.5054,1.50545,180800000.0
2009-05-13 18:07:00,1.50545,1.5055,1.5054,1.5055,103600000.0
2009-05-13 18:08:00,1.50545,1.50545,1.5054,1.50545,42400000.0
2009-05-13 18:09:00,1.50545,1.5055,1.5054,1.5055,55400000.0
2009-05-13 18:10:00,1.5055,1.5058,1.5054,1.5055,131400000.0
2009-05-13 18:11:00,1.5055,1.5056,1.5054,1.50545,225800000.0
2009-05-13 18:12:00,1.5055,1.506,1.50535,1.5057,214400000.0
2009-05-13 18:13:00,1.50575,1.50585,1.5055,1.5056,305600000.0
2009-05-13 18:14:00,1.5056,1.50625,1.5056,1.50575,292200000.0
2009-05-13 18:15:00,1.5058,1.5059,1.50565,1.50565,150600000.0
2009-05-13 18:16:00,1.5058,1.5061,1.5058,1.506,305200000.0
2009-05-13 18:17:00,1.506,1.5062,1.506,1.506,233600000.0
2009-05-13 18:18:00,1.50615,1.5062,1.506,1.50605,138800000.0
2009-05-13 18:19:00,1.50605,1.5062,1.50605,1.5061,201600000.0
2009-05-13 18:20:00,1.50615,1.5062,1.50605,1.50605,179600000.0
2009-05-13 18:21:00,1.50605,1.5062,1.506,1.5061,202000000.0
2009-05-13 18:22:00,1.5061,1.5061,1.50605,1.50605,87000000.0
2009-05-13 18:23:00,1.50605,1.5061,1.50605,1.50605,124800000.0
2009-05-13 18:24:00,1.5062,1.5062,1.50605,1.5061,62600000.0
2009-05-13 18:25:00,1.5062,1.5062,1.5061,1.5062,72400000.0
2009-05-13 18:26:00,1.5062,1.50655,1.5061,1.5064,346200000.0
2009-05-13 18:27:00,1.50635,1.5066,1.5063,1.50645,224800000.0
2009-05-13 18:28:00,1.5066,1.50675,1.5065,1.5066,225000000.0
2009-05-13 18:29:00,1.5066,1.50665,1.50645,1.50655,94000000.0
2009-05-13 18:30:00,1.50665,1.50665,1.50645,1.5065,136800000.0
2009-05-13 18:31:00,1.5065,1.5065,1.50595,1.506,217650000.0
2009-05-13 18:32:00,1.5061,1.5062,1.50595,1.50615,116000000.0
2009-05-13 18:33:00,1.5061,1.50615,1.506,1.506,361800000.0
2009-05-13 18:34:00,1.50595,1.5061,1.50595,1.506,161600000.0
2009-05-13 18:35:00,1.506,1.50605,1.506,1.506,121800000.0
2009-05-13 18:36:00,1.506,1.50625,1.506,1.506,291800000.0
2009-05-13 18:37:00,1.506,1.506,1.5058,1.50595,365600000.0
2009-05-13 18:38:00,1.5059,1.50615,1.5058,1.50595,294600000.0
2009-05-13 18:39:00,1.5059,1.50645,1.50585,1.5061,346200000.0
2009-05-13 18:40:00,1.5061,1.5061,1.50605,1.50605,107400000.0
2009-05-13 18:41:00,1.5061,1.5062,1.50595,1.5062,206800000.0
2009-05-13 18:42:00,1.5062,1.5062,1.50585,1.50585,226800000.0
2009-05-13 18:43:00,1.50585,1.5059,1.50555,1.5057,260200000.0
2009-05-13 18:44:00,1.5057,1.50585,1.50555,1.5056,307400000.0
2009-05-13 18:45:00,1.50535,1.5058,1.50535,1.5058,90600000.0
2009-05-13 18:46:00,1.50555,1.5058,1.5055,1.5057,177800000.0
2009-05-13 18:47:00,1.5057,1.5059,1.5056,1.5058,95000000.0
2009-05-13 18:48:00,1.50595,1.50605,1.50585,1.5059,125000000.0
2009-05-13 18:49:00,1.506,1.5063,1.506,1.5062,179000000.0
2009-05-13 18:50:00,1.5062,1.50625,1.506,1.5061,215000000.0
2009-05-13 18:51:00,1.50615,1.5064,1.5061,1.5064,177200000.0
2009-05-13 18:52:00,1.5064,1.5065,1.5064,1.5064,278400000.0
2009-05-13 18:53:00,1.5064,1.5064,1.5062,1.5062,292600000.0
2009-05-13 18:54:00,1.5063,1.50635,1.5062,1.5062,188800000.0
2009-05-13 18:55:00,1.5062,1.5063,1.50575,1.50585,268200000.0
2009-05-13 18:56:00,1.50585,1.5062,1.5058,1.5061,110400000.0
2009-05-13 18:57:00,1.5061,1.5062,1.5057,1.5058,183400000.0
2009-05-13 18:58:00,1.5058,1.506,1.5054,1.50545,459500000.0
2009-05-13 18:59:00,1.5055,1.5058,1.5055,1.5057,223600000.0
2009-05-13 19:00:00,1.5057,1.506,1.5057,1.5057,434000000.0
2009-05-13 19:01:00,1.5057,1.5058,1.50545,1.50555,211400000.0
2009-05-13 19:02:00,1.5055,1.50565,1.50545,1.5055,282400000.0
2009-05-13 19:03:00,1.5055,1.50555,1.5055,1.5055,195200000.0
2009-05-13 19:04:00,1.5055,1.5059,1.5055,1.5057,253000000.0
2009-05-13 19:05:00,1.50575,1.5059,1.50545,1.5056,238200000.0
2009-05-13 19:06:00,1.50575,1.50605,1.50565,1.5058,310200000.0
2009-05-13 19:07:00,1.5058,1.5058,1.5057,1.5058,211200000.0
2009-05-13 19:08:00,1.50575,1.50575,1.5057,1.5057,75200000.0
2009-05-13 19:09:00,1.5057,1.5057,1.5056,1.5056,163800000.0
2009-05-13 19:10:00,1.5056,1.5057,1.5056,1.5056,179600000.0
2009-05-13 19:11:00,1.5057,1.5057,1.5056,1.5057,177000000.0
2009-05-13 19:12:00,1.5056,1.5057,1.5056,1.5056,295400000.0
2009-05-13 19:13:00,1.5056,1.50585,1.5056,1.5058,151200000.0
2009-05-13 19:14:00,1.5058,1.50595,1.50575,1.50575,91000000.0
2009-05-13 19:15:00,1.50575,1.50595,1.5056,1.5057,190800000.0
2009-05-13 19:16:00,1.50565,1.5057,1.5056,1.5057,92000000.0
2009-05-13 19:17:00,1.50575,1.50595,1.50565,1.5058,118800000.0
2009-05-13 19:18:00,1.5059,1.5059,1.5056,1.5056,169000000.0
2009-05-13 19:19:00,1.5056,1.5059,1.5055,1.50575,205600000.0
2009-05-13 19:20:00,1.5058,1.50595,1.50545,1.50555,239800000.0
2009-05-13 19:21:00,1.5056,1.5056,1.5055,1.5055,190400000.0
2009-05-13 19:22:00,1.5055,1.50565,1.5055,1.50565,86000000.0
2009-05-13 19:23:00,1.50565,1.50565,1.5056,1.5056,127200000.0
2009-05-13 19:24:00,1.5056,1.5057,1.5055,1.50555,289600000.0
2009-05-13 19:25:00,1.50555,1.50565,1.5055,1.5055,204000000.0
2009-05-13 19:26:00,1.5055,1.5056,1.5055,1.5055,241600000.0
2009-05-13 19:27:00,1.5055,1.5059,1.5055,1.5056,322800000.0
2009-05-13 19:28:00,1.5056,1.5056,1.50555,1.5056,199200000.0
2009-05-13 19:29:00,1.5056,1.5057,1.50555,1.50555,287200000.0
2009-05-13 19:30:00,1.50555,1.5059,1.5054,1.50575,392600000.0
2009-05-13 19:31:00,1.50575,1.50575,1.50545,1.50555,348000000.0
2009-05-13 19:32:00,1.5055,1.50565,1.5053,1.5056,449200000.0
2009-05-13 19:33:00,1.50545,1.5059,1.5054,1.5059,332600000.0
2009-05-13 19:34:00,1.5059,1.5059,1.5056,1.5059,202800000.0
2009-05-13 19:35:00,1.5059,1.50625,1.5058,1.5062,306300000.0
2009-05-13 19:36:00,1.5062,1.5063,1.50585,1.50595,229400000.0
2009-05-13 19:37:00,1.5059,1.5062,1.5057,1.50605,244400000.0
2009-05-13 19:38:00,1.50595,1.506,1.5058,1.50585,112000000.0
2009-05-13 19:39:00,1.506,1.5061,1.50585,1.50595,241400000.0
2009-05-13 19:40:00,1.506,1.5061,1.5058,1.50595,236000000.0
2009-05-13 19:41:00,1.50605,1.50615,1.5059,1.50595,306800000.0
2009-05-13 19:42:00,1.506,1.5061,1.50595,1.50595,213800000.0
2009-05-13 19:43:00,1.50595,1.50605,1.5058,1.5058,169000000.0
2009-05-13 19:44:00,1.5058,1.5061,1.50575,1.5058,313200000.0
2009-05-13 19:45:00,1.5058,1.5059,1.50575,1.5059,213200000.0
2009-05-13 19:46:00,1.50585,1.50595,1.50575,1.5058,122000000.0
2009-05-13 19:47:00,1.5058,1.506,1.50575,1.506,195400000.0
2009-05-13 19:48:00,1.506,1.5061,1.50575,1.50595,236000000.0
2009-05-13 19:49:00,1.5059,1.5061,1.5058,1.50585,258200000.0
2009-05-13 19:50:00,1.5059,1.506,1.5059,1.5059,146400000.0
2009-05-13 19:51:00,1.50585,1.506,1.50575,1.50595,183600000.0
2009-05-13 19:52:00,1.50595,1.506,1.50585,1.50595,68200000.0
2009-05-13 19:53:00,1.50595,1.5061,1.5059,1.506,131400000.0
2009-05-13 19:54:00,1.506,1.50615,1.50595,1.5061,157400000.0
2009-05-13 19:55:00,1.5061,1.50615,1.50595,1.506,307600000.0
2009-05-13 19:56:00,1.506,1.5062,1.50595,1.5061,134400000.0
2009-05-13 19:57:00,1.5061,1.50625,1.50595,1.50605,183600000.0
2009-05-13 19:58:00,1.5061,1.5062,1.506,1.5061,220800000.0
2009-05-13 19:59:00,1.5062,1.5062,1.50605,1.5061,171200000.0
2009-05-13 20:00:00,1.5062,1.5062,1.5061,1.5061,452200000.0
2009-05-13 20:01:00,1.5061,1.5062,1.5061,1.5062,42600000.0
2009-05-13 20:02:00,1.50615,1.50615,1.50615,1.50615,80000000.0
2009-05-13 20:03:00,1.50615,1.50615,1.5061,1.5061,86400000.0
2009-05-13 20:04:00,1.5061,1.5061,1.5061,1.5061,19200000.0
2009-05-13 20:05:00,1.5061,1.5061,1.5058,1.5059,39400000.0
2009-05-13 20:06:00,1.5059,1.50595,1.5058,1.50595,226600000.0
2009-05-13 20:07:00,1.50585,1.5061,1.50585,1.5061,44800000.0
2009-05-13 20:08:00,1.5061,1.5061,1.506,1.506,68400000.0
2009-05-13 20:09:00,1.506,1.5062,1.506,1.50615,270200000.0
2009-05-13 20:10:00,1.50615,1.5063,1.50605,1.5061,255600000.0
2009-05-13 20:11:00,1.5061,1.5062,1.5061,1.5061,130000000.0
2009-05-13 20:12:00,1.50605,1.5063,1.50605,1.50625,165200000.0
2009-05-13 20:13:00,1.5063,1.5063,1.506,1.50605,199000000.0
2009-05-13 20:14:00,1.506,1.50605,1.506,1.50605,98400000.0
2009-05-13 20:15:00,1.50605,1.5062,1.50605,1.5062,175400000.0
2009-05-13 20:16:00,1.5062,1.50625,1.5061,1.5062,113000000.0
2009-05-13 20:17:00,1.50625,1.50625,1.5061,1.5062,87000000.0
2009-05-13 20:18:00,1.5062,1.50625,1.506,1.506,213400000.0
2009-05-13 20:19:00,1.506,1.5062,1.506,1.50615,182400000.0
2009-05-13 20:20:00,1.50615,1.5062,1.506,1.50605,230400000.0
2009-05-13 20:21:00,1.50605,1.50605,1.5059,1.5059,354800000.0
2009-05-13 20:22:00,1.5059,1.5061,1.5058,1.50585,241800000.0
2009-05-13 20:23:00,1.50595,1.5061,1.50585,1.50605,252200000.0
2009-05-13 20:24:00,1.506,1.50605,1.5059,1.50595,196600000.0
2009-05-13 20:25:00,1.50585,1.50595,1.50585,1.50595,34000000.0
2009-05-13 20:26:00,1.50595,1.50605,1.50575,1.5058,204600000.0
2009-05-13 20:27:00,1.5059,1.50605,1.5058,1.50605,259800000.0
2009-05-13 20:28:00,1.506,1.5062,1.5059,1.506,271600000.0
2009-05-13 20:29:00,1.5059,1.5059,1.5054,1.5056,337800000.0
2009-05-13 20:30:00,1.5056,1.5058,1.5056,1.50575,216800000.0
2009-05-13 20:31:00,1.50575,1.5059,1.5056,1.5059,369400000.0
2009-05-13 20:32:00,1.5059,1.5059,1.50575,1.50575,77800000.0
2009-05-13 20:33:00,1.5058,1.5061,1.5058,1.50595,107000000.0
2009-05-13 20:34:00,1.50595,1.50605,1.50595,1.50595,26600000.0
2009-05-13 20:35:00,1.50595,1.5061,1.5057,1.50575,124600000.0
2009-05-13 20:36:00,1.5057,1.5058,1.5056,1.5056,122800000.0
2009-05-13 20:37:00,1.5057,1.5057,1.5056,1.5056,30400000.0
2009-05-13 20:38:00,1.5056,1.5056,1.5056,1.5056,76800000.0
2009-05-13 20:39:00,1.5056,1.5056,1.5055,1.5055,197600000.0
2009-05-13 20:40:00,1.5055,1.5056,1.5054,1.5055,247400000.0
2009-05-13 20:41:00,1.5055,1.5056,1.5055,1.5056,152000000.0
2009-05-13 20:42:00,1.5056,1.5056,1.50555,1.5056,90800000.0
2009-05-13 20:43:00,1.5056,1.5057,1.50555,1.5056,52800000.0
2009-05-13 20:44:00,1.5056,1.5056,1.5056,1.5056,72000000.0
2009-05-13 20:45:00,1.5056,1.5057,1.5056,1.5057,107200000.0
2009-05-13 20:46:00,1.5057,1.50575,1.5057,1.50575,52800000.0
2009-05-13 20:47:00,1.50575,1.5058,1.5057,1.5057,224800000.0
2009-05-13 20:48:00,1.50575,1.50585,1.5057,1.5057,332200000.0
2009-05-13 20:49:00,1.50575,1.50575,1.5055,1.5055,231200000.0
2009-05-13 20:50:00,1.5055,1.5055,1.50545,1.5055,172800000.0
2009-05-13 20:51:00,1.5055,1.5055,1.5054,1.5055,138600000.0
2009-05-13 20:52:00,1.5055,1.5055,1.50545,1.5055,96000000.0
2009-05-13 20:53:00,1.5055,1.5055,1.5055,1.5055,94400000.0
2009-05-13 20:54:00,1.5055,1.5055,1.50545,1.50545,218400000.0
2009-05-13 20:55:00,1.5054,1.50555,1.5054,1.5054,303999997.0
2009-05-13 20:56:00,1.5054,1.5055,1.5054,1.5055,92000000.0
2009-05-13 20:57:00,1.5056,1.5057,1.5054,1.50565,389200000.0
2009-05-13 20:58:00,1.5056,1.50565,1.5055,1.50565,178400000.0
2009-05-13 20:59:00,1.50565,1.5057,1.5055,1.5055,208800000.0
2009-05-13 21:00:00,1.5055,1.50565,1.5055,1.50555,266600000.0
2009-05-13 21:01:00,1.5055,1.5056,1.50545,1.50555,314400000.0
2009-05-13 21:02:00,1.50555,1.50555,1.50545,1.5055,115200000.0
2009-05-13 21:03:00,1.5055,1.5057,1.5054,1.50555,244000000.0
2009-05-13 21:04:00,1.5055,1.5056,1.50545,1.5055,275400000.0
2009-05-13 21:05:00,1.5055,1.50565,1.5055,1.50565,212000000.0
2009-05-13 21:06:00,1.50565,1.5057,1.50565,1.50565,252800000.0
2009-05-13 21:07:00,1.50565,1.50565,1.5055,1.5055,244600000.0
2009-05-13 21:08:00,1.50555,1.50555,1.50545,1.5055,252800000.0
2009-05-13 21:09:00,1.5055,1.50565,1.5055,1.50555,198400000.0
2009-05-13 21:10:00,1.50555,1.50565,1.5055,1.50555,170000000.0
2009-05-13 21:11:00,1.50555,1.50565,1.5055,1.50565,252200000.0
2009-05-13 21:12:00,1.50565,1.5057,1.5055,1.5055,118200000.0
2009-05-13 21:13:00,1.5055,1.50565,1.5055,1.50565,236800000.0
2009-05-13 21:14:00,1.5056,1.50565,1.5055,1.5055,101600000.0
2009-05-13 21:15:00,1.5055,1.50555,1.50545,1.5055,284000000.0
2009-05-13 21:16:00,1.5055,1.5055,1.5054,1.5055,212200000.0
2009-05-13 21:17:00,1.5055,1.5056,1.50525,1.5054,464900000.0
2009-05-13 21:18:00,1.5054,1.5056,1.50535,1.50545,350400000.0
2009-05-13 21:19:00,1.5055,1.5055,1.50545,1.50545,196800000.0
2009-05-13 21:20:00,1.5055,1.5055,1.5053,1.50535,202400000.0
2009-05-13 21:21:00,1.50535,1.5055,1.5053,1.5055,186000000.0
2009-05-13 21:22:00,1.5055,1.5055,1.5052,1.50535,231000000.0
2009-05-13 21:23:00,1.50535,1.5055,1.50525,1.5054,442400000.0
2009-05-13 21:24:00,1.50545,1.50545,1.5047,1.5049,312600001.0
2009-05-13 21:25:00,1.50485,1.505,1.50475,1.50495,389000000.0
2009-05-13 21:26:00,1.50495,1.50515,1.50475,1.5048,216400000.0
2009-05-13 21:27:00,1.5049,1.50495,1.5049,1.5049,186400000.0
2009-05-13 21:28:00,1.5049,1.505,1.5048,1.5049,219000000.0
2009-05-13 21:29:00,1.5049,1.5052,1.5048,1.5048,353800000.0
2009-05-13 21:30:00,1.5049,1.50495,1.5048,1.5049,262400000.0
2009-05-13 21:31:00,1.5049,1.5049,1.50475,1.5049,260600000.0
2009-05-13 21:32:00,1.5049,1.505,1.50475,1.505,170400000.0
2009-05-13 21:33:00,1.505,1.5052,1.5049,1.5051,153800000.0
2009-05-13 21:34:00,1.5051,1.50525,1.50475,1.50485,425600000.0
2009-05-13 21:35:00,1.5049,1.5055,1.50485,1.50545,202800000.0
2009-05-13 21:36:00,1.5054,1.5055,1.50535,1.50535,306600000.0
2009-05-13 21:37:00,1.50535,1.50545,1.5053,1.5054,160000000.0
2009-05-13 21:38:00,1.5054,1.5055,1.50485,1.505,149600000.0
2009-05-13 21:39:00,1.505,1.5052,1.505,1.505,207200000.0
2009-05-13 21:40:00,1.505,1.50505,1.505,1.505,96000000.0
2009-05-13 21:41:00,1.505,1.5051,1.5049,1.5049,143600000.0
2009-05-13 21:42:00,1.5049,1.505,1.5049,1.50495,218400000.0
2009-05-13 21:43:00,1.5049,1.505,1.50475,1.50485,146000000.0
2009-05-13 21:44:00,1.5049,1.5049,1.5048,1.50485,86400000.0
2009-05-13 21:45:00,1.5048,1.5049,1.5048,1.5048,108800000.0
2009-05-13 21:46:00,1.5048,1.50485,1.5046,1.5047,273600000.0
2009-05-13 21:47:00,1.5047,1.5048,1.5046,1.50465,158600000.0
2009-05-13 21:48:00,1.50465,1.5047,1.5046,1.5047,150200000.0
2009-05-13 21:49:00,1.50465,1.5048,1.5045,1.5046,149000000.0
2009-05-13 21:50:00,1.5045,1.50475,1.50445,1.5046,140900000.0
2009-05-13 21:51:00,1.50445,1.5045,1.5042,1.5044,302600000.0
2009-05-13 21:52:00,1.5045,1.5045,1.5045,1.5045,116800000.0
2009-05-13 21:53:00,1.5045,1.5045,1.5045,1.5045,83200000.0
2009-05-13 21:54:00,1.5044,1.50445,1.5043,1.50435,78400000.0
2009-05-13 21:55:00,1.50435,1.50435,1.5043,1.50435,48000000.0
2009-05-13 21:56:00,1.5043,1.5047,1.50415,1.5043,329800000.0
2009-05-13 21:57:00,1.5043,1.50435,1.5042,1.5043,132000000.0
2009-05-13 21:58:00,1.5043,1.5043,1.5041,1.5042,228000000.0
2009-05-13 21:59:00,1.5042,1.5044,1.50405,1.50415,197600000.0
2009-05-13 22:00:00,1.50415,1.50425,1.5041,1.5042,73800000.0
2009-05-13 22:01:00,1.5042,1.50435,1.5042,1.50435,6400000.0
2009-05-13 22:02:00,1.5044,1.50445,1.50415,1.50445,41200000.0
2009-05-13 22:03:00,1.50435,1.50455,1.5043,1.50455,91800000.0
2009-05-13 22:04:00,1.50455,1.5046,1.50435,1.50435,90800000.0
2009-05-13 22:05:00,1.50445,1.5045,1.50445,1.50445,72200000.0
2009-05-13 22:06:00,1.5046,1.5046,1.5045,1.5045,19600000.0
2009-05-13 22:07:00,1.5046,1.5046,1.5045,1.5045,7800000.0
2009-05-13 22:08:00,1.50455,1.5047,1.5045,1.5045,61800000.0
2009-05-13 22:09:00,1.5046,1.5047,1.5046,1.50465,30000000.0
2009-05-13 22:10:00,1.50465,1.50475,1.50465,1.50465,26000000.0
2009-05-13 22:11:00,1.50475,1.5048,1.50465,1.5047,51800000.0
2009-05-13 22:12:00,1.5047,1.5048,1.50465,1.50465,37600000.0
2009-05-13 22:13:00,1.50485,1.50495,1.5046,1.5048,47700000.0
2009-05-13 22:14:00,1.5048,1.5049,1.5047,1.50485,72200000.0
2009-05-13 22:15:00,1.5049,1.5051,1.50485,1.50495,52000000.0
2009-05-13 22:16:00,1.5049,1.505,1.5049,1.5049,111200000.0
2009-05-13 22:17:00,1.5049,1.5049,1.5049,1.5049,14400000.0
2009-05-13 22:18:00,1.50485,1.5049,1.50485,1.5049,115500000.0
2009-05-13 22:19:00,1.5049,1.5049,1.50475,1.5048,101600000.0
2009-05-13 22:20:00,1.5048,1.5048,1.5045,1.5045,148000000.0
2009-05-13 22:21:00,1.5045,1.50455,1.5045,1.50455,142400000.0
2009-05-13 22:22:00,1.50455,1.50455,1.50455,1.50455,14400000.0
2009-05-13 22:23:00,1.50455,1.50455,1.50455,1.50455,28800000.0
2009-05-13 22:24:00,1.50455,1.50455,1.50455,1.50455,19200000.0
2009-05-13 22:25:00,1.50455,1.50455,1.50435,1.50435,128800000.0
2009-05-13 22:26:00,1.50435,1.5046,1.5043,1.50455,132800000.0
2009-05-13 22:27:00,1.50455,1.5052,1.50455,1.505,36000000.0
2009-05-13 22:28:00,1.505,1.50535,1.5048,1.50495,106800000.0
2009-05-13 22:29:00,1.5049,1.5049,1.5045,1.50455,77600000.0
2009-05-13 22:30:00,1.50465,1.5049,1.50455,1.50475,56600000.0
2009-05-13 22:31:00,1.5047,1.505,1.50465,1.5049,88200000.0
2009-05-13 22:32:00,1.5049,1.505,1.50485,1.5049,76000000.0
2009-05-13 22:33:00,1.50485,1.505,1.50485,1.50485,53200000.0
2009-05-13 22:34:00,1.50485,1.50495,1.50485,1.5049,94000000.0
2009-05-13 22:35:00,1.5049,1.505,1.50485,1.50495,56200000.0
2009-05-13 22:36:00,1.50495,1.50505,1.50485,1.50495,80600000.0
2009-05-13 22:37:00,1.50495,1.505,1.50495,1.505,53000000.0
2009-05-13 22:38:00,1.505,1.505,1.5045,1.5046,58200000.0
2009-05-13 22:39:00,1.5047,1.5047,1.50445,1.50445,37600000.0
2009-05-13 22:40:00,1.5045,1.50485,1.5045,1.50475,45600000.0
2009-05-13 22:41:00,1.5049,1.505,1.5047,1.50475,47000000.0
2009-05-13 22:42:00,1.5048,1.50505,1.5047,1.50485,24200000.0
2009-05-13 22:43:00,1.50485,1.5052,1.50485,1.50515,49200000.0
2009-05-13 22:44:00,1.50515,1.50515,1.505,1.505,52800000.0
2009-05-13 22:45:00,1.505,1.505,1.505,1.505,11200000.0
2009-05-13 22:46:00,1.505,1.505,1.5049,1.5049,3200000.0
2009-05-13 22:47:00,1.50495,1.5051,1.5047,1.50495,32000000.0
2009-05-13 22:48:00,1.505,1.50505,1.50495,1.50495,11200000.0
2009-05-13 22:49:00,1.505,1.50505,1.505,1.50505,16000000.0
2009-05-13 22:50:00,1.50505,1.50505,1.505,1.505,88000000.0
2009-05-13 22:51:00,1.505,1.5051,1.50485,1.5051,115200000.0
2009-05-13 22:52:00,1.5051,1.50525,1.50485,1.50525,52200000.0
2009-05-13 22:53:00,1.50515,1.5052,1.5046,1.5047,28800000.0
2009-05-13 22:54:00,1.50475,1.50505,1.50475,1.50495,33600000.0
2009-05-13 22:55:00,1.50475,1.50475,1.5047,1.50475,44000000.0
2009-05-13 22:56:00,1.5049,1.5049,1.50485,1.5049,8000000.0
2009-05-13 22:57:00,1.50495,1.5051,1.50465,1.5051,68800000.0
2009-05-13 22:58:00,1.5051,1.50535,1.50465,1.50535,186200000.0
2009-05-13 22:59:00,1.50525,1.50535,1.5049,1.505,28800000.0
2009-05-13 23:00:00,1.5052,1.5054,1.5052,1.50525,12800000.0
2009-05-13 23:01:00,1.5051,1.50525,1.5051,1.50525,3600000.0
2009-05-13 23:02:00,1.5054,1.50555,1.50535,1.50555,20600000.0
2009-05-13 23:03:00,1.50565,1.50565,1.5054,1.5054,9600000.0
2009-05-13 23:04:00,1.50545,1.5056,1.50535,1.50555,11200000.0
2009-05-13 23:05:00,1.5055,1.5058,1.5053,1.5058,175400000.0
2009-05-13 23:06:00,1.5058,1.5058,1.5054,1.5055,124000000.0
2009-05-13 23:07:00,1.50555,1.50555,1.5055,1.5055,9600000.0
2009-05-13 23:08:00,1.5055,1.5055,1.50535,1.5054,58600000.0
2009-05-13 23:09:00,1.50535,1.50535,1.50525,1.50525,8000000.0
2009-05-13 23:10:00,1.50525,1.5055,1.50525,1.5055,55200000.0
2009-05-13 23:11:00,1.5055,1.50555,1.50525,1.5055,86600000.0
2009-05-13 23:12:00,1.5055,1.5055,1.5053,1.50535,42400000.0
2009-05-13 23:13:00,1.5054,1.5058,1.5053,1.5058,76200000.0
2009-05-13 23:14:00,1.5058,1.5058,1.5054,1.5056,60800000.0
2009-05-13 23:15:00,1.5056,1.5058,1.5056,1.5058,24000000.0
2009-05-13 23:16:00,1.5058,1.5058,1.5058,1.5058,14400000.0
2009-05-13 23:17:00,1.5057,1.5058,1.50545,1.5056,67200000.0
2009-05-13 23:18:00,1.5056,1.5056,1.5055,1.5056,78400000.0
2009-05-13 23:19:00,1.5056,1.5056,1.5056,1.5056,8000000.0
2009-05-13 23:20:00,1.5056,1.5056,1.5056,1.5056,33600000.0
2009-05-13 23:21:00,1.5056,1.5058,1.5056,1.5058,53800000.0
2009-05-13 23:22:00,1.50575,1.50595,1.5056,1.5058,49800000.0
2009-05-13 23:23:00,1.50521,1.50535,1.50499,1.50526,36800000.0
2009-05-13 23:24:00,1.5058,1.5058,1.5058,1.5058,9600000.0
2009-05-13 23:25:00,1.50543,1.50543,1.50513,1.50539,53800000.0
2009-05-13 23:26:00,1.5058,1.5058,1.5057,1.5057,36800000.0
2009-05-13 23:27:00,1.5057,1.5058,1.5057,1.5058,85200000.0
2009-05-13 23:28:00,1.5057,1.5058,1.5057,1.50575,45800000.0
2009-05-13 23:29:00,1.50565,1.50625,1.5056,1.50605,69800000.0
2009-05-13 23:30:00,1.50595,1.506,1.5058,1.50595,40400000.0
2009-05-13 23:31:00,1.506,1.506,1.5056,1.5056,79800000.0
2009-05-13 23:32:00,1.5056,1.5056,1.50555,1.5056,28200000.0
2009-05-13 23:33:00,1.5055,1.5056,1.5055,1.5056,41000000.0
2009-05-13 23:34:00,1.5056,1.5056,1.5056,1.5056,30200000.0
2009-05-13 23:35:00,1.5056,1.5056,1.5056,1.5056,14400000.0
2009-05-13 23:36:00,1.5056,1.5056,1.5054,1.5054,83800000.0
2009-05-13 23:37:00,1.5054,1.5054,1.5054,1.5054,4800000.0
2009-05-13 23:38:00,1.50505,1.50505,1.50505,1.50505,8000000.0
2009-05-13 23:39:00,1.5054,1.5054,1.5054,1.5054,41200000.0
2009-05-13 23:40:00,1.5054,1.5055,1.5053,1.5054,132600000.0
2009-05-13 23:41:00,1.5054,1.5054,1.5054,1.5054,2800000.0
2009-05-13 23:42:00,1.50535,1.50535,1.50535,1.50535,5400000.0
2009-05-13 23:43:00,1.5053,1.50535,1.5053,1.50535,12400000.0
2009-05-13 23:44:00,1.5053,1.50535,1.5053,1.50535,3600000.0
2009-05-13 23:45:00,1.5054,1.5054,1.50535,1.50535,2000000.0
2009-05-13 23:46:00,1.50507,1.5052,1.50502,1.50507,52400000.0
2009-05-13 23:47:00,1.50535,1.50535,1.5051,1.5052,12200000.0
2009-05-13 23:48:00,1.5052,1.5052,1.50515,1.50515,8400000.0
2009-05-13 23:49:00,1.50515,1.50545,1.50515,1.50525,59000000.0
2009-05-13 23:50:00,1.50525,1.50525,1.50515,1.50515,17600000.0
2009-05-13 23:51:00,1.50515,1.50515,1.5051,1.5051,24200000.0
2009-05-13 23:52:00,1.5051,1.50535,1.5051,1.50525,33400000.0
2009-05-13 23:53:00,1.5052,1.5053,1.50515,1.50525,28200000.0
2009-05-13 23:54:00,1.5053,1.5053,1.5052,1.5052,7000000.0
2009-05-13 23:55:00,1.5048,1.50535,1.5047,1.50525,35800000.0
2009-05-13 23:56:00,1.5052,1.5053,1.5051,1.5052,48400000.0
2009-05-13 23:57:00,1.5052,1.50535,1.5051,1.5052,56800000.0
2009-05-13 23:58:00,1.5051,1.50525,1.50495,1.505,121200000.0
2009-05-13 23:59:00,1.50505,1.5052,1.50455,1.5048,59200000.0
2009-05-14 00:00:00,1.5047,1.5048,1.50435,1.50455,34200000.0
2009-05-14 00:01:00,1.50445,1.50455,1.50445,1.50455,22000000.0
2009-05-14 00:02:00,1.50445,1.5046,1.50445,1.5046,26200000.0
2009-05-14 00:03:00,1.5045,1.5046,1.5045,1.5045,16600000.0
2009-05-14 00:04:00,1.5045,1.5046,1.5044,1.50455,99600000.0
2009-05-14 00:05:00,1.50455,1.5046,1.50455,1.50455,180400000.0
2009-05-14 00:06:00,1.50455,1.50465,1.50455,1.50465,122000000.0
2009-05-14 00:07:00,1.5047,1.5052,1.5047,1.5052,73800000.0
2009-05-14 00:08:00,1.5052,1.5052,1.50495,1.505,79800000.0
2009-05-14 00:09:00,1.505,1.505,1.505,1.505,1600000.0
2009-05-14 00:10:00,1.50495,1.50515,1.50495,1.505,73000000.0
2009-05-14 00:11:00,1.5051,1.5054,1.505,1.5053,153200000.0
2009-05-14 00:12:00,1.50535,1.50535,1.50515,1.5052,121600000.0
2009-05-14 00:13:00,1.5052,1.50525,1.5052,1.50525,13800000.0
2009-05-14 00:14:00,1.5052,1.5052,1.5052,1.5052,22400000.0
2009-05-14 00:15:00,1.5052,1.5052,1.5052,1.5052,12200000.0
2009-05-14 00:16:00,1.5053,1.5053,1.5052,1.5052,28000000.0
2009-05-14 00:17:00,1.50525,1.50525,1.50525,1.50525,7200000.0
2009-05-14 00:18:00,1.50525,1.50525,1.50525,1.50525,7200000.0
2009-05-14 00:19:00,1.50525,1.5053,1.50515,1.5053,26200000.0
2009-05-14 00:20:00,1.5052,1.50525,1.5051,1.50515,70600000.0
2009-05-14 00:21:00,1.50515,1.50515,1.50495,1.5051,122000000.0
2009-05-14 00:22:00,1.50515,1.50515,1.5049,1.505,49400000.0
2009-05-14 00:23:00,1.50495,1.50495,1.5049,1.50495,61000000.0
2009-05-14 00:24:00,1.505,1.505,1.505,1.505,17200000.0
2009-05-14 00:25:00,1.505,1.50515,1.505,1.50515,4000000.0
2009-05-14 00:26:00,1.50515,1.50515,1.50515,1.50515,1000000.0
2009-05-14 00:27:00,1.5051,1.50515,1.5051,1.50515,5000000.0
2009-05-14 00:28:00,1.5052,1.5052,1.50505,1.5051,13000000.0
2009-05-14 00:29:00,1.505,1.505,1.505,1.505,11400000.0
2009-05-14 00:30:00,1.505,1.505,1.505,1.505,2400000.0
2009-05-14 00:31:00,1.505,1.505,1.505,1.505,2400000.0
2009-05-14 00:32:00,1.5045,1.50479,1.5045,1.50464,97200000.0
2009-05-14 00:33:00,1.50465,1.50482,1.50465,1.5047,38200000.0
2009-05-14 00:34:00,1.505,1.505,1.505,1.505,3800000.0
2009-05-14 00:35:00,1.505,1.505,1.50495,1.505,23600000.0
2009-05-14 00:36:00,1.50495,1.50495,1.50455,1.50455,113000000.0
2009-05-14 00:37:00,1.5046,1.5046,1.50445,1.5045,65800000.0
2009-05-14 00:38:00,1.5045,1.505,1.5045,1.5047,82000000.0
2009-05-14 00:39:00,1.5047,1.50505,1.50465,1.50505,11600000.0
2009-05-14 00:40:00,1.5051,1.5052,1.5051,1.50515,23400000.0
2009-05-14 00:41:00,1.5051,1.5051,1.5051,1.5051,2400000.0
2009-05-14 00:42:00,1.50495,1.50495,1.5045,1.5045,60600000.0
2009-05-14 00:43:00,1.5044,1.5044,1.50435,1.5044,47600000.0
2009-05-14 00:44:00,1.50435,1.5047,1.50435,1.5047,43400000.0
2009-05-14 00:45:00,1.50465,1.5047,1.50465,1.5047,65200000.0
2009-05-14 00:46:00,1.50475,1.50485,1.5047,1.5048,24200000.0
2009-05-14 00:47:00,1.50475,1.5051,1.50475,1.50495,70600000.0
2009-05-14 00:48:00,1.50495,1.50495,1.50475,1.5048,15400000.0
2009-05-14 00:49:00,1.50475,1.50475,1.50475,1.50475,6600000.0
2009-05-14 00:50:00,1.5047,1.5047,1.50465,1.5047,52000000.0
2009-05-14 00:51:00,1.50465,1.5047,1.50465,1.50465,67200000.0
2009-05-14 00:52:00,1.50465,1.5047,1.50465,1.50465,43800000.0
2009-05-14 00:53:00,1.50465,1.50465,1.50435,1.50435,70200000.0
2009-05-14 00:54:00,1.5044,1.5045,1.5044,1.50445,70000000.0
2009-05-14 00:55:00,1.50445,1.50445,1.50435,1.5044,115200000.0
2009-05-14 00:56:00,1.50455,1.50465,1.50435,1.50465,43200000.0
2009-05-14 00:57:00,1.50465,1.50495,1.50455,1.50495,32200000.0
2009-05-14 00:58:00,1.50495,1.505,1.5047,1.5048,66800000.0
2009-05-14 00:59:00,1.50485,1.5051,1.5046,1.5049,87600000.0
2009-05-14 01:00:00,1.5049,1.505,1.50485,1.5049,46000000.0
2009-05-14 01:01:00,1.5049,1.505,1.5049,1.505,6600000.0
2009-05-14 01:02:00,1.50505,1.50505,1.505,1.505,2000000.0
2009-05-14 01:03:00,1.50505,1.50505,1.50505,1.50505,1000000.0
2009-05-14 01:04:00,1.505,1.505,1.505,1.505,1000000.0
2009-05-14 01:05:00,1.505,1.50505,1.50465,1.5047,53200000.0
2009-05-14 01:06:00,1.5047,1.5047,1.5047,1.5047,121600000.0
2009-05-14 01:07:00,1.5047,1.5048,1.5047,1.5047,44200000.0
2009-05-14 01:08:00,1.5048,1.5052,1.5047,1.50505,88200000.0
2009-05-14 01:09:00,1.505,1.50505,1.505,1.50505,2000000.0
2009-05-14 01:10:00,1.50505,1.50505,1.50475,1.5048,86000000.0
2009-05-14 01:11:00,1.5048,1.5049,1.5047,1.5049,106600000.0
2009-05-14 01:12:00,1.50437,1.5045,1.50417,1.50435,79600000.0
2009-05-14 01:13:00,1.5049,1.5049,1.5049,1.5049,14400000.0
2009-05-14 01:14:00,1.5049,1.5049,1.5047,1.5049,143000000.0
2009-05-14 01:15:00,1.505,1.50545,1.5049,1.5049,60800000.0
2009-05-14 01:16:00,1.505,1.5051,1.505,1.50505,6000000.0
2009-05-14 01:17:00,1.5051,1.5051,1.50505,1.50505,2000000.0
2009-05-14 01:18:00,1.5047,1.50475,1.50466,1.5047,48000000.0
2009-05-14 01:19:00,1.50475,1.5049,1.50469,1.50483,84200000.0
2009-05-14 01:20:00,1.505,1.50525,1.5049,1.5049,56000000.0
2009-05-14 01:21:00,1.5049,1.5049,1.5049,1.5049,17400000.0
2009-05-14 01:22:00,1.505,1.50505,1.505,1.505,3000000.0
2009-05-14 01:23:00,1.50505,1.50505,1.5049,1.505,25400000.0
2009-05-14 01:24:00,1.505,1.5052,1.50465,1.5047,116400000.0
2009-05-14 01:25:00,1.5047,1.50475,1.5047,1.50475,26200000.0
2009-05-14 01:26:00,1.5047,1.5049,1.5047,1.5049,141400000.0
2009-05-14 01:27:00,1.5049,1.50505,1.5049,1.505,116200000.0
2009-05-14 01:28:00,1.505,1.505,1.505,1.505,25600000.0
2009-05-14 01:29:00,1.505,1.505,1.5046,1.5048,111200000.0
2009-05-14 01:30:00,1.5048,1.5048,1.5048,1.5048,98600000.0
2009-05-14 01:31:00,1.5048,1.5048,1.5044,1.50475,263400000.0
2009-05-14 01:32:00,1.50475,1.5053,1.50475,1.505,133200000.0
2009-05-14 01:33:00,1.505,1.505,1.5045,1.50475,129200000.0
2009-05-14 01:34:00,1.50475,1.5049,1.5047,1.50475,9800000.0
2009-05-14 01:35:00,1.5047,1.5047,1.5047,1.5047,2400000.0
2009-05-14 01:36:00,1.5046,1.50475,1.5046,1.50475,38600000.0
2009-05-14 01:37:00,1.5046,1.50475,1.5046,1.50465,150400000.0
2009-05-14 01:38:00,1.50465,1.5049,1.50465,1.5049,59600000.0
2009-05-14 01:39:00,1.505,1.50505,1.50485,1.50495,105200000.0
2009-05-14 01:40:00,1.50495,1.50505,1.50485,1.5049,99200000.0
2009-05-14 01:41:00,1.5049,1.5049,1.5048,1.50485,35000000.0
2009-05-14 01:42:00,1.50485,1.5049,1.50485,1.5049,26200000.0
2009-05-14 01:43:00,1.50485,1.505,1.50485,1.50495,73200000.0
2009-05-14 01:44:00,1.50495,1.50495,1.5048,1.50485,54000000.0
2009-05-14 01:45:00,1.50485,1.5051,1.50485,1.50505,81800000.0
2009-05-14 01:46:00,1.50495,1.50515,1.5049,1.5051,70600000.0
2009-05-14 01:47:00,1.5051,1.50525,1.50505,1.50515,70400000.0
2009-05-14 01:48:00,1.50525,1.50525,1.5045,1.5048,159600000.0
2009-05-14 01:49:00,1.5047,1.5052,1.5047,1.5051,253800000.0
2009-05-14 01:50:00,1.50505,1.50545,1.50405,1.505,311600000.0
2009-05-14 01:51:00,1.5051,1.50545,1.5044,1.50495,307000000.0
2009-05-14 01:52:00,1.50505,1.50525,1.5044,1.50505,174200000.0
2009-05-14 01:53:00,1.50495,1.5053,1.50465,1.50485,133800000.0
2009-05-14 01:54:00,1.505,1.50525,1.505,1.5051,154600000.0
2009-05-14 01:55:00,1.505,1.50535,1.5047,1.50495,182600000.0
2009-05-14 01:56:00,1.505,1.5051,1.5046,1.5046,159600000.0
2009-05-14 01:57:00,1.50465,1.50495,1.5045,1.5046,254400000.0
2009-05-14 01:58:00,1.5046,1.50495,1.50455,1.50475,152600000.0
2009-05-14 01:59:00,1.50475,1.50495,1.5045,1.50485,225600000.0
2009-05-14 02:00:00,1.50485,1.5054,1.5048,1.5054,83400000.0
2009-05-14 02:01:00,1.50545,1.50545,1.50495,1.50525,80600000.0
2009-05-14 02:02:00,1.50515,1.5052,1.5041,1.5043,298800000.0
2009-05-14 02:03:00,1.5043,1.50455,1.5042,1.5043,290800000.0
2009-05-14 02:04:00,1.5043,1.5044,1.5041,1.5042,359800000.0
2009-05-14 02:05:00,1.5043,1.5045,1.5041,1.5042,513400000.0
2009-05-14 02:06:00,1.5043,1.50445,1.5042,1.5044,401800000.0
2009-05-14 02:07:00,1.5043,1.50475,1.5042,1.5043,252400000.0
2009-05-14 02:08:00,1.5043,1.50445,1.5043,1.5043,142600000.0
2009-05-14 02:09:00,1.5043,1.5043,1.5042,1.5042,183200000.0
2009-05-14 02:10:00,1.5042,1.5047,1.50415,1.5047,196000000.0
2009-05-14 02:11:00,1.50465,1.50465,1.50455,1.50455,157000000.0
2009-05-14 02:12:00,1.50455,1.5046,1.50435,1.50435,172800000.0
2009-05-14 02:13:00,1.50435,1.50485,1.50435,1.5048,186800000.0
2009-05-14 02:14:00,1.5048,1.50495,1.5045,1.5045,120800000.0
2009-05-14 02:15:00,1.5045,1.5045,1.50425,1.5044,151200000.0
2009-05-14 02:16:00,1.5044,1.5049,1.5044,1.5049,207800000.0
2009-05-14 02:17:00,1.5049,1.505,1.50455,1.50455,68600000.0
2009-05-14 02:18:00,1.5046,1.5048,1.50445,1.5046,77200000.0
2009-05-14 02:19:00,1.5046,1.50465,1.5045,1.50465,23000000.0
2009-05-14 02:20:00,1.50465,1.5048,1.5045,1.5046,27800000.0
2009-05-14 02:21:00,1.5046,1.50475,1.5045,1.5045,38600000.0
2009-05-14 02:22:00,1.5045,1.5047,1.5044,1.5047,74200000.0
2009-05-14 02:23:00,1.50465,1.5049,1.50435,1.5045,147800000.0
2009-05-14 02:24:00,1.50475,1.5052,1.50475,1.5049,122600000.0
2009-05-14 02:25:00,1.5049,1.5049,1.50445,1.5045,249800000.0
2009-05-14 02:26:00,1.5045,1.5049,1.5045,1.5049,84800000.0
2009-05-14 02:27:00,1.5048,1.5048,1.5045,1.5045,137400000.0
2009-05-14 02:28:00,1.5045,1.5049,1.5045,1.50485,69400000.0
2009-05-14 02:29:00,1.50485,1.50485,1.5045,1.5045,123000000.0
2009-05-14 02:30:00,1.5045,1.50485,1.5045,1.5045,150400000.0
2009-05-14 02:31:00,1.5045,1.50465,1.5045,1.5046,169000000.0
2009-05-14 02:32:00,1.5047,1.5049,1.5045,1.50475,80200000.0
2009-05-14 02:33:00,1.50475,1.50505,1.5046,1.5049,89400000.0
2009-05-14 02:34:00,1.50495,1.505,1.5047,1.5047,121200000.0
2009-05-14 02:35:00,1.5048,1.5049,1.5047,1.5049,53200000.0
2009-05-14 02:36:00,1.5049,1.50495,1.5046,1.5048,123800000.0
2009-05-14 02:37:00,1.5048,1.50495,1.5047,1.5047,45000000.0
2009-05-14 02:38:00,1.50475,1.50485,1.5046,1.50475,55000000.0
2009-05-14 02:39:00,1.5048,1.5049,1.5046,1.5047,77400000.0
2009-05-14 02:40:00,1.5046,1.5047,1.5046,1.5046,140200000.0
2009-05-14 02:41:00,1.5046,1.5046,1.5045,1.5045,197400000.0
2009-05-14 02:42:00,1.5045,1.5046,1.50445,1.50445,56000000.0
2009-05-14 02:43:00,1.5045,1.5046,1.50445,1.5046,30400000.0
2009-05-14 02:44:00,1.5045,1.50475,1.5045,1.5045,48000000.0
2009-05-14 02:45:00,1.5044,1.5046,1.5044,1.5045,215000000.0
2009-05-14 02:46:00,1.50455,1.50455,1.5044,1.5044,105600000.0
2009-05-14 02:47:00,1.5044,1.5045,1.5044,1.5044,150800000.0
2009-05-14 02:48:00,1.5044,1.5044,1.5044,1.5044,18400000.0
2009-05-14 02:49:00,1.5045,1.50455,1.5044,1.5044,181000000.0
2009-05-14 02:50:00,1.5044,1.50455,1.5043,1.5043,199000000.0
2009-05-14 02:51:00,1.5043,1.5044,1.5043,1.5043,73200000.0
2009-05-14 02:52:00,1.5043,1.5044,1.5043,1.5043,203800000.0
2009-05-14 02:53:00,1.5043,1.50465,1.5042,1.5043,354000000.0
2009-05-14 02:54:00,1.5044,1.5044,1.5044,1.5044,270400000.0
2009-05-14 02:55:00,1.5044,1.5044,1.5042,1.5043,225600000.0
2009-05-14 02:56:00,1.5043,1.50475,1.5042,1.5043,226800000.0
2009-05-14 02:57:00,1.5043,1.50465,1.50415,1.50465,190600000.0
2009-05-14 02:58:00,1.50475,1.50475,1.5044,1.50455,37400000.0
2009-05-14 02:59:00,1.5046,1.5046,1.5045,1.5045,14000000.0
2009-05-14 03:00:00,1.50445,1.5045,1.5043,1.5044,146000000.0
2009-05-14 03:01:00,1.5043,1.5046,1.50415,1.5043,388800000.0
2009-05-14 03:02:00,1.5043,1.5044,1.5043,1.5043,180000000.0
2009-05-14 03:03:00,1.5044,1.5046,1.5043,1.5043,208400000.0
2009-05-14 03:04:00,1.5044,1.5046,1.5043,1.50445,161200000.0
2009-05-14 03:05:00,1.5045,1.5047,1.50445,1.50445,154400000.0
2009-05-14 03:06:00,1.50445,1.50445,1.5044,1.5044,144000000.0
2009-05-14 03:07:00,1.5045,1.50475,1.5044,1.5045,214800000.0
2009-05-14 03:08:00,1.5046,1.50475,1.5044,1.50445,255200000.0
2009-05-14 03:09:00,1.5047,1.50475,1.5044,1.5046,252800000.0
2009-05-14 03:10:00,1.5046,1.50525,1.50445,1.50445,287100000.0
2009-05-14 03:11:00,1.50455,1.505,1.5044,1.5044,239600000.0
2009-05-14 03:12:00,1.5044,1.5044,1.5043,1.5044,308800000.0
2009-05-14 03:13:00,1.5044,1.5045,1.5043,1.5045,142400000.0
2009-05-14 03:14:00,1.5045,1.50465,1.5044,1.50445,134400000.0
2009-05-14 03:15:00,1.5045,1.5046,1.5045,1.5046,96000000.0
2009-05-14 03:16:00,1.5045,1.5045,1.5043,1.5043,148200000.0
2009-05-14 03:17:00,1.5043,1.5045,1.5043,1.5044,124200000.0
2009-05-14 03:18:00,1.5044,1.50455,1.5044,1.5045,167400000.0
2009-05-14 03:19:00,1.5045,1.5046,1.5044,1.5045,202000000.0
2009-05-14 03:20:00,1.5045,1.5045,1.5044,1.5044,200800000.0
2009-05-14 03:21:00,1.5044,1.5047,1.5044,1.5044,176000000.0
2009-05-14 03:22:00,1.5044,1.50465,1.5044,1.5045,247000000.0
2009-05-14 03:23:00,1.5045,1.5045,1.5044,1.5044,92800000.0
2009-05-14 03:24:00,1.5044,1.50455,1.5044,1.50455,151200000.0
2009-05-14 03:25:00,1.5046,1.50485,1.5046,1.50485,53600000.0
2009-05-14 03:26:00,1.5048,1.50495,1.5047,1.5048,49000000.0
2009-05-14 03:27:00,1.50475,1.5051,1.5045,1.50495,89200000.0
2009-05-14 03:28:00,1.5049,1.5049,1.50455,1.5047,195600000.0
2009-05-14 03:29:00,1.5046,1.5047,1.5046,1.5047,109600000.0
2009-05-14 03:30:00,1.5047,1.50475,1.5046,1.50475,248800000.0
2009-05-14 03:31:00,1.5049,1.5051,1.50475,1.5049,118600000.0
2009-05-14 03:32:00,1.5049,1.5049,1.50475,1.5048,53800000.0
2009-05-14 03:33:00,1.5048,1.50495,1.5048,1.5048,123600000.0
2009-05-14 03:34:00,1.5052,1.50535,1.505,1.505,162600000.0
2009-05-14 03:35:00,1.505,1.505,1.50475,1.5048,110800000.0
2009-05-14 03:36:00,1.5048,1.5052,1.5048,1.5051,102200000.0
2009-05-14 03:37:00,1.5051,1.5051,1.5048,1.5048,131400000.0
2009-05-14 03:38:00,1.5048,1.5049,1.5048,1.5048,116200000.0
2009-05-14 03:39:00,1.5048,1.5048,1.5048,1.5048,160000000.0
2009-05-14 03:40:00,1.5048,1.50495,1.5048,1.5048,288800000.0
2009-05-14 03:41:00,1.5048,1.5048,1.5048,1.5048,159800000.0
2009-05-14 03:42:00,1.5048,1.5048,1.5048,1.5048,133400000.0
2009-05-14 03:43:00,1.5048,1.5048,1.5048,1.5048,38400000.0
2009-05-14 03:44:00,1.505,1.505,1.505,1.505,48000000.0
2009-05-14 03:45:00,1.505,1.505,1.505,1.505,75200000.0
2009-05-14 03:46:00,1.505,1.505,1.5048,1.5048,89600000.0
2009-05-14 03:47:00,1.5048,1.5048,1.5046,1.5046,170600000.0
2009-05-14 03:48:00,1.5046,1.5047,1.5046,1.5046,109800000.0
2009-05-14 03:49:00,1.5046,1.50465,1.5041,1.5046,146000000.0
2009-05-14 03:50:00,1.5046,1.5049,1.5046,1.5049,95000000.0
2009-05-14 03:51:00,1.50495,1.50495,1.5046,1.5048,99200000.0
2009-05-14 03:52:00,1.5048,1.5048,1.50475,1.5048,30600000.0
2009-05-14 03:53:00,1.5048,1.5048,1.5047,1.5047,9200000.0
2009-05-14 03:54:00,1.5047,1.5051,1.5047,1.5049,91400000.0
2009-05-14 03:55:00,1.505,1.50505,1.5048,1.50485,47600000.0
2009-05-14 03:56:00,1.50485,1.50485,1.5048,1.50485,49600000.0
2009-05-14 03:57:00,1.50485,1.50485,1.50485,1.50485,5600000.0
2009-05-14 03:58:00,1.50485,1.505,1.50485,1.5049,111200000.0
2009-05-14 03:59:00,1.5049,1.5049,1.5048,1.5048,72600000.0
2009-05-14 04:00:00,1.5048,1.5048,1.5047,1.5047,92400000.0
2009-05-14 04:01:00,1.5047,1.5047,1.5045,1.5045,59400000.0
2009-05-14 04:02:00,1.5045,1.50465,1.5045,1.5046,78000000.0
2009-05-14 04:03:00,1.5046,1.5048,1.5046,1.5048,50000000.0
2009-05-14 04:04:00,1.5048,1.5049,1.5048,1.5048,34000000.0
2009-05-14 04:05:00,1.5048,1.50525,1.5048,1.5051,150000000.0
2009-05-14 04:06:00,1.50515,1.5052,1.50495,1.50505,72200000.0
2009-05-14 04:07:00,1.50505,1.50505,1.50505,1.50505,4200000.0
2009-05-14 04:08:00,1.505,1.5051,1.505,1.5051,14200000.0
2009-05-14 04:09:00,1.5051,1.5051,1.505,1.50505,41600000.0
2009-05-14 04:10:00,1.50505,1.50505,1.505,1.505,41800000.0
2009-05-14 04:11:00,1.505,1.505,1.505,1.505,40400000.0
2009-05-14 04:12:00,1.505,1.505,1.505,1.505,14000000.0
2009-05-14 04:13:00,1.505,1.505,1.505,1.505,27200000.0
2009-05-14 04:14:00,1.50464,1.50475,1.50462,1.50474,14000000.0
2009-05-14 04:15:00,1.505,1.505,1.505,1.505,68600000.0
2009-05-14 04:16:00,1.505,1.505,1.505,1.505,65400000.0
2009-05-14 04:17:00,1.505,1.505,1.505,1.505,57600000.0
2009-05-14 04:18:00,1.505,1.505,1.505,1.505,9600000.0
2009-05-14 04:19:00,1.505,1.5053,1.50495,1.50495,166400000.0
2009-05-14 04:20:00,1.50505,1.50525,1.50505,1.5051,81800000.0
2009-05-14 04:21:00,1.5051,1.5051,1.5051,1.5051,24000000.0
2009-05-14 04:22:00,1.5051,1.5051,1.5051,1.5051,4800000.0
2009-05-14 04:23:00,1.5051,1.5051,1.5051,1.5051,4800000.0
2009-05-14 04:24:00,1.5051,1.5051,1.5051,1.5051,63800000.0
2009-05-14 04:25:00,1.5051,1.5051,1.5049,1.505,76000000.0
2009-05-14 04:26:00,1.5049,1.5052,1.5049,1.505,246800000.0
2009-05-14 04:27:00,1.505,1.5051,1.505,1.505,30200000.0
2009-05-14 04:28:00,1.505,1.505,1.505,1.505,19200000.0
2009-05-14 04:29:00,1.505,1.505,1.505,1.505,124800000.0
2009-05-14 04:30:00,1.505,1.505,1.505,1.505,9600000.0
2009-05-14 04:31:00,1.505,1.505,1.5047,1.5047,85200000.0
2009-05-14 04:32:00,1.5047,1.5047,1.5047,1.5047,120200000.0
2009-05-14 04:33:00,1.5047,1.505,1.50465,1.5047,130600000.0
2009-05-14 04:34:00,1.5047,1.50475,1.50465,1.50475,172800000.0
2009-05-14 04:35:00,1.50475,1.50475,1.5047,1.5047,134400000.0
2009-05-14 04:36:00,1.5047,1.5047,1.5047,1.5047,135200000.0
2009-05-14 04:37:00,1.5047,1.5047,1.5047,1.5047,33600000.0
2009-05-14 04:38:00,1.50475,1.50475,1.50475,1.50475,67200000.0
2009-05-14 04:39:00,1.50475,1.50475,1.50475,1.50475,28800000.0
2009-05-14 04:40:00,1.5047,1.50475,1.5047,1.50475,134400000.0
2009-05-14 04:41:00,1.50475,1.50475,1.5047,1.50475,74200000.0
2009-05-14 04:42:00,1.50475,1.50485,1.5047,1.5048,49400000.0
2009-05-14 04:43:00,1.5047,1.5048,1.50465,1.5047,151800000.0
2009-05-14 04:44:00,1.5047,1.5047,1.5047,1.5047,86400000.0
2009-05-14 04:45:00,1.5047,1.5047,1.5047,1.5047,43200000.0
2009-05-14 04:46:00,1.5047,1.5047,1.5047,1.5047,4800000.0
2009-05-14 04:47:00,1.5047,1.5047,1.5047,1.5047,9600000.0
2009-05-14 04:48:00,1.5047,1.5047,1.5047,1.5047,81600000.0
2009-05-14 04:49:00,1.50465,1.50465,1.5045,1.5045,76800000.0
2009-05-14 04:50:00,1.5045,1.5046,1.5045,1.5046,38600000.0
2009-05-14 04:51:00,1.5046,1.5048,1.5046,1.5046,129800000.0
2009-05-14 04:52:00,1.5046,1.5047,1.5046,1.5046,42000000.0
2009-05-14 04:53:00,1.5046,1.5046,1.5045,1.5045,124000000.0
2009-05-14 04:54:00,1.5045,1.5046,1.5045,1.50455,38800000.0
2009-05-14 04:55:00,1.50455,1.5046,1.50455,1.50455,14800000.0
2009-05-14 04:56:00,1.50434,1.50434,1.50431,1.50431,3600000.0
2009-05-14 04:57:00,1.5045,1.50455,1.5045,1.50455,97600000.0
2009-05-14 04:58:00,1.50455,1.50455,1.5045,1.5045,79800000.0
2009-05-14 04:59:00,1.5045,1.50465,1.5045,1.5046,120000000.0
2009-05-14 05:00:00,1.5046,1.50495,1.50455,1.5049,128000000.0
2009-05-14 05:01:00,1.5048,1.5049,1.5047,1.50485,136400000.0
2009-05-14 05:02:00,1.5049,1.50495,1.50475,1.5048,152600000.0
2009-05-14 05:03:00,1.5048,1.50485,1.5046,1.50485,215000000.0
2009-05-14 05:04:00,1.50495,1.505,1.5048,1.5048,81800000.0
2009-05-14 05:05:00,1.5048,1.5048,1.5048,1.5048,4800000.0
2009-05-14 05:06:00,1.5048,1.5048,1.5048,1.5048,9600000.0
2009-05-14 05:07:00,1.5048,1.505,1.5046,1.5047,104400000.0
2009-05-14 05:08:00,1.5047,1.5047,1.5046,1.5046,52400000.0
2009-05-14 05:09:00,1.5046,1.5046,1.5045,1.5045,90000000.0
2009-05-14 05:10:00,1.5045,1.50455,1.5045,1.5045,53800000.0
2009-05-14 05:11:00,1.5045,1.5046,1.5045,1.5046,56800000.0
2009-05-14 05:12:00,1.5046,1.5046,1.5046,1.5046,28800000.0
2009-05-14 05:13:00,1.5046,1.5046,1.5042,1.5045,171400000.0
2009-05-14 05:14:00,1.5046,1.5047,1.5046,1.50465,82800000.0
2009-05-14 05:15:00,1.50465,1.5048,1.5044,1.5045,199600000.0
2009-05-14 05:16:00,1.50378,1.50428,1.50378,1.50426,24600000.0
2009-05-14 05:17:00,1.5045,1.5045,1.5043,1.5043,67200000.0
2009-05-14 05:18:00,1.50435,1.5045,1.5043,1.5045,52400000.0
2009-05-14 05:19:00,1.50431,1.50431,1.50386,1.50389,35600000.0
2009-05-14 05:20:00,1.5045,1.5045,1.5045,1.5045,28800000.0
2009-05-14 05:21:00,1.5045,1.5045,1.5045,1.5045,28800000.0
2009-05-14 05:22:00,1.50435,1.50445,1.50435,1.50435,79600000.0
2009-05-14 05:23:00,1.5045,1.5045,1.5045,1.5045,24000000.0
2009-05-14 05:24:00,1.5045,1.5047,1.5045,1.5045,104200000.0
2009-05-14 05:25:00,1.5045,1.50455,1.5045,1.5045,80800000.0
2009-05-14 05:26:00,1.5045,1.5045,1.5043,1.5044,93000000.0
2009-05-14 05:27:00,1.5044,1.5044,1.5043,1.5043,61200000.0
2009-05-14 05:28:00,1.5043,1.50435,1.5043,1.5043,118000000.0
2009-05-14 05:29:00,1.5043,1.50445,1.5043,1.5043,213400000.0
2009-05-14 05:30:00,1.5043,1.50455,1.5043,1.5045,107200000.0
2009-05-14 05:31:00,1.5045,1.5045,1.5045,1.5045,59800000.0
2009-05-14 05:32:00,1.5046,1.5046,1.5046,1.5046,3600000.0
2009-05-14 05:33:00,1.50465,1.50465,1.5046,1.5046,23600000.0
2009-05-14 05:34:00,1.50465,1.50465,1.5045,1.5045,115600000.0
2009-05-14 05:35:00,1.5045,1.50465,1.5045,1.5046,59000000.0
2009-05-14 05:36:00,1.50455,1.50485,1.50455,1.50475,180200000.0
2009-05-14 05:37:00,1.50475,1.50485,1.50475,1.5048,105000000.0
2009-05-14 05:38:00,1.50485,1.50485,1.5045,1.5045,129800000.0
2009-05-14 05:39:00,1.5045,1.5046,1.5045,1.50455,48800000.0
2009-05-14 05:40:00,1.50455,1.50455,1.5045,1.5045,47800000.0
2009-05-14 05:41:00,1.50455,1.50455,1.5045,1.5045,88800000.0
2009-05-14 05:42:00,1.5045,1.5049,1.5045,1.5047,106400000.0
2009-05-14 05:43:00,1.5047,1.5048,1.5047,1.5047,39800000.0
2009-05-14 05:44:00,1.5047,1.5047,1.50455,1.5047,45400000.0
2009-05-14 05:45:00,1.5047,1.50485,1.5047,1.5048,75800000.0
2009-05-14 05:46:00,1.5048,1.5048,1.5046,1.5046,54200000.0
2009-05-14 05:47:00,1.5046,1.5046,1.5045,1.5045,97200000.0
2009-05-14 05:48:00,1.5045,1.5046,1.5045,1.5045,183800000.0
2009-05-14 05:49:00,1.5045,1.50475,1.50445,1.5046,172200000.0
2009-05-14 05:50:00,1.5046,1.5046,1.5046,1.5046,5800000.0
2009-05-14 05:51:00,1.5046,1.5046,1.5045,1.5046,21800000.0
2009-05-14 05:52:00,1.5046,1.5046,1.5045,1.5046,23000000.0
2009-05-14 05:53:00,1.5046,1.50485,1.5046,1.5047,31200000.0
2009-05-14 05:54:00,1.5047,1.50485,1.5046,1.50465,38800000.0
2009-05-14 05:55:00,1.5046,1.5047,1.5046,1.5046,64200000.0
2009-05-14 05:56:00,1.5046,1.5046,1.5046,1.5046,29400000.0
2009-05-14 05:57:00,1.50465,1.5047,1.50465,1.5047,40800000.0
2009-05-14 05:58:00,1.5047,1.5047,1.5047,1.5047,3800000.0
2009-05-14 05:59:00,1.5047,1.50485,1.5047,1.5047,44600000.0
2009-05-14 06:00:00,1.5047,1.5048,1.5047,1.5047,85400000.0
2009-05-14 06:01:00,1.5047,1.5047,1.5045,1.5045,58200000.0
2009-05-14 06:02:00,1.5045,1.5045,1.5043,1.5044,176200000.0
2009-05-14 06:03:00,1.5044,1.5044,1.5043,1.50435,129000000.0
2009-05-14 06:04:00,1.5044,1.5045,1.50425,1.5043,129000000.0
2009-05-14 06:05:00,1.50445,1.5046,1.5044,1.50445,142800000.0
2009-05-14 06:06:00,1.50455,1.50455,1.50445,1.50455,10200000.0
2009-05-14 06:07:00,1.5045,1.5046,1.5044,1.50455,39400000.0
2009-05-14 06:08:00,1.50455,1.50455,1.50455,1.50455,2200000.0
2009-05-14 06:09:00,1.5046,1.5046,1.50455,1.5046,14000000.0
2009-05-14 06:10:00,1.5045,1.5045,1.5045,1.5045,133200000.0
2009-05-14 06:11:00,1.5045,1.5045,1.5045,1.5045,78400000.0
2009-05-14 06:12:00,1.5045,1.5045,1.5045,1.5045,84000000.0
2009-05-14 06:13:00,1.5045,1.5045,1.5045,1.5045,20600000.0
2009-05-14 06:14:00,1.5045,1.5045,1.5045,1.5045,73600000.0
2009-05-14 06:15:00,1.5045,1.5045,1.5045,1.5045,91200000.0
2009-05-14 06:16:00,1.5045,1.5046,1.5045,1.5045,65800000.0
2009-05-14 06:17:00,1.5045,1.50455,1.5045,1.50455,68400000.0
2009-05-14 06:18:00,1.50465,1.5048,1.50445,1.5045,93200000.0
2009-05-14 06:19:00,1.5045,1.50465,1.5045,1.5046,84000000.0
2009-05-14 06:20:00,1.5045,1.5046,1.5045,1.5045,165800000.0
2009-05-14 06:21:00,1.5045,1.50475,1.5045,1.5045,208200000.0
2009-05-14 06:22:00,1.5045,1.50465,1.5045,1.5045,92000000.0
2009-05-14 06:23:00,1.5046,1.50465,1.5045,1.50455,26600000.0
2009-05-14 06:24:00,1.50465,1.50465,1.5045,1.5045,54000000.0
2009-05-14 06:25:00,1.5045,1.5045,1.5045,1.5045,64800000.0
2009-05-14 06:26:00,1.50455,1.50465,1.5045,1.5045,125000000.0
2009-05-14 06:27:00,1.5045,1.5046,1.5045,1.5046,60000000.0
2009-05-14 06:28:00,1.5046,1.5046,1.5045,1.5045,50400000.0
2009-05-14 06:29:00,1.5046,1.5046,1.5045,1.50455,13800000.0
2009-05-14 06:30:00,1.5046,1.5046,1.5045,1.50455,21400000.0
2009-05-14 06:31:00,1.5045,1.5046,1.5044,1.5046,40800000.0
2009-05-14 06:32:00,1.5046,1.5046,1.5046,1.5046,11200000.0
2009-05-14 06:33:00,1.5047,1.5048,1.5045,1.5046,101200000.0
2009-05-14 06:34:00,1.5045,1.5046,1.5045,1.5046,44000000.0
2009-05-14 06:35:00,1.50465,1.5047,1.5045,1.5046,67200000.0
2009-05-14 06:36:00,1.5045,1.5046,1.5045,1.5045,47000000.0
2009-05-14 06:37:00,1.5046,1.5046,1.5045,1.5045,98800000.0
2009-05-14 06:38:00,1.5045,1.5046,1.5045,1.5046,43000000.0
2009-05-14 06:39:00,1.50465,1.50465,1.50455,1.5046,49600000.0
2009-05-14 06:40:00,1.5046,1.5047,1.5045,1.5045,25400000.0
2009-05-14 06:41:00,1.5045,1.5046,1.5045,1.5046,39400000.0
2009-05-14 06:42:00,1.5046,1.5046,1.5045,1.5045,34000000.0
2009-05-14 06:43:00,1.5045,1.5046,1.5045,1.5045,119400000.0
2009-05-14 06:44:00,1.5045,1.50485,1.5045,1.50475,76600000.0
2009-05-14 06:45:00,1.5048,1.5048,1.5045,1.50455,110200000.0
2009-05-14 06:46:00,1.50455,1.50485,1.50455,1.5047,95600000.0
2009-05-14 06:47:00,1.50475,1.5048,1.5046,1.5046,35400000.0
2009-05-14 06:48:00,1.5046,1.5048,1.5046,1.5047,136400000.0
2009-05-14 06:49:00,1.5048,1.5048,1.5047,1.5047,142200000.0
2009-05-14 06:50:00,1.5047,1.5048,1.5047,1.5048,161000000.0
2009-05-14 06:51:00,1.5049,1.5049,1.5047,1.5047,71600000.0
2009-05-14 06:52:00,1.5048,1.5048,1.5048,1.5048,26400000.0
2009-05-14 06:53:00,1.5047,1.5048,1.5047,1.5047,116000000.0
2009-05-14 06:54:00,1.5047,1.5047,1.5045,1.5045,101800000.0
2009-05-14 06:55:00,1.5045,1.5047,1.5045,1.5047,24200000.0
2009-05-14 06:56:00,1.5048,1.5048,1.50455,1.5048,95400000.0
2009-05-14 06:57:00,1.50465,1.50475,1.50465,1.50475,20600000.0
2009-05-14 06:58:00,1.50475,1.5048,1.5046,1.5046,33600000.0
2009-05-14 06:59:00,1.50465,1.50465,1.5045,1.5045,57200000.0
2009-05-14 07:00:00,1.5045,1.50475,1.50445,1.5045,181800000.0
2009-05-14 07:01:00,1.50465,1.5047,1.5045,1.5045,125000000.0
2009-05-14 07:02:00,1.5045,1.5045,1.50435,1.5045,150200000.0
2009-05-14 07:03:00,1.5045,1.5045,1.5045,1.5045,139200000.0
2009-05-14 07:04:00,1.5045,1.5045,1.5045,1.5045,50400000.0
2009-05-14 07:05:00,1.5045,1.5045,1.5045,1.5045,63200000.0
2009-05-14 07:06:00,1.5045,1.5045,1.5045,1.5045,69600000.0
2009-05-14 07:07:00,1.5046,1.5046,1.5045,1.5045,268800000.0
2009-05-14 07:08:00,1.5045,1.5045,1.5045,1.5045,81600000.0
2009-05-14 07:09:00,1.5045,1.5045,1.5045,1.5045,167200000.0
2009-05-14 07:10:00,1.5046,1.5046,1.5045,1.5046,198000000.0
2009-05-14 07:11:00,1.5046,1.5046,1.5045,1.5045,192400000.0
2009-05-14 07:12:00,1.5045,1.5045,1.5045,1.5045,108400000.0
2009-05-14 07:13:00,1.5045,1.5045,1.5045,1.5045,44000000.0
2009-05-14 07:14:00,1.5045,1.5045,1.5045,1.5045,4800000.0
2009-05-14 07:15:00,1.5045,1.5046,1.5045,1.5046,57200000.0
2009-05-14 07:16:00,1.5046,1.5046,1.5045,1.5046,50800000.0
2009-05-14 07:17:00,1.5046,1.5047,1.5045,1.5045,91400000.0
2009-05-14 07:18:00,1.5046,1.5046,1.5045,1.5045,176400000.0
2009-05-14 07:19:00,1.5045,1.5045,1.5045,1.5045,87000000.0
2009-05-14 07:20:00,1.5045,1.5045,1.5045,1.5045,70400000.0
2009-05-14 07:21:00,1.5045,1.5045,1.5045,1.5045,94400000.0
2009-05-14 07:22:00,1.5046,1.5047,1.5045,1.5047,159200000.0
2009-05-14 07:23:00,1.5047,1.505,1.5046,1.5047,246600000.0
2009-05-14 07:24:00,1.5047,1.5049,1.5046,1.5046,131800000.0
2009-05-14 07:25:00,1.5047,1.5047,1.5046,1.5047,62600000.0
2009-05-14 07:26:00,1.50455,1.5047,1.5045,1.50465,51600000.0
2009-05-14 07:27:00,1.5048,1.5048,1.50455,1.5047,34600000.0
2009-05-14 07:28:00,1.5047,1.5047,1.5046,1.5047,20400000.0
2009-05-14 07:29:00,1.5046,1.5049,1.5046,1.5049,58800000.0
2009-05-14 07:30:00,1.50495,1.50505,1.5049,1.5049,73400000.0
2009-05-14 07:31:00,1.5049,1.50505,1.5049,1.50505,19800000.0
2009-05-14 07:32:00,1.5049,1.5051,1.5049,1.5051,29400000.0
2009-05-14 07:33:00,1.50515,1.50515,1.5049,1.5049,117000000.0
2009-05-14 07:34:00,1.5049,1.505,1.5047,1.5047,137800000.0
2009-05-14 07:35:00,1.5047,1.50495,1.5047,1.5048,195000000.0
2009-05-14 07:36:00,1.5047,1.5048,1.5047,1.5048,100600000.0
2009-05-14 07:37:00,1.5047,1.5048,1.5047,1.5048,39200000.0
2009-05-14 07:38:00,1.5049,1.50495,1.50475,1.5048,57000000.0
2009-05-14 07:39:00,1.5048,1.5051,1.5048,1.5051,77000000.0
2009-05-14 07:40:00,1.5051,1.5051,1.5051,1.5051,48800000.0
2009-05-14 07:41:00,1.5051,1.5051,1.5047,1.5048,75400000.0
2009-05-14 07:42:00,1.5048,1.5051,1.5048,1.505,131100000.0
2009-05-14 07:43:00,1.505,1.505,1.5048,1.5048,118600000.0
2009-05-14 07:44:00,1.5048,1.5052,1.5048,1.50505,79000000.0
2009-05-14 07:45:00,1.50505,1.50515,1.505,1.505,99200000.0
2009-05-14 07:46:00,1.505,1.505,1.505,1.505,56000000.0
2009-05-14 07:47:00,1.505,1.5051,1.5048,1.5051,166400000.0
2009-05-14 07:48:00,1.5051,1.5052,1.50505,1.5051,123200000.0
2009-05-14 07:49:00,1.50505,1.50505,1.50475,1.50495,226200000.0
2009-05-14 07:50:00,1.505,1.5051,1.50485,1.50495,108800000.0
2009-05-14 07:51:00,1.50495,1.5051,1.5049,1.5049,127000000.0
2009-05-14 07:52:00,1.50505,1.5052,1.505,1.505,201600000.0
2009-05-14 07:53:00,1.505,1.50525,1.505,1.505,392800000.0
2009-05-14 07:54:00,1.50505,1.50505,1.5047,1.5048,230600000.0
2009-05-14 07:55:00,1.5048,1.50505,1.5048,1.505,116600000.0
2009-05-14 07:56:00,1.5049,1.5051,1.5049,1.505,68600000.0
2009-05-14 07:57:00,1.50515,1.5054,1.505,1.50515,249800000.0
2009-05-14 07:58:00,1.50515,1.50515,1.505,1.5051,46400000.0
2009-05-14 07:59:00,1.5051,1.5051,1.50495,1.50495,62400000.0
2009-05-14 08:00:00,1.505,1.505,1.5048,1.5048,168000000.0
2009-05-14 08:01:00,1.5048,1.5048,1.5048,1.5048,28800000.0
2009-05-14 08:02:00,1.5048,1.5048,1.50465,1.5047,112600000.0
2009-05-14 08:03:00,1.50465,1.5048,1.50455,1.50455,250800000.0
2009-05-14 08:04:00,1.50455,1.5046,1.5041,1.5043,351200000.0
2009-05-14 08:05:00,1.5043,1.5045,1.5043,1.5044,145400000.0
2009-05-14 08:06:00,1.5044,1.5045,1.5044,1.5045,60600000.0
2009-05-14 08:07:00,1.5045,1.5045,1.5044,1.5044,154400000.0
2009-05-14 08:08:00,1.5044,1.50465,1.5044,1.5046,238000000.0
2009-05-14 08:09:00,1.5043,1.50455,1.5043,1.5044,288200000.0
2009-05-14 08:10:00,1.5044,1.5045,1.5044,1.5045,103400000.0
2009-05-14 08:11:00,1.5045,1.5046,1.5045,1.5046,25200000.0
2009-05-14 08:12:00,1.5046,1.5049,1.5046,1.5047,38800000.0
2009-05-14 08:13:00,1.5047,1.50505,1.5047,1.5049,239200000.0
2009-05-14 08:14:00,1.505,1.50525,1.50475,1.50515,129000000.0
2009-05-14 08:15:00,1.5052,1.5052,1.5049,1.50495,110200000.0
2009-05-14 08:16:00,1.5049,1.5053,1.5049,1.5053,41400000.0
2009-05-14 08:17:00,1.5053,1.5053,1.5052,1.5052,15000000.0
2009-05-14 08:18:00,1.50515,1.5055,1.50495,1.5053,182200000.0
2009-05-14 08:19:00,1.5053,1.5053,1.5051,1.5051,29800000.0
2009-05-14 08:20:00,1.505,1.5054,1.505,1.5054,131600000.0
2009-05-14 08:21:00,1.5054,1.5055,1.50525,1.50525,106200000.0
2009-05-14 08:22:00,1.5053,1.5053,1.50515,1.50515,51600000.0
2009-05-14 08:23:00,1.5052,1.5056,1.5051,1.5056,44400000.0
2009-05-14 08:24:00,1.5056,1.5056,1.50535,1.5054,152600000.0
2009-05-14 08:25:00,1.5055,1.5056,1.50545,1.50545,45200000.0
2009-05-14 08:26:00,1.50555,1.5057,1.5055,1.5055,49800000.0
2009-05-14 08:27:00,1.5055,1.5056,1.5054,1.50545,131400000.0
2009-05-14 08:28:00,1.5055,1.5058,1.5055,1.5055,165800000.0
2009-05-14 08:29:00,1.5056,1.50585,1.50545,1.50565,217000000.0
2009-05-14 08:30:00,1.50575,1.5058,1.50565,1.5058,161000000.0
2009-05-14 08:31:00,1.5058,1.5058,1.50545,1.5055,234200000.0
2009-05-14 08:32:00,1.5055,1.5055,1.50515,1.5053,135200000.0
2009-05-14 08:33:00,1.50525,1.50555,1.50525,1.5055,148600000.0
2009-05-14 08:34:00,1.5055,1.50565,1.5055,1.5055,242000000.0
2009-05-14 08:35:00,1.5055,1.50565,1.5055,1.5055,183200000.0
2009-05-14 08:36:00,1.5055,1.5055,1.5055,1.5055,142600000.0
2009-05-14 08:37:00,1.5055,1.5056,1.5055,1.5055,44400000.0
2009-05-14 08:38:00,1.5055,1.5055,1.50515,1.5055,232800000.0
2009-05-14 08:39:00,1.50545,1.5058,1.50515,1.50565,228400000.0
2009-05-14 08:40:00,1.5057,1.5058,1.50525,1.5055,156000000.0
2009-05-14 08:41:00,1.50555,1.5057,1.5055,1.50565,266200000.0
2009-05-14 08:42:00,1.50565,1.50585,1.50565,1.5058,185200000.0
2009-05-14 08:43:00,1.5058,1.50595,1.5058,1.50585,185600000.0
2009-05-14 08:44:00,1.5059,1.5061,1.50585,1.506,252200000.0
2009-05-14 08:45:00,1.50595,1.50595,1.5057,1.50575,244400000.0
2009-05-14 08:46:00,1.5057,1.5059,1.5057,1.5059,109800000.0
2009-05-14 08:47:00,1.50585,1.50615,1.50585,1.506,237800000.0
2009-05-14 08:48:00,1.506,1.50675,1.506,1.5065,403000000.0
2009-05-14 08:49:00,1.5065,1.5065,1.506,1.5061,327600000.0
2009-05-14 08:50:00,1.5063,1.5064,1.506,1.5063,378700000.0
2009-05-14 08:51:00,1.5063,1.5064,1.5061,1.5063,524400000.0
2009-05-14 08:52:00,1.5063,1.5066,1.5063,1.5065,191800000.0
2009-05-14 08:53:00,1.5065,1.5067,1.5064,1.5066,211200000.0
2009-05-14 08:54:00,1.5066,1.5066,1.5065,1.5065,37800000.0
2009-05-14 08:55:00,1.5065,1.5067,1.5065,1.5066,427199998.0
2009-05-14 08:56:00,1.5066,1.50675,1.5065,1.5066,137400000.0
2009-05-14 08:57:00,1.5066,1.50685,1.5066,1.5068,203800000.0
2009-05-14 08:58:00,1.5068,1.5068,1.50645,1.5066,304600000.0
2009-05-14 08:59:00,1.5066,1.5073,1.5064,1.50715,351400001.0
2009-05-14 09:00:00,1.5071,1.5071,1.5058,1.5059,440100000.0
2009-05-14 09:01:00,1.5059,1.5059,1.50545,1.50565,317200000.0
2009-05-14 09:02:00,1.50555,1.50605,1.50555,1.50605,273800000.0
2009-05-14 09:03:00,1.50605,1.50615,1.5056,1.50605,376100000.0
2009-05-14 09:04:00,1.5061,1.5061,1.5056,1.5057,313200000.0
2009-05-14 09:05:00,1.5057,1.5057,1.5056,1.5056,179800000.0
2009-05-14 09:06:00,1.50575,1.50595,1.50565,1.5057,156400000.0
2009-05-14 09:07:00,1.5057,1.50585,1.50565,1.50585,306400000.0
2009-05-14 09:08:00,1.50585,1.506,1.5058,1.5059,248000000.0
2009-05-14 09:09:00,1.5059,1.506,1.5059,1.5059,126200000.0
2009-05-14 09:10:00,1.5059,1.50595,1.50575,1.50575,174400000.0
2009-05-14 09:11:00,1.5058,1.5058,1.5053,1.5055,344800002.0
2009-05-14 09:12:00,1.5055,1.5056,1.50505,1.5052,304400000.0
2009-05-14 09:13:00,1.5052,1.5053,1.5051,1.5052,438600000.0
2009-05-14 09:14:00,1.5052,1.5052,1.5046,1.5051,250600000.0
2009-05-14 09:15:00,1.5051,1.5054,1.5049,1.505,436800000.0
2009-05-14 09:16:00,1.505,1.5051,1.50465,1.5048,319500000.0
2009-05-14 09:17:00,1.5048,1.5052,1.5047,1.5052,234400000.0
2009-05-14 09:18:00,1.50515,1.5054,1.505,1.505,238600000.0
2009-05-14 09:19:00,1.5051,1.5051,1.50465,1.5049,196600000.0
2009-05-14 09:20:00,1.50485,1.50515,1.5047,1.5049,371000000.0
2009-05-14 09:21:00,1.5049,1.5052,1.5048,1.505,411400000.0
2009-05-14 09:22:00,1.50495,1.5051,1.50485,1.5049,197600000.0
2009-05-14 09:23:00,1.5049,1.5049,1.5048,1.5048,135000000.0
2009-05-14 09:24:00,1.5048,1.5051,1.5047,1.5051,343000000.0
2009-05-14 09:25:00,1.5051,1.5056,1.50495,1.5056,239200000.0
2009-05-14 09:26:00,1.5056,1.5056,1.5053,1.5054,353200000.0
2009-05-14 09:27:00,1.5054,1.5056,1.5054,1.50545,350200000.0
2009-05-14 09:28:00,1.5054,1.50585,1.5054,1.5058,469200000.0
2009-05-14 09:29:00,1.50565,1.50575,1.50555,1.5057,108000000.0
2009-05-14 09:30:00,1.5057,1.50575,1.50545,1.5056,117000000.0
2009-05-14 09:31:00,1.5056,1.5057,1.50545,1.5056,240000000.0
2009-05-14 09:32:00,1.5056,1.5056,1.5053,1.5055,134600000.0
2009-05-14 09:33:00,1.50555,1.5056,1.5054,1.5055,187600000.0
2009-05-14 09:34:00,1.5055,1.506,1.50545,1.50585,319800000.0
2009-05-14 09:35:00,1.5058,1.5065,1.5058,1.5062,271200000.0
2009-05-14 09:36:00,1.5062,1.50645,1.5058,1.50645,447800001.0
2009-05-14 09:37:00,1.50635,1.50675,1.50635,1.50665,406400000.0
2009-05-14 09:38:00,1.5065,1.5068,1.5065,1.5067,271400000.0
2009-05-14 09:39:00,1.5067,1.507,1.5067,1.5067,474400000.0
2009-05-14 09:40:00,1.5067,1.5068,1.50665,1.5067,267200000.0
2009-05-14 09:41:00,1.5067,1.5069,1.5066,1.5069,311000000.0
2009-05-14 09:42:00,1.5069,1.5072,1.5066,1.5071,370000000.0
2009-05-14 09:43:00,1.5071,1.5072,1.50705,1.5071,155400000.0
2009-05-14 09:44:00,1.507,1.5072,1.507,1.507,261600000.0
2009-05-14 09:45:00,1.507,1.50715,1.5069,1.5071,209200000.0
2009-05-14 09:46:00,1.50705,1.50705,1.50665,1.50705,222200000.0
2009-05-14 09:47:00,1.50695,1.50705,1.5067,1.5067,197600000.0
2009-05-14 09:48:00,1.5067,1.5069,1.5067,1.5068,476200000.0
2009-05-14 09:49:00,1.5069,1.507,1.5068,1.5069,311000000.0
2009-05-14 09:50:00,1.5069,1.5069,1.5068,1.50685,213000000.0
2009-05-14 09:51:00,1.5069,1.507,1.5066,1.5067,192000000.0
2009-05-14 09:52:00,1.5067,1.5069,1.5067,1.5068,164800000.0
2009-05-14 09:53:00,1.5069,1.507,1.5068,1.507,67600000.0
2009-05-14 09:54:00,1.50695,1.5071,1.5068,1.5069,246400000.0
2009-05-14 09:55:00,1.5069,1.5072,1.5068,1.507,244400000.0
2009-05-14 09:56:00,1.507,1.5072,1.50695,1.507,365000000.0
2009-05-14 09:57:00,1.507,1.50715,1.507,1.5071,264200000.0
2009-05-14 09:58:00,1.5071,1.50715,1.507,1.507,162600000.0
2009-05-14 09:59:00,1.507,1.5071,1.5067,1.5067,301200001.0
2009-05-14 10:00:00,1.5068,1.5071,1.50675,1.5069,307400000.0
2009-05-14 10:01:00,1.507,1.50715,1.50685,1.50695,213600000.0
2009-05-14 10:02:00,1.5069,1.5069,1.5068,1.5069,193200000.0
2009-05-14 10:03:00,1.5069,1.507,1.5069,1.5069,195200000.0
2009-05-14 10:04:00,1.5069,1.507,1.5069,1.507,143400001.0
2009-05-14 10:05:00,1.507,1.507,1.50685,1.5069,208400000.0
2009-05-14 10:06:00,1.5069,1.5069,1.5064,1.50655,380600000.0
2009-05-14 10:07:00,1.50655,1.50675,1.50635,1.5065,647399999.0
2009-05-14 10:08:00,1.50645,1.50665,1.5064,1.5064,239200000.0
2009-05-14 10:09:00,1.50645,1.5065,1.5064,1.5065,289400000.0
2009-05-14 10:10:00,1.5065,1.50655,1.5063,1.5063,389800000.0
2009-05-14 10:11:00,1.5063,1.5064,1.5061,1.5062,477200000.0
2009-05-14 10:12:00,1.5062,1.5064,1.50585,1.5059,359400000.0
2009-05-14 10:13:00,1.5059,1.506,1.50575,1.5058,475600000.0
2009-05-14 10:14:00,1.5058,1.506,1.5058,1.506,450400000.0
2009-05-14 10:15:00,1.506,1.5062,1.5059,1.50605,354799999.0
2009-05-14 10:16:00,1.5061,1.5062,1.50605,1.50605,150400000.0
2009-05-14 10:17:00,1.50605,1.50635,1.50595,1.5061,186000000.0
2009-05-14 10:18:00,1.5062,1.5066,1.50615,1.5063,335000000.0
2009-05-14 10:19:00,1.5063,1.5064,1.5061,1.5061,374800000.0
2009-05-14 10:20:00,1.5061,1.5066,1.5061,1.5065,294800000.0
2009-05-14 10:21:00,1.5065,1.5066,1.5065,1.5065,99600000.0
2009-05-14 10:22:00,1.5065,1.50665,1.50645,1.5066,85400000.0
2009-05-14 10:23:00,1.5065,1.5066,1.5064,1.5064,144400000.0
2009-05-14 10:24:00,1.5064,1.50665,1.5064,1.50665,140400000.0
2009-05-14 10:25:00,1.5065,1.5066,1.50625,1.5064,144600000.0
2009-05-14 10:26:00,1.5065,1.5065,1.5061,1.5061,323199999.0
2009-05-14 10:27:00,1.50615,1.5063,1.50595,1.506,241600000.0
2009-05-14 10:28:00,1.5061,1.5064,1.5061,1.5063,332999999.0
2009-05-14 10:29:00,1.5063,1.50645,1.5063,1.5063,306200000.0
2009-05-14 10:30:00,1.5063,1.5064,1.5062,1.5062,178600000.0
2009-05-14 10:31:00,1.5062,1.5063,1.506,1.50605,107600000.0
2009-05-14 10:32:00,1.50605,1.5062,1.506,1.506,202000000.0
2009-05-14 10:33:00,1.506,1.5061,1.5058,1.5059,399200000.0
2009-05-14 10:34:00,1.5059,1.506,1.5058,1.506,286000000.0
2009-05-14 10:35:00,1.50575,1.50605,1.50575,1.506,187400000.0
2009-05-14 10:36:00,1.506,1.50615,1.506,1.506,108200000.0
2009-05-14 10:37:00,1.506,1.506,1.5059,1.506,162600000.0
2009-05-14 10:38:00,1.506,1.5061,1.50575,1.5058,226600000.0
2009-05-14 10:39:00,1.5058,1.506,1.50575,1.5059,170800000.0
2009-05-14 10:40:00,1.5059,1.506,1.5059,1.506,6800000.0
2009-05-14 10:41:00,1.506,1.5061,1.50585,1.5061,297900000.0
2009-05-14 10:42:00,1.5061,1.5061,1.5061,1.5061,144000000.0
2009-05-14 10:43:00,1.5061,1.5061,1.5061,1.5061,95600000.0
2009-05-14 10:44:00,1.5061,1.5062,1.5059,1.506,180000000.0
2009-05-14 10:45:00,1.506,1.5062,1.506,1.5061,136200000.0
2009-05-14 10:46:00,1.5061,1.5063,1.506,1.5062,87600000.0
2009-05-14 10:47:00,1.50625,1.5066,1.50615,1.5066,183600000.0
2009-05-14 10:48:00,1.5066,1.50675,1.5065,1.5065,96000000.0
2009-05-14 10:49:00,1.5065,1.5067,1.5065,1.5066,184200000.0
2009-05-14 10:50:00,1.5066,1.50665,1.5064,1.50655,202100000.0
2009-05-14 10:51:00,1.5065,1.5066,1.5064,1.5065,146600000.0
2009-05-14 10:52:00,1.5065,1.5066,1.5065,1.5065,101400000.0
2009-05-14 10:53:00,1.5065,1.50675,1.5065,1.50675,302200002.0
2009-05-14 10:54:00,1.5067,1.50685,1.5067,1.50685,153800000.0
2009-05-14 10:55:00,1.5068,1.50685,1.5067,1.5067,317600000.0
2009-05-14 10:56:00,1.5067,1.5068,1.5067,1.5067,110800000.0
2009-05-14 10:57:00,1.5067,1.507,1.5067,1.5068,246000000.0
2009-05-14 10:58:00,1.5068,1.5071,1.50675,1.5069,377400000.0
2009-05-14 10:59:00,1.50695,1.50705,1.5069,1.5069,237800000.0
2009-05-14 11:00:00,1.50705,1.50715,1.5067,1.5067,335800000.0
2009-05-14 11:01:00,1.5069,1.50735,1.50675,1.50725,225100000.0
2009-05-14 11:02:00,1.5071,1.50745,1.507,1.5071,218700000.0
2009-05-14 11:03:00,1.5073,1.50745,1.50665,1.5069,306700000.0
2009-05-14 11:04:00,1.50665,1.50735,1.5066,1.5073,281500000.0
2009-05-14 11:05:00,1.5073,1.5074,1.5071,1.50735,225600000.0
2009-05-14 11:06:00,1.5072,1.5074,1.50705,1.5072,232000000.0
2009-05-14 11:07:00,1.50725,1.5074,1.507,1.5071,364600000.0
2009-05-14 11:08:00,1.5072,1.50725,1.50695,1.5072,222800000.0
2009-05-14 11:09:00,1.5072,1.50765,1.507,1.50765,129600000.0
2009-05-14 11:10:00,1.5075,1.5075,1.5073,1.5074,361400000.0
2009-05-14 11:11:00,1.5075,1.5075,1.50715,1.5073,270400000.0
2009-05-14 11:12:00,1.5073,1.5073,1.50705,1.50715,131400000.0
2009-05-14 11:13:00,1.5072,1.50725,1.50705,1.5072,255800000.0
2009-05-14 11:14:00,1.5072,1.50725,1.50705,1.5072,198800000.0
2009-05-14 11:15:00,1.5072,1.5073,1.5072,1.5072,232000000.0
2009-05-14 11:16:00,1.5072,1.5072,1.5067,1.5068,317100000.0
2009-05-14 11:17:00,1.5068,1.5069,1.5066,1.50675,242200000.0
2009-05-14 11:18:00,1.5068,1.50725,1.5067,1.50715,441600000.0
2009-05-14 11:19:00,1.50715,1.5074,1.50715,1.5074,275000000.0
2009-05-14 11:20:00,1.5074,1.5074,1.5071,1.5071,334800000.0
2009-05-14 11:21:00,1.5071,1.5074,1.5071,1.5074,156600000.0
2009-05-14 11:22:00,1.5074,1.50755,1.50735,1.50745,203000000.0
2009-05-14 11:23:00,1.5075,1.50755,1.50745,1.5075,317800000.0
2009-05-14 11:24:00,1.5075,1.5077,1.5071,1.5071,348700000.0
2009-05-14 11:25:00,1.50695,1.5072,1.5067,1.50695,495400000.0
2009-05-14 11:26:00,1.5069,1.507,1.5066,1.5068,295800000.0
2009-05-14 11:27:00,1.5068,1.5068,1.5066,1.5066,205200000.0
2009-05-14 11:28:00,1.50665,1.5068,1.5065,1.5068,169400000.0
2009-05-14 11:29:00,1.5068,1.5068,1.5067,1.5067,96200000.0
2009-05-14 11:30:00,1.5067,1.5068,1.5066,1.5067,221400000.0
2009-05-14 11:31:00,1.5066,1.5067,1.5065,1.5066,240600000.0
2009-05-14 11:32:00,1.5066,1.5067,1.50655,1.50665,212400000.0
2009-05-14 11:33:00,1.50665,1.5068,1.50655,1.5067,353400000.0
2009-05-14 11:34:00,1.5066,1.5067,1.5066,1.5067,223600000.0
2009-05-14 11:35:00,1.5067,1.5068,1.5066,1.5066,336000000.0
2009-05-14 11:36:00,1.5067,1.5068,1.50665,1.50675,213400000.0
2009-05-14 11:37:00,1.5067,1.50685,1.5066,1.50675,176200000.0
2009-05-14 11:38:00,1.5068,1.50685,1.50655,1.50655,180600000.0
2009-05-14 11:39:00,1.50655,1.50675,1.5064,1.5067,252200000.0
2009-05-14 11:40:00,1.50665,1.5069,1.50665,1.5068,334400000.0
2009-05-14 11:41:00,1.5068,1.50695,1.5067,1.5069,194800000.0
2009-05-14 11:42:00,1.50675,1.5069,1.5067,1.50675,190600000.0
2009-05-14 11:43:00,1.50675,1.5068,1.50665,1.5068,147200000.0
2009-05-14 11:44:00,1.5068,1.5068,1.5067,1.5067,203000000.0
2009-05-14 11:45:00,1.5067,1.5068,1.50655,1.5067,246800000.0
2009-05-14 11:46:00,1.50665,1.50665,1.5065,1.5065,108400000.0
2009-05-14 11:47:00,1.5065,1.5069,1.5065,1.5069,231600000.0
2009-05-14 11:48:00,1.5069,1.507,1.5069,1.507,118400000.0
2009-05-14 11:49:00,1.507,1.50725,1.50695,1.507,232600000.0
2009-05-14 11:50:00,1.507,1.50715,1.50665,1.50665,157600000.0
2009-05-14 11:51:00,1.50665,1.50675,1.50655,1.50655,344000000.0
2009-05-14 11:52:00,1.5066,1.50685,1.5066,1.5066,91800000.0
2009-05-14 11:53:00,1.5066,1.5067,1.50655,1.5066,103000000.0
2009-05-14 11:54:00,1.5066,1.50665,1.5065,1.5065,99000000.0
2009-05-14 11:55:00,1.5065,1.5066,1.5065,1.5066,71200000.0
2009-05-14 11:56:00,1.50655,1.50655,1.5065,1.5065,103800000.0
2009-05-14 11:57:00,1.5065,1.5065,1.5065,1.5065,75000000.0
2009-05-14 11:58:00,1.5065,1.5067,1.5065,1.5066,85600000.0
2009-05-14 11:59:00,1.5066,1.5068,1.5066,1.5066,123000000.0
2009-05-14 12:00:00,1.5066,1.5066,1.5064,1.50645,229200000.0
2009-05-14 12:01:00,1.50645,1.50665,1.5064,1.5065,253600000.0
2009-05-14 12:02:00,1.5065,1.5065,1.50635,1.5064,292800000.0
2009-05-14 12:03:00,1.5064,1.5065,1.50635,1.5064,250600000.0
2009-05-14 12:04:00,1.50645,1.50665,1.50635,1.50655,180600000.0
2009-05-14 12:05:00,1.50655,1.50655,1.5064,1.50645,137000000.0
2009-05-14 12:06:00,1.5064,1.50655,1.5063,1.5063,180600000.0
2009-05-14 12:07:00,1.5063,1.5063,1.5063,1.5063,62800000.0
2009-05-14 12:08:00,1.5063,1.5065,1.5063,1.5065,230800000.0
2009-05-14 12:09:00,1.5065,1.5068,1.5065,1.5065,190800000.0
2009-05-14 12:10:00,1.5065,1.50655,1.5064,1.5064,261000000.0
2009-05-14 12:11:00,1.5064,1.50645,1.5064,1.5064,276800000.0
2009-05-14 12:12:00,1.5064,1.50645,1.50635,1.50635,143800000.0
2009-05-14 12:13:00,1.50645,1.50645,1.5063,1.5063,114200000.0
2009-05-14 12:14:00,1.5063,1.50635,1.5063,1.5063,285000000.0
2009-05-14 12:15:00,1.5063,1.5064,1.5063,1.5063,48800000.0
2009-05-14 12:16:00,1.5064,1.50645,1.5063,1.5064,58400000.0
2009-05-14 12:17:00,1.50635,1.5064,1.5063,1.5064,158000000.0
2009-05-14 12:18:00,1.5064,1.5064,1.5064,1.5064,14400000.0
2009-05-14 12:19:00,1.5064,1.5064,1.5064,1.5064,14400000.0
2009-05-14 12:20:00,1.5064,1.5064,1.5064,1.5064,9600000.0
2009-05-14 12:21:00,1.5064,1.5064,1.5064,1.5064,68200000.0
2009-05-14 12:22:00,1.50645,1.5065,1.5064,1.5064,157000000.0
2009-05-14 12:23:00,1.5064,1.5064,1.5064,1.5064,10400000.0
2009-05-14 12:24:00,1.50635,1.5064,1.50635,1.5064,30200000.0
2009-05-14 12:25:00,1.5063,1.5064,1.5063,1.5064,184200000.0
2009-05-14 12:26:00,1.5064,1.5064,1.5061,1.5063,323000000.0
2009-05-14 12:27:00,1.5063,1.50655,1.5062,1.5064,249800000.0
2009-05-14 12:28:00,1.5064,1.5064,1.5062,1.5064,257800000.0
2009-05-14 12:29:00,1.5064,1.5064,1.50575,1.5058,234000000.0
2009-05-14 12:30:00,1.50585,1.5059,1.50585,1.5059,32800000.0
2009-05-14 12:31:00,1.5059,1.506,1.5059,1.506,133200000.0
2009-05-14 12:32:00,1.50605,1.50605,1.5059,1.506,48600000.0
2009-05-14 12:33:00,1.50595,1.5061,1.5059,1.5059,158600000.0
2009-05-14 12:34:00,1.5059,1.50605,1.5059,1.5059,147200000.0
2009-05-14 12:35:00,1.5059,1.5059,1.50555,1.5057,239400000.0
2009-05-14 12:36:00,1.5057,1.5059,1.50555,1.5058,155200000.0
2009-05-14 12:37:00,1.5058,1.50615,1.5058,1.506,143400000.0
2009-05-14 12:38:00,1.506,1.5062,1.5059,1.5062,276200000.0
2009-05-14 12:39:00,1.5062,1.5062,1.5061,1.5061,162600000.0
2009-05-14 12:40:00,1.5062,1.50625,1.50595,1.50595,158200000.0
2009-05-14 12:41:00,1.50595,1.5061,1.50595,1.5061,67600000.0
2009-05-14 12:42:00,1.5061,1.50615,1.5056,1.50565,200800000.0
2009-05-14 12:43:00,1.5056,1.506,1.5056,1.5058,231400000.0
2009-05-14 12:44:00,1.5058,1.506,1.5055,1.5056,307400000.0
2009-05-14 12:45:00,1.5056,1.5059,1.50555,1.50575,243000000.0
2009-05-14 12:46:00,1.50575,1.50585,1.50565,1.5057,290400000.0
2009-05-14 12:47:00,1.50565,1.50575,1.5056,1.5057,145200000.0
2009-05-14 12:48:00,1.5057,1.5057,1.5056,1.5056,248200000.0
2009-05-14 12:49:00,1.5056,1.5057,1.5056,1.5057,95600000.0
2009-05-14 12:50:00,1.5057,1.50585,1.5056,1.5058,266600000.0
2009-05-14 12:51:00,1.50585,1.50605,1.50585,1.50595,154000000.0
2009-05-14 12:52:00,1.50595,1.506,1.50585,1.506,174400000.0
2009-05-14 12:53:00,1.50595,1.50595,1.5058,1.5058,126600000.0
2009-05-14 12:54:00,1.50585,1.50595,1.50585,1.5059,142000000.0
2009-05-14 12:55:00,1.5059,1.506,1.5059,1.506,164800000.0
2009-05-14 12:56:00,1.506,1.5063,1.506,1.5063,200800000.0
2009-05-14 12:57:00,1.5063,1.50635,1.5062,1.5062,98400000.0
2009-05-14 12:58:00,1.5062,1.5063,1.5062,1.5063,153600000.0
2009-05-14 12:59:00,1.5063,1.5064,1.506,1.506,298600000.0
2009-05-14 13:00:00,1.506,1.5061,1.506,1.506,358200000.0
2009-05-14 13:01:00,1.506,1.5063,1.50595,1.50605,418000000.0
2009-05-14 13:02:00,1.50625,1.50625,1.5061,1.5062,154600000.0
2009-05-14 13:03:00,1.5062,1.5062,1.5061,1.5062,378200000.0
2009-05-14 13:04:00,1.5062,1.50645,1.5062,1.5063,165600000.0
2009-05-14 13:05:00,1.5063,1.50635,1.5062,1.50625,176000000.0
2009-05-14 13:06:00,1.50625,1.50655,1.5062,1.50635,195400000.0
2009-05-14 13:07:00,1.50645,1.50645,1.5063,1.5063,160600000.0
2009-05-14 13:08:00,1.5063,1.5064,1.5063,1.5063,134600000.0
2009-05-14 13:09:00,1.5063,1.5064,1.5062,1.5062,161200000.0
2009-05-14 13:10:00,1.5062,1.5062,1.5062,1.5062,80800000.0
2009-05-14 13:11:00,1.5062,1.5062,1.5061,1.5062,155400000.0
2009-05-14 13:12:00,1.5062,1.5062,1.5062,1.5062,4800000.0
2009-05-14 13:13:00,1.5062,1.5062,1.50615,1.5062,57800000.0
2009-05-14 13:14:00,1.5062,1.5062,1.5062,1.5062,57000000.0
2009-05-14 13:15:00,1.5062,1.5062,1.50615,1.5062,93000000.0
2009-05-14 13:16:00,1.5062,1.50635,1.5062,1.5062,223600000.0
2009-05-14 13:17:00,1.50625,1.50635,1.5062,1.50635,152800000.0
2009-05-14 13:18:00,1.5063,1.5064,1.5062,1.5063,251200000.0
2009-05-14 13:19:00,1.5063,1.5064,1.5063,1.5064,175800000.0
2009-05-14 13:20:00,1.5064,1.5064,1.5061,1.5061,240200000.0
2009-05-14 13:21:00,1.5061,1.507,1.5061,1.5069,245200000.0
2009-05-14 13:22:00,1.5069,1.5069,1.5063,1.5065,288200000.0
2009-05-14 13:23:00,1.5065,1.5067,1.50635,1.5067,302600000.0
2009-05-14 13:24:00,1.5067,1.5067,1.5066,1.5067,181200000.0
2009-05-14 13:25:00,1.5067,1.50705,1.50665,1.507,351000002.0
2009-05-14 13:26:00,1.5069,1.50705,1.5067,1.50675,395200000.0
2009-05-14 13:27:00,1.5068,1.50695,1.5066,1.5068,371100000.0
2009-05-14 13:28:00,1.5068,1.50705,1.5068,1.507,344200000.0
2009-05-14 13:29:00,1.507,1.5072,1.5068,1.507,250799998.0
2009-05-14 13:30:00,1.50705,1.5072,1.5065,1.50655,477200000.0
2009-05-14 13:31:00,1.5063,1.5063,1.5059,1.5061,486500000.0
2009-05-14 13:32:00,1.5061,1.50635,1.5061,1.5063,516600000.0
2009-05-14 13:33:00,1.50635,1.50645,1.5062,1.5063,296000000.0
2009-05-14 13:34:00,1.5063,1.5063,1.5058,1.50605,460200000.0
2009-05-14 13:35:00,1.5062,1.50625,1.5058,1.5061,485300000.0
2009-05-14 13:36:00,1.50605,1.5062,1.50605,1.5062,286600000.0
2009-05-14 13:37:00,1.5062,1.5065,1.5062,1.5065,226200000.0
2009-05-14 13:38:00,1.5065,1.5065,1.5064,1.5065,261600000.0
2009-05-14 13:39:00,1.5065,1.5067,1.506,1.5062,640000000.0
2009-05-14 13:40:00,1.5062,1.5062,1.5055,1.5055,485200000.0
2009-05-14 13:41:00,1.5055,1.5058,1.5055,1.5055,443800000.0
2009-05-14 13:42:00,1.5055,1.50575,1.5055,1.5057,359600000.0
2009-05-14 13:43:00,1.5058,1.50615,1.5057,1.50615,348000000.0
2009-05-14 13:44:00,1.50615,1.50615,1.5058,1.5058,204400000.0
2009-05-14 13:45:00,1.5058,1.5061,1.5058,1.506,216800000.0
2009-05-14 13:46:00,1.50605,1.5061,1.50595,1.5061,134800000.0
2009-05-14 13:47:00,1.5061,1.5062,1.50595,1.5062,98800000.0
2009-05-14 13:48:00,1.5062,1.5063,1.50615,1.5062,67800000.0
2009-05-14 13:49:00,1.5061,1.50625,1.50605,1.5062,195200000.0
2009-05-14 13:50:00,1.5062,1.5063,1.506,1.50605,266000000.0
2009-05-14 13:51:00,1.5061,1.5062,1.50605,1.5061,248800000.0
2009-05-14 13:52:00,1.50605,1.5062,1.5056,1.50575,388700000.0
2009-05-14 13:53:00,1.5056,1.50565,1.5055,1.5056,353800000.0
2009-05-14 13:54:00,1.5056,1.506,1.5056,1.5058,433800000.0
2009-05-14 13:55:00,1.5059,1.50635,1.5059,1.5063,393600000.0
2009-05-14 13:56:00,1.5063,1.50645,1.50625,1.50635,332600000.0
2009-05-14 13:57:00,1.50635,1.5064,1.50625,1.5063,189200000.0
2009-05-14 13:58:00,1.5063,1.50645,1.50625,1.5063,263200000.0
2009-05-14 13:59:00,1.5063,1.5065,1.5063,1.5063,360400000.0
2009-05-14 14:00:00,1.5063,1.5066,1.5062,1.5065,295400000.0
2009-05-14 14:01:00,1.5065,1.5065,1.5063,1.5064,338400000.0
2009-05-14 14:02:00,1.5064,1.5064,1.5062,1.5063,355600001.0
2009-05-14 14:03:00,1.5063,1.5064,1.5063,1.5063,185000000.0
2009-05-14 14:04:00,1.5063,1.5063,1.5062,1.5063,408000000.0
2009-05-14 14:05:00,1.5063,1.5063,1.5062,1.5063,310400000.0
2009-05-14 14:06:00,1.5063,1.5064,1.5062,1.5063,323800001.0
2009-05-14 14:07:00,1.5063,1.5063,1.5056,1.5056,306199999.0
2009-05-14 14:08:00,1.5056,1.5059,1.50555,1.5056,526400000.0
2009-05-14 14:09:00,1.5056,1.5056,1.5055,1.5055,329600000.0
2009-05-14 14:10:00,1.5055,1.5057,1.5055,1.5056,198200000.0
2009-05-14 14:11:00,1.5056,1.50575,1.50545,1.50555,327200001.0
2009-05-14 14:12:00,1.50555,1.5057,1.5055,1.5055,329000000.0
2009-05-14 14:13:00,1.5055,1.50565,1.5053,1.5053,254200000.0
2009-05-14 14:14:00,1.5053,1.5054,1.5052,1.50525,482200000.0
2009-05-14 14:15:00,1.5054,1.5054,1.50495,1.5052,164800000.0
2009-05-14 14:16:00,1.5052,1.5055,1.50505,1.5053,325400000.0
2009-05-14 14:17:00,1.5053,1.50535,1.5052,1.5052,221400000.0
2009-05-14 14:18:00,1.5052,1.5053,1.50515,1.5052,276000000.0
2009-05-14 14:19:00,1.5052,1.5054,1.5052,1.50535,200800000.0
2009-05-14 14:20:00,1.50535,1.50545,1.50525,1.50535,220600000.0
2009-05-14 14:21:00,1.50535,1.50545,1.50515,1.5052,351000000.0
2009-05-14 14:22:00,1.5052,1.50525,1.50485,1.5049,417700000.0
2009-05-14 14:23:00,1.5049,1.5051,1.50475,1.5049,462800000.0
2009-05-14 14:24:00,1.5049,1.505,1.50445,1.5046,444800000.0
2009-05-14 14:25:00,1.5046,1.50515,1.5046,1.50505,398200000.0
2009-05-14 14:26:00,1.50505,1.5052,1.505,1.505,224800000.0
2009-05-14 14:27:00,1.505,1.5052,1.505,1.5052,108200000.0
2009-05-14 14:28:00,1.5052,1.5053,1.50485,1.50485,315800000.0
2009-05-14 14:29:00,1.5049,1.5051,1.5044,1.5047,311200000.0
2009-05-14 14:30:00,1.5047,1.50475,1.50445,1.5045,466600000.0
2009-05-14 14:31:00,1.5045,1.5047,1.50445,1.5047,410400000.0
2009-05-14 14:32:00,1.5047,1.5048,1.5045,1.5048,326400000.0
2009-05-14 14:33:00,1.5048,1.50485,1.5045,1.5047,263600000.0
2009-05-14 14:34:00,1.5047,1.50515,1.5047,1.50515,244800000.0
2009-05-14 14:35:00,1.50515,1.50535,1.50505,1.5053,302300000.0
2009-05-14 14:36:00,1.5053,1.50545,1.50515,1.5053,152000000.0
2009-05-14 14:37:00,1.50525,1.50545,1.5051,1.5052,348200000.0
2009-05-14 14:38:00,1.5052,1.5054,1.5051,1.5051,536600000.0
2009-05-14 14:39:00,1.5051,1.5054,1.5051,1.5053,415800000.0
2009-05-14 14:40:00,1.5053,1.50545,1.50505,1.5053,384200000.0
2009-05-14 14:41:00,1.5053,1.50535,1.50505,1.5053,364000000.0
2009-05-14 14:42:00,1.5052,1.5056,1.50505,1.5054,317800000.0
2009-05-14 14:43:00,1.50555,1.5056,1.5053,1.5053,295200000.0
2009-05-14 14:44:00,1.5053,1.50545,1.50515,1.5052,368200000.0
2009-05-14 14:45:00,1.50525,1.50525,1.50505,1.5051,301600000.0
2009-05-14 14:46:00,1.5051,1.5052,1.5051,1.5052,364400000.0
2009-05-14 14:47:00,1.5052,1.5053,1.5051,1.5053,345400000.0
2009-05-14 14:48:00,1.5053,1.5054,1.5053,1.5054,238600000.0
2009-05-14 14:49:00,1.5054,1.5055,1.5054,1.5054,335200000.0
2009-05-14 14:50:00,1.5054,1.5055,1.50525,1.50525,230400000.0
2009-05-14 14:51:00,1.5053,1.5054,1.5053,1.50535,142200000.0
2009-05-14 14:52:00,1.50535,1.5054,1.5053,1.5053,138200000.0
2009-05-14 14:53:00,1.5053,1.5055,1.5051,1.5051,172400000.0
2009-05-14 14:54:00,1.5051,1.50535,1.5051,1.50525,353200000.0
2009-05-14 14:55:00,1.50535,1.5054,1.5051,1.5051,302300000.0
2009-05-14 14:56:00,1.5051,1.5053,1.5051,1.5052,175200000.0
2009-05-14 14:57:00,1.5051,1.5052,1.5051,1.5052,207800000.0
2009-05-14 14:58:00,1.5052,1.5052,1.5051,1.50515,289600000.0
2009-05-14 14:59:00,1.5052,1.50525,1.5051,1.50515,410400000.0
2009-05-14 15:00:00,1.50515,1.50515,1.5048,1.5048,500800001.0
2009-05-14 15:01:00,1.5048,1.5051,1.5047,1.505,206400000.0
2009-05-14 15:02:00,1.505,1.505,1.505,1.505,160600000.0
2009-05-14 15:03:00,1.505,1.5051,1.505,1.5051,286200000.0
2009-05-14 15:04:00,1.5051,1.5053,1.5049,1.5052,424800000.0
2009-05-14 15:05:00,1.5052,1.50535,1.5051,1.5052,275200000.0
2009-05-14 15:06:00,1.5052,1.50525,1.505,1.5052,209800000.0
2009-05-14 15:07:00,1.5052,1.5054,1.5052,1.5053,166200000.0
2009-05-14 15:08:00,1.50525,1.5053,1.5052,1.5053,146000000.0
2009-05-14 15:09:00,1.5053,1.5053,1.5052,1.5052,50200000.0
2009-05-14 15:10:00,1.5052,1.5052,1.5052,1.5052,132000000.0
2009-05-14 15:11:00,1.5053,1.5053,1.5052,1.5052,173000000.0
2009-05-14 15:12:00,1.5052,1.50535,1.50515,1.50525,342000000.0
2009-05-14 15:13:00,1.50525,1.5054,1.5051,1.5052,139200000.0
2009-05-14 15:14:00,1.50515,1.5053,1.50515,1.5052,88000000.0
2009-05-14 15:15:00,1.5052,1.5052,1.5051,1.5051,91600000.0
2009-05-14 15:16:00,1.5052,1.50525,1.505,1.5051,195800000.0
2009-05-14 15:17:00,1.5051,1.50515,1.5049,1.505,244400000.0
2009-05-14 15:18:00,1.5049,1.5053,1.5049,1.5053,371200000.0
2009-05-14 15:19:00,1.50525,1.50565,1.5052,1.5056,335800000.0
2009-05-14 15:20:00,1.5056,1.50565,1.5054,1.5054,333200000.0
2009-05-14 15:21:00,1.5054,1.50575,1.5054,1.5056,294600000.0
2009-05-14 15:22:00,1.5056,1.5057,1.5056,1.5056,117600000.0
2009-05-14 15:23:00,1.5056,1.50585,1.5056,1.5056,340400000.0
2009-05-14 15:24:00,1.5056,1.5057,1.5055,1.5056,248000000.0
2009-05-14 15:25:00,1.50555,1.50565,1.5054,1.50565,420800000.0
2009-05-14 15:26:00,1.5056,1.50565,1.5055,1.5055,233000000.0
2009-05-14 15:27:00,1.5055,1.50555,1.5054,1.50545,147400000.0
2009-05-14 15:28:00,1.5054,1.50545,1.5052,1.5053,368800000.0
2009-05-14 15:29:00,1.5053,1.50535,1.50515,1.5053,313200000.0
2009-05-14 15:30:00,1.50535,1.50555,1.50535,1.5055,313800000.0
2009-05-14 15:31:00,1.5055,1.50565,1.5054,1.5056,510200000.0
2009-05-14 15:32:00,1.5056,1.5056,1.5055,1.5056,202400001.0
2009-05-14 15:33:00,1.5056,1.5057,1.5055,1.5056,279399998.0
2009-05-14 15:34:00,1.5056,1.50585,1.5056,1.50585,497600000.0
2009-05-14 15:35:00,1.50585,1.50585,1.5056,1.5057,352000000.0
2009-05-14 15:36:00,1.5058,1.506,1.5057,1.5059,273800000.0
2009-05-14 15:37:00,1.5059,1.5064,1.50585,1.5064,494999999.0
2009-05-14 15:38:00,1.5064,1.5064,1.506,1.5062,446600000.0
2009-05-14 15:39:00,1.50625,1.5063,1.5061,1.5062,302400000.0
2009-05-14 15:40:00,1.5062,1.5062,1.50605,1.5061,418400000.0
2009-05-14 15:41:00,1.5061,1.5063,1.50605,1.5063,362400000.0
2009-05-14 15:42:00,1.5063,1.50635,1.5062,1.5063,291200000.0
2009-05-14 15:43:00,1.50625,1.5063,1.5062,1.50625,258000000.0
2009-05-14 15:44:00,1.5063,1.5063,1.5062,1.5062,229200000.0
2009-05-14 15:45:00,1.5062,1.50625,1.506,1.50605,323400000.0
2009-05-14 15:46:00,1.50605,1.5062,1.506,1.5061,241000000.0
2009-05-14 15:47:00,1.50615,1.5062,1.5059,1.506,244000000.0
2009-05-14 15:48:00,1.506,1.506,1.50575,1.506,356300000.0
2009-05-14 15:49:00,1.506,1.506,1.5059,1.506,81600000.0
2009-05-14 15:50:00,1.506,1.50605,1.5057,1.5057,448200000.0
2009-05-14 15:51:00,1.5058,1.50585,1.5057,1.50575,429200000.0
2009-05-14 15:52:00,1.50575,1.5061,1.5057,1.5059,365600000.0
2009-05-14 15:53:00,1.5058,1.5083,1.5058,1.5081,641100001.0
2009-05-14 15:54:00,1.50795,1.5087,1.5075,1.5076,420200000.0
2009-05-14 15:55:00,1.5076,1.5081,1.5074,1.5076,359600000.0
2009-05-14 15:56:00,1.5076,1.5078,1.5075,1.50775,441000000.0
2009-05-14 15:57:00,1.50775,1.5083,1.5075,1.5079,488000000.0
2009-05-14 15:58:00,1.508,1.50815,1.5074,1.5077,426500000.0
2009-05-14 15:59:00,1.5076,1.508,1.5075,1.508,393700000.0
2009-05-14 16:00:00,1.508,1.5081,1.5078,1.508,528999993.0
2009-05-14 16:01:00,1.508,1.50815,1.5079,1.508,232400000.0
2009-05-14 16:02:00,1.50805,1.50815,1.5079,1.5079,405500000.0
2009-05-14 16:03:00,1.5079,1.50825,1.5078,1.5081,566199997.0
2009-05-14 16:04:00,1.5081,1.5083,1.508,1.5081,298600000.0
2009-05-14 16:05:00,1.50805,1.5082,1.508,1.5082,472200000.0
2009-05-14 16:06:00,1.5082,1.50865,1.5082,1.5083,377200000.0
2009-05-14 16:07:00,1.5082,1.5083,1.508,1.5081,245000000.0
2009-05-14 16:08:00,1.508,1.5083,1.508,1.5082,420800000.0
2009-05-14 16:09:00,1.5082,1.50835,1.5078,1.5079,427000000.0
2009-05-14 16:10:00,1.508,1.5081,1.50735,1.5078,431700000.0
2009-05-14 16:11:00,1.50785,1.50795,1.5074,1.5075,320200000.0
2009-05-14 16:12:00,1.50755,1.5078,1.50705,1.50705,444300000.0
2009-05-14 16:13:00,1.50705,1.5073,1.5068,1.5073,401700000.0
2009-05-14 16:14:00,1.5072,1.5074,1.507,1.5073,512800000.0
2009-05-14 16:15:00,1.5073,1.50745,1.50725,1.50745,192600000.0
2009-05-14 16:16:00,1.5074,1.50745,1.5072,1.50725,438800000.0
2009-05-14 16:17:00,1.50725,1.5075,1.50725,1.5075,471600000.0
2009-05-14 16:18:00,1.5075,1.5075,1.50735,1.50735,223600000.0
2009-05-14 16:19:00,1.50735,1.5077,1.5073,1.50745,232600000.0
2009-05-14 16:20:00,1.5075,1.5075,1.5074,1.50745,136800000.0
2009-05-14 16:21:00,1.50745,1.5075,1.50735,1.5074,324800000.0
2009-05-14 16:22:00,1.5074,1.50745,1.50735,1.50735,223600000.0
2009-05-14 16:23:00,1.50735,1.5074,1.5071,1.5071,347200000.0
2009-05-14 16:24:00,1.5071,1.5071,1.5068,1.50695,374800000.0
2009-05-14 16:25:00,1.50695,1.5071,1.50695,1.507,183400000.0
2009-05-14 16:26:00,1.507,1.50715,1.5068,1.5068,233000000.0
2009-05-14 16:27:00,1.5067,1.50705,1.5067,1.5068,328000000.0
2009-05-14 16:28:00,1.50675,1.5068,1.5066,1.5067,215000000.0
2009-05-14 16:29:00,1.5067,1.50675,1.5065,1.5067,308900000.0
2009-05-14 16:30:00,1.50675,1.5068,1.50665,1.50675,244000000.0
2009-05-14 16:31:00,1.5069,1.50695,1.50665,1.5068,303800000.0
2009-05-14 16:32:00,1.5068,1.50685,1.5067,1.5068,266200000.0
2009-05-14 16:33:00,1.5068,1.50685,1.5067,1.50685,306000000.0
2009-05-14 16:34:00,1.50675,1.507,1.5066,1.5066,186200000.0
2009-05-14 16:35:00,1.5066,1.50705,1.5066,1.5069,357200000.0
2009-05-14 16:36:00,1.5069,1.5073,1.5069,1.5073,402300000.0
2009-05-14 16:37:00,1.50725,1.50725,1.5071,1.5071,243200000.0
2009-05-14 16:38:00,1.5071,1.5073,1.5071,1.5072,372400000.0
2009-05-14 16:39:00,1.5072,1.50725,1.50665,1.50685,406100000.0
2009-05-14 16:40:00,1.50685,1.507,1.5068,1.50685,347200000.0
2009-05-14 16:41:00,1.5068,1.50685,1.5067,1.5068,286200000.0
2009-05-14 16:42:00,1.50675,1.50675,1.5066,1.50665,206400000.0
2009-05-14 16:43:00,1.50665,1.5067,1.50655,1.5066,305000000.0
2009-05-14 16:44:00,1.5066,1.5066,1.50605,1.5061,335000000.0
2009-05-14 16:45:00,1.50615,1.50635,1.5061,1.5062,272000000.0
2009-05-14 16:46:00,1.5063,1.5063,1.5061,1.50625,339800000.0
2009-05-14 16:47:00,1.5062,1.50635,1.5062,1.5063,314200000.0
2009-05-14 16:48:00,1.50635,1.5064,1.5063,1.5063,223600000.0
2009-05-14 16:49:00,1.5063,1.50635,1.5062,1.50635,255200000.0
2009-05-14 16:50:00,1.50635,1.50635,1.50615,1.5063,308600000.0
2009-05-14 16:51:00,1.5063,1.50635,1.5063,1.50635,124800000.0
2009-05-14 16:52:00,1.50635,1.50655,1.5063,1.50635,186000000.0
2009-05-14 16:53:00,1.50635,1.5064,1.50625,1.5064,280800000.0
2009-05-14 16:54:00,1.5064,1.5064,1.50625,1.5063,219200000.0
2009-05-14 16:55:00,1.50635,1.5064,1.5062,1.5063,293800000.0
2009-05-14 16:56:00,1.5063,1.5066,1.5063,1.50655,209800000.0
2009-05-14 16:57:00,1.50665,1.507,1.5066,1.5069,267000000.0
2009-05-14 16:58:00,1.50685,1.50695,1.5068,1.5069,242800000.0
2009-05-14 16:59:00,1.50695,1.507,1.50685,1.5069,437800000.0
2009-05-14 17:00:00,1.5069,1.5069,1.5067,1.50675,382000000.0
2009-05-14 17:01:00,1.5067,1.50685,1.5065,1.5065,444000000.0
2009-05-14 17:02:00,1.5066,1.50675,1.5064,1.5066,339200000.0
2009-05-14 17:03:00,1.50655,1.5068,1.50655,1.5068,318400000.0
2009-05-14 17:04:00,1.50675,1.5068,1.50655,1.5066,229400000.0
2009-05-14 17:05:00,1.50645,1.50675,1.50645,1.5067,157200000.0
2009-05-14 17:06:00,1.5068,1.5068,1.50655,1.5066,304000000.0
2009-05-14 17:07:00,1.5066,1.5066,1.50655,1.5066,244800000.0
2009-05-14 17:08:00,1.50655,1.5068,1.5065,1.5066,352000000.0
2009-05-14 17:09:00,1.5066,1.50675,1.5065,1.5065,381600000.0
2009-05-14 17:10:00,1.50655,1.5066,1.50645,1.5065,288000000.0
2009-05-14 17:11:00,1.50655,1.5068,1.5063,1.5063,401400000.0
2009-05-14 17:12:00,1.5063,1.5067,1.5063,1.5064,318100000.0
2009-05-14 17:13:00,1.5065,1.5068,1.5064,1.50655,365400000.0
2009-05-14 17:14:00,1.5065,1.5068,1.5065,1.5066,310400000.0
2009-05-14 17:15:00,1.50655,1.5067,1.5064,1.5064,311200000.0
2009-05-14 17:16:00,1.5064,1.5065,1.5062,1.50625,332000000.0
2009-05-14 17:17:00,1.5063,1.5065,1.5062,1.5063,294600000.0
2009-05-14 17:18:00,1.5062,1.50645,1.5053,1.5053,256400001.0
2009-05-14 17:19:00,1.5053,1.5056,1.50505,1.50545,426800000.0
2009-05-14 17:20:00,1.50545,1.50565,1.5051,1.5052,435800000.0
2009-05-14 17:21:00,1.50535,1.5055,1.50495,1.5053,508800000.0
2009-05-14 17:22:00,1.5053,1.5053,1.5051,1.5052,142200000.0
2009-05-14 17:23:00,1.5052,1.50525,1.5051,1.5051,315800000.0
2009-05-14 17:24:00,1.5051,1.50525,1.50485,1.5049,500600000.0
2009-05-14 17:25:00,1.50495,1.50495,1.50445,1.5045,442000000.0
2009-05-14 17:26:00,1.5045,1.50495,1.50405,1.50475,334800000.0
2009-05-14 17:27:00,1.50475,1.50525,1.5047,1.5052,318800000.0
2009-05-14 17:28:00,1.5052,1.5052,1.50495,1.50505,237400000.0
2009-05-14 17:29:00,1.505,1.5052,1.50495,1.50515,521000000.0
2009-05-14 17:30:00,1.5051,1.50515,1.50355,1.50405,617200000.0
2009-05-14 17:31:00,1.5041,1.5047,1.5039,1.5045,379200000.0
2009-05-14 17:32:00,1.50425,1.50445,1.5042,1.50435,327600000.0
2009-05-14 17:33:00,1.50435,1.5045,1.5042,1.50445,296200000.0
2009-05-14 17:34:00,1.50445,1.5046,1.50445,1.50455,291000000.0
2009-05-14 17:35:00,1.5046,1.50515,1.5045,1.5047,513400000.0
2009-05-14 17:36:00,1.50465,1.50485,1.5045,1.5048,385000000.0
2009-05-14 17:37:00,1.5048,1.505,1.5046,1.5049,572000000.0
2009-05-14 17:38:00,1.5049,1.505,1.5048,1.505,390000000.0
2009-05-14 17:39:00,1.50495,1.5053,1.50495,1.5052,438200000.0
2009-05-14 17:40:00,1.50525,1.50525,1.50505,1.5051,287800000.0
2009-05-14 17:41:00,1.5051,1.5052,1.50495,1.50495,370600000.0
2009-05-14 17:42:00,1.50495,1.5052,1.50495,1.505,210800000.0
2009-05-14 17:43:00,1.5051,1.5052,1.50495,1.505,141400000.0
2009-05-14 17:44:00,1.505,1.5052,1.50495,1.505,302000000.0
2009-05-14 17:45:00,1.505,1.505,1.5048,1.505,333800000.0
2009-05-14 17:46:00,1.50495,1.5052,1.50485,1.5049,155000000.0
2009-05-14 17:47:00,1.505,1.5052,1.50495,1.5052,128200000.0
2009-05-14 17:48:00,1.5052,1.5052,1.5049,1.50495,240000000.0
2009-05-14 17:49:00,1.5049,1.505,1.5049,1.505,186800000.0
2009-05-14 17:50:00,1.505,1.5051,1.5049,1.5051,194600000.0
2009-05-14 17:51:00,1.5051,1.5051,1.50495,1.505,134400000.0
2009-05-14 17:52:00,1.505,1.50515,1.505,1.505,181000000.0
2009-05-14 17:53:00,1.5051,1.5053,1.50505,1.50515,282200000.0
2009-05-14 17:54:00,1.50515,1.50515,1.505,1.50515,151800000.0
2009-05-14 17:55:00,1.50515,1.50515,1.5051,1.50515,172800000.0
2009-05-14 17:56:00,1.5051,1.5052,1.505,1.5052,129600000.0
2009-05-14 17:57:00,1.5052,1.50535,1.5051,1.5053,321400000.0
2009-05-14 17:58:00,1.5053,1.50535,1.50515,1.5053,322600000.0
2009-05-14 17:59:00,1.5053,1.5053,1.50515,1.50515,153600000.0
2009-05-14 18:00:00,1.50515,1.50525,1.50515,1.50525,67200000.0
2009-05-14 18:01:00,1.5052,1.50525,1.5052,1.50525,48000000.0
2009-05-14 18:02:00,1.5052,1.5052,1.50505,1.5051,218400000.0
2009-05-14 18:03:00,1.5052,1.50525,1.50505,1.50505,109800000.0
2009-05-14 18:04:00,1.50515,1.50525,1.50515,1.50515,105800000.0
2009-05-14 18:05:00,1.50505,1.5052,1.50505,1.5051,139200000.0
2009-05-14 18:06:00,1.5051,1.50515,1.505,1.50515,212600000.0
2009-05-14 18:07:00,1.50515,1.5053,1.50505,1.50525,152000000.0
2009-05-14 18:08:00,1.50525,1.50525,1.5052,1.5052,14400000.0
2009-05-14 18:09:00,1.5052,1.50525,1.50515,1.50525,59400000.0
2009-05-14 18:10:00,1.50525,1.50545,1.50525,1.5054,113600000.0
2009-05-14 18:11:00,1.50545,1.5055,1.5052,1.50525,129200000.0
2009-05-14 18:12:00,1.50525,1.50545,1.50525,1.50525,133200000.0
2009-05-14 18:13:00,1.50525,1.5054,1.50505,1.5051,235800000.0
2009-05-14 18:14:00,1.5052,1.5054,1.505,1.5053,201600000.0
2009-05-14 18:15:00,1.5053,1.5053,1.50515,1.50515,69400000.0
2009-05-14 18:16:00,1.50515,1.50525,1.5051,1.5051,139600000.0
2009-05-14 18:17:00,1.5052,1.50535,1.50515,1.50535,53400000.0
2009-05-14 18:18:00,1.50525,1.5054,1.50505,1.5052,169000000.0
2009-05-14 18:19:00,1.5052,1.50525,1.505,1.505,112400000.0
2009-05-14 18:20:00,1.50495,1.5053,1.50495,1.50525,64000000.0
2009-05-14 18:21:00,1.5052,1.5052,1.5049,1.50505,140800000.0
2009-05-14 18:22:00,1.5051,1.5051,1.5049,1.50505,227200000.0
2009-05-14 18:23:00,1.50505,1.5051,1.5049,1.50505,123400000.0
2009-05-14 18:24:00,1.5049,1.5049,1.5046,1.5046,70600000.0
2009-05-14 18:25:00,1.5046,1.50475,1.5046,1.5047,111200000.0
2009-05-14 18:26:00,1.50455,1.505,1.5045,1.5047,146200000.0
2009-05-14 18:27:00,1.5047,1.5047,1.50445,1.5047,111000000.0
2009-05-14 18:28:00,1.5048,1.50495,1.5047,1.50495,148400000.0
2009-05-14 18:29:00,1.505,1.505,1.50455,1.5049,93400000.0
2009-05-14 18:30:00,1.5046,1.50495,1.5045,1.5048,214600000.0
2009-05-14 18:31:00,1.5048,1.5049,1.5047,1.5047,182400000.0
2009-05-14 18:32:00,1.5047,1.5047,1.5046,1.50465,89200000.0
2009-05-14 18:33:00,1.50465,1.5047,1.5046,1.50465,52800000.0
2009-05-14 18:34:00,1.5047,1.5047,1.5046,1.5046,19200000.0
2009-05-14 18:35:00,1.5046,1.50465,1.5045,1.5046,111600000.0
2009-05-14 18:36:00,1.50475,1.5049,1.5047,1.5049,48000000.0
2009-05-14 18:37:00,1.50485,1.50485,1.50455,1.50475,164200000.0
2009-05-14 18:38:00,1.5048,1.5048,1.50465,1.5047,72000000.0
2009-05-14 18:39:00,1.50465,1.50475,1.5046,1.5046,80000000.0
2009-05-14 18:40:00,1.50465,1.5049,1.5046,1.5049,280200000.0
2009-05-14 18:41:00,1.5049,1.5049,1.50465,1.5047,129600000.0
2009-05-14 18:42:00,1.50455,1.5048,1.50455,1.5047,55000000.0
2009-05-14 18:43:00,1.5048,1.5048,1.5048,1.5048,9600000.0
2009-05-14 18:44:00,1.5048,1.5048,1.5048,1.5048,9600000.0
2009-05-14 18:45:00,1.5048,1.50485,1.5048,1.5048,52800000.0
2009-05-14 18:46:00,1.5047,1.50485,1.5047,1.5048,122000000.0
2009-05-14 18:47:00,1.5047,1.5047,1.5047,1.5047,64600000.0
2009-05-14 18:48:00,1.5047,1.5047,1.5047,1.5047,130800000.0
2009-05-14 18:49:00,1.5047,1.5048,1.50465,1.5047,107000000.0
2009-05-14 18:50:00,1.5047,1.5048,1.5047,1.5047,102600000.0
2009-05-14 18:51:00,1.5047,1.5047,1.5047,1.5047,72000000.0
2009-05-14 18:52:00,1.5047,1.5048,1.5047,1.5048,23600000.0
2009-05-14 18:53:00,1.5048,1.5048,1.5048,1.5048,22000000.0
2009-05-14 18:54:00,1.5048,1.5052,1.50465,1.5051,175000000.0
2009-05-14 18:55:00,1.5052,1.5052,1.5047,1.50485,197600000.0
2009-05-14 18:56:00,1.5049,1.5054,1.5049,1.5052,99800000.0
2009-05-14 18:57:00,1.5052,1.5053,1.5051,1.50515,215200000.0
2009-05-14 18:58:00,1.50515,1.5053,1.50505,1.5051,231400000.0
2009-05-14 18:59:00,1.5051,1.5052,1.50505,1.5051,79000000.0
2009-05-14 19:00:00,1.5052,1.5055,1.5052,1.5053,263200000.0
2009-05-14 19:01:00,1.50525,1.5053,1.5052,1.5052,98800000.0
2009-05-14 19:02:00,1.5052,1.5054,1.5052,1.5052,143200000.0
2009-05-14 19:03:00,1.5052,1.5053,1.5052,1.5052,45800000.0
2009-05-14 19:04:00,1.5052,1.5053,1.5052,1.5052,143800000.0
2009-05-14 19:05:00,1.5052,1.5054,1.5052,1.50525,151800000.0
2009-05-14 19:06:00,1.50525,1.5054,1.5052,1.5052,138000000.0
2009-05-14 19:07:00,1.5052,1.5053,1.5052,1.5052,64600000.0
2009-05-14 19:08:00,1.5052,1.5052,1.5052,1.5052,24000000.0
2009-05-14 19:09:00,1.5052,1.5052,1.5052,1.5052,17400000.0
2009-05-14 19:10:00,1.50515,1.5052,1.50515,1.5052,45000000.0
2009-05-14 19:11:00,1.5052,1.5054,1.5052,1.5052,95400000.0
2009-05-14 19:12:00,1.50525,1.50545,1.50525,1.5053,273400000.0
2009-05-14 19:13:00,1.5053,1.50545,1.5052,1.5053,382000000.0
2009-05-14 19:14:00,1.5053,1.50535,1.5052,1.50525,495200000.0
2009-05-14 19:15:00,1.50525,1.50525,1.5052,1.50525,336200000.0
2009-05-14 19:16:00,1.50525,1.5058,1.5052,1.5058,386200000.0
2009-05-14 19:17:00,1.5057,1.50575,1.5055,1.5057,297600000.0
2009-05-14 19:18:00,1.5057,1.5058,1.5056,1.50575,353400000.0
2009-05-14 19:19:00,1.50575,1.50575,1.5056,1.50565,43200000.0
2009-05-14 19:20:00,1.5057,1.5058,1.5057,1.5058,54000000.0
2009-05-14 19:21:00,1.5057,1.5058,1.5057,1.5057,51800000.0
2009-05-14 19:22:00,1.50585,1.50585,1.5057,1.5057,46600000.0
2009-05-14 19:23:00,1.5057,1.5058,1.5057,1.5057,150400000.0
2009-05-14 19:24:00,1.5057,1.5057,1.5057,1.5057,52800000.0
2009-05-14 19:25:00,1.5057,1.5058,1.5056,1.5056,189400000.0
2009-05-14 19:26:00,1.5057,1.506,1.5057,1.5059,268800000.0
2009-05-14 19:27:00,1.5059,1.5059,1.50585,1.5059,140000000.0
2009-05-14 19:28:00,1.50595,1.50605,1.5057,1.50585,276200000.0
2009-05-14 19:29:00,1.5058,1.50585,1.50575,1.5058,69400000.0
2009-05-14 19:30:00,1.5058,1.50585,1.5057,1.5057,50200000.0
2009-05-14 19:31:00,1.5057,1.5058,1.5057,1.50575,178200000.0
2009-05-14 19:32:00,1.50575,1.50595,1.5057,1.50575,174800000.0
2009-05-14 19:33:00,1.50575,1.5059,1.5057,1.5057,120400000.0
2009-05-14 19:34:00,1.5057,1.5057,1.5057,1.5057,53200000.0
2009-05-14 19:35:00,1.50575,1.506,1.50565,1.5059,284000000.0
2009-05-14 19:36:00,1.5059,1.50605,1.50575,1.50575,184200000.0
2009-05-14 19:37:00,1.5057,1.5058,1.5056,1.50565,61000000.0
2009-05-14 19:38:00,1.5057,1.50575,1.50565,1.50575,50800000.0
2009-05-14 19:39:00,1.50575,1.5058,1.50555,1.5056,135400000.0
2009-05-14 19:40:00,1.5056,1.50565,1.5053,1.50535,226200000.0
2009-05-14 19:41:00,1.5054,1.5055,1.5054,1.5054,65200000.0
2009-05-14 19:42:00,1.5055,1.5055,1.5053,1.5055,137400000.0
2009-05-14 19:43:00,1.5055,1.5055,1.50535,1.50535,49800000.0
2009-05-14 19:44:00,1.5053,1.50555,1.5053,1.50535,176000000.0
2009-05-14 19:45:00,1.5054,1.50575,1.50535,1.5056,104600000.0
2009-05-14 19:46:00,1.50565,1.50565,1.5056,1.5056,13800000.0
2009-05-14 19:47:00,1.5056,1.5057,1.5056,1.50565,40200000.0
2009-05-14 19:48:00,1.5056,1.50585,1.5056,1.5058,78000000.0
2009-05-14 19:49:00,1.5058,1.5058,1.5057,1.5058,64400000.0
2009-05-14 19:50:00,1.5058,1.5059,1.5057,1.5058,92800000.0
2009-05-14 19:51:00,1.5059,1.50605,1.50585,1.5059,148400000.0
2009-05-14 19:52:00,1.506,1.50605,1.50565,1.50575,103600000.0
2009-05-14 19:53:00,1.5058,1.50595,1.5056,1.5058,22000000.0
2009-05-14 19:54:00,1.5058,1.50605,1.5058,1.5058,107400000.0
2009-05-14 19:55:00,1.5058,1.50585,1.5058,1.5058,71600000.0
2009-05-14 19:56:00,1.5058,1.5058,1.5057,1.5057,153400000.0
2009-05-14 19:57:00,1.5057,1.5058,1.5057,1.5058,46000000.0
2009-05-14 19:58:00,1.50558,1.50568,1.50553,1.50558,135600000.0
2009-05-14 19:59:00,1.5059,1.5059,1.5059,1.5059,25000000.0
2009-05-14 20:00:00,1.506,1.5061,1.5059,1.506,120400000.0
2009-05-14 20:01:00,1.50595,1.50595,1.5058,1.5058,116400000.0
2009-05-14 20:02:00,1.5058,1.5059,1.5058,1.5058,52200000.0
2009-05-14 20:03:00,1.5058,1.5059,1.5057,1.5057,98400000.0
2009-05-14 20:04:00,1.5057,1.50575,1.5057,1.5057,149400000.0
2009-05-14 20:05:00,1.5057,1.5057,1.5057,1.5057,96000000.0
2009-05-14 20:06:00,1.5057,1.5057,1.5057,1.5057,96000000.0
2009-05-14 20:07:00,1.5057,1.5059,1.5057,1.5059,93600000.0
2009-05-14 20:08:00,1.50595,1.50595,1.5057,1.5057,100000000.0
2009-05-14 20:09:00,1.5057,1.5057,1.5057,1.5057,76800000.0
2009-05-14 20:10:00,1.5057,1.5057,1.50565,1.5057,44600000.0
2009-05-14 20:11:00,1.5057,1.5057,1.5057,1.5057,105600000.0
2009-05-14 20:12:00,1.5057,1.5059,1.5057,1.50575,112600000.0
2009-05-14 20:13:00,1.50575,1.5059,1.5057,1.5057,83800000.0
2009-05-14 20:14:00,1.50547,1.50552,1.50547,1.50547,19200000.0
2009-05-14 20:15:00,1.5057,1.5058,1.5057,1.50575,82200000.0
2009-05-14 20:16:00,1.50575,1.5058,1.5057,1.5058,69200000.0
2009-05-14 20:17:00,1.5058,1.50595,1.50575,1.5059,54400000.0
2009-05-14 20:18:00,1.5058,1.5059,1.50575,1.5059,81800000.0
2009-05-14 20:19:00,1.5059,1.50605,1.5058,1.506,133200000.0
2009-05-14 20:20:00,1.50605,1.5061,1.5057,1.50585,214600000.0
2009-05-14 20:21:00,1.50585,1.5063,1.5058,1.506,277000000.0
2009-05-14 20:22:00,1.506,1.5061,1.5059,1.50595,215600000.0
2009-05-14 20:23:00,1.5059,1.50615,1.5059,1.50605,199200000.0
2009-05-14 20:24:00,1.50605,1.50605,1.5058,1.50595,238000000.0
2009-05-14 20:25:00,1.5059,1.506,1.5057,1.5059,258400000.0
2009-05-14 20:26:00,1.5058,1.50585,1.5057,1.5058,273600000.0
2009-05-14 20:27:00,1.5057,1.50585,1.5057,1.50585,109800000.0
2009-05-14 20:28:00,1.5059,1.50605,1.5059,1.506,114200000.0
2009-05-14 20:29:00,1.506,1.5061,1.5058,1.5058,119200000.0
2009-05-14 20:30:00,1.5058,1.50625,1.5058,1.5061,261000000.0
2009-05-14 20:31:00,1.50625,1.50625,1.50595,1.5061,93000000.0
2009-05-14 20:32:00,1.5061,1.5062,1.506,1.50615,254800000.0
2009-05-14 20:33:00,1.5061,1.5063,1.50605,1.50625,195600000.0
2009-05-14 20:34:00,1.50625,1.50635,1.506,1.5061,262400000.0
2009-05-14 20:35:00,1.50605,1.50615,1.50605,1.5061,55600000.0
2009-05-14 20:36:00,1.5061,1.5063,1.50595,1.5061,174000000.0
2009-05-14 20:37:00,1.5061,1.5061,1.506,1.506,65400000.0
2009-05-14 20:38:00,1.506,1.5064,1.506,1.5061,255800000.0
2009-05-14 20:39:00,1.5062,1.50655,1.5061,1.5062,280200000.0
2009-05-14 20:40:00,1.5062,1.50655,1.50615,1.5064,453200000.0
2009-05-14 20:41:00,1.5065,1.50655,1.50625,1.50645,229000000.0
2009-05-14 20:42:00,1.50645,1.5066,1.5062,1.5065,324800000.0
2009-05-14 20:43:00,1.5065,1.5066,1.5063,1.50635,143400000.0
2009-05-14 20:44:00,1.5064,1.5069,1.50635,1.5067,404200000.0
2009-05-14 20:45:00,1.50675,1.50675,1.5065,1.5066,386400000.0
2009-05-14 20:46:00,1.5065,1.5067,1.5064,1.5066,315200000.0
2009-05-14 20:47:00,1.5066,1.5067,1.5064,1.5065,240400000.0
2009-05-14 20:48:00,1.5065,1.5065,1.5064,1.5064,108200000.0
2009-05-14 20:49:00,1.5064,1.5064,1.5063,1.5064,54200000.0
2009-05-14 20:50:00,1.5063,1.50645,1.50615,1.50625,185600000.0
2009-05-14 20:51:00,1.50625,1.50635,1.5062,1.50635,91000000.0
2009-05-14 20:52:00,1.50635,1.50635,1.5062,1.5062,97800000.0
2009-05-14 20:53:00,1.5063,1.5063,1.5062,1.5062,63600000.0
2009-05-14 20:54:00,1.5062,1.5062,1.5062,1.5062,204000000.0
2009-05-14 20:55:00,1.5062,1.50655,1.5061,1.5064,360600000.0
2009-05-14 20:56:00,1.5064,1.50645,1.5063,1.5063,135800000.0
2009-05-14 20:57:00,1.5063,1.50645,1.5061,1.50625,211800000.0
2009-05-14 20:58:00,1.50625,1.5063,1.50615,1.5062,158600000.0
2009-05-14 20:59:00,1.5061,1.50625,1.50605,1.5061,285800000.0
2009-05-14 21:00:00,1.5061,1.5062,1.506,1.5062,200200000.0
2009-05-14 21:01:00,1.5063,1.5063,1.5061,1.5062,146400000.0
2009-05-14 21:02:00,1.5062,1.5063,1.50615,1.5062,65400000.0
2009-05-14 21:03:00,1.5061,1.5063,1.5061,1.5061,124400000.0
2009-05-14 21:04:00,1.5061,1.5063,1.5061,1.5061,190800000.0
2009-05-14 21:05:00,1.5061,1.5062,1.5061,1.5061,221400000.0
2009-05-14 21:06:00,1.5061,1.5061,1.5061,1.5061,64400000.0
2009-05-14 21:07:00,1.5062,1.50625,1.5061,1.5061,69000000.0
2009-05-14 21:08:00,1.5061,1.50625,1.5061,1.5061,175400000.0
2009-05-14 21:09:00,1.5061,1.5061,1.5061,1.5061,52400000.0
2009-05-14 21:10:00,1.5062,1.5063,1.50615,1.5062,280200000.0
2009-05-14 21:11:00,1.5061,1.5062,1.5061,1.5062,179800000.0
2009-05-14 21:12:00,1.50577,1.50601,1.50538,1.50588,46600000.0
2009-05-14 21:13:00,1.5062,1.5063,1.5061,1.50625,103600000.0
2009-05-14 21:14:00,1.50615,1.50635,1.5061,1.5063,126400000.0
2009-05-14 21:15:00,1.50625,1.5064,1.5062,1.5063,86200000.0
2009-05-14 21:16:00,1.5063,1.5063,1.5061,1.50625,253400000.0
2009-05-14 21:17:00,1.5062,1.5063,1.5062,1.5062,82800000.0
2009-05-14 21:18:00,1.5062,1.5064,1.5062,1.5062,254200000.0
2009-05-14 21:19:00,1.5062,1.50635,1.5061,1.50625,499200000.0
2009-05-14 21:20:00,1.506,1.50635,1.506,1.5062,95400000.0
2009-05-14 21:21:00,1.5062,1.5064,1.5061,1.5063,208200000.0
2009-05-14 21:22:00,1.5063,1.5065,1.5062,1.5063,170400000.0
2009-05-14 21:23:00,1.50635,1.5064,1.5062,1.5064,159000000.0
2009-05-14 21:24:00,1.50635,1.50635,1.5062,1.5062,265600000.0
2009-05-14 21:25:00,1.5063,1.5064,1.5062,1.5062,132200000.0
2009-05-14 21:26:00,1.5062,1.50625,1.5062,1.5062,109200000.0
2009-05-14 21:27:00,1.5062,1.5063,1.5062,1.5062,217800000.0
2009-05-14 21:28:00,1.50625,1.50645,1.5062,1.50635,221700000.0
2009-05-14 21:29:00,1.5064,1.5064,1.5063,1.5063,113600000.0
2009-05-14 21:30:00,1.5063,1.5063,1.506,1.506,90400000.0
2009-05-14 21:31:00,1.50559,1.50561,1.50525,1.50553,33000000.0
2009-05-14 21:32:00,1.506,1.5061,1.506,1.506,13800000.0
2009-05-14 21:33:00,1.506,1.50605,1.50575,1.50605,196000000.0
2009-05-14 21:34:00,1.50605,1.50635,1.50605,1.5063,165400000.0
2009-05-14 21:35:00,1.5062,1.5063,1.50595,1.50595,212800000.0
2009-05-14 21:36:00,1.50595,1.50625,1.50595,1.5061,187000000.0
2009-05-14 21:37:00,1.5061,1.50625,1.50605,1.5062,121400000.0
2009-05-14 21:38:00,1.5062,1.5063,1.5062,1.5062,179800000.0
2009-05-14 21:39:00,1.5062,1.5062,1.5062,1.5062,85400000.0
2009-05-14 21:40:00,1.5062,1.5062,1.5061,1.5061,179200000.0
2009-05-14 21:41:00,1.5061,1.5063,1.506,1.506,221600000.0
2009-05-14 21:42:00,1.50605,1.50615,1.506,1.506,64800000.0
2009-05-14 21:43:00,1.506,1.5061,1.506,1.50605,81200000.0
2009-05-14 21:44:00,1.50605,1.5061,1.50605,1.50605,61600000.0
2009-05-14 21:45:00,1.50605,1.50615,1.506,1.50605,124200000.0
2009-05-14 21:46:00,1.50605,1.5061,1.506,1.506,79000000.0
2009-05-14 21:47:00,1.50605,1.5062,1.50605,1.5062,96200000.0
2009-05-14 21:48:00,1.5062,1.50635,1.5062,1.50635,89000000.0
2009-05-14 21:49:00,1.50635,1.5064,1.5063,1.5063,23400000.0
2009-05-14 21:50:00,1.5063,1.5064,1.5062,1.5064,65800000.0
2009-05-14 21:51:00,1.5065,1.5065,1.50645,1.5065,5000000.0
2009-05-14 21:52:00,1.5065,1.5065,1.50645,1.5065,6000000.0
2009-05-14 21:53:00,1.5065,1.5065,1.50645,1.5065,49800000.0
2009-05-14 21:54:00,1.5065,1.5065,1.50635,1.5065,26100000.0
2009-05-14 21:55:00,1.5065,1.50655,1.5062,1.50625,91400000.0
2009-05-14 21:56:00,1.5063,1.50635,1.50625,1.50625,82200000.0
2009-05-14 21:57:00,1.5063,1.5066,1.5063,1.5065,106200000.0
2009-05-14 21:58:00,1.5065,1.5066,1.50625,1.5065,92600000.0
2009-05-14 21:59:00,1.5065,1.5065,1.5062,1.5062,168400000.0
2009-05-14 22:00:00,1.5062,1.5064,1.5062,1.5063,192600000.0
2009-05-14 22:01:00,1.5063,1.5063,1.5063,1.5063,10200000.0
2009-05-14 22:02:00,1.5063,1.5064,1.50625,1.5064,13400000.0
2009-05-14 22:03:00,1.50635,1.5067,1.50635,1.50645,124000000.0
2009-05-14 22:04:00,1.50645,1.50645,1.506,1.5062,104800000.0
2009-05-14 22:05:00,1.5062,1.5062,1.50615,1.50615,34400000.0
2009-05-14 22:06:00,1.5062,1.5062,1.5061,1.50615,37600000.0
2009-05-14 22:07:00,1.50625,1.5063,1.50625,1.5063,23200000.0
2009-05-14 22:08:00,1.5062,1.5062,1.5062,1.5062,6400000.0
2009-05-14 22:09:00,1.50635,1.5065,1.50635,1.5065,7200000.0
2009-05-14 22:10:00,1.5064,1.5066,1.50635,1.5066,32800000.0
2009-05-14 22:11:00,1.50665,1.50675,1.5064,1.5066,64200000.0
2009-05-14 22:12:00,1.5066,1.5066,1.50645,1.50645,44800000.0
2009-05-14 22:13:00,1.50645,1.50665,1.50645,1.50645,51200000.0
2009-05-14 22:14:00,1.50645,1.50655,1.50625,1.50625,102200000.0
2009-05-14 22:15:00,1.50625,1.50645,1.50625,1.5063,102800000.0
2009-05-14 22:16:00,1.50635,1.50665,1.5063,1.5064,112200000.0
2009-05-14 22:17:00,1.50645,1.50645,1.5063,1.5063,37000000.0
2009-05-14 22:18:00,1.5063,1.5064,1.50625,1.50635,76000000.0
2009-05-14 22:19:00,1.5065,1.5065,1.50645,1.50645,5000000.0
2009-05-14 22:20:00,1.5065,1.5065,1.50605,1.5062,52800000.0
2009-05-14 22:21:00,1.50573,1.50591,1.50559,1.50568,20600000.0
2009-05-14 22:22:00,1.5062,1.5062,1.5062,1.5062,24800000.0
2009-05-14 22:23:00,1.5062,1.50635,1.5062,1.5063,82400000.0
2009-05-14 22:24:00,1.5063,1.5063,1.5062,1.50625,25200000.0
2009-05-14 22:25:00,1.50655,1.5066,1.50655,1.5066,8400000.0
2009-05-14 22:26:00,1.50584,1.50622,1.50584,1.50618,41000000.0
2009-05-14 22:27:00,1.50614,1.50629,1.50583,1.50629,37200000.0
2009-05-14 22:28:00,1.5066,1.5066,1.5063,1.5064,21600000.0
2009-05-14 22:29:00,1.5064,1.5065,1.5063,1.5063,78600000.0
2009-05-14 22:30:00,1.5063,1.50645,1.5063,1.5064,47600000.0
2009-05-14 22:31:00,1.5064,1.50645,1.5064,1.5064,34000000.0
2009-05-14 22:32:00,1.5064,1.5064,1.5062,1.5062,81000000.0
2009-05-14 22:33:00,1.5062,1.5062,1.50575,1.50575,163600000.0
2009-05-14 22:34:00,1.5058,1.5059,1.5055,1.50585,81400000.0
2009-05-14 22:35:00,1.50585,1.506,1.5058,1.506,23000000.0
2009-05-14 22:36:00,1.506,1.506,1.506,1.506,1400000.0
2009-05-14 22:37:00,1.506,1.506,1.506,1.506,4800000.0
2009-05-14 22:38:00,1.506,1.50605,1.506,1.50605,32200000.0
2009-05-14 22:39:00,1.50605,1.50615,1.50605,1.5061,11200000.0
2009-05-14 22:40:00,1.50615,1.50625,1.50615,1.50625,12000000.0
2009-05-14 22:41:00,1.5062,1.50635,1.5062,1.50635,26800000.0
2009-05-14 22:42:00,1.5063,1.50635,1.5063,1.5063,8600000.0
2009-05-14 22:43:00,1.50645,1.50645,1.5063,1.5063,36000000.0
2009-05-14 22:44:00,1.50598,1.5062,1.50594,1.50607,83200000.0
2009-05-14 22:45:00,1.5063,1.5063,1.5063,1.5063,6400000.0
2009-05-14 22:46:00,1.50635,1.50635,1.5062,1.5062,108800000.0
2009-05-14 22:47:00,1.50625,1.50645,1.50625,1.50645,156400000.0
2009-05-14 22:48:00,1.5064,1.5064,1.5062,1.50635,76600000.0
2009-05-14 22:49:00,1.5063,1.50645,1.50625,1.5063,84800000.0
2009-05-14 22:50:00,1.5063,1.5064,1.50625,1.5064,87000000.0
2009-05-14 22:51:00,1.5064,1.50655,1.5064,1.50645,25400000.0
2009-05-14 22:52:00,1.50645,1.5067,1.50645,1.50655,36800000.0
2009-05-14 22:53:00,1.5065,1.5066,1.5062,1.5062,46800000.0
2009-05-14 22:54:00,1.5062,1.5063,1.5062,1.5063,30800000.0
2009-05-14 22:55:00,1.50591,1.506,1.5056,1.50577,55200000.0
2009-05-14 22:56:00,1.50583,1.50604,1.5056,1.50595,57600000.0
2009-05-14 22:57:00,1.5063,1.5063,1.5059,1.5059,29400000.0
2009-05-14 22:58:00,1.5059,1.50605,1.5059,1.506,5000000.0
2009-05-14 22:59:00,1.506,1.5062,1.5058,1.50595,17200000.0
2009-05-14 23:00:00,1.5059,1.50605,1.5059,1.50605,7000000.0
2009-05-14 23:01:00,1.50561,1.50561,1.50504,1.50536,43200000.0
2009-05-14 23:02:00,1.50525,1.5056,1.50525,1.50545,8800000.0
2009-05-14 23:03:00,1.50575,1.50575,1.50575,1.50575,1000000.0
2009-05-14 23:04:00,1.50535,1.50605,1.50535,1.50605,6400000.0
2009-05-14 23:05:00,1.50605,1.50605,1.5059,1.506,6400000.0
2009-05-14 23:06:00,1.50595,1.50605,1.5059,1.50605,3000000.0
2009-05-14 23:07:00,1.50595,1.506,1.50595,1.506,7000000.0
2009-05-14 23:08:00,1.50565,1.50579,1.50565,1.50579,41600000.0
2009-05-14 23:09:00,1.5057,1.50576,1.50508,1.50576,82400000.0
2009-05-14 23:10:00,1.50564,1.50579,1.50564,1.50579,41600000.0
2009-05-14 23:11:00,1.50579,1.50585,1.50564,1.50585,66400000.0
2009-05-14 23:12:00,1.5057,1.50574,1.5052,1.50568,105600000.0
2009-05-14 23:13:00,1.506,1.506,1.506,1.506,4800000.0
2009-05-14 23:14:00,1.50564,1.50578,1.50552,1.50576,19200000.0
2009-05-14 23:15:00,1.50585,1.50597,1.50582,1.50585,76200000.0
2009-05-14 23:16:00,1.50564,1.50589,1.50564,1.50573,32000000.0
2009-05-14 23:17:00,1.5057,1.50575,1.5055,1.50553,75600000.0
2009-05-14 23:18:00,1.50584,1.50589,1.50577,1.50577,76000000.0
2009-05-14 23:19:00,1.506,1.506,1.50595,1.50595,10600000.0
2009-05-14 23:20:00,1.5059,1.5064,1.5059,1.5064,11600000.0
2009-05-14 23:21:00,1.5064,1.5065,1.5063,1.5064,18200000.0
2009-05-14 23:22:00,1.50605,1.50605,1.50555,1.5059,47100000.0
2009-05-14 23:23:00,1.5058,1.5058,1.5055,1.50575,29600000.0
2009-05-14 23:24:00,1.50565,1.50575,1.50555,1.5057,11800000.0
2009-05-14 23:25:00,1.5057,1.5057,1.50555,1.5057,4000000.0
2009-05-14 23:26:00,1.5058,1.5058,1.5058,1.5058,5400000.0
2009-05-14 23:27:00,1.5059,1.50605,1.50575,1.50595,13800000.0
2009-05-14 23:28:00,1.506,1.50605,1.506,1.50605,2000000.0
2009-05-14 23:29:00,1.5059,1.506,1.5058,1.5058,7800000.0
2009-05-14 23:30:00,1.5058,1.5059,1.5058,1.5058,31000000.0
2009-05-14 23:31:00,1.5058,1.5058,1.5058,1.5058,71200000.0
2009-05-14 23:32:00,1.5058,1.5058,1.5058,1.5058,17400000.0
2009-05-14 23:33:00,1.50585,1.50595,1.5058,1.5058,94600000.0
2009-05-14 23:34:00,1.5058,1.50585,1.5058,1.5058,35600000.0
2009-05-14 23:35:00,1.5058,1.50605,1.50575,1.50575,40600000.0
2009-05-14 23:36:00,1.5059,1.5059,1.5058,1.5058,45200000.0
2009-05-14 23:37:00,1.5058,1.5058,1.5058,1.5058,14400000.0
2009-05-14 23:38:00,1.5058,1.5058,1.50575,1.5058,50000000.0
2009-05-14 23:39:00,1.5058,1.5058,1.5055,1.5058,108000000.0
2009-05-14 23:40:00,1.5057,1.50585,1.5057,1.50585,23400000.0
2009-05-14 23:41:00,1.5059,1.5059,1.5057,1.50575,59400000.0
2009-05-14 23:42:00,1.5057,1.50575,1.5057,1.50575,14400000.0
2009-05-14 23:43:00,1.50575,1.5058,1.5054,1.5057,171800000.0
2009-05-14 23:44:00,1.50585,1.50585,1.50535,1.5056,218200000.0
2009-05-14 23:45:00,1.5056,1.50565,1.5055,1.5055,12200000.0
2009-05-14 23:46:00,1.50545,1.5057,1.50545,1.5057,16000000.0
2009-05-14 23:47:00,1.50585,1.506,1.50565,1.5058,16000000.0
2009-05-14 23:48:00,1.5057,1.5058,1.5057,1.5058,18000000.0
2009-05-14 23:49:00,1.5057,1.5058,1.5057,1.5058,6600000.0
2009-05-14 23:50:00,1.50528,1.50548,1.5052,1.50542,16000000.0
2009-05-14 23:51:00,1.50585,1.50585,1.5058,1.5058,2000000.0
2009-05-14 23:52:00,1.5057,1.5057,1.5057,1.5057,5600000.0
2009-05-14 23:53:00,1.5057,1.5058,1.5057,1.5057,16200000.0
2009-05-14 23:54:00,1.50543,1.50556,1.50542,1.50551,68000000.0
2009-05-14 23:55:00,1.50551,1.50561,1.50547,1.50547,51600000.0
2009-05-14 23:56:00,1.50525,1.50535,1.50467,1.50535,68800000.0
2009-05-14 23:57:00,1.50538,1.50551,1.50484,1.50526,120400000.0
2009-05-14 23:58:00,1.5057,1.5057,1.5057,1.5057,9600000.0
2009-05-14 23:59:00,1.50544,1.50554,1.50516,1.50546,46800000.0
2009-05-15 00:00:00,1.5057,1.5057,1.5057,1.5057,26400000.0
2009-05-15 00:01:00,1.5057,1.5057,1.5057,1.5057,43200000.0
2009-05-15 00:02:00,1.5057,1.5057,1.5057,1.5057,20000000.0
2009-05-15 00:03:00,1.50543,1.50567,1.5053,1.50538,126600000.0
2009-05-15 00:04:00,1.5057,1.5057,1.5057,1.5057,19200000.0
2009-05-15 00:05:00,1.5058,1.50595,1.5056,1.5058,54800000.0
2009-05-15 00:06:00,1.50585,1.5059,1.50585,1.5059,43200000.0
2009-05-15 00:07:00,1.5059,1.5059,1.5057,1.5057,144800000.0
2009-05-15 00:08:00,1.5057,1.5059,1.5057,1.5059,58400000.0
2009-05-15 00:09:00,1.50585,1.5059,1.50585,1.5059,43200000.0
2009-05-15 00:10:00,1.50585,1.5059,1.50585,1.50585,14400000.0
2009-05-15 00:11:00,1.5059,1.5059,1.5059,1.5059,4800000.0
2009-05-15 00:12:00,1.50538,1.50559,1.50537,1.50553,161000000.0
2009-05-15 00:13:00,1.50552,1.5056,1.50528,1.50542,270600000.0
2009-05-15 00:14:00,1.5059,1.5059,1.5058,1.5058,73600000.0
2009-05-15 00:15:00,1.5058,1.5058,1.5054,1.50545,74800000.0
2009-05-15 00:16:00,1.5055,1.5057,1.50545,1.5055,122400000.0
2009-05-15 00:17:00,1.5055,1.50565,1.5055,1.50565,76800000.0
2009-05-15 00:18:00,1.5057,1.50585,1.5057,1.50585,98400000.0
2009-05-15 00:19:00,1.50585,1.50585,1.5057,1.5057,24000000.0
2009-05-15 00:20:00,1.5057,1.5058,1.5057,1.5058,69400000.0
2009-05-15 00:21:00,1.5059,1.50595,1.5058,1.5058,72600000.0
2009-05-15 00:22:00,1.5059,1.50595,1.5058,1.50595,25400000.0
2009-05-15 00:23:00,1.50567,1.5058,1.50567,1.50575,232800000.0
2009-05-15 00:24:00,1.5059,1.5059,1.5058,1.50585,45400000.0
2009-05-15 00:25:00,1.50585,1.50625,1.50565,1.50565,164400000.0
2009-05-15 00:26:00,1.50565,1.50575,1.5055,1.50565,198800000.0
2009-05-15 00:27:00,1.50565,1.50585,1.5056,1.50585,25800000.0
2009-05-15 00:28:00,1.5058,1.5059,1.5056,1.50585,36800000.0
2009-05-15 00:29:00,1.5059,1.506,1.5059,1.506,3000000.0
2009-05-15 00:30:00,1.50595,1.50595,1.5057,1.5058,40800000.0
2009-05-15 00:31:00,1.5058,1.5058,1.5057,1.5058,85800000.0
2009-05-15 00:32:00,1.5057,1.50585,1.5057,1.50585,43400000.0
2009-05-15 00:33:00,1.50585,1.50585,1.5054,1.50575,69400000.0
2009-05-15 00:34:00,1.5058,1.50585,1.5057,1.50575,28000000.0
2009-05-15 00:35:00,1.5058,1.5059,1.5058,1.50585,13600000.0
2009-05-15 00:36:00,1.5059,1.50605,1.5057,1.506,71000000.0
2009-05-15 00:37:00,1.506,1.5064,1.506,1.50635,64400000.0
2009-05-15 00:38:00,1.5063,1.50655,1.506,1.506,167600000.0
2009-05-15 00:39:00,1.5061,1.50635,1.50605,1.5063,65600000.0
2009-05-15 00:40:00,1.50635,1.50635,1.506,1.5062,86400000.0
2009-05-15 00:41:00,1.50605,1.50635,1.5056,1.5057,129000000.0
2009-05-15 00:42:00,1.5057,1.5062,1.5057,1.5057,85400000.0
2009-05-15 00:43:00,1.5057,1.5058,1.5057,1.5058,271200000.0
2009-05-15 00:44:00,1.5058,1.5058,1.5057,1.5057,61400000.0
2009-05-15 00:45:00,1.5057,1.5058,1.5057,1.5058,30600000.0
2009-05-15 00:46:00,1.50585,1.50585,1.5057,1.5057,9200000.0
2009-05-15 00:47:00,1.5057,1.50605,1.5057,1.50605,25800000.0
2009-05-15 00:48:00,1.5059,1.50625,1.5057,1.5059,48200000.0
2009-05-15 00:49:00,1.50575,1.50605,1.50565,1.50565,42000000.0
2009-05-15 00:50:00,1.5057,1.50605,1.5057,1.5057,63800000.0
2009-05-15 00:51:00,1.5058,1.5058,1.5057,1.5057,53400000.0
2009-05-15 00:52:00,1.50585,1.50615,1.5057,1.5057,108000000.0
2009-05-15 00:53:00,1.5057,1.5057,1.5057,1.5057,14400000.0
2009-05-15 00:54:00,1.50585,1.50585,1.5058,1.50585,4000000.0
2009-05-15 00:55:00,1.50595,1.50625,1.5057,1.5062,33000000.0
2009-05-15 00:56:00,1.50625,1.50635,1.50615,1.5063,25000000.0
2009-05-15 00:57:00,1.5063,1.50635,1.5061,1.5062,26600000.0
2009-05-15 00:58:00,1.50625,1.50625,1.5058,1.5059,58200000.0
2009-05-15 00:59:00,1.5059,1.50595,1.5058,1.5059,39400000.0
2009-05-15 01:00:00,1.506,1.50625,1.50575,1.5062,83600000.0
2009-05-15 01:01:00,1.50625,1.50635,1.5061,1.50635,34000000.0
2009-05-15 01:02:00,1.5063,1.5063,1.506,1.5061,19600000.0
2009-05-15 01:03:00,1.506,1.5061,1.506,1.5061,17800000.0
2009-05-15 01:04:00,1.506,1.506,1.506,1.506,5600000.0
2009-05-15 01:05:00,1.50615,1.50615,1.506,1.506,13400000.0
2009-05-15 01:06:00,1.5059,1.50605,1.5058,1.506,66000000.0
2009-05-15 01:07:00,1.5062,1.5062,1.5062,1.5062,1000000.0
2009-05-15 01:08:00,1.50559,1.50584,1.50557,1.50584,106000000.0
2009-05-15 01:09:00,1.50615,1.50635,1.50615,1.50635,3000000.0
2009-05-15 01:10:00,1.50578,1.50596,1.50578,1.50584,134400000.0
2009-05-15 01:11:00,1.50592,1.50594,1.50573,1.50575,115200000.0
2009-05-15 01:12:00,1.50565,1.50595,1.50565,1.50577,94000000.0
2009-05-15 01:13:00,1.50573,1.5058,1.5056,1.50568,112600000.0
2009-05-15 01:14:00,1.5064,1.5064,1.50605,1.5061,15800000.0
2009-05-15 01:15:00,1.5061,1.5062,1.5061,1.50615,14600000.0
2009-05-15 01:16:00,1.5061,1.50615,1.506,1.50605,30200000.0
2009-05-15 01:17:00,1.5061,1.5061,1.5061,1.5061,1000000.0
2009-05-15 01:18:00,1.5058,1.5061,1.5058,1.50595,35200000.0
2009-05-15 01:19:00,1.50595,1.5063,1.50595,1.5063,16000000.0
2009-05-15 01:20:00,1.5063,1.5063,1.5061,1.5061,9000000.0
2009-05-15 01:21:00,1.5061,1.5061,1.50585,1.50595,12000000.0
2009-05-15 01:22:00,1.506,1.506,1.50585,1.50585,15800000.0
2009-05-15 01:23:00,1.5059,1.506,1.50585,1.506,9800000.0
2009-05-15 01:24:00,1.506,1.506,1.50595,1.506,4000000.0
2009-05-15 01:25:00,1.5055,1.5055,1.50532,1.5055,32800000.0
2009-05-15 01:26:00,1.50595,1.5062,1.50595,1.50615,9000000.0
2009-05-15 01:27:00,1.50615,1.5062,1.5061,1.50615,23000000.0
2009-05-15 01:28:00,1.50615,1.50615,1.5059,1.5059,32200000.0
2009-05-15 01:29:00,1.5059,1.5059,1.5058,1.5058,33000000.0
2009-05-15 01:30:00,1.5059,1.5059,1.5059,1.5059,3000000.0
2009-05-15 01:31:00,1.50546,1.50567,1.50512,1.50546,37200000.0
2009-05-15 01:32:00,1.5059,1.5059,1.5058,1.5059,17000000.0
2009-05-15 01:33:00,1.5058,1.5058,1.5058,1.5058,21000000.0
2009-05-15 01:34:00,1.5059,1.5059,1.5058,1.5058,6600000.0
2009-05-15 01:35:00,1.5059,1.5059,1.5058,1.5058,13200000.0
2009-05-15 01:36:00,1.5059,1.50595,1.5058,1.5059,9600000.0
2009-05-15 01:37:00,1.5058,1.50595,1.5058,1.50595,13600000.0
2009-05-15 01:38:00,1.5059,1.5059,1.5059,1.5059,1000000.0
2009-05-15 01:39:00,1.50595,1.50595,1.5059,1.50595,3000000.0
2009-05-15 01:40:00,1.5059,1.50595,1.5059,1.5059,5000000.0
2009-05-15 01:41:00,1.50595,1.50595,1.5059,1.5059,2000000.0
2009-05-15 01:42:00,1.5058,1.5059,1.5058,1.5058,32000000.0
2009-05-15 01:43:00,1.5059,1.5059,1.5058,1.5059,7600000.0
2009-05-15 01:44:00,1.5059,1.5059,1.5058,1.5058,14200000.0
2009-05-15 01:45:00,1.5059,1.5059,1.5059,1.5059,1000000.0
2009-05-15 01:46:00,1.50546,1.50562,1.50521,1.50562,52000000.0
2009-05-15 01:47:00,1.50553,1.50558,1.50521,1.50553,37000000.0
2009-05-15 01:48:00,1.50595,1.50595,1.5059,1.50595,11000000.0
2009-05-15 01:49:00,1.50595,1.50595,1.50595,1.50595,2000000.0
2009-05-15 01:50:00,1.50577,1.50585,1.50562,1.50578,69000000.0
2009-05-15 01:51:00,1.50595,1.50595,1.5059,1.5059,6000000.0
2009-05-15 01:52:00,1.50595,1.50595,1.5058,1.5058,20800000.0
2009-05-15 01:53:00,1.5058,1.5058,1.5058,1.5058,72000000.0
2009-05-15 01:54:00,1.5058,1.5058,1.5058,1.5058,24000000.0
2009-05-15 01:55:00,1.5058,1.5058,1.5057,1.5057,25600000.0
2009-05-15 01:56:00,1.5057,1.5057,1.5057,1.5057,57600000.0
2009-05-15 01:57:00,1.5057,1.5057,1.5057,1.5057,19200000.0
2009-05-15 01:58:00,1.5057,1.5058,1.5057,1.5058,28800000.0
2009-05-15 01:59:00,1.5058,1.5058,1.5058,1.5058,28800000.0
2009-05-15 02:00:00,1.50575,1.50575,1.50565,1.5057,62000000.0
2009-05-15 02:01:00,1.5057,1.5057,1.5057,1.5057,62400000.0
2009-05-15 02:02:00,1.5057,1.5057,1.5057,1.5057,33600000.0
2009-05-15 02:03:00,1.5057,1.5058,1.5057,1.5058,29600000.0
2009-05-15 02:04:00,1.5058,1.50595,1.5058,1.50595,67200000.0
2009-05-15 02:05:00,1.506,1.5062,1.506,1.5061,76000000.0
2009-05-15 02:06:00,1.506,1.5064,1.506,1.5061,98000000.0
2009-05-15 02:07:00,1.5061,1.50615,1.50605,1.5061,24400000.0
2009-05-15 02:08:00,1.5061,1.5061,1.5061,1.5061,7600000.0
2009-05-15 02:09:00,1.5061,1.5061,1.5058,1.5059,90000000.0
2009-05-15 02:10:00,1.5059,1.506,1.5058,1.506,51000000.0
2009-05-15 02:11:00,1.5061,1.5061,1.506,1.506,31400000.0
2009-05-15 02:12:00,1.5061,1.5064,1.5061,1.5062,60000000.0
2009-05-15 02:13:00,1.5062,1.5066,1.5062,1.50645,79400000.0
2009-05-15 02:14:00,1.50635,1.50645,1.5059,1.5063,129800000.0
2009-05-15 02:15:00,1.50645,1.50655,1.5063,1.5064,138400000.0
2009-05-15 02:16:00,1.5064,1.5067,1.5064,1.5066,102400000.0
2009-05-15 02:17:00,1.50665,1.50665,1.5064,1.5064,70600000.0
2009-05-15 02:18:00,1.50645,1.5065,1.5063,1.5065,112400000.0
2009-05-15 02:19:00,1.5065,1.5066,1.5061,1.50635,114600000.0
2009-05-15 02:20:00,1.5064,1.5064,1.5063,1.5063,23400000.0
2009-05-15 02:21:00,1.5063,1.5064,1.5062,1.5062,212800000.0
2009-05-15 02:22:00,1.5062,1.5062,1.506,1.506,125000000.0
2009-05-15 02:23:00,1.506,1.5061,1.506,1.5061,54000000.0
2009-05-15 02:24:00,1.5062,1.5062,1.506,1.506,52000000.0
2009-05-15 02:25:00,1.5061,1.5062,1.506,1.5062,52200000.0
2009-05-15 02:26:00,1.5063,1.50635,1.5062,1.5063,44000000.0
2009-05-15 02:27:00,1.5062,1.5062,1.50595,1.50595,40200000.0
2009-05-15 02:28:00,1.506,1.506,1.506,1.506,124600000.0
2009-05-15 02:29:00,1.506,1.50625,1.506,1.5062,59000000.0
2009-05-15 02:30:00,1.5062,1.5062,1.5062,1.5062,32000000.0
2009-05-15 02:31:00,1.5062,1.5064,1.5062,1.5064,24800000.0
2009-05-15 02:32:00,1.50635,1.50645,1.5063,1.50645,75400000.0
2009-05-15 02:33:00,1.50645,1.5066,1.50645,1.5065,22800000.0
2009-05-15 02:34:00,1.5066,1.50665,1.5066,1.50665,6000000.0
2009-05-15 02:35:00,1.50665,1.5068,1.5063,1.50645,220000000.0
2009-05-15 02:36:00,1.5066,1.50665,1.50595,1.5064,246600000.0
2009-05-15 02:37:00,1.50645,1.50665,1.50615,1.50645,108600000.0
2009-05-15 02:38:00,1.5065,1.5067,1.50645,1.5066,119800000.0
2009-05-15 02:39:00,1.5067,1.5067,1.50635,1.5065,48000000.0
2009-05-15 02:40:00,1.5066,1.5068,1.5065,1.50655,42800000.0
2009-05-15 02:41:00,1.5065,1.5066,1.50635,1.5065,64000000.0
2009-05-15 02:42:00,1.5066,1.5066,1.50635,1.50635,60600000.0
2009-05-15 02:43:00,1.50635,1.5066,1.50625,1.5065,115200000.0
2009-05-15 02:44:00,1.50635,1.5066,1.50635,1.5066,94000000.0
2009-05-15 02:45:00,1.5065,1.5066,1.5064,1.50655,112400000.0
2009-05-15 02:46:00,1.5065,1.50665,1.5065,1.50655,76400000.0
2009-05-15 02:47:00,1.50655,1.50665,1.50645,1.50645,35800000.0
2009-05-15 02:48:00,1.5065,1.5065,1.50635,1.5064,96600000.0
2009-05-15 02:49:00,1.5064,1.50645,1.5062,1.50645,138800000.0
2009-05-15 02:50:00,1.50645,1.50675,1.50635,1.50665,136600000.0
2009-05-15 02:51:00,1.5066,1.5066,1.5061,1.5062,176200000.0
2009-05-15 02:52:00,1.5062,1.5063,1.5061,1.5061,215600000.0
2009-05-15 02:53:00,1.5061,1.5065,1.5058,1.5058,294800000.0
2009-05-15 02:54:00,1.5058,1.5061,1.5058,1.5058,227800000.0
2009-05-15 02:55:00,1.5058,1.5061,1.5057,1.506,256200000.0
2009-05-15 02:56:00,1.506,1.50625,1.50585,1.5059,114800000.0
2009-05-15 02:57:00,1.5059,1.5059,1.5059,1.5059,33600000.0
2009-05-15 02:58:00,1.5059,1.506,1.5059,1.506,57600000.0
2009-05-15 02:59:00,1.506,1.506,1.5059,1.5059,52800000.0
2009-05-15 03:00:00,1.5059,1.5059,1.5057,1.5057,162400000.0
2009-05-15 03:01:00,1.5057,1.5057,1.5057,1.5057,64800000.0
2009-05-15 03:02:00,1.5057,1.5057,1.5057,1.5057,160000000.0
2009-05-15 03:03:00,1.5057,1.5058,1.5057,1.5058,200400000.0
2009-05-15 03:04:00,1.5058,1.5058,1.5058,1.5058,52800000.0
2009-05-15 03:05:00,1.5058,1.5058,1.5058,1.5058,129600000.0
2009-05-15 03:06:00,1.5058,1.5058,1.5058,1.5058,76800000.0
2009-05-15 03:07:00,1.5058,1.5058,1.50545,1.5056,207400000.0
2009-05-15 03:08:00,1.50565,1.5058,1.50555,1.5058,257600000.0
2009-05-15 03:09:00,1.5058,1.5058,1.5058,1.5058,81600000.0
2009-05-15 03:10:00,1.5058,1.5058,1.5057,1.5057,86400000.0
2009-05-15 03:11:00,1.5057,1.5057,1.5057,1.5057,38400000.0
2009-05-15 03:12:00,1.5057,1.5057,1.50545,1.5055,222400000.0
2009-05-15 03:13:00,1.5055,1.5057,1.5055,1.5057,284800000.0
2009-05-15 03:14:00,1.5057,1.5057,1.5056,1.5057,74400000.0
2009-05-15 03:15:00,1.5057,1.50605,1.5057,1.5059,261400000.0
2009-05-15 03:16:00,1.5059,1.5059,1.5058,1.5059,27400000.0
2009-05-15 03:17:00,1.5059,1.50595,1.5059,1.5059,25000000.0
2009-05-15 03:18:00,1.5059,1.5059,1.5059,1.5059,36800000.0
2009-05-15 03:19:00,1.5059,1.5059,1.5059,1.5059,10400000.0
2009-05-15 03:20:00,1.5059,1.50605,1.5058,1.50605,158600000.0
2009-05-15 03:21:00,1.506,1.50605,1.5058,1.5058,91400000.0
2009-05-15 03:22:00,1.5058,1.50595,1.5057,1.5057,103800000.0
2009-05-15 03:23:00,1.5057,1.506,1.5057,1.506,54400000.0
2009-05-15 03:24:00,1.50595,1.50595,1.5057,1.5057,27000000.0
2009-05-15 03:25:00,1.5058,1.5058,1.5057,1.5057,96600000.0
2009-05-15 03:26:00,1.5057,1.50595,1.5057,1.5058,38000000.0
2009-05-15 03:27:00,1.5058,1.5059,1.5057,1.50585,66000000.0
2009-05-15 03:28:00,1.50585,1.50585,1.50585,1.50585,2000000.0
2009-05-15 03:29:00,1.5058,1.50605,1.5058,1.5058,141200000.0
2009-05-15 03:30:00,1.50585,1.50605,1.50585,1.506,21000000.0
2009-05-15 03:31:00,1.506,1.5063,1.506,1.5063,37000000.0
2009-05-15 03:32:00,1.5063,1.5065,1.50625,1.5063,31400000.0
2009-05-15 03:33:00,1.50625,1.5064,1.5062,1.5062,36200000.0
2009-05-15 03:34:00,1.5062,1.50635,1.5061,1.5062,49400000.0
2009-05-15 03:35:00,1.5061,1.5063,1.5061,1.5063,59800000.0
2009-05-15 03:36:00,1.50635,1.50635,1.5063,1.5063,8000000.0
2009-05-15 03:37:00,1.50625,1.50625,1.50625,1.50625,2000000.0
2009-05-15 03:38:00,1.5062,1.50625,1.5062,1.5062,3000000.0
2009-05-15 03:39:00,1.50625,1.50625,1.5061,1.5062,21600000.0
2009-05-15 03:40:00,1.50625,1.5063,1.5062,1.5063,13200000.0
2009-05-15 03:41:00,1.5063,1.50635,1.5062,1.5062,95800000.0
2009-05-15 03:42:00,1.5062,1.50625,1.5062,1.50625,26400000.0
2009-05-15 03:43:00,1.50625,1.50625,1.50625,1.50625,20000000.0
2009-05-15 03:44:00,1.50625,1.50635,1.50625,1.50635,22600000.0
2009-05-15 03:45:00,1.50635,1.5065,1.50635,1.50645,16200000.0
2009-05-15 03:46:00,1.50645,1.50665,1.5062,1.5063,36200000.0
2009-05-15 03:47:00,1.50635,1.50655,1.5063,1.5065,149000000.0
2009-05-15 03:48:00,1.50645,1.5065,1.50645,1.50645,17400000.0
2009-05-15 03:49:00,1.5065,1.5067,1.50635,1.5067,151400000.0
2009-05-15 03:50:00,1.5066,1.5067,1.5066,1.5066,37200000.0
2009-05-15 03:51:00,1.5065,1.5066,1.5065,1.50655,133400000.0
2009-05-15 03:52:00,1.50655,1.5066,1.50635,1.50645,102000000.0
2009-05-15 03:53:00,1.50645,1.50645,1.5064,1.50645,77800000.0
2009-05-15 03:54:00,1.50645,1.50645,1.50645,1.50645,60000000.0
2009-05-15 03:55:00,1.50645,1.50645,1.50635,1.50645,121000000.0
2009-05-15 03:56:00,1.50645,1.50645,1.50635,1.50645,64200000.0
2009-05-15 03:57:00,1.50645,1.50645,1.50635,1.50635,72400000.0
2009-05-15 03:58:00,1.50635,1.50645,1.50635,1.50635,39600000.0
2009-05-15 03:59:00,1.50599,1.50609,1.50581,1.50606,13200000.0
2009-05-15 04:00:00,1.50635,1.5064,1.50635,1.5064,12600000.0
2009-05-15 04:01:00,1.50635,1.5065,1.50635,1.50645,82400000.0
2009-05-15 04:02:00,1.50645,1.50645,1.50635,1.50635,34600000.0
2009-05-15 04:03:00,1.5064,1.50645,1.50635,1.50645,31600000.0
2009-05-15 04:04:00,1.50645,1.50655,1.50645,1.50645,22600000.0
2009-05-15 04:05:00,1.50645,1.50645,1.50645,1.50645,4800000.0
2009-05-15 04:06:00,1.50598,1.50608,1.50598,1.50608,12600000.0
2009-05-15 04:07:00,1.50635,1.5065,1.50635,1.5065,34400000.0
2009-05-15 04:08:00,1.50635,1.50635,1.50635,1.50635,11600000.0
2009-05-15 04:09:00,1.50635,1.50635,1.50635,1.50635,22200000.0
2009-05-15 04:10:00,1.50635,1.50635,1.50635,1.50635,15400000.0
2009-05-15 04:11:00,1.50599,1.50608,1.50572,1.50608,12800000.0
2009-05-15 04:12:00,1.50635,1.50635,1.50635,1.50635,9600000.0
2009-05-15 04:13:00,1.50635,1.5064,1.50635,1.5064,52400000.0
2009-05-15 04:14:00,1.5064,1.5064,1.50635,1.50635,10200000.0
2009-05-15 04:15:00,1.5064,1.5064,1.5064,1.5064,6600000.0
2009-05-15 04:16:00,1.5064,1.5064,1.50635,1.50635,21600000.0
2009-05-15 04:17:00,1.50635,1.5065,1.50635,1.5065,16800000.0
2009-05-15 04:18:00,1.5065,1.5065,1.50635,1.50645,29200000.0
2009-05-15 04:19:00,1.5065,1.5065,1.50645,1.50645,6000000.0
2009-05-15 04:20:00,1.50635,1.50645,1.50635,1.50635,75000000.0
2009-05-15 04:21:00,1.50635,1.50635,1.50635,1.50635,19000000.0
2009-05-15 04:22:00,1.50635,1.50645,1.50635,1.50635,42800000.0
2009-05-15 04:23:00,1.50635,1.50645,1.50635,1.50635,36800000.0
2009-05-15 04:24:00,1.50645,1.50645,1.50635,1.50645,28400000.0
2009-05-15 04:25:00,1.50635,1.50645,1.50635,1.50635,50800000.0
2009-05-15 04:26:00,1.50635,1.50635,1.50635,1.50635,4800000.0
2009-05-15 04:27:00,1.5065,1.5065,1.5063,1.5063,69000000.0
2009-05-15 04:28:00,1.5063,1.5064,1.5063,1.5063,29000000.0
2009-05-15 04:29:00,1.5063,1.5064,1.5063,1.5064,20800000.0
2009-05-15 04:30:00,1.5063,1.5064,1.5063,1.5064,6600000.0
2009-05-15 04:31:00,1.5064,1.50645,1.5063,1.50635,19000000.0
2009-05-15 04:32:00,1.50607,1.50614,1.50591,1.5061,46400000.0
2009-05-15 04:33:00,1.50614,1.50621,1.50602,1.50602,24600000.0
2009-05-15 04:34:00,1.50635,1.50635,1.50635,1.50635,21600000.0
2009-05-15 04:35:00,1.50645,1.50645,1.50645,1.50645,3000000.0
2009-05-15 04:36:00,1.50635,1.50645,1.50635,1.50645,6600000.0
2009-05-15 04:37:00,1.50645,1.50645,1.50635,1.50645,14200000.0
2009-05-15 04:38:00,1.50635,1.50645,1.50635,1.50635,12200000.0
2009-05-15 04:39:00,1.50645,1.5065,1.50635,1.5065,17200000.0
2009-05-15 04:40:00,1.50655,1.5066,1.50645,1.5065,9000000.0
2009-05-15 04:41:00,1.50645,1.50645,1.50635,1.50635,41000000.0
2009-05-15 04:42:00,1.50635,1.5066,1.50635,1.50655,44600000.0
2009-05-15 04:43:00,1.5065,1.5065,1.5063,1.50635,128600000.0
2009-05-15 04:44:00,1.50645,1.50645,1.50635,1.50635,55600000.0
2009-05-15 04:45:00,1.50635,1.50635,1.50635,1.50635,52000000.0
2009-05-15 04:46:00,1.50635,1.50645,1.50635,1.50645,19800000.0
2009-05-15 04:47:00,1.50635,1.50645,1.50635,1.50635,46800000.0
2009-05-15 04:48:00,1.50635,1.50635,1.50635,1.50635,36800000.0
2009-05-15 04:49:00,1.5061,1.50619,1.50597,1.50597,17200000.0
2009-05-15 04:50:00,1.50635,1.50645,1.50635,1.50645,6600000.0
2009-05-15 04:51:00,1.50635,1.5065,1.50635,1.50645,22800000.0
2009-05-15 04:52:00,1.5065,1.5065,1.50635,1.50645,63800000.0
2009-05-15 04:53:00,1.5065,1.5065,1.50645,1.50645,5000000.0
2009-05-15 04:54:00,1.5065,1.50655,1.50635,1.5065,20400000.0
2009-05-15 04:55:00,1.50645,1.5065,1.50635,1.50635,59000000.0
2009-05-15 04:56:00,1.5065,1.5065,1.50635,1.50635,38600000.0
2009-05-15 04:57:00,1.50635,1.50635,1.50635,1.50635,52800000.0
2009-05-15 04:58:00,1.5063,1.50635,1.5062,1.5062,77000000.0
2009-05-15 04:59:00,1.50625,1.50625,1.5059,1.50605,39000000.0
2009-05-15 05:00:00,1.50605,1.50605,1.50605,1.50605,60000000.0
2009-05-15 05:01:00,1.50605,1.50605,1.50605,1.50605,84800000.0
2009-05-15 05:02:00,1.50605,1.50625,1.50585,1.5061,50400000.0
2009-05-15 05:03:00,1.50615,1.50625,1.50605,1.50625,19400000.0
2009-05-15 05:04:00,1.50595,1.50607,1.50577,1.50603,35800000.0
2009-05-15 05:05:00,1.50625,1.5063,1.50625,1.5063,21200000.0
2009-05-15 05:06:00,1.50635,1.50635,1.50635,1.50635,19200000.0
2009-05-15 05:07:00,1.50635,1.50635,1.50635,1.50635,4800000.0
2009-05-15 05:08:00,1.50603,1.50617,1.50603,1.50617,43000000.0
2009-05-15 05:09:00,1.50635,1.50645,1.50635,1.50645,7600000.0
2009-05-15 05:10:00,1.5064,1.5066,1.5064,1.5065,44200000.0
2009-05-15 05:11:00,1.5065,1.5065,1.5065,1.5065,5600000.0
2009-05-15 05:12:00,1.5065,1.5065,1.5065,1.5065,9600000.0
2009-05-15 05:13:00,1.5063,1.5063,1.50613,1.50627,37400000.0
2009-05-15 05:14:00,1.5065,1.5066,1.5065,1.5066,56400000.0
2009-05-15 05:15:00,1.5066,1.5066,1.5066,1.5066,4800000.0
2009-05-15 05:16:00,1.50625,1.50628,1.50617,1.50628,23000000.0
2009-05-15 05:17:00,1.5066,1.5066,1.5064,1.5064,74200000.0
2009-05-15 05:18:00,1.50645,1.50655,1.5063,1.5063,84200000.0
2009-05-15 05:19:00,1.5063,1.5064,1.5063,1.5063,7600000.0
2009-05-15 05:20:00,1.5064,1.50645,1.5063,1.50645,5800000.0
2009-05-15 05:21:00,1.50635,1.50645,1.50635,1.5064,38600000.0
2009-05-15 05:22:00,1.5064,1.5065,1.50635,1.5065,13800000.0
2009-05-15 05:23:00,1.50645,1.5066,1.5064,1.5065,30600000.0
2009-05-15 05:24:00,1.50655,1.50655,1.50645,1.50645,4600000.0
2009-05-15 05:25:00,1.5064,1.50645,1.5063,1.5063,21600000.0
2009-05-15 05:26:00,1.5063,1.50645,1.5063,1.5064,19000000.0
2009-05-15 05:27:00,1.50635,1.5064,1.50635,1.50635,26800000.0
2009-05-15 05:28:00,1.5064,1.5064,1.5063,1.50635,8200000.0
2009-05-15 05:29:00,1.50635,1.50645,1.50635,1.50645,21400000.0
2009-05-15 05:30:00,1.50655,1.50655,1.5065,1.5065,5000000.0
2009-05-15 05:31:00,1.50635,1.50655,1.5063,1.50645,28400000.0
2009-05-15 05:32:00,1.50645,1.50655,1.50635,1.5064,42200000.0
2009-05-15 05:33:00,1.5064,1.5064,1.50625,1.5063,13000000.0
2009-05-15 05:34:00,1.5063,1.5063,1.50615,1.50615,31400000.0
2009-05-15 05:35:00,1.50605,1.50615,1.50605,1.50615,16200000.0
2009-05-15 05:36:00,1.5062,1.50635,1.5061,1.50625,27400000.0
2009-05-15 05:37:00,1.5063,1.5063,1.50615,1.50625,6600000.0
2009-05-15 05:38:00,1.50625,1.50625,1.50625,1.50625,1000000.0
2009-05-15 05:39:00,1.5062,1.5062,1.5062,1.5062,2000000.0
2009-05-15 05:40:00,1.50625,1.5063,1.50615,1.50615,15000000.0
2009-05-15 05:41:00,1.5062,1.5063,1.5061,1.5063,11800000.0
2009-05-15 05:42:00,1.50615,1.50625,1.50615,1.50625,2800000.0
2009-05-15 05:43:00,1.5063,1.50665,1.50615,1.50645,55400000.0
2009-05-15 05:44:00,1.50655,1.50655,1.50645,1.50645,59400000.0
2009-05-15 05:45:00,1.50655,1.50655,1.50635,1.50635,32200000.0
2009-05-15 05:46:00,1.50635,1.50635,1.50635,1.50635,2000000.0
2009-05-15 05:47:00,1.5065,1.50655,1.50645,1.50645,32000000.0
2009-05-15 05:48:00,1.50645,1.50645,1.50645,1.50645,24200000.0
2009-05-15 05:49:00,1.50645,1.5066,1.50645,1.50655,46600000.0
2009-05-15 05:50:00,1.5066,1.5066,1.5062,1.5064,49400000.0
2009-05-15 05:51:00,1.5064,1.50645,1.50635,1.5064,29200000.0
2009-05-15 05:52:00,1.50645,1.5065,1.5064,1.50645,14800000.0
2009-05-15 05:53:00,1.5064,1.50645,1.50635,1.50645,6600000.0
2009-05-15 05:54:00,1.50645,1.5066,1.50635,1.5066,19600000.0
2009-05-15 05:55:00,1.50665,1.50665,1.5066,1.5066,4000000.0
2009-05-15 05:56:00,1.50665,1.50665,1.5066,1.50665,3000000.0
2009-05-15 05:57:00,1.5067,1.50675,1.5066,1.5066,13000000.0
2009-05-15 05:58:00,1.50655,1.5066,1.50655,1.5066,2000000.0
2009-05-15 05:59:00,1.50665,1.5067,1.50665,1.5067,2000000.0
2009-05-15 06:00:00,1.50665,1.50665,1.5064,1.50655,16000000.0
2009-05-15 06:01:00,1.5067,1.50695,1.50665,1.50665,23400000.0
2009-05-15 06:02:00,1.50675,1.507,1.50675,1.507,24400000.0
2009-05-15 06:03:00,1.50685,1.5071,1.5067,1.5069,29000000.0
2009-05-15 06:04:00,1.50675,1.50725,1.5067,1.5072,44600000.0
2009-05-15 06:05:00,1.50715,1.5074,1.50705,1.5071,40800000.0
2009-05-15 06:06:00,1.50715,1.5072,1.5071,1.5071,6000000.0
2009-05-15 06:07:00,1.5071,1.5071,1.50685,1.50695,47200000.0
2009-05-15 06:08:00,1.50695,1.5072,1.50695,1.5072,13000000.0
2009-05-15 06:09:00,1.5071,1.5071,1.507,1.50705,10200000.0
2009-05-15 06:10:00,1.507,1.50705,1.50695,1.50705,33200000.0
2009-05-15 06:11:00,1.50715,1.50725,1.5071,1.5072,12400000.0
2009-05-15 06:12:00,1.50725,1.50725,1.5071,1.50715,5000000.0
2009-05-15 06:13:00,1.5071,1.50715,1.50685,1.507,32200000.0
2009-05-15 06:14:00,1.50705,1.50705,1.50685,1.50695,26600000.0
2009-05-15 06:15:00,1.5069,1.50705,1.5069,1.507,19200000.0
2009-05-15 06:16:00,1.50705,1.50715,1.5069,1.5069,10600000.0
2009-05-15 06:17:00,1.507,1.50715,1.50685,1.507,42400000.0
2009-05-15 06:18:00,1.5069,1.507,1.5069,1.507,14600000.0
2009-05-15 06:19:00,1.50695,1.507,1.50695,1.507,6000000.0
2009-05-15 06:20:00,1.50695,1.50705,1.50695,1.507,11000000.0
2009-05-15 06:21:00,1.50705,1.50705,1.507,1.507,6000000.0
2009-05-15 06:22:00,1.507,1.50705,1.5069,1.5069,5800000.0
2009-05-15 06:23:00,1.50684,1.50694,1.50679,1.50693,42800000.0
2009-05-15 06:24:00,1.50695,1.50705,1.5069,1.507,11400000.0
2009-05-15 06:25:00,1.50705,1.5071,1.5069,1.50705,15600000.0
2009-05-15 06:26:00,1.5071,1.50715,1.50705,1.50705,6000000.0
2009-05-15 06:27:00,1.50705,1.50725,1.507,1.5072,27600000.0
2009-05-15 06:28:00,1.50715,1.50715,1.5069,1.5069,27400000.0
2009-05-15 06:29:00,1.5069,1.50705,1.5069,1.507,11000000.0
2009-05-15 06:30:00,1.50705,1.50725,1.50705,1.50725,12000000.0
2009-05-15 06:31:00,1.5072,1.50735,1.5072,1.50725,4000000.0
2009-05-15 06:32:00,1.50735,1.50735,1.50725,1.50725,3000000.0
2009-05-15 06:33:00,1.50725,1.5073,1.5071,1.50725,15800000.0
2009-05-15 06:34:00,1.5073,1.50735,1.50705,1.5072,26200000.0
2009-05-15 06:35:00,1.50725,1.50735,1.50715,1.50715,23600000.0
2009-05-15 06:36:00,1.50705,1.5071,1.507,1.507,12800000.0
2009-05-15 06:37:00,1.5071,1.50715,1.507,1.5071,15800000.0
2009-05-15 06:38:00,1.50705,1.50725,1.50705,1.50715,6800000.0
2009-05-15 06:39:00,1.5072,1.5073,1.50715,1.5072,10800000.0
2009-05-15 06:40:00,1.50725,1.50725,1.5072,1.5072,3000000.0
2009-05-15 06:41:00,1.5072,1.5072,1.5072,1.5072,1000000.0
2009-05-15 06:42:00,1.5072,1.50725,1.5071,1.5072,10600000.0
2009-05-15 06:43:00,1.50725,1.50725,1.5071,1.5072,38400000.0
2009-05-15 06:44:00,1.50725,1.50725,1.5071,1.5072,39200000.0
2009-05-15 06:45:00,1.5072,1.5072,1.5072,1.5072,3000000.0
2009-05-15 06:46:00,1.5072,1.5072,1.5072,1.5072,8000000.0
2009-05-15 06:47:00,1.5072,1.50725,1.5071,1.5072,33400000.0
2009-05-15 06:48:00,1.5071,1.5072,1.5071,1.5072,6600000.0
2009-05-15 06:49:00,1.50705,1.50715,1.50705,1.50715,7000000.0
2009-05-15 06:50:00,1.50705,1.50715,1.50695,1.5071,21100000.0
2009-05-15 06:51:00,1.5071,1.5071,1.50695,1.5071,12000000.0
2009-05-15 06:52:00,1.5071,1.5071,1.5069,1.50705,37600000.0
2009-05-15 06:53:00,1.50715,1.50715,1.50715,1.50715,1000000.0
2009-05-15 06:54:00,1.50715,1.50735,1.50715,1.50725,9000000.0
2009-05-15 06:55:00,1.5073,1.5073,1.5071,1.5072,32400000.0
2009-05-15 06:56:00,1.5071,1.5073,1.50705,1.5072,59200000.0
2009-05-15 06:57:00,1.50725,1.50725,1.50705,1.50705,110200000.0
2009-05-15 06:58:00,1.50705,1.50715,1.50705,1.50715,46400000.0
2009-05-15 06:59:00,1.50705,1.50715,1.50705,1.5071,63400000.0
2009-05-15 07:00:00,1.50705,1.50705,1.507,1.507,103800000.0
2009-05-15 07:01:00,1.507,1.5071,1.507,1.5071,26400000.0
2009-05-15 07:02:00,1.5072,1.5072,1.50705,1.50705,51200000.0
2009-05-15 07:03:00,1.50705,1.50705,1.50705,1.50705,4800000.0
2009-05-15 07:04:00,1.50705,1.50715,1.507,1.50705,76200000.0
2009-05-15 07:05:00,1.50705,1.5072,1.50705,1.50715,31400000.0
2009-05-15 07:06:00,1.5071,1.50735,1.5069,1.50715,78000000.0
2009-05-15 07:07:00,1.50705,1.50715,1.50705,1.50705,28400000.0
2009-05-15 07:08:00,1.50715,1.5074,1.50715,1.50725,37600000.0
2009-05-15 07:09:00,1.50725,1.50735,1.50705,1.50715,10600000.0
2009-05-15 07:10:00,1.50715,1.50715,1.50705,1.50715,7600000.0
2009-05-15 07:11:00,1.50705,1.5072,1.50705,1.50715,36800000.0
2009-05-15 07:12:00,1.50705,1.5072,1.50705,1.50705,36600000.0
2009-05-15 07:13:00,1.50705,1.50705,1.50705,1.50705,67200000.0
2009-05-15 07:14:00,1.50705,1.50705,1.5069,1.50705,55200000.0
2009-05-15 07:15:00,1.50705,1.50705,1.507,1.507,25800000.0
2009-05-15 07:16:00,1.50705,1.50705,1.507,1.507,24800000.0
2009-05-15 07:17:00,1.507,1.507,1.507,1.507,5600000.0
2009-05-15 07:18:00,1.507,1.5071,1.507,1.507,21800000.0
2009-05-15 07:19:00,1.5071,1.5071,1.507,1.507,29400000.0
2009-05-15 07:20:00,1.507,1.5071,1.507,1.507,28400000.0
2009-05-15 07:21:00,1.507,1.5071,1.507,1.5071,56400000.0
2009-05-15 07:22:00,1.507,1.5071,1.507,1.507,149600000.0
2009-05-15 07:23:00,1.507,1.50715,1.507,1.5071,37000000.0
2009-05-15 07:24:00,1.50659,1.50669,1.5063,1.50653,19200000.0
2009-05-15 07:25:00,1.50705,1.50705,1.50705,1.50705,41000000.0
2009-05-15 07:26:00,1.50705,1.50725,1.50705,1.50705,71400000.0
2009-05-15 07:27:00,1.50705,1.50705,1.50705,1.50705,5600000.0
2009-05-15 07:28:00,1.50705,1.50705,1.50705,1.50705,12200000.0
2009-05-15 07:29:00,1.50705,1.50705,1.507,1.507,55200000.0
2009-05-15 07:30:00,1.507,1.507,1.507,1.507,44800000.0
2009-05-15 07:31:00,1.507,1.50715,1.507,1.507,72600000.0
2009-05-15 07:32:00,1.5071,1.50715,1.507,1.50705,93400000.0
2009-05-15 07:33:00,1.50705,1.50705,1.50705,1.50705,28800000.0
2009-05-15 07:34:00,1.507,1.5071,1.507,1.507,103400000.0
2009-05-15 07:35:00,1.507,1.5071,1.507,1.507,77800000.0
2009-05-15 07:36:00,1.507,1.50705,1.507,1.507,76800000.0
2009-05-15 07:37:00,1.507,1.507,1.507,1.507,66400000.0
2009-05-15 07:38:00,1.507,1.50715,1.507,1.5071,32200000.0
2009-05-15 07:39:00,1.507,1.50715,1.50675,1.507,98400000.0
2009-05-15 07:40:00,1.5071,1.50725,1.50705,1.50725,47600000.0
2009-05-15 07:41:00,1.50715,1.5074,1.50705,1.50705,105600000.0
2009-05-15 07:42:00,1.5071,1.5072,1.50705,1.5072,110000000.0
2009-05-15 07:43:00,1.5072,1.5072,1.50695,1.50695,43200000.0
2009-05-15 07:44:00,1.50695,1.507,1.50675,1.5069,89400000.0
2009-05-15 07:45:00,1.5069,1.507,1.5066,1.50675,178000000.0
2009-05-15 07:46:00,1.50665,1.50695,1.50655,1.50695,182400000.0
2009-05-15 07:47:00,1.507,1.50715,1.5068,1.50695,146400000.0
2009-05-15 07:48:00,1.50695,1.5071,1.50675,1.507,102800000.0
2009-05-15 07:49:00,1.507,1.5072,1.50695,1.5071,149200000.0
2009-05-15 07:50:00,1.5071,1.50715,1.5071,1.5071,28000000.0
2009-05-15 07:51:00,1.5071,1.5072,1.5071,1.5071,48200000.0
2009-05-15 07:52:00,1.5071,1.5071,1.5071,1.5071,19200000.0
2009-05-15 07:53:00,1.5071,1.5071,1.5071,1.5071,43200000.0
2009-05-15 07:54:00,1.5071,1.5071,1.5071,1.5071,14400000.0
2009-05-15 07:55:00,1.507,1.50705,1.50665,1.5069,53800000.0
2009-05-15 07:56:00,1.50695,1.50705,1.50685,1.50705,153000000.0
2009-05-15 07:57:00,1.50705,1.5072,1.50695,1.5072,32800000.0
2009-05-15 07:58:00,1.5071,1.50725,1.5071,1.5071,20000000.0
2009-05-15 07:59:00,1.5071,1.5072,1.507,1.5071,53600000.0
2009-05-15 08:00:00,1.5071,1.5071,1.5056,1.5062,353500000.0
2009-05-15 08:01:00,1.5062,1.50665,1.506,1.5065,192400000.0
2009-05-15 08:02:00,1.5065,1.5065,1.5064,1.5065,189800000.0
2009-05-15 08:03:00,1.5065,1.50665,1.50645,1.5065,193400000.0
2009-05-15 08:04:00,1.5065,1.5066,1.5059,1.50635,323800000.0
2009-05-15 08:05:00,1.5064,1.5065,1.50565,1.5059,306600000.0
2009-05-15 08:06:00,1.50585,1.50605,1.5057,1.506,238200000.0
2009-05-15 08:07:00,1.50605,1.50625,1.506,1.5061,243600000.0
2009-05-15 08:08:00,1.5061,1.50625,1.50585,1.5062,295000000.0
2009-05-15 08:09:00,1.5061,1.5062,1.5058,1.5058,359200000.0
2009-05-15 08:10:00,1.5058,1.50585,1.5058,1.5058,127200000.0
2009-05-15 08:11:00,1.5058,1.5059,1.5058,1.5058,189800000.0
2009-05-15 08:12:00,1.5058,1.5061,1.5058,1.5058,167000000.0
2009-05-15 08:13:00,1.5058,1.506,1.5058,1.5059,190400000.0
2009-05-15 08:14:00,1.5059,1.5059,1.5059,1.5059,216000000.0
2009-05-15 08:15:00,1.5059,1.5059,1.50565,1.5057,386000000.0
2009-05-15 08:16:00,1.5057,1.5059,1.50565,1.50585,243200000.0
2009-05-15 08:17:00,1.50585,1.50585,1.50535,1.50545,241000000.0
2009-05-15 08:18:00,1.50535,1.5057,1.5053,1.50545,319600000.0
2009-05-15 08:19:00,1.50545,1.50575,1.50535,1.5056,177400000.0
2009-05-15 08:20:00,1.5056,1.5058,1.50545,1.5058,119400000.0
2009-05-15 08:21:00,1.5058,1.5058,1.5058,1.5058,49600000.0
2009-05-15 08:22:00,1.5058,1.5059,1.50575,1.5059,106600000.0
2009-05-15 08:23:00,1.5058,1.5059,1.5058,1.5059,15400000.0
2009-05-15 08:24:00,1.5058,1.50615,1.5058,1.50585,72600000.0
2009-05-15 08:25:00,1.50585,1.5061,1.50585,1.506,70600000.0
2009-05-15 08:26:00,1.50615,1.5063,1.5061,1.5063,43600000.0
2009-05-15 08:27:00,1.5063,1.50645,1.5061,1.5062,188400000.0
2009-05-15 08:28:00,1.5062,1.5062,1.506,1.5061,324000002.0
2009-05-15 08:29:00,1.50605,1.50605,1.5057,1.50585,181800000.0
2009-05-15 08:30:00,1.5057,1.5057,1.5057,1.5057,38400000.0
2009-05-15 08:31:00,1.5057,1.5057,1.50565,1.5057,159200000.0
2009-05-15 08:32:00,1.50545,1.5057,1.50515,1.50545,319200000.0
2009-05-15 08:33:00,1.50545,1.5056,1.5054,1.5056,252200000.0
2009-05-15 08:34:00,1.5056,1.5056,1.5054,1.5054,249000000.0
2009-05-15 08:35:00,1.5054,1.50545,1.5053,1.5054,169600000.0
2009-05-15 08:36:00,1.5054,1.5054,1.5054,1.5054,24000000.0
2009-05-15 08:37:00,1.5054,1.5055,1.50525,1.50525,320800000.0
2009-05-15 08:38:00,1.50525,1.50545,1.50525,1.50545,220000000.0
2009-05-15 08:39:00,1.50545,1.50545,1.5054,1.5054,168000000.0
2009-05-15 08:40:00,1.5054,1.50555,1.5054,1.50545,262800002.0
2009-05-15 08:41:00,1.50545,1.5055,1.50545,1.5055,86400000.0
2009-05-15 08:42:00,1.50555,1.5058,1.50545,1.5055,343400000.0
2009-05-15 08:43:00,1.5055,1.50565,1.5055,1.5055,159600000.0
2009-05-15 08:44:00,1.50545,1.50555,1.5054,1.50555,144800000.0
2009-05-15 08:45:00,1.50555,1.50555,1.50545,1.5055,144000000.0
2009-05-15 08:46:00,1.5055,1.5055,1.5054,1.5054,67200000.0
2009-05-15 08:47:00,1.5054,1.5054,1.5054,1.5054,110400000.0
2009-05-15 08:48:00,1.50555,1.50555,1.50525,1.5053,236200000.0
2009-05-15 08:49:00,1.5053,1.5057,1.50515,1.50565,302200000.0
2009-05-15 08:50:00,1.50565,1.50575,1.50545,1.50565,106200000.0
2009-05-15 08:51:00,1.5056,1.50575,1.5056,1.5057,59000000.0
2009-05-15 08:52:00,1.5057,1.5057,1.5056,1.50565,73600000.0
2009-05-15 08:53:00,1.50555,1.50555,1.5053,1.5053,171600000.0
2009-05-15 08:54:00,1.5053,1.50545,1.5053,1.5054,171000000.0
2009-05-15 08:55:00,1.50545,1.50545,1.50525,1.50525,151200000.0
2009-05-15 08:56:00,1.50525,1.50555,1.5052,1.5053,368800000.0
2009-05-15 08:57:00,1.5053,1.50575,1.5053,1.5057,344400000.0
2009-05-15 08:58:00,1.5057,1.5057,1.5056,1.5056,216000000.0
2009-05-15 08:59:00,1.50555,1.5057,1.5051,1.50545,235600000.0
2009-05-15 09:00:00,1.5056,1.5062,1.50555,1.5057,218800000.0
2009-05-15 09:01:00,1.5057,1.5058,1.5056,1.5056,106200000.0
2009-05-15 09:02:00,1.5056,1.50565,1.5056,1.5056,110200000.0
2009-05-15 09:03:00,1.5056,1.50595,1.5056,1.50575,165800000.0
2009-05-15 09:04:00,1.5058,1.50595,1.5057,1.50585,137800000.0
2009-05-15 09:05:00,1.50585,1.50615,1.5057,1.5058,359800000.0
2009-05-15 09:06:00,1.5058,1.50585,1.50545,1.50545,513800000.0
2009-05-15 09:07:00,1.50545,1.5057,1.5052,1.5056,415200000.0
2009-05-15 09:08:00,1.5056,1.5057,1.5055,1.50555,325000000.0
2009-05-15 09:09:00,1.50565,1.50565,1.5055,1.5056,359200000.0
2009-05-15 09:10:00,1.5056,1.5057,1.50555,1.5057,106000000.0
2009-05-15 09:11:00,1.5056,1.50595,1.5055,1.5059,357200000.0
2009-05-15 09:12:00,1.50595,1.5062,1.5059,1.50615,298400000.0
2009-05-15 09:13:00,1.5062,1.50645,1.5058,1.506,347200000.0
2009-05-15 09:14:00,1.506,1.50605,1.5057,1.5057,138600000.0
2009-05-15 09:15:00,1.5058,1.5064,1.50575,1.5061,416800001.0
2009-05-15 09:16:00,1.506,1.5064,1.506,1.5062,584000000.0
2009-05-15 09:17:00,1.5062,1.5065,1.5062,1.5064,410600000.0
2009-05-15 09:18:00,1.5063,1.5065,1.5061,1.5061,256400000.0
2009-05-15 09:19:00,1.5061,1.5063,1.5061,1.5062,125600000.0
2009-05-15 09:20:00,1.50615,1.50615,1.5058,1.5058,101800000.0
2009-05-15 09:21:00,1.5058,1.5059,1.5055,1.5055,197200000.0
2009-05-15 09:22:00,1.5055,1.5056,1.5054,1.50545,345400000.0
2009-05-15 09:23:00,1.50545,1.50555,1.50545,1.50545,279400000.0
2009-05-15 09:24:00,1.50545,1.5057,1.50545,1.5056,255000000.0
2009-05-15 09:25:00,1.5056,1.5058,1.50545,1.5058,341400000.0
2009-05-15 09:26:00,1.50575,1.5059,1.5057,1.5058,184400000.0
2009-05-15 09:27:00,1.5058,1.5058,1.5057,1.5057,176400000.0
2009-05-15 09:28:00,1.5057,1.5059,1.5057,1.5059,183400000.0
2009-05-15 09:29:00,1.506,1.506,1.5057,1.50575,210200000.0
2009-05-15 09:30:00,1.5058,1.50585,1.5057,1.5057,194200000.0
2009-05-15 09:31:00,1.5057,1.5059,1.5057,1.5058,112800000.0
2009-05-15 09:32:00,1.5058,1.50595,1.5058,1.5058,137200000.0
2009-05-15 09:33:00,1.50575,1.50595,1.50575,1.50585,178000000.0
2009-05-15 09:34:00,1.5059,1.5059,1.5058,1.5058,118600000.0
2009-05-15 09:35:00,1.5058,1.5058,1.50575,1.5058,84400000.0
2009-05-15 09:36:00,1.5058,1.5058,1.5058,1.5058,43200000.0
2009-05-15 09:37:00,1.5058,1.50585,1.5057,1.5057,177000000.0
2009-05-15 09:38:00,1.5057,1.50575,1.5057,1.5057,108400000.0
2009-05-15 09:39:00,1.5057,1.5058,1.5057,1.5057,127200000.0
2009-05-15 09:40:00,1.5057,1.5058,1.5057,1.5058,64000000.0
2009-05-15 09:41:00,1.5057,1.5058,1.5057,1.5057,173200000.0
2009-05-15 09:42:00,1.5057,1.5058,1.5057,1.5058,38600000.0
2009-05-15 09:43:00,1.5058,1.5058,1.5057,1.5058,73800000.0
2009-05-15 09:44:00,1.5058,1.5059,1.5057,1.5058,137600000.0
2009-05-15 09:45:00,1.5058,1.5058,1.50565,1.5058,334200000.0
2009-05-15 09:46:00,1.5058,1.50585,1.5056,1.50585,309200000.0
2009-05-15 09:47:00,1.5058,1.50585,1.5056,1.5057,223200000.0
2009-05-15 09:48:00,1.5058,1.50595,1.5057,1.5059,163800000.0
2009-05-15 09:49:00,1.506,1.50615,1.50585,1.5059,148800000.0
2009-05-15 09:50:00,1.5059,1.506,1.5056,1.5056,284000000.0
2009-05-15 09:51:00,1.5056,1.5057,1.5053,1.5054,164000000.0
2009-05-15 09:52:00,1.5053,1.50555,1.505,1.505,221600000.0
2009-05-15 09:53:00,1.5051,1.50515,1.505,1.505,144600000.0
2009-05-15 09:54:00,1.505,1.50505,1.50465,1.5047,226600000.0
2009-05-15 09:55:00,1.5047,1.50515,1.5047,1.50495,146800000.0
2009-05-15 09:56:00,1.50495,1.50495,1.50465,1.5047,380100000.0
2009-05-15 09:57:00,1.50475,1.50475,1.50455,1.50455,165600000.0
2009-05-15 09:58:00,1.50455,1.50465,1.5044,1.50455,208700000.0
2009-05-15 09:59:00,1.50455,1.5047,1.504,1.50425,554500000.0
2009-05-15 10:00:00,1.50425,1.5045,1.5042,1.50445,387000000.0
2009-05-15 10:01:00,1.50445,1.50455,1.5043,1.50455,352599999.0
2009-05-15 10:02:00,1.50455,1.50455,1.5043,1.5045,276200000.0
2009-05-15 10:03:00,1.5045,1.5045,1.50445,1.5045,232600000.0
2009-05-15 10:04:00,1.5045,1.5045,1.5043,1.5045,156200000.0
2009-05-15 10:05:00,1.5045,1.5045,1.5042,1.5042,174200000.0
2009-05-15 10:06:00,1.5042,1.5045,1.5042,1.50445,271400000.0
2009-05-15 10:07:00,1.5044,1.50475,1.5043,1.5047,248400000.0
2009-05-15 10:08:00,1.5046,1.5047,1.50445,1.5046,78600000.0
2009-05-15 10:09:00,1.5046,1.5046,1.5045,1.5046,81400000.0
2009-05-15 10:10:00,1.5045,1.5045,1.5043,1.5044,226800000.0
2009-05-15 10:11:00,1.5044,1.5045,1.50435,1.5044,90000000.0
2009-05-15 10:12:00,1.50445,1.50445,1.5043,1.5043,124800000.0
2009-05-15 10:13:00,1.5043,1.5045,1.50425,1.5043,108400000.0
2009-05-15 10:14:00,1.5043,1.50445,1.5043,1.5044,127600000.0
2009-05-15 10:15:00,1.50455,1.5046,1.5044,1.5045,127400000.0
2009-05-15 10:16:00,1.5045,1.50475,1.50445,1.50455,301400000.0
2009-05-15 10:17:00,1.50455,1.50455,1.504,1.504,243600000.0
2009-05-15 10:18:00,1.5041,1.50415,1.504,1.50405,168800000.0
2009-05-15 10:19:00,1.50405,1.5043,1.50405,1.5041,212800000.0
2009-05-15 10:20:00,1.5041,1.5043,1.5041,1.5043,165600000.0
2009-05-15 10:21:00,1.50425,1.5043,1.50405,1.5041,195000000.0
2009-05-15 10:22:00,1.5041,1.50415,1.504,1.50415,189000000.0
2009-05-15 10:23:00,1.504,1.50415,1.504,1.5041,154000000.0
2009-05-15 10:24:00,1.50405,1.5042,1.50405,1.5042,74000000.0
2009-05-15 10:25:00,1.5042,1.50425,1.50415,1.50415,90600000.0
2009-05-15 10:26:00,1.5043,1.5043,1.5041,1.5041,70000000.0
2009-05-15 10:27:00,1.5041,1.5042,1.50405,1.5041,67800000.0
2009-05-15 10:28:00,1.5041,1.5041,1.5041,1.5041,43200000.0
2009-05-15 10:29:00,1.5041,1.5041,1.5041,1.5041,9600000.0
2009-05-15 10:30:00,1.50405,1.5041,1.50405,1.5041,49600000.0
2009-05-15 10:31:00,1.5041,1.5043,1.5041,1.5043,91200000.0
2009-05-15 10:32:00,1.5043,1.5043,1.5041,1.5041,198400000.0
2009-05-15 10:33:00,1.5041,1.5043,1.504,1.504,65400000.0
2009-05-15 10:34:00,1.5041,1.5041,1.5041,1.5041,146400000.0
2009-05-15 10:35:00,1.5041,1.5041,1.5041,1.5041,113600000.0
2009-05-15 10:36:00,1.5041,1.5041,1.5041,1.5041,72800000.0
2009-05-15 10:37:00,1.5041,1.5042,1.5041,1.5042,74600000.0
2009-05-15 10:38:00,1.5042,1.5042,1.50405,1.5041,240400000.0
2009-05-15 10:39:00,1.5041,1.50415,1.5039,1.504,373600002.0
2009-05-15 10:40:00,1.50395,1.50425,1.50395,1.5041,245600000.0
2009-05-15 10:41:00,1.50425,1.50425,1.504,1.5041,120400000.0
2009-05-15 10:42:00,1.5041,1.5041,1.50405,1.5041,160600000.0
2009-05-15 10:43:00,1.5041,1.50415,1.50405,1.5041,155400000.0
2009-05-15 10:44:00,1.5041,1.50415,1.504,1.5041,357800000.0
2009-05-15 10:45:00,1.5041,1.5041,1.50395,1.504,274600000.0
2009-05-15 10:46:00,1.504,1.504,1.5036,1.5036,552999998.0
2009-05-15 10:47:00,1.5036,1.5038,1.50355,1.5037,343200002.0
2009-05-15 10:48:00,1.5037,1.50375,1.50355,1.5036,479400004.0
2009-05-15 10:49:00,1.5036,1.50375,1.50355,1.50365,382200000.0
2009-05-15 10:50:00,1.5037,1.50385,1.5037,1.5037,249200000.0
2009-05-15 10:51:00,1.5037,1.5037,1.50365,1.50365,158200000.0
2009-05-15 10:52:00,1.50365,1.50395,1.50365,1.5038,221600000.0
2009-05-15 10:53:00,1.5038,1.504,1.5038,1.5039,250800000.0
2009-05-15 10:54:00,1.5039,1.50395,1.5039,1.5039,31600000.0
2009-05-15 10:55:00,1.504,1.50405,1.50395,1.50405,82200000.0
2009-05-15 10:56:00,1.504,1.50405,1.5036,1.50385,233800000.0
2009-05-15 10:57:00,1.50385,1.50385,1.50355,1.50355,162100000.0
2009-05-15 10:58:00,1.50365,1.5039,1.50365,1.5038,224000000.0
2009-05-15 10:59:00,1.5039,1.5039,1.50355,1.50355,248700000.0
2009-05-15 11:00:00,1.50355,1.5039,1.50355,1.5039,407600000.0
2009-05-15 11:01:00,1.5039,1.50395,1.5038,1.5038,189400000.0
2009-05-15 11:02:00,1.5039,1.504,1.50385,1.504,48200000.0
2009-05-15 11:03:00,1.504,1.504,1.5039,1.5039,82800000.0
2009-05-15 11:04:00,1.5039,1.50395,1.5038,1.5039,276199999.0
2009-05-15 11:05:00,1.5039,1.504,1.50385,1.5039,344000000.0
2009-05-15 11:06:00,1.50385,1.50395,1.5037,1.5038,246400000.0
2009-05-15 11:07:00,1.5038,1.50405,1.50375,1.504,261800000.0
2009-05-15 11:08:00,1.50405,1.5041,1.5039,1.5039,194600000.0
2009-05-15 11:09:00,1.5039,1.5039,1.5036,1.5038,198000000.0
2009-05-15 11:10:00,1.50385,1.50385,1.50345,1.5037,392000000.0
2009-05-15 11:11:00,1.50375,1.50385,1.5036,1.5037,235200000.0
2009-05-15 11:12:00,1.50375,1.504,1.50375,1.504,70400000.0
2009-05-15 11:13:00,1.504,1.504,1.5038,1.50385,128000000.0
2009-05-15 11:14:00,1.5038,1.5039,1.5037,1.50375,309400000.0
2009-05-15 11:15:00,1.5038,1.504,1.5036,1.5039,455999999.0
2009-05-15 11:16:00,1.5039,1.504,1.5038,1.504,348000000.0
2009-05-15 11:17:00,1.5041,1.5041,1.50385,1.504,210800000.0
2009-05-15 11:18:00,1.5039,1.50415,1.50385,1.504,209000000.0
2009-05-15 11:19:00,1.504,1.50425,1.504,1.504,242600000.0
2009-05-15 11:20:00,1.504,1.50405,1.50395,1.504,229600000.0
2009-05-15 11:21:00,1.504,1.504,1.50395,1.504,75800000.0
2009-05-15 11:22:00,1.504,1.5042,1.50395,1.504,231800000.0
2009-05-15 11:23:00,1.504,1.50415,1.504,1.504,164200000.0
2009-05-15 11:24:00,1.504,1.5041,1.504,1.5041,65400000.0
2009-05-15 11:25:00,1.5041,1.50415,1.504,1.5041,154400000.0
2009-05-15 11:26:00,1.504,1.50425,1.504,1.5042,86200000.0
2009-05-15 11:27:00,1.5042,1.50425,1.504,1.5041,249400000.0
2009-05-15 11:28:00,1.5041,1.50425,1.50405,1.5041,328600000.0
2009-05-15 11:29:00,1.5041,1.50425,1.50405,1.5041,146800000.0
2009-05-15 11:30:00,1.5041,1.50425,1.5041,1.5042,111600000.0
2009-05-15 11:31:00,1.5042,1.5042,1.50405,1.5041,200000000.0
2009-05-15 11:32:00,1.5041,1.50415,1.5037,1.5037,328600000.0
2009-05-15 11:33:00,1.5037,1.50375,1.50355,1.5036,369800000.0
2009-05-15 11:34:00,1.5036,1.50365,1.5035,1.5035,228000000.0
2009-05-15 11:35:00,1.50355,1.50365,1.50345,1.5036,199800000.0
2009-05-15 11:36:00,1.5036,1.5037,1.5031,1.50325,312100000.0
2009-05-15 11:37:00,1.50325,1.50335,1.50315,1.5033,234200000.0
2009-05-15 11:38:00,1.50335,1.5035,1.5033,1.50345,203200000.0
2009-05-15 11:39:00,1.50345,1.50375,1.5034,1.50355,279600000.0
2009-05-15 11:40:00,1.5035,1.5037,1.5035,1.5037,162400000.0
2009-05-15 11:41:00,1.50355,1.5038,1.50345,1.5037,373600000.0
2009-05-15 11:42:00,1.5037,1.5041,1.5037,1.5041,336600000.0
2009-05-15 11:43:00,1.50405,1.50435,1.5038,1.5041,286200000.0
2009-05-15 11:44:00,1.5041,1.50415,1.50385,1.5039,227200000.0
2009-05-15 11:45:00,1.50385,1.5039,1.5036,1.5038,147600000.0
2009-05-15 11:46:00,1.5038,1.5038,1.5037,1.50375,53200000.0
2009-05-15 11:47:00,1.5039,1.50395,1.5037,1.5037,124000000.0
2009-05-15 11:48:00,1.50375,1.50375,1.5037,1.5037,210000000.0
2009-05-15 11:49:00,1.5037,1.5038,1.5037,1.5038,150200000.0
2009-05-15 11:50:00,1.5038,1.50385,1.50365,1.5037,302400000.0
2009-05-15 11:51:00,1.5037,1.5037,1.5035,1.5035,145200000.0
2009-05-15 11:52:00,1.5035,1.5036,1.5035,1.5036,160000000.0
2009-05-15 11:53:00,1.5036,1.5036,1.5035,1.5036,280000000.0
2009-05-15 11:54:00,1.5036,1.5037,1.50345,1.5035,210600000.0
2009-05-15 11:55:00,1.5035,1.5035,1.5034,1.50345,125400000.0
2009-05-15 11:56:00,1.5034,1.5035,1.5034,1.5034,165800000.0
2009-05-15 11:57:00,1.50335,1.5035,1.5031,1.5033,267000000.0
2009-05-15 11:58:00,1.50325,1.5033,1.5032,1.5033,92400000.0
2009-05-15 11:59:00,1.5033,1.5034,1.50325,1.5034,107800000.0
2009-05-15 12:00:00,1.5034,1.5036,1.5033,1.5034,206600000.0
2009-05-15 12:01:00,1.5034,1.5034,1.5033,1.5033,107200000.0
2009-05-15 12:02:00,1.5032,1.5033,1.5031,1.5032,298200000.0
2009-05-15 12:03:00,1.5032,1.5033,1.50315,1.5032,177400000.0
2009-05-15 12:04:00,1.5032,1.50345,1.5032,1.5034,240600000.0
2009-05-15 12:05:00,1.50345,1.50345,1.5033,1.5034,49800000.0
2009-05-15 12:06:00,1.5034,1.5034,1.5031,1.5031,175800000.0
2009-05-15 12:07:00,1.50315,1.50315,1.5031,1.5031,139200000.0
2009-05-15 12:08:00,1.5031,1.50315,1.503,1.5031,55800000.0
2009-05-15 12:09:00,1.5031,1.5032,1.5031,1.5032,58600000.0
2009-05-15 12:10:00,1.5032,1.5033,1.5032,1.5032,43400000.0
2009-05-15 12:11:00,1.5032,1.5033,1.50315,1.5033,44200000.0
2009-05-15 12:12:00,1.5033,1.5033,1.5032,1.5032,6800000.0
2009-05-15 12:13:00,1.5032,1.5032,1.5032,1.5032,9600000.0
2009-05-15 12:14:00,1.5032,1.50335,1.50305,1.5031,144600000.0
2009-05-15 12:15:00,1.5031,1.50315,1.5031,1.5031,240600000.0
2009-05-15 12:16:00,1.50305,1.50305,1.5029,1.5029,351800000.0
2009-05-15 12:17:00,1.5029,1.5031,1.5029,1.50305,180200000.0
2009-05-15 12:18:00,1.503,1.50305,1.503,1.503,106600000.0
2009-05-15 12:19:00,1.503,1.50305,1.50295,1.503,115200000.0
2009-05-15 12:20:00,1.50305,1.50305,1.50295,1.503,185600000.0
2009-05-15 12:21:00,1.503,1.503,1.5029,1.5029,196800000.0
2009-05-15 12:22:00,1.5029,1.5029,1.5027,1.5027,220800000.0
2009-05-15 12:23:00,1.5027,1.5029,1.5027,1.50285,65000000.0
2009-05-15 12:24:00,1.50285,1.5031,1.5028,1.5029,439000000.0
2009-05-15 12:25:00,1.50295,1.50305,1.5028,1.5029,271400000.0
2009-05-15 12:26:00,1.5029,1.50305,1.50285,1.503,236200000.0
2009-05-15 12:27:00,1.503,1.5031,1.50295,1.503,90800000.0
2009-05-15 12:28:00,1.503,1.50335,1.503,1.50315,197200000.0
2009-05-15 12:29:00,1.50315,1.5033,1.5029,1.5029,278200000.0
2009-05-15 12:30:00,1.50295,1.50295,1.5027,1.5027,286400000.0
2009-05-15 12:31:00,1.5027,1.5029,1.5027,1.5027,275800000.0
2009-05-15 12:32:00,1.5027,1.5028,1.5027,1.5027,202400000.0
2009-05-15 12:33:00,1.5027,1.5027,1.5026,1.5026,78800000.0
2009-05-15 12:34:00,1.5026,1.50295,1.5026,1.5029,273400000.0
2009-05-15 12:35:00,1.50275,1.50285,1.50265,1.5027,130800000.0
2009-05-15 12:36:00,1.5027,1.50275,1.5026,1.5027,136600000.0
2009-05-15 12:37:00,1.5027,1.5028,1.5027,1.5027,333000000.0
2009-05-15 12:38:00,1.5027,1.50275,1.5025,1.50255,311599999.0
2009-05-15 12:39:00,1.5026,1.5028,1.5026,1.5027,369600000.0
2009-05-15 12:40:00,1.5027,1.50295,1.5026,1.50285,322400000.0
2009-05-15 12:41:00,1.5028,1.5029,1.50275,1.50275,289800000.0
2009-05-15 12:42:00,1.5028,1.5028,1.5028,1.5028,35400000.0
2009-05-15 12:43:00,1.5029,1.5029,1.5027,1.5028,54800000.0
2009-05-15 12:44:00,1.5028,1.5028,1.5027,1.5028,171400000.0
2009-05-15 12:45:00,1.5028,1.50285,1.50265,1.50275,120400000.0
2009-05-15 12:46:00,1.50275,1.50295,1.50275,1.50295,164400000.0
2009-05-15 12:47:00,1.50305,1.50325,1.50295,1.50295,153000000.0
2009-05-15 12:48:00,1.50295,1.50305,1.5028,1.50305,134000000.0
2009-05-15 12:49:00,1.50305,1.50305,1.5028,1.50285,153600000.0
2009-05-15 12:50:00,1.50285,1.5029,1.5028,1.5028,60000000.0
2009-05-15 12:51:00,1.5028,1.5028,1.5028,1.5028,43200000.0
2009-05-15 12:52:00,1.5028,1.50285,1.5026,1.5027,72200000.0
2009-05-15 12:53:00,1.5027,1.50285,1.5027,1.50285,177800000.0
2009-05-15 12:54:00,1.50285,1.50295,1.50275,1.50295,87400000.0
2009-05-15 12:55:00,1.503,1.503,1.5028,1.5029,105800000.0
2009-05-15 12:56:00,1.5029,1.5029,1.5029,1.5029,57600000.0
2009-05-15 12:57:00,1.5029,1.50295,1.5029,1.5029,99000000.0
2009-05-15 12:58:00,1.5029,1.50315,1.5029,1.5031,206800000.0
2009-05-15 12:59:00,1.5031,1.5032,1.50305,1.50315,173400000.0
2009-05-15 13:00:00,1.50305,1.5031,1.50305,1.5031,94400000.0
2009-05-15 13:01:00,1.5031,1.50315,1.50285,1.50285,131400000.0
2009-05-15 13:02:00,1.50285,1.503,1.50285,1.503,111000000.0
2009-05-15 13:03:00,1.503,1.50325,1.50295,1.5031,205400000.0
2009-05-15 13:04:00,1.503,1.5034,1.503,1.50335,197600000.0
2009-05-15 13:05:00,1.5034,1.50355,1.50325,1.5034,336000000.0
2009-05-15 13:06:00,1.50345,1.50355,1.50335,1.5034,146800000.0
2009-05-15 13:07:00,1.5034,1.5035,1.50335,1.5035,172200000.0
2009-05-15 13:08:00,1.5034,1.5036,1.5034,1.5034,203200000.0
2009-05-15 13:09:00,1.50335,1.5034,1.50335,1.5034,56400000.0
2009-05-15 13:10:00,1.5034,1.50355,1.50335,1.5034,254400000.0
2009-05-15 13:11:00,1.5034,1.50365,1.5034,1.5036,81000000.0
2009-05-15 13:12:00,1.50355,1.50365,1.50355,1.50365,126000000.0
2009-05-15 13:13:00,1.5037,1.50395,1.5037,1.5038,149000000.0
2009-05-15 13:14:00,1.50385,1.50385,1.5035,1.50355,351000000.0
2009-05-15 13:15:00,1.50355,1.50355,1.5035,1.5035,139600000.0
2009-05-15 13:16:00,1.5035,1.5035,1.50335,1.5034,123200000.0
2009-05-15 13:17:00,1.5034,1.50355,1.50335,1.5034,62400000.0
2009-05-15 13:18:00,1.5035,1.5035,1.5034,1.50345,130600000.0
2009-05-15 13:19:00,1.50345,1.5036,1.50345,1.5036,48000000.0
2009-05-15 13:20:00,1.50365,1.50365,1.5036,1.5036,55200000.0
2009-05-15 13:21:00,1.5036,1.5036,1.50355,1.50355,52800000.0
2009-05-15 13:22:00,1.50355,1.5036,1.50355,1.5036,28800000.0
2009-05-15 13:23:00,1.5036,1.5036,1.5034,1.5034,106400000.0
2009-05-15 13:24:00,1.5034,1.50345,1.5034,1.50345,143200000.0
2009-05-15 13:25:00,1.50345,1.50345,1.50345,1.50345,33600000.0
2009-05-15 13:26:00,1.50345,1.50365,1.50335,1.5035,207600000.0
2009-05-15 13:27:00,1.5035,1.5035,1.50345,1.50345,108400000.0
2009-05-15 13:28:00,1.5035,1.5035,1.50335,1.5034,232000000.0
2009-05-15 13:29:00,1.5034,1.5036,1.5034,1.5034,64800000.0
2009-05-15 13:30:00,1.5034,1.5034,1.50285,1.5029,184000000.0
2009-05-15 13:31:00,1.5029,1.50305,1.50285,1.50305,155000000.0
2009-05-15 13:32:00,1.50305,1.5033,1.503,1.5031,182800000.0
2009-05-15 13:33:00,1.5031,1.5033,1.50305,1.5033,72800000.0
2009-05-15 13:34:00,1.5033,1.50335,1.50305,1.50305,152200000.0
2009-05-15 13:35:00,1.503,1.5033,1.503,1.50325,251600000.0
2009-05-15 13:36:00,1.50325,1.5034,1.50325,1.5034,75600000.0
2009-05-15 13:37:00,1.5034,1.5034,1.5033,1.5033,154600000.0
2009-05-15 13:38:00,1.5033,1.5034,1.5033,1.5033,90000000.0
2009-05-15 13:39:00,1.5033,1.5033,1.5033,1.5033,105600000.0
2009-05-15 13:40:00,1.5033,1.5034,1.5033,1.5033,115600000.0
2009-05-15 13:41:00,1.50345,1.50345,1.5033,1.5034,117600000.0
2009-05-15 13:42:00,1.5034,1.5035,1.50335,1.5034,212200000.0
2009-05-15 13:43:00,1.5034,1.5036,1.5034,1.50345,221600000.0
2009-05-15 13:44:00,1.50345,1.5036,1.50325,1.5034,298200000.0
2009-05-15 13:45:00,1.5034,1.50375,1.5034,1.5037,214800000.0
2009-05-15 13:46:00,1.5037,1.5039,1.50355,1.50365,152800000.0
2009-05-15 13:47:00,1.50365,1.50365,1.50345,1.50355,178400000.0
2009-05-15 13:48:00,1.50355,1.5036,1.5035,1.5036,59800000.0
2009-05-15 13:49:00,1.5036,1.5036,1.50335,1.50335,280000000.0
2009-05-15 13:50:00,1.50335,1.5034,1.5033,1.50335,237600000.0
2009-05-15 13:51:00,1.50335,1.50335,1.50325,1.5033,295800000.0
2009-05-15 13:52:00,1.50315,1.50335,1.50315,1.5033,169200000.0
2009-05-15 13:53:00,1.5033,1.5035,1.5032,1.50335,184200000.0
2009-05-15 13:54:00,1.50345,1.50345,1.5033,1.50345,49600000.0
2009-05-15 13:55:00,1.50345,1.50345,1.5032,1.5032,383900000.0
2009-05-15 13:56:00,1.50325,1.50375,1.5032,1.50345,519600000.0
2009-05-15 13:57:00,1.50345,1.5036,1.5032,1.5034,417800000.0
2009-05-15 13:58:00,1.5034,1.5035,1.5032,1.5032,198000000.0
2009-05-15 13:59:00,1.5032,1.50365,1.50315,1.50345,460300000.0
2009-05-15 14:00:00,1.50345,1.5037,1.503,1.50315,381200000.0
2009-05-15 14:01:00,1.50315,1.5032,1.50305,1.5031,328400000.0
2009-05-15 14:02:00,1.5031,1.5031,1.5026,1.5026,329400000.0
2009-05-15 14:03:00,1.50265,1.5028,1.50265,1.50275,199200000.0
2009-05-15 14:04:00,1.50275,1.50275,1.5026,1.5027,319200000.0
2009-05-15 14:05:00,1.50275,1.50275,1.50255,1.5026,249600000.0
2009-05-15 14:06:00,1.50255,1.5027,1.5025,1.5027,299200000.0
2009-05-15 14:07:00,1.5026,1.50275,1.5025,1.50255,401200000.0
2009-05-15 14:08:00,1.50255,1.5026,1.5025,1.5025,317400000.0
2009-05-15 14:09:00,1.5025,1.5025,1.5024,1.5024,276800000.0
2009-05-15 14:10:00,1.5024,1.5025,1.5024,1.5024,240200000.0
2009-05-15 14:11:00,1.5024,1.5026,1.5024,1.5025,336200000.0
2009-05-15 14:12:00,1.5025,1.5026,1.50245,1.5026,234600000.0
2009-05-15 14:13:00,1.5025,1.5026,1.50245,1.5026,329600000.0
2009-05-15 14:14:00,1.5026,1.5027,1.5022,1.5022,195800000.0
2009-05-15 14:15:00,1.5022,1.50265,1.50215,1.5022,421000000.0
2009-05-15 14:16:00,1.50225,1.5025,1.50215,1.50235,442200000.0
2009-05-15 14:17:00,1.5024,1.50245,1.50215,1.5023,459600000.0
2009-05-15 14:18:00,1.5023,1.5027,1.50225,1.5026,370000000.0
2009-05-15 14:19:00,1.5026,1.5026,1.5024,1.50255,178400000.0
2009-05-15 14:20:00,1.50255,1.50255,1.5025,1.5025,139200000.0
2009-05-15 14:21:00,1.5025,1.5025,1.5022,1.50235,338400000.0
2009-05-15 14:22:00,1.50225,1.5025,1.5022,1.5024,401600000.0
2009-05-15 14:23:00,1.5024,1.5026,1.5024,1.5024,331000000.0
2009-05-15 14:24:00,1.5024,1.5024,1.50225,1.5023,435200000.0
2009-05-15 14:25:00,1.5023,1.5024,1.502,1.50215,345000000.0
2009-05-15 14:26:00,1.50215,1.50235,1.5021,1.5023,313400000.0
2009-05-15 14:27:00,1.5023,1.50235,1.50205,1.50205,242000000.0
2009-05-15 14:28:00,1.50205,1.50235,1.50195,1.5023,349200000.0
2009-05-15 14:29:00,1.5023,1.50275,1.5023,1.5027,179200000.0
2009-05-15 14:30:00,1.5027,1.5029,1.50245,1.5029,324000000.0
2009-05-15 14:31:00,1.50295,1.503,1.5025,1.503,310700000.0
2009-05-15 14:32:00,1.503,1.503,1.50265,1.50285,319000000.0
2009-05-15 14:33:00,1.50285,1.5033,1.50275,1.5032,343000000.0
2009-05-15 14:34:00,1.5033,1.50345,1.50295,1.5034,367400000.0
2009-05-15 14:35:00,1.5034,1.5034,1.50315,1.5032,385000000.0
2009-05-15 14:36:00,1.5032,1.50345,1.5031,1.5031,250000000.0
2009-05-15 14:37:00,1.5031,1.5033,1.5031,1.5033,215600000.0
2009-05-15 14:38:00,1.50325,1.5035,1.5031,1.5032,238600000.0
2009-05-15 14:39:00,1.5033,1.5033,1.5031,1.5031,174600000.0
2009-05-15 14:40:00,1.5031,1.50335,1.50305,1.50325,420200000.0
2009-05-15 14:41:00,1.50325,1.50335,1.5032,1.5032,341000000.0
2009-05-15 14:42:00,1.5032,1.5033,1.5031,1.5033,174800000.0
2009-05-15 14:43:00,1.5033,1.5034,1.50315,1.5032,270000000.0
2009-05-15 14:44:00,1.5032,1.50325,1.50305,1.5031,302200000.0
2009-05-15 14:45:00,1.5031,1.5032,1.50305,1.5031,232600000.0
2009-05-15 14:46:00,1.50315,1.50315,1.5026,1.5027,404400000.0
2009-05-15 14:47:00,1.5027,1.5029,1.5027,1.5028,154400000.0
2009-05-15 14:48:00,1.50275,1.5031,1.50275,1.503,302800000.0
2009-05-15 14:49:00,1.503,1.503,1.5027,1.5028,556000000.0
2009-05-15 14:50:00,1.5028,1.5029,1.5027,1.5027,412200000.0
2009-05-15 14:51:00,1.5028,1.5028,1.5027,1.5027,208200000.0
2009-05-15 14:52:00,1.5027,1.5029,1.5027,1.5029,172600000.0
2009-05-15 14:53:00,1.5029,1.503,1.5027,1.5028,244200000.0
2009-05-15 14:54:00,1.5028,1.503,1.5026,1.5028,320200000.0
2009-05-15 14:55:00,1.50275,1.5031,1.50265,1.5031,267800000.0
2009-05-15 14:56:00,1.5031,1.5032,1.50305,1.50315,271000000.0
2009-05-15 14:57:00,1.50315,1.5033,1.50315,1.5033,409600000.0
2009-05-15 14:58:00,1.5033,1.5034,1.5032,1.5032,202400000.0
2009-05-15 14:59:00,1.5032,1.5033,1.50315,1.50315,221000000.0
2009-05-15 15:00:00,1.5031,1.5033,1.50305,1.50305,165400000.0
2009-05-15 15:01:00,1.50305,1.5032,1.503,1.5031,228800000.0
2009-05-15 15:02:00,1.5031,1.5032,1.503,1.5031,99600000.0
2009-05-15 15:03:00,1.50305,1.5034,1.50285,1.50335,187400000.0
2009-05-15 15:04:00,1.5034,1.50345,1.5033,1.5034,160600000.0
2009-05-15 15:05:00,1.5034,1.5034,1.5033,1.5033,291800000.0
2009-05-15 15:06:00,1.5034,1.5035,1.50335,1.5034,250600000.0
2009-05-15 15:07:00,1.5034,1.5034,1.50325,1.5033,49400000.0
2009-05-15 15:08:00,1.5033,1.5033,1.5033,1.5033,57000000.0
2009-05-15 15:09:00,1.5033,1.5034,1.5033,1.5033,222000000.0
2009-05-15 15:10:00,1.50335,1.5036,1.5033,1.5036,119400000.0
2009-05-15 15:11:00,1.5035,1.50365,1.5035,1.50355,185800000.0
2009-05-15 15:12:00,1.50355,1.5036,1.50345,1.5035,203800000.0
2009-05-15 15:13:00,1.5035,1.5036,1.5034,1.50345,357800001.0
2009-05-15 15:14:00,1.5034,1.5035,1.5034,1.50345,490200003.0
2009-05-15 15:15:00,1.50345,1.5035,1.5033,1.5033,255600000.0
2009-05-15 15:16:00,1.5033,1.5033,1.5033,1.5033,173800000.0
2009-05-15 15:17:00,1.5033,1.5035,1.5033,1.5035,406600000.0
2009-05-15 15:18:00,1.5035,1.5038,1.50345,1.5037,297600000.0
2009-05-15 15:19:00,1.5037,1.5038,1.5036,1.50365,159800000.0
2009-05-15 15:20:00,1.50375,1.5039,1.5035,1.5036,259800000.0
2009-05-15 15:21:00,1.50365,1.5038,1.5035,1.5038,335600000.0
2009-05-15 15:22:00,1.5038,1.5039,1.50355,1.5036,259000000.0
2009-05-15 15:23:00,1.5036,1.50375,1.5035,1.5035,323800000.0
2009-05-15 15:24:00,1.50355,1.50365,1.5035,1.50355,294400000.0
2009-05-15 15:25:00,1.50355,1.5037,1.5035,1.5035,305200000.0
2009-05-15 15:26:00,1.5035,1.5036,1.5035,1.5035,223800000.0
2009-05-15 15:27:00,1.5036,1.5037,1.5035,1.5036,132200000.0
2009-05-15 15:28:00,1.5035,1.5036,1.5035,1.5035,204000000.0
2009-05-15 15:29:00,1.5035,1.5036,1.5035,1.5035,172600000.0
2009-05-15 15:30:00,1.5035,1.50365,1.50345,1.5035,301000000.0
2009-05-15 15:31:00,1.5035,1.5036,1.5035,1.5035,346600000.0
2009-05-15 15:32:00,1.5035,1.5037,1.5035,1.5037,183000000.0
2009-05-15 15:33:00,1.5037,1.50375,1.50355,1.5036,181600000.0
2009-05-15 15:34:00,1.5036,1.50375,1.50355,1.50365,305200000.0
2009-05-15 15:35:00,1.50355,1.5038,1.5035,1.5035,453400000.0
2009-05-15 15:36:00,1.5035,1.50365,1.50345,1.5035,303000000.0
2009-05-15 15:37:00,1.5035,1.5036,1.5034,1.5036,387999998.0
2009-05-15 15:38:00,1.5036,1.5036,1.50345,1.50345,352200000.0
2009-05-15 15:39:00,1.50345,1.5035,1.50345,1.5035,252200000.0
2009-05-15 15:40:00,1.5035,1.5035,1.5034,1.5035,545199996.0
2009-05-15 15:41:00,1.5035,1.5036,1.5033,1.5033,511600000.0
2009-05-15 15:42:00,1.5033,1.50345,1.5033,1.5034,197200000.0
2009-05-15 15:43:00,1.5034,1.5035,1.5033,1.5033,320800000.0
2009-05-15 15:44:00,1.5033,1.5036,1.5033,1.5035,248800000.0
2009-05-15 15:45:00,1.5035,1.5035,1.5035,1.5035,202200000.0
2009-05-15 15:46:00,1.5035,1.5035,1.5033,1.5035,304800000.0
2009-05-15 15:47:00,1.50345,1.5036,1.5033,1.50345,272600000.0
2009-05-15 15:48:00,1.50345,1.5036,1.5033,1.5035,344800000.0
2009-05-15 15:49:00,1.5034,1.50355,1.50325,1.50335,298600000.0
2009-05-15 15:50:00,1.50345,1.5035,1.5033,1.5034,339000000.0
2009-05-15 15:51:00,1.5034,1.5035,1.5032,1.50335,368400000.0
2009-05-15 15:52:00,1.50335,1.50335,1.5029,1.503,372800000.0
2009-05-15 15:53:00,1.50305,1.5031,1.50255,1.5028,349000000.0
2009-05-15 15:54:00,1.5028,1.50305,1.5028,1.503,304200000.0
2009-05-15 15:55:00,1.50295,1.50305,1.5027,1.50275,306050000.0
2009-05-15 15:56:00,1.50275,1.50275,1.5025,1.5026,406800000.0
2009-05-15 15:57:00,1.5027,1.50295,1.5025,1.5029,459400000.0
2009-05-15 15:58:00,1.5028,1.5033,1.5028,1.5031,523400000.0
2009-05-15 15:59:00,1.5032,1.5032,1.50265,1.5028,317800000.0
2009-05-15 16:00:00,1.5028,1.5029,1.50265,1.5027,426800000.0
2009-05-15 16:01:00,1.5027,1.50275,1.50255,1.50255,336000000.0
2009-05-15 16:02:00,1.50245,1.50255,1.50225,1.5024,395800000.0
2009-05-15 16:03:00,1.5024,1.50245,1.50225,1.50235,246800000.0
2009-05-15 16:04:00,1.50235,1.5027,1.50235,1.5025,305800000.0
2009-05-15 16:05:00,1.5025,1.5026,1.5025,1.50255,261800000.0
2009-05-15 16:06:00,1.50255,1.50265,1.5021,1.5025,324900000.0
2009-05-15 16:07:00,1.5025,1.5025,1.50235,1.5024,277600000.0
2009-05-15 16:08:00,1.5024,1.50305,1.50235,1.503,328500000.0
2009-05-15 16:09:00,1.5029,1.5029,1.50255,1.50265,385900000.0
2009-05-15 16:10:00,1.50265,1.50275,1.5024,1.5024,300400000.0
2009-05-15 16:11:00,1.5024,1.5025,1.50235,1.5024,178800000.0
2009-05-15 16:12:00,1.50245,1.5026,1.5024,1.50245,169800000.0
2009-05-15 16:13:00,1.50245,1.50245,1.5023,1.50235,78800000.0
2009-05-15 16:14:00,1.50235,1.50245,1.5023,1.50235,376000000.0
2009-05-15 16:15:00,1.5023,1.5028,1.5023,1.5027,323200002.0
2009-05-15 16:16:00,1.5027,1.5029,1.5024,1.50285,326200000.0
2009-05-15 16:17:00,1.50285,1.503,1.50275,1.503,354300000.0
2009-05-15 16:18:00,1.50305,1.5032,1.5027,1.5027,386000000.0
2009-05-15 16:19:00,1.50275,1.50305,1.5027,1.5029,236200000.0
2009-05-15 16:20:00,1.5028,1.50295,1.50265,1.5027,328400000.0
2009-05-15 16:21:00,1.50285,1.5029,1.5027,1.50275,204400000.0
2009-05-15 16:22:00,1.50275,1.5032,1.50275,1.503,456400000.0
2009-05-15 16:23:00,1.5031,1.5031,1.50295,1.5031,295800000.0
2009-05-15 16:24:00,1.5031,1.5031,1.5028,1.503,174600000.0
2009-05-15 16:25:00,1.503,1.50305,1.50285,1.503,339800000.0
2009-05-15 16:26:00,1.503,1.503,1.5027,1.5029,210800000.0
2009-05-15 16:27:00,1.50295,1.50305,1.50265,1.5027,248200000.0
2009-05-15 16:28:00,1.50285,1.5031,1.5028,1.5031,237000000.0
2009-05-15 16:29:00,1.50305,1.5032,1.503,1.503,171200000.0
2009-05-15 16:30:00,1.503,1.5033,1.503,1.503,393800000.0
2009-05-15 16:31:00,1.503,1.50315,1.50285,1.50305,324800000.0
2009-05-15 16:32:00,1.5029,1.50305,1.5028,1.5028,334800000.0
2009-05-15 16:33:00,1.5028,1.50305,1.5028,1.50295,336000000.0
2009-05-15 16:34:00,1.50295,1.5031,1.5028,1.50295,384600000.0
2009-05-15 16:35:00,1.5029,1.50305,1.5029,1.503,160000000.0
2009-05-15 16:36:00,1.50305,1.5031,1.503,1.50305,210800000.0
2009-05-15 16:37:00,1.50305,1.5031,1.503,1.503,58600000.0
2009-05-15 16:38:00,1.503,1.5031,1.50295,1.5031,76200000.0
2009-05-15 16:39:00,1.50305,1.5031,1.50295,1.503,144200000.0
2009-05-15 16:40:00,1.503,1.50305,1.50285,1.50305,168000000.0
2009-05-15 16:41:00,1.50305,1.50305,1.5028,1.5029,150200000.0
2009-05-15 16:42:00,1.5029,1.5031,1.50285,1.503,184000000.0
2009-05-15 16:43:00,1.50305,1.50315,1.5028,1.5028,370800000.0
2009-05-15 16:44:00,1.5029,1.50295,1.5028,1.5029,344400000.0
2009-05-15 16:45:00,1.5029,1.503,1.5028,1.5028,456400000.0
2009-05-15 16:46:00,1.5028,1.503,1.50275,1.50275,207600000.0
2009-05-15 16:47:00,1.50265,1.50265,1.50245,1.5025,282600000.0
2009-05-15 16:48:00,1.5025,1.5025,1.50245,1.50245,78800000.0
2009-05-15 16:49:00,1.5025,1.5027,1.50245,1.5025,178000000.0
2009-05-15 16:50:00,1.5025,1.5027,1.5023,1.5024,326600000.0
2009-05-15 16:51:00,1.5024,1.5026,1.50235,1.5026,236200000.0
2009-05-15 16:52:00,1.5025,1.5026,1.50205,1.5022,209000000.0
2009-05-15 16:53:00,1.5022,1.50235,1.5021,1.50225,192000000.0
2009-05-15 16:54:00,1.5023,1.50235,1.50225,1.5023,136900000.0
2009-05-15 16:55:00,1.5022,1.50225,1.502,1.502,250600000.0
2009-05-15 16:56:00,1.502,1.5021,1.50195,1.5021,235600000.0
2009-05-15 16:57:00,1.5021,1.50225,1.502,1.5021,436000000.0
2009-05-15 16:58:00,1.5021,1.50215,1.502,1.50215,139000000.0
2009-05-15 16:59:00,1.5021,1.5021,1.5016,1.50165,332400000.0
2009-05-15 17:00:00,1.5017,1.5019,1.50145,1.50155,343800000.0
2009-05-15 17:01:00,1.5015,1.50175,1.50115,1.50145,291400000.0
2009-05-15 17:02:00,1.5015,1.5017,1.50135,1.5015,197200000.0
2009-05-15 17:03:00,1.5015,1.5018,1.5014,1.5017,253600000.0
2009-05-15 17:04:00,1.50175,1.50215,1.50165,1.50215,283400000.0
2009-05-15 17:05:00,1.5021,1.5023,1.5021,1.50215,373200000.0
2009-05-15 17:06:00,1.50215,1.50215,1.5016,1.50175,321600000.0
2009-05-15 17:07:00,1.50175,1.5018,1.50145,1.5015,179600000.0
2009-05-15 17:08:00,1.5015,1.502,1.5015,1.5019,252600000.0
2009-05-15 17:09:00,1.5019,1.502,1.50165,1.50195,133400000.0
2009-05-15 17:10:00,1.502,1.50205,1.502,1.502,108200000.0
2009-05-15 17:11:00,1.502,1.5021,1.50175,1.50185,329600000.0
2009-05-15 17:12:00,1.5017,1.5019,1.5017,1.5019,299400000.0
2009-05-15 17:13:00,1.50185,1.50185,1.50175,1.50185,160800000.0
2009-05-15 17:14:00,1.5018,1.5019,1.5018,1.5018,66400000.0
2009-05-15 17:15:00,1.50185,1.5019,1.5015,1.5018,222200000.0
2009-05-15 17:16:00,1.5018,1.5019,1.5018,1.5018,248200000.0
2009-05-15 17:17:00,1.50185,1.50185,1.5015,1.50165,210400000.0
2009-05-15 17:18:00,1.5017,1.50195,1.5015,1.5016,285800000.0
2009-05-15 17:19:00,1.5016,1.5018,1.5016,1.5017,206400000.0
2009-05-15 17:20:00,1.5017,1.5017,1.5015,1.5015,294400000.0
2009-05-15 17:21:00,1.5015,1.5017,1.50085,1.5009,522400000.0
2009-05-15 17:22:00,1.5009,1.50125,1.5008,1.50115,306400000.0
2009-05-15 17:23:00,1.5011,1.5012,1.501,1.50115,324800000.0
2009-05-15 17:24:00,1.50115,1.50125,1.5009,1.5012,275000000.0
2009-05-15 17:25:00,1.5011,1.5012,1.50095,1.50115,253200000.0
2009-05-15 17:26:00,1.50115,1.5013,1.5011,1.50125,306800000.0
2009-05-15 17:27:00,1.50115,1.5014,1.5011,1.50125,368200000.0
2009-05-15 17:28:00,1.5013,1.50135,1.5012,1.5012,213600000.0
2009-05-15 17:29:00,1.5012,1.5015,1.5012,1.5015,382600000.0
2009-05-15 17:30:00,1.5015,1.5016,1.50145,1.5015,191800000.0
2009-05-15 17:31:00,1.5014,1.5015,1.50135,1.50135,305600000.0
2009-05-15 17:32:00,1.50135,1.50145,1.5012,1.5014,210600000.0
2009-05-15 17:33:00,1.5014,1.5015,1.50125,1.5014,255400000.0
2009-05-15 17:34:00,1.5014,1.5015,1.50135,1.5014,324600000.0
2009-05-15 17:35:00,1.5014,1.5015,1.5012,1.5014,260000000.0
2009-05-15 17:36:00,1.5014,1.5015,1.5013,1.5015,271400000.0
2009-05-15 17:37:00,1.5015,1.5015,1.50145,1.50145,87800000.0
2009-05-15 17:38:00,1.50145,1.5016,1.5013,1.5015,205400000.0
2009-05-15 17:39:00,1.5015,1.50175,1.5014,1.50165,359600000.0
2009-05-15 17:40:00,1.5017,1.50195,1.50145,1.50175,381800000.0
2009-05-15 17:41:00,1.5018,1.502,1.5017,1.5018,358600000.0
2009-05-15 17:42:00,1.5018,1.50205,1.50175,1.502,253200000.0
2009-05-15 17:43:00,1.502,1.502,1.5016,1.5018,266800000.0
2009-05-15 17:44:00,1.5017,1.5021,1.5017,1.50205,212600000.0
2009-05-15 17:45:00,1.502,1.50215,1.50195,1.502,159600000.0
2009-05-15 17:46:00,1.502,1.50235,1.502,1.5023,236400000.0
2009-05-15 17:47:00,1.5023,1.50235,1.502,1.5021,241600000.0
2009-05-15 17:48:00,1.50205,1.5027,1.50205,1.5027,446800000.0
2009-05-15 17:49:00,1.5027,1.50295,1.50255,1.5028,277400000.0
2009-05-15 17:50:00,1.5028,1.5045,1.5027,1.50445,493400000.0
2009-05-15 17:51:00,1.5045,1.50475,1.50365,1.50365,512200000.0
2009-05-15 17:52:00,1.5037,1.504,1.5037,1.50375,376600000.0
2009-05-15 17:53:00,1.5037,1.5046,1.5035,1.5046,493800000.0
2009-05-15 17:54:00,1.5046,1.5049,1.50415,1.50425,598999999.0
2009-05-15 17:55:00,1.50425,1.50695,1.50425,1.5063,727199999.0
2009-05-15 17:56:00,1.50635,1.50655,1.5057,1.50585,571100002.0
2009-05-15 17:57:00,1.5059,1.5072,1.5058,1.50695,520300000.0
2009-05-15 17:58:00,1.50695,1.50735,1.50575,1.50585,420100000.0
2009-05-15 17:59:00,1.50585,1.5072,1.50565,1.5072,498600002.0
2009-05-15 18:00:00,1.5072,1.50895,1.5072,1.50865,426800002.0
2009-05-15 18:01:00,1.5089,1.50905,1.50835,1.509,412400000.0
2009-05-15 18:02:00,1.5089,1.5107,1.5089,1.5098,367500000.0
2009-05-15 18:03:00,1.5098,1.51035,1.50955,1.50975,286999999.0
2009-05-15 18:04:00,1.50975,1.50975,1.50865,1.50885,340600000.0
2009-05-15 18:05:00,1.5088,1.51235,1.5087,1.5112,495100000.0
2009-05-15 18:06:00,1.51115,1.51205,1.51105,1.51195,212200000.0
2009-05-15 18:07:00,1.51165,1.5121,1.5114,1.51175,393800000.0
2009-05-15 18:08:00,1.51175,1.5118,1.5094,1.50945,371600000.0
2009-05-15 18:09:00,1.50935,1.50995,1.5089,1.5099,382300000.0
2009-05-15 18:10:00,1.5099,1.5111,1.5099,1.5111,384700001.0
2009-05-15 18:11:00,1.51095,1.51225,1.51045,1.51055,528799999.0
2009-05-15 18:12:00,1.51075,1.5145,1.51075,1.514,425800001.0
2009-05-15 18:13:00,1.5141,1.51435,1.5125,1.5125,543600000.0
2009-05-15 18:14:00,1.51245,1.5128,1.51095,1.512,573800000.0
2009-05-15 18:15:00,1.5121,1.5121,1.51045,1.5107,328200000.0
2009-05-15 18:16:00,1.5108,1.51275,1.51055,1.5124,590300000.0
2009-05-15 18:17:00,1.5124,1.5133,1.512,1.513,439600000.0
2009-05-15 18:18:00,1.513,1.51345,1.5127,1.5131,443100000.0
2009-05-15 18:19:00,1.5131,1.5132,1.51295,1.513,125600000.0
2009-05-15 18:20:00,1.5129,1.5129,1.51185,1.5121,287000000.0
2009-05-15 18:21:00,1.5121,1.51215,1.51185,1.51195,159600000.0
2009-05-15 18:22:00,1.51195,1.51245,1.5115,1.512,293200000.0
2009-05-15 18:23:00,1.51235,1.5124,1.51195,1.512,306000000.0
2009-05-15 18:24:00,1.5121,1.5122,1.5119,1.512,375400000.0
2009-05-15 18:25:00,1.512,1.51215,1.5105,1.51075,475600000.0
2009-05-15 18:26:00,1.51075,1.51125,1.5102,1.5104,418600000.0
2009-05-15 18:27:00,1.51035,1.5106,1.5103,1.5103,168400000.0
2009-05-15 18:28:00,1.5103,1.5103,1.50935,1.5096,521800000.0
2009-05-15 18:29:00,1.5096,1.51015,1.5096,1.51005,217600000.0
2009-05-15 18:30:00,1.51005,1.5109,1.51,1.5106,276200000.0
2009-05-15 18:31:00,1.5106,1.5112,1.5105,1.51065,280600000.0
2009-05-15 18:32:00,1.5107,1.51085,1.51045,1.5107,225800000.0
2009-05-15 18:33:00,1.5107,1.51155,1.5107,1.511,332200000.0
2009-05-15 18:34:00,1.51105,1.5112,1.5109,1.51095,60200000.0
2009-05-15 18:35:00,1.51095,1.51095,1.51055,1.5108,198200000.0
2009-05-15 18:36:00,1.5108,1.5108,1.51015,1.5107,172000000.0
2009-05-15 18:37:00,1.5107,1.5108,1.5104,1.5108,300199999.0
2009-05-15 18:38:00,1.5107,1.51115,1.51065,1.511,178200001.0
2009-05-15 18:39:00,1.5111,1.5112,1.51085,1.5111,381000000.0
2009-05-15 18:40:00,1.5111,1.5112,1.5108,1.5109,339400000.0
2009-05-15 18:41:00,1.5109,1.5112,1.5108,1.5109,307600000.0
2009-05-15 18:42:00,1.5109,1.51135,1.5108,1.51135,104800000.0
2009-05-15 18:43:00,1.5112,1.5113,1.511,1.5112,133800000.0
2009-05-15 18:44:00,1.51125,1.5115,1.5111,1.5115,136800000.0
2009-05-15 18:45:00,1.5116,1.51205,1.5115,1.51205,141300000.0
2009-05-15 18:46:00,1.512,1.512,1.51185,1.512,133700000.0
2009-05-15 18:47:00,1.512,1.5127,1.5117,1.5126,225900000.0
2009-05-15 18:48:00,1.5126,1.51315,1.5121,1.5129,198900000.0
2009-05-15 18:49:00,1.51285,1.5131,1.51255,1.513,172300000.0
2009-05-15 18:50:00,1.513,1.51305,1.51235,1.5126,221700000.0
2009-05-15 18:51:00,1.5126,1.5129,1.51255,1.5127,116000000.0
2009-05-15 18:52:00,1.51285,1.51295,1.51245,1.51285,161200000.0
2009-05-15 18:53:00,1.513,1.5132,1.5126,1.51315,240000000.0
2009-05-15 18:54:00,1.513,1.51315,1.5129,1.5129,135800000.0
2009-05-15 18:55:00,1.513,1.51325,1.5128,1.51315,239900000.0
2009-05-15 18:56:00,1.5131,1.5133,1.5129,1.5129,88800000.0
2009-05-15 18:57:00,1.51305,1.51305,1.5126,1.5127,229400000.0
2009-05-15 18:58:00,1.5127,1.51295,1.51265,1.5128,235800000.0
2009-05-15 18:59:00,1.51275,1.51305,1.51275,1.51285,312000000.0
2009-05-15 19:00:00,1.5128,1.5131,1.51245,1.5125,349400000.0
2009-05-15 19:01:00,1.51255,1.5126,1.51175,1.5121,346600000.0
2009-05-15 19:02:00,1.5121,1.5123,1.5121,1.5122,135200000.0
2009-05-15 19:03:00,1.51215,1.5122,1.5115,1.51155,220600000.0
2009-05-15 19:04:00,1.5115,1.5119,1.51145,1.5118,156800000.0
2009-05-15 19:05:00,1.5118,1.5119,1.51155,1.5116,213200000.0
2009-05-15 19:06:00,1.5116,1.5117,1.5116,1.5117,98000000.0
2009-05-15 19:07:00,1.5116,1.5118,1.51135,1.51135,129400000.0
2009-05-15 19:08:00,1.5113,1.5116,1.5113,1.5116,69000000.0
2009-05-15 19:09:00,1.5116,1.5116,1.5115,1.5115,43200000.0
2009-05-15 19:10:00,1.51155,1.51165,1.5115,1.51155,57600000.0
2009-05-15 19:11:00,1.51155,1.5116,1.51155,1.5116,28800000.0
2009-05-15 19:12:00,1.5116,1.5116,1.5116,1.5116,4800000.0
2009-05-15 19:13:00,1.5115,1.51155,1.5115,1.51155,20800000.0
2009-05-15 19:14:00,1.51155,1.51165,1.5115,1.51155,43200000.0
2009-05-15 19:15:00,1.51165,1.5118,1.51165,1.51165,45400000.0
2009-05-15 19:16:00,1.5117,1.51215,1.5117,1.512,78800000.0
2009-05-15 19:17:00,1.512,1.51215,1.512,1.512,169400000.0
2009-05-15 19:18:00,1.512,1.51205,1.5114,1.51165,183200000.0
2009-05-15 19:19:00,1.51165,1.51165,1.5116,1.5116,62400000.0
2009-05-15 19:20:00,1.51175,1.51175,1.51135,1.51155,100400000.0
2009-05-15 19:21:00,1.5116,1.5118,1.5113,1.5118,318800000.0
2009-05-15 19:22:00,1.51185,1.51235,1.5115,1.512,415200000.0
2009-05-15 19:23:00,1.512,1.512,1.5117,1.5117,58800000.0
2009-05-15 19:24:00,1.51185,1.5124,1.5117,1.5123,222800000.0
2009-05-15 19:25:00,1.51225,1.5124,1.5122,1.5122,201600000.0
2009-05-15 19:26:00,1.5122,1.5122,1.51165,1.51195,251600000.0
2009-05-15 19:27:00,1.5121,1.5123,1.51205,1.51215,56200000.0
2009-05-15 19:28:00,1.51215,1.5122,1.512,1.5121,180400000.0
2009-05-15 19:29:00,1.5121,1.5121,1.5115,1.51175,291200000.0
2009-05-15 19:30:00,1.512,1.5122,1.5118,1.512,488600000.0
2009-05-15 19:31:00,1.51215,1.5123,1.51215,1.5123,108200000.0
2009-05-15 19:32:00,1.5123,1.5124,1.51175,1.512,154400000.0
2009-05-15 19:33:00,1.512,1.51245,1.5114,1.5124,224800000.0
2009-05-15 19:34:00,1.5123,1.51255,1.5121,1.5123,210800000.0
2009-05-15 19:35:00,1.5124,1.5127,1.5123,1.5127,324200000.0
2009-05-15 19:36:00,1.5127,1.51325,1.5125,1.5131,358800000.0
2009-05-15 19:37:00,1.5129,1.5132,1.51285,1.51295,358400000.0
2009-05-15 19:38:00,1.51295,1.5131,1.5125,1.5129,279800000.0
2009-05-15 19:39:00,1.51285,1.513,1.5128,1.5129,219000000.0
2009-05-15 19:40:00,1.513,1.513,1.51255,1.51255,185400000.0
2009-05-15 19:41:00,1.51245,1.5129,1.51245,1.5126,207600000.0
2009-05-15 19:42:00,1.5126,1.513,1.5126,1.5128,137600000.0
2009-05-15 19:43:00,1.5128,1.5128,1.5126,1.51265,143200000.0
2009-05-15 19:44:00,1.51265,1.51315,1.5125,1.51305,248999999.0
2009-05-15 19:45:00,1.51305,1.5139,1.513,1.5136,353800000.0
2009-05-15 19:46:00,1.5136,1.5138,1.51295,1.5137,229800000.0
2009-05-15 19:47:00,1.5136,1.5138,1.51325,1.5136,164600000.0
2009-05-15 19:48:00,1.5136,1.5138,1.51335,1.51355,170400000.0
2009-05-15 19:49:00,1.5135,1.51365,1.5135,1.51355,241000000.0
2009-05-15 19:50:00,1.5136,1.51375,1.513,1.51315,292800000.0
2009-05-15 19:51:00,1.51325,1.51375,1.5131,1.51355,252200000.0
2009-05-15 19:52:00,1.5137,1.5139,1.51355,1.5139,103200000.0
2009-05-15 19:53:00,1.5139,1.5142,1.5138,1.51395,114600000.0
2009-05-15 19:54:00,1.514,1.5142,1.51395,1.51405,174200000.0
2009-05-15 19:55:00,1.5142,1.5143,1.51395,1.5141,222000000.0
2009-05-15 19:56:00,1.51415,1.5143,1.51355,1.5136,228200000.0
2009-05-15 19:57:00,1.5136,1.514,1.51345,1.5138,218400000.0
2009-05-15 19:58:00,1.5137,1.5138,1.51345,1.5135,113400000.0
2009-05-15 19:59:00,1.5135,1.5137,1.51345,1.5135,100000000.0
2009-05-15 20:00:00,1.5135,1.5138,1.51345,1.5136,198400000.0
2009-05-15 20:01:00,1.5136,1.5136,1.5132,1.5132,72800000.0
2009-05-15 20:02:00,1.5132,1.51385,1.51305,1.5138,307200000.0
2009-05-15 20:03:00,1.51385,1.51385,1.51355,1.5138,154000000.0
2009-05-15 20:04:00,1.51375,1.5139,1.51355,1.5138,229200000.0
2009-05-15 20:05:00,1.5138,1.51395,1.5133,1.51355,316600000.0
2009-05-15 20:06:00,1.51355,1.51385,1.5135,1.5137,159400000.0
2009-05-15 20:07:00,1.5137,1.51375,1.51365,1.5137,104600000.0
2009-05-15 20:08:00,1.5137,1.51395,1.5132,1.51395,183200000.0
2009-05-15 20:09:00,1.514,1.51435,1.5138,1.5142,130400000.0
2009-05-15 20:10:00,1.5142,1.5144,1.51355,1.51355,292600000.0
2009-05-15 20:11:00,1.51355,1.5137,1.51305,1.51305,191000000.0
2009-05-15 20:12:00,1.51315,1.5133,1.5129,1.5133,218400000.0
2009-05-15 20:13:00,1.51315,1.5132,1.51265,1.51275,221200000.0
2009-05-15 20:14:00,1.51275,1.5131,1.5123,1.5128,179700000.0
2009-05-15 20:15:00,1.5128,1.513,1.51235,1.513,267400000.0
2009-05-15 20:16:00,1.513,1.51335,1.513,1.5132,80200000.0
2009-05-15 20:17:00,1.5132,1.5133,1.513,1.5131,60800000.0
2009-05-15 20:18:00,1.5131,1.51315,1.513,1.51315,62800000.0
2009-05-15 20:19:00,1.5131,1.5133,1.51295,1.5132,73000000.0
2009-05-15 20:20:00,1.5132,1.5136,1.51305,1.5133,216200000.0
2009-05-15 20:21:00,1.5133,1.5133,1.5133,1.5133,38400000.0
2009-05-15 20:22:00,1.5133,1.5134,1.5133,1.5134,52800000.0
2009-05-15 20:23:00,1.5134,1.5135,1.5134,1.5135,106000000.0
2009-05-15 20:24:00,1.5135,1.5136,1.5135,1.5136,101600000.0
2009-05-15 20:25:00,1.5136,1.5136,1.5134,1.5135,239200000.0
2009-05-15 20:26:00,1.5135,1.5135,1.5135,1.5135,129600000.0
2009-05-15 20:27:00,1.5135,1.5135,1.5135,1.5135,72800000.0
2009-05-15 20:28:00,1.5135,1.5136,1.5135,1.5136,52800000.0
2009-05-15 20:29:00,1.5136,1.5138,1.5135,1.5137,100800000.0
2009-05-15 20:30:00,1.5137,1.5138,1.5135,1.5136,144800000.0
2009-05-15 20:31:00,1.5136,1.5138,1.5135,1.5135,175400000.0
2009-05-15 20:32:00,1.5135,1.5138,1.5135,1.5136,94000000.0
2009-05-15 20:33:00,1.5136,1.5138,1.5135,1.5137,174400000.0
2009-05-15 20:34:00,1.5135,1.5137,1.5135,1.5135,40400000.0
2009-05-15 20:35:00,1.51355,1.51385,1.51355,1.5136,141400000.0
2009-05-15 20:36:00,1.5136,1.5139,1.5135,1.5136,208000000.0
2009-05-15 20:37:00,1.5136,1.51385,1.5136,1.5138,82200000.0
2009-05-15 20:38:00,1.5138,1.5141,1.5138,1.514,138000000.0
2009-05-15 20:39:00,1.514,1.514,1.51395,1.514,72000000.0
2009-05-15 20:40:00,1.514,1.51415,1.5138,1.5139,213800000.0
2009-05-15 20:41:00,1.5139,1.514,1.5139,1.514,76800000.0
2009-05-15 20:42:00,1.5141,1.5141,1.5138,1.5138,123200000.0
2009-05-15 20:43:00,1.5138,1.514,1.5138,1.5139,190200000.0
2009-05-15 20:44:00,1.514,1.514,1.5139,1.5139,164400000.0
2009-05-15 20:45:00,1.5139,1.5139,1.5137,1.5137,168800000.0
2009-05-15 20:46:00,1.51365,1.51375,1.5136,1.5136,212200000.0
2009-05-15 20:47:00,1.5136,1.5137,1.5134,1.5135,155000000.0
2009-05-15 20:48:00,1.5135,1.5136,1.5135,1.5136,236800000.0
2009-05-15 20:49:00,1.5137,1.5139,1.5135,1.5137,105400000.0
2009-05-15 20:50:00,1.5137,1.5137,1.5135,1.5136,315200000.0
2009-05-15 20:51:00,1.5136,1.5136,1.5135,1.5135,81800000.0
2009-05-15 20:52:00,1.5135,1.5137,1.5133,1.5133,159200000.0
2009-05-15 20:53:00,1.5133,1.5135,1.5133,1.5134,87600000.0
2009-05-15 20:54:00,1.5134,1.5135,1.5133,1.5133,255000000.0
2009-05-15 20:55:00,1.5133,1.51365,1.5133,1.5136,187400000.0
2009-05-15 20:56:00,1.5136,1.5137,1.5135,1.5135,54400000.0
2009-05-15 20:57:00,1.5135,1.51365,1.51285,1.513,221400000.0
2009-05-15 20:58:00,1.513,1.513,1.5125,1.5127,192400000.0
2009-05-15 20:59:00,1.5127,1.5134,1.5127,1.5133,220400000.0
2009-05-15 21:00:00,1.5133,1.5138,1.5133,1.5138,57200000.0
2009-05-15 21:01:00,1.5138,1.5139,1.5137,1.5138,31000000.0
2009-05-15 21:02:00,1.5137,1.5138,1.5136,1.5136,34200000.0
2009-05-15 21:03:00,1.51355,1.5136,1.5132,1.5133,35800000.0
2009-05-15 21:04:00,1.5133,1.5135,1.51325,1.5133,155400000.0
2009-05-15 21:05:00,1.5133,1.5133,1.5129,1.5131,92000000.0
2009-05-15 21:06:00,1.5131,1.5131,1.513,1.513,77800000.0
2009-05-15 21:07:00,1.5131,1.5134,1.5131,1.5134,66400000.0
2009-05-15 21:08:00,1.51345,1.5136,1.5133,1.5133,86800000.0
2009-05-15 21:09:00,1.5134,1.5134,1.5133,1.5133,37800000.0
2009-05-15 21:10:00,1.5134,1.5136,1.5133,1.5135,36200000.0
2009-05-15 21:11:00,1.5135,1.5136,1.5134,1.5135,16800000.0
2009-05-15 21:12:00,1.5135,1.5136,1.5133,1.5133,51400000.0
2009-05-15 21:13:00,1.5133,1.5133,1.5133,1.5133,52800000.0
2009-05-15 21:14:00,1.5133,1.51345,1.5133,1.5134,109600000.0
2009-05-15 21:15:00,1.5134,1.5134,1.51265,1.513,312000000.0
2009-05-15 21:16:00,1.513,1.5131,1.513,1.513,117000000.0
2009-05-15 21:17:00,1.513,1.51305,1.51245,1.51285,139000000.0
2009-05-15 21:18:00,1.5128,1.5129,1.51215,1.51275,234600000.0
2009-05-15 21:19:00,1.51275,1.5133,1.51275,1.5133,69600000.0
2009-05-15 21:20:00,1.5133,1.5138,1.5132,1.5136,281600000.0
2009-05-15 21:21:00,1.5136,1.5137,1.5135,1.5135,55600000.0
2009-05-15 21:22:00,1.5136,1.5136,1.5132,1.5133,61200000.0
2009-05-15 21:23:00,1.5133,1.5135,1.5133,1.5135,12400000.0
2009-05-15 21:24:00,1.5135,1.5136,1.5133,1.5136,57400000.0
2009-05-15 21:25:00,1.5136,1.5136,1.51335,1.51355,63200000.0
2009-05-15 21:26:00,1.5135,1.51365,1.5131,1.51355,68800000.0
2009-05-15 21:27:00,1.5136,1.5136,1.51315,1.51335,91800000.0
2009-05-15 21:28:00,1.51305,1.5139,1.51305,1.51355,94400000.0
2009-05-15 21:29:00,1.51355,1.5137,1.51325,1.51335,46200000.0
2009-05-15 21:30:00,1.51335,1.51335,1.5133,1.51335,37800000.0
2009-05-15 21:31:00,1.51335,1.51335,1.51285,1.51305,122600000.0
2009-05-15 21:32:00,1.5131,1.5133,1.5131,1.5132,105400000.0
2009-05-15 21:33:00,1.5132,1.5133,1.5132,1.51325,148200000.0
2009-05-15 21:34:00,1.5134,1.5134,1.51325,1.51325,114200000.0
2009-05-15 21:35:00,1.51325,1.5135,1.51325,1.51335,70000000.0
2009-05-15 21:36:00,1.51335,1.5135,1.51335,1.5135,21200000.0
2009-05-15 21:37:00,1.51335,1.51335,1.51325,1.51325,5200000.0
2009-05-15 21:38:00,1.51335,1.5135,1.5132,1.5134,51400000.0
2009-05-15 21:39:00,1.5135,1.5135,1.51345,1.51345,14400000.0
2009-05-15 21:40:00,1.5134,1.5134,1.5131,1.51325,76200000.0
2009-05-15 21:41:00,1.51325,1.51325,1.5132,1.51325,138400000.0
2009-05-15 21:42:00,1.5134,1.5134,1.5131,1.51315,95800000.0
2009-05-15 21:43:00,1.5134,1.5134,1.5132,1.5132,19200000.0
2009-05-15 21:44:00,1.5132,1.5134,1.5132,1.51325,74400000.0
2009-05-15 21:45:00,1.5133,1.51345,1.5131,1.5132,90800000.0
2009-05-15 21:46:00,1.513,1.51315,1.513,1.513,118800000.0
2009-05-15 21:47:00,1.5132,1.5132,1.513,1.5132,132600000.0
2009-05-15 21:48:00,1.513,1.5132,1.5128,1.5132,181400000.0
2009-05-15 21:49:00,1.5132,1.5132,1.51275,1.5131,86700000.0
2009-05-15 21:50:00,1.51295,1.51315,1.51275,1.5131,92800000.0
2009-05-15 21:51:00,1.5131,1.5132,1.51285,1.51305,120600000.0
2009-05-15 21:52:00,1.51305,1.5131,1.51305,1.51305,107400000.0
2009-05-15 21:53:00,1.51305,1.5134,1.51305,1.5133,104000000.0
2009-05-15 21:54:00,1.51315,1.5136,1.51315,1.5136,120000000.0
2009-05-15 21:55:00,1.51355,1.51355,1.51325,1.5133,139000000.0
2009-05-15 21:56:00,1.5133,1.5135,1.5133,1.5135,53000000.0
2009-05-15 21:57:00,1.51295,1.51345,1.51285,1.51345,251200000.0
2009-05-15 21:58:00,1.5134,1.5136,1.5133,1.5133,51200000.0
2009-05-15 21:59:00,1.51345,1.51365,1.51345,1.5135,36800000.0
2009-05-15 22:00:00,1.5135,1.5137,1.5135,1.5136,43800000.0
2009-05-15 22:01:00,1.51329,1.5133,1.51296,1.51321,186400000.0
2009-05-15 22:02:00,1.5135,1.5135,1.5135,1.5135,12400000.0
2009-05-15 22:03:00,1.51365,1.51365,1.51315,1.5132,53800000.0
2009-05-15 22:04:00,1.5132,1.5134,1.51315,1.51325,27400000.0
2009-05-15 22:05:00,1.5133,1.5136,1.51325,1.51345,85600000.0
2009-05-15 22:06:00,1.5135,1.51385,1.51345,1.51385,61600000.0
2009-05-15 22:07:00,1.51385,1.51385,1.5134,1.51355,97400000.0
2009-05-15 22:08:00,1.51355,1.5137,1.51355,1.5137,12000000.0
2009-05-15 22:09:00,1.5136,1.5137,1.51345,1.5135,66800000.0
2009-05-15 22:10:00,1.5135,1.5137,1.5133,1.5134,237900000.0
2009-05-15 22:11:00,1.5134,1.5136,1.5134,1.51345,39400000.0
2009-05-15 22:12:00,1.5134,1.5139,1.5134,1.51355,150400000.0
2009-05-15 22:13:00,1.51355,1.51355,1.51355,1.51355,43200000.0
2009-05-15 22:14:00,1.51355,1.51355,1.5134,1.5135,159200000.0
2009-05-15 22:15:00,1.5135,1.5135,1.5135,1.5135,33600000.0
2009-05-15 22:16:00,1.5135,1.51365,1.5135,1.51365,15600000.0
2009-05-15 22:17:00,1.51365,1.51365,1.51365,1.51365,19200000.0
2009-05-15 22:18:00,1.5132,1.51352,1.5131,1.51352,34600000.0
2009-05-15 22:19:00,1.51365,1.5139,1.5135,1.5135,52600000.0
2009-05-15 22:20:00,1.5136,1.5136,1.5135,1.5135,23200000.0
2009-05-15 22:21:00,1.5135,1.51355,1.5135,1.51355,62400000.0
2009-05-15 22:22:00,1.51365,1.5137,1.51365,1.5137,39600000.0
2009-05-15 22:23:00,1.51385,1.51385,1.51365,1.51365,15000000.0
2009-05-15 22:24:00,1.51385,1.51385,1.51365,1.51365,21000000.0
2009-05-15 22:25:00,1.5138,1.5138,1.5137,1.5137,6800000.0
2009-05-15 22:26:00,1.51355,1.5136,1.51305,1.51345,208600000.0
2009-05-15 22:27:00,1.5134,1.5136,1.5134,1.5135,40200000.0
2009-05-15 22:28:00,1.5135,1.5135,1.5135,1.5135,72000000.0
2009-05-15 22:29:00,1.5135,1.51365,1.5135,1.51365,41200000.0
2009-05-15 22:30:00,1.5137,1.5137,1.5133,1.5136,24000000.0
2009-05-15 22:31:00,1.5133,1.5137,1.5133,1.5137,24000000.0
2009-05-15 22:32:00,1.51335,1.51375,1.5133,1.51355,63600000.0
2009-05-15 22:33:00,1.51365,1.5137,1.5136,1.5136,15600000.0
2009-05-15 22:34:00,1.5137,1.5137,1.5136,1.51365,13200000.0
2009-05-15 22:35:00,1.5138,1.51395,1.51355,1.5136,112200000.0
2009-05-15 22:36:00,1.51355,1.51355,1.51355,1.51355,23200000.0
2009-05-15 22:37:00,1.5137,1.5139,1.5134,1.5138,102800000.0
2009-05-15 22:38:00,1.5134,1.5134,1.51335,1.51335,10200000.0
2009-05-15 22:39:00,1.5129,1.51326,1.5129,1.5129,25600000.0
2009-05-15 22:40:00,1.5135,1.5135,1.5135,1.5135,4800000.0
2009-05-15 22:41:00,1.51345,1.5135,1.5131,1.51325,84800000.0
2009-05-15 22:42:00,1.51325,1.5133,1.51325,1.5133,13600000.0
2009-05-15 22:43:00,1.5134,1.5135,1.5134,1.5135,15600000.0
2009-05-15 22:44:00,1.51335,1.51355,1.5131,1.5135,50200000.0
2009-05-15 22:45:00,1.5135,1.5137,1.5135,1.5137,21200000.0
2009-05-15 22:46:00,1.51345,1.51355,1.51345,1.51355,14600000.0
2009-05-15 22:47:00,1.5136,1.51365,1.5133,1.51355,90400000.0
2009-05-15 22:48:00,1.5137,1.5137,1.51315,1.51355,64200000.0
2009-05-15 22:49:00,1.5136,1.51375,1.51335,1.5135,64400000.0
2009-05-15 22:50:00,1.5135,1.5138,1.51315,1.5133,123600000.0
2009-05-15 22:51:00,1.5134,1.51365,1.51315,1.51345,52200000.0
2009-05-15 22:52:00,1.51345,1.51355,1.5134,1.51345,25800000.0
2009-05-15 22:53:00,1.5135,1.5138,1.5135,1.5137,28200000.0
2009-05-15 22:54:00,1.5135,1.5135,1.51325,1.5134,16000000.0
2009-05-15 22:55:00,1.51335,1.51375,1.51295,1.51295,43800000.0
2009-05-15 22:56:00,1.51315,1.51335,1.513,1.5133,16000000.0
2009-05-15 22:57:00,1.51335,1.51335,1.51285,1.5131,40800000.0
2009-05-15 22:58:00,1.513,1.51305,1.513,1.513,28800000.0
2009-05-15 22:59:00,1.51295,1.51315,1.51245,1.51315,25200000.0
2009-05-17 23:00:00,1.51237,1.5127,1.51237,1.51259,117400000.0
2009-05-17 23:01:00,1.5127,1.5127,1.5125,1.5125,61600000.0
2009-05-17 23:02:00,1.5125,1.5125,1.5125,1.5125,178000000.0
2009-05-17 23:03:00,1.51255,1.5127,1.5125,1.5125,63000000.0
2009-05-17 23:04:00,1.51245,1.51245,1.51245,1.51245,3400000.0
2009-05-17 23:05:00,1.51245,1.51245,1.51245,1.51245,3400000.0
2009-05-17 23:06:00,1.51245,1.5127,1.51245,1.51245,29400000.0
2009-05-17 23:07:00,1.5125,1.5125,1.5125,1.5125,38400000.0
2009-05-17 23:08:00,1.51245,1.51245,1.51245,1.51245,3400000.0
2009-05-17 23:09:00,1.5125,1.5125,1.51245,1.51245,5200000.0
2009-05-17 23:10:00,1.5126,1.5126,1.5126,1.5126,3200000.0
2009-05-17 23:11:00,1.5126,1.5126,1.51235,1.5124,6800000.0
2009-05-17 23:12:00,1.51245,1.51255,1.51245,1.51255,11000000.0
2009-05-17 23:13:00,1.5126,1.5126,1.51235,1.5126,26000000.0
2009-05-17 23:14:00,1.5116,1.51225,1.5116,1.5117,39400000.0
2009-05-17 23:15:00,1.5119,1.5119,1.5119,1.5119,1800000.0
2009-05-17 23:16:00,1.51245,1.5126,1.51245,1.5126,4800000.0
2009-05-17 23:17:00,1.51175,1.51175,1.51175,1.51175,1800000.0
2009-05-17 23:18:00,1.51181,1.51201,1.51181,1.512,64000000.0
2009-05-17 23:19:00,1.51185,1.51185,1.51155,1.51155,7400000.0
2009-05-17 23:20:00,1.5118,1.5119,1.5116,1.51185,52600000.0
2009-05-17 23:21:00,1.5119,1.5123,1.51185,1.51195,46200000.0
2009-05-17 23:22:00,1.51205,1.51225,1.51185,1.51185,12200000.0
2009-05-17 23:23:00,1.51185,1.51185,1.5115,1.51175,20400000.0
2009-05-17 23:24:00,1.5118,1.5126,1.5118,1.5126,16800000.0
2009-05-17 23:25:00,1.51205,1.51205,1.51205,1.51205,1600000.0
2009-05-17 23:26:00,1.51187,1.51211,1.51187,1.51193,48000000.0
2009-05-17 23:27:00,1.51208,1.51216,1.51208,1.51213,28800000.0
2009-05-17 23:28:00,1.51187,1.51211,1.51187,1.51211,44800000.0
2009-05-17 23:29:00,1.51215,1.51215,1.51215,1.51215,1800000.0
2009-05-17 23:30:00,1.51187,1.51214,1.51187,1.51214,144400000.0
2009-05-17 23:31:00,1.5118,1.51235,1.5118,1.51235,6600000.0
2009-05-17 23:32:00,1.51197,1.51225,1.51197,1.51218,56800000.0
2009-05-17 23:33:00,1.51222,1.51223,1.51205,1.51215,116000000.0
2009-05-17 23:34:00,1.51205,1.51223,1.51205,1.51223,113600000.0
2009-05-17 23:35:00,1.51224,1.51224,1.51187,1.51187,100000000.0
2009-05-17 23:36:00,1.512,1.512,1.512,1.512,1800000.0
2009-05-17 23:37:00,1.5123,1.5127,1.51125,1.5127,41800000.0
2009-05-17 23:38:00,1.51265,1.51265,1.51265,1.51265,1600000.0
2009-05-17 23:39:00,1.5128,1.5128,1.5127,1.5128,10200000.0
2009-05-17 23:40:00,1.5128,1.51335,1.5128,1.51335,12600000.0
2009-05-17 23:41:00,1.51335,1.51335,1.51335,1.51335,10000000.0
2009-05-17 23:42:00,1.51335,1.51335,1.5132,1.5132,20200000.0
2009-05-17 23:43:00,1.5131,1.5131,1.5131,1.5131,1000000.0
2009-05-17 23:44:00,1.51199,1.51233,1.51199,1.51233,40000000.0
2009-05-17 23:45:00,1.51245,1.51247,1.51224,1.51231,13600000.0
2009-05-17 23:46:00,1.51204,1.51233,1.51198,1.51233,13600000.0
2009-05-17 23:47:00,1.5131,1.5131,1.5131,1.5131,1000000.0
2009-05-17 23:48:00,1.51245,1.51253,1.51245,1.5125,18400000.0
2009-05-17 23:49:00,1.51233,1.51233,1.51202,1.51206,22400000.0
2009-05-17 23:50:00,1.5131,1.5131,1.5131,1.5131,5000000.0
2009-05-17 23:51:00,1.51245,1.51258,1.5124,1.5124,218400000.0
2009-05-17 23:52:00,1.5131,1.5131,1.5131,1.5131,2000000.0
2009-05-17 23:53:00,1.51245,1.51245,1.51245,1.51245,20800000.0
2009-05-17 23:54:00,1.5131,1.5131,1.5131,1.5131,2000000.0
2009-05-17 23:55:00,1.512,1.512,1.512,1.512,1400000.0
2009-05-17 23:56:00,1.5122,1.51295,1.5122,1.51295,9200000.0
2009-05-17 23:57:00,1.51242,1.51254,1.51228,1.51231,103200000.0
2009-05-17 23:58:00,1.5131,1.5131,1.5131,1.5131,1000000.0
2009-05-17 23:59:00,1.5131,1.5131,1.5131,1.5131,5000000.0
2009-05-18 00:00:00,1.5131,1.5131,1.5131,1.5131,5000000.0
2009-05-18 00:01:00,1.5131,1.5131,1.5131,1.5131,4000000.0
2009-05-18 00:02:00,1.5131,1.5131,1.5131,1.5131,8000000.0
2009-05-18 00:03:00,1.5131,1.5131,1.5131,1.5131,6000000.0
2009-05-18 00:04:00,1.5131,1.5131,1.51285,1.5129,14000000.0
2009-05-18 00:05:00,1.5129,1.5129,1.5129,1.5129,11600000.0
2009-05-18 00:06:00,1.51285,1.51285,1.51285,1.51285,3000000.0
2009-05-18 00:07:00,1.51285,1.5129,1.51265,1.5127,19800000.0
2009-05-18 00:08:00,1.5127,1.5131,1.5127,1.5128,172200000.0
2009-05-18 00:09:00,1.51275,1.51275,1.51265,1.51265,14600000.0
2009-05-18 00:10:00,1.51275,1.51275,1.51275,1.51275,123000000.0
2009-05-18 00:11:00,1.51275,1.51275,1.51275,1.51275,39000000.0
2009-05-18 00:12:00,1.51275,1.51275,1.51275,1.51275,72000000.0
2009-05-18 00:13:00,1.51275,1.51275,1.51275,1.51275,12000000.0
2009-05-18 00:14:00,1.51265,1.51275,1.51255,1.51265,134800000.0
2009-05-18 00:15:00,1.5126,1.51265,1.5126,1.5126,66000000.0
2009-05-18 00:16:00,1.51265,1.5129,1.51265,1.5127,57800000.0
2009-05-18 00:17:00,1.51265,1.51275,1.51265,1.5127,31000000.0
2009-05-18 00:18:00,1.5127,1.5127,1.5126,1.51265,87600000.0
2009-05-18 00:19:00,1.51265,1.51265,1.51265,1.51265,6000000.0
2009-05-18 00:20:00,1.51255,1.5127,1.51255,1.5126,131600000.0
2009-05-18 00:21:00,1.51265,1.51265,1.5126,1.51265,44600000.0
2009-05-18 00:22:00,1.51238,1.51281,1.51238,1.51264,60000000.0
2009-05-18 00:23:00,1.51265,1.5127,1.51265,1.5127,18000000.0
2009-05-18 00:24:00,1.51275,1.51295,1.5126,1.51295,420400003.0
2009-05-18 00:25:00,1.5129,1.513,1.5128,1.51295,196000000.0
2009-05-18 00:26:00,1.513,1.513,1.51285,1.51295,47000000.0
2009-05-18 00:27:00,1.5129,1.51305,1.51275,1.5128,73200000.0
2009-05-18 00:28:00,1.5127,1.5129,1.5127,1.5128,332999997.0
2009-05-18 00:29:00,1.5128,1.51285,1.5127,1.5127,85600000.0
2009-05-18 00:30:00,1.5127,1.5127,1.5126,1.5126,207000004.0
2009-05-18 00:31:00,1.5127,1.5128,1.5126,1.5128,145800000.0
2009-05-18 00:32:00,1.5128,1.5128,1.5126,1.5126,108600002.0
2009-05-18 00:33:00,1.5126,1.5126,1.5126,1.5126,19200001.0
2009-05-18 00:34:00,1.5126,1.5126,1.5126,1.5126,172800009.0
2009-05-18 00:35:00,1.5126,1.5126,1.5126,1.5126,115200006.0
2009-05-18 00:36:00,1.5126,1.5126,1.5126,1.5126,153600008.0
2009-05-18 00:37:00,1.5126,1.5126,1.5126,1.5126,192000010.0
2009-05-18 00:38:00,1.51245,1.51245,1.51245,1.51245,3000000.0
2009-05-18 00:39:00,1.51245,1.5126,1.51245,1.5126,105000005.0
2009-05-18 00:40:00,1.5126,1.5126,1.5126,1.5126,115200006.0
2009-05-18 00:41:00,1.5126,1.5126,1.5126,1.5126,230400012.0
2009-05-18 00:42:00,1.5126,1.5126,1.5126,1.5126,748800039.0
2009-05-18 00:43:00,1.5126,1.5126,1.5126,1.5126,57600003.0
2009-05-18 00:44:00,1.5126,1.5126,1.5126,1.5126,268800014.0
2009-05-18 00:45:00,1.51225,1.51225,1.51225,1.51225,3000000.0
2009-05-18 00:46:00,1.51235,1.51235,1.51225,1.51225,9200000.0
2009-05-18 00:47:00,1.51235,1.51235,1.51225,1.51235,137200000.0
2009-05-18 00:48:00,1.51235,1.51235,1.51235,1.51235,45000000.0
2009-05-18 00:49:00,1.51235,1.5124,1.5123,1.51235,55000000.0
2009-05-18 00:50:00,1.51235,1.5128,1.51235,1.5126,503399993.0
2009-05-18 00:51:00,1.5127,1.51295,1.5127,1.5129,280200001.0
2009-05-18 00:52:00,1.513,1.513,1.513,1.513,99200001.0
2009-05-18 00:53:00,1.513,1.51345,1.513,1.5134,355799996.0
2009-05-18 00:54:00,1.5134,1.51355,1.5134,1.5134,515600002.0
2009-05-18 00:55:00,1.5134,1.5134,1.5134,1.5134,305599998.0
2009-05-18 00:56:00,1.51345,1.51345,1.5133,1.51335,31200000.0
2009-05-18 00:57:00,1.5131,1.51315,1.51305,1.51315,211399998.0
2009-05-18 00:58:00,1.51315,1.5132,1.5131,1.5131,197800000.0
2009-05-18 00:59:00,1.5131,1.5133,1.5131,1.5132,165599999.0
2009-05-18 01:00:00,1.51335,1.51355,1.5132,1.51355,230000000.0
2009-05-18 01:01:00,1.5135,1.5135,1.5131,1.5134,183599997.0
2009-05-18 01:02:00,1.51295,1.5131,1.51295,1.5131,79600000.0
2009-05-18 01:03:00,1.5131,1.5134,1.51305,1.5134,212399999.0
2009-05-18 01:04:00,1.5133,1.5133,1.5131,1.5131,47400000.0
2009-05-18 01:05:00,1.5131,1.5131,1.51275,1.5128,76600000.0
2009-05-18 01:06:00,1.5129,1.5129,1.5129,1.5129,24000000.0
2009-05-18 01:07:00,1.5129,1.51295,1.5129,1.5129,28800000.0
2009-05-18 01:08:00,1.51295,1.51295,1.51295,1.51295,2000000.0
2009-05-18 01:09:00,1.513,1.513,1.51295,1.513,3000000.0
2009-05-18 01:10:00,1.5131,1.51315,1.5131,1.5131,4000000.0
2009-05-18 01:11:00,1.513,1.51315,1.513,1.51305,4600000.0
2009-05-18 01:12:00,1.5131,1.5131,1.51305,1.51305,4000000.0
2009-05-18 01:13:00,1.5131,1.5131,1.51305,1.51305,2000000.0
2009-05-18 01:14:00,1.5129,1.5135,1.5129,1.5134,32500000.0
2009-05-18 01:15:00,1.5134,1.5134,1.5133,1.5133,60200000.0
2009-05-18 01:16:00,1.5133,1.5133,1.51275,1.5129,105600000.0
2009-05-18 01:17:00,1.5129,1.5129,1.5129,1.5129,6400000.0
2009-05-18 01:18:00,1.5129,1.5129,1.5129,1.5129,3200000.0
2009-05-18 01:19:00,1.5129,1.5129,1.5129,1.5129,3200000.0
2009-05-18 01:20:00,1.5129,1.5129,1.5129,1.5129,12800000.0
2009-05-18 01:21:00,1.51275,1.51275,1.51275,1.51275,3000000.0
2009-05-18 01:22:00,1.51275,1.5128,1.51275,1.51275,9000000.0
2009-05-18 01:23:00,1.5129,1.51325,1.5129,1.51315,36400000.0
2009-05-18 01:24:00,1.5131,1.5133,1.5127,1.5133,54800000.0
2009-05-18 01:25:00,1.51275,1.5133,1.51275,1.5133,16500000.0
2009-05-18 01:26:00,1.5133,1.5133,1.51325,1.51325,2000000.0
2009-05-18 01:27:00,1.5132,1.5134,1.5131,1.5134,48400000.0
2009-05-18 01:28:00,1.5134,1.51355,1.5134,1.51355,23100000.0
2009-05-18 01:29:00,1.5135,1.51355,1.51305,1.51305,15600000.0
2009-05-18 01:30:00,1.5132,1.51325,1.5132,1.5132,12000000.0
2009-05-18 01:31:00,1.51325,1.51325,1.5132,1.51325,8000000.0
2009-05-18 01:32:00,1.51325,1.51325,1.51325,1.51325,1000000.0
2009-05-18 01:33:00,1.51315,1.51315,1.513,1.51305,9000000.0
2009-05-18 01:34:00,1.51305,1.51305,1.51305,1.51305,1000000.0
2009-05-18 01:35:00,1.51295,1.5135,1.51295,1.5135,57100000.0
2009-05-18 01:36:00,1.51285,1.51335,1.51285,1.513,61600000.0
2009-05-18 01:37:00,1.513,1.51495,1.51285,1.5136,499300000.0
2009-05-18 01:38:00,1.5136,1.5139,1.5136,1.5138,119100000.0
2009-05-18 01:39:00,1.51395,1.51395,1.51365,1.5138,119200000.0
2009-05-18 01:40:00,1.5139,1.514,1.51385,1.5139,83200000.0
2009-05-18 01:41:00,1.5139,1.5139,1.5139,1.5139,8000000.0
2009-05-18 01:42:00,1.5139,1.5139,1.5139,1.5139,18600000.0
2009-05-18 01:43:00,1.5139,1.5139,1.5138,1.5139,24800000.0
2009-05-18 01:44:00,1.5139,1.5139,1.5139,1.5139,1600000.0
2009-05-18 01:45:00,1.5139,1.5139,1.5138,1.5138,39200000.0
2009-05-18 01:46:00,1.5139,1.5139,1.51325,1.51365,21800000.0
2009-05-18 01:47:00,1.5138,1.5138,1.51335,1.51335,2600000.0
2009-05-18 01:48:00,1.5135,1.5136,1.5134,1.5135,22600000.0
2009-05-18 01:49:00,1.51345,1.51345,1.51335,1.51335,27000000.0
2009-05-18 01:50:00,1.51365,1.5138,1.51325,1.5134,28800000.0
2009-05-18 01:51:00,1.5134,1.51365,1.51325,1.5135,51800000.0
2009-05-18 01:52:00,1.5135,1.51365,1.5132,1.5133,76399998.0
2009-05-18 01:53:00,1.5133,1.5133,1.51325,1.51325,46599998.0
2009-05-18 01:54:00,1.5132,1.5133,1.513,1.5132,311599989.0
2009-05-18 01:55:00,1.513,1.5132,1.513,1.5132,20800000.0
2009-05-18 01:56:00,1.51265,1.5129,1.51265,1.51265,24400000.0
2009-05-18 01:57:00,1.51265,1.5129,1.5125,1.5129,159200000.0
2009-05-18 01:58:00,1.5128,1.51295,1.51275,1.5128,87800000.0
2009-05-18 01:59:00,1.51275,1.5132,1.51275,1.513,68800000.0
2009-05-18 02:00:00,1.513,1.513,1.51225,1.5125,587800000.0
2009-05-18 02:01:00,1.5125,1.5126,1.5125,1.5125,1481200001.0
2009-05-18 02:02:00,1.5125,1.5126,1.5125,1.5125,389000001.0
2009-05-18 02:03:00,1.5125,1.51255,1.5125,1.5125,427800007.0
2009-05-18 02:04:00,1.5125,1.5125,1.5123,1.5123,245800000.0
2009-05-18 02:05:00,1.5123,1.5123,1.5123,1.5123,17600000.0
2009-05-18 02:06:00,1.5123,1.51235,1.5121,1.5121,259400005.0
2009-05-18 02:07:00,1.5121,1.5121,1.5121,1.5121,1135999955.0
2009-05-18 02:08:00,1.5121,1.51215,1.5121,1.5121,237999995.0
2009-05-18 02:09:00,1.5121,1.5121,1.5121,1.5121,196600002.0
2009-05-18 02:10:00,1.5121,1.5121,1.5121,1.5121,119999998.0
2009-05-18 02:11:00,1.51215,1.51215,1.5119,1.512,137999998.0
2009-05-18 02:12:00,1.512,1.512,1.512,1.512,141000000.0
2009-05-18 02:13:00,1.512,1.512,1.512,1.512,46000000.0
2009-05-18 02:14:00,1.512,1.512,1.512,1.512,12200000.0
2009-05-18 02:15:00,1.512,1.5121,1.512,1.512,38200000.0
2009-05-18 02:16:00,1.512,1.51205,1.51185,1.512,1317199998.0
2009-05-18 02:17:00,1.512,1.512,1.5119,1.5119,530200006.0
2009-05-18 02:18:00,1.5119,1.5121,1.51185,1.51205,680999992.0
2009-05-18 02:19:00,1.5119,1.5121,1.51185,1.5119,1877000003.0
2009-05-18 02:20:00,1.512,1.5121,1.51185,1.5119,207400000.0
2009-05-18 02:21:00,1.5119,1.512,1.5119,1.512,1891600007.0
2009-05-18 02:22:00,1.512,1.5126,1.512,1.5126,120600000.0
2009-05-18 02:23:00,1.5126,1.5126,1.51205,1.5121,248700000.0
2009-05-18 02:24:00,1.5121,1.5121,1.51195,1.5121,120000000.0
2009-05-18 02:25:00,1.5121,1.5122,1.5121,1.5121,206600000.0
2009-05-18 02:26:00,1.5121,1.5121,1.5119,1.5119,476800000.0
2009-05-18 02:27:00,1.5121,1.5121,1.5116,1.5117,287600000.0
2009-05-18 02:28:00,1.5117,1.5121,1.51155,1.5116,714799998.0
2009-05-18 02:29:00,1.51164,1.51166,1.51152,1.51166,1437199984.0
2009-05-18 02:30:00,1.51165,1.51169,1.51156,1.5116,1437199984.0
2009-05-18 02:31:00,1.5116,1.51165,1.5116,1.5116,1437199984.0
2009-05-18 02:32:00,1.51159,1.51172,1.51159,1.51162,94000000.0
2009-05-18 02:33:00,1.5119,1.5119,1.5116,1.5119,94000000.0
2009-05-18 02:34:00,1.5119,1.51215,1.5119,1.5121,73200000.0
2009-05-18 02:35:00,1.5121,1.5121,1.5121,1.5121,20800000.0
2009-05-18 02:36:00,1.512,1.512,1.512,1.512,19200000.0
2009-05-18 02:37:00,1.51175,1.512,1.51155,1.51155,36600000.0
2009-05-18 02:38:00,1.51155,1.51185,1.5115,1.5116,55400000.0
2009-05-18 02:39:00,1.51135,1.5116,1.51135,1.5116,9600000.0
2009-05-18 02:40:00,1.5116,1.512,1.5114,1.5116,743799992.0
2009-05-18 02:41:00,1.5116,1.512,1.5116,1.5119,602600000.0
2009-05-18 02:42:00,1.5119,1.5119,1.5118,1.5119,103399999.0
2009-05-18 02:43:00,1.5119,1.5119,1.5119,1.5119,21800000.0
2009-05-18 02:44:00,1.5119,1.512,1.5119,1.512,11000000.0
2009-05-18 02:45:00,1.5119,1.5119,1.51185,1.5119,8800000.0
2009-05-18 02:46:00,1.51185,1.5121,1.51185,1.512,31400000.0
2009-05-18 02:47:00,1.512,1.5122,1.512,1.5122,92400000.0
2009-05-18 02:48:00,1.5122,1.5122,1.5122,1.5122,6200000.0
2009-05-18 02:49:00,1.51202,1.51204,1.51191,1.51193,107200000.0
2009-05-18 02:50:00,1.5122,1.5122,1.51215,1.5122,21200000.0
2009-05-18 02:51:00,1.5122,1.5122,1.5119,1.512,409200003.0
2009-05-18 02:52:00,1.512,1.512,1.512,1.512,12800000.0
2009-05-18 02:53:00,1.51175,1.51205,1.51155,1.5116,186599999.0
2009-05-18 02:54:00,1.5116,1.5117,1.5114,1.5114,1241799998.0
2009-05-18 02:55:00,1.51156,1.5116,1.5115,1.5116,126000001.0
2009-05-18 02:56:00,1.51164,1.51168,1.51164,1.51168,126000001.0
2009-05-18 02:57:00,1.5116,1.5117,1.5116,1.51165,126000001.0
2009-05-18 02:58:00,1.51165,1.5117,1.51165,1.51165,21400000.0
2009-05-18 02:59:00,1.51165,1.51165,1.51165,1.51165,3600000.0
2009-05-18 03:00:00,1.51165,1.5117,1.51165,1.5117,47600000.0
2009-05-18 03:01:00,1.5117,1.5117,1.5116,1.5117,60800000.0
2009-05-18 03:02:00,1.51165,1.51165,1.51165,1.51165,4800000.0
2009-05-18 03:03:00,1.51165,1.51165,1.5113,1.5115,1253600029.0
2009-05-18 03:04:00,1.5115,1.5116,1.5115,1.5115,272000008.0
2009-05-18 03:05:00,1.5115,1.5117,1.5114,1.5115,2129600003.0
2009-05-18 03:06:00,1.5115,1.5117,1.5114,1.5116,681400006.0
2009-05-18 03:07:00,1.5116,1.5116,1.51155,1.5116,15000000.0
2009-05-18 03:08:00,1.5116,1.51175,1.5115,1.5116,233800008.0
2009-05-18 03:09:00,1.5115,1.5116,1.5115,1.5116,42600000.0
2009-05-18 03:10:00,1.51165,1.5117,1.5115,1.5116,49200000.0
2009-05-18 03:11:00,1.51165,1.51165,1.51155,1.5116,15200000.0
2009-05-18 03:12:00,1.51165,1.51175,1.5116,1.51165,39400000.0
2009-05-18 03:13:00,1.5117,1.51185,1.5117,1.51175,31000000.0
2009-05-18 03:14:00,1.51175,1.51175,1.5115,1.5116,54600000.0
2009-05-18 03:15:00,1.5116,1.5117,1.5115,1.5115,345600000.0
2009-05-18 03:16:00,1.5115,1.5116,1.5115,1.5116,89400000.0
2009-05-18 03:17:00,1.5116,1.5116,1.51155,1.5116,21000000.0
2009-05-18 03:18:00,1.5116,1.5116,1.5114,1.5114,66800000.0
2009-05-18 03:19:00,1.5114,1.5115,1.5114,1.5114,71600000.0
2009-05-18 03:20:00,1.5114,1.5114,1.5114,1.5114,11200000.0
2009-05-18 03:21:00,1.5114,1.5114,1.511,1.5111,43400000.0
2009-05-18 03:22:00,1.5111,1.5111,1.5111,1.5111,27200000.0
2009-05-18 03:23:00,1.5111,1.5111,1.511,1.511,19600000.0
2009-05-18 03:24:00,1.5111,1.5111,1.5111,1.5111,37600000.0
2009-05-18 03:25:00,1.5111,1.51115,1.5111,1.5111,42800000.0
2009-05-18 03:26:00,1.5111,1.5111,1.5111,1.5111,46800000.0
2009-05-18 03:27:00,1.5111,1.5111,1.5111,1.5111,18000000.0
2009-05-18 03:28:00,1.5111,1.5111,1.5111,1.5111,24000000.0
2009-05-18 03:29:00,1.5111,1.5111,1.5111,1.5111,14400000.0
2009-05-18 03:30:00,1.5111,1.5113,1.5111,1.5111,107200000.0
2009-05-18 03:31:00,1.5111,1.51135,1.5111,1.5112,39600000.0
2009-05-18 03:32:00,1.5113,1.5114,1.5113,1.5114,4200000.0
2009-05-18 03:33:00,1.5113,1.51145,1.5112,1.5113,132400000.0
2009-05-18 03:34:00,1.5114,1.5114,1.5114,1.5114,1000000.0
2009-05-18 03:35:00,1.5115,1.5116,1.5113,1.51135,608000005.0
2009-05-18 03:36:00,1.51135,1.5114,1.5113,1.5114,734399999.0
2009-05-18 03:37:00,1.5114,1.5114,1.5108,1.51095,716999997.0
2009-05-18 03:38:00,1.51095,1.51095,1.5109,1.51095,21000000.0
2009-05-18 03:39:00,1.51095,1.51095,1.51085,1.5109,19200000.0
2009-05-18 03:40:00,1.5108,1.511,1.5108,1.51095,291200004.0
2009-05-18 03:41:00,1.5109,1.51135,1.5109,1.5112,71000000.0
2009-05-18 03:42:00,1.5112,1.5113,1.5109,1.5112,324400002.0
2009-05-18 03:43:00,1.5112,1.5113,1.5112,1.51125,17400000.0
2009-05-18 03:44:00,1.5112,1.5113,1.5112,1.51125,9200000.0
2009-05-18 03:45:00,1.5113,1.5113,1.51125,1.5113,11000000.0
2009-05-18 03:46:00,1.51125,1.51125,1.511,1.5111,40200000.0
2009-05-18 03:47:00,1.5111,1.5111,1.5109,1.5109,72600000.0
2009-05-18 03:48:00,1.511,1.51125,1.511,1.5112,26000000.0
2009-05-18 03:49:00,1.5111,1.5113,1.5109,1.5111,280200000.0
2009-05-18 03:50:00,1.5111,1.5111,1.51105,1.51105,28400000.0
2009-05-18 03:51:00,1.51105,1.5112,1.51105,1.51115,21400000.0
2009-05-18 03:52:00,1.5112,1.51135,1.5112,1.5112,28600000.0
2009-05-18 03:53:00,1.5112,1.5113,1.51115,1.5112,86600000.0
2009-05-18 03:54:00,1.5111,1.5112,1.5109,1.5112,86600000.0
2009-05-18 03:55:00,1.5112,1.5112,1.5106,1.51085,227300001.0
2009-05-18 03:56:00,1.5109,1.511,1.5108,1.511,93600000.0
2009-05-18 03:57:00,1.51091,1.51091,1.51069,1.51076,223199999.0
2009-05-18 03:58:00,1.5108,1.511,1.5106,1.51075,223199999.0
2009-05-18 03:59:00,1.5108,1.5108,1.5105,1.5108,750999995.0
2009-05-18 04:00:00,1.5108,1.5108,1.5108,1.5108,187199991.0
2009-05-18 04:01:00,1.5108,1.5108,1.5108,1.5108,124799994.0
2009-05-18 04:02:00,1.5108,1.5108,1.5108,1.5108,665599968.0
2009-05-18 04:03:00,1.51055,1.5106,1.51055,1.5106,5800000.0
2009-05-18 04:04:00,1.5106,1.5108,1.51055,1.5108,12800000.0
2009-05-18 04:05:00,1.5107,1.51084,1.51063,1.51072,41200000.0
2009-05-18 04:06:00,1.5108,1.5108,1.51055,1.51055,189999991.0
2009-05-18 04:07:00,1.51055,1.5108,1.5105,1.5105,354399987.0
2009-05-18 04:08:00,1.5108,1.5108,1.5108,1.5108,124799994.0
2009-05-18 04:09:00,1.5104,1.5108,1.5104,1.5108,73999997.0
2009-05-18 04:10:00,1.5108,1.51085,1.5107,1.5107,250799989.0
2009-05-18 04:11:00,1.5107,1.5107,1.5107,1.5107,65000000.0
2009-05-18 04:12:00,1.5107,1.5107,1.5107,1.5107,85200000.0
2009-05-18 04:13:00,1.5107,1.5107,1.5107,1.5107,32000000.0
2009-05-18 04:14:00,1.5104,1.5107,1.5104,1.5107,107899997.0
2009-05-18 04:15:00,1.51045,1.51045,1.51045,1.51045,2200000.0
2009-05-18 04:16:00,1.51065,1.5107,1.51065,1.5107,89600000.0
2009-05-18 04:17:00,1.5107,1.5107,1.5107,1.5107,35200000.0
2009-05-18 04:18:00,1.5107,1.5107,1.5107,1.5107,25600000.0
2009-05-18 04:19:00,1.5107,1.5108,1.5107,1.5107,26200000.0
2009-05-18 04:20:00,1.5107,1.5108,1.5107,1.5107,130200000.0
2009-05-18 04:21:00,1.5107,1.5107,1.5107,1.5107,68400000.0
2009-05-18 04:22:00,1.5107,1.5107,1.5107,1.5107,40000000.0
2009-05-18 04:23:00,1.5107,1.5109,1.51065,1.5108,267199999.0
2009-05-18 04:24:00,1.5108,1.51095,1.5108,1.5109,43000000.0
2009-05-18 04:25:00,1.51095,1.51155,1.5109,1.5114,94800000.0
2009-05-18 04:26:00,1.51115,1.5112,1.5111,1.5112,7600000.0
2009-05-18 04:27:00,1.51125,1.5114,1.51105,1.5114,20800000.0
2009-05-18 04:28:00,1.51085,1.51125,1.5108,1.51095,152400002.0
2009-05-18 04:29:00,1.51095,1.51095,1.51085,1.51085,13800000.0
2009-05-18 04:30:00,1.51085,1.51085,1.51085,1.51085,4000000.0
2009-05-18 04:31:00,1.51085,1.51085,1.5107,1.5107,7600000.0
2009-05-18 04:32:00,1.5107,1.5107,1.5107,1.5107,6000000.0
2009-05-18 04:33:00,1.5107,1.5107,1.5107,1.5107,4000000.0
2009-05-18 04:34:00,1.51075,1.51075,1.51075,1.51075,10000000.0
2009-05-18 04:35:00,1.51075,1.5108,1.51075,1.5108,10000000.0
2009-05-18 04:36:00,1.51075,1.51085,1.51075,1.51085,6000000.0
2009-05-18 04:37:00,1.5108,1.51095,1.5108,1.5109,26000000.0
2009-05-18 04:38:00,1.51095,1.511,1.5108,1.5109,40600000.0
2009-05-18 04:39:00,1.5109,1.5111,1.5109,1.5109,37000000.0
2009-05-18 04:40:00,1.5109,1.51125,1.5109,1.5111,380300007.0
2009-05-18 04:41:00,1.5111,1.5111,1.5107,1.5107,162600000.0
2009-05-18 04:42:00,1.511,1.511,1.5107,1.511,88000000.0
2009-05-18 04:43:00,1.5106,1.51085,1.51035,1.51035,54600000.0
2009-05-18 04:44:00,1.51035,1.5106,1.51035,1.5106,105000000.0
2009-05-18 04:45:00,1.5107,1.5107,1.5107,1.5107,58400000.0
2009-05-18 04:46:00,1.5107,1.51085,1.5107,1.51085,64000000.0
2009-05-18 04:47:00,1.5109,1.5109,1.5108,1.5108,7600000.0
2009-05-18 04:48:00,1.5109,1.51095,1.5109,1.51095,3000000.0
2009-05-18 04:49:00,1.5109,1.511,1.5108,1.511,48400000.0
2009-05-18 04:50:00,1.5109,1.5109,1.5108,1.5108,27600000.0
2009-05-18 04:51:00,1.5108,1.51115,1.5108,1.51115,219300000.0
2009-05-18 04:52:00,1.51115,1.5112,1.51115,1.51115,102100000.0
2009-05-18 04:53:00,1.5111,1.5111,1.5111,1.5111,8000000.0
2009-05-18 04:54:00,1.5111,1.5111,1.5111,1.5111,3000000.0
2009-05-18 04:55:00,1.5111,1.51115,1.511,1.511,105400000.0
2009-05-18 04:56:00,1.511,1.5111,1.511,1.511,133400000.0
2009-05-18 04:57:00,1.511,1.5111,1.511,1.5111,50000000.0
2009-05-18 04:58:00,1.5111,1.5111,1.511,1.5111,120800000.0
2009-05-18 04:59:00,1.51115,1.51115,1.511,1.51115,95400000.0
2009-05-18 05:00:00,1.51115,1.51115,1.511,1.511,192000000.0
2009-05-18 05:01:00,1.511,1.511,1.511,1.511,28800000.0
2009-05-18 05:02:00,1.511,1.511,1.5109,1.511,134000000.0
2009-05-18 05:03:00,1.511,1.511,1.511,1.511,115200000.0
2009-05-18 05:04:00,1.511,1.5111,1.511,1.511,106600000.0
2009-05-18 05:05:00,1.511,1.511,1.51075,1.5108,198400000.0
2009-05-18 05:06:00,1.5108,1.51095,1.5108,1.51095,143000000.0
2009-05-18 05:07:00,1.51095,1.511,1.5108,1.5108,18200000.0
2009-05-18 05:08:00,1.5108,1.5108,1.5108,1.5108,4800000.0
2009-05-18 05:09:00,1.5108,1.5108,1.5108,1.5108,105600000.0
2009-05-18 05:10:00,1.5108,1.5108,1.5108,1.5108,40800000.0
2009-05-18 05:11:00,1.51095,1.51125,1.51095,1.5112,32800000.0
2009-05-18 05:12:00,1.5112,1.5113,1.5112,1.5112,40000000.0
2009-05-18 05:13:00,1.5112,1.5113,1.5112,1.5112,28200000.0
2009-05-18 05:14:00,1.5113,1.5114,1.5112,1.5113,275900000.0
2009-05-18 05:15:00,1.51125,1.5114,1.5112,1.5112,57599999.0
2009-05-18 05:16:00,1.5108,1.5108,1.5108,1.5108,7200000.0
2009-05-18 05:17:00,1.5109,1.511,1.5109,1.5109,131200000.0
2009-05-18 05:18:00,1.5109,1.5113,1.5109,1.51115,66400000.0
2009-05-18 05:19:00,1.51115,1.51125,1.511,1.5112,35200000.0
2009-05-18 05:20:00,1.51125,1.5113,1.51095,1.5112,73600000.0
2009-05-18 05:21:00,1.51115,1.51135,1.51115,1.51125,90800000.0
2009-05-18 05:22:00,1.5113,1.5113,1.5112,1.5112,23800000.0
2009-05-18 05:23:00,1.5111,1.5111,1.5111,1.5111,5600000.0
2009-05-18 05:24:00,1.5111,1.5111,1.511,1.511,136800000.0
2009-05-18 05:25:00,1.511,1.5111,1.511,1.5111,8200000.0
2009-05-18 05:26:00,1.5111,1.5111,1.5111,1.5111,2800000.0
2009-05-18 05:27:00,1.511,1.5111,1.511,1.511,32200000.0
2009-05-18 05:28:00,1.51125,1.51125,1.5111,1.5111,6600000.0
2009-05-18 05:29:00,1.51105,1.5111,1.51105,1.5111,6400000.0
2009-05-18 05:30:00,1.51105,1.51125,1.51105,1.51125,39400000.0
2009-05-18 05:31:00,1.5112,1.5115,1.51115,1.5115,33400000.0
2009-05-18 05:32:00,1.5114,1.5115,1.5114,1.5115,10800000.0
2009-05-18 05:33:00,1.5114,1.5115,1.5114,1.5115,74000000.0
2009-05-18 05:34:00,1.5115,1.5115,1.5114,1.5115,50800000.0
2009-05-18 05:35:00,1.5115,1.5115,1.5115,1.5115,33000000.0
2009-05-18 05:36:00,1.5115,1.5115,1.5115,1.5115,3000000.0
2009-05-18 05:37:00,1.5115,1.5115,1.5115,1.5115,9000000.0
2009-05-18 05:38:00,1.5115,1.5115,1.5115,1.5115,36000000.0
2009-05-18 05:39:00,1.5114,1.51145,1.51127,1.51135,25200000.0
2009-05-18 05:40:00,1.5115,1.5115,1.5113,1.5113,174600008.0
2009-05-18 05:41:00,1.51115,1.51115,1.51115,1.51115,2000000.0
2009-05-18 05:42:00,1.5111,1.5113,1.5111,1.5113,173000008.0
2009-05-18 05:43:00,1.51123,1.51123,1.51115,1.51118,25000000.0
2009-05-18 05:44:00,1.5113,1.51145,1.51125,1.51135,148800005.0
2009-05-18 05:45:00,1.51145,1.5115,1.51125,1.51125,15600000.0
2009-05-18 05:46:00,1.5113,1.5113,1.5113,1.5113,4400000.0
2009-05-18 05:47:00,1.51135,1.5116,1.51125,1.5116,26000000.0
2009-05-18 05:48:00,1.5116,1.5116,1.5109,1.511,111000000.0
2009-05-18 05:49:00,1.511,1.511,1.5109,1.5109,133400000.0
2009-05-18 05:50:00,1.5109,1.5109,1.5109,1.5109,36600000.0
2009-05-18 05:51:00,1.511,1.511,1.51095,1.511,9200000.0
2009-05-18 05:52:00,1.511,1.511,1.51095,1.511,19000000.0
2009-05-18 05:53:00,1.51095,1.51115,1.51095,1.51105,48800000.0
2009-05-18 05:54:00,1.51105,1.51105,1.51105,1.51105,4800000.0
2009-05-18 05:55:00,1.51105,1.51115,1.5109,1.51115,127000000.0
2009-05-18 05:56:00,1.51115,1.51115,1.51115,1.51115,6000000.0
2009-05-18 05:57:00,1.51115,1.51115,1.51115,1.51115,33000000.0
2009-05-18 05:58:00,1.51115,1.51115,1.51115,1.51115,21000000.0
2009-05-18 05:59:00,1.51115,1.51115,1.51105,1.51115,53000000.0
2009-05-18 06:00:00,1.51115,1.51115,1.51115,1.51115,3000000.0
2009-05-18 06:01:00,1.51115,1.5114,1.51115,1.5112,36000000.0
2009-05-18 06:02:00,1.51105,1.51105,1.51105,1.51105,4800000.0
2009-05-18 06:03:00,1.51105,1.51115,1.51105,1.51115,10000000.0
2009-05-18 06:04:00,1.51105,1.51105,1.51105,1.51105,34400000.0
2009-05-18 06:05:00,1.51115,1.51115,1.51105,1.51105,74600000.0
2009-05-18 06:06:00,1.5111,1.5112,1.51105,1.51105,18800000.0
2009-05-18 06:07:00,1.51105,1.51115,1.51105,1.51115,52400000.0
2009-05-18 06:08:00,1.51105,1.51105,1.51105,1.51105,4800000.0
2009-05-18 06:09:00,1.51115,1.51115,1.51115,1.51115,9000000.0
2009-05-18 06:10:00,1.51115,1.51115,1.51115,1.51115,54000000.0
2009-05-18 06:11:00,1.51115,1.5112,1.51105,1.5112,143400000.0
2009-05-18 06:12:00,1.5112,1.5112,1.51065,1.5112,21000000.0
2009-05-18 06:13:00,1.511,1.5112,1.51095,1.5112,64800000.0
2009-05-18 06:14:00,1.5112,1.5112,1.51095,1.511,35200000.0
2009-05-18 06:15:00,1.511,1.5111,1.511,1.511,19200000.0
2009-05-18 06:16:00,1.51105,1.51105,1.51095,1.51095,5000000.0
2009-05-18 06:17:00,1.51095,1.511,1.51095,1.51095,15000000.0
2009-05-18 06:18:00,1.511,1.5112,1.511,1.5112,41000000.0
2009-05-18 06:19:00,1.51115,1.5113,1.51115,1.5112,50400000.0
2009-05-18 06:20:00,1.5112,1.5112,1.51075,1.51095,34400000.0
2009-05-18 06:21:00,1.51095,1.5112,1.51085,1.5112,37800000.0
2009-05-18 06:22:00,1.5108,1.5109,1.5108,1.5109,3800000.0
2009-05-18 06:23:00,1.5109,1.511,1.5109,1.5109,11400000.0
2009-05-18 06:24:00,1.5111,1.5112,1.5111,1.5112,92800000.0
2009-05-18 06:25:00,1.5108,1.51105,1.5108,1.5109,28600000.0
2009-05-18 06:26:00,1.51095,1.5112,1.5109,1.51095,47600000.0
2009-05-18 06:27:00,1.51095,1.51095,1.51095,1.51095,1000000.0
2009-05-18 06:28:00,1.5108,1.5108,1.5108,1.5108,12200000.0
2009-05-18 06:29:00,1.5109,1.5109,1.5109,1.5109,2200000.0
2009-05-18 06:30:00,1.51095,1.5112,1.51095,1.5112,29400000.0
2009-05-18 06:31:00,1.5111,1.5113,1.5111,1.5112,64600000.0
2009-05-18 06:32:00,1.51095,1.51105,1.51095,1.51105,6600000.0
2009-05-18 06:33:00,1.51105,1.51105,1.5109,1.511,9800000.0
2009-05-18 06:34:00,1.511,1.5112,1.51085,1.5109,38200000.0
2009-05-18 06:35:00,1.51085,1.51095,1.5108,1.5108,27000000.0
2009-05-18 06:36:00,1.5108,1.5111,1.5108,1.5109,55200000.0
2009-05-18 06:37:00,1.51085,1.5112,1.51055,1.5107,945200004.0
2009-05-18 06:38:00,1.5107,1.5109,1.5107,1.5108,338399996.0
2009-05-18 06:39:00,1.5109,1.51095,1.5105,1.5106,376600002.0
2009-05-18 06:40:00,1.5106,1.5107,1.5106,1.5106,108400002.0
2009-05-18 06:41:00,1.5106,1.5107,1.5105,1.5106,323599998.0
2009-05-18 06:42:00,1.5106,1.5107,1.5106,1.5106,574799999.0
2009-05-18 06:43:00,1.5106,1.5106,1.5105,1.5106,88000000.0
2009-05-18 06:44:00,1.51045,1.51055,1.5103,1.51055,95000000.0
2009-05-18 06:45:00,1.51055,1.51055,1.51055,1.51055,1800000.0
2009-05-18 06:46:00,1.5107,1.5107,1.51045,1.5105,53400000.0
2009-05-18 06:47:00,1.5105,1.5107,1.51045,1.51065,54000000.0
2009-05-18 06:48:00,1.51065,1.5107,1.51055,1.51065,30400000.0
2009-05-18 06:49:00,1.5106,1.51065,1.5104,1.51045,45400000.0
2009-05-18 06:50:00,1.51045,1.51065,1.51045,1.51065,74800000.0
2009-05-18 06:51:00,1.51055,1.5107,1.51055,1.5107,22800000.0
2009-05-18 06:52:00,1.5107,1.5108,1.5105,1.5106,47399999.0
2009-05-18 06:53:00,1.5106,1.5107,1.51055,1.5106,33400000.0
2009-05-18 06:54:00,1.51055,1.5107,1.5105,1.51065,117000001.0
2009-05-18 06:55:00,1.51065,1.5108,1.5106,1.5107,111800000.0
2009-05-18 06:56:00,1.5106,1.5107,1.5106,1.5107,43200000.0
2009-05-18 06:57:00,1.51045,1.51045,1.51045,1.51045,2400000.0
2009-05-18 06:58:00,1.51055,1.51055,1.5105,1.51055,4000000.0
2009-05-18 06:59:00,1.5106,1.5107,1.51055,1.5107,41600000.0
2009-05-18 07:00:00,1.5107,1.51075,1.5107,1.5107,22200000.0
2009-05-18 07:01:00,1.5107,1.51075,1.5107,1.5107,63800000.0
2009-05-18 07:02:00,1.5107,1.5108,1.5107,1.5108,132800000.0
2009-05-18 07:03:00,1.5108,1.511,1.5107,1.5108,255000000.0
2009-05-18 07:04:00,1.5108,1.51105,1.5108,1.5109,42200000.0
2009-05-18 07:05:00,1.5109,1.5109,1.5109,1.5109,17600000.0
2009-05-18 07:06:00,1.5109,1.5109,1.5109,1.5109,24000000.0
2009-05-18 07:07:00,1.5109,1.511,1.51065,1.5109,52800000.0
2009-05-18 07:08:00,1.5109,1.51095,1.51075,1.5109,116600000.0
2009-05-18 07:09:00,1.511,1.511,1.511,1.511,1600000.0
2009-05-18 07:10:00,1.511,1.51115,1.51075,1.5111,42200000.0
2009-05-18 07:11:00,1.511,1.5111,1.511,1.5111,7200000.0
2009-05-18 07:12:00,1.5107,1.5109,1.5107,1.5109,17600000.0
2009-05-18 07:13:00,1.5109,1.51105,1.51075,1.5109,50400000.0
2009-05-18 07:14:00,1.511,1.51115,1.51085,1.5111,200000000.0
2009-05-18 07:15:00,1.51115,1.5113,1.5111,1.5113,41000000.0
2009-05-18 07:16:00,1.51105,1.5115,1.51105,1.51145,88000000.0
2009-05-18 07:17:00,1.5114,1.5115,1.5114,1.5114,34800000.0
2009-05-18 07:18:00,1.5114,1.5114,1.5114,1.5114,20800000.0
2009-05-18 07:19:00,1.5114,1.5114,1.5114,1.5114,17600000.0
2009-05-18 07:20:00,1.5114,1.51145,1.5114,1.5114,26600000.0
2009-05-18 07:21:00,1.5114,1.5114,1.5114,1.5114,16800000.0
2009-05-18 07:22:00,1.5114,1.5116,1.5114,1.5116,109800000.0
2009-05-18 07:23:00,1.5116,1.5116,1.5116,1.5116,177599998.0
2009-05-18 07:24:00,1.5116,1.51165,1.5116,1.5116,339600000.0
2009-05-18 07:25:00,1.5116,1.5117,1.5116,1.5116,226000000.0
2009-05-18 07:26:00,1.5116,1.51165,1.5115,1.5115,64800000.0
2009-05-18 07:27:00,1.5115,1.5117,1.5115,1.5116,162400000.0
2009-05-18 07:28:00,1.5116,1.5116,1.5116,1.5116,35200000.0
2009-05-18 07:29:00,1.5116,1.5117,1.5116,1.5117,42600000.0
2009-05-18 07:30:00,1.5117,1.5117,1.5116,1.5116,118000000.0
2009-05-18 07:31:00,1.5116,1.5116,1.51135,1.51135,32700000.0
2009-05-18 07:32:00,1.5114,1.5114,1.5114,1.5114,1600000.0
2009-05-18 07:33:00,1.5114,1.5114,1.5113,1.5114,18300000.0
2009-05-18 07:34:00,1.5114,1.5114,1.511,1.5111,28000000.0
2009-05-18 07:35:00,1.5111,1.5112,1.511,1.5111,376799998.0
2009-05-18 07:36:00,1.51105,1.5111,1.5106,1.5106,363799998.0
2009-05-18 07:37:00,1.5109,1.511,1.5108,1.5108,39100000.0
2009-05-18 07:38:00,1.5108,1.51095,1.5107,1.5108,38200000.0
2009-05-18 07:39:00,1.51075,1.51075,1.51055,1.5107,161800000.0
2009-05-18 07:40:00,1.5108,1.51095,1.5107,1.5107,140800000.0
2009-05-18 07:41:00,1.5107,1.5107,1.5098,1.5103,305800001.0
2009-05-18 07:42:00,1.51025,1.51065,1.5101,1.51065,219599997.0
2009-05-18 07:43:00,1.51065,1.5111,1.51065,1.5111,44900000.0
2009-05-18 07:44:00,1.51115,1.5112,1.51095,1.5111,150100000.0
2009-05-18 07:45:00,1.5111,1.51125,1.5111,1.5112,20400000.0
2009-05-18 07:46:00,1.51105,1.51125,1.51105,1.51125,21300000.0
2009-05-18 07:47:00,1.51135,1.51175,1.51125,1.51165,58700000.0
2009-05-18 07:48:00,1.5117,1.51185,1.5116,1.5117,290799999.0
2009-05-18 07:49:00,1.51155,1.5116,1.51155,1.51155,80200000.0
2009-05-18 07:50:00,1.51155,1.5116,1.51125,1.51125,35000000.0
2009-05-18 07:51:00,1.51125,1.5117,1.5109,1.51095,87100000.0
2009-05-18 07:52:00,1.5111,1.5111,1.5109,1.5109,108000000.0
2009-05-18 07:53:00,1.5109,1.5109,1.5105,1.5105,30100000.0
2009-05-18 07:54:00,1.5109,1.5109,1.51035,1.51055,88500000.0
2009-05-18 07:55:00,1.51055,1.51055,1.5104,1.5104,137000002.0
2009-05-18 07:56:00,1.5104,1.51045,1.5103,1.5103,132399999.0
2009-05-18 07:57:00,1.5103,1.5103,1.5103,1.5103,27200000.0
2009-05-18 07:58:00,1.5103,1.5103,1.5101,1.5103,40800000.0
2009-05-18 07:59:00,1.5103,1.511,1.5103,1.511,605199999.0
2009-05-18 08:00:00,1.511,1.5112,1.511,1.5112,156700000.0
2009-05-18 08:01:00,1.5112,1.51135,1.51115,1.51125,78400000.0
2009-05-18 08:02:00,1.51115,1.51125,1.5111,1.51125,83800000.0
2009-05-18 08:03:00,1.5112,1.51125,1.51105,1.51105,56200000.0
2009-05-18 08:04:00,1.5111,1.51115,1.51105,1.51105,30400000.0
2009-05-18 08:05:00,1.5112,1.5113,1.511,1.5112,235900002.0
2009-05-18 08:06:00,1.5111,1.5111,1.511,1.511,368399995.0
2009-05-18 08:07:00,1.511,1.511,1.511,1.511,70400000.0
2009-05-18 08:08:00,1.511,1.51115,1.5109,1.5109,349000002.0
2009-05-18 08:09:00,1.5109,1.511,1.5107,1.5107,262099997.0
2009-05-18 08:10:00,1.5107,1.5108,1.5107,1.5107,128400000.0
2009-05-18 08:11:00,1.5107,1.5107,1.5106,1.5107,102200000.0
2009-05-18 08:12:00,1.5107,1.5107,1.5106,1.5106,37200000.0
2009-05-18 08:13:00,1.5106,1.5108,1.51055,1.5108,145600000.0
2009-05-18 08:14:00,1.5107,1.51125,1.5105,1.5111,166600001.0
2009-05-18 08:15:00,1.5111,1.51125,1.511,1.51115,139900002.0
2009-05-18 08:16:00,1.51115,1.5115,1.51115,1.5114,193199997.0
2009-05-18 08:17:00,1.51145,1.512,1.51145,1.512,303600001.0
2009-05-18 08:18:00,1.512,1.51255,1.512,1.5122,749100003.0
2009-05-18 08:19:00,1.5122,1.5123,1.51185,1.51185,187800000.0
2009-05-18 08:20:00,1.5118,1.512,1.5117,1.512,258000000.0
2009-05-18 08:21:00,1.512,1.512,1.5114,1.5114,285399999.0
2009-05-18 08:22:00,1.5114,1.5116,1.5114,1.5115,117800000.0
2009-05-18 08:23:00,1.5115,1.5115,1.51085,1.5111,190599998.0
2009-05-18 08:24:00,1.51115,1.5115,1.51115,1.5115,88100000.0
2009-05-18 08:25:00,1.5114,1.5115,1.5113,1.5114,172500000.0
2009-05-18 08:26:00,1.5114,1.5116,1.51135,1.5114,88600000.0
2009-05-18 08:27:00,1.5114,1.5114,1.5114,1.5114,152600000.0
2009-05-18 08:28:00,1.5114,1.5115,1.5114,1.5115,376700002.0
2009-05-18 08:29:00,1.5115,1.51165,1.51145,1.5116,57200000.0
2009-05-18 08:30:00,1.5116,1.51165,1.5116,1.5116,78000000.0
2009-05-18 08:31:00,1.5116,1.5116,1.5114,1.5115,123900002.0
2009-05-18 08:32:00,1.5115,1.5115,1.5115,1.5115,22400000.0
2009-05-18 08:33:00,1.5115,1.5115,1.5111,1.5115,144100001.0
2009-05-18 08:34:00,1.5115,1.5115,1.5111,1.5112,586800011.0
2009-05-18 08:35:00,1.5112,1.5112,1.5108,1.5112,1116500007.0
2009-05-18 08:36:00,1.5109,1.51135,1.5109,1.5113,1068599992.0
2009-05-18 08:37:00,1.5113,1.51135,1.5112,1.5113,836399990.0
2009-05-18 08:38:00,1.5113,1.51175,1.5113,1.5117,1077799982.0
2009-05-18 08:39:00,1.5117,1.51205,1.5117,1.51195,300000000.0
2009-05-18 08:40:00,1.5119,1.51225,1.5119,1.512,274300000.0
2009-05-18 08:41:00,1.512,1.5122,1.512,1.5122,87800000.0
2009-05-18 08:42:00,1.5122,1.51275,1.51205,1.5126,299400000.0
2009-05-18 08:43:00,1.5126,1.5127,1.5122,1.5126,172200000.0
2009-05-18 08:44:00,1.5126,1.5129,1.5126,1.5127,768000003.0
2009-05-18 08:45:00,1.5127,1.5129,1.5127,1.5128,534199998.0
2009-05-18 08:46:00,1.5129,1.5133,1.51285,1.5131,505799999.0
2009-05-18 08:47:00,1.5132,1.5132,1.513,1.513,928600004.0
2009-05-18 08:48:00,1.513,1.513,1.51275,1.51275,52800000.0
2009-05-18 08:49:00,1.51275,1.5128,1.5127,1.5128,112800000.0
2009-05-18 08:50:00,1.5128,1.5128,1.5128,1.5128,27200000.0
2009-05-18 08:51:00,1.5128,1.5128,1.5127,1.5127,164700000.0
2009-05-18 08:52:00,1.51265,1.5128,1.51265,1.5127,84400000.0
2009-05-18 08:53:00,1.5127,1.5128,1.5127,1.5128,17600000.0
2009-05-18 08:54:00,1.5127,1.5128,1.5127,1.5127,86400000.0
2009-05-18 08:55:00,1.5126,1.5127,1.51245,1.5125,423100001.0
2009-05-18 08:56:00,1.5125,1.5125,1.5119,1.512,180300000.0
2009-05-18 08:57:00,1.512,1.5121,1.51195,1.512,287799998.0
2009-05-18 08:58:00,1.512,1.512,1.5118,1.512,454800000.0
2009-05-18 08:59:00,1.512,1.5121,1.5119,1.51205,717800006.0
2009-05-18 09:00:00,1.512,1.5121,1.512,1.5121,231500000.0
2009-05-18 09:01:00,1.5121,1.51225,1.51205,1.5121,146500000.0
2009-05-18 09:02:00,1.5121,1.5126,1.5121,1.51235,369299999.0
2009-05-18 09:03:00,1.5125,1.5125,1.51235,1.5125,316000000.0
2009-05-18 09:04:00,1.5126,1.51275,1.51245,1.5127,803999997.0
2009-05-18 09:05:00,1.5127,1.5128,1.51245,1.51275,600200001.0
2009-05-18 09:06:00,1.51275,1.5128,1.51275,1.5128,76800000.0
2009-05-18 09:07:00,1.5128,1.5128,1.51265,1.51265,167200000.0
2009-05-18 09:08:00,1.5127,1.5129,1.51255,1.5126,262700000.0
2009-05-18 09:09:00,1.5126,1.5128,1.5126,1.51275,124800001.0
2009-05-18 09:10:00,1.5128,1.51285,1.51275,1.5128,169500000.0
2009-05-18 09:11:00,1.5128,1.51315,1.5128,1.51315,393099996.0
2009-05-18 09:12:00,1.51335,1.5135,1.51325,1.5134,214399999.0
2009-05-18 09:13:00,1.5134,1.5134,1.5133,1.5134,107200000.0
2009-05-18 09:14:00,1.5134,1.5135,1.5134,1.5135,126000000.0
2009-05-18 09:15:00,1.5135,1.5137,1.5135,1.5135,303000004.0
2009-05-18 09:16:00,1.5135,1.5137,1.51345,1.5137,65200000.0
2009-05-18 09:17:00,1.5137,1.5143,1.51365,1.5142,577000000.0
2009-05-18 09:18:00,1.5142,1.5142,1.51385,1.5139,1295200002.0
2009-05-18 09:19:00,1.5139,1.514,1.5136,1.51365,260000000.0
2009-05-18 09:20:00,1.51359,1.51376,1.51348,1.51356,312000000.0
2009-05-18 09:21:00,1.5136,1.5136,1.5133,1.51345,312000000.0
2009-05-18 09:22:00,1.51345,1.5136,1.5132,1.51335,369000000.0
2009-05-18 09:23:00,1.51335,1.51335,1.51285,1.513,1639600001.0
2009-05-18 09:24:00,1.5131,1.5132,1.5127,1.5128,965799993.0
2009-05-18 09:25:00,1.5129,1.51305,1.5128,1.513,515899996.0
2009-05-18 09:26:00,1.51305,1.51305,1.5129,1.513,1830099968.0
2009-05-18 09:27:00,1.513,1.51315,1.5128,1.5129,188600000.0
2009-05-18 09:28:00,1.5129,1.513,1.5126,1.5126,177000000.0
2009-05-18 09:29:00,1.51265,1.51315,1.5126,1.5129,279600000.0
2009-05-18 09:30:00,1.5129,1.5131,1.5129,1.513,275800000.0
2009-05-18 09:31:00,1.513,1.5134,1.513,1.5133,373799999.0
2009-05-18 09:32:00,1.5133,1.51345,1.5131,1.5134,269700000.0
2009-05-18 09:33:00,1.5134,1.5135,1.5128,1.5129,443000000.0
2009-05-18 09:34:00,1.5129,1.5132,1.5129,1.5132,155200000.0
2009-05-18 09:35:00,1.5132,1.5133,1.51315,1.5132,57600000.0
2009-05-18 09:36:00,1.5132,1.51325,1.5132,1.51325,66400000.0
2009-05-18 09:37:00,1.51325,1.51325,1.513,1.5131,146200000.0
2009-05-18 09:38:00,1.5132,1.5132,1.5131,1.5131,155600000.0
2009-05-18 09:39:00,1.5131,1.5135,1.5131,1.5134,438399996.0
2009-05-18 09:40:00,1.5134,1.5135,1.5133,1.5133,176600000.0
2009-05-18 09:41:00,1.5133,1.5133,1.51305,1.5131,663199993.0
2009-05-18 09:42:00,1.5131,1.5132,1.5131,1.51315,466800001.0
2009-05-18 09:43:00,1.51315,1.5133,1.5131,1.5132,352400001.0
2009-05-18 09:44:00,1.5132,1.5133,1.5131,1.5132,63200000.0
2009-05-18 09:45:00,1.5133,1.5133,1.5131,1.5133,55200000.0
2009-05-18 09:46:00,1.5133,1.5135,1.5132,1.51335,216900000.0
2009-05-18 09:47:00,1.5133,1.5135,1.5133,1.5134,389200000.0
2009-05-18 09:48:00,1.5134,1.5134,1.5133,1.5133,192600000.0
2009-05-18 09:49:00,1.5133,1.5134,1.5131,1.51315,279400000.0
2009-05-18 09:50:00,1.5132,1.5133,1.5131,1.5131,106800000.0
2009-05-18 09:51:00,1.5131,1.5131,1.5129,1.513,179400001.0
2009-05-18 09:52:00,1.513,1.513,1.5126,1.51275,708199998.0
2009-05-18 09:53:00,1.51265,1.51285,1.51255,1.51275,224000000.0
2009-05-18 09:54:00,1.5127,1.5127,1.5126,1.5126,1079599988.0
2009-05-18 09:55:00,1.5126,1.5126,1.5122,1.5122,658600005.0
2009-05-18 09:56:00,1.5122,1.5126,1.5122,1.5125,931000006.0
2009-05-18 09:57:00,1.51243,1.51251,1.51214,1.51234,141400000.0
2009-05-18 09:58:00,1.51235,1.5124,1.51225,1.5123,141400000.0
2009-05-18 09:59:00,1.51235,1.51245,1.5123,1.5124,183400000.0
2009-05-18 10:00:00,1.51235,1.513,1.5123,1.51285,427200000.0
2009-05-18 10:01:00,1.5129,1.5129,1.5127,1.5127,246600000.0
2009-05-18 10:02:00,1.5127,1.513,1.51265,1.51285,332000000.0
2009-05-18 10:03:00,1.51285,1.51305,1.5128,1.513,418400000.0
2009-05-18 10:04:00,1.51295,1.51295,1.5123,1.5123,303400000.0
2009-05-18 10:05:00,1.5124,1.5131,1.5124,1.5131,364400000.0
2009-05-18 10:06:00,1.5131,1.5132,1.51295,1.51305,419800001.0
2009-05-18 10:07:00,1.51305,1.5131,1.51265,1.5129,618800000.0
2009-05-18 10:08:00,1.5129,1.513,1.5128,1.5128,502400000.0
2009-05-18 10:09:00,1.51285,1.5131,1.5128,1.51295,722000001.0
2009-05-18 10:10:00,1.51295,1.5131,1.51285,1.513,465199997.0
2009-05-18 10:11:00,1.513,1.5131,1.51285,1.513,553200003.0
2009-05-18 10:12:00,1.51295,1.513,1.51255,1.51255,490999997.0
2009-05-18 10:13:00,1.5126,1.5126,1.51245,1.51245,230400000.0
2009-05-18 10:14:00,1.5125,1.5125,1.51235,1.5125,237400000.0
2009-05-18 10:15:00,1.5126,1.51265,1.5123,1.5123,115200000.0
2009-05-18 10:16:00,1.51235,1.5126,1.5123,1.5126,247400000.0
2009-05-18 10:17:00,1.5126,1.5127,1.5126,1.51265,97200000.0
2009-05-18 10:18:00,1.51265,1.51295,1.51255,1.5129,406400000.0
2009-05-18 10:19:00,1.51285,1.51295,1.5126,1.51285,827200000.0
2009-05-18 10:20:00,1.51305,1.5132,1.51295,1.513,730000000.0
2009-05-18 10:21:00,1.513,1.51305,1.51295,1.51295,379600003.0
2009-05-18 10:22:00,1.513,1.5131,1.51285,1.5129,449400000.0
2009-05-18 10:23:00,1.5129,1.513,1.5128,1.5129,316400000.0
2009-05-18 10:24:00,1.5129,1.5129,1.5129,1.5129,80400000.0
2009-05-18 10:25:00,1.5129,1.51295,1.5128,1.51285,295600000.0
2009-05-18 10:26:00,1.5128,1.5129,1.5128,1.5129,166600000.0
2009-05-18 10:27:00,1.5129,1.5131,1.5129,1.51295,375999999.0
2009-05-18 10:28:00,1.51295,1.51305,1.51285,1.5129,291399999.0
2009-05-18 10:29:00,1.5129,1.51355,1.51285,1.5134,190600000.0
2009-05-18 10:30:00,1.5133,1.5135,1.51325,1.5135,513600000.0
2009-05-18 10:31:00,1.51345,1.51355,1.51335,1.51355,345400000.0
2009-05-18 10:32:00,1.5135,1.5138,1.51345,1.51355,552200000.0
2009-05-18 10:33:00,1.51355,1.51355,1.51305,1.5133,304800000.0
2009-05-18 10:34:00,1.5133,1.5135,1.5133,1.5134,265400000.0
2009-05-18 10:35:00,1.5134,1.51345,1.51285,1.51305,404000000.0
2009-05-18 10:36:00,1.5131,1.5132,1.51265,1.51305,441600000.0
2009-05-18 10:37:00,1.5131,1.51315,1.51255,1.5127,609199999.0
2009-05-18 10:38:00,1.5127,1.5129,1.5123,1.5127,433600000.0
2009-05-18 10:39:00,1.5127,1.51305,1.5127,1.5129,252599998.0
2009-05-18 10:40:00,1.5129,1.51305,1.51275,1.51285,325600000.0
2009-05-18 10:41:00,1.51285,1.5129,1.51275,1.5129,159000000.0
2009-05-18 10:42:00,1.5129,1.5133,1.51285,1.513,671000000.0
2009-05-18 10:43:00,1.513,1.51325,1.513,1.5132,485400003.0
2009-05-18 10:44:00,1.51325,1.51355,1.5131,1.51345,620600001.0
2009-05-18 10:45:00,1.51345,1.5136,1.51315,1.5134,393600000.0
2009-05-18 10:46:00,1.5134,1.5135,1.51325,1.5134,299600000.0
2009-05-18 10:47:00,1.5134,1.5135,1.5133,1.5133,525000000.0
2009-05-18 10:48:00,1.5133,1.5134,1.5133,1.5134,72200000.0
2009-05-18 10:49:00,1.51345,1.5135,1.51325,1.51345,342400002.0
2009-05-18 10:50:00,1.5135,1.51365,1.5134,1.51365,575800003.0
2009-05-18 10:51:00,1.5136,1.5137,1.51355,1.5137,364400001.0
2009-05-18 10:52:00,1.5137,1.5137,1.51355,1.51365,805000002.0
2009-05-18 10:53:00,1.51365,1.5137,1.5136,1.51365,210600000.0
2009-05-18 10:54:00,1.5132,1.51367,1.51301,1.51323,397600000.0
2009-05-18 10:55:00,1.51353,1.51355,1.51315,1.51329,373600000.0
2009-05-18 10:56:00,1.5135,1.5135,1.5132,1.5135,515800000.0
2009-05-18 10:57:00,1.5135,1.5138,1.51335,1.51365,388600000.0
2009-05-18 10:58:00,1.51355,1.5139,1.51345,1.51365,584000000.0
2009-05-18 10:59:00,1.5136,1.5138,1.51355,1.51355,311200000.0
2009-05-18 11:00:00,1.5135,1.5138,1.51345,1.5136,313200000.0
2009-05-18 11:01:00,1.5136,1.5137,1.5135,1.5135,285000000.0
2009-05-18 11:02:00,1.5135,1.51485,1.5135,1.51365,313400000.0
2009-05-18 11:03:00,1.51365,1.5139,1.5136,1.5138,491000000.0
2009-05-18 11:04:00,1.5137,1.5139,1.5135,1.5137,411600000.0
2009-05-18 11:05:00,1.5137,1.5137,1.5132,1.5132,571000000.0
2009-05-18 11:06:00,1.5133,1.5136,1.51315,1.5135,362800000.0
2009-05-18 11:07:00,1.5135,1.51365,1.5135,1.5135,426400000.0
2009-05-18 11:08:00,1.5135,1.5138,1.5132,1.5132,397800000.0
2009-05-18 11:09:00,1.5132,1.51335,1.51285,1.5131,542400000.0
2009-05-18 11:10:00,1.51315,1.5132,1.51295,1.51305,377800000.0
2009-05-18 11:11:00,1.5131,1.5132,1.51295,1.513,484399999.0
2009-05-18 11:12:00,1.513,1.513,1.5125,1.51255,383000000.0
2009-05-18 11:13:00,1.51255,1.5129,1.51255,1.5128,148000000.0
2009-05-18 11:14:00,1.5128,1.5128,1.51245,1.5127,229600000.0
2009-05-18 11:15:00,1.5127,1.5128,1.51235,1.51255,449000000.0
2009-05-18 11:16:00,1.51255,1.5128,1.5125,1.5127,207000000.0
2009-05-18 11:17:00,1.5127,1.5128,1.5125,1.5125,279200001.0
2009-05-18 11:18:00,1.5125,1.51265,1.5125,1.5126,189400000.0
2009-05-18 11:19:00,1.5126,1.5129,1.5126,1.51275,290600000.0
2009-05-18 11:20:00,1.51275,1.5129,1.5127,1.5127,521000000.0
2009-05-18 11:21:00,1.5127,1.5128,1.5126,1.5127,455800000.0
2009-05-18 11:22:00,1.5127,1.5127,1.5127,1.5127,14400000.0
2009-05-18 11:23:00,1.5127,1.5128,1.5127,1.5128,25400000.0
2009-05-18 11:24:00,1.5127,1.5132,1.51265,1.5132,131600000.0
2009-05-18 11:25:00,1.513,1.51335,1.513,1.51325,125600000.0
2009-05-18 11:26:00,1.5133,1.5133,1.51295,1.513,596600000.0
2009-05-18 11:27:00,1.5131,1.5132,1.5129,1.5131,354200000.0
2009-05-18 11:28:00,1.5131,1.51325,1.513,1.51305,300800000.0
2009-05-18 11:29:00,1.5131,1.51325,1.5129,1.51305,475600000.0
2009-05-18 11:30:00,1.5131,1.5132,1.51295,1.51315,273400000.0
2009-05-18 11:31:00,1.5132,1.5133,1.51315,1.5133,313000000.0
2009-05-18 11:32:00,1.51325,1.5133,1.51315,1.5132,322600000.0
2009-05-18 11:33:00,1.5132,1.5133,1.5131,1.5133,247400000.0
2009-05-18 11:34:00,1.5132,1.5133,1.5131,1.5132,327999999.0
2009-05-18 11:35:00,1.5132,1.5133,1.5131,1.51325,191400000.0
2009-05-18 11:36:00,1.5133,1.51335,1.51315,1.5133,161999999.0
2009-05-18 11:37:00,1.5133,1.51335,1.51325,1.5133,172199999.0
2009-05-18 11:38:00,1.5133,1.5134,1.51315,1.5132,248600000.0
2009-05-18 11:39:00,1.5132,1.5133,1.5132,1.5132,142200000.0
2009-05-18 11:40:00,1.5132,1.51345,1.5132,1.5133,131200000.0
2009-05-18 11:41:00,1.5133,1.51335,1.5129,1.5131,353800000.0
2009-05-18 11:42:00,1.51305,1.5131,1.5129,1.5131,533600000.0
2009-05-18 11:43:00,1.5131,1.5132,1.5127,1.5127,406600000.0
2009-05-18 11:44:00,1.5127,1.5127,1.5126,1.5126,388400000.0
2009-05-18 11:45:00,1.5126,1.51265,1.51255,1.5126,273600000.0
2009-05-18 11:46:00,1.5126,1.5127,1.5125,1.5126,219800000.0
2009-05-18 11:47:00,1.5126,1.5126,1.5125,1.5125,116400000.0
2009-05-18 11:48:00,1.5125,1.5125,1.5122,1.5124,235400000.0
2009-05-18 11:49:00,1.5124,1.5127,1.51235,1.51235,285200000.0
2009-05-18 11:50:00,1.51235,1.51245,1.51215,1.51215,370000000.0
2009-05-18 11:51:00,1.5123,1.5123,1.51215,1.5122,300800000.0
2009-05-18 11:52:00,1.51215,1.51215,1.512,1.51215,319800000.0
2009-05-18 11:53:00,1.51215,1.5123,1.51205,1.51205,427200000.0
2009-05-18 11:54:00,1.5121,1.5122,1.51205,1.5121,297400000.0
2009-05-18 11:55:00,1.51205,1.5121,1.512,1.51205,85000000.0
2009-05-18 11:56:00,1.512,1.512,1.5114,1.51175,489600000.0
2009-05-18 11:57:00,1.51175,1.51195,1.51165,1.51195,211400000.0
2009-05-18 11:58:00,1.512,1.51215,1.512,1.5121,122600000.0
2009-05-18 11:59:00,1.5121,1.5123,1.51205,1.5122,190800000.0
2009-05-18 12:00:00,1.5122,1.5123,1.5122,1.5123,200200000.0
2009-05-18 12:01:00,1.5122,1.5123,1.5121,1.51215,324000000.0
2009-05-18 12:02:00,1.51215,1.5125,1.51215,1.51235,321200000.0
2009-05-18 12:03:00,1.51235,1.5127,1.5122,1.51265,411800000.0
2009-05-18 12:04:00,1.5127,1.5127,1.5125,1.5125,228600000.0
2009-05-18 12:05:00,1.5125,1.5125,1.5125,1.5125,48000000.0
2009-05-18 12:06:00,1.51245,1.51245,1.5122,1.51225,53000000.0
2009-05-18 12:07:00,1.51225,1.5124,1.51225,1.5123,241800000.0
2009-05-18 12:08:00,1.5123,1.5127,1.51225,1.5126,386000000.0
2009-05-18 12:09:00,1.5126,1.5126,1.51235,1.5125,137600000.0
2009-05-18 12:10:00,1.5124,1.5124,1.5121,1.5123,160000000.0
2009-05-18 12:11:00,1.5123,1.51235,1.51205,1.5123,134200000.0
2009-05-18 12:12:00,1.5123,1.5123,1.512,1.51205,312800000.0
2009-05-18 12:13:00,1.51205,1.51205,1.5119,1.512,370000000.0
2009-05-18 12:14:00,1.512,1.5122,1.5119,1.5122,212400000.0
2009-05-18 12:15:00,1.5122,1.5122,1.5117,1.512,166400000.0
2009-05-18 12:16:00,1.51195,1.51198,1.5119,1.51195,87400000.0
2009-05-18 12:17:00,1.51205,1.51205,1.51195,1.51205,203800000.0
2009-05-18 12:18:00,1.5121,1.51215,1.512,1.51205,342200000.0
2009-05-18 12:19:00,1.51205,1.51235,1.512,1.51235,387000000.0
2009-05-18 12:20:00,1.5123,1.5123,1.51205,1.51225,246200000.0
2009-05-18 12:21:00,1.51225,1.5124,1.51225,1.5124,265600000.0
2009-05-18 12:22:00,1.5124,1.5124,1.5121,1.5123,262000000.0
2009-05-18 12:23:00,1.5123,1.51235,1.51225,1.51225,203800000.0
2009-05-18 12:24:00,1.51225,1.5123,1.512,1.5123,316400000.0
2009-05-18 12:25:00,1.5123,1.5123,1.5121,1.5121,211400000.0
2009-05-18 12:26:00,1.51215,1.5122,1.512,1.512,262800000.0
2009-05-18 12:27:00,1.512,1.5121,1.512,1.512,217200000.0
2009-05-18 12:28:00,1.512,1.51215,1.512,1.5121,310000000.0
2009-05-18 12:29:00,1.5121,1.5123,1.51205,1.51215,277000000.0
2009-05-18 12:30:00,1.51215,1.51215,1.51205,1.5121,94600000.0
2009-05-18 12:31:00,1.51205,1.51205,1.51205,1.51205,14600000.0
2009-05-18 12:32:00,1.51205,1.51205,1.51195,1.512,111800000.0
2009-05-18 12:33:00,1.512,1.5121,1.512,1.5121,153600000.0
2009-05-18 12:34:00,1.5121,1.5121,1.51205,1.51205,258000000.0
2009-05-18 12:35:00,1.512,1.5121,1.512,1.51205,229600000.0
2009-05-18 12:36:00,1.51205,1.5122,1.51205,1.5122,194600000.0
2009-05-18 12:37:00,1.5121,1.51225,1.5121,1.5121,201600000.0
2009-05-18 12:38:00,1.5121,1.51215,1.5119,1.512,369800000.0
2009-05-18 12:39:00,1.512,1.51215,1.512,1.51215,187200000.0
2009-05-18 12:40:00,1.5122,1.5122,1.51215,1.51215,38400000.0
2009-05-18 12:41:00,1.51215,1.51215,1.51195,1.5121,236400000.0
2009-05-18 12:42:00,1.5121,1.5121,1.512,1.512,218200000.0
2009-05-18 12:43:00,1.512,1.5121,1.512,1.512,216400000.0
2009-05-18 12:44:00,1.512,1.51205,1.5118,1.5118,289200000.0
2009-05-18 12:45:00,1.5118,1.512,1.51165,1.5118,185800000.0
2009-05-18 12:46:00,1.5117,1.5117,1.5115,1.5116,70800000.0
2009-05-18 12:47:00,1.5116,1.51165,1.5115,1.51155,131400000.0
2009-05-18 12:48:00,1.51155,1.51155,1.51125,1.51125,89600000.0
2009-05-18 12:49:00,1.51125,1.5113,1.5112,1.5112,49600000.0
2009-05-18 12:50:00,1.5112,1.5113,1.5112,1.5113,85000000.0
2009-05-18 12:51:00,1.5113,1.5115,1.51125,1.5115,70800000.0
2009-05-18 12:52:00,1.5115,1.5115,1.5112,1.5113,153000000.0
2009-05-18 12:53:00,1.5113,1.5113,1.511,1.5111,236800000.0
2009-05-18 12:54:00,1.5111,1.51235,1.511,1.5113,554500000.0
2009-05-18 12:55:00,1.5113,1.5116,1.51105,1.5112,297600000.0
2009-05-18 12:56:00,1.5112,1.5112,1.51085,1.5109,165200000.0
2009-05-18 12:57:00,1.511,1.511,1.5107,1.5108,196000000.0
2009-05-18 12:58:00,1.5108,1.51095,1.5107,1.51075,236800000.0
2009-05-18 12:59:00,1.51075,1.5108,1.5107,1.5107,395200000.0
2009-05-18 13:00:00,1.51075,1.5109,1.5104,1.5105,436000000.0
2009-05-18 13:01:00,1.5105,1.51075,1.5104,1.5104,556799997.0
2009-05-18 13:02:00,1.51045,1.5105,1.5091,1.5099,576399999.0
2009-05-18 13:03:00,1.51,1.5101,1.50985,1.5101,242200000.0
2009-05-18 13:04:00,1.5101,1.51045,1.5101,1.5103,157600000.0
2009-05-18 13:05:00,1.5103,1.51055,1.5103,1.5103,258400000.0
2009-05-18 13:06:00,1.51035,1.5106,1.5103,1.5103,239000000.0
2009-05-18 13:07:00,1.5103,1.5103,1.5102,1.5102,75000000.0
2009-05-18 13:08:00,1.5102,1.51025,1.5101,1.5101,144200000.0
2009-05-18 13:09:00,1.5102,1.5102,1.5101,1.5102,49200000.0
2009-05-18 13:10:00,1.5102,1.5103,1.5102,1.5103,290600000.0
2009-05-18 13:11:00,1.51025,1.5105,1.51025,1.51045,283800000.0
2009-05-18 13:12:00,1.51045,1.51065,1.51045,1.51065,257200000.0
2009-05-18 13:13:00,1.51065,1.51085,1.51045,1.5105,286600000.0
2009-05-18 13:14:00,1.5105,1.5106,1.5103,1.5103,336800000.0
2009-05-18 13:15:00,1.51035,1.5105,1.51025,1.51035,241000000.0
2009-05-18 13:16:00,1.51035,1.5106,1.5103,1.5105,323000000.0
2009-05-18 13:17:00,1.5106,1.511,1.5105,1.51095,426800001.0
2009-05-18 13:18:00,1.51095,1.51115,1.5109,1.5111,329600000.0
2009-05-18 13:19:00,1.5111,1.5111,1.5109,1.51095,236400000.0
2009-05-18 13:20:00,1.511,1.5111,1.5109,1.51095,180400000.0
2009-05-18 13:21:00,1.51115,1.51125,1.511,1.5111,559799999.0
2009-05-18 13:22:00,1.5111,1.5112,1.51095,1.5112,301400000.0
2009-05-18 13:23:00,1.5112,1.5112,1.51105,1.51115,406400000.0
2009-05-18 13:24:00,1.5113,1.51135,1.51125,1.5113,38800000.0
2009-05-18 13:25:00,1.5113,1.5113,1.51115,1.51115,65000000.0
2009-05-18 13:26:00,1.5112,1.51135,1.511,1.5111,320800001.0
2009-05-18 13:27:00,1.5113,1.5113,1.51125,1.5113,25800000.0
2009-05-18 13:28:00,1.5113,1.5113,1.5112,1.5112,84400000.0
2009-05-18 13:29:00,1.51125,1.5113,1.51115,1.5112,47200000.0
2009-05-18 13:30:00,1.51115,1.51125,1.51105,1.51115,337000000.0
2009-05-18 13:31:00,1.51125,1.51125,1.51105,1.51105,225400000.0
2009-05-18 13:32:00,1.5111,1.5112,1.51105,1.51105,385000000.0
2009-05-18 13:33:00,1.51115,1.51115,1.51095,1.5111,170200000.0
2009-05-18 13:34:00,1.51095,1.5112,1.51095,1.511,558000000.0
2009-05-18 13:35:00,1.511,1.5112,1.511,1.5111,325800000.0
2009-05-18 13:36:00,1.51105,1.5112,1.511,1.5111,588800000.0
2009-05-18 13:37:00,1.5111,1.51135,1.5111,1.5112,858600004.0
2009-05-18 13:38:00,1.51125,1.5113,1.5111,1.51115,315600000.0
2009-05-18 13:39:00,1.5113,1.5113,1.5111,1.51115,363200000.0
2009-05-18 13:40:00,1.51115,1.51135,1.5111,1.5113,703800000.0
2009-05-18 13:41:00,1.51125,1.5116,1.51125,1.51135,412200000.0
2009-05-18 13:42:00,1.5115,1.5116,1.5113,1.5114,402000000.0
2009-05-18 13:43:00,1.5114,1.5115,1.5112,1.5115,377800000.0
2009-05-18 13:44:00,1.5116,1.5118,1.51155,1.5118,270000000.0
2009-05-18 13:45:00,1.5118,1.5118,1.5112,1.5113,384400000.0
2009-05-18 13:46:00,1.51125,1.51135,1.5111,1.5112,381000000.0
2009-05-18 13:47:00,1.5112,1.5113,1.51105,1.5111,286200000.0
2009-05-18 13:48:00,1.5111,1.5112,1.5111,1.5111,330200000.0
2009-05-18 13:49:00,1.5111,1.5114,1.5111,1.5113,365000000.0
2009-05-18 13:50:00,1.5113,1.5113,1.5111,1.5111,84400000.0
2009-05-18 13:51:00,1.5111,1.51125,1.5111,1.5111,123600000.0
2009-05-18 13:52:00,1.5111,1.5112,1.51105,1.5112,334000000.0
2009-05-18 13:53:00,1.5112,1.5112,1.51105,1.51115,170000000.0
2009-05-18 13:54:00,1.51115,1.5112,1.511,1.511,144800000.0
2009-05-18 13:55:00,1.5111,1.5112,1.51105,1.51115,398400000.0
2009-05-18 13:56:00,1.51115,1.51135,1.51115,1.5113,329800000.0
2009-05-18 13:57:00,1.5113,1.51135,1.5112,1.5112,157400000.0
2009-05-18 13:58:00,1.5112,1.5113,1.5111,1.51115,268000000.0
2009-05-18 13:59:00,1.51115,1.5114,1.51115,1.5114,152800000.0
2009-05-18 14:00:00,1.51155,1.51155,1.5114,1.5115,106800000.0
2009-05-18 14:01:00,1.5115,1.51155,1.5115,1.5115,40800000.0
2009-05-18 14:02:00,1.5115,1.51155,1.5114,1.5115,228800000.0
2009-05-18 14:03:00,1.5115,1.51175,1.5115,1.5117,418600000.0
2009-05-18 14:04:00,1.5117,1.51185,1.5115,1.51155,378200000.0
2009-05-18 14:05:00,1.51155,1.51165,1.5115,1.5115,255600000.0
2009-05-18 14:06:00,1.5115,1.5116,1.51145,1.5116,312600000.0
2009-05-18 14:07:00,1.5116,1.5118,1.5115,1.5117,251400000.0
2009-05-18 14:08:00,1.5117,1.5119,1.5117,1.5119,206800000.0
2009-05-18 14:09:00,1.51185,1.5119,1.51175,1.5119,186600000.0
2009-05-18 14:10:00,1.5118,1.5119,1.5118,1.5118,134000000.0
2009-05-18 14:11:00,1.5118,1.51185,1.5115,1.5116,458200002.0
2009-05-18 14:12:00,1.5116,1.5116,1.51145,1.5115,207600000.0
2009-05-18 14:13:00,1.5115,1.5117,1.5115,1.51155,168800000.0
2009-05-18 14:14:00,1.51155,1.51165,1.5114,1.5114,350600000.0
2009-05-18 14:15:00,1.51145,1.51145,1.5113,1.5113,575400000.0
2009-05-18 14:16:00,1.5113,1.5115,1.5113,1.51145,223400000.0
2009-05-18 14:17:00,1.51145,1.51145,1.5113,1.5113,310400000.0
2009-05-18 14:18:00,1.5113,1.5115,1.5113,1.5115,215200000.0
2009-05-18 14:19:00,1.5115,1.5115,1.5113,1.5113,234200000.0
2009-05-18 14:20:00,1.5114,1.5114,1.511,1.511,354400000.0
2009-05-18 14:21:00,1.511,1.5111,1.51095,1.51105,254000000.0
2009-05-18 14:22:00,1.51105,1.5112,1.511,1.5111,137400000.0
2009-05-18 14:23:00,1.51105,1.5111,1.5107,1.5108,490200000.0
2009-05-18 14:24:00,1.5108,1.51095,1.5107,1.5108,420600000.0
2009-05-18 14:25:00,1.5108,1.5109,1.5108,1.5109,304000000.0
2009-05-18 14:26:00,1.5109,1.5111,1.5108,1.5111,322200000.0
2009-05-18 14:27:00,1.5111,1.51125,1.511,1.5111,387800000.0
2009-05-18 14:28:00,1.5111,1.5113,1.5111,1.5112,467000000.0
2009-05-18 14:29:00,1.5112,1.51135,1.51115,1.5113,206600000.0
2009-05-18 14:30:00,1.5113,1.5113,1.5113,1.5113,76800000.0
2009-05-18 14:31:00,1.5113,1.51135,1.51115,1.5113,83600000.0
2009-05-18 14:32:00,1.5113,1.5113,1.51115,1.5112,87400000.0
2009-05-18 14:33:00,1.51115,1.5113,1.51115,1.5113,280400000.0
2009-05-18 14:34:00,1.51125,1.51125,1.5112,1.5112,83800000.0
2009-05-18 14:35:00,1.5112,1.5112,1.51105,1.5111,109200000.0
2009-05-18 14:36:00,1.5111,1.5112,1.5109,1.5109,341400000.0
2009-05-18 14:37:00,1.5109,1.51095,1.51075,1.5108,189400000.0
2009-05-18 14:38:00,1.51065,1.51095,1.51065,1.5107,219200000.0
2009-05-18 14:39:00,1.5107,1.51075,1.5106,1.51075,201000000.0
2009-05-18 14:40:00,1.5108,1.5111,1.5108,1.5111,269000000.0
2009-05-18 14:41:00,1.51105,1.5111,1.511,1.511,237800000.0
2009-05-18 14:42:00,1.511,1.5111,1.51095,1.51105,192800000.0
2009-05-18 14:43:00,1.51105,1.5111,1.51095,1.511,220400000.0
2009-05-18 14:44:00,1.511,1.511,1.5108,1.51085,450800000.0
2009-05-18 14:45:00,1.5108,1.5109,1.5107,1.5109,258600000.0
2009-05-18 14:46:00,1.5109,1.51095,1.51075,1.5108,257000000.0
2009-05-18 14:47:00,1.5108,1.51095,1.5108,1.5109,148200000.0
2009-05-18 14:48:00,1.511,1.511,1.51085,1.5109,333000000.0
2009-05-18 14:49:00,1.5109,1.511,1.5109,1.5109,90000000.0
2009-05-18 14:50:00,1.5109,1.5109,1.5107,1.5107,66400000.0
2009-05-18 14:51:00,1.51075,1.51085,1.5107,1.5108,170600000.0
2009-05-18 14:52:00,1.5108,1.5112,1.51065,1.51115,227800000.0
2009-05-18 14:53:00,1.51115,1.51125,1.51105,1.51115,295400000.0
2009-05-18 14:54:00,1.51115,1.5114,1.51115,1.5114,150600000.0
2009-05-18 14:55:00,1.5114,1.51155,1.51125,1.51145,219000000.0
2009-05-18 14:56:00,1.5114,1.5116,1.51125,1.5115,250800000.0
2009-05-18 14:57:00,1.5115,1.5116,1.5111,1.5112,268000000.0
2009-05-18 14:58:00,1.5112,1.5112,1.511,1.511,143600000.0
2009-05-18 14:59:00,1.511,1.511,1.5107,1.5107,317800000.0
2009-05-18 15:00:00,1.5107,1.5109,1.5107,1.5109,352000000.0
2009-05-18 15:01:00,1.51095,1.51165,1.5107,1.5115,451000000.0
2009-05-18 15:02:00,1.5115,1.5116,1.5114,1.5115,423799998.0
2009-05-18 15:03:00,1.51155,1.5116,1.51115,1.51135,287400000.0
2009-05-18 15:04:00,1.5113,1.51155,1.51125,1.5115,277200000.0
2009-05-18 15:05:00,1.5115,1.5116,1.5114,1.5115,277800000.0
2009-05-18 15:06:00,1.5115,1.51165,1.51145,1.5116,265600000.0
2009-05-18 15:07:00,1.5116,1.5116,1.51145,1.5115,280400000.0
2009-05-18 15:08:00,1.51155,1.5117,1.5115,1.5115,322200000.0
2009-05-18 15:09:00,1.51155,1.51175,1.51135,1.5114,418400000.0
2009-05-18 15:10:00,1.51135,1.5115,1.51135,1.5114,404800000.0
2009-05-18 15:11:00,1.5114,1.51175,1.51135,1.51145,460200000.0
2009-05-18 15:12:00,1.51145,1.5118,1.5114,1.5118,298000000.0
2009-05-18 15:13:00,1.5118,1.51185,1.51175,1.5118,104000000.0
2009-05-18 15:14:00,1.51175,1.5118,1.5116,1.5116,310800000.0
2009-05-18 15:15:00,1.51165,1.51185,1.51155,1.5116,281000000.0
2009-05-18 15:16:00,1.5116,1.5118,1.5116,1.5117,358199999.0
2009-05-18 15:17:00,1.5117,1.5118,1.5116,1.5116,411600000.0
2009-05-18 15:18:00,1.51155,1.5118,1.5114,1.5116,385400000.0
2009-05-18 15:19:00,1.5116,1.5117,1.5115,1.5115,519199996.0
2009-05-18 15:20:00,1.5115,1.512,1.5115,1.5119,530000000.0
2009-05-18 15:21:00,1.5119,1.51195,1.5115,1.5116,484400000.0
2009-05-18 15:22:00,1.5116,1.5119,1.51155,1.51165,429000000.0
2009-05-18 15:23:00,1.5116,1.51175,1.5113,1.5116,430000000.0
2009-05-18 15:24:00,1.5115,1.5116,1.51115,1.5114,454600000.0
2009-05-18 15:25:00,1.5114,1.51155,1.5112,1.5114,364800000.0
2009-05-18 15:26:00,1.5113,1.5116,1.5112,1.5116,390200000.0
2009-05-18 15:27:00,1.5116,1.5118,1.5116,1.5116,424200000.0
2009-05-18 15:28:00,1.5116,1.5117,1.5116,1.5116,211800000.0
2009-05-18 15:29:00,1.5116,1.5117,1.5116,1.51165,313800000.0
2009-05-18 15:30:00,1.51175,1.5118,1.51165,1.51175,561000000.0
2009-05-18 15:31:00,1.51175,1.51175,1.51165,1.5117,320400000.0
2009-05-18 15:32:00,1.5117,1.5118,1.5117,1.5117,448800000.0
2009-05-18 15:33:00,1.5117,1.51185,1.5117,1.51175,326400000.0
2009-05-18 15:34:00,1.51175,1.5118,1.51165,1.5117,491800000.0
2009-05-18 15:35:00,1.5117,1.5117,1.51165,1.5117,298800000.0
2009-05-18 15:36:00,1.5117,1.5117,1.5115,1.5116,466599999.0
2009-05-18 15:37:00,1.5116,1.5117,1.5116,1.5116,72200000.0
2009-05-18 15:38:00,1.5116,1.5118,1.5116,1.5117,364400000.0
2009-05-18 15:39:00,1.5117,1.51175,1.51165,1.51165,329400000.0
2009-05-18 15:40:00,1.5117,1.5118,1.5115,1.5117,341800000.0
2009-05-18 15:41:00,1.5117,1.51185,1.51155,1.51175,355000000.0
2009-05-18 15:42:00,1.51175,1.5118,1.51165,1.5118,376400000.0
2009-05-18 15:43:00,1.5118,1.51185,1.5118,1.51185,241000001.0
2009-05-18 15:44:00,1.51185,1.512,1.51165,1.5117,392200000.0
2009-05-18 15:45:00,1.5117,1.5118,1.51165,1.51175,183200000.0
2009-05-18 15:46:00,1.5119,1.5119,1.5116,1.5118,331000000.0
2009-05-18 15:47:00,1.5118,1.5118,1.51165,1.5117,323200000.0
2009-05-18 15:48:00,1.5118,1.5119,1.5117,1.5117,283400000.0
2009-05-18 15:49:00,1.51185,1.5119,1.51165,1.5117,297200000.0
2009-05-18 15:50:00,1.5117,1.5118,1.5116,1.5117,235600000.0
2009-05-18 15:51:00,1.5117,1.5118,1.5117,1.5117,244600000.0
2009-05-18 15:52:00,1.5117,1.5119,1.5117,1.5118,395000000.0
2009-05-18 15:53:00,1.5118,1.5119,1.5116,1.5117,290800000.0
2009-05-18 15:54:00,1.5117,1.5117,1.51115,1.51115,318200000.0
2009-05-18 15:55:00,1.5113,1.5113,1.5112,1.51125,238400000.0
2009-05-18 15:56:00,1.51125,1.5114,1.511,1.5112,356600000.0
2009-05-18 15:57:00,1.5112,1.51155,1.5112,1.51145,353200000.0
2009-05-18 15:58:00,1.51145,1.51155,1.5114,1.5114,187000000.0
2009-05-18 15:59:00,1.51145,1.51145,1.511,1.51115,384800000.0
2009-05-18 16:00:00,1.5111,1.51115,1.511,1.511,347000000.0
2009-05-18 16:01:00,1.51095,1.5111,1.51095,1.5111,196600000.0
2009-05-18 16:02:00,1.5111,1.51135,1.511,1.5112,603800000.0
2009-05-18 16:03:00,1.5112,1.51125,1.51115,1.51125,153600000.0
2009-05-18 16:04:00,1.5112,1.5113,1.51115,1.5112,233600000.0
2009-05-18 16:05:00,1.5112,1.5112,1.5109,1.511,245600000.0
2009-05-18 16:06:00,1.511,1.51115,1.5107,1.51085,437600000.0
2009-05-18 16:07:00,1.511,1.51125,1.51085,1.51125,416400000.0
2009-05-18 16:08:00,1.5112,1.5112,1.51095,1.51105,178200000.0
2009-05-18 16:09:00,1.5111,1.5112,1.511,1.5112,418400000.0
2009-05-18 16:10:00,1.5112,1.51125,1.511,1.5111,717800000.0
2009-05-18 16:11:00,1.5111,1.5112,1.5109,1.5111,433800000.0
2009-05-18 16:12:00,1.5111,1.51135,1.51105,1.51125,573400007.0
2009-05-18 16:13:00,1.5112,1.5113,1.511,1.51125,455400000.0
2009-05-18 16:14:00,1.5113,1.5113,1.51105,1.5111,426400000.0
2009-05-18 16:15:00,1.5111,1.51115,1.511,1.51115,225400000.0
2009-05-18 16:16:00,1.51115,1.5112,1.511,1.51115,351400000.0
2009-05-18 16:17:00,1.51115,1.5112,1.511,1.511,442600000.0
2009-05-18 16:18:00,1.51105,1.5113,1.51105,1.5113,410400000.0
2009-05-18 16:19:00,1.5112,1.51135,1.51115,1.51125,266200000.0
2009-05-18 16:20:00,1.51135,1.5115,1.51125,1.5113,473400001.0
2009-05-18 16:21:00,1.5113,1.51145,1.5113,1.51135,368200000.0
2009-05-18 16:22:00,1.51145,1.51165,1.51135,1.5116,231600000.0
2009-05-18 16:23:00,1.5116,1.5116,1.51145,1.51155,154800000.0
2009-05-18 16:24:00,1.51155,1.51155,1.5114,1.5115,143400000.0
2009-05-18 16:25:00,1.5115,1.51155,1.5115,1.5115,67200000.0
2009-05-18 16:26:00,1.51165,1.51165,1.51135,1.51145,290200000.0
2009-05-18 16:27:00,1.5114,1.5115,1.51125,1.5114,290000000.0
2009-05-18 16:28:00,1.5114,1.51165,1.5114,1.5115,514800000.0
2009-05-18 16:29:00,1.5115,1.5118,1.51145,1.51165,473599999.0
2009-05-18 16:30:00,1.51165,1.5118,1.51145,1.5115,601800001.0
2009-05-18 16:31:00,1.5116,1.51165,1.51145,1.51155,389800000.0
2009-05-18 16:32:00,1.5116,1.5118,1.51155,1.51165,431600000.0
2009-05-18 16:33:00,1.51165,1.5119,1.5115,1.51185,720400000.0
2009-05-18 16:34:00,1.5118,1.512,1.51165,1.512,415200000.0
2009-05-18 16:35:00,1.512,1.5121,1.5118,1.51185,392000000.0
2009-05-18 16:36:00,1.5118,1.512,1.5118,1.51185,325600000.0
2009-05-18 16:37:00,1.51185,1.5119,1.5117,1.5118,175200000.0
2009-05-18 16:38:00,1.51175,1.5119,1.51175,1.5119,116400000.0
2009-05-18 16:39:00,1.51185,1.512,1.51185,1.51185,285399996.0
2009-05-18 16:40:00,1.5118,1.512,1.51165,1.5118,456200000.0
2009-05-18 16:41:00,1.5118,1.512,1.5117,1.5119,336400000.0
2009-05-18 16:42:00,1.5119,1.5121,1.51165,1.51185,330800000.0
2009-05-18 16:43:00,1.51185,1.51195,1.5115,1.51155,508000000.0
2009-05-18 16:44:00,1.51155,1.5118,1.51155,1.5118,342000000.0
2009-05-18 16:45:00,1.5117,1.51185,1.5117,1.51175,294800000.0
2009-05-18 16:46:00,1.51175,1.5119,1.5116,1.5118,445200000.0
2009-05-18 16:47:00,1.5118,1.5119,1.5117,1.5119,249400000.0
2009-05-18 16:48:00,1.5119,1.51195,1.5118,1.51185,309400000.0
2009-05-18 16:49:00,1.5118,1.51205,1.5118,1.5119,268800000.0
2009-05-18 16:50:00,1.5119,1.51195,1.5119,1.51195,127200000.0
2009-05-18 16:51:00,1.51195,1.51195,1.51125,1.51125,416200000.0
2009-05-18 16:52:00,1.51135,1.5115,1.51125,1.51135,195400000.0
2009-05-18 16:53:00,1.5114,1.51165,1.5113,1.51145,478400000.0
2009-05-18 16:54:00,1.5116,1.5116,1.51125,1.51125,349000000.0
2009-05-18 16:55:00,1.51125,1.5113,1.51105,1.5112,609400000.0
2009-05-18 16:56:00,1.5112,1.5113,1.511,1.51115,230200000.0
2009-05-18 16:57:00,1.5111,1.51125,1.511,1.5111,396000000.0
2009-05-18 16:58:00,1.5111,1.5112,1.51085,1.5109,312600000.0
2009-05-18 16:59:00,1.5109,1.5109,1.5102,1.5103,654600002.0
2009-05-18 17:00:00,1.51025,1.5108,1.51025,1.51075,491000000.0
2009-05-18 17:01:00,1.5107,1.51085,1.5104,1.5104,242800000.0
2009-05-18 17:02:00,1.5104,1.5104,1.51015,1.51015,221800000.0
2009-05-18 17:03:00,1.51015,1.51015,1.50995,1.50995,213800000.0
2009-05-18 17:04:00,1.50995,1.5103,1.50995,1.51015,283400000.0
2009-05-18 17:05:00,1.51015,1.5103,1.5101,1.5102,372200000.0
2009-05-18 17:06:00,1.5102,1.5103,1.5102,1.5103,276800000.0
2009-05-18 17:07:00,1.51025,1.5104,1.51025,1.51035,147200000.0
2009-05-18 17:08:00,1.51035,1.5105,1.5103,1.51035,210200000.0
2009-05-18 17:09:00,1.5103,1.51045,1.5103,1.51045,103800000.0
2009-05-18 17:10:00,1.51045,1.5105,1.5104,1.5105,26200000.0
2009-05-18 17:11:00,1.5105,1.5105,1.51035,1.51045,113200000.0
2009-05-18 17:12:00,1.51045,1.5105,1.5104,1.51045,32000000.0
2009-05-18 17:13:00,1.51045,1.5105,1.51025,1.51035,133600000.0
2009-05-18 17:14:00,1.51035,1.51045,1.5103,1.51045,70000000.0
2009-05-18 17:15:00,1.51045,1.5107,1.51045,1.51065,102400000.0
2009-05-18 17:16:00,1.51065,1.51075,1.5103,1.5103,387200000.0
2009-05-18 17:17:00,1.5103,1.51055,1.5103,1.5104,361800000.0
2009-05-18 17:18:00,1.5104,1.5104,1.51,1.51,528400000.0
2009-05-18 17:19:00,1.5101,1.5102,1.5096,1.50975,690400000.0
2009-05-18 17:20:00,1.50975,1.5098,1.5095,1.5095,379000000.0
2009-05-18 17:21:00,1.5096,1.5098,1.5095,1.5097,421400000.0
2009-05-18 17:22:00,1.5097,1.5098,1.5097,1.5097,280400000.0
2009-05-18 17:23:00,1.5097,1.50985,1.5095,1.5097,275400000.0
2009-05-18 17:24:00,1.5096,1.5097,1.50945,1.5095,322500000.0
2009-05-18 17:25:00,1.5095,1.5098,1.5095,1.50965,424200000.0
2009-05-18 17:26:00,1.50965,1.5099,1.5096,1.50965,339800000.0
2009-05-18 17:27:00,1.50965,1.50985,1.5096,1.50975,316600000.0
2009-05-18 17:28:00,1.50975,1.50985,1.5096,1.50975,306600000.0
2009-05-18 17:29:00,1.5098,1.5098,1.5098,1.5098,90000000.0
2009-05-18 17:30:00,1.5098,1.5098,1.50965,1.50965,350600000.0
2009-05-18 17:31:00,1.50965,1.5098,1.50965,1.5098,63400000.0
2009-05-18 17:32:00,1.5098,1.5098,1.5097,1.50975,140600000.0
2009-05-18 17:33:00,1.5097,1.50975,1.50965,1.50975,195800000.0
2009-05-18 17:34:00,1.50975,1.50975,1.50965,1.50965,147200000.0
2009-05-18 17:35:00,1.50965,1.50975,1.50965,1.50965,198600000.0
2009-05-18 17:36:00,1.50965,1.5098,1.5096,1.5098,104800000.0
2009-05-18 17:37:00,1.50995,1.5102,1.50995,1.5101,306800000.0
2009-05-18 17:38:00,1.5101,1.5101,1.50995,1.50995,221400000.0
2009-05-18 17:39:00,1.50995,1.5101,1.5098,1.50985,344400000.0
2009-05-18 17:40:00,1.50985,1.50985,1.50955,1.5097,400200000.0
2009-05-18 17:41:00,1.5097,1.5098,1.5097,1.5097,244600000.0
2009-05-18 17:42:00,1.5097,1.50985,1.5097,1.50985,199400000.0
2009-05-18 17:43:00,1.50985,1.51,1.50985,1.50985,394800000.0
2009-05-18 17:44:00,1.50985,1.50995,1.5098,1.50985,104800000.0
2009-05-18 17:45:00,1.5099,1.5105,1.5099,1.5105,465800000.0
2009-05-18 17:46:00,1.5105,1.5108,1.51035,1.5106,427800000.0
2009-05-18 17:47:00,1.5106,1.5108,1.5106,1.51075,284400000.0
2009-05-18 17:48:00,1.51075,1.5108,1.51065,1.51065,204800000.0
2009-05-18 17:49:00,1.5106,1.5107,1.5105,1.5105,377800000.0
2009-05-18 17:50:00,1.5105,1.5105,1.51015,1.51015,408400000.0
2009-05-18 17:51:00,1.51015,1.5103,1.5101,1.5102,252800000.0
2009-05-18 17:52:00,1.5102,1.5103,1.51015,1.5103,279000000.0
2009-05-18 17:53:00,1.5103,1.5103,1.51015,1.5102,142200000.0
2009-05-18 17:54:00,1.5102,1.51035,1.5102,1.51025,315600000.0
2009-05-18 17:55:00,1.5103,1.5103,1.51,1.5101,177000000.0
2009-05-18 17:56:00,1.5101,1.51015,1.51,1.51,213400000.0
2009-05-18 17:57:00,1.51,1.51005,1.50965,1.5097,399600000.0
2009-05-18 17:58:00,1.5097,1.5097,1.50965,1.5097,143200000.0
2009-05-18 17:59:00,1.5097,1.50975,1.5096,1.5096,144400000.0
2009-05-18 18:00:00,1.5096,1.5098,1.5096,1.5097,303800000.0
2009-05-18 18:01:00,1.5097,1.5098,1.5097,1.5097,163400000.0
2009-05-18 18:02:00,1.5097,1.5099,1.5097,1.5098,165400000.0
2009-05-18 18:03:00,1.5099,1.51005,1.5099,1.51,127000000.0
2009-05-18 18:04:00,1.51,1.51,1.5096,1.5097,147600000.0
2009-05-18 18:05:00,1.50965,1.5099,1.5096,1.50965,221600000.0
2009-05-18 18:06:00,1.5097,1.50975,1.50955,1.50955,184200000.0
2009-05-18 18:07:00,1.5096,1.5098,1.50955,1.5098,261000000.0
2009-05-18 18:08:00,1.5098,1.5098,1.50965,1.50965,72800000.0
2009-05-18 18:09:00,1.50965,1.50975,1.50965,1.50975,79400000.0
2009-05-18 18:10:00,1.50975,1.5098,1.5097,1.5097,73400000.0
2009-05-18 18:11:00,1.5097,1.5098,1.5097,1.5097,103000000.0
2009-05-18 18:12:00,1.5098,1.50985,1.5096,1.5097,223400000.0
2009-05-18 18:13:00,1.5097,1.50985,1.5095,1.5096,235000000.0
2009-05-18 18:14:00,1.5096,1.5098,1.50955,1.5096,245000000.0
2009-05-18 18:15:00,1.5096,1.50985,1.50955,1.5098,403800000.0
2009-05-18 18:16:00,1.5098,1.5098,1.50975,1.5098,166800000.0
2009-05-18 18:17:00,1.5098,1.51,1.5098,1.5098,124200000.0
2009-05-18 18:18:00,1.51,1.51015,1.50985,1.51015,131400000.0
2009-05-18 18:19:00,1.51015,1.5102,1.5101,1.5101,75600000.0
2009-05-18 18:20:00,1.51,1.51005,1.51,1.51,117400000.0
2009-05-18 18:21:00,1.51,1.51015,1.51,1.51015,124800000.0
2009-05-18 18:22:00,1.51015,1.51025,1.5101,1.5101,42000000.0
2009-05-18 18:23:00,1.51015,1.51025,1.51005,1.5101,93400000.0
2009-05-18 18:24:00,1.5101,1.5102,1.5101,1.5102,47200000.0
2009-05-18 18:25:00,1.5102,1.51025,1.50995,1.51,279000000.0
2009-05-18 18:26:00,1.51,1.51025,1.50995,1.51,189000000.0
2009-05-18 18:27:00,1.51,1.51015,1.5099,1.51,134200000.0
2009-05-18 18:28:00,1.51,1.5103,1.50985,1.51005,125400000.0
2009-05-18 18:29:00,1.5101,1.51045,1.51005,1.5104,228600000.0
2009-05-18 18:30:00,1.5104,1.5105,1.51035,1.51035,184200000.0
2009-05-18 18:31:00,1.51035,1.5108,1.51035,1.51065,261200000.0
2009-05-18 18:32:00,1.5106,1.51075,1.51055,1.5107,205800000.0
2009-05-18 18:33:00,1.5107,1.5107,1.5105,1.51055,92200000.0
2009-05-18 18:34:00,1.51055,1.51075,1.51045,1.5107,164700000.0
2009-05-18 18:35:00,1.5107,1.51075,1.51055,1.51065,235400000.0
2009-05-18 18:36:00,1.5107,1.51075,1.5106,1.5107,163800000.0
2009-05-18 18:37:00,1.5107,1.5108,1.51045,1.51045,167600000.0
2009-05-18 18:38:00,1.5104,1.51065,1.5103,1.51045,146200000.0
2009-05-18 18:39:00,1.5105,1.51065,1.5105,1.5105,292200000.0
2009-05-18 18:40:00,1.5105,1.51085,1.5105,1.5108,213400000.0
2009-05-18 18:41:00,1.5108,1.5108,1.5104,1.5105,231400000.0
2009-05-18 18:42:00,1.5105,1.5106,1.5105,1.5105,76000000.0
2009-05-18 18:43:00,1.5105,1.5105,1.5102,1.5103,74800000.0
2009-05-18 18:44:00,1.5103,1.5108,1.5102,1.51075,308800000.0
2009-05-18 18:45:00,1.51075,1.511,1.51075,1.511,217400000.0
2009-05-18 18:46:00,1.5111,1.5111,1.5105,1.5105,388400000.0
2009-05-18 18:47:00,1.51055,1.51055,1.5097,1.5097,326400000.0
2009-05-18 18:48:00,1.5097,1.5101,1.5097,1.50995,355000000.0
2009-05-18 18:49:00,1.51,1.51,1.50965,1.5098,390800000.0
2009-05-18 18:50:00,1.5098,1.51,1.5097,1.51,319000000.0
2009-05-18 18:51:00,1.51,1.5101,1.50985,1.5099,265000000.0
2009-05-18 18:52:00,1.50995,1.51025,1.50985,1.5099,331600000.0
2009-05-18 18:53:00,1.5099,1.51025,1.50985,1.5102,179800000.0
2009-05-18 18:54:00,1.5102,1.5102,1.5098,1.51,165400000.0
2009-05-18 18:55:00,1.51,1.5104,1.51,1.5103,182800000.0
2009-05-18 18:56:00,1.51025,1.5103,1.51015,1.51025,88400000.0
2009-05-18 18:57:00,1.51025,1.5104,1.5102,1.51025,171200000.0
2009-05-18 18:58:00,1.51025,1.5106,1.5102,1.5105,135200000.0
2009-05-18 18:59:00,1.5105,1.51065,1.5103,1.5104,264600000.0
2009-05-18 19:00:00,1.5104,1.5106,1.51035,1.5105,267400000.0
2009-05-18 19:01:00,1.51045,1.5105,1.51035,1.5104,226200000.0
2009-05-18 19:02:00,1.5104,1.5104,1.51015,1.5103,285800000.0
2009-05-18 19:03:00,1.5103,1.51045,1.5102,1.5103,101400000.0
2009-05-18 19:04:00,1.5103,1.5104,1.5102,1.5103,166400000.0
2009-05-18 19:05:00,1.5103,1.51065,1.51025,1.5105,283600000.0
2009-05-18 19:06:00,1.51045,1.5107,1.5104,1.51045,208200000.0
2009-05-18 19:07:00,1.5104,1.5106,1.5104,1.5106,131800000.0
2009-05-18 19:08:00,1.5106,1.5107,1.51055,1.5106,168800000.0
2009-05-18 19:09:00,1.5106,1.51065,1.5105,1.5105,145000000.0
2009-05-18 19:10:00,1.5105,1.51055,1.5105,1.5105,134200000.0
2009-05-18 19:11:00,1.5105,1.5105,1.5105,1.5105,40200000.0
2009-05-18 19:12:00,1.5105,1.5106,1.5104,1.5104,119200000.0
2009-05-18 19:13:00,1.51045,1.5107,1.5104,1.51065,299400000.0
2009-05-18 19:14:00,1.51075,1.51085,1.51065,1.5108,241000000.0
2009-05-18 19:15:00,1.51075,1.5108,1.51065,1.5107,71600000.0
2009-05-18 19:16:00,1.51065,1.5108,1.51065,1.51075,232200000.0
2009-05-18 19:17:00,1.5107,1.51085,1.5107,1.5107,257600000.0
2009-05-18 19:18:00,1.5107,1.5108,1.5107,1.5108,125000000.0
2009-05-18 19:19:00,1.5108,1.5108,1.5108,1.5108,76800000.0
2009-05-18 19:20:00,1.5108,1.5108,1.5107,1.5108,125600000.0
2009-05-18 19:21:00,1.5108,1.5108,1.5107,1.5107,113800000.0
2009-05-18 19:22:00,1.5107,1.51075,1.5107,1.5107,67200000.0
2009-05-18 19:23:00,1.5107,1.5107,1.51025,1.5103,113000000.0
2009-05-18 19:24:00,1.5103,1.51045,1.51025,1.5104,130000000.0
2009-05-18 19:25:00,1.5104,1.51045,1.5104,1.51045,121000000.0
2009-05-18 19:26:00,1.51045,1.51045,1.5103,1.5103,217600000.0
2009-05-18 19:27:00,1.5103,1.5104,1.5103,1.5103,177000000.0
2009-05-18 19:28:00,1.5103,1.51035,1.50995,1.51005,253600000.0
2009-05-18 19:29:00,1.5101,1.5102,1.50995,1.5101,230200000.0
2009-05-18 19:30:00,1.5101,1.51055,1.5101,1.5105,152800000.0
2009-05-18 19:31:00,1.51055,1.51065,1.5104,1.51055,127400000.0
2009-05-18 19:32:00,1.51055,1.5106,1.51035,1.51035,47000000.0
2009-05-18 19:33:00,1.5104,1.51045,1.51025,1.5104,50200000.0
2009-05-18 19:34:00,1.51035,1.51045,1.51025,1.5103,56400000.0
2009-05-18 19:35:00,1.5103,1.51035,1.5103,1.51035,10800000.0
2009-05-18 19:36:00,1.51035,1.5105,1.51035,1.5104,94000000.0
2009-05-18 19:37:00,1.51035,1.51035,1.51025,1.51025,21200000.0
2009-05-18 19:38:00,1.51025,1.51045,1.5102,1.5104,98200000.0
2009-05-18 19:39:00,1.5104,1.51045,1.5104,1.5104,15000000.0
2009-05-18 19:40:00,1.51035,1.51045,1.51015,1.5103,143800000.0
2009-05-18 19:41:00,1.5103,1.5103,1.51,1.51,151800000.0
2009-05-18 19:42:00,1.51,1.51005,1.51,1.51005,37600000.0
2009-05-18 19:43:00,1.51005,1.5101,1.51,1.5101,148200000.0
2009-05-18 19:44:00,1.5101,1.5101,1.5101,1.5101,96000000.0
2009-05-18 19:45:00,1.5101,1.5101,1.5101,1.5101,24800000.0
2009-05-18 19:46:00,1.5102,1.5102,1.5102,1.5102,75000000.0
2009-05-18 19:47:00,1.5102,1.51025,1.51,1.51,86200000.0
2009-05-18 19:48:00,1.51015,1.5103,1.51015,1.5102,159800000.0
2009-05-18 19:49:00,1.5102,1.51025,1.5102,1.51025,65800000.0
2009-05-18 19:50:00,1.5102,1.51025,1.51015,1.5102,105800000.0
2009-05-18 19:51:00,1.5102,1.5102,1.5102,1.5102,65000000.0
2009-05-18 19:52:00,1.5102,1.51025,1.5102,1.5102,139600000.0
2009-05-18 19:53:00,1.51025,1.51025,1.5102,1.5102,147800000.0
2009-05-18 19:54:00,1.5102,1.5102,1.51,1.51005,163000000.0
2009-05-18 19:55:00,1.51005,1.5102,1.5099,1.5102,162200000.0
2009-05-18 19:56:00,1.5102,1.5102,1.50985,1.51,191200000.0
2009-05-18 19:57:00,1.51,1.51015,1.51,1.5101,80000000.0
2009-05-18 19:58:00,1.5101,1.51025,1.5101,1.5101,23400000.0
2009-05-18 19:59:00,1.51015,1.51015,1.51005,1.51005,64800000.0
2009-05-18 20:00:00,1.51005,1.5101,1.51005,1.51005,148400000.0
2009-05-18 20:01:00,1.51015,1.51015,1.51005,1.51005,32600000.0
2009-05-18 20:02:00,1.51005,1.5102,1.51005,1.5101,35000000.0
2009-05-18 20:03:00,1.5101,1.51025,1.5101,1.51015,22600000.0
2009-05-18 20:04:00,1.51015,1.5102,1.50985,1.50985,164200000.0
2009-05-18 20:05:00,1.50985,1.51,1.50985,1.50985,96400000.0
2009-05-18 20:06:00,1.5099,1.50995,1.50985,1.50995,76200000.0
2009-05-18 20:07:00,1.50995,1.5101,1.50995,1.51,85800000.0
2009-05-18 20:08:00,1.51005,1.51015,1.50995,1.5101,79400000.0
2009-05-18 20:09:00,1.5101,1.5104,1.51005,1.51025,154800000.0
2009-05-18 20:10:00,1.51025,1.51025,1.51005,1.51005,94400000.0
2009-05-18 20:11:00,1.5102,1.51035,1.51005,1.51025,137600000.0
2009-05-18 20:12:00,1.5103,1.51035,1.51025,1.51035,120000000.0
2009-05-18 20:13:00,1.5104,1.5105,1.51025,1.5105,233400000.0
2009-05-18 20:14:00,1.51045,1.5106,1.51045,1.51045,91200000.0
2009-05-18 20:15:00,1.51045,1.51055,1.5103,1.51035,113200000.0
2009-05-18 20:16:00,1.51035,1.5104,1.51025,1.51035,86200000.0
2009-05-18 20:17:00,1.51035,1.5105,1.51025,1.5104,212800000.0
2009-05-18 20:18:00,1.5103,1.51035,1.51015,1.5102,152800000.0
2009-05-18 20:19:00,1.5103,1.5104,1.5101,1.5102,176000000.0
2009-05-18 20:20:00,1.5102,1.5104,1.51005,1.51035,61800000.0
2009-05-18 20:21:00,1.51035,1.5104,1.50985,1.51,244200000.0
2009-05-18 20:22:00,1.51,1.5102,1.5099,1.5101,225000000.0
2009-05-18 20:23:00,1.5101,1.51015,1.51,1.51005,220200000.0
2009-05-18 20:24:00,1.51005,1.5102,1.50995,1.51005,162800000.0
2009-05-18 20:25:00,1.51005,1.51015,1.51,1.51,303000000.0
2009-05-18 20:26:00,1.51,1.5102,1.51,1.5101,325800000.0
2009-05-18 20:27:00,1.51015,1.51025,1.5099,1.5102,317400000.0
2009-05-18 20:28:00,1.51025,1.51045,1.51005,1.51025,302800000.0
2009-05-18 20:29:00,1.51025,1.51025,1.50975,1.5102,364000000.0
2009-05-18 20:30:00,1.5102,1.5102,1.5098,1.50985,168000000.0
2009-05-18 20:31:00,1.50985,1.50995,1.50985,1.50995,174000000.0
2009-05-18 20:32:00,1.50995,1.5103,1.5098,1.5103,185000000.0
2009-05-18 20:33:00,1.5104,1.5104,1.51015,1.51025,145200000.0
2009-05-18 20:34:00,1.5103,1.5103,1.5102,1.5102,73400000.0
2009-05-18 20:35:00,1.51025,1.51035,1.51015,1.51025,81200000.0
2009-05-18 20:36:00,1.5103,1.51045,1.5103,1.51045,148800000.0
2009-05-18 20:37:00,1.51035,1.51045,1.51035,1.5104,51200000.0
2009-05-18 20:38:00,1.51045,1.5105,1.51045,1.5105,81600000.0
2009-05-18 20:39:00,1.5105,1.5105,1.5105,1.5105,43200000.0
2009-05-18 20:40:00,1.5105,1.5105,1.5104,1.51045,148800000.0
2009-05-18 20:41:00,1.51045,1.5105,1.51035,1.5104,166800000.0
2009-05-18 20:42:00,1.5104,1.51055,1.51025,1.51055,247200000.0
2009-05-18 20:43:00,1.51055,1.5106,1.51035,1.5104,270200000.0
2009-05-18 20:44:00,1.5104,1.5106,1.51035,1.5105,177800000.0
2009-05-18 20:45:00,1.5106,1.5108,1.51055,1.51055,194800000.0
2009-05-18 20:46:00,1.51055,1.51075,1.5103,1.5105,212200000.0
2009-05-18 20:47:00,1.5105,1.5105,1.5105,1.5105,38400000.0
2009-05-18 20:48:00,1.5105,1.5105,1.5105,1.5105,69400000.0
2009-05-18 20:49:00,1.51029,1.51032,1.50999,1.51022,69600000.0
2009-05-18 20:50:00,1.5105,1.5106,1.5105,1.51055,92400000.0
2009-05-18 20:51:00,1.5105,1.51065,1.5105,1.5106,192000000.0
2009-05-18 20:52:00,1.5106,1.51065,1.51045,1.51055,46400000.0
2009-05-18 20:53:00,1.51055,1.5107,1.5104,1.5104,62800000.0
2009-05-18 20:54:00,1.5104,1.5107,1.5104,1.5105,118200000.0
2009-05-18 20:55:00,1.5105,1.51075,1.5105,1.5106,130800000.0
2009-05-18 20:56:00,1.5106,1.51065,1.5105,1.5106,135400000.0
2009-05-18 20:57:00,1.5106,1.5106,1.5104,1.51045,84400000.0
2009-05-18 20:58:00,1.5104,1.5105,1.5104,1.5105,116000000.0
2009-05-18 20:59:00,1.51045,1.5105,1.5103,1.5104,166200000.0
2009-05-18 21:00:00,1.5104,1.51045,1.5104,1.5104,214200000.0
2009-05-18 21:01:00,1.5104,1.51055,1.5102,1.51025,129200000.0
2009-05-18 21:02:00,1.51025,1.51065,1.51025,1.5105,141800000.0
2009-05-18 21:03:00,1.51045,1.5105,1.51035,1.5105,118800000.0
2009-05-18 21:04:00,1.5105,1.51055,1.51035,1.51045,76200000.0
2009-05-18 21:05:00,1.51045,1.51055,1.5103,1.5105,72800000.0
2009-05-18 21:06:00,1.5106,1.5106,1.5103,1.5103,127000000.0
2009-05-18 21:07:00,1.5103,1.5103,1.51005,1.51025,204000000.0
2009-05-18 21:08:00,1.51025,1.51025,1.5101,1.5101,31000000.0
2009-05-18 21:09:00,1.5101,1.5101,1.50995,1.5101,43400000.0
2009-05-18 21:10:00,1.5101,1.5104,1.50975,1.51015,324000000.0
2009-05-18 21:11:00,1.51025,1.5105,1.5102,1.51025,319600000.0
2009-05-18 21:12:00,1.51025,1.51035,1.5101,1.51035,128600000.0
2009-05-18 21:13:00,1.51,1.5103,1.5099,1.51025,176200000.0
2009-05-18 21:14:00,1.5102,1.5103,1.5101,1.51015,84800000.0
2009-05-18 21:15:00,1.51025,1.51035,1.51005,1.51005,90000000.0
2009-05-18 21:16:00,1.51015,1.51035,1.5101,1.51025,203200000.0
2009-05-18 21:17:00,1.51025,1.5104,1.5102,1.5103,142200000.0
2009-05-18 21:18:00,1.5103,1.5103,1.5101,1.5101,228600000.0
2009-05-18 21:19:00,1.5101,1.5101,1.5101,1.5101,65000000.0
2009-05-18 21:20:00,1.5101,1.5101,1.5101,1.5101,29200000.0
2009-05-18 21:21:00,1.51015,1.5102,1.5101,1.5101,43200000.0
2009-05-18 21:22:00,1.51015,1.51015,1.5101,1.5101,163200000.0
2009-05-18 21:23:00,1.5101,1.51015,1.5101,1.5101,527200000.0
2009-05-18 21:24:00,1.51015,1.5102,1.5101,1.5101,104400001.0
2009-05-18 21:25:00,1.5101,1.5101,1.5101,1.5101,43200000.0
2009-05-18 21:26:00,1.5101,1.5101,1.5101,1.5101,4800000.0
2009-05-18 21:27:00,1.50992,1.50995,1.5099,1.50995,134600000.0
2009-05-18 21:28:00,1.5101,1.5101,1.5101,1.5101,43200000.0
2009-05-18 21:29:00,1.5101,1.5101,1.5097,1.50985,108800000.0
2009-05-18 21:30:00,1.50995,1.51015,1.50975,1.5098,246400002.0
2009-05-18 21:31:00,1.5098,1.50985,1.5098,1.5098,106800000.0
2009-05-18 21:32:00,1.5098,1.51005,1.5098,1.50995,293800002.0
2009-05-18 21:33:00,1.50995,1.5101,1.5099,1.51,296000004.0
2009-05-18 21:34:00,1.50995,1.51025,1.50995,1.51015,100599999.0
2009-05-18 21:35:00,1.5104,1.5104,1.5101,1.5101,69900000.0
2009-05-18 21:36:00,1.5101,1.5102,1.51005,1.51015,40000000.0
2009-05-18 21:37:00,1.51005,1.5102,1.50995,1.5102,59600000.0
2009-05-18 21:38:00,1.51,1.5101,1.50985,1.51005,149600002.0
2009-05-18 21:39:00,1.51,1.51025,1.51,1.51005,138200000.0
2009-05-18 21:40:00,1.51,1.51035,1.50995,1.51015,162400000.0
2009-05-18 21:41:00,1.5102,1.5104,1.5102,1.5103,200600003.0
2009-05-18 21:42:00,1.5103,1.5104,1.51015,1.51015,70600000.0
2009-05-18 21:43:00,1.51015,1.5102,1.51,1.51,76800000.0
2009-05-18 21:44:00,1.51,1.5102,1.51,1.51,137200000.0
2009-05-18 21:45:00,1.51,1.51,1.51,1.51,57400000.0
2009-05-18 21:46:00,1.51,1.51005,1.51,1.51,141000000.0
2009-05-18 21:47:00,1.51,1.51,1.51,1.51,24000000.0
2009-05-18 21:48:00,1.51,1.51015,1.5098,1.5098,199600000.0
2009-05-18 21:49:00,1.5098,1.5098,1.50955,1.5098,131200000.0
2009-05-18 21:50:00,1.5098,1.51015,1.5098,1.51005,256400000.0
2009-05-18 21:51:00,1.51015,1.51015,1.50995,1.5101,242000000.0
2009-05-18 21:52:00,1.5101,1.51015,1.5099,1.50995,126600000.0
2009-05-18 21:53:00,1.5101,1.5104,1.50995,1.5102,279200001.0
2009-05-18 21:54:00,1.5102,1.51045,1.50985,1.5099,481900001.0
2009-05-18 21:55:00,1.5099,1.51005,1.5099,1.51,348200000.0
2009-05-18 21:56:00,1.51005,1.51005,1.5099,1.50995,245600000.0
2009-05-18 21:57:00,1.50995,1.51,1.50985,1.50995,218400000.0
2009-05-18 21:58:00,1.50995,1.51,1.5099,1.50995,248600000.0
2009-05-18 21:59:00,1.50995,1.5102,1.5099,1.5099,198200000.0
2009-05-18 22:00:00,1.5099,1.5103,1.5098,1.51025,150400000.0
2009-05-18 22:01:00,1.5102,1.5103,1.51005,1.5103,90100000.0
2009-05-18 22:02:00,1.51035,1.51035,1.51005,1.51025,211400000.0
2009-05-18 22:03:00,1.5103,1.51045,1.5102,1.5104,171200000.0
2009-05-18 22:04:00,1.51045,1.5106,1.5103,1.5103,165000001.0
2009-05-18 22:05:00,1.5102,1.5104,1.51,1.5102,88000000.0
2009-05-18 22:06:00,1.5102,1.51035,1.51,1.51,83800000.0
2009-05-18 22:07:00,1.51,1.51005,1.5099,1.51,76600000.0
2009-05-18 22:08:00,1.50995,1.51,1.50995,1.51,14400000.0
2009-05-18 22:09:00,1.50995,1.5101,1.5099,1.5099,94199999.0
2009-05-18 22:10:00,1.51,1.5104,1.5099,1.5104,86700000.0
2009-05-18 22:11:00,1.51035,1.5104,1.51025,1.51035,20000000.0
2009-05-18 22:12:00,1.5103,1.51045,1.5102,1.5102,56600000.0
2009-05-18 22:13:00,1.5103,1.51065,1.5103,1.5104,185900000.0
2009-05-18 22:14:00,1.51045,1.51045,1.5102,1.5102,47000000.0
2009-05-18 22:15:00,1.51025,1.5103,1.51025,1.51025,28600000.0
2009-05-18 22:16:00,1.51025,1.5103,1.5102,1.5102,43400000.0
2009-05-18 22:17:00,1.5103,1.51035,1.51025,1.5103,30800000.0
2009-05-18 22:18:00,1.51035,1.51035,1.51025,1.5103,22800000.0
2009-05-18 22:19:00,1.51025,1.5105,1.5102,1.51025,225400000.0
2009-05-18 22:20:00,1.51025,1.51035,1.50995,1.5102,117600000.0
2009-05-18 22:21:00,1.5102,1.51045,1.5102,1.5104,116400000.0
2009-05-18 22:22:00,1.51045,1.5105,1.5104,1.5105,87200000.0
2009-05-18 22:23:00,1.5105,1.5105,1.5105,1.5105,9600000.0
2009-05-18 22:24:00,1.5105,1.5107,1.5103,1.5103,117600000.0
2009-05-18 22:25:00,1.5103,1.5105,1.5101,1.5105,134500000.0
2009-05-18 22:26:00,1.5105,1.51055,1.5103,1.5104,123800000.0
2009-05-18 22:27:00,1.51045,1.5105,1.5104,1.5104,85400000.0
2009-05-18 22:28:00,1.5104,1.51055,1.5104,1.5105,102400000.0
2009-05-18 22:29:00,1.51055,1.51055,1.5102,1.51045,473600000.0
2009-05-18 22:30:00,1.5105,1.5106,1.5104,1.5104,54400000.0
2009-05-18 22:31:00,1.5104,1.5105,1.5104,1.51045,83200000.0
2009-05-18 22:32:00,1.51045,1.5107,1.5104,1.5104,91800000.0
2009-05-18 22:33:00,1.5104,1.5106,1.5104,1.5105,28400000.0
2009-05-18 22:34:00,1.5104,1.5107,1.51035,1.51055,129400000.0
2009-05-18 22:35:00,1.51065,1.5107,1.51055,1.51055,111800000.0
2009-05-18 22:36:00,1.5106,1.5106,1.5105,1.5106,29200000.0
2009-05-18 22:37:00,1.5106,1.5106,1.51055,1.51055,23200000.0
2009-05-18 22:38:00,1.5106,1.5106,1.51055,1.51055,11600000.0
2009-05-18 22:39:00,1.5106,1.51065,1.5104,1.5106,53000000.0
2009-05-18 22:40:00,1.51065,1.51065,1.5105,1.51065,24800000.0
2009-05-18 22:41:00,1.5107,1.5107,1.5106,1.51065,17800000.0
2009-05-18 22:42:00,1.51065,1.5107,1.5105,1.5105,15000000.0
2009-05-18 22:43:00,1.51055,1.51055,1.5104,1.5105,65200000.0
2009-05-18 22:44:00,1.5105,1.51075,1.51035,1.5105,43400000.0
2009-05-18 22:45:00,1.51045,1.51085,1.5104,1.51065,123700000.0
2009-05-18 22:46:00,1.51065,1.51065,1.51055,1.5106,19200000.0
2009-05-18 22:47:00,1.5107,1.5107,1.5107,1.5107,2400000.0
2009-05-18 22:48:00,1.51065,1.51065,1.51055,1.51065,22000000.0
2009-05-18 22:49:00,1.5107,1.5107,1.51055,1.51055,17000000.0
2009-05-18 22:50:00,1.51055,1.5106,1.51055,1.5106,11000000.0
2009-05-18 22:51:00,1.51047,1.51066,1.51025,1.51066,29600000.0
2009-05-18 22:52:00,1.5107,1.5107,1.51055,1.5106,19600000.0
2009-05-18 22:53:00,1.51055,1.51085,1.51025,1.5105,152800000.0
2009-05-18 22:54:00,1.51055,1.5109,1.51045,1.51075,99600000.0
2009-05-18 22:55:00,1.51075,1.511,1.5107,1.5108,45000000.0
2009-05-18 22:56:00,1.5108,1.5109,1.5107,1.5107,21200000.0
2009-05-18 22:57:00,1.51075,1.5108,1.51045,1.51045,26300000.0
2009-05-18 22:58:00,1.5106,1.5109,1.5105,1.5108,40200000.0
2009-05-18 22:59:00,1.51075,1.5108,1.51075,1.5108,3000000.0
2009-05-18 23:00:00,1.51085,1.51085,1.51085,1.51085,1000000.0
2009-05-18 23:01:00,1.5106,1.5106,1.51026,1.51035,19200000.0
2009-05-18 23:02:00,1.5105,1.5106,1.5105,1.5106,2000000.0
2009-05-18 23:03:00,1.5105,1.51065,1.5105,1.51065,4000000.0
2009-05-18 23:04:00,1.5106,1.51065,1.51055,1.51065,7000000.0
2009-05-18 23:05:00,1.51065,1.51065,1.5106,1.5106,12200000.0
2009-05-18 23:06:00,1.51055,1.51075,1.5105,1.51065,47400000.0
2009-05-18 23:07:00,1.51075,1.51075,1.51065,1.51065,9400000.0
2009-05-18 23:08:00,1.51065,1.51075,1.5106,1.51065,57000000.0
2009-05-18 23:09:00,1.51065,1.51095,1.51065,1.51095,25200000.0
2009-05-18 23:10:00,1.51095,1.51095,1.5107,1.5107,8800000.0
2009-05-18 23:11:00,1.51075,1.51075,1.5107,1.5107,2000000.0
2009-05-18 23:12:00,1.5106,1.51075,1.5106,1.51075,5800000.0
2009-05-18 23:13:00,1.5107,1.5107,1.5106,1.5106,12200000.0
2009-05-18 23:14:00,1.5106,1.5106,1.5106,1.5106,4800000.0
2009-05-18 23:15:00,1.51035,1.51044,1.51033,1.51039,157000000.0
2009-05-18 23:16:00,1.51055,1.51055,1.51055,1.51055,2000000.0
2009-05-18 23:17:00,1.5105,1.5106,1.5105,1.5106,7400000.0
2009-05-18 23:18:00,1.5106,1.5106,1.5106,1.5106,7000000.0
2009-05-18 23:19:00,1.51055,1.51055,1.51055,1.51055,2000000.0
2009-05-18 23:20:00,1.5106,1.5106,1.51055,1.51055,22600000.0
2009-05-18 23:21:00,1.51055,1.51055,1.5105,1.5105,16000000.0
2009-05-18 23:22:00,1.5105,1.5105,1.5105,1.5105,4800000.0
2009-05-18 23:23:00,1.51027,1.51052,1.50999,1.51034,110800000.0
2009-05-18 23:24:00,1.5105,1.5105,1.5105,1.5105,4800000.0
2009-05-18 23:25:00,1.5105,1.5105,1.5105,1.5105,11600000.0
2009-05-18 23:26:00,1.5105,1.5105,1.5105,1.5105,16400000.0
2009-05-18 23:27:00,1.51035,1.51042,1.51032,1.5104,18300000.0
2009-05-18 23:28:00,1.5105,1.5106,1.5105,1.5106,17400000.0
2009-05-18 23:29:00,1.5106,1.5106,1.51055,1.51055,8000000.0
2009-05-18 23:30:00,1.5104,1.5104,1.5104,1.5104,5200000.0
2009-05-18 23:31:00,1.5104,1.5106,1.5104,1.5105,53200000.0
2009-05-18 23:32:00,1.5104,1.5109,1.5103,1.51055,48200000.0
2009-05-18 23:33:00,1.51055,1.5109,1.51025,1.5108,222000000.0
2009-05-18 23:34:00,1.5106,1.51075,1.5106,1.5106,69800000.0
2009-05-18 23:35:00,1.5106,1.51085,1.51045,1.5107,110400000.0
2009-05-18 23:36:00,1.5107,1.511,1.5105,1.51065,77000000.0
2009-05-18 23:37:00,1.5107,1.5109,1.51065,1.51065,36800000.0
2009-05-18 23:38:00,1.51065,1.5108,1.51065,1.5107,31600000.0
2009-05-18 23:39:00,1.5108,1.5108,1.5107,1.5107,23000000.0
2009-05-18 23:40:00,1.51075,1.51075,1.5106,1.5106,28600000.0
2009-05-18 23:41:00,1.51075,1.51075,1.5104,1.5105,89400000.0
2009-05-18 23:42:00,1.5105,1.5105,1.5105,1.5105,19200000.0
2009-05-18 23:43:00,1.5105,1.5105,1.5105,1.5105,15400000.0
2009-05-18 23:44:00,1.5105,1.5105,1.5105,1.5105,9600000.0
2009-05-18 23:45:00,1.51022,1.51027,1.50991,1.51021,37800000.0
2009-05-18 23:46:00,1.51042,1.51042,1.51001,1.51024,56200000.0
2009-05-18 23:47:00,1.5105,1.5105,1.5105,1.5105,4800000.0
2009-05-18 23:48:00,1.5105,1.5105,1.5105,1.5105,9600000.0
2009-05-18 23:49:00,1.5105,1.5106,1.5104,1.5105,73400000.0
2009-05-18 23:50:00,1.51025,1.51041,1.51025,1.51037,47600000.0
2009-05-18 23:51:00,1.5105,1.5105,1.5105,1.5105,4800000.0
2009-05-18 23:52:00,1.5105,1.5105,1.5104,1.5104,26400000.0
2009-05-18 23:53:00,1.51031,1.51046,1.51018,1.51036,125000000.0
2009-05-18 23:54:00,1.5104,1.5104,1.5104,1.5104,24000000.0
2009-05-18 23:55:00,1.5103,1.5105,1.5103,1.5105,29800000.0
2009-05-18 23:56:00,1.5104,1.5104,1.5104,1.5104,4800000.0
2009-05-18 23:57:00,1.5104,1.5105,1.5104,1.5105,27000000.0
2009-05-18 23:58:00,1.5106,1.51065,1.5105,1.5105,62800000.0
2009-05-18 23:59:00,1.5105,1.5106,1.5105,1.5105,18800000.0
2009-05-19 00:00:00,1.5106,1.51075,1.51045,1.5105,89200000.0
2009-05-19 00:01:00,1.5105,1.5105,1.5105,1.5105,57600000.0
2009-05-19 00:02:00,1.5105,1.5105,1.5105,1.5105,28800000.0
2009-05-19 00:03:00,1.5105,1.5105,1.5105,1.5105,9600000.0
2009-05-19 00:04:00,1.5105,1.5105,1.5105,1.5105,33600000.0
2009-05-19 00:05:00,1.5105,1.5105,1.5105,1.5105,14400000.0
2009-05-19 00:06:00,1.5105,1.5105,1.5105,1.5105,9600000.0
2009-05-19 00:07:00,1.5105,1.5105,1.5105,1.5105,44600000.0
2009-05-19 00:08:00,1.5105,1.5105,1.5105,1.5105,13200000.0
2009-05-19 00:09:00,1.5105,1.5105,1.5105,1.5105,23400000.0
2009-05-19 00:10:00,1.5105,1.5106,1.5105,1.5105,51000000.0
2009-05-19 00:11:00,1.51035,1.51042,1.51035,1.51042,12200000.0
2009-05-19 00:12:00,1.5105,1.5106,1.5105,1.5106,31600000.0
2009-05-19 00:13:00,1.51065,1.51065,1.5105,1.5105,45000000.0
2009-05-19 00:14:00,1.5105,1.5106,1.5104,1.5105,114000000.0
2009-05-19 00:15:00,1.5106,1.5106,1.5106,1.5106,2200000.0
2009-05-19 00:16:00,1.5106,1.5106,1.5106,1.5106,11200000.0
2009-05-19 00:17:00,1.51042,1.51053,1.51019,1.51044,148200000.0
2009-05-19 00:18:00,1.5106,1.51085,1.5106,1.5107,55800000.0
2009-05-19 00:19:00,1.5105,1.51057,1.51014,1.5104,233600000.0
2009-05-19 00:20:00,1.5107,1.5107,1.5105,1.5105,47800000.0
2009-05-19 00:21:00,1.51032,1.51049,1.51022,1.51049,92200000.0
2009-05-19 00:22:00,1.5106,1.5106,1.5106,1.5106,3400000.0
2009-05-19 00:23:00,1.5106,1.5107,1.5106,1.51065,17400000.0
2009-05-19 00:24:00,1.51065,1.5107,1.51065,1.5107,9600000.0
2009-05-19 00:25:00,1.51065,1.51075,1.51065,1.51075,12600000.0
2009-05-19 00:26:00,1.5108,1.5108,1.5106,1.5106,58600000.0
2009-05-19 00:27:00,1.5106,1.5106,1.5106,1.5106,4800000.0
2009-05-19 00:28:00,1.51034,1.51045,1.50996,1.51041,201600000.0
2009-05-19 00:29:00,1.5106,1.5106,1.5106,1.5106,5600000.0
2009-05-19 00:30:00,1.5106,1.5106,1.5106,1.5106,5600000.0
2009-05-19 00:31:00,1.51042,1.51058,1.51025,1.51025,132600000.0
2009-05-19 00:32:00,1.51041,1.51048,1.51037,1.51039,97600000.0
2009-05-19 00:33:00,1.51038,1.51056,1.51038,1.5105,164400000.0
2009-05-19 00:34:00,1.5105,1.51051,1.51033,1.51044,155400000.0
2009-05-19 00:35:00,1.5106,1.51065,1.5106,1.51065,6600000.0
2009-05-19 00:36:00,1.5107,1.5107,1.5107,1.5107,3600000.0
2009-05-19 00:37:00,1.5107,1.5108,1.51065,1.5107,24600000.0
2009-05-19 00:38:00,1.51065,1.5107,1.5105,1.5105,17800000.0
2009-05-19 00:39:00,1.51065,1.51065,1.5105,1.5105,17200000.0
2009-05-19 00:40:00,1.5105,1.5105,1.5105,1.5105,32600000.0
2009-05-19 00:41:00,1.5105,1.5105,1.5105,1.5105,12400000.0
2009-05-19 00:42:00,1.5105,1.5106,1.5105,1.5105,206600000.0
2009-05-19 00:43:00,1.5106,1.5106,1.5105,1.5105,16200000.0
2009-05-19 00:44:00,1.5105,1.5106,1.5105,1.5106,10600000.0
2009-05-19 00:45:00,1.51038,1.51044,1.50995,1.51028,139200000.0
2009-05-19 00:46:00,1.5106,1.5106,1.5106,1.5106,9600000.0
2009-05-19 00:47:00,1.5106,1.5106,1.5106,1.5106,4800000.0
2009-05-19 00:48:00,1.5106,1.51075,1.5106,1.51075,48400000.0
2009-05-19 00:49:00,1.5107,1.5107,1.5106,1.5106,64000000.0
2009-05-19 00:50:00,1.5106,1.5106,1.5106,1.5106,58000000.0
2009-05-19 00:51:00,1.5106,1.51075,1.5106,1.51065,37400000.0
2009-05-19 00:52:00,1.51065,1.51065,1.5106,1.51065,37000000.0
2009-05-19 00:53:00,1.51065,1.51065,1.51065,1.51065,1000000.0
2009-05-19 00:54:00,1.51065,1.51065,1.5105,1.5105,55200000.0
2009-05-19 00:55:00,1.5105,1.5108,1.5105,1.51065,36400000.0
2009-05-19 00:56:00,1.5108,1.5109,1.5108,1.5108,56000000.0
2009-05-19 00:57:00,1.5108,1.5108,1.5108,1.5108,80400000.0
2009-05-19 00:58:00,1.5108,1.5108,1.5108,1.5108,67200000.0
2009-05-19 00:59:00,1.5108,1.5108,1.5108,1.5108,57600000.0
2009-05-19 01:00:00,1.51075,1.51075,1.51035,1.5106,52800000.0
2009-05-19 01:01:00,1.5106,1.51065,1.5105,1.51055,133400000.0
2009-05-19 01:02:00,1.5105,1.5106,1.5105,1.5106,57400000.0
2009-05-19 01:03:00,1.51055,1.5106,1.5105,1.5106,49600000.0
2009-05-19 01:04:00,1.51065,1.5108,1.5106,1.5107,66200000.0
2009-05-19 01:05:00,1.5108,1.5108,1.5106,1.5106,119600000.0
2009-05-19 01:06:00,1.5106,1.5106,1.5104,1.5104,87400000.0
2009-05-19 01:07:00,1.5104,1.5105,1.5104,1.5105,49600000.0
2009-05-19 01:08:00,1.5105,1.5105,1.51035,1.51035,28000000.0
2009-05-19 01:09:00,1.51035,1.5105,1.51035,1.5104,48200000.0
2009-05-19 01:10:00,1.5105,1.5105,1.5104,1.5104,42800000.0
2009-05-19 01:11:00,1.51025,1.51037,1.51023,1.5103,174000000.0
2009-05-19 01:12:00,1.5104,1.5104,1.5104,1.5104,50000000.0
2009-05-19 01:13:00,1.5104,1.5104,1.5104,1.5104,9600000.0
2009-05-19 01:14:00,1.5104,1.51045,1.5104,1.5104,57600000.0
2009-05-19 01:15:00,1.5104,1.51065,1.5104,1.51065,10800000.0
2009-05-19 01:16:00,1.5106,1.5108,1.5106,1.5108,18000000.0
2009-05-19 01:17:00,1.5107,1.5107,1.5107,1.5107,3000000.0
2009-05-19 01:18:00,1.51075,1.51085,1.5107,1.51075,15000000.0
2009-05-19 01:19:00,1.5107,1.51075,1.51065,1.51065,12000000.0
2009-05-19 01:20:00,1.51075,1.51075,1.5107,1.5107,4000000.0
2009-05-19 01:21:00,1.51075,1.51075,1.5107,1.5107,5000000.0
2009-05-19 01:22:00,1.51075,1.5108,1.51075,1.51075,11000000.0
2009-05-19 01:23:00,1.51075,1.51075,1.51075,1.51075,2000000.0
2009-05-19 01:24:00,1.5108,1.5108,1.51075,1.51075,9000000.0
2009-05-19 01:25:00,1.5108,1.51095,1.5108,1.51085,20000000.0
2009-05-19 01:26:00,1.51085,1.5109,1.51085,1.51085,9000000.0
2009-05-19 01:27:00,1.51085,1.51085,1.51085,1.51085,1000000.0
2009-05-19 01:28:00,1.51095,1.51095,1.5108,1.5108,13000000.0
2009-05-19 01:29:00,1.5108,1.51095,1.5107,1.5108,24600000.0
2009-05-19 01:30:00,1.5108,1.5108,1.5107,1.5107,58200000.0
2009-05-19 01:31:00,1.5107,1.5107,1.5106,1.5106,51200000.0
2009-05-19 01:32:00,1.51065,1.51075,1.5106,1.5106,43200000.0
2009-05-19 01:33:00,1.5106,1.5106,1.5106,1.5106,65600000.0
2009-05-19 01:34:00,1.5106,1.5106,1.5106,1.5106,4800000.0
2009-05-19 01:35:00,1.5106,1.5107,1.5106,1.5106,120400000.0
2009-05-19 01:36:00,1.5107,1.5108,1.5106,1.5106,28600000.0
2009-05-19 01:37:00,1.5106,1.5106,1.5106,1.5106,19200000.0
2009-05-19 01:38:00,1.5106,1.51075,1.5106,1.5107,16400000.0
2009-05-19 01:39:00,1.5107,1.5107,1.5106,1.5106,6600000.0
2009-05-19 01:40:00,1.5106,1.5106,1.5106,1.5106,10400000.0
2009-05-19 01:41:00,1.5107,1.5107,1.5106,1.5106,6600000.0
2009-05-19 01:42:00,1.5107,1.5107,1.5106,1.5107,7600000.0
2009-05-19 01:43:00,1.51041,1.51051,1.51026,1.51026,33600000.0
2009-05-19 01:44:00,1.5106,1.5106,1.5106,1.5106,27200000.0
2009-05-19 01:45:00,1.5106,1.5106,1.5106,1.5106,40800000.0
2009-05-19 01:46:00,1.5106,1.5106,1.5106,1.5106,36800000.0
2009-05-19 01:47:00,1.5106,1.5106,1.5106,1.5106,48000000.0
2009-05-19 01:48:00,1.5106,1.51075,1.5105,1.5107,29600000.0
2009-05-19 01:49:00,1.51075,1.5108,1.51045,1.51065,32600000.0
2009-05-19 01:50:00,1.5105,1.5105,1.5105,1.5105,29600000.0
2009-05-19 01:51:00,1.5105,1.51065,1.5105,1.5106,67800000.0
2009-05-19 01:52:00,1.51065,1.51065,1.5105,1.5106,91400000.0
2009-05-19 01:53:00,1.5106,1.5106,1.5106,1.5106,28800000.0
2009-05-19 01:54:00,1.5106,1.51065,1.5106,1.5106,53800000.0
2009-05-19 01:55:00,1.5106,1.51075,1.5106,1.51075,58200000.0
2009-05-19 01:56:00,1.51085,1.5109,1.5107,1.5107,18600000.0
2009-05-19 01:57:00,1.5107,1.5107,1.5107,1.5107,1000000.0
2009-05-19 01:58:00,1.51075,1.5109,1.51065,1.5107,29800000.0
2009-05-19 01:59:00,1.5107,1.5107,1.5107,1.5107,6000000.0
2009-05-19 02:00:00,1.5107,1.51085,1.5107,1.51075,41800000.0
2009-05-19 02:01:00,1.5107,1.51095,1.5107,1.5108,26400000.0
2009-05-19 02:02:00,1.5108,1.5109,1.51065,1.51075,55000000.0
2009-05-19 02:03:00,1.51075,1.51075,1.51065,1.51075,37800000.0
2009-05-19 02:04:00,1.51075,1.5109,1.51075,1.5108,15600000.0
2009-05-19 02:05:00,1.5108,1.51085,1.51075,1.51075,20600000.0
2009-05-19 02:06:00,1.51075,1.51075,1.5107,1.51075,19800000.0
2009-05-19 02:07:00,1.51075,1.5108,1.51075,1.51075,25000000.0
2009-05-19 02:08:00,1.51075,1.5111,1.51075,1.5109,38000000.0
2009-05-19 02:09:00,1.51095,1.51115,1.5106,1.51065,243400000.0
2009-05-19 02:10:00,1.51065,1.51075,1.51065,1.51065,124000000.0
2009-05-19 02:11:00,1.5107,1.51075,1.5106,1.5107,129600000.0
2009-05-19 02:12:00,1.5107,1.5107,1.5107,1.5107,19200000.0
2009-05-19 02:13:00,1.5107,1.5107,1.5107,1.5107,91200000.0
2009-05-19 02:14:00,1.5107,1.5107,1.51065,1.5107,86000000.0
2009-05-19 02:15:00,1.5107,1.5107,1.5107,1.5107,62400000.0
2009-05-19 02:16:00,1.5107,1.5107,1.5107,1.5107,33600000.0
2009-05-19 02:17:00,1.5107,1.5108,1.5107,1.5107,146400000.0
2009-05-19 02:18:00,1.5107,1.5108,1.5107,1.5107,115200000.0
2009-05-19 02:19:00,1.51075,1.51085,1.5107,1.5107,115000000.0
2009-05-19 02:20:00,1.5107,1.5107,1.5107,1.5107,135200000.0
2009-05-19 02:21:00,1.5107,1.5109,1.5107,1.5107,89600000.0
2009-05-19 02:22:00,1.5107,1.5107,1.5107,1.5107,27200000.0
2009-05-19 02:23:00,1.5107,1.5107,1.5105,1.5107,173800000.0
2009-05-19 02:24:00,1.5107,1.5107,1.51045,1.5105,170700000.0
2009-05-19 02:25:00,1.5105,1.5105,1.5105,1.5105,164000000.0
2009-05-19 02:26:00,1.5105,1.5105,1.5101,1.5103,194800000.0
2009-05-19 02:27:00,1.5103,1.5105,1.51025,1.51045,148948000.0
2009-05-19 02:28:00,1.51045,1.51045,1.5104,1.5104,81600000.0
2009-05-19 02:29:00,1.5104,1.5105,1.5104,1.5105,67200000.0
2009-05-19 02:30:00,1.51025,1.51055,1.51025,1.51055,97000000.0
2009-05-19 02:31:00,1.51055,1.51065,1.51055,1.51065,168000000.0
2009-05-19 02:32:00,1.5105,1.5107,1.5105,1.5105,258800000.0
2009-05-19 02:33:00,1.5105,1.51065,1.5105,1.5105,309200000.0
2009-05-19 02:34:00,1.5105,1.5105,1.5104,1.5105,219600000.0
2009-05-19 02:35:00,1.5105,1.5105,1.5105,1.5105,96600000.0
2009-05-19 02:36:00,1.5105,1.51055,1.5104,1.5104,154000000.0
2009-05-19 02:37:00,1.5104,1.5104,1.5104,1.5104,124200000.0
2009-05-19 02:38:00,1.5104,1.51045,1.5102,1.51045,307200000.0
2009-05-19 02:39:00,1.5105,1.5105,1.5102,1.5102,329599998.0
2009-05-19 02:40:00,1.5103,1.5105,1.51025,1.5103,180400000.0
2009-05-19 02:41:00,1.5103,1.5109,1.5103,1.5108,156600000.0
2009-05-19 02:42:00,1.5108,1.51095,1.51065,1.51095,42800000.0
2009-05-19 02:43:00,1.51105,1.5112,1.51075,1.5108,232800000.0
2009-05-19 02:44:00,1.5109,1.51105,1.5108,1.5109,156000000.0
2009-05-19 02:45:00,1.5108,1.5108,1.5105,1.5105,124800000.0
2009-05-19 02:46:00,1.5105,1.5105,1.5105,1.5105,88400000.0
2009-05-19 02:47:00,1.5105,1.5105,1.5103,1.5103,171000000.0
2009-05-19 02:48:00,1.5103,1.5109,1.5103,1.5107,168600000.0
2009-05-19 02:49:00,1.5107,1.5107,1.51045,1.51045,52800000.0
2009-05-19 02:50:00,1.5105,1.5105,1.5105,1.5105,91200000.0
2009-05-19 02:51:00,1.5105,1.5105,1.5105,1.5105,57600000.0
2009-05-19 02:52:00,1.5105,1.5105,1.5105,1.5105,76800000.0
2009-05-19 02:53:00,1.5105,1.5105,1.5105,1.5105,124800000.0
2009-05-19 02:54:00,1.5105,1.5105,1.5102,1.5102,346200000.0
2009-05-19 02:55:00,1.5102,1.5102,1.5102,1.5102,317600000.0
2009-05-19 02:56:00,1.5102,1.5104,1.51015,1.51025,277000000.0
2009-05-19 02:57:00,1.5103,1.51045,1.5102,1.5104,317600000.0
2009-05-19 02:58:00,1.51035,1.5104,1.5102,1.51025,172800000.0
2009-05-19 02:59:00,1.51025,1.51025,1.5102,1.5102,48000000.0
2009-05-19 03:00:00,1.5102,1.5102,1.5102,1.5102,86400000.0
2009-05-19 03:01:00,1.5102,1.5105,1.5102,1.5105,91200000.0
2009-05-19 03:02:00,1.5105,1.5105,1.5105,1.5105,91200000.0
2009-05-19 03:03:00,1.5105,1.5106,1.5105,1.5105,96000000.0
2009-05-19 03:04:00,1.5105,1.5105,1.5105,1.5105,19200000.0
2009-05-19 03:05:00,1.5105,1.51055,1.5105,1.51055,43200000.0
2009-05-19 03:06:00,1.5104,1.51055,1.51015,1.5105,164200000.0
2009-05-19 03:07:00,1.5106,1.5106,1.5105,1.51055,135000000.0
2009-05-19 03:08:00,1.51055,1.51075,1.5103,1.51055,156000000.0
2009-05-19 03:09:00,1.51055,1.5106,1.5105,1.5105,140200000.0
2009-05-19 03:10:00,1.5104,1.5105,1.5104,1.5104,109400000.0
2009-05-19 03:11:00,1.5104,1.5106,1.5104,1.51055,83400000.0
2009-05-19 03:12:00,1.5105,1.5106,1.51035,1.5104,262800000.0
2009-05-19 03:13:00,1.5104,1.5104,1.5104,1.5104,37200000.0
2009-05-19 03:14:00,1.5104,1.5104,1.5104,1.5104,142000000.0
2009-05-19 03:15:00,1.5104,1.5105,1.5104,1.5105,67200000.0
2009-05-19 03:16:00,1.5105,1.5105,1.5104,1.5104,48000000.0
2009-05-19 03:17:00,1.5104,1.5104,1.5103,1.51035,97600000.0
2009-05-19 03:18:00,1.51035,1.51045,1.51035,1.5104,211200000.0
2009-05-19 03:19:00,1.5104,1.5104,1.51015,1.5103,143000000.0
2009-05-19 03:20:00,1.5103,1.5103,1.5102,1.5103,23400000.0
2009-05-19 03:21:00,1.5102,1.5103,1.5101,1.5102,101800000.0
2009-05-19 03:22:00,1.5102,1.5103,1.5102,1.5103,76800000.0
2009-05-19 03:23:00,1.5102,1.51025,1.5102,1.51025,107400000.0
2009-05-19 03:24:00,1.51025,1.51025,1.51025,1.51025,129600000.0
2009-05-19 03:25:00,1.51025,1.5104,1.5102,1.51035,148800000.0
2009-05-19 03:26:00,1.5103,1.5104,1.51015,1.5102,164000000.0
2009-05-19 03:27:00,1.5102,1.5102,1.5102,1.5102,105800000.0
2009-05-19 03:28:00,1.5102,1.5103,1.5102,1.5103,130400000.0
2009-05-19 03:29:00,1.5103,1.5103,1.5102,1.5103,150000000.0
2009-05-19 03:30:00,1.5103,1.51035,1.5103,1.51035,168800000.0
2009-05-19 03:31:00,1.5103,1.5105,1.5102,1.51045,201600000.0
2009-05-19 03:32:00,1.5105,1.5105,1.5103,1.5103,96000000.0
2009-05-19 03:33:00,1.5103,1.5103,1.5103,1.5103,62400000.0
2009-05-19 03:34:00,1.5103,1.5105,1.5103,1.5105,166000000.0
2009-05-19 03:35:00,1.5105,1.5105,1.51035,1.5105,81600000.0
2009-05-19 03:36:00,1.5104,1.5106,1.5104,1.5106,135600000.0
2009-05-19 03:37:00,1.5106,1.5107,1.5106,1.5107,161400000.0
2009-05-19 03:38:00,1.51075,1.51085,1.5107,1.5107,93600000.0
2009-05-19 03:39:00,1.5107,1.5107,1.5107,1.5107,6200000.0
2009-05-19 03:40:00,1.5107,1.51085,1.5107,1.51085,230800000.0
2009-05-19 03:41:00,1.51075,1.51085,1.5107,1.5107,148200000.0
2009-05-19 03:42:00,1.5107,1.51095,1.5107,1.5108,158200000.0
2009-05-19 03:43:00,1.5109,1.51115,1.5109,1.5109,109600000.0
2009-05-19 03:44:00,1.51095,1.511,1.5108,1.5108,193400000.0
2009-05-19 03:45:00,1.5108,1.511,1.5108,1.51095,141800000.0
2009-05-19 03:46:00,1.5111,1.5111,1.5109,1.5109,19400000.0
2009-05-19 03:47:00,1.5109,1.51105,1.5109,1.51105,46600000.0
2009-05-19 03:48:00,1.511,1.51105,1.511,1.511,12200000.0
2009-05-19 03:49:00,1.5109,1.5109,1.5106,1.51065,132400000.0
2009-05-19 03:50:00,1.51065,1.51105,1.5106,1.51105,35400000.0
2009-05-19 03:51:00,1.5111,1.5111,1.51085,1.51085,13000000.0
2009-05-19 03:52:00,1.51095,1.511,1.5108,1.5109,15200000.0
2009-05-19 03:53:00,1.5108,1.511,1.5108,1.5109,43400000.0
2009-05-19 03:54:00,1.51095,1.511,1.51095,1.511,31600000.0
2009-05-19 03:55:00,1.511,1.511,1.51085,1.5109,53200000.0
2009-05-19 03:56:00,1.5109,1.511,1.51085,1.51095,54200000.0
2009-05-19 03:57:00,1.511,1.511,1.511,1.511,72000000.0
2009-05-19 03:58:00,1.511,1.511,1.511,1.511,144000000.0
2009-05-19 03:59:00,1.511,1.511,1.511,1.511,120000000.0
2009-05-19 04:00:00,1.511,1.511,1.511,1.511,48000000.0
2009-05-19 04:01:00,1.511,1.511,1.511,1.511,115200000.0
2009-05-19 04:02:00,1.511,1.511,1.511,1.511,108800000.0
2009-05-19 04:03:00,1.511,1.51125,1.511,1.5111,119800000.0
2009-05-19 04:04:00,1.5111,1.5111,1.5111,1.5111,20800000.0
2009-05-19 04:05:00,1.5111,1.5113,1.51105,1.5111,61400000.0
2009-05-19 04:06:00,1.5111,1.51135,1.511,1.511,124400000.0
2009-05-19 04:07:00,1.51115,1.51125,1.511,1.51115,42800000.0
2009-05-19 04:08:00,1.51115,1.51145,1.51115,1.51125,130000000.0
2009-05-19 04:09:00,1.5113,1.5113,1.5113,1.5113,5600000.0
2009-05-19 04:10:00,1.51135,1.51135,1.51125,1.51125,6800000.0
2009-05-19 04:11:00,1.51125,1.5113,1.5112,1.5113,9600000.0
2009-05-19 04:12:00,1.5114,1.5114,1.51105,1.51105,70400000.0
2009-05-19 04:13:00,1.5111,1.5111,1.5111,1.5111,5600000.0
2009-05-19 04:14:00,1.51076,1.51097,1.51076,1.51095,51400000.0
2009-05-19 04:15:00,1.5111,1.51115,1.5111,1.51115,119300000.0
2009-05-19 04:16:00,1.51115,1.5112,1.51105,1.51105,202000000.0
2009-05-19 04:17:00,1.5111,1.5112,1.5111,1.5112,119800000.0
2009-05-19 04:18:00,1.5112,1.5114,1.51115,1.5112,117600000.0
2009-05-19 04:19:00,1.51125,1.5113,1.51115,1.5112,119000000.0
2009-05-19 04:20:00,1.5112,1.5112,1.5112,1.5112,43200000.0
2009-05-19 04:21:00,1.51094,1.51103,1.51083,1.51103,15800000.0
2009-05-19 04:22:00,1.5112,1.5113,1.51115,1.51115,75400000.0
2009-05-19 04:23:00,1.51125,1.5113,1.51115,1.51115,15600000.0
2009-05-19 04:24:00,1.5112,1.51135,1.51105,1.51115,78000000.0
2009-05-19 04:25:00,1.5112,1.5112,1.51115,1.51115,23800000.0
2009-05-19 04:26:00,1.5112,1.5112,1.51115,1.51115,17200000.0
2009-05-19 04:27:00,1.5112,1.5112,1.5111,1.5111,30400000.0
2009-05-19 04:28:00,1.5111,1.51125,1.5111,1.51125,56500000.0
2009-05-19 04:29:00,1.51125,1.51135,1.5112,1.5112,31200000.0
2009-05-19 04:30:00,1.51125,1.5114,1.51125,1.5114,17900000.0
2009-05-19 04:31:00,1.5113,1.51145,1.51125,1.5114,29900000.0
2009-05-19 04:32:00,1.5114,1.51145,1.51125,1.5114,18800000.0
2009-05-19 04:33:00,1.51125,1.5116,1.51125,1.5114,63500000.0
2009-05-19 04:34:00,1.51145,1.51165,1.51135,1.5115,77100000.0
2009-05-19 04:35:00,1.51155,1.51165,1.51145,1.51145,53000000.0
2009-05-19 04:36:00,1.5115,1.5116,1.51145,1.51145,109200000.0
2009-05-19 04:37:00,1.5116,1.5116,1.51145,1.51145,77000000.0
2009-05-19 04:38:00,1.5115,1.51175,1.5114,1.5114,64100000.0
2009-05-19 04:39:00,1.5115,1.5116,1.51135,1.51135,312600000.0
2009-05-19 04:40:00,1.5114,1.5116,1.51115,1.5114,276200000.0
2009-05-19 04:41:00,1.51145,1.5117,1.51135,1.51145,185900000.0
2009-05-19 04:42:00,1.51155,1.51165,1.51135,1.51145,239800000.0
2009-05-19 04:43:00,1.51155,1.5117,1.5115,1.5117,59200000.0
2009-05-19 04:44:00,1.51165,1.51195,1.51155,1.5117,138300000.0
2009-05-19 04:45:00,1.51175,1.5119,1.51165,1.5117,97000000.0
2009-05-19 04:46:00,1.5118,1.51195,1.5117,1.5118,116000000.0
2009-05-19 04:47:00,1.5118,1.5119,1.51165,1.5119,114400000.0
2009-05-19 04:48:00,1.51185,1.512,1.51185,1.51195,49200000.0
2009-05-19 04:49:00,1.5119,1.51205,1.5118,1.5118,112800000.0
2009-05-19 04:50:00,1.5118,1.51215,1.5115,1.5115,160200000.0
2009-05-19 04:51:00,1.5115,1.51165,1.5115,1.5116,16000000.0
2009-05-19 04:52:00,1.5116,1.5117,1.51155,1.5117,12800000.0
2009-05-19 04:53:00,1.5117,1.51185,1.5117,1.51175,45000000.0
2009-05-19 04:54:00,1.51175,1.51185,1.5117,1.51185,91000000.0
2009-05-19 04:55:00,1.51185,1.51185,1.5117,1.5117,80200000.0
2009-05-19 04:56:00,1.5117,1.51175,1.5117,1.51175,102800000.0
2009-05-19 04:57:00,1.51175,1.51175,1.5117,1.5117,22800000.0
2009-05-19 04:58:00,1.51185,1.5119,1.5117,1.5117,24000000.0
2009-05-19 04:59:00,1.5117,1.51175,1.5117,1.5117,100800000.0
2009-05-19 05:00:00,1.51153,1.51155,1.51147,1.5115,26000000.0
2009-05-19 05:01:00,1.5117,1.5117,1.5117,1.5117,28800000.0
2009-05-19 05:02:00,1.5117,1.5118,1.5117,1.5117,107400000.0
2009-05-19 05:03:00,1.5116,1.51165,1.5116,1.5116,29000000.0
2009-05-19 05:04:00,1.5116,1.5117,1.5116,1.5117,11000000.0
2009-05-19 05:05:00,1.5117,1.51175,1.5116,1.51175,19400000.0
2009-05-19 05:06:00,1.51142,1.51148,1.51107,1.51139,78600000.0
2009-05-19 05:07:00,1.5118,1.5118,1.51175,1.5118,8000000.0
2009-05-19 05:08:00,1.5118,1.5118,1.5118,1.5118,2000000.0
2009-05-19 05:09:00,1.5118,1.51205,1.5118,1.5118,61800000.0
2009-05-19 05:10:00,1.51185,1.51215,1.51185,1.512,32200000.0
2009-05-19 05:11:00,1.512,1.512,1.512,1.512,28800000.0
2009-05-19 05:12:00,1.512,1.512,1.51165,1.5117,91400000.0
2009-05-19 05:13:00,1.5117,1.5117,1.5117,1.5117,16200000.0
2009-05-19 05:14:00,1.51185,1.51185,1.5117,1.5117,21200000.0
2009-05-19 05:15:00,1.5117,1.5117,1.5117,1.5117,6600000.0
2009-05-19 05:16:00,1.5117,1.5117,1.5117,1.5117,22800000.0
2009-05-19 05:17:00,1.51153,1.5117,1.51144,1.5117,67400000.0
2009-05-19 05:18:00,1.5117,1.5117,1.5117,1.5117,35600000.0
2009-05-19 05:19:00,1.5117,1.5117,1.5117,1.5117,25800000.0
2009-05-19 05:20:00,1.5117,1.5117,1.5117,1.5117,37200000.0
2009-05-19 05:21:00,1.5117,1.5117,1.5117,1.5117,5800000.0
2009-05-19 05:22:00,1.51164,1.51165,1.51153,1.51164,39400000.0
2009-05-19 05:23:00,1.51175,1.512,1.5117,1.512,37400000.0
2009-05-19 05:24:00,1.5119,1.5121,1.5117,1.5117,133000000.0
2009-05-19 05:25:00,1.51175,1.5118,1.5117,1.5117,111000000.0
2009-05-19 05:26:00,1.51175,1.5119,1.51175,1.5118,26000000.0
2009-05-19 05:27:00,1.5118,1.5118,1.5118,1.5118,31200000.0
2009-05-19 05:28:00,1.51148,1.51161,1.51124,1.51143,101200000.0
2009-05-19 05:29:00,1.5118,1.5118,1.5118,1.5118,36000000.0
2009-05-19 05:30:00,1.5117,1.5118,1.5117,1.5117,119800000.0
2009-05-19 05:31:00,1.5117,1.5117,1.5117,1.5117,20800000.0
2009-05-19 05:32:00,1.5117,1.5118,1.5117,1.5118,76800000.0
2009-05-19 05:33:00,1.5118,1.5118,1.5118,1.5118,9600000.0
2009-05-19 05:34:00,1.51165,1.51165,1.51162,1.51162,11200000.0
2009-05-19 05:35:00,1.51154,1.51158,1.51143,1.51158,8400000.0
2009-05-19 05:36:00,1.51127,1.5115,1.51127,1.51148,14800000.0
2009-05-19 05:37:00,1.51151,1.51156,1.51116,1.51155,97400000.0
2009-05-19 05:38:00,1.5118,1.5118,1.5118,1.5118,10400000.0
2009-05-19 05:39:00,1.51152,1.5116,1.51106,1.51153,25800000.0
2009-05-19 05:40:00,1.5117,1.5117,1.5117,1.5117,24800000.0
2009-05-19 05:41:00,1.5117,1.5117,1.5117,1.5117,57600000.0
2009-05-19 05:42:00,1.51153,1.51165,1.5115,1.51155,136800000.0
2009-05-19 05:43:00,1.5117,1.5118,1.5117,1.5118,86400000.0
2009-05-19 05:44:00,1.5118,1.5118,1.5117,1.5117,14400000.0
2009-05-19 05:45:00,1.5118,1.5118,1.5117,1.5117,48000000.0
2009-05-19 05:46:00,1.5117,1.5117,1.5117,1.5117,10600000.0
2009-05-19 05:47:00,1.5117,1.5118,1.5117,1.5118,138600000.0
2009-05-19 05:48:00,1.5118,1.5118,1.5117,1.5117,71000000.0
2009-05-19 05:49:00,1.5117,1.5118,1.5117,1.5118,26000000.0
2009-05-19 05:50:00,1.5118,1.5118,1.5118,1.5118,33600000.0
2009-05-19 05:51:00,1.5118,1.5118,1.5118,1.5118,9600000.0
2009-05-19 05:52:00,1.51185,1.51185,1.5118,1.5118,30000000.0
2009-05-19 05:53:00,1.5118,1.5119,1.5118,1.5118,22000000.0
2009-05-19 05:54:00,1.5118,1.5118,1.5118,1.5118,4800000.0
2009-05-19 05:55:00,1.5118,1.5118,1.5118,1.5118,10600000.0
2009-05-19 05:56:00,1.5118,1.51195,1.5118,1.5118,50600000.0
2009-05-19 05:57:00,1.5118,1.5118,1.5118,1.5118,4800000.0
2009-05-19 05:58:00,1.51185,1.5119,1.5118,1.5118,15400000.0
2009-05-19 05:59:00,1.5118,1.51195,1.5118,1.51195,21600000.0
2009-05-19 06:00:00,1.5119,1.51205,1.5117,1.51195,155000000.0
2009-05-19 06:01:00,1.51195,1.51195,1.5118,1.5119,76000000.0
2009-05-19 06:02:00,1.5119,1.5119,1.5118,1.5118,72000000.0
2009-05-19 06:03:00,1.5119,1.5119,1.5118,1.5118,32200000.0
2009-05-19 06:04:00,1.5119,1.512,1.5118,1.51195,43000000.0
2009-05-19 06:05:00,1.5119,1.5119,1.5118,1.5118,43600000.0
2009-05-19 06:06:00,1.5118,1.5119,1.5118,1.5118,86400000.0
2009-05-19 06:07:00,1.5118,1.51195,1.5118,1.5118,91400000.0
2009-05-19 06:08:00,1.5117,1.5118,1.5117,1.5118,6600000.0
2009-05-19 06:09:00,1.51185,1.51205,1.5118,1.5119,64800000.0
2009-05-19 06:10:00,1.5119,1.5121,1.5118,1.512,134600000.0
2009-05-19 06:11:00,1.512,1.5121,1.512,1.512,17000000.0
2009-05-19 06:12:00,1.5121,1.5121,1.512,1.512,23600000.0
2009-05-19 06:13:00,1.512,1.51215,1.51185,1.51195,83600000.0
2009-05-19 06:14:00,1.5119,1.51195,1.51185,1.5119,31000000.0
2009-05-19 06:15:00,1.51195,1.51195,1.5118,1.5119,21800000.0
2009-05-19 06:16:00,1.51195,1.51195,1.5119,1.51195,7000000.0
2009-05-19 06:17:00,1.51205,1.5121,1.512,1.512,4000000.0
2009-05-19 06:18:00,1.51205,1.51205,1.5119,1.512,19600000.0
2009-05-19 06:19:00,1.51205,1.51205,1.5119,1.51195,48800000.0
2009-05-19 06:20:00,1.51205,1.51205,1.512,1.512,4000000.0
2009-05-19 06:21:00,1.51205,1.51205,1.51205,1.51205,1000000.0
2009-05-19 06:22:00,1.51205,1.51205,1.5119,1.5119,40600000.0
2009-05-19 06:23:00,1.5119,1.512,1.5119,1.5119,17800000.0
2009-05-19 06:24:00,1.5119,1.512,1.5119,1.5119,75200000.0
2009-05-19 06:25:00,1.5119,1.512,1.5119,1.512,18800000.0
2009-05-19 06:26:00,1.5119,1.512,1.51175,1.51175,70200000.0
2009-05-19 06:27:00,1.51175,1.51195,1.5117,1.5118,63600000.0
2009-05-19 06:28:00,1.51175,1.5119,1.51175,1.5119,52400000.0
2009-05-19 06:29:00,1.5119,1.512,1.51165,1.51175,112000000.0
2009-05-19 06:30:00,1.51185,1.51195,1.51175,1.51195,85400000.0
2009-05-19 06:31:00,1.5119,1.51205,1.51185,1.5119,63000000.0
2009-05-19 06:32:00,1.5119,1.5119,1.5118,1.5118,140400000.0
2009-05-19 06:33:00,1.51185,1.51185,1.5117,1.5118,246600000.0
2009-05-19 06:34:00,1.5117,1.5118,1.5117,1.5117,185800000.0
2009-05-19 06:35:00,1.5117,1.5117,1.5116,1.5117,130400000.0
2009-05-19 06:36:00,1.5116,1.51175,1.5116,1.51175,47000000.0
2009-05-19 06:37:00,1.5118,1.51195,1.51175,1.51185,20600000.0
2009-05-19 06:38:00,1.5118,1.51185,1.51175,1.51175,14400000.0
2009-05-19 06:39:00,1.51175,1.5118,1.5117,1.5118,73200000.0
2009-05-19 06:40:00,1.5118,1.512,1.5118,1.512,12200000.0
2009-05-19 06:41:00,1.51205,1.51205,1.5119,1.512,14600000.0
2009-05-19 06:42:00,1.5119,1.5121,1.51185,1.51195,36000000.0
2009-05-19 06:43:00,1.5119,1.51195,1.51185,1.51185,22200000.0
2009-05-19 06:44:00,1.5119,1.51205,1.5119,1.512,65800000.0
2009-05-19 06:45:00,1.5119,1.51225,1.5119,1.5121,117600000.0
2009-05-19 06:46:00,1.51205,1.51215,1.51195,1.512,40000000.0
2009-05-19 06:47:00,1.512,1.512,1.5119,1.5119,55600000.0
2009-05-19 06:48:00,1.5119,1.512,1.5119,1.512,12600000.0
2009-05-19 06:49:00,1.512,1.51205,1.51195,1.51195,23800000.0
2009-05-19 06:50:00,1.51195,1.51195,1.51195,1.51195,5000000.0
2009-05-19 06:51:00,1.51173,1.51175,1.51142,1.5115,605200000.0
2009-05-19 06:52:00,1.51195,1.51195,1.5119,1.51195,17600000.0
2009-05-19 06:53:00,1.51195,1.51195,1.51195,1.51195,2000000.0
2009-05-19 06:54:00,1.51144,1.51175,1.51141,1.51153,340400000.0
2009-05-19 06:55:00,1.51195,1.5121,1.51195,1.51205,31800000.0
2009-05-19 06:56:00,1.512,1.512,1.51195,1.51195,22400000.0
2009-05-19 06:57:00,1.512,1.512,1.512,1.512,9000000.0
2009-05-19 06:58:00,1.51195,1.51205,1.51195,1.512,23400000.0
2009-05-19 06:59:00,1.51195,1.51195,1.51175,1.51195,31600000.0
2009-05-19 07:00:00,1.5119,1.51195,1.5118,1.5119,21000000.0
2009-05-19 07:01:00,1.5119,1.5119,1.5117,1.5119,35000000.0
2009-05-19 07:02:00,1.5119,1.5121,1.5117,1.5117,94600000.0
2009-05-19 07:03:00,1.5118,1.51185,1.5118,1.51185,9000000.0
2009-05-19 07:04:00,1.5118,1.51185,1.5117,1.5118,93000000.0
2009-05-19 07:05:00,1.5118,1.5118,1.5117,1.5117,103600000.0
2009-05-19 07:06:00,1.5117,1.5117,1.5117,1.5117,34400000.0
2009-05-19 07:07:00,1.5117,1.5117,1.5117,1.5117,106400000.0
2009-05-19 07:08:00,1.5117,1.5117,1.5116,1.5117,123400000.0
2009-05-19 07:09:00,1.5117,1.51185,1.5116,1.5117,148000000.0
2009-05-19 07:10:00,1.5117,1.51175,1.5117,1.51175,70400000.0
2009-05-19 07:11:00,1.5117,1.51175,1.5117,1.51175,56800000.0
2009-05-19 07:12:00,1.51175,1.51175,1.51175,1.51175,9600000.0
2009-05-19 07:13:00,1.5117,1.5118,1.5117,1.5117,75200000.0
2009-05-19 07:14:00,1.5117,1.5118,1.5117,1.5118,63800000.0
2009-05-19 07:15:00,1.5117,1.512,1.5117,1.5119,26600000.0
2009-05-19 07:16:00,1.512,1.512,1.51175,1.5119,29200000.0
2009-05-19 07:17:00,1.51195,1.5121,1.51185,1.51195,35200000.0
2009-05-19 07:18:00,1.5119,1.512,1.5119,1.5119,7000000.0
2009-05-19 07:19:00,1.51195,1.51195,1.5118,1.5119,30400000.0
2009-05-19 07:20:00,1.5119,1.51195,1.5119,1.5119,4000000.0
2009-05-19 07:21:00,1.51195,1.51195,1.5119,1.5119,3000000.0
2009-05-19 07:22:00,1.51195,1.51195,1.5119,1.5119,3000000.0
2009-05-19 07:23:00,1.51195,1.512,1.51195,1.512,6000000.0
2009-05-19 07:24:00,1.512,1.51205,1.5118,1.5119,37800000.0
2009-05-19 07:25:00,1.5119,1.5119,1.5119,1.5119,25600000.0
2009-05-19 07:26:00,1.5119,1.51195,1.51185,1.5119,92600000.0
2009-05-19 07:27:00,1.5119,1.51205,1.5119,1.512,48000000.0
2009-05-19 07:28:00,1.51195,1.51205,1.51195,1.51195,5000000.0
2009-05-19 07:29:00,1.5121,1.5121,1.5119,1.5119,18400000.0
2009-05-19 07:30:00,1.51195,1.512,1.51195,1.512,53400000.0
2009-05-19 07:31:00,1.51205,1.51215,1.5119,1.5121,24200000.0
2009-05-19 07:32:00,1.51185,1.51195,1.51185,1.5119,10000000.0
2009-05-19 07:33:00,1.51195,1.51195,1.5119,1.5119,16000000.0
2009-05-19 07:34:00,1.51195,1.51195,1.5119,1.51195,12000000.0
2009-05-19 07:35:00,1.5121,1.5121,1.51185,1.5119,6200000.0
2009-05-19 07:36:00,1.5119,1.51195,1.5119,1.51195,6000000.0
2009-05-19 07:37:00,1.51195,1.51195,1.5118,1.5118,11600000.0
2009-05-19 07:38:00,1.5118,1.5122,1.5118,1.51215,81400000.0
2009-05-19 07:39:00,1.5122,1.5122,1.51195,1.512,36900000.0
2009-05-19 07:40:00,1.51205,1.5121,1.51195,1.51205,47200000.0
2009-05-19 07:41:00,1.51205,1.51205,1.512,1.512,10600000.0
2009-05-19 07:42:00,1.512,1.512,1.512,1.512,3000000.0
2009-05-19 07:43:00,1.512,1.512,1.512,1.512,3000000.0
2009-05-19 07:44:00,1.512,1.5121,1.512,1.5121,30200000.0
2009-05-19 07:45:00,1.51205,1.5122,1.51195,1.5121,35700000.0
2009-05-19 07:46:00,1.5121,1.5121,1.5121,1.5121,3000000.0
2009-05-19 07:47:00,1.5121,1.5121,1.5117,1.51185,18200000.0
2009-05-19 07:48:00,1.5118,1.51185,1.5118,1.5118,17000000.0
2009-05-19 07:49:00,1.5118,1.5118,1.5118,1.5118,9000000.0
2009-05-19 07:50:00,1.5118,1.5118,1.5118,1.5118,13000000.0
2009-05-19 07:51:00,1.5118,1.51195,1.5118,1.5118,20800000.0
2009-05-19 07:52:00,1.5118,1.512,1.5118,1.5119,24000000.0
2009-05-19 07:53:00,1.512,1.512,1.5119,1.512,10600000.0
2009-05-19 07:54:00,1.5119,1.512,1.51185,1.5119,36000000.0
2009-05-19 07:55:00,1.5119,1.5121,1.5119,1.5121,29600000.0
2009-05-19 07:56:00,1.51205,1.51205,1.5118,1.5119,23800000.0
2009-05-19 07:57:00,1.51185,1.51195,1.51165,1.5118,20800000.0
2009-05-19 07:58:00,1.5117,1.51185,1.5116,1.5117,30800000.0
2009-05-19 07:59:00,1.5116,1.5118,1.5116,1.5118,31400000.0
2009-05-19 08:00:00,1.5117,1.5118,1.5116,1.51175,95600000.0
2009-05-19 08:01:00,1.5118,1.5118,1.5116,1.5116,27200000.0
2009-05-19 08:02:00,1.5116,1.51175,1.51135,1.51145,136600000.0
2009-05-19 08:03:00,1.51145,1.51185,1.51135,1.51175,106800000.0
2009-05-19 08:04:00,1.51175,1.51185,1.51165,1.51165,55800000.0
2009-05-19 08:05:00,1.5117,1.5117,1.5115,1.5115,145200000.0
2009-05-19 08:06:00,1.51145,1.5115,1.51105,1.5115,334000000.0
2009-05-19 08:07:00,1.5114,1.5115,1.5113,1.5113,104200000.0
2009-05-19 08:08:00,1.5113,1.5114,1.5113,1.51135,132200000.0
2009-05-19 08:09:00,1.51135,1.5115,1.51125,1.51135,317600000.0
2009-05-19 08:10:00,1.5115,1.5117,1.51135,1.5115,89400000.0
2009-05-19 08:11:00,1.5114,1.5117,1.51135,1.5115,159000000.0
2009-05-19 08:12:00,1.5116,1.5117,1.5115,1.5117,182800000.0
2009-05-19 08:13:00,1.5117,1.5119,1.5116,1.5117,165000000.0
2009-05-19 08:14:00,1.5117,1.51175,1.51135,1.51145,59600000.0
2009-05-19 08:15:00,1.51155,1.5118,1.5114,1.51165,237200000.0
2009-05-19 08:16:00,1.5116,1.5118,1.5115,1.5118,188000000.0
2009-05-19 08:17:00,1.5118,1.512,1.5118,1.51195,60800000.0
2009-05-19 08:18:00,1.5119,1.512,1.5118,1.512,64400000.0
2009-05-19 08:19:00,1.51195,1.51215,1.5117,1.5118,158000000.0
2009-05-19 08:20:00,1.51175,1.512,1.51175,1.51185,175400000.0
2009-05-19 08:21:00,1.51195,1.51225,1.51195,1.512,204000000.0
2009-05-19 08:22:00,1.512,1.5121,1.5119,1.5119,190000000.0
2009-05-19 08:23:00,1.5119,1.512,1.5119,1.5119,51200000.0
2009-05-19 08:24:00,1.51185,1.51185,1.5117,1.5118,98400000.0
2009-05-19 08:25:00,1.5118,1.5123,1.51175,1.5122,210600000.0
2009-05-19 08:26:00,1.51225,1.5124,1.5122,1.5124,170200000.0
2009-05-19 08:27:00,1.5124,1.5124,1.51195,1.51215,195000000.0
2009-05-19 08:28:00,1.5121,1.5121,1.5121,1.5121,26400000.0
2009-05-19 08:29:00,1.5122,1.5123,1.5121,1.5122,90600000.0
2009-05-19 08:30:00,1.5123,1.5123,1.51215,1.5122,138800000.0
2009-05-19 08:31:00,1.5122,1.5122,1.5121,1.5122,260200001.0
2009-05-19 08:32:00,1.5122,1.5123,1.5121,1.5122,423000000.0
2009-05-19 08:33:00,1.5122,1.51235,1.5122,1.51225,261200000.0
2009-05-19 08:34:00,1.5122,1.5123,1.5121,1.5121,265600000.0
2009-05-19 08:35:00,1.5121,1.51225,1.5121,1.5122,177800000.0
2009-05-19 08:36:00,1.5121,1.5123,1.5121,1.51225,227200000.0
2009-05-19 08:37:00,1.51225,1.51225,1.5121,1.5122,217400000.0
2009-05-19 08:38:00,1.5122,1.5123,1.5121,1.5121,368000000.0
2009-05-19 08:39:00,1.5121,1.5123,1.5121,1.5122,297600000.0
2009-05-19 08:40:00,1.5122,1.51245,1.5122,1.5123,369000000.0
2009-05-19 08:41:00,1.5123,1.51235,1.5122,1.5123,326400000.0
2009-05-19 08:42:00,1.5123,1.51235,1.5122,1.5122,401600000.0
2009-05-19 08:43:00,1.5122,1.51225,1.51185,1.512,277400000.0
2009-05-19 08:44:00,1.5119,1.51205,1.5119,1.512,142600000.0
2009-05-19 08:45:00,1.51195,1.51215,1.5119,1.51215,270800000.0
2009-05-19 08:46:00,1.5121,1.51235,1.5121,1.5122,269800000.0
2009-05-19 08:47:00,1.51215,1.51225,1.5121,1.5121,293600000.0
2009-05-19 08:48:00,1.5121,1.5124,1.5121,1.51235,294800000.0
2009-05-19 08:49:00,1.5123,1.5124,1.5121,1.5122,431400000.0
2009-05-19 08:50:00,1.51235,1.51235,1.51205,1.5121,213200000.0
2009-05-19 08:51:00,1.5122,1.51235,1.51175,1.51185,407800000.0
2009-05-19 08:52:00,1.5118,1.51195,1.5117,1.5117,272000000.0
2009-05-19 08:53:00,1.51175,1.51195,1.51155,1.51155,552800000.0
2009-05-19 08:54:00,1.51155,1.512,1.51155,1.5117,284200000.0
2009-05-19 08:55:00,1.5116,1.5119,1.5116,1.5116,364800000.0
2009-05-19 08:56:00,1.5116,1.5121,1.5116,1.5121,362600001.0
2009-05-19 08:57:00,1.5121,1.51265,1.51205,1.51225,454374000.0
2009-05-19 08:58:00,1.51225,1.5124,1.51205,1.5121,183174000.0
2009-05-19 08:59:00,1.5122,1.51255,1.5122,1.5125,279400000.0
2009-05-19 09:00:00,1.5125,1.51265,1.5124,1.51265,248400000.0
2009-05-19 09:01:00,1.5126,1.5127,1.51245,1.5125,411600000.0
2009-05-19 09:02:00,1.51245,1.5126,1.5124,1.5126,300800000.0
2009-05-19 09:03:00,1.51265,1.5127,1.5125,1.51265,407800000.0
2009-05-19 09:04:00,1.51255,1.51285,1.5125,1.51275,384700000.0
2009-05-19 09:05:00,1.51275,1.5133,1.51275,1.5133,619600000.0
2009-05-19 09:06:00,1.5133,1.5136,1.51325,1.51335,568000000.0
2009-05-19 09:07:00,1.5134,1.5135,1.5131,1.5132,308200000.0
2009-05-19 09:08:00,1.5132,1.5133,1.5129,1.5129,335400000.0
2009-05-19 09:09:00,1.5129,1.51325,1.5129,1.5131,323400000.0
2009-05-19 09:10:00,1.51315,1.51315,1.5127,1.5129,399600000.0
2009-05-19 09:11:00,1.51295,1.5134,1.5129,1.5132,286000000.0
2009-05-19 09:12:00,1.5132,1.5134,1.51305,1.51305,231200000.0
2009-05-19 09:13:00,1.51305,1.51345,1.51305,1.5133,385600000.0
2009-05-19 09:14:00,1.5133,1.51345,1.5132,1.5133,485000000.0
2009-05-19 09:15:00,1.5133,1.5134,1.5131,1.5133,516200000.0
2009-05-19 09:16:00,1.5133,1.5134,1.5133,1.5134,110200000.0
2009-05-19 09:17:00,1.5134,1.5134,1.5133,1.5133,102000000.0
2009-05-19 09:18:00,1.5133,1.5134,1.51325,1.5134,389000000.0
2009-05-19 09:19:00,1.5134,1.5134,1.51325,1.5134,223200000.0
2009-05-19 09:20:00,1.5133,1.51345,1.5133,1.51335,221200000.0
2009-05-19 09:21:00,1.51335,1.51345,1.51325,1.5133,431000000.0
2009-05-19 09:22:00,1.51335,1.51335,1.51325,1.5133,336800000.0
2009-05-19 09:23:00,1.5133,1.5134,1.51325,1.5133,343800000.0
2009-05-19 09:24:00,1.51335,1.51355,1.51325,1.51355,293200000.0
2009-05-19 09:25:00,1.51355,1.5136,1.5134,1.5135,387400000.0
2009-05-19 09:26:00,1.5135,1.5138,1.51345,1.5135,358400000.0
2009-05-19 09:27:00,1.5135,1.5138,1.5135,1.5138,553199999.0
2009-05-19 09:28:00,1.5138,1.51385,1.5136,1.5137,299600000.0
2009-05-19 09:29:00,1.5136,1.5137,1.5133,1.5136,333400000.0
2009-05-19 09:30:00,1.5136,1.5136,1.5134,1.51355,293800000.0
2009-05-19 09:31:00,1.5135,1.5136,1.5134,1.5136,235400000.0
2009-05-19 09:32:00,1.51355,1.5136,1.51325,1.5133,336600000.0
2009-05-19 09:33:00,1.5133,1.5136,1.5131,1.51355,303600000.0
2009-05-19 09:34:00,1.5135,1.51365,1.5134,1.5135,317000000.0
2009-05-19 09:35:00,1.5136,1.5136,1.5135,1.5135,248200000.0
2009-05-19 09:36:00,1.51355,1.5136,1.5135,1.51355,294600000.0
2009-05-19 09:37:00,1.51355,1.51355,1.51305,1.51305,382200000.0
2009-05-19 09:38:00,1.51305,1.51315,1.513,1.513,284200000.0
2009-05-19 09:39:00,1.513,1.51325,1.513,1.51315,271000000.0
2009-05-19 09:40:00,1.51315,1.5133,1.51315,1.5132,150600000.0
2009-05-19 09:41:00,1.5132,1.5133,1.51305,1.51315,250400000.0
2009-05-19 09:42:00,1.51315,1.51325,1.513,1.51315,230600000.0
2009-05-19 09:43:00,1.51315,1.5133,1.5131,1.5132,349600000.0
2009-05-19 09:44:00,1.51325,1.51325,1.513,1.5131,167200000.0
2009-05-19 09:45:00,1.5131,1.5132,1.5131,1.5132,221000000.0
2009-05-19 09:46:00,1.5132,1.5133,1.51315,1.5132,541000000.0
2009-05-19 09:47:00,1.51315,1.5132,1.5131,1.51315,246800000.0
2009-05-19 09:48:00,1.51315,1.51325,1.5131,1.5131,213400000.0
2009-05-19 09:49:00,1.5131,1.5133,1.5131,1.5132,283800000.0
2009-05-19 09:50:00,1.5132,1.5132,1.513,1.5132,206800000.0
2009-05-19 09:51:00,1.5132,1.5133,1.5131,1.51315,159600000.0
2009-05-19 09:52:00,1.5132,1.5133,1.51315,1.51315,247400000.0
2009-05-19 09:53:00,1.51315,1.5134,1.51315,1.5132,313400000.0
2009-05-19 09:54:00,1.5132,1.5132,1.51305,1.5132,310400000.0
2009-05-19 09:55:00,1.51315,1.5133,1.5131,1.5132,439600000.0
2009-05-19 09:56:00,1.5132,1.51345,1.51315,1.5133,229400000.0
2009-05-19 09:57:00,1.5133,1.5134,1.5131,1.5133,379400000.0
2009-05-19 09:58:00,1.5133,1.51335,1.5132,1.5133,219000000.0
2009-05-19 09:59:00,1.5133,1.5134,1.5132,1.5133,257600000.0
2009-05-19 10:00:00,1.51335,1.5136,1.5133,1.5136,225000000.0
2009-05-19 10:01:00,1.5136,1.5143,1.5136,1.51415,513900000.0
2009-05-19 10:02:00,1.5142,1.51435,1.51405,1.51415,484600000.0
2009-05-19 10:03:00,1.51415,1.51445,1.5141,1.51425,225700000.0
2009-05-19 10:04:00,1.51425,1.51445,1.514,1.51405,275500000.0
2009-05-19 10:05:00,1.51415,1.5143,1.51405,1.5143,316800000.0
2009-05-19 10:06:00,1.51425,1.51425,1.5139,1.51395,437700003.0
2009-05-19 10:07:00,1.51395,1.5142,1.5139,1.5141,433300000.0
2009-05-19 10:08:00,1.51405,1.51415,1.514,1.51405,243000000.0
2009-05-19 10:09:00,1.51405,1.51425,1.51395,1.5141,428400000.0
2009-05-19 10:10:00,1.51405,1.5141,1.5139,1.514,558000000.0
2009-05-19 10:11:00,1.514,1.5141,1.514,1.51405,511200000.0
2009-05-19 10:12:00,1.5141,1.51415,1.51395,1.514,495800000.0
2009-05-19 10:13:00,1.514,1.51415,1.5139,1.51405,500600000.0
2009-05-19 10:14:00,1.51405,1.51425,1.514,1.5142,355600000.0
2009-05-19 10:15:00,1.5142,1.5144,1.5142,1.5143,410600000.0
2009-05-19 10:16:00,1.5143,1.5144,1.5142,1.5143,454000000.0
2009-05-19 10:17:00,1.5143,1.5143,1.51415,1.51425,306000000.0
2009-05-19 10:18:00,1.5143,1.5144,1.5141,1.5141,284400000.0
2009-05-19 10:19:00,1.51405,1.5141,1.51395,1.5141,621000000.0
2009-05-19 10:20:00,1.5141,1.5141,1.5138,1.51385,460400000.0
2009-05-19 10:21:00,1.5137,1.51385,1.51355,1.51355,560000000.0
2009-05-19 10:22:00,1.51355,1.5137,1.5134,1.5135,475600000.0
2009-05-19 10:23:00,1.5135,1.5136,1.51345,1.5136,327600000.0
2009-05-19 10:24:00,1.5136,1.5137,1.51345,1.5136,218600000.0
2009-05-19 10:25:00,1.5136,1.51385,1.5135,1.5136,432200000.0
2009-05-19 10:26:00,1.5137,1.5139,1.51355,1.51355,444000000.0
2009-05-19 10:27:00,1.51355,1.5137,1.5135,1.5136,529200000.0
2009-05-19 10:28:00,1.5136,1.51365,1.5135,1.5135,309600000.0
2009-05-19 10:29:00,1.5135,1.5136,1.51345,1.5135,575000000.0
2009-05-19 10:30:00,1.5135,1.5136,1.51335,1.5134,349000000.0
2009-05-19 10:31:00,1.5134,1.5136,1.5134,1.5135,208400000.0
2009-05-19 10:32:00,1.51355,1.5137,1.51345,1.51345,287400000.0
2009-05-19 10:33:00,1.5134,1.5135,1.5133,1.5133,299600000.0
2009-05-19 10:34:00,1.51335,1.5135,1.5133,1.51335,285600000.0
2009-05-19 10:35:00,1.51335,1.5135,1.51325,1.5134,365000000.0
2009-05-19 10:36:00,1.5135,1.5136,1.5134,1.5135,239600000.0
2009-05-19 10:37:00,1.5135,1.5136,1.5134,1.5135,349600000.0
2009-05-19 10:38:00,1.5135,1.5135,1.5132,1.5134,412600000.0
2009-05-19 10:39:00,1.5134,1.5135,1.5133,1.5134,501600000.0
2009-05-19 10:40:00,1.5133,1.51335,1.5133,1.51335,63200000.0
2009-05-19 10:41:00,1.51335,1.5135,1.513,1.513,444600000.0
2009-05-19 10:42:00,1.513,1.5133,1.51295,1.5133,375200000.0
2009-05-19 10:43:00,1.51325,1.51365,1.5131,1.5136,592400000.0
2009-05-19 10:44:00,1.5136,1.5137,1.51325,1.5135,259600000.0
2009-05-19 10:45:00,1.5136,1.5136,1.5134,1.5135,163600000.0
2009-05-19 10:46:00,1.5135,1.5135,1.51315,1.51345,160600000.0
2009-05-19 10:47:00,1.5134,1.5135,1.513,1.5132,209600000.0
2009-05-19 10:48:00,1.5132,1.5136,1.5132,1.51345,218000000.0
2009-05-19 10:49:00,1.51345,1.5136,1.5134,1.5135,221400000.0
2009-05-19 10:50:00,1.5136,1.51365,1.5135,1.5135,215400000.0
2009-05-19 10:51:00,1.5136,1.51365,1.5134,1.5134,511200000.0
2009-05-19 10:52:00,1.5135,1.51365,1.5135,1.5135,330600000.0
2009-05-19 10:53:00,1.5135,1.5136,1.5135,1.5136,102800000.0
2009-05-19 10:54:00,1.51298,1.51355,1.51277,1.51338,382800000.0
2009-05-19 10:55:00,1.5136,1.514,1.5136,1.5139,432500000.0
2009-05-19 10:56:00,1.5139,1.514,1.5138,1.514,328400000.0
2009-05-19 10:57:00,1.514,1.5141,1.51375,1.5141,405900000.0
2009-05-19 10:58:00,1.51405,1.5142,1.51395,1.514,350200000.0
2009-05-19 10:59:00,1.514,1.5141,1.5139,1.514,198000000.0
2009-05-19 11:00:00,1.514,1.51485,1.514,1.51455,489100000.0
2009-05-19 11:01:00,1.51455,1.51475,1.5145,1.5146,410800000.0
2009-05-19 11:02:00,1.5146,1.5146,1.5141,1.51415,598000000.0
2009-05-19 11:03:00,1.5142,1.51435,1.5142,1.5143,404800000.0
2009-05-19 11:04:00,1.5143,1.5143,1.5142,1.5143,472000000.0
2009-05-19 11:05:00,1.5143,1.5144,1.514,1.514,538000000.0
2009-05-19 11:06:00,1.514,1.51405,1.5138,1.514,695000000.0
2009-05-19 11:07:00,1.514,1.51425,1.5138,1.5138,334100000.0
2009-05-19 11:08:00,1.5138,1.514,1.51355,1.514,381300000.0
2009-05-19 11:09:00,1.51395,1.5142,1.5137,1.5142,270400000.0
2009-05-19 11:10:00,1.5142,1.51425,1.51395,1.5141,509400000.0
2009-05-19 11:11:00,1.5141,1.51425,1.514,1.5141,257800000.0
2009-05-19 11:12:00,1.5142,1.5143,1.514,1.51405,411600000.0
2009-05-19 11:13:00,1.51405,1.5142,1.5138,1.5138,288000000.0
2009-05-19 11:14:00,1.5138,1.51405,1.5137,1.514,409400002.0
2009-05-19 11:15:00,1.51395,1.51405,1.51375,1.5139,373000000.0
2009-05-19 11:16:00,1.5139,1.5142,1.5139,1.5141,477400000.0
2009-05-19 11:17:00,1.5141,1.5142,1.51395,1.514,375400000.0
2009-05-19 11:18:00,1.5139,1.5142,1.5138,1.5142,409000000.0
2009-05-19 11:19:00,1.51415,1.51425,1.514,1.5142,403400000.0
2009-05-19 11:20:00,1.5142,1.5143,1.5141,1.5141,179200000.0
2009-05-19 11:21:00,1.5141,1.5143,1.5141,1.5143,271800000.0
2009-05-19 11:22:00,1.5143,1.5145,1.51425,1.51425,136600000.0
2009-05-19 11:23:00,1.51425,1.5144,1.51415,1.5143,331600000.0
2009-05-19 11:24:00,1.5143,1.5143,1.5142,1.5142,386400000.0
2009-05-19 11:25:00,1.5142,1.51455,1.5142,1.5145,500600000.0
2009-05-19 11:26:00,1.51455,1.51455,1.5141,1.5143,476800000.0
2009-05-19 11:27:00,1.51435,1.5145,1.5142,1.51445,349600000.0
2009-05-19 11:28:00,1.51445,1.5149,1.5144,1.5148,849399998.0
2009-05-19 11:29:00,1.5148,1.51525,1.51465,1.515,366400000.0
2009-05-19 11:30:00,1.515,1.5151,1.51465,1.5147,527200000.0
2009-05-19 11:31:00,1.5148,1.51485,1.5145,1.51465,264600000.0
2009-05-19 11:32:00,1.51465,1.515,1.51455,1.51485,203200000.0
2009-05-19 11:33:00,1.51485,1.51505,1.51475,1.5148,478000000.0
2009-05-19 11:34:00,1.5148,1.5149,1.5147,1.51475,474600000.0
2009-05-19 11:35:00,1.5148,1.51495,1.5147,1.5147,474600000.0
2009-05-19 11:36:00,1.51475,1.51495,1.51475,1.51475,374000000.0
2009-05-19 11:37:00,1.5148,1.51485,1.5147,1.5148,158600000.0
2009-05-19 11:38:00,1.51475,1.51505,1.51475,1.51505,392000000.0
2009-05-19 11:39:00,1.51505,1.5158,1.51505,1.51545,658400001.0
2009-05-19 11:40:00,1.51545,1.51585,1.51545,1.5156,594399999.0
2009-05-19 11:41:00,1.51565,1.516,1.5155,1.51585,333900000.0
2009-05-19 11:42:00,1.5159,1.5163,1.5159,1.5161,536000002.0
2009-05-19 11:43:00,1.5161,1.51625,1.5158,1.516,390400000.0
2009-05-19 11:44:00,1.516,1.5161,1.5158,1.51605,157400000.0
2009-05-19 11:45:00,1.516,1.5161,1.51595,1.51595,167400000.0
2009-05-19 11:46:00,1.51595,1.51595,1.5156,1.5156,237400000.0
2009-05-19 11:47:00,1.51575,1.516,1.5156,1.51595,404800000.0
2009-05-19 11:48:00,1.51595,1.516,1.51575,1.51575,200600000.0
2009-05-19 11:49:00,1.51575,1.51575,1.5155,1.5156,324800000.0
2009-05-19 11:50:00,1.51565,1.51575,1.5155,1.51565,299200000.0
2009-05-19 11:51:00,1.51565,1.5157,1.5155,1.5156,302000000.0
2009-05-19 11:52:00,1.5157,1.5158,1.51555,1.5156,184000000.0
2009-05-19 11:53:00,1.51555,1.5159,1.51555,1.51565,165400000.0
2009-05-19 11:54:00,1.51565,1.5158,1.51555,1.5156,116000000.0
2009-05-19 11:55:00,1.5156,1.5156,1.5152,1.51525,146200000.0
2009-05-19 11:56:00,1.51525,1.51525,1.51485,1.51515,409600000.0
2009-05-19 11:57:00,1.51515,1.5156,1.5151,1.51525,402600000.0
2009-05-19 11:58:00,1.5153,1.5153,1.515,1.51505,180400000.0
2009-05-19 11:59:00,1.515,1.51525,1.5149,1.5151,262400000.0
2009-05-19 12:00:00,1.5151,1.5153,1.5149,1.5151,304200000.0
2009-05-19 12:01:00,1.5151,1.51525,1.51505,1.5151,147400000.0
2009-05-19 12:02:00,1.51515,1.51515,1.5151,1.5151,55000000.0
2009-05-19 12:03:00,1.5151,1.5152,1.51505,1.5152,156800000.0
2009-05-19 12:04:00,1.5153,1.5155,1.5153,1.5154,215400000.0
2009-05-19 12:05:00,1.5154,1.5155,1.5153,1.5155,129400000.0
2009-05-19 12:06:00,1.5155,1.51565,1.5155,1.51565,204800000.0
2009-05-19 12:07:00,1.5156,1.5158,1.5156,1.5158,95800000.0
2009-05-19 12:08:00,1.51575,1.51575,1.5156,1.5156,86800000.0
2009-05-19 12:09:00,1.5156,1.51565,1.5155,1.51565,105000000.0
2009-05-19 12:10:00,1.5156,1.51575,1.5155,1.5156,193600000.0
2009-05-19 12:11:00,1.5156,1.51575,1.5155,1.5157,180000000.0
2009-05-19 12:12:00,1.5158,1.51585,1.5154,1.5156,433800000.0
2009-05-19 12:13:00,1.5156,1.51575,1.5155,1.51555,164600000.0
2009-05-19 12:14:00,1.51555,1.51625,1.5155,1.5161,360800000.0
2009-05-19 12:15:00,1.5162,1.51635,1.516,1.51615,228200000.0
2009-05-19 12:16:00,1.5161,1.51615,1.51575,1.51585,320200000.0
2009-05-19 12:17:00,1.51585,1.51595,1.51575,1.51585,221200000.0
2009-05-19 12:18:00,1.51585,1.5159,1.51565,1.5157,126800000.0
2009-05-19 12:19:00,1.51575,1.5158,1.5156,1.51565,136800000.0
2009-05-19 12:20:00,1.51565,1.5157,1.5156,1.5157,152800000.0
2009-05-19 12:21:00,1.51565,1.5159,1.51565,1.5158,169400000.0
2009-05-19 12:22:00,1.51585,1.516,1.5157,1.5157,127600000.0
2009-05-19 12:23:00,1.51575,1.51595,1.51565,1.51575,129600000.0
2009-05-19 12:24:00,1.51585,1.51615,1.5157,1.5159,211200000.0
2009-05-19 12:25:00,1.5159,1.5159,1.51545,1.51565,278200000.0
2009-05-19 12:26:00,1.51565,1.5157,1.5155,1.5156,302600000.0
2009-05-19 12:27:00,1.5156,1.5159,1.5156,1.5159,104600000.0
2009-05-19 12:28:00,1.5158,1.516,1.5158,1.516,187600000.0
2009-05-19 12:29:00,1.516,1.5161,1.516,1.516,169200000.0
2009-05-19 12:30:00,1.516,1.51635,1.516,1.51635,347000000.0
2009-05-19 12:31:00,1.5164,1.51645,1.51605,1.5161,524600000.0
2009-05-19 12:32:00,1.5162,1.5162,1.51595,1.5162,284800000.0
2009-05-19 12:33:00,1.5162,1.5163,1.516,1.51605,198000000.0
2009-05-19 12:34:00,1.51605,1.5161,1.51595,1.51595,241200000.0
2009-05-19 12:35:00,1.51595,1.5161,1.5159,1.5159,185400000.0
2009-05-19 12:36:00,1.5159,1.51595,1.5158,1.51585,180600000.0
2009-05-19 12:37:00,1.51585,1.51585,1.5158,1.5158,79600000.0
2009-05-19 12:38:00,1.5158,1.51585,1.5158,1.5158,32200000.0
2009-05-19 12:39:00,1.5158,1.5158,1.5157,1.5157,90000000.0
2009-05-19 12:40:00,1.5157,1.5158,1.5157,1.5157,352599999.0
2009-05-19 12:41:00,1.5157,1.51575,1.51565,1.5157,212400000.0
2009-05-19 12:42:00,1.5157,1.51595,1.5157,1.5158,119000000.0
2009-05-19 12:43:00,1.5158,1.51585,1.51575,1.5158,65600000.0
2009-05-19 12:44:00,1.5158,1.5159,1.5157,1.5158,198000000.0
2009-05-19 12:45:00,1.5157,1.5159,1.5156,1.5156,145600000.0
2009-05-19 12:46:00,1.51565,1.51635,1.5156,1.5162,220700000.0
2009-05-19 12:47:00,1.5163,1.5163,1.51605,1.5161,354400000.0
2009-05-19 12:48:00,1.5161,1.5162,1.51595,1.51605,255400000.0
2009-05-19 12:49:00,1.516,1.51625,1.51585,1.51595,241800000.0
2009-05-19 12:50:00,1.51595,1.5161,1.51595,1.5161,305200000.0
2009-05-19 12:51:00,1.5161,1.51615,1.516,1.5161,401600000.0
2009-05-19 12:52:00,1.5161,1.5163,1.5161,1.5162,116400000.0
2009-05-19 12:53:00,1.5162,1.5166,1.5162,1.5165,424000000.0
2009-05-19 12:54:00,1.5165,1.51655,1.5163,1.5164,308400000.0
2009-05-19 12:55:00,1.5164,1.5164,1.5163,1.5163,113600000.0
2009-05-19 12:56:00,1.5163,1.5164,1.51585,1.5159,219200000.0
2009-05-19 12:57:00,1.5159,1.5162,1.5158,1.5162,458600000.0
2009-05-19 12:58:00,1.5163,1.5163,1.5161,1.51615,263800000.0
2009-05-19 12:59:00,1.5161,1.51625,1.5161,1.5161,280800000.0
2009-05-19 13:00:00,1.5161,1.51635,1.5161,1.51615,173800000.0
2009-05-19 13:01:00,1.5162,1.5163,1.51605,1.51605,185600000.0
2009-05-19 13:02:00,1.51605,1.5162,1.51595,1.51605,224600000.0
2009-05-19 13:03:00,1.5161,1.51635,1.51595,1.5162,275000000.0
2009-05-19 13:04:00,1.51615,1.51625,1.51605,1.5161,244200000.0
2009-05-19 13:05:00,1.516,1.5161,1.51585,1.5159,225800000.0
2009-05-19 13:06:00,1.516,1.516,1.5158,1.5159,41800000.0
2009-05-19 13:07:00,1.5159,1.516,1.5158,1.51585,36800000.0
2009-05-19 13:08:00,1.51585,1.516,1.5157,1.51585,269600000.0
2009-05-19 13:09:00,1.51585,1.5159,1.51565,1.5157,145200000.0
2009-05-19 13:10:00,1.5157,1.51605,1.5157,1.516,107800000.0
2009-05-19 13:11:00,1.51595,1.516,1.5158,1.51585,85600000.0
2009-05-19 13:12:00,1.5159,1.5161,1.51585,1.5161,57600000.0
2009-05-19 13:13:00,1.5161,1.5163,1.51605,1.5163,191600000.0
2009-05-19 13:14:00,1.51625,1.5165,1.51625,1.5164,233000000.0
2009-05-19 13:15:00,1.51635,1.5166,1.51635,1.5165,185700000.0
2009-05-19 13:16:00,1.5165,1.5165,1.5162,1.5163,164800000.0
2009-05-19 13:17:00,1.5162,1.5163,1.5162,1.5163,112400000.0
2009-05-19 13:18:00,1.5162,1.51625,1.5162,1.5162,93400000.0
2009-05-19 13:19:00,1.5162,1.51625,1.5161,1.5162,61200000.0
2009-05-19 13:20:00,1.5162,1.51625,1.516,1.5162,142400000.0
2009-05-19 13:21:00,1.5162,1.5162,1.51595,1.5161,210000000.0
2009-05-19 13:22:00,1.5161,1.5161,1.5161,1.5161,110800000.0
2009-05-19 13:23:00,1.5161,1.5162,1.5161,1.5162,122000000.0
2009-05-19 13:24:00,1.5162,1.5162,1.51605,1.51615,329400000.0
2009-05-19 13:25:00,1.51615,1.5162,1.516,1.516,197400000.0
2009-05-19 13:26:00,1.51605,1.51605,1.51585,1.51585,291399999.0
2009-05-19 13:27:00,1.51585,1.51585,1.5157,1.51585,334600000.0
2009-05-19 13:28:00,1.5159,1.5159,1.51565,1.5157,169000000.0
2009-05-19 13:29:00,1.5157,1.5157,1.51555,1.51565,216200000.0
2009-05-19 13:30:00,1.51565,1.5158,1.51555,1.5156,267000000.0
2009-05-19 13:31:00,1.51555,1.51575,1.5155,1.5156,223800000.0
2009-05-19 13:32:00,1.5156,1.5156,1.5148,1.5148,457400000.0
2009-05-19 13:33:00,1.5148,1.51485,1.5146,1.51485,468200000.0
2009-05-19 13:34:00,1.51485,1.51505,1.51475,1.515,258000000.0
2009-05-19 13:35:00,1.515,1.5151,1.51495,1.515,156600000.0
2009-05-19 13:36:00,1.515,1.5151,1.51485,1.5149,182000000.0
2009-05-19 13:37:00,1.51485,1.515,1.5148,1.5148,276200000.0
2009-05-19 13:38:00,1.5148,1.5151,1.5148,1.515,328000000.0
2009-05-19 13:39:00,1.515,1.51515,1.5149,1.51505,167000000.0
2009-05-19 13:40:00,1.51505,1.51505,1.5148,1.51495,337200000.0
2009-05-19 13:41:00,1.515,1.515,1.5148,1.5148,184600000.0
2009-05-19 13:42:00,1.51485,1.515,1.5148,1.515,212800000.0
2009-05-19 13:43:00,1.5149,1.5151,1.51485,1.515,152800000.0
2009-05-19 13:44:00,1.515,1.51505,1.515,1.515,65400000.0
2009-05-19 13:45:00,1.51505,1.5151,1.515,1.515,216000000.0
2009-05-19 13:46:00,1.515,1.515,1.515,1.515,110800000.0
2009-05-19 13:47:00,1.51505,1.51515,1.515,1.5151,204600000.0
2009-05-19 13:48:00,1.51515,1.5152,1.515,1.51515,149600000.0
2009-05-19 13:49:00,1.51515,1.5153,1.515,1.515,292600000.0
2009-05-19 13:50:00,1.515,1.5152,1.515,1.515,192600000.0
2009-05-19 13:51:00,1.5151,1.51515,1.515,1.5151,202000000.0
2009-05-19 13:52:00,1.5151,1.51515,1.5149,1.51515,243600000.0
2009-05-19 13:53:00,1.51505,1.5152,1.51495,1.515,285400000.0
2009-05-19 13:54:00,1.515,1.5151,1.51485,1.51495,262200000.0
2009-05-19 13:55:00,1.51495,1.51505,1.51475,1.51485,249700000.0
2009-05-19 13:56:00,1.5149,1.5149,1.5148,1.5148,173200000.0
2009-05-19 13:57:00,1.5148,1.5148,1.51475,1.5148,100800000.0
2009-05-19 13:58:00,1.5148,1.515,1.5147,1.5148,255000000.0
2009-05-19 13:59:00,1.5148,1.5148,1.51455,1.5146,353800000.0
2009-05-19 14:00:00,1.5146,1.5146,1.5145,1.5146,296000000.0
2009-05-19 14:01:00,1.5146,1.5147,1.5146,1.5146,413599997.0
2009-05-19 14:02:00,1.5146,1.5147,1.51455,1.51465,330400000.0
2009-05-19 14:03:00,1.5147,1.51485,1.5146,1.5147,182800000.0
2009-05-19 14:04:00,1.5147,1.5147,1.51435,1.5145,500400000.0
2009-05-19 14:05:00,1.5145,1.5146,1.51445,1.5145,408800000.0
2009-05-19 14:06:00,1.5145,1.5146,1.51445,1.5145,205200000.0
2009-05-19 14:07:00,1.5145,1.51465,1.51445,1.51445,359800000.0
2009-05-19 14:08:00,1.5145,1.5146,1.51445,1.51445,381000000.0
2009-05-19 14:09:00,1.5145,1.51455,1.51425,1.5144,302600000.0
2009-05-19 14:10:00,1.51445,1.51465,1.5143,1.5146,501200000.0
2009-05-19 14:11:00,1.5145,1.51485,1.5145,1.51465,553100000.0
2009-05-19 14:12:00,1.51465,1.51475,1.5145,1.5146,343400000.0
2009-05-19 14:13:00,1.5146,1.5147,1.51435,1.51445,208400000.0
2009-05-19 14:14:00,1.51435,1.51465,1.5143,1.5145,416200000.0
2009-05-19 14:15:00,1.5145,1.51465,1.5142,1.5143,299400000.0
2009-05-19 14:16:00,1.51435,1.5145,1.5143,1.5145,234800000.0
2009-05-19 14:17:00,1.5145,1.51465,1.5144,1.51455,130400000.0
2009-05-19 14:18:00,1.51455,1.5147,1.51455,1.5147,67200000.0
2009-05-19 14:19:00,1.51475,1.51475,1.5146,1.51465,334000000.0
2009-05-19 14:20:00,1.51465,1.51475,1.51445,1.51455,187300000.0
2009-05-19 14:21:00,1.51455,1.5146,1.5143,1.51435,467000000.0
2009-05-19 14:22:00,1.5144,1.51455,1.5143,1.51435,254400000.0
2009-05-19 14:23:00,1.51435,1.51465,1.51435,1.5146,255800000.0
2009-05-19 14:24:00,1.5146,1.51475,1.5146,1.5147,291700000.0
2009-05-19 14:25:00,1.5147,1.5148,1.5146,1.5147,307500000.0
2009-05-19 14:26:00,1.5147,1.5147,1.5145,1.51455,357600000.0
2009-05-19 14:27:00,1.5145,1.5146,1.51445,1.5145,129600000.0
2009-05-19 14:28:00,1.5145,1.51475,1.5145,1.5146,130000000.0
2009-05-19 14:29:00,1.5146,1.5147,1.5144,1.5144,251400000.0
2009-05-19 14:30:00,1.51445,1.5145,1.5131,1.5131,550000000.0
2009-05-19 14:31:00,1.5131,1.51365,1.5131,1.51325,431800000.0
2009-05-19 14:32:00,1.51325,1.5138,1.51325,1.51365,487500000.0
2009-05-19 14:33:00,1.5137,1.5137,1.5133,1.51335,469400000.0
2009-05-19 14:34:00,1.51335,1.5135,1.5132,1.5133,441800000.0
2009-05-19 14:35:00,1.5133,1.51355,1.5132,1.5132,518000000.0
2009-05-19 14:36:00,1.5132,1.51325,1.5128,1.513,411600000.0
2009-05-19 14:37:00,1.51305,1.51315,1.5128,1.5131,306200000.0
2009-05-19 14:38:00,1.5131,1.51345,1.5131,1.5133,475000000.0
2009-05-19 14:39:00,1.5133,1.5135,1.5131,1.51315,281400000.0
2009-05-19 14:40:00,1.51315,1.5132,1.5131,1.51315,159600000.0
2009-05-19 14:41:00,1.51315,1.5133,1.513,1.5132,395400000.0
2009-05-19 14:42:00,1.5132,1.51335,1.513,1.5132,371800000.0
2009-05-19 14:43:00,1.5133,1.5133,1.513,1.513,490000000.0
2009-05-19 14:44:00,1.5131,1.5132,1.513,1.513,511200000.0
2009-05-19 14:45:00,1.513,1.51315,1.513,1.5131,392800000.0
2009-05-19 14:46:00,1.513,1.5131,1.5129,1.5129,343400000.0
2009-05-19 14:47:00,1.513,1.5132,1.5129,1.5131,360000000.0
2009-05-19 14:48:00,1.5131,1.5132,1.513,1.5131,466800000.0
2009-05-19 14:49:00,1.513,1.51335,1.513,1.51315,297600000.0
2009-05-19 14:50:00,1.51315,1.5134,1.51305,1.51335,323800000.0
2009-05-19 14:51:00,1.51335,1.5135,1.5133,1.5135,320800000.0
2009-05-19 14:52:00,1.5135,1.5136,1.5134,1.51355,311800000.0
2009-05-19 14:53:00,1.5135,1.51365,1.5134,1.51355,307800000.0
2009-05-19 14:54:00,1.5136,1.51365,1.51355,1.5136,275600000.0
2009-05-19 14:55:00,1.5136,1.51375,1.5135,1.51375,404200000.0
2009-05-19 14:56:00,1.5136,1.5136,1.5135,1.5135,168200000.0
2009-05-19 14:57:00,1.5135,1.5136,1.51345,1.5136,232600000.0
2009-05-19 14:58:00,1.51365,1.51395,1.51355,1.5138,457400000.0
2009-05-19 14:59:00,1.5138,1.5139,1.51375,1.5138,236000000.0
2009-05-19 15:00:00,1.5137,1.5138,1.5137,1.5137,339400000.0
2009-05-19 15:01:00,1.5137,1.514,1.5137,1.5139,373000000.0
2009-05-19 15:02:00,1.5138,1.5139,1.51345,1.5136,284600000.0
2009-05-19 15:03:00,1.5136,1.51405,1.5136,1.51405,415000000.0
2009-05-19 15:04:00,1.51405,1.51415,1.5139,1.5141,316200000.0
2009-05-19 15:05:00,1.5141,1.5142,1.514,1.5141,215200000.0
2009-05-19 15:06:00,1.5141,1.5143,1.51405,1.51415,273800000.0
2009-05-19 15:07:00,1.51425,1.5143,1.51405,1.51415,406400000.0
2009-05-19 15:08:00,1.5141,1.51425,1.514,1.5142,490400000.0
2009-05-19 15:09:00,1.51425,1.51445,1.514,1.5142,470200000.0
2009-05-19 15:10:00,1.51425,1.5143,1.51405,1.5142,503600000.0
2009-05-19 15:11:00,1.51415,1.51435,1.5141,1.51415,255800000.0
2009-05-19 15:12:00,1.5141,1.51415,1.5139,1.5139,347600000.0
2009-05-19 15:13:00,1.5139,1.514,1.5138,1.5138,390600000.0
2009-05-19 15:14:00,1.5139,1.5141,1.5138,1.514,376500000.0
2009-05-19 15:15:00,1.5141,1.5141,1.51395,1.514,366600000.0
2009-05-19 15:16:00,1.514,1.5142,1.514,1.514,240400000.0
2009-05-19 15:17:00,1.514,1.51415,1.514,1.5141,218800000.0
2009-05-19 15:18:00,1.51415,1.51425,1.51405,1.5141,259400000.0
2009-05-19 15:19:00,1.5142,1.5142,1.5138,1.51395,169200000.0
2009-05-19 15:20:00,1.51385,1.51405,1.51375,1.51375,326000000.0
2009-05-19 15:21:00,1.51375,1.514,1.51375,1.5139,423800000.0
2009-05-19 15:22:00,1.5139,1.5141,1.5138,1.5139,418400000.0
2009-05-19 15:23:00,1.5139,1.5139,1.51355,1.5136,423600000.0
2009-05-19 15:24:00,1.51365,1.5138,1.5136,1.51365,96600000.0
2009-05-19 15:25:00,1.51365,1.5137,1.51355,1.5136,168800000.0
2009-05-19 15:26:00,1.5136,1.5137,1.5136,1.5136,57800000.0
2009-05-19 15:27:00,1.51365,1.51365,1.51355,1.5136,97400000.0
2009-05-19 15:28:00,1.5136,1.51365,1.5135,1.51355,151600000.0
2009-05-19 15:29:00,1.5136,1.51365,1.5135,1.5136,202600000.0
2009-05-19 15:30:00,1.5136,1.5137,1.51355,1.51365,488600000.0
2009-05-19 15:31:00,1.51365,1.5137,1.51355,1.51355,231400000.0
2009-05-19 15:32:00,1.51355,1.5136,1.51315,1.5133,345200000.0
2009-05-19 15:33:00,1.51325,1.51345,1.51305,1.51315,363800000.0
2009-05-19 15:34:00,1.51315,1.51315,1.513,1.51315,190800000.0
2009-05-19 15:35:00,1.51315,1.51325,1.513,1.51305,299800000.0
2009-05-19 15:36:00,1.51295,1.51325,1.5128,1.51315,269200000.0
2009-05-19 15:37:00,1.51305,1.51345,1.51305,1.5133,356800000.0
2009-05-19 15:38:00,1.51345,1.51355,1.5133,1.51335,178400000.0
2009-05-19 15:39:00,1.51335,1.5135,1.51335,1.51335,95800000.0
2009-05-19 15:40:00,1.51335,1.5135,1.51335,1.5134,88200000.0
2009-05-19 15:41:00,1.5134,1.5135,1.5134,1.5135,91000000.0
2009-05-19 15:42:00,1.5135,1.51355,1.5135,1.51355,45400000.0
2009-05-19 15:43:00,1.5135,1.5136,1.5134,1.5134,91400000.0
2009-05-19 15:44:00,1.5134,1.51345,1.51335,1.51335,109600000.0
2009-05-19 15:45:00,1.51335,1.51335,1.5132,1.5132,130400000.0
2009-05-19 15:46:00,1.5132,1.5133,1.5131,1.51315,173700000.0
2009-05-19 15:47:00,1.51315,1.5136,1.5131,1.51355,222000000.0
2009-05-19 15:48:00,1.51365,1.51365,1.51335,1.5136,372800000.0
2009-05-19 15:49:00,1.51355,1.5137,1.51355,1.51355,169600000.0
2009-05-19 15:50:00,1.51355,1.5136,1.5132,1.5134,276000000.0
2009-05-19 15:51:00,1.5134,1.5135,1.5133,1.5133,393600000.0
2009-05-19 15:52:00,1.5132,1.5133,1.5131,1.51315,375600000.0
2009-05-19 15:53:00,1.5131,1.5133,1.5131,1.5133,375600000.0
2009-05-19 15:54:00,1.5133,1.5133,1.51295,1.51305,310900000.0
2009-05-19 15:55:00,1.51295,1.51315,1.51295,1.5131,362200000.0
2009-05-19 15:56:00,1.5131,1.5132,1.513,1.5131,118200000.0
2009-05-19 15:57:00,1.5131,1.5133,1.5129,1.51325,466400000.0
2009-05-19 15:58:00,1.51325,1.51355,1.51315,1.51315,409600000.0
2009-05-19 15:59:00,1.5132,1.51385,1.5131,1.5138,471199999.0
2009-05-19 16:00:00,1.5138,1.51405,1.51315,1.51325,467800000.0
2009-05-19 16:01:00,1.51325,1.5136,1.5132,1.5135,431600000.0
2009-05-19 16:02:00,1.5135,1.5136,1.5133,1.5133,195200000.0
2009-05-19 16:03:00,1.5133,1.5136,1.51325,1.51335,314800000.0
2009-05-19 16:04:00,1.5133,1.5133,1.5131,1.5132,384200000.0
2009-05-19 16:05:00,1.51325,1.5135,1.5132,1.5134,304400000.0
2009-05-19 16:06:00,1.5134,1.5135,1.51325,1.51345,337000000.0
2009-05-19 16:07:00,1.51345,1.5136,1.51345,1.5135,66000000.0
2009-05-19 16:08:00,1.5135,1.51355,1.5133,1.5133,183000000.0
2009-05-19 16:09:00,1.5133,1.51365,1.5133,1.51345,176600000.0
2009-05-19 16:10:00,1.51345,1.51355,1.51345,1.51345,70600000.0
2009-05-19 16:11:00,1.5135,1.5136,1.5134,1.51355,134000000.0
2009-05-19 16:12:00,1.51355,1.51355,1.5135,1.51355,85600000.0
2009-05-19 16:13:00,1.51355,1.5136,1.51345,1.51355,39600000.0
2009-05-19 16:14:00,1.51355,1.51365,1.51355,1.51355,49200000.0
2009-05-19 16:15:00,1.51355,1.5137,1.5134,1.5136,263400000.0
2009-05-19 16:16:00,1.5136,1.51365,1.5132,1.5133,374200000.0
2009-05-19 16:17:00,1.5133,1.51385,1.5133,1.51365,360000000.0
2009-05-19 16:18:00,1.51365,1.5138,1.5136,1.51365,190000000.0
2009-05-19 16:19:00,1.51365,1.5138,1.5136,1.5136,206400000.0
2009-05-19 16:20:00,1.5137,1.5138,1.5137,1.5138,104600000.0
2009-05-19 16:21:00,1.5138,1.5139,1.5137,1.51375,138600000.0
2009-05-19 16:22:00,1.51375,1.51385,1.51365,1.5137,86000000.0
2009-05-19 16:23:00,1.5137,1.51395,1.5137,1.5139,115200000.0
2009-05-19 16:24:00,1.5139,1.5141,1.51385,1.51395,273400000.0
2009-05-19 16:25:00,1.5139,1.5143,1.51385,1.51425,275400000.0
2009-05-19 16:26:00,1.5143,1.51445,1.51425,1.51435,166800000.0
2009-05-19 16:27:00,1.51435,1.51445,1.51425,1.51435,168600000.0
2009-05-19 16:28:00,1.51435,1.5145,1.51425,1.51425,253800000.0
2009-05-19 16:29:00,1.51425,1.51465,1.51425,1.51445,316200000.0
2009-05-19 16:30:00,1.5145,1.51475,1.5144,1.5145,912300000.0
2009-05-19 16:31:00,1.51455,1.51455,1.5142,1.51435,537899999.0
2009-05-19 16:32:00,1.5142,1.51465,1.5142,1.5146,659700000.0
2009-05-19 16:33:00,1.5147,1.5149,1.5146,1.5147,708100003.0
2009-05-19 16:34:00,1.5147,1.51475,1.5145,1.5147,676599999.0
2009-05-19 16:35:00,1.5147,1.51475,1.51455,1.51465,620200000.0
2009-05-19 16:36:00,1.5148,1.51495,1.5146,1.5148,756000001.0
2009-05-19 16:37:00,1.5148,1.51485,1.51465,1.5147,689400002.0
2009-05-19 16:38:00,1.5147,1.51495,1.5145,1.5146,718099997.0
2009-05-19 16:39:00,1.5146,1.5148,1.51455,1.5147,453400000.0
2009-05-19 16:40:00,1.5147,1.5149,1.5146,1.5147,560799999.0
2009-05-19 16:41:00,1.5148,1.515,1.51475,1.51475,683800000.0
2009-05-19 16:42:00,1.51475,1.5149,1.51475,1.51475,488400000.0
2009-05-19 16:43:00,1.51475,1.5149,1.51465,1.51475,612400000.0
2009-05-19 16:44:00,1.51475,1.51485,1.5147,1.5147,391800000.0
2009-05-19 16:45:00,1.5147,1.51505,1.5146,1.51485,510399998.0
2009-05-19 16:46:00,1.5149,1.5149,1.51475,1.5148,264200000.0
2009-05-19 16:47:00,1.5148,1.51495,1.51475,1.5148,391000000.0
2009-05-19 16:48:00,1.5148,1.515,1.51475,1.51485,448000000.0
2009-05-19 16:49:00,1.51495,1.5151,1.51485,1.51485,742000000.0
2009-05-19 16:50:00,1.51485,1.51505,1.5147,1.51485,702400000.0
2009-05-19 16:51:00,1.51485,1.51505,1.5148,1.51495,1121400003.0
2009-05-19 16:52:00,1.51495,1.5151,1.51495,1.51495,534400004.0
2009-05-19 16:53:00,1.51495,1.5151,1.5149,1.51505,649200000.0
2009-05-19 16:54:00,1.51505,1.5151,1.51485,1.51495,708400000.0
2009-05-19 16:55:00,1.51515,1.51515,1.5149,1.5151,881599994.0
2009-05-19 16:56:00,1.51505,1.5151,1.51495,1.51505,557200000.0
2009-05-19 16:57:00,1.51505,1.5151,1.5148,1.5148,485200000.0
2009-05-19 16:58:00,1.5148,1.515,1.5148,1.51495,766400000.0
2009-05-19 16:59:00,1.5149,1.5151,1.5146,1.515,877999998.0
2009-05-19 17:00:00,1.515,1.5151,1.5147,1.5148,454800000.0
2009-05-19 17:01:00,1.5149,1.51495,1.51475,1.5148,257200000.0
2009-05-19 17:02:00,1.5148,1.5149,1.5147,1.5147,398200000.0
2009-05-19 17:03:00,1.5147,1.5149,1.51445,1.5146,409200000.0
2009-05-19 17:04:00,1.5146,1.5147,1.5143,1.51435,414400000.0
2009-05-19 17:05:00,1.5142,1.51445,1.51405,1.51435,350200000.0
2009-05-19 17:06:00,1.51435,1.51445,1.5142,1.51435,392800000.0
2009-05-19 17:07:00,1.51435,1.5145,1.51425,1.5144,285800000.0
2009-05-19 17:08:00,1.5144,1.51445,1.51425,1.51435,225000000.0
2009-05-19 17:09:00,1.5144,1.51465,1.5144,1.51465,339600000.0
2009-05-19 17:10:00,1.51465,1.51465,1.51425,1.5144,496200000.0
2009-05-19 17:11:00,1.5144,1.5145,1.5141,1.51415,464000000.0
2009-05-19 17:12:00,1.5141,1.5142,1.51395,1.51395,234000000.0
2009-05-19 17:13:00,1.51395,1.51415,1.5138,1.51415,379200000.0
2009-05-19 17:14:00,1.51415,1.5143,1.514,1.5141,236600000.0
2009-05-19 17:15:00,1.51405,1.5141,1.51375,1.5138,348200000.0
2009-05-19 17:16:00,1.5138,1.51395,1.51365,1.5139,159800000.0
2009-05-19 17:17:00,1.5139,1.5139,1.5137,1.51385,260000000.0
2009-05-19 17:18:00,1.51385,1.5139,1.5135,1.5137,323200000.0
2009-05-19 17:19:00,1.5137,1.5137,1.51365,1.5137,252000000.0
2009-05-19 17:20:00,1.5137,1.5138,1.5136,1.5137,263800000.0
2009-05-19 17:21:00,1.5137,1.5138,1.51365,1.5138,102800000.0
2009-05-19 17:22:00,1.5138,1.5138,1.51375,1.5138,75000000.0
2009-05-19 17:23:00,1.5138,1.5138,1.5138,1.5138,139600000.0
2009-05-19 17:24:00,1.5138,1.5138,1.5137,1.5137,133800000.0
2009-05-19 17:25:00,1.5137,1.5137,1.5135,1.51355,382000000.0
2009-05-19 17:26:00,1.51355,1.5138,1.5135,1.5137,410600000.0
2009-05-19 17:27:00,1.5137,1.5138,1.5134,1.5136,239600000.0
2009-05-19 17:28:00,1.5136,1.5137,1.5135,1.5135,374000000.0
2009-05-19 17:29:00,1.5135,1.5136,1.5135,1.51355,351200000.0
2009-05-19 17:30:00,1.51355,1.51375,1.5135,1.5135,477400000.0
2009-05-19 17:31:00,1.5135,1.51365,1.5134,1.5136,257400000.0
2009-05-19 17:32:00,1.5136,1.5136,1.5134,1.5134,459600000.0
2009-05-19 17:33:00,1.5135,1.51375,1.5134,1.5135,478200000.0
2009-05-19 17:34:00,1.5135,1.5137,1.51335,1.5137,348400000.0
2009-05-19 17:35:00,1.5136,1.5137,1.5134,1.5135,335800000.0
2009-05-19 17:36:00,1.5135,1.51365,1.5134,1.5135,368800000.0
2009-05-19 17:37:00,1.5135,1.514,1.5135,1.5138,390200000.0
2009-05-19 17:38:00,1.5138,1.5139,1.51365,1.5139,445800000.0
2009-05-19 17:39:00,1.5139,1.51435,1.5139,1.5142,317600000.0
2009-05-19 17:40:00,1.5142,1.51425,1.51415,1.51415,272600000.0
2009-05-19 17:41:00,1.5142,1.51445,1.51415,1.51445,470000000.0
2009-05-19 17:42:00,1.5145,1.5145,1.51425,1.5143,138600000.0
2009-05-19 17:43:00,1.5143,1.5144,1.5141,1.51415,473200000.0
2009-05-19 17:44:00,1.51415,1.5142,1.5138,1.5139,322800000.0
2009-05-19 17:45:00,1.5139,1.51395,1.5136,1.5137,462400000.0
2009-05-19 17:46:00,1.5137,1.5138,1.5135,1.51355,299000000.0
2009-05-19 17:47:00,1.51355,1.51355,1.5132,1.5133,308600000.0
2009-05-19 17:48:00,1.5133,1.5135,1.5131,1.51315,542700000.0
2009-05-19 17:49:00,1.51315,1.5135,1.51315,1.5134,431700000.0
2009-05-19 17:50:00,1.5134,1.5137,1.5134,1.51355,303200000.0
2009-05-19 17:51:00,1.51355,1.51355,1.51335,1.5135,280900000.0
2009-05-19 17:52:00,1.5135,1.51355,1.5133,1.5134,349600000.0
2009-05-19 17:53:00,1.5134,1.5136,1.51335,1.51335,304400000.0
2009-05-19 17:54:00,1.5133,1.5135,1.5132,1.5132,427000000.0
2009-05-19 17:55:00,1.5132,1.51335,1.51315,1.5133,296600000.0
2009-05-19 17:56:00,1.5133,1.51345,1.5132,1.51335,244600000.0
2009-05-19 17:57:00,1.51325,1.5134,1.51325,1.5133,178200000.0
2009-05-19 17:58:00,1.5133,1.51345,1.51325,1.51335,168800000.0
2009-05-19 17:59:00,1.5134,1.51345,1.51325,1.51345,324600000.0
2009-05-19 18:00:00,1.5134,1.5135,1.5133,1.5134,305400000.0
2009-05-19 18:01:00,1.5134,1.5134,1.51315,1.5133,155800000.0
2009-05-19 18:02:00,1.5132,1.5133,1.51305,1.5131,175200000.0
2009-05-19 18:03:00,1.51295,1.5132,1.51295,1.513,182000000.0
2009-05-19 18:04:00,1.513,1.513,1.513,1.513,144200000.0
2009-05-19 18:05:00,1.513,1.5131,1.513,1.5131,137600000.0
2009-05-19 18:06:00,1.513,1.5131,1.513,1.513,199600000.0
2009-05-19 18:07:00,1.5131,1.5131,1.51295,1.5131,238000000.0
2009-05-19 18:08:00,1.513,1.5131,1.513,1.513,122600000.0
2009-05-19 18:09:00,1.513,1.5131,1.513,1.513,127200000.0
2009-05-19 18:10:00,1.513,1.513,1.513,1.513,177600000.0
2009-05-19 18:11:00,1.513,1.513,1.513,1.513,100800000.0
2009-05-19 18:12:00,1.513,1.51325,1.513,1.5131,299000000.0
2009-05-19 18:13:00,1.5131,1.5131,1.513,1.5131,230400000.0
2009-05-19 18:14:00,1.5131,1.5131,1.513,1.513,209200000.0
2009-05-19 18:15:00,1.513,1.5131,1.513,1.513,150600000.0
2009-05-19 18:16:00,1.513,1.5131,1.513,1.513,152800000.0
2009-05-19 18:17:00,1.513,1.5131,1.513,1.5131,105800000.0
2009-05-19 18:18:00,1.5131,1.5131,1.5131,1.5131,48000000.0
2009-05-19 18:19:00,1.513,1.5132,1.513,1.5132,72400000.0
2009-05-19 18:20:00,1.5132,1.51325,1.51315,1.5132,162000000.0
2009-05-19 18:21:00,1.5132,1.51325,1.51315,1.5132,108400000.0
2009-05-19 18:22:00,1.5132,1.5133,1.51315,1.51315,102600000.0
2009-05-19 18:23:00,1.51315,1.5132,1.5131,1.5131,95600000.0
2009-05-19 18:24:00,1.5132,1.5132,1.5131,1.5131,163000000.0
2009-05-19 18:25:00,1.5131,1.51315,1.5131,1.51315,48000000.0
2009-05-19 18:26:00,1.5132,1.51325,1.51305,1.5132,146600000.0
2009-05-19 18:27:00,1.5132,1.5132,1.51305,1.5132,126300000.0
2009-05-19 18:28:00,1.5132,1.5132,1.5131,1.5131,120000000.0
2009-05-19 18:29:00,1.5131,1.5133,1.51295,1.513,253800000.0
2009-05-19 18:30:00,1.513,1.5133,1.513,1.51325,286000000.0
2009-05-19 18:31:00,1.51325,1.51325,1.51325,1.51325,38400000.0
2009-05-19 18:32:00,1.51325,1.51345,1.51325,1.51325,201600000.0
2009-05-19 18:33:00,1.5132,1.5133,1.5131,1.51315,318400000.0
2009-05-19 18:34:00,1.51315,1.5132,1.513,1.51305,177600000.0
2009-05-19 18:35:00,1.5131,1.5132,1.51305,1.5131,151200000.0
2009-05-19 18:36:00,1.5131,1.5131,1.51305,1.5131,42600000.0
2009-05-19 18:37:00,1.5131,1.5131,1.51305,1.5131,153000000.0
2009-05-19 18:38:00,1.51305,1.5133,1.51305,1.5133,31600000.0
2009-05-19 18:39:00,1.5133,1.5133,1.51305,1.5131,176600000.0
2009-05-19 18:40:00,1.51305,1.5131,1.513,1.513,59600000.0
2009-05-19 18:41:00,1.513,1.5134,1.513,1.51325,153000000.0
2009-05-19 18:42:00,1.5131,1.5133,1.5129,1.5131,389600000.0
2009-05-19 18:43:00,1.5131,1.5132,1.513,1.513,265600000.0
2009-05-19 18:44:00,1.51305,1.5134,1.513,1.5131,237800000.0
2009-05-19 18:45:00,1.51305,1.51315,1.513,1.513,229000000.0
2009-05-19 18:46:00,1.5131,1.5132,1.513,1.5131,259800000.0
2009-05-19 18:47:00,1.5131,1.51315,1.513,1.51305,165800000.0
2009-05-19 18:48:00,1.51305,1.51315,1.513,1.513,175200000.0
2009-05-19 18:49:00,1.513,1.5131,1.51295,1.513,233200000.0
2009-05-19 18:50:00,1.513,1.5131,1.51295,1.513,429800000.0
2009-05-19 18:51:00,1.513,1.51315,1.513,1.513,136400000.0
2009-05-19 18:52:00,1.51315,1.5132,1.51315,1.51315,91200000.0
2009-05-19 18:53:00,1.51315,1.51315,1.513,1.51315,93200000.0
2009-05-19 18:54:00,1.51315,1.51315,1.513,1.5131,128200000.0
2009-05-19 18:55:00,1.5131,1.5131,1.513,1.5131,216400000.0
2009-05-19 18:56:00,1.5131,1.5132,1.51295,1.51305,315800000.0
2009-05-19 18:57:00,1.51305,1.5132,1.51305,1.5132,91200000.0
2009-05-19 18:58:00,1.5132,1.5132,1.51295,1.51295,138800000.0
2009-05-19 18:59:00,1.5131,1.5132,1.5131,1.5132,101600000.0
2009-05-19 19:00:00,1.5132,1.51325,1.513,1.5132,201300000.0
2009-05-19 19:01:00,1.5132,1.5132,1.5132,1.5132,52800000.0
2009-05-19 19:02:00,1.513,1.51325,1.51295,1.5132,80400000.0
2009-05-19 19:03:00,1.5132,1.51325,1.5132,1.5132,174600000.0
2009-05-19 19:04:00,1.5132,1.5132,1.513,1.51305,167200000.0
2009-05-19 19:05:00,1.5131,1.5132,1.513,1.5131,217800000.0
2009-05-19 19:06:00,1.51315,1.5132,1.513,1.5132,147000000.0
2009-05-19 19:07:00,1.5132,1.51335,1.5132,1.51335,163200000.0
2009-05-19 19:08:00,1.5133,1.51335,1.5133,1.5133,134400000.0
2009-05-19 19:09:00,1.51325,1.51325,1.51305,1.5131,148500000.0
2009-05-19 19:10:00,1.5131,1.5132,1.513,1.513,88800000.0
2009-05-19 19:11:00,1.51295,1.5132,1.51285,1.513,203200000.0
2009-05-19 19:12:00,1.513,1.513,1.51275,1.513,110400000.0
2009-05-19 19:13:00,1.513,1.513,1.51275,1.513,149600000.0
2009-05-19 19:14:00,1.513,1.513,1.5128,1.5128,28800000.0
2009-05-19 19:15:00,1.51285,1.5129,1.5126,1.51285,105100000.0
2009-05-19 19:16:00,1.51285,1.51305,1.51265,1.5129,126000000.0
2009-05-19 19:17:00,1.5129,1.51305,1.5129,1.51295,92600000.0
2009-05-19 19:18:00,1.51295,1.5131,1.5129,1.51305,159200000.0
2009-05-19 19:19:00,1.51305,1.5132,1.51305,1.5132,82200000.0
2009-05-19 19:20:00,1.5132,1.5132,1.5131,1.5132,156200000.0
2009-05-19 19:21:00,1.5132,1.5136,1.5132,1.5134,261000000.0
2009-05-19 19:22:00,1.5134,1.5136,1.51335,1.5134,191600000.0
2009-05-19 19:23:00,1.5134,1.5135,1.5134,1.5134,173600000.0
2009-05-19 19:24:00,1.5134,1.5134,1.5134,1.5134,153600000.0
2009-05-19 19:25:00,1.5134,1.5134,1.5134,1.5134,100800000.0
2009-05-19 19:26:00,1.5134,1.5135,1.5131,1.5134,313000000.0
2009-05-19 19:27:00,1.51305,1.51345,1.513,1.5133,169000000.0
2009-05-19 19:28:00,1.5133,1.51355,1.51315,1.51335,84600000.0
2009-05-19 19:29:00,1.5135,1.5137,1.51335,1.51355,366399999.0
2009-05-19 19:30:00,1.51355,1.5137,1.51335,1.5135,265600000.0
2009-05-19 19:31:00,1.5135,1.5136,1.5133,1.51345,189200000.0
2009-05-19 19:32:00,1.51325,1.5136,1.5132,1.5136,157200000.0
2009-05-19 19:33:00,1.5136,1.5136,1.51335,1.51335,269400001.0
2009-05-19 19:34:00,1.51335,1.5136,1.51335,1.5136,20200000.0
2009-05-19 19:35:00,1.5135,1.5135,1.5133,1.5133,164800000.0
2009-05-19 19:36:00,1.5133,1.5133,1.5133,1.5133,43200000.0
2009-05-19 19:37:00,1.5134,1.5134,1.5132,1.5133,203800000.0
2009-05-19 19:38:00,1.5133,1.5133,1.5133,1.5133,77200000.0
2009-05-19 19:39:00,1.5133,1.51335,1.5133,1.5133,222000000.0
2009-05-19 19:40:00,1.51335,1.5135,1.5133,1.5134,142000000.0
2009-05-19 19:41:00,1.5133,1.5135,1.5132,1.5134,289000000.0
2009-05-19 19:42:00,1.5133,1.5134,1.5133,1.5134,93000000.0
2009-05-19 19:43:00,1.51345,1.5135,1.5133,1.5135,190200000.0
2009-05-19 19:44:00,1.5135,1.5135,1.5133,1.5134,74400000.0
2009-05-19 19:45:00,1.5134,1.5135,1.51325,1.51335,127400000.0
2009-05-19 19:46:00,1.5136,1.5136,1.51355,1.5136,124800000.0
2009-05-19 19:47:00,1.5136,1.5136,1.51355,1.5136,110400000.0
2009-05-19 19:48:00,1.5136,1.5136,1.5132,1.5136,232000000.0
2009-05-19 19:49:00,1.5136,1.5136,1.51335,1.51355,97600000.0
2009-05-19 19:50:00,1.5137,1.5137,1.5134,1.5136,231600000.0
2009-05-19 19:51:00,1.51355,1.5138,1.51355,1.5136,141800000.0
2009-05-19 19:52:00,1.5136,1.5137,1.5133,1.5133,125200000.0
2009-05-19 19:53:00,1.51305,1.51346,1.51263,1.51307,359800000.0
2009-05-19 19:54:00,1.5133,1.5133,1.5133,1.5133,9600000.0
2009-05-19 19:55:00,1.51335,1.5134,1.5133,1.5133,28800000.0
2009-05-19 19:56:00,1.5133,1.5134,1.5133,1.5133,157600000.0
2009-05-19 19:57:00,1.51335,1.5134,1.5133,1.5133,112800000.0
2009-05-19 19:58:00,1.5133,1.51335,1.5133,1.51335,58400000.0
2009-05-19 19:59:00,1.5134,1.5134,1.51325,1.51325,81800000.0
2009-05-19 20:00:00,1.5133,1.5134,1.5133,1.5133,116200000.0
2009-05-19 20:01:00,1.5133,1.5133,1.5133,1.5133,24000000.0
2009-05-19 20:02:00,1.5133,1.5133,1.5131,1.5131,97400000.0
2009-05-19 20:03:00,1.5131,1.51325,1.51295,1.5131,267000000.0
2009-05-19 20:04:00,1.5132,1.5132,1.51305,1.5131,76000000.0
2009-05-19 20:05:00,1.5131,1.5132,1.51305,1.5131,169800000.0
2009-05-19 20:06:00,1.51305,1.5133,1.513,1.5131,145400000.0
2009-05-19 20:07:00,1.5133,1.5133,1.513,1.5131,130000000.0
2009-05-19 20:08:00,1.51305,1.5133,1.513,1.513,206200000.0
2009-05-19 20:09:00,1.513,1.513,1.513,1.513,125200000.0
2009-05-19 20:10:00,1.513,1.513,1.513,1.513,78000000.0
2009-05-19 20:11:00,1.513,1.513,1.513,1.513,40000000.0
2009-05-19 20:12:00,1.513,1.513,1.5125,1.5126,240000000.0
2009-05-19 20:13:00,1.51255,1.5128,1.5125,1.51255,131400000.0
2009-05-19 20:14:00,1.5126,1.51275,1.5124,1.5125,225200000.0
2009-05-19 20:15:00,1.51255,1.51265,1.51255,1.5126,175000000.0
2009-05-19 20:16:00,1.5126,1.5126,1.5126,1.5126,81600000.0
2009-05-19 20:17:00,1.5126,1.5128,1.5125,1.5125,147400000.0
2009-05-19 20:18:00,1.5125,1.5126,1.5125,1.5125,278600000.0
2009-05-19 20:19:00,1.5125,1.5125,1.5124,1.5124,278400000.0
2009-05-19 20:20:00,1.5125,1.5127,1.5125,1.5127,195200000.0
2009-05-19 20:21:00,1.5127,1.51285,1.51265,1.5127,159000000.0
2009-05-19 20:22:00,1.5127,1.5128,1.5127,1.5128,194600000.0
2009-05-19 20:23:00,1.5128,1.5129,1.5128,1.5128,60000000.0
2009-05-19 20:24:00,1.5128,1.5129,1.5127,1.5127,360000000.0
2009-05-19 20:25:00,1.5128,1.51295,1.5127,1.5127,316200000.0
2009-05-19 20:26:00,1.51285,1.51285,1.5127,1.5127,225800000.0
2009-05-19 20:27:00,1.5127,1.51295,1.5127,1.5128,356800000.0
2009-05-19 20:28:00,1.5129,1.51295,1.5129,1.5129,105600000.0
2009-05-19 20:29:00,1.51295,1.51295,1.5129,1.51295,67200000.0
2009-05-19 20:30:00,1.51295,1.513,1.5129,1.51295,166400000.0
2009-05-19 20:31:00,1.5129,1.5132,1.5129,1.513,437600000.0
2009-05-19 20:32:00,1.51305,1.51325,1.513,1.51305,362200000.0
2009-05-19 20:33:00,1.51305,1.5131,1.5123,1.51245,265900000.0
2009-05-19 20:34:00,1.5125,1.5128,1.51245,1.5127,216000000.0
2009-05-19 20:35:00,1.5126,1.51285,1.5126,1.51285,258200000.0
2009-05-19 20:36:00,1.51285,1.51285,1.51265,1.5128,229000000.0
2009-05-19 20:37:00,1.5127,1.51285,1.51235,1.5124,178700000.0
2009-05-19 20:38:00,1.5124,1.51265,1.5124,1.51255,114400000.0
2009-05-19 20:39:00,1.5127,1.5127,1.51245,1.5126,138700000.0
2009-05-19 20:40:00,1.5126,1.51265,1.51235,1.51265,173900000.0
2009-05-19 20:41:00,1.5125,1.5127,1.5121,1.51225,423100000.0
2009-05-19 20:42:00,1.51225,1.5125,1.51215,1.5122,224100000.0
2009-05-19 20:43:00,1.5122,1.51245,1.5117,1.5117,258500000.0
2009-05-19 20:44:00,1.5117,1.5119,1.5113,1.5117,454600000.0
2009-05-19 20:45:00,1.5116,1.51185,1.5115,1.51175,452399999.0
2009-05-19 20:46:00,1.5119,1.51205,1.5115,1.51205,205000000.0
2009-05-19 20:47:00,1.51205,1.51225,1.51185,1.5122,567400005.0
2009-05-19 20:48:00,1.5122,1.5122,1.512,1.5122,307600000.0
2009-05-19 20:49:00,1.5122,1.5124,1.5122,1.5122,257800000.0
2009-05-19 20:50:00,1.5123,1.5123,1.51225,1.5123,72000000.0
2009-05-19 20:51:00,1.51235,1.5124,1.5122,1.5123,222000000.0
2009-05-19 20:52:00,1.5123,1.5123,1.5122,1.5122,69600000.0
2009-05-19 20:53:00,1.5122,1.5123,1.5121,1.5122,261000000.0
2009-05-19 20:54:00,1.5122,1.51235,1.5122,1.5122,300800000.0
2009-05-19 20:55:00,1.5122,1.5123,1.5116,1.5116,202400000.0
2009-05-19 20:56:00,1.5116,1.512,1.5115,1.5119,118000000.0
2009-05-19 20:57:00,1.51195,1.5124,1.51185,1.512,255800000.0
2009-05-19 20:58:00,1.5121,1.5121,1.51205,1.51205,106400000.0
2009-05-19 20:59:00,1.51205,1.5123,1.512,1.512,146800000.0
2009-05-19 21:00:00,1.51205,1.5124,1.512,1.512,118200000.0
2009-05-19 21:01:00,1.512,1.5121,1.5117,1.5117,133800000.0
2009-05-19 21:02:00,1.5118,1.51245,1.5118,1.51235,430400000.0
2009-05-19 21:03:00,1.51235,1.5124,1.51205,1.51235,229400000.0
2009-05-19 21:04:00,1.51235,1.51245,1.51205,1.5123,216600000.0
2009-05-19 21:05:00,1.51235,1.5126,1.51235,1.5125,324200000.0
2009-05-19 21:06:00,1.5125,1.51265,1.51235,1.51265,154200000.0
2009-05-19 21:07:00,1.5126,1.51285,1.51245,1.5128,330199997.0
2009-05-19 21:08:00,1.5128,1.51325,1.5126,1.51315,565800000.0
2009-05-19 21:09:00,1.5132,1.51335,1.51305,1.5132,436200010.0
2009-05-19 21:10:00,1.5132,1.5134,1.51275,1.51295,211600000.0
2009-05-19 21:11:00,1.51295,1.5131,1.5129,1.5131,195200000.0
2009-05-19 21:12:00,1.5131,1.51315,1.513,1.513,148400000.0
2009-05-19 21:13:00,1.513,1.513,1.513,1.513,124800000.0
2009-05-19 21:14:00,1.513,1.51315,1.513,1.513,208800000.0
2009-05-19 21:15:00,1.513,1.51305,1.5129,1.513,219000000.0
2009-05-19 21:16:00,1.513,1.5132,1.513,1.5132,88600000.0
2009-05-19 21:17:00,1.5132,1.5132,1.5129,1.51305,124600000.0
2009-05-19 21:18:00,1.51305,1.5133,1.51295,1.5131,283800000.0
2009-05-19 21:19:00,1.5131,1.51325,1.5128,1.5128,250200000.0
2009-05-19 21:20:00,1.5129,1.51305,1.5127,1.51305,88000000.0
2009-05-19 21:21:00,1.513,1.51325,1.5128,1.51295,139000000.0
2009-05-19 21:22:00,1.51295,1.5132,1.5128,1.51315,88200000.0
2009-05-19 21:23:00,1.51305,1.5132,1.51295,1.5132,88400000.0
2009-05-19 21:24:00,1.5132,1.5133,1.513,1.51305,56400000.0
2009-05-19 21:25:00,1.51305,1.5132,1.513,1.5132,89400000.0
2009-05-19 21:26:00,1.5131,1.5131,1.51275,1.51285,114800000.0
2009-05-19 21:27:00,1.513,1.51315,1.51275,1.513,175400000.0
2009-05-19 21:28:00,1.51305,1.51315,1.51285,1.51295,154600000.0
2009-05-19 21:29:00,1.513,1.51325,1.51285,1.513,45800000.0
2009-05-19 21:30:00,1.513,1.51315,1.5129,1.5129,121800000.0
2009-05-19 21:31:00,1.51295,1.5131,1.5127,1.5128,178600000.0
2009-05-19 21:32:00,1.5128,1.51305,1.5128,1.51285,227400000.0
2009-05-19 21:33:00,1.5129,1.51315,1.5128,1.5128,213000000.0
2009-05-19 21:34:00,1.51285,1.51305,1.5128,1.5129,273600000.0
2009-05-19 21:35:00,1.5129,1.51325,1.5129,1.51325,113400000.0
2009-05-19 21:36:00,1.5132,1.51325,1.51285,1.51295,228200000.0
2009-05-19 21:37:00,1.5129,1.51295,1.5129,1.5129,108000000.0
2009-05-19 21:38:00,1.51295,1.51315,1.5129,1.5129,65400000.0
2009-05-19 21:39:00,1.5129,1.5129,1.5128,1.5128,94200000.0
2009-05-19 21:40:00,1.5128,1.5129,1.5128,1.5128,150600000.0
2009-05-19 21:41:00,1.5128,1.51295,1.5128,1.51295,162000000.0
2009-05-19 21:42:00,1.5128,1.5129,1.5127,1.5129,167000000.0
2009-05-19 21:43:00,1.5129,1.51325,1.5128,1.51305,177800000.0
2009-05-19 21:44:00,1.51305,1.51305,1.5129,1.513,47000000.0
2009-05-19 21:45:00,1.513,1.513,1.5128,1.513,175600000.0
2009-05-19 21:46:00,1.5129,1.5129,1.512,1.5123,130200000.0
2009-05-19 21:47:00,1.5123,1.5124,1.5123,1.51235,129400000.0
2009-05-19 21:48:00,1.5123,1.51235,1.5121,1.5121,182400000.0
2009-05-19 21:49:00,1.5121,1.5122,1.512,1.5122,137200000.0
2009-05-19 21:50:00,1.5122,1.5122,1.5121,1.5121,205200000.0
2009-05-19 21:51:00,1.5121,1.5121,1.5121,1.5121,24000000.0
2009-05-19 21:52:00,1.5121,1.5121,1.5118,1.5118,106200000.0
2009-05-19 21:53:00,1.5118,1.5118,1.51125,1.51125,310400000.0
2009-05-19 21:54:00,1.51125,1.5117,1.5111,1.51155,236800000.0
2009-05-19 21:55:00,1.51155,1.5119,1.51135,1.51175,117600000.0
2009-05-19 21:56:00,1.5118,1.51205,1.51165,1.51195,154000000.0
2009-05-19 21:57:00,1.512,1.5121,1.5117,1.51185,219000000.0
2009-05-19 21:58:00,1.51185,1.51205,1.5117,1.5119,166200000.0
2009-05-19 21:59:00,1.51185,1.51205,1.5118,1.51205,145800000.0
2009-05-19 22:00:00,1.512,1.5122,1.51195,1.51215,63400000.0
2009-05-19 22:01:00,1.5121,1.5123,1.512,1.51225,51400000.0
2009-05-19 22:02:00,1.5122,1.51225,1.51195,1.51195,15700000.0
2009-05-19 22:03:00,1.5122,1.5123,1.5119,1.51215,54800000.0
2009-05-19 22:04:00,1.51215,1.5129,1.512,1.51275,94800000.0
2009-05-19 22:05:00,1.5128,1.51285,1.51245,1.51255,34400000.0
2009-05-19 22:06:00,1.5126,1.5128,1.51255,1.5128,8400000.0
2009-05-19 22:07:00,1.5125,1.51275,1.5123,1.51235,31200000.0
2009-05-19 22:08:00,1.51225,1.51235,1.51225,1.51225,8000000.0
2009-05-19 22:09:00,1.51225,1.51265,1.51225,1.5126,31200000.0
2009-05-19 22:10:00,1.5126,1.5126,1.51225,1.5123,21000000.0
2009-05-19 22:11:00,1.5123,1.51245,1.512,1.51205,296800009.0
2009-05-19 22:12:00,1.51205,1.5121,1.512,1.512,76800000.0
2009-05-19 22:13:00,1.51215,1.5122,1.5121,1.5121,62400000.0
2009-05-19 22:14:00,1.51205,1.51215,1.512,1.512,62800000.0
2009-05-19 22:15:00,1.51205,1.5121,1.512,1.51205,25800000.0
2009-05-19 22:16:00,1.5121,1.51215,1.51205,1.51215,32400000.0
2009-05-19 22:17:00,1.5121,1.51225,1.51195,1.51205,121400000.0
2009-05-19 22:18:00,1.51205,1.5121,1.512,1.51205,34400000.0
2009-05-19 22:19:00,1.51205,1.51215,1.51185,1.5121,61400000.0
2009-05-19 22:20:00,1.5121,1.5124,1.5121,1.5123,26200000.0
2009-05-19 22:21:00,1.51235,1.5127,1.51225,1.51235,88200000.0
2009-05-19 22:22:00,1.51235,1.5125,1.5121,1.5123,80400000.0
2009-05-19 22:23:00,1.5123,1.5123,1.5123,1.5123,26000000.0
2009-05-19 22:24:00,1.51215,1.51222,1.51213,1.51218,13400000.0
2009-05-19 22:25:00,1.51225,1.5123,1.51225,1.5123,17400000.0
2009-05-19 22:26:00,1.5123,1.51235,1.5123,1.51235,6600000.0
2009-05-19 22:27:00,1.51235,1.5126,1.512,1.512,86000000.0
2009-05-19 22:28:00,1.512,1.51205,1.512,1.51205,39200000.0
2009-05-19 22:29:00,1.512,1.5121,1.512,1.5121,38600000.0
2009-05-19 22:30:00,1.5121,1.5122,1.5121,1.5122,45200000.0
2009-05-19 22:31:00,1.5122,1.51235,1.5122,1.5122,101400000.0
2009-05-19 22:32:00,1.5122,1.51225,1.5122,1.5122,49800000.0
2009-05-19 22:33:00,1.51225,1.51225,1.5122,1.51225,3000000.0
2009-05-19 22:34:00,1.5122,1.5122,1.51205,1.5121,9200000.0
2009-05-19 22:35:00,1.5121,1.5121,1.512,1.512,19200000.0
2009-05-19 22:36:00,1.512,1.51215,1.512,1.51205,66600000.0
2009-05-19 22:37:00,1.512,1.51205,1.512,1.51205,6000000.0
2009-05-19 22:38:00,1.51205,1.51205,1.512,1.512,8000000.0
2009-05-19 22:39:00,1.512,1.51205,1.512,1.512,35600000.0
2009-05-19 22:40:00,1.512,1.5121,1.512,1.512,107000000.0
2009-05-19 22:41:00,1.512,1.5124,1.51185,1.512,97700000.0
2009-05-19 22:42:00,1.512,1.51205,1.5119,1.512,63600000.0
2009-05-19 22:43:00,1.512,1.51215,1.512,1.5121,55800000.0
2009-05-19 22:44:00,1.5121,1.5123,1.5121,1.5121,77200000.0
2009-05-19 22:45:00,1.5121,1.5122,1.5121,1.5122,18400000.0
2009-05-19 22:46:00,1.5121,1.5121,1.512,1.512,15400000.0
2009-05-19 22:47:00,1.512,1.512,1.512,1.512,4800000.0
2009-05-19 22:48:00,1.512,1.512,1.512,1.512,9600000.0
2009-05-19 22:49:00,1.512,1.512,1.512,1.512,34400000.0
2009-05-19 22:50:00,1.512,1.512,1.512,1.512,19400000.0
2009-05-19 22:51:00,1.512,1.51205,1.512,1.512,25000000.0
2009-05-19 22:52:00,1.51205,1.51205,1.512,1.51205,6800000.0
2009-05-19 22:53:00,1.512,1.51205,1.512,1.51205,15400000.0
2009-05-19 22:54:00,1.5121,1.5125,1.512,1.5124,68200000.0
2009-05-19 22:55:00,1.5124,1.5126,1.5123,1.5124,176800000.0
2009-05-19 22:56:00,1.5124,1.5124,1.51215,1.5122,39000000.0
2009-05-19 22:57:00,1.5122,1.5122,1.5122,1.5122,19600000.0
2009-05-19 22:58:00,1.5122,1.5123,1.5122,1.5122,29200000.0
2009-05-19 22:59:00,1.51215,1.51215,1.5118,1.51185,26000000.0
2009-05-19 23:00:00,1.51172,1.51178,1.51167,1.5117,97600000.0
2009-05-19 23:01:00,1.51121,1.5117,1.51121,1.51144,28800000.0
2009-05-19 23:02:00,1.51185,1.51185,1.5117,1.5117,14000000.0
2009-05-19 23:03:00,1.51175,1.51175,1.5117,1.51175,23600000.0
2009-05-19 23:04:00,1.51175,1.51175,1.5116,1.51165,6800000.0
2009-05-19 23:05:00,1.51165,1.51165,1.5115,1.51155,18200000.0
2009-05-19 23:06:00,1.51165,1.51185,1.51165,1.5117,67400000.0
2009-05-19 23:07:00,1.5117,1.5118,1.51165,1.5117,56000000.0
2009-05-19 23:08:00,1.5117,1.51185,1.5117,1.51185,6800000.0
2009-05-19 23:09:00,1.5118,1.5119,1.5118,1.5119,10600000.0
2009-05-19 23:10:00,1.5119,1.5119,1.5119,1.5119,1000000.0
2009-05-19 23:11:00,1.5119,1.5119,1.5119,1.5119,1000000.0
2009-05-19 23:12:00,1.5119,1.5119,1.5119,1.5119,2000000.0
2009-05-19 23:13:00,1.5119,1.5119,1.51175,1.5119,49000000.0
2009-05-19 23:14:00,1.5119,1.5119,1.5118,1.5119,20400000.0
2009-05-19 23:15:00,1.5119,1.5119,1.51185,1.51185,11000000.0
2009-05-19 23:16:00,1.51185,1.5119,1.51185,1.5119,8000000.0
2009-05-19 23:17:00,1.5119,1.5119,1.51185,1.51185,2000000.0
2009-05-19 23:18:00,1.512,1.51205,1.51185,1.51185,11000000.0
2009-05-19 23:19:00,1.51195,1.51195,1.51185,1.51185,6000000.0
2009-05-19 23:20:00,1.51185,1.51185,1.51185,1.51185,7000000.0
2009-05-19 23:21:00,1.51185,1.51185,1.51175,1.51175,3000000.0
2009-05-19 23:22:00,1.51165,1.51185,1.5116,1.5117,47000000.0
2009-05-19 23:23:00,1.5117,1.5117,1.5117,1.5117,38600000.0
2009-05-19 23:24:00,1.5117,1.51175,1.51165,1.51175,117000000.0
2009-05-19 23:25:00,1.51185,1.51205,1.51175,1.5118,15400000.0
2009-05-19 23:26:00,1.5118,1.5118,1.5118,1.5118,3600000.0
2009-05-19 23:27:00,1.512,1.512,1.5116,1.51175,32400000.0
2009-05-19 23:28:00,1.51175,1.5118,1.51165,1.5118,12000000.0
2009-05-19 23:29:00,1.5118,1.5118,1.51165,1.51165,3000000.0
2009-05-19 23:30:00,1.51165,1.51165,1.51165,1.51165,2000000.0
2009-05-19 23:31:00,1.51165,1.51165,1.51165,1.51165,3200000.0
2009-05-19 23:32:00,1.5115,1.51155,1.5115,1.5115,31200000.0
2009-05-19 23:33:00,1.51165,1.5117,1.51165,1.5117,9200000.0
2009-05-19 23:34:00,1.51165,1.51165,1.51165,1.51165,7800000.0
2009-05-19 23:35:00,1.51165,1.51165,1.51165,1.51165,1200000.0
2009-05-19 23:36:00,1.5117,1.5117,1.51165,1.51165,14600000.0
2009-05-19 23:37:00,1.51165,1.51165,1.51165,1.51165,1000000.0
2009-05-19 23:38:00,1.51135,1.5114,1.51135,1.51138,13400000.0
2009-05-19 23:39:00,1.51165,1.5117,1.51165,1.5117,23200000.0
2009-05-19 23:40:00,1.5117,1.5117,1.5117,1.5117,28800000.0
2009-05-19 23:41:00,1.51165,1.51175,1.51165,1.51175,22000000.0
2009-05-19 23:42:00,1.51175,1.51175,1.5116,1.5116,84400000.0
2009-05-19 23:43:00,1.5117,1.5118,1.5116,1.51175,29200000.0
2009-05-19 23:44:00,1.51185,1.5119,1.5117,1.5118,23800000.0
2009-05-19 23:45:00,1.5118,1.5118,1.5117,1.5117,48000000.0
2009-05-19 23:46:00,1.51175,1.5118,1.51155,1.51155,34800000.0
2009-05-19 23:47:00,1.51165,1.5118,1.51165,1.51165,18800000.0
2009-05-19 23:48:00,1.51175,1.5118,1.5117,1.5118,28400000.0
2009-05-19 23:49:00,1.5118,1.5119,1.51175,1.51175,19600000.0
2009-05-19 23:50:00,1.51165,1.51175,1.51165,1.51175,9800000.0
2009-05-19 23:51:00,1.5118,1.5118,1.5118,1.5118,1200000.0
2009-05-19 23:52:00,1.5119,1.5119,1.51175,1.51175,17800000.0
2009-05-19 23:53:00,1.51154,1.51172,1.51143,1.5115,122400000.0
2009-05-19 23:54:00,1.51175,1.51175,1.51175,1.51175,1200000.0
2009-05-19 23:55:00,1.51175,1.51175,1.51175,1.51175,4800000.0
2009-05-19 23:56:00,1.51175,1.5118,1.51175,1.51175,9000000.0
2009-05-19 23:57:00,1.5114,1.51149,1.51092,1.51131,102400000.0
2009-05-19 23:58:00,1.51142,1.51152,1.51067,1.51139,119200000.0
2009-05-19 23:59:00,1.51136,1.51149,1.51125,1.51145,48000000.0
2009-05-20 00:00:00,1.5116,1.5118,1.5116,1.5117,109400000.0
2009-05-20 00:01:00,1.5117,1.5117,1.5116,1.5116,20200000.0
2009-05-20 00:02:00,1.5116,1.5116,1.5116,1.5116,32600000.0
2009-05-20 00:03:00,1.5116,1.5117,1.5116,1.5117,135200000.0
2009-05-20 00:04:00,1.5117,1.5117,1.5117,1.5117,38400000.0
2009-05-20 00:05:00,1.5116,1.5116,1.5115,1.5116,103800000.0
2009-05-20 00:06:00,1.5116,1.5117,1.51145,1.51145,46400000.0
2009-05-20 00:07:00,1.5115,1.5116,1.5115,1.5115,7800000.0
2009-05-20 00:08:00,1.51127,1.51137,1.51102,1.51102,9800000.0
2009-05-20 00:09:00,1.5115,1.5115,1.5115,1.5115,14000000.0
2009-05-20 00:10:00,1.5115,1.5116,1.5115,1.5115,67000000.0
2009-05-20 00:11:00,1.5115,1.5115,1.5115,1.5115,7000000.0
2009-05-20 00:12:00,1.5112,1.51132,1.5112,1.51128,43200000.0
2009-05-20 00:13:00,1.51134,1.51147,1.5113,1.5113,35600000.0
2009-05-20 00:14:00,1.5115,1.5116,1.5115,1.5116,10800000.0
2009-05-20 00:15:00,1.51185,1.512,1.51175,1.51195,256400000.0
2009-05-20 00:16:00,1.512,1.512,1.512,1.512,4800000.0
2009-05-20 00:17:00,1.51167,1.5118,1.51148,1.5117,167800000.0
2009-05-20 00:18:00,1.512,1.512,1.512,1.512,19200000.0
2009-05-20 00:19:00,1.512,1.512,1.512,1.512,4800000.0
2009-05-20 00:20:00,1.512,1.512,1.51185,1.512,183000000.0
2009-05-20 00:21:00,1.51195,1.512,1.5119,1.51195,164600000.0
2009-05-20 00:22:00,1.512,1.512,1.51195,1.512,28800000.0
2009-05-20 00:23:00,1.512,1.5122,1.512,1.5122,22400000.0
2009-05-20 00:24:00,1.5122,1.51235,1.51215,1.51235,52600000.0
2009-05-20 00:25:00,1.5122,1.5122,1.5121,1.51215,46600000.0
2009-05-20 00:26:00,1.5122,1.5122,1.51185,1.512,37800000.0
2009-05-20 00:27:00,1.512,1.51225,1.512,1.51205,62000000.0
2009-05-20 00:28:00,1.51195,1.512,1.5118,1.51185,36400000.0
2009-05-20 00:29:00,1.51185,1.51185,1.5118,1.51185,11000000.0
2009-05-20 00:30:00,1.51165,1.51179,1.51149,1.51165,153000000.0
2009-05-20 00:31:00,1.5118,1.5119,1.51175,1.5119,30600000.0
2009-05-20 00:32:00,1.51195,1.51195,1.51195,1.51195,2800000.0
2009-05-20 00:33:00,1.51195,1.51195,1.5119,1.51195,36600000.0
2009-05-20 00:34:00,1.51195,1.51195,1.5118,1.5119,18000000.0
2009-05-20 00:35:00,1.51205,1.51205,1.51205,1.51205,4200000.0
2009-05-20 00:36:00,1.51205,1.51205,1.512,1.512,11200000.0
2009-05-20 00:37:00,1.512,1.512,1.51195,1.51195,7200000.0
2009-05-20 00:38:00,1.51195,1.5121,1.5119,1.5119,19400000.0
2009-05-20 00:39:00,1.5119,1.5119,1.5119,1.5119,2200000.0
2009-05-20 00:40:00,1.5119,1.51195,1.5119,1.51195,11200000.0
2009-05-20 00:41:00,1.512,1.512,1.5119,1.5119,21000000.0
2009-05-20 00:42:00,1.5119,1.5119,1.5119,1.5119,4800000.0
2009-05-20 00:43:00,1.5119,1.5119,1.5119,1.5119,1600000.0
2009-05-20 00:44:00,1.51172,1.51176,1.51142,1.51168,67200000.0
2009-05-20 00:45:00,1.5119,1.5119,1.5118,1.5118,87600000.0
2009-05-20 00:46:00,1.5117,1.51175,1.5116,1.5117,164000000.0
2009-05-20 00:47:00,1.5117,1.5117,1.51165,1.51165,114600000.0
2009-05-20 00:48:00,1.51165,1.5117,1.5115,1.5117,80400000.0
2009-05-20 00:49:00,1.5117,1.5117,1.5117,1.5117,33600000.0
2009-05-20 00:50:00,1.5117,1.5117,1.5117,1.5117,24000000.0
2009-05-20 00:51:00,1.51155,1.5116,1.51155,1.5116,34600000.0
2009-05-20 00:52:00,1.51155,1.5116,1.5115,1.5116,59400000.0
2009-05-20 00:53:00,1.5116,1.5116,1.5116,1.5116,24000000.0
2009-05-20 00:54:00,1.5116,1.5116,1.5116,1.5116,14400000.0
2009-05-20 00:55:00,1.5116,1.5116,1.5116,1.5116,24000000.0
2009-05-20 00:56:00,1.5116,1.5116,1.5116,1.5116,62400000.0
2009-05-20 00:57:00,1.5116,1.5116,1.5116,1.5116,19200000.0
2009-05-20 00:58:00,1.5116,1.5116,1.5115,1.5115,38400000.0
2009-05-20 00:59:00,1.5115,1.5115,1.5115,1.5115,67200000.0
2009-05-20 01:00:00,1.5115,1.5115,1.5112,1.5114,70800000.0
2009-05-20 01:01:00,1.5114,1.5116,1.5114,1.5116,131800000.0
2009-05-20 01:02:00,1.5116,1.5116,1.51155,1.51155,22600000.0
2009-05-20 01:03:00,1.51155,1.51155,1.51155,1.51155,5600000.0
2009-05-20 01:04:00,1.51155,1.51155,1.51155,1.51155,5600000.0
2009-05-20 01:05:00,1.51155,1.51155,1.51155,1.51155,31200000.0
2009-05-20 01:06:00,1.51155,1.51155,1.5113,1.5114,203400000.0
2009-05-20 01:07:00,1.5113,1.5115,1.5113,1.5115,134200000.0
2009-05-20 01:08:00,1.5115,1.5115,1.5115,1.5115,54000000.0
2009-05-20 01:09:00,1.5115,1.5115,1.5115,1.5115,9600000.0
2009-05-20 01:10:00,1.51145,1.5115,1.5113,1.5115,102600000.0
2009-05-20 01:11:00,1.5114,1.51145,1.5114,1.51145,63200000.0
2009-05-20 01:12:00,1.5115,1.51165,1.5115,1.5115,52200000.0
2009-05-20 01:13:00,1.5115,1.51155,1.5114,1.5115,34200000.0
2009-05-20 01:14:00,1.51145,1.5115,1.5113,1.5114,57200000.0
2009-05-20 01:15:00,1.5114,1.5114,1.5113,1.5113,33800000.0
2009-05-20 01:16:00,1.5114,1.5115,1.5113,1.5113,42400000.0
2009-05-20 01:17:00,1.5113,1.5114,1.5113,1.5113,19800000.0
2009-05-20 01:18:00,1.5114,1.51145,1.5113,1.5114,27200000.0
2009-05-20 01:19:00,1.5114,1.5114,1.5114,1.5114,3400000.0
2009-05-20 01:20:00,1.51145,1.5116,1.5114,1.5116,35400000.0
2009-05-20 01:21:00,1.51145,1.51165,1.5114,1.5116,34600000.0
2009-05-20 01:22:00,1.51165,1.5118,1.5116,1.51175,69200000.0
2009-05-20 01:23:00,1.51175,1.51175,1.51165,1.5117,14400000.0
2009-05-20 01:24:00,1.5117,1.5117,1.5117,1.5117,4000000.0
2009-05-20 01:25:00,1.5118,1.512,1.51175,1.51195,45400000.0
2009-05-20 01:26:00,1.51195,1.512,1.5119,1.51195,23000000.0
2009-05-20 01:27:00,1.5119,1.51205,1.51185,1.51195,31600000.0
2009-05-20 01:28:00,1.51205,1.5121,1.5116,1.51185,324200000.0
2009-05-20 01:29:00,1.51195,1.512,1.5118,1.5118,64800000.0
2009-05-20 01:30:00,1.5118,1.51195,1.5117,1.5118,40400000.0
2009-05-20 01:31:00,1.5118,1.5119,1.5118,1.5118,119000000.0
2009-05-20 01:32:00,1.5118,1.512,1.5118,1.512,19200000.0
2009-05-20 01:33:00,1.5118,1.5118,1.5118,1.5118,48800000.0
2009-05-20 01:34:00,1.5118,1.5118,1.5118,1.5118,59000000.0
2009-05-20 01:35:00,1.5118,1.5119,1.5118,1.5118,55000000.0
2009-05-20 01:36:00,1.5118,1.5118,1.5118,1.5118,19200000.0
2009-05-20 01:37:00,1.5119,1.5119,1.5118,1.5118,46200000.0
2009-05-20 01:38:00,1.51195,1.51195,1.5118,1.5118,71200000.0
2009-05-20 01:39:00,1.5119,1.51195,1.51185,1.5119,17600000.0
2009-05-20 01:40:00,1.5118,1.5119,1.5118,1.5119,9800000.0
2009-05-20 01:41:00,1.5118,1.5119,1.5118,1.5118,101400000.0
2009-05-20 01:42:00,1.5118,1.5119,1.5118,1.5118,218200000.0
2009-05-20 01:43:00,1.5118,1.51205,1.5115,1.51195,248600000.0
2009-05-20 01:44:00,1.51195,1.5122,1.5118,1.5119,189200000.0
2009-05-20 01:45:00,1.5119,1.51195,1.5116,1.5117,50000000.0
2009-05-20 01:46:00,1.51175,1.51205,1.51165,1.51205,40200000.0
2009-05-20 01:47:00,1.512,1.512,1.512,1.512,5600000.0
2009-05-20 01:48:00,1.51205,1.51205,1.5117,1.51195,93800000.0
2009-05-20 01:49:00,1.51195,1.51205,1.5117,1.51175,66800000.0
2009-05-20 01:50:00,1.5119,1.51215,1.5118,1.5119,59600000.0
2009-05-20 01:51:00,1.51175,1.51175,1.51175,1.51175,2000000.0
2009-05-20 01:52:00,1.5118,1.5118,1.5117,1.5117,6600000.0
2009-05-20 01:53:00,1.5117,1.5117,1.5117,1.5117,20800000.0
2009-05-20 01:54:00,1.51175,1.51175,1.51155,1.51155,4600000.0
2009-05-20 01:55:00,1.51145,1.5116,1.5114,1.5115,38000000.0
2009-05-20 01:56:00,1.5116,1.5116,1.5115,1.5116,7600000.0
2009-05-20 01:57:00,1.5116,1.5116,1.5115,1.51155,97400000.0
2009-05-20 01:58:00,1.51165,1.51165,1.51155,1.5116,20000000.0
2009-05-20 01:59:00,1.51165,1.5117,1.5116,1.5116,13400000.0
2009-05-20 02:00:00,1.5116,1.51205,1.5115,1.5116,73000000.0
2009-05-20 02:01:00,1.5118,1.51205,1.51175,1.5118,116800000.0
2009-05-20 02:02:00,1.5118,1.51205,1.51165,1.5118,89400000.0
2009-05-20 02:03:00,1.5118,1.51195,1.5118,1.5118,118400000.0
2009-05-20 02:04:00,1.5118,1.5118,1.5118,1.5118,129600000.0
2009-05-20 02:05:00,1.5118,1.5118,1.5118,1.5118,196800000.0
2009-05-20 02:06:00,1.5118,1.5118,1.5114,1.5115,231600000.0
2009-05-20 02:07:00,1.5116,1.5119,1.51145,1.51155,324000000.0
2009-05-20 02:08:00,1.51155,1.5121,1.5115,1.51175,371600000.0
2009-05-20 02:09:00,1.5118,1.5119,1.5115,1.5115,213000000.0
2009-05-20 02:10:00,1.5115,1.5116,1.5113,1.5113,199800000.0
2009-05-20 02:11:00,1.51135,1.5117,1.5113,1.5114,270800000.0
2009-05-20 02:12:00,1.5113,1.5117,1.5113,1.5116,264200000.0
2009-05-20 02:13:00,1.5116,1.5118,1.5116,1.5118,115200000.0
2009-05-20 02:14:00,1.5118,1.51195,1.5118,1.51195,182400000.0
2009-05-20 02:15:00,1.51195,1.51195,1.5119,1.5119,134400000.0
2009-05-20 02:16:00,1.5119,1.5119,1.5118,1.5118,105600000.0
2009-05-20 02:17:00,1.5118,1.5118,1.5118,1.5118,4800000.0
2009-05-20 02:18:00,1.5118,1.5118,1.51145,1.51165,210000000.0
2009-05-20 02:19:00,1.5115,1.51165,1.51125,1.5114,225400000.0
2009-05-20 02:20:00,1.5114,1.51165,1.5114,1.51145,250200000.0
2009-05-20 02:21:00,1.51145,1.5116,1.5114,1.51145,147400000.0
2009-05-20 02:22:00,1.51155,1.51155,1.5113,1.51135,267400000.0
2009-05-20 02:23:00,1.5114,1.51145,1.5113,1.51135,278000000.0
2009-05-20 02:24:00,1.5113,1.5115,1.5113,1.5115,169000000.0
2009-05-20 02:25:00,1.5115,1.5115,1.5115,1.5115,38400000.0
2009-05-20 02:26:00,1.5115,1.5115,1.5115,1.5115,33600000.0
2009-05-20 02:27:00,1.5115,1.51155,1.5114,1.5114,212000000.0
2009-05-20 02:28:00,1.5114,1.51145,1.5114,1.51145,196600000.0
2009-05-20 02:29:00,1.51145,1.5115,1.51145,1.5115,134400000.0
2009-05-20 02:30:00,1.5114,1.5126,1.5114,1.5118,562400000.0
2009-05-20 02:31:00,1.5118,1.51185,1.5114,1.5114,410400000.0
2009-05-20 02:32:00,1.5114,1.51165,1.5114,1.5114,202200000.0
2009-05-20 02:33:00,1.5114,1.5115,1.5114,1.5115,92800000.0
2009-05-20 02:34:00,1.5115,1.5115,1.5115,1.5115,9600000.0
2009-05-20 02:35:00,1.5114,1.51165,1.5114,1.5115,35800000.0
2009-05-20 02:36:00,1.5115,1.5115,1.5114,1.5114,204200000.0
2009-05-20 02:37:00,1.5114,1.51145,1.5114,1.51145,255400000.0
2009-05-20 02:38:00,1.51145,1.5118,1.51145,1.5118,82200000.0
2009-05-20 02:39:00,1.5116,1.5116,1.5116,1.5116,43200000.0
2009-05-20 02:40:00,1.5116,1.5116,1.5115,1.5115,48800000.0
2009-05-20 02:41:00,1.5115,1.5117,1.5115,1.5115,155400000.0
2009-05-20 02:42:00,1.5115,1.5115,1.5114,1.5115,67000000.0
2009-05-20 02:43:00,1.51145,1.5115,1.51115,1.5114,234000000.0
2009-05-20 02:44:00,1.5114,1.5114,1.5112,1.5113,208600000.0
2009-05-20 02:45:00,1.5113,1.5113,1.5112,1.5113,310600000.0
2009-05-20 02:46:00,1.5112,1.5115,1.5111,1.51145,313900000.0
2009-05-20 02:47:00,1.51145,1.5115,1.5114,1.5114,160000000.0
2009-05-20 02:48:00,1.5114,1.5115,1.5114,1.5114,227000000.0
2009-05-20 02:49:00,1.5115,1.5115,1.5114,1.5114,75800000.0
2009-05-20 02:50:00,1.5114,1.5115,1.5114,1.5114,79400000.0
2009-05-20 02:51:00,1.5114,1.5114,1.5114,1.5114,144800000.0
2009-05-20 02:52:00,1.5114,1.5115,1.5114,1.5114,125200000.0
2009-05-20 02:53:00,1.5114,1.5114,1.5114,1.5114,101600000.0
2009-05-20 02:54:00,1.5114,1.5114,1.51115,1.5113,182600000.0
2009-05-20 02:55:00,1.5113,1.5113,1.51125,1.5113,252800000.0
2009-05-20 02:56:00,1.5113,1.5114,1.51125,1.5114,186600000.0
2009-05-20 02:57:00,1.5114,1.5114,1.5113,1.5114,333200000.0
2009-05-20 02:58:00,1.5114,1.5114,1.51125,1.5113,158200000.0
2009-05-20 02:59:00,1.5114,1.5115,1.5114,1.5115,74400000.0
2009-05-20 03:00:00,1.5114,1.5115,1.5114,1.5115,196800000.0
2009-05-20 03:01:00,1.5113,1.5115,1.5113,1.51135,84000000.0
2009-05-20 03:02:00,1.5113,1.5114,1.5113,1.5113,149800000.0
2009-05-20 03:03:00,1.51125,1.5114,1.51125,1.5114,129600000.0
2009-05-20 03:04:00,1.5114,1.5114,1.51125,1.5114,150200000.0
2009-05-20 03:05:00,1.51145,1.51155,1.5112,1.51135,210800000.0
2009-05-20 03:06:00,1.5114,1.51145,1.51125,1.51135,96800000.0
2009-05-20 03:07:00,1.51125,1.51145,1.51125,1.5113,308000000.0
2009-05-20 03:08:00,1.5113,1.5113,1.5113,1.5113,184000000.0
2009-05-20 03:09:00,1.5113,1.5115,1.51125,1.51135,233200000.0
2009-05-20 03:10:00,1.51145,1.51145,1.51135,1.51135,12200000.0
2009-05-20 03:11:00,1.51145,1.5117,1.51135,1.51145,87800000.0
2009-05-20 03:12:00,1.5114,1.5116,1.5113,1.5114,144800000.0
2009-05-20 03:13:00,1.5115,1.5117,1.5114,1.51145,397600000.0
2009-05-20 03:14:00,1.51145,1.5118,1.51125,1.51145,215800000.0
2009-05-20 03:15:00,1.51135,1.5114,1.51115,1.51125,106200000.0
2009-05-20 03:16:00,1.51115,1.5115,1.51115,1.51135,143400000.0
2009-05-20 03:17:00,1.5113,1.5115,1.5112,1.5113,97200000.0
2009-05-20 03:18:00,1.5113,1.51145,1.5112,1.5114,170800000.0
2009-05-20 03:19:00,1.5114,1.5116,1.5114,1.51155,94000000.0
2009-05-20 03:20:00,1.5116,1.5116,1.51135,1.5114,134400000.0
2009-05-20 03:21:00,1.5114,1.5115,1.5114,1.5115,179800000.0
2009-05-20 03:22:00,1.51145,1.5116,1.5114,1.51155,61600000.0
2009-05-20 03:23:00,1.51155,1.51155,1.5114,1.5114,94000000.0
2009-05-20 03:24:00,1.5115,1.5115,1.5114,1.5114,155200000.0
2009-05-20 03:25:00,1.5114,1.5115,1.5114,1.5114,112400000.0
2009-05-20 03:26:00,1.5114,1.5115,1.51135,1.5114,147000000.0
2009-05-20 03:27:00,1.5115,1.5118,1.5114,1.5117,154000000.0
2009-05-20 03:28:00,1.51155,1.5116,1.5115,1.5115,135600000.0
2009-05-20 03:29:00,1.5115,1.5116,1.5115,1.5116,88200000.0
2009-05-20 03:30:00,1.5116,1.5118,1.51145,1.51165,58200000.0
2009-05-20 03:31:00,1.5116,1.51165,1.5115,1.5115,55200000.0
2009-05-20 03:32:00,1.5116,1.5118,1.5115,1.5115,257800000.0
2009-05-20 03:33:00,1.51155,1.5117,1.5115,1.5115,42000000.0
2009-05-20 03:34:00,1.5115,1.51155,1.51145,1.51155,23400000.0
2009-05-20 03:35:00,1.51155,1.5117,1.5115,1.5116,32800000.0
2009-05-20 03:36:00,1.5115,1.5115,1.5113,1.51135,123000000.0
2009-05-20 03:37:00,1.5114,1.5114,1.5112,1.51125,95400000.0
2009-05-20 03:38:00,1.5112,1.5112,1.5112,1.5112,43200000.0
2009-05-20 03:39:00,1.5112,1.5112,1.5112,1.5112,43200000.0
2009-05-20 03:40:00,1.5112,1.5112,1.5112,1.5112,57600000.0
2009-05-20 03:41:00,1.5112,1.5112,1.5112,1.5112,9600000.0
2009-05-20 03:42:00,1.5112,1.5112,1.5111,1.5111,157200000.0
2009-05-20 03:43:00,1.5111,1.5112,1.511,1.5111,235400000.0
2009-05-20 03:44:00,1.5111,1.51115,1.511,1.511,729799999.0
2009-05-20 03:45:00,1.5111,1.5111,1.511,1.5111,587999990.0
2009-05-20 03:46:00,1.5111,1.5111,1.51105,1.5111,98800000.0
2009-05-20 03:47:00,1.5111,1.5111,1.5109,1.5109,108000000.0
2009-05-20 03:48:00,1.5109,1.51095,1.51085,1.5109,47600000.0
2009-05-20 03:49:00,1.5109,1.511,1.5109,1.511,121600000.0
2009-05-20 03:50:00,1.511,1.511,1.511,1.511,81600000.0
2009-05-20 03:51:00,1.511,1.51115,1.5109,1.511,198800000.0
2009-05-20 03:52:00,1.511,1.511,1.511,1.511,25000000.0
2009-05-20 03:53:00,1.511,1.511,1.5109,1.511,267000000.0
2009-05-20 03:54:00,1.51105,1.5111,1.511,1.511,93600000.0
2009-05-20 03:55:00,1.511,1.511,1.511,1.511,72000000.0
2009-05-20 03:56:00,1.511,1.5111,1.511,1.511,78800000.0
2009-05-20 03:57:00,1.511,1.51105,1.5108,1.5109,326200000.0
2009-05-20 03:58:00,1.5109,1.5109,1.51075,1.51085,340200000.0
2009-05-20 03:59:00,1.51085,1.5111,1.51075,1.5109,390600000.0
2009-05-20 04:00:00,1.5109,1.5111,1.51085,1.5109,303200000.0
2009-05-20 04:01:00,1.5109,1.511,1.51085,1.5109,297400000.0
2009-05-20 04:02:00,1.5109,1.511,1.5109,1.5109,190000000.0
2009-05-20 04:03:00,1.5109,1.5109,1.5109,1.5109,121400000.0
2009-05-20 04:04:00,1.5109,1.5109,1.5109,1.5109,131600000.0
2009-05-20 04:05:00,1.5109,1.5109,1.5109,1.5109,81800000.0
2009-05-20 04:06:00,1.5109,1.511,1.5109,1.5109,196200000.0
2009-05-20 04:07:00,1.5109,1.5109,1.5109,1.5109,81000000.0
2009-05-20 04:08:00,1.5109,1.5109,1.5109,1.5109,44000000.0
2009-05-20 04:09:00,1.511,1.511,1.51085,1.5109,35400000.0
2009-05-20 04:10:00,1.5109,1.5109,1.5109,1.5109,120000000.0
2009-05-20 04:11:00,1.5109,1.5109,1.5109,1.5109,67800000.0
2009-05-20 04:12:00,1.5103,1.51059,1.51024,1.51056,22600000.0
2009-05-20 04:13:00,1.5109,1.5109,1.5109,1.5109,43200000.0
2009-05-20 04:14:00,1.5109,1.5109,1.5109,1.5109,81600000.0
2009-05-20 04:15:00,1.5109,1.5109,1.5109,1.5109,81600000.0
2009-05-20 04:16:00,1.5109,1.5109,1.5109,1.5109,148800000.0
2009-05-20 04:17:00,1.5108,1.51095,1.5108,1.5108,103800000.0
2009-05-20 04:18:00,1.5108,1.51085,1.5107,1.5108,226200000.0
2009-05-20 04:19:00,1.5108,1.5108,1.5106,1.5106,298000000.0
2009-05-20 04:20:00,1.5106,1.5106,1.5105,1.5105,82000000.0
2009-05-20 04:21:00,1.5105,1.51065,1.51045,1.5105,262999999.0
2009-05-20 04:22:00,1.5105,1.51075,1.51015,1.51075,467000000.0
2009-05-20 04:23:00,1.51075,1.51085,1.5104,1.5104,146400000.0
2009-05-20 04:24:00,1.51055,1.511,1.51035,1.511,248400000.0
2009-05-20 04:25:00,1.51095,1.51095,1.51055,1.5106,122200000.0
2009-05-20 04:26:00,1.5106,1.5106,1.5105,1.5105,45000000.0
2009-05-20 04:27:00,1.5105,1.5107,1.5105,1.51065,32800000.0
2009-05-20 04:28:00,1.51065,1.51125,1.5106,1.51115,81400000.0
2009-05-20 04:29:00,1.51105,1.51115,1.511,1.51105,84800000.0
2009-05-20 04:30:00,1.51105,1.5113,1.51105,1.5112,93400000.0
2009-05-20 04:31:00,1.51105,1.51112,1.51101,1.51112,11800000.0
2009-05-20 04:32:00,1.5113,1.5114,1.5112,1.5113,83600000.0
2009-05-20 04:33:00,1.5112,1.5112,1.5111,1.5111,106400000.0
2009-05-20 04:34:00,1.51115,1.51125,1.51115,1.51115,33400000.0
2009-05-20 04:35:00,1.5112,1.51125,1.51105,1.5111,132600000.0
2009-05-20 04:36:00,1.5111,1.51115,1.5111,1.5111,59600000.0
2009-05-20 04:37:00,1.5111,1.51115,1.511,1.5111,142800000.0
2009-05-20 04:38:00,1.5111,1.5114,1.51105,1.5113,156800000.0
2009-05-20 04:39:00,1.51135,1.51155,1.5112,1.51145,211200000.0
2009-05-20 04:40:00,1.5114,1.51155,1.51135,1.5114,72200000.0
2009-05-20 04:41:00,1.51145,1.5116,1.5113,1.51135,83000000.0
2009-05-20 04:42:00,1.5114,1.5114,1.5113,1.5113,134600000.0
2009-05-20 04:43:00,1.5113,1.5114,1.5113,1.51135,64200000.0
2009-05-20 04:44:00,1.5114,1.5115,1.5113,1.51145,68800000.0
2009-05-20 04:45:00,1.51145,1.5116,1.51145,1.51145,55800000.0
2009-05-20 04:46:00,1.51145,1.5115,1.5114,1.5115,53200000.0
2009-05-20 04:47:00,1.5114,1.51165,1.5114,1.5114,87800000.0
2009-05-20 04:48:00,1.5114,1.51155,1.5113,1.5114,139800000.0
2009-05-20 04:49:00,1.5113,1.51145,1.5113,1.5114,124400000.0
2009-05-20 04:50:00,1.51145,1.51145,1.5113,1.5113,218000000.0
2009-05-20 04:51:00,1.51125,1.51145,1.51125,1.5114,88200000.0
2009-05-20 04:52:00,1.51135,1.51145,1.51135,1.5114,72600000.0
2009-05-20 04:53:00,1.5114,1.5114,1.5114,1.5114,33200000.0
2009-05-20 04:54:00,1.5114,1.51155,1.5114,1.51155,8800000.0
2009-05-20 04:55:00,1.5114,1.5117,1.5114,1.51165,82200000.0
2009-05-20 04:56:00,1.51165,1.5117,1.5115,1.5115,79000000.0
2009-05-20 04:57:00,1.5116,1.5118,1.51135,1.5116,211200000.0
2009-05-20 04:58:00,1.5116,1.51175,1.51155,1.51165,97000000.0
2009-05-20 04:59:00,1.5116,1.5117,1.51155,1.5116,85400000.0
2009-05-20 05:00:00,1.5116,1.5117,1.5116,1.5116,71800000.0
2009-05-20 05:01:00,1.5116,1.5116,1.5116,1.5116,68400000.0
2009-05-20 05:02:00,1.5116,1.51185,1.51155,1.5116,134400000.0
2009-05-20 05:03:00,1.5116,1.51185,1.5116,1.5116,147000000.0
2009-05-20 05:04:00,1.5116,1.51185,1.5116,1.51175,98600000.0
2009-05-20 05:05:00,1.51175,1.51185,1.5117,1.5117,43600000.0
2009-05-20 05:06:00,1.51175,1.51175,1.5115,1.5116,68600000.0
2009-05-20 05:07:00,1.5115,1.5116,1.5115,1.5115,118600000.0
2009-05-20 05:08:00,1.5116,1.51165,1.5115,1.5115,57600000.0
2009-05-20 05:09:00,1.5116,1.51165,1.5115,1.5115,134400000.0
2009-05-20 05:10:00,1.5115,1.5116,1.5114,1.51145,76000000.0
2009-05-20 05:11:00,1.5115,1.5116,1.51145,1.51145,40800000.0
2009-05-20 05:12:00,1.51145,1.5115,1.51145,1.51145,35600000.0
2009-05-20 05:13:00,1.5115,1.5115,1.51145,1.51145,18600000.0
2009-05-20 05:14:00,1.51155,1.51155,1.51155,1.51155,3000000.0
2009-05-20 05:15:00,1.51155,1.51155,1.5115,1.5115,13800000.0
2009-05-20 05:16:00,1.51155,1.51155,1.5115,1.5115,11800000.0
2009-05-20 05:17:00,1.5114,1.5115,1.5113,1.5114,120000000.0
2009-05-20 05:18:00,1.51135,1.51145,1.5113,1.5114,57600000.0
2009-05-20 05:19:00,1.5114,1.51145,1.5113,1.51135,50600000.0
2009-05-20 05:20:00,1.5114,1.5114,1.5113,1.5114,37200000.0
2009-05-20 05:21:00,1.5113,1.51135,1.5113,1.51135,25000000.0
2009-05-20 05:22:00,1.5114,1.5114,1.51135,1.51135,13400000.0
2009-05-20 05:23:00,1.51135,1.5114,1.5113,1.5113,15200000.0
2009-05-20 05:24:00,1.51135,1.51155,1.5113,1.5115,96600000.0
2009-05-20 05:25:00,1.5115,1.51155,1.5114,1.51145,77000000.0
2009-05-20 05:26:00,1.51145,1.51145,1.51145,1.51145,25000000.0
2009-05-20 05:27:00,1.51155,1.5117,1.5115,1.5116,47000000.0
2009-05-20 05:28:00,1.5116,1.5116,1.5115,1.5115,80000000.0
2009-05-20 05:29:00,1.5115,1.5115,1.5115,1.5115,4800000.0
2009-05-20 05:30:00,1.5112,1.5117,1.5112,1.5117,60000000.0
2009-05-20 05:31:00,1.5117,1.5117,1.51145,1.51145,14400000.0
2009-05-20 05:32:00,1.51113,1.5112,1.51089,1.51111,92200000.0
2009-05-20 05:33:00,1.51122,1.51123,1.51074,1.51098,18400000.0
2009-05-20 05:34:00,1.51081,1.51118,1.51076,1.51118,15400000.0
2009-05-20 05:35:00,1.5115,1.5115,1.51125,1.51125,48600000.0
2009-05-20 05:36:00,1.5112,1.51135,1.5112,1.5113,21400000.0
2009-05-20 05:37:00,1.51135,1.5116,1.51135,1.5116,31600000.0
2009-05-20 05:38:00,1.51165,1.51165,1.51155,1.5116,81800000.0
2009-05-20 05:39:00,1.5116,1.51165,1.5116,1.51165,12600000.0
2009-05-20 05:40:00,1.5117,1.5117,1.51165,1.51165,22000000.0
2009-05-20 05:41:00,1.51165,1.51175,1.5116,1.5116,44400000.0
2009-05-20 05:42:00,1.5116,1.5116,1.5116,1.5116,45600000.0
2009-05-20 05:43:00,1.5116,1.51175,1.5116,1.5117,43400000.0
2009-05-20 05:44:00,1.5117,1.5118,1.51165,1.5117,27000000.0
2009-05-20 05:45:00,1.51175,1.51175,1.5117,1.5117,3000000.0
2009-05-20 05:46:00,1.5117,1.51175,1.5117,1.51175,8000000.0
2009-05-20 05:47:00,1.5117,1.5117,1.5117,1.5117,1000000.0
2009-05-20 05:48:00,1.5117,1.5117,1.5117,1.5117,1000000.0
2009-05-20 05:49:00,1.5117,1.5117,1.5117,1.5117,15000000.0
2009-05-20 05:50:00,1.5117,1.5118,1.5116,1.5116,115600000.0
2009-05-20 05:51:00,1.5117,1.51175,1.5116,1.5117,20600000.0
2009-05-20 05:52:00,1.51175,1.512,1.5117,1.5118,34600000.0
2009-05-20 05:53:00,1.5119,1.5119,1.5117,1.51175,36600000.0
2009-05-20 05:54:00,1.51175,1.5118,1.5117,1.51175,17000000.0
2009-05-20 05:55:00,1.5117,1.51185,1.5117,1.5118,15000000.0
2009-05-20 05:56:00,1.5117,1.5119,1.51165,1.5118,56800000.0
2009-05-20 05:57:00,1.5118,1.5118,1.5117,1.5117,12600000.0
2009-05-20 05:58:00,1.5117,1.51175,1.5116,1.5117,13800000.0
2009-05-20 05:59:00,1.51175,1.512,1.5117,1.5118,98400000.0
2009-05-20 06:00:00,1.5118,1.5121,1.5117,1.51175,114200000.0
2009-05-20 06:01:00,1.5118,1.51185,1.5117,1.5117,79000000.0
2009-05-20 06:02:00,1.51175,1.51185,1.5117,1.51185,75800000.0
2009-05-20 06:03:00,1.51185,1.51185,1.51175,1.51175,82000000.0
2009-05-20 06:04:00,1.5118,1.5118,1.51175,1.5118,22200000.0
2009-05-20 06:05:00,1.5118,1.5118,1.5117,1.51175,105600000.0
2009-05-20 06:06:00,1.5117,1.51195,1.51165,1.5118,231000000.0
2009-05-20 06:07:00,1.51175,1.5118,1.5117,1.5118,43800000.0
2009-05-20 06:08:00,1.51185,1.512,1.51175,1.51175,87800000.0
2009-05-20 06:09:00,1.5118,1.5118,1.5118,1.5118,14600000.0
2009-05-20 06:10:00,1.5118,1.5118,1.51175,1.5118,44800000.0
2009-05-20 06:11:00,1.5118,1.5118,1.5118,1.5118,40600000.0
2009-05-20 06:12:00,1.5118,1.5118,1.51175,1.51175,92800000.0
2009-05-20 06:13:00,1.51185,1.5121,1.5118,1.5121,182000000.0
2009-05-20 06:14:00,1.51191,1.51202,1.51154,1.51187,183400000.0
2009-05-20 06:15:00,1.5121,1.5121,1.5121,1.5121,9600000.0
2009-05-20 06:16:00,1.51202,1.51208,1.5119,1.51192,168400000.0
2009-05-20 06:17:00,1.5121,1.5121,1.5121,1.5121,19200000.0
2009-05-20 06:18:00,1.5121,1.5121,1.5121,1.5121,4800000.0
2009-05-20 06:19:00,1.5121,1.5122,1.5121,1.5122,147000000.0
2009-05-20 06:20:00,1.5122,1.5122,1.5121,1.51215,33000000.0
2009-05-20 06:21:00,1.5122,1.5122,1.51205,1.51205,12200000.0
2009-05-20 06:22:00,1.51215,1.51215,1.5121,1.51215,15200000.0
2009-05-20 06:23:00,1.51215,1.51215,1.51205,1.5121,27600000.0
2009-05-20 06:24:00,1.51215,1.5122,1.51215,1.51215,6800000.0
2009-05-20 06:25:00,1.5122,1.51245,1.5121,1.5123,170400000.0
2009-05-20 06:26:00,1.51235,1.5125,1.5122,1.51235,95200000.0
2009-05-20 06:27:00,1.51235,1.51235,1.51215,1.5122,54800000.0
2009-05-20 06:28:00,1.51215,1.51215,1.51185,1.5121,51800000.0
2009-05-20 06:29:00,1.5121,1.5121,1.512,1.512,7800000.0
2009-05-20 06:30:00,1.512,1.512,1.512,1.512,24000000.0
2009-05-20 06:31:00,1.512,1.51215,1.512,1.512,99200000.0
2009-05-20 06:32:00,1.5121,1.5121,1.512,1.51205,74200000.0
2009-05-20 06:33:00,1.51205,1.51205,1.512,1.512,37800000.0
2009-05-20 06:34:00,1.512,1.5121,1.512,1.512,28600000.0
2009-05-20 06:35:00,1.512,1.512,1.512,1.512,65600000.0
2009-05-20 06:36:00,1.512,1.5122,1.512,1.5122,125400000.0
2009-05-20 06:37:00,1.51215,1.51235,1.5121,1.5121,86800000.0
2009-05-20 06:38:00,1.5121,1.5122,1.5121,1.51215,67200000.0
2009-05-20 06:39:00,1.5122,1.5122,1.51205,1.5122,42000000.0
2009-05-20 06:40:00,1.5122,1.51225,1.51205,1.5121,48800000.0
2009-05-20 06:41:00,1.5121,1.5122,1.512,1.5122,91200000.0
2009-05-20 06:42:00,1.51225,1.51225,1.5115,1.5115,341800000.0
2009-05-20 06:43:00,1.5115,1.51165,1.5113,1.5115,281400000.0
2009-05-20 06:44:00,1.5115,1.5115,1.5115,1.5115,70400000.0
2009-05-20 06:45:00,1.5115,1.5115,1.51145,1.5115,86400000.0
2009-05-20 06:46:00,1.5115,1.5115,1.51145,1.5115,124400000.0
2009-05-20 06:47:00,1.5115,1.5115,1.5115,1.5115,57600000.0
2009-05-20 06:48:00,1.5115,1.5115,1.5115,1.5115,48000000.0
2009-05-20 06:49:00,1.5115,1.5115,1.5115,1.5115,19200000.0
2009-05-20 06:50:00,1.5115,1.51155,1.5112,1.5113,205800000.0
2009-05-20 06:51:00,1.51135,1.5114,1.5111,1.5112,129500000.0
2009-05-20 06:52:00,1.5112,1.5112,1.5112,1.5112,48000000.0
2009-05-20 06:53:00,1.5112,1.5112,1.51115,1.5112,62400000.0
2009-05-20 06:54:00,1.5112,1.5112,1.5112,1.5112,43200000.0
2009-05-20 06:55:00,1.5112,1.51145,1.5111,1.5112,150600000.0
2009-05-20 06:56:00,1.51125,1.51125,1.5112,1.5112,43400000.0
2009-05-20 06:57:00,1.5112,1.5113,1.5112,1.51125,209000000.0
2009-05-20 06:58:00,1.5112,1.5114,1.5111,1.51115,29400000.0
2009-05-20 06:59:00,1.5112,1.5114,1.5112,1.5114,51600000.0
2009-05-20 07:00:00,1.5114,1.51155,1.51135,1.5114,106000000.0
2009-05-20 07:01:00,1.5114,1.5114,1.5113,1.5114,152800000.0
2009-05-20 07:02:00,1.5114,1.5114,1.5114,1.5114,56000000.0
2009-05-20 07:03:00,1.5114,1.5114,1.5114,1.5114,24000000.0
2009-05-20 07:04:00,1.5114,1.5114,1.5114,1.5114,35200000.0
2009-05-20 07:05:00,1.5114,1.5114,1.5114,1.5114,5600000.0
2009-05-20 07:06:00,1.5114,1.51145,1.5114,1.5114,45800000.0
2009-05-20 07:07:00,1.5114,1.51145,1.5114,1.5114,41200000.0
2009-05-20 07:08:00,1.5114,1.5114,1.51125,1.51135,136000000.0
2009-05-20 07:09:00,1.51135,1.51145,1.51135,1.5114,197400000.0
2009-05-20 07:10:00,1.51135,1.5115,1.5113,1.5115,91000000.0
2009-05-20 07:11:00,1.5115,1.5115,1.51145,1.51145,26000000.0
2009-05-20 07:12:00,1.5115,1.5115,1.51145,1.51145,7000000.0
2009-05-20 07:13:00,1.51144,1.51148,1.51123,1.51148,211200000.0
2009-05-20 07:14:00,1.5115,1.51155,1.51145,1.51145,28400000.0
2009-05-20 07:15:00,1.51145,1.51145,1.5112,1.5112,61000000.0
2009-05-20 07:16:00,1.5112,1.51125,1.5112,1.5112,93400000.0
2009-05-20 07:17:00,1.5111,1.5112,1.5111,1.5112,112000000.0
2009-05-20 07:18:00,1.5112,1.5112,1.51115,1.51115,111000000.0
2009-05-20 07:19:00,1.51115,1.5112,1.5111,1.5112,360200000.0
2009-05-20 07:20:00,1.5112,1.5112,1.5111,1.5112,133600000.0
2009-05-20 07:21:00,1.51115,1.51125,1.5111,1.51125,188800000.0
2009-05-20 07:22:00,1.51115,1.5112,1.5108,1.5111,108200000.0
2009-05-20 07:23:00,1.5111,1.51115,1.511,1.511,156600000.0
2009-05-20 07:24:00,1.511,1.51115,1.511,1.5111,80600000.0
2009-05-20 07:25:00,1.5111,1.5111,1.511,1.5111,48400000.0
2009-05-20 07:26:00,1.5111,1.51125,1.5111,1.51125,8000000.0
2009-05-20 07:27:00,1.5111,1.51155,1.511,1.51125,100400000.0
2009-05-20 07:28:00,1.5113,1.51135,1.5112,1.51125,98600000.0
2009-05-20 07:29:00,1.5112,1.5113,1.51115,1.5113,53600000.0
2009-05-20 07:30:00,1.51125,1.51125,1.5112,1.5112,58600000.0
2009-05-20 07:31:00,1.5112,1.5112,1.5108,1.5112,227600000.0
2009-05-20 07:32:00,1.51115,1.51115,1.51075,1.5109,192200000.0
2009-05-20 07:33:00,1.5109,1.51095,1.5108,1.5109,205400000.0
2009-05-20 07:34:00,1.5109,1.51105,1.5109,1.51105,77600000.0
2009-05-20 07:35:00,1.511,1.5112,1.5109,1.5112,54000000.0
2009-05-20 07:36:00,1.5112,1.5112,1.5112,1.5112,4800000.0
2009-05-20 07:37:00,1.5112,1.5112,1.5112,1.5112,34400000.0
2009-05-20 07:38:00,1.5112,1.5112,1.511,1.511,25000000.0
2009-05-20 07:39:00,1.511,1.51105,1.511,1.51105,57800000.0
2009-05-20 07:40:00,1.51105,1.5111,1.5108,1.5108,200000000.0
2009-05-20 07:41:00,1.5108,1.5109,1.5106,1.51085,164400000.0
2009-05-20 07:42:00,1.5109,1.5109,1.51085,1.51085,20000000.0
2009-05-20 07:43:00,1.5109,1.5109,1.51075,1.51075,24600000.0
2009-05-20 07:44:00,1.5108,1.5109,1.51075,1.5109,19000000.0
2009-05-20 07:45:00,1.5109,1.5109,1.51085,1.5109,37200000.0
2009-05-20 07:46:00,1.5109,1.51095,1.5109,1.5109,83400000.0
2009-05-20 07:47:00,1.5109,1.51095,1.5109,1.51095,42200000.0
2009-05-20 07:48:00,1.5109,1.51095,1.5109,1.5109,50200000.0
2009-05-20 07:49:00,1.51095,1.511,1.51095,1.51095,26200000.0
2009-05-20 07:50:00,1.5109,1.51095,1.5109,1.5109,57000000.0
2009-05-20 07:51:00,1.5109,1.5111,1.5109,1.5111,108600000.0
2009-05-20 07:52:00,1.511,1.511,1.511,1.511,128000000.0
2009-05-20 07:53:00,1.511,1.51115,1.51095,1.511,153800000.0
2009-05-20 07:54:00,1.511,1.5112,1.511,1.5111,111600000.0
2009-05-20 07:55:00,1.5111,1.5114,1.5111,1.5113,81800000.0
2009-05-20 07:56:00,1.5113,1.5113,1.5113,1.5113,33600000.0
2009-05-20 07:57:00,1.5113,1.5113,1.511,1.51115,175200000.0
2009-05-20 07:58:00,1.51125,1.51155,1.51115,1.51155,90200000.0
2009-05-20 07:59:00,1.51145,1.5115,1.5111,1.51115,108200000.0
2009-05-20 08:00:00,1.51115,1.5116,1.5111,1.5114,133600000.0
2009-05-20 08:01:00,1.5114,1.5116,1.51115,1.5113,165100000.0
2009-05-20 08:02:00,1.5115,1.5115,1.511,1.51115,222300000.0
2009-05-20 08:03:00,1.51125,1.5113,1.51115,1.5112,102200000.0
2009-05-20 08:04:00,1.5112,1.51155,1.5112,1.5114,195200000.0
2009-05-20 08:05:00,1.5114,1.51205,1.5114,1.512,435600000.0
2009-05-20 08:06:00,1.512,1.51205,1.51165,1.5117,194200000.0
2009-05-20 08:07:00,1.5117,1.5119,1.51165,1.5118,190400000.0
2009-05-20 08:08:00,1.51185,1.512,1.51165,1.512,190200000.0
2009-05-20 08:09:00,1.51205,1.51205,1.51175,1.51185,104400000.0
2009-05-20 08:10:00,1.5119,1.5119,1.5117,1.5117,85400000.0
2009-05-20 08:11:00,1.5117,1.51175,1.5116,1.51175,221800000.0
2009-05-20 08:12:00,1.5117,1.5117,1.51165,1.5117,276400000.0
2009-05-20 08:13:00,1.5117,1.5117,1.51135,1.5116,394600000.0
2009-05-20 08:14:00,1.5116,1.5117,1.5116,1.5116,82200000.0
2009-05-20 08:15:00,1.5116,1.51165,1.5116,1.5116,64200000.0
2009-05-20 08:16:00,1.5116,1.51185,1.5116,1.5118,356400000.0
2009-05-20 08:17:00,1.5118,1.5118,1.5116,1.5117,192600000.0
2009-05-20 08:18:00,1.5117,1.5117,1.5115,1.5115,236800000.0
2009-05-20 08:19:00,1.5115,1.5117,1.5115,1.51155,433800000.0
2009-05-20 08:20:00,1.51155,1.5116,1.5115,1.51155,401000000.0
2009-05-20 08:21:00,1.51155,1.51165,1.5115,1.51165,305400000.0
2009-05-20 08:22:00,1.5117,1.5119,1.5117,1.5117,269400000.0
2009-05-20 08:23:00,1.5117,1.5117,1.5116,1.5116,287000000.0
2009-05-20 08:24:00,1.5117,1.5117,1.51155,1.51165,154000000.0
2009-05-20 08:25:00,1.5117,1.5117,1.5115,1.51155,189200000.0
2009-05-20 08:26:00,1.5115,1.5116,1.51145,1.5115,144800000.0
2009-05-20 08:27:00,1.5115,1.5115,1.51145,1.51145,60400000.0
2009-05-20 08:28:00,1.51145,1.51145,1.5111,1.5112,162600000.0
2009-05-20 08:29:00,1.5112,1.5114,1.5112,1.5114,141400000.0
2009-05-20 08:30:00,1.5114,1.5115,1.5111,1.51135,170000000.0
2009-05-20 08:31:00,1.51135,1.5114,1.5112,1.51125,127800000.0
2009-05-20 08:32:00,1.51125,1.5115,1.5112,1.51125,68000000.0
2009-05-20 08:33:00,1.51125,1.5115,1.51115,1.51135,144456000.0
2009-05-20 08:34:00,1.51135,1.5115,1.51115,1.5113,228400000.0
2009-05-20 08:35:00,1.5113,1.5116,1.51115,1.51125,120056000.0
2009-05-20 08:36:00,1.51125,1.51135,1.51105,1.51105,227200000.0
2009-05-20 08:37:00,1.51105,1.5112,1.51105,1.5111,148000000.0
2009-05-20 08:38:00,1.5111,1.51115,1.511,1.5111,284000000.0
2009-05-20 08:39:00,1.5111,1.51135,1.511,1.5112,304800000.0
2009-05-20 08:40:00,1.5112,1.5114,1.51105,1.5114,314800000.0
2009-05-20 08:41:00,1.5115,1.51175,1.5114,1.5115,421900000.0
2009-05-20 08:42:00,1.5115,1.5118,1.5115,1.51165,406200000.0
2009-05-20 08:43:00,1.5117,1.51185,1.5116,1.5118,288000000.0
2009-05-20 08:44:00,1.5118,1.51185,1.5117,1.5117,90200000.0
2009-05-20 08:45:00,1.5117,1.51185,1.5116,1.5117,247000000.0
2009-05-20 08:46:00,1.51175,1.51185,1.51165,1.51175,337800000.0
2009-05-20 08:47:00,1.5117,1.5119,1.5117,1.51185,387600000.0
2009-05-20 08:48:00,1.51185,1.5119,1.5118,1.51185,103000000.0
2009-05-20 08:49:00,1.5119,1.5122,1.51185,1.5121,299800000.0
2009-05-20 08:50:00,1.5121,1.5122,1.5118,1.5118,226200000.0
2009-05-20 08:51:00,1.51185,1.51215,1.51175,1.5121,415600000.0
2009-05-20 08:52:00,1.5121,1.5121,1.5118,1.5119,475000000.0
2009-05-20 08:53:00,1.5119,1.51205,1.51185,1.512,215400000.0
2009-05-20 08:54:00,1.51205,1.51225,1.51195,1.51215,211400000.0
2009-05-20 08:55:00,1.5122,1.51225,1.51195,1.5121,241600000.0
2009-05-20 08:56:00,1.5121,1.51215,1.5118,1.51195,356400000.0
2009-05-20 08:57:00,1.512,1.512,1.5117,1.51185,278800000.0
2009-05-20 08:58:00,1.5118,1.51195,1.5117,1.5118,208000000.0
2009-05-20 08:59:00,1.51185,1.5119,1.51175,1.51175,158400000.0
2009-05-20 09:00:00,1.5118,1.5119,1.51175,1.5119,182000000.0
2009-05-20 09:01:00,1.5119,1.51245,1.5119,1.5124,457700000.0
2009-05-20 09:02:00,1.5124,1.51275,1.51235,1.51255,253300000.0
2009-05-20 09:03:00,1.5125,1.5127,1.5124,1.5127,296400000.0
2009-05-20 09:04:00,1.5126,1.51275,1.5125,1.51265,233400000.0
2009-05-20 09:05:00,1.5126,1.5129,1.5126,1.5127,317600000.0
2009-05-20 09:06:00,1.5128,1.5128,1.5124,1.51245,306800000.0
2009-05-20 09:07:00,1.51245,1.5126,1.5124,1.5126,226200000.0
2009-05-20 09:08:00,1.51255,1.5126,1.5124,1.5125,212000000.0
2009-05-20 09:09:00,1.5125,1.5126,1.5124,1.51245,379800000.0
2009-05-20 09:10:00,1.51245,1.51265,1.51235,1.5126,414400000.0
2009-05-20 09:11:00,1.5126,1.5129,1.5125,1.5125,326800000.0
2009-05-20 09:12:00,1.5125,1.5127,1.5125,1.5127,341600000.0
2009-05-20 09:13:00,1.5128,1.513,1.5127,1.513,506600000.0
2009-05-20 09:14:00,1.513,1.513,1.51285,1.5129,230400000.0
2009-05-20 09:15:00,1.513,1.51315,1.5129,1.51305,380600002.0
2009-05-20 09:16:00,1.513,1.5133,1.5129,1.51305,323200000.0
2009-05-20 09:17:00,1.5131,1.5134,1.51305,1.5133,131000000.0
2009-05-20 09:18:00,1.51325,1.51345,1.51315,1.51325,225000000.0
2009-05-20 09:19:00,1.51325,1.5133,1.5131,1.5133,230400000.0
2009-05-20 09:20:00,1.5133,1.51345,1.51315,1.5132,366800000.0
2009-05-20 09:21:00,1.5132,1.5132,1.513,1.5131,149200000.0
2009-05-20 09:22:00,1.5131,1.51325,1.513,1.5131,327200000.0
2009-05-20 09:23:00,1.5131,1.5133,1.51305,1.5132,346400000.0
2009-05-20 09:24:00,1.51315,1.5132,1.5131,1.5131,280800000.0
2009-05-20 09:25:00,1.5131,1.5133,1.5131,1.5132,214200000.0
2009-05-20 09:26:00,1.5132,1.5134,1.5131,1.51315,298400000.0
2009-05-20 09:27:00,1.5131,1.51315,1.513,1.513,246200000.0
2009-05-20 09:28:00,1.513,1.513,1.5129,1.51295,336800000.0
2009-05-20 09:29:00,1.513,1.51335,1.513,1.5132,240200000.0
2009-05-20 09:30:00,1.5132,1.5135,1.5131,1.51325,589200000.0
2009-05-20 09:31:00,1.51325,1.5133,1.5132,1.5132,304800000.0
2009-05-20 09:32:00,1.5132,1.5134,1.51315,1.5134,277800000.0
2009-05-20 09:33:00,1.5134,1.5135,1.5133,1.5133,215400000.0
2009-05-20 09:34:00,1.5133,1.5133,1.51315,1.5133,89000000.0
2009-05-20 09:35:00,1.5133,1.5135,1.5132,1.5134,228400000.0
2009-05-20 09:36:00,1.51345,1.51345,1.5132,1.5132,233800000.0
2009-05-20 09:37:00,1.5133,1.5134,1.513,1.51305,241800000.0
2009-05-20 09:38:00,1.5131,1.5131,1.51285,1.51285,233000000.0
2009-05-20 09:39:00,1.51285,1.5129,1.51275,1.51285,137400000.0
2009-05-20 09:40:00,1.51285,1.51325,1.51285,1.51315,157600000.0
2009-05-20 09:41:00,1.51315,1.5135,1.51315,1.5134,457200000.0
2009-05-20 09:42:00,1.5135,1.5135,1.5132,1.5133,264800000.0
2009-05-20 09:43:00,1.5133,1.5133,1.51305,1.5132,142800000.0
2009-05-20 09:44:00,1.5132,1.5133,1.5132,1.51325,126000000.0
2009-05-20 09:45:00,1.51325,1.5136,1.51315,1.5135,282800000.0
2009-05-20 09:46:00,1.5135,1.5135,1.51335,1.51335,134200000.0
2009-05-20 09:47:00,1.5134,1.5135,1.5133,1.5134,267000000.0
2009-05-20 09:48:00,1.5133,1.5133,1.5132,1.5133,220800000.0
2009-05-20 09:49:00,1.5133,1.5133,1.5132,1.5132,332400000.0
2009-05-20 09:50:00,1.5132,1.5134,1.5132,1.5132,217800000.0
2009-05-20 09:51:00,1.5132,1.5133,1.5132,1.5133,173600000.0
2009-05-20 09:52:00,1.5133,1.5133,1.5132,1.5132,213600000.0
2009-05-20 09:53:00,1.5132,1.5132,1.513,1.513,185600000.0
2009-05-20 09:54:00,1.513,1.513,1.5126,1.51275,267200000.0
2009-05-20 09:55:00,1.51275,1.51275,1.5125,1.5125,342800000.0
2009-05-20 09:56:00,1.5125,1.5126,1.51245,1.51245,191000000.0
2009-05-20 09:57:00,1.51245,1.5127,1.51245,1.5126,78400000.0
2009-05-20 09:58:00,1.51255,1.5126,1.51235,1.5125,229200000.0
2009-05-20 09:59:00,1.5125,1.51265,1.5125,1.5125,242800000.0
2009-05-20 10:00:00,1.51255,1.5129,1.5125,1.51285,408600000.0
2009-05-20 10:01:00,1.51285,1.51315,1.5127,1.5127,375400000.0
2009-05-20 10:02:00,1.5127,1.5128,1.51245,1.5127,186200000.0
2009-05-20 10:03:00,1.5127,1.5127,1.5124,1.5126,225700000.0
2009-05-20 10:04:00,1.5126,1.5127,1.5125,1.5127,139000000.0
2009-05-20 10:05:00,1.5127,1.5127,1.51245,1.5126,224600000.0
2009-05-20 10:06:00,1.5125,1.5127,1.5125,1.5127,223600000.0
2009-05-20 10:07:00,1.5127,1.513,1.5126,1.5129,361200000.0
2009-05-20 10:08:00,1.5129,1.513,1.51275,1.51275,304600000.0
2009-05-20 10:09:00,1.5127,1.513,1.51265,1.51285,213400000.0
2009-05-20 10:10:00,1.51275,1.513,1.51275,1.51295,84400000.0
2009-05-20 10:11:00,1.5127,1.5129,1.51265,1.51275,170400000.0
2009-05-20 10:12:00,1.51275,1.5132,1.5127,1.5132,314600000.0
2009-05-20 10:13:00,1.5132,1.5133,1.5129,1.5131,437600000.0
2009-05-20 10:14:00,1.5131,1.5134,1.5131,1.51325,291000000.0
2009-05-20 10:15:00,1.51315,1.5133,1.513,1.5133,239600000.0
2009-05-20 10:16:00,1.5133,1.5133,1.51305,1.5131,198600000.0
2009-05-20 10:17:00,1.5131,1.5133,1.51295,1.513,234000000.0
2009-05-20 10:18:00,1.513,1.513,1.513,1.513,237200000.0
2009-05-20 10:19:00,1.513,1.513,1.51275,1.5129,274800000.0
2009-05-20 10:20:00,1.5129,1.5131,1.5128,1.5128,227800000.0
2009-05-20 10:21:00,1.5128,1.5133,1.5128,1.5131,375400000.0
2009-05-20 10:22:00,1.5131,1.5132,1.513,1.5132,205200000.0
2009-05-20 10:23:00,1.5132,1.5135,1.5132,1.5134,334000000.0
2009-05-20 10:24:00,1.5136,1.5136,1.5133,1.5133,169200000.0
2009-05-20 10:25:00,1.5133,1.5134,1.51315,1.5134,338200000.0
2009-05-20 10:26:00,1.5134,1.5134,1.5132,1.51325,263800000.0
2009-05-20 10:27:00,1.51325,1.51345,1.5131,1.5132,295800000.0
2009-05-20 10:28:00,1.5132,1.51335,1.5132,1.5133,269400000.0
2009-05-20 10:29:00,1.5134,1.51345,1.513,1.5133,388800000.0
2009-05-20 10:30:00,1.5133,1.5133,1.513,1.513,281200000.0
2009-05-20 10:31:00,1.513,1.5132,1.513,1.5131,490800000.0
2009-05-20 10:32:00,1.51305,1.5132,1.51305,1.5132,285400000.0
2009-05-20 10:33:00,1.5132,1.5133,1.5131,1.5132,311000000.0
2009-05-20 10:34:00,1.51325,1.51335,1.5131,1.5132,314400000.0
2009-05-20 10:35:00,1.5133,1.5135,1.51315,1.5132,484200000.0
2009-05-20 10:36:00,1.5132,1.5132,1.5131,1.5132,252000000.0
2009-05-20 10:37:00,1.5132,1.51335,1.5131,1.51315,433600000.0
2009-05-20 10:38:00,1.5132,1.5132,1.51285,1.51295,109200000.0
2009-05-20 10:39:00,1.513,1.51315,1.5129,1.5131,196800000.0
2009-05-20 10:40:00,1.513,1.51315,1.513,1.513,332800000.0
2009-05-20 10:41:00,1.513,1.5132,1.5129,1.5132,430600000.0
2009-05-20 10:42:00,1.5132,1.5134,1.5132,1.5133,109200000.0
2009-05-20 10:43:00,1.5133,1.5134,1.5131,1.5131,208200000.0
2009-05-20 10:44:00,1.5131,1.51315,1.513,1.5131,352000000.0
2009-05-20 10:45:00,1.5131,1.5132,1.51295,1.5132,197800000.0
2009-05-20 10:46:00,1.5131,1.5133,1.51305,1.51305,362000000.0
2009-05-20 10:47:00,1.51305,1.5131,1.513,1.513,406600000.0
2009-05-20 10:48:00,1.513,1.513,1.51295,1.51295,264800000.0
2009-05-20 10:49:00,1.51295,1.513,1.51295,1.51295,299200000.0
2009-05-20 10:50:00,1.51295,1.5131,1.51295,1.513,310000000.0
2009-05-20 10:51:00,1.513,1.513,1.513,1.513,72000000.0
2009-05-20 10:52:00,1.51295,1.51315,1.51295,1.513,289000000.0
2009-05-20 10:53:00,1.513,1.5133,1.513,1.5131,317400000.0
2009-05-20 10:54:00,1.5131,1.51315,1.513,1.51315,324200000.0
2009-05-20 10:55:00,1.51315,1.51345,1.51315,1.51325,337200000.0
2009-05-20 10:56:00,1.5133,1.5135,1.51305,1.5131,348800000.0
2009-05-20 10:57:00,1.5131,1.5133,1.513,1.51325,388400000.0
2009-05-20 10:58:00,1.51325,1.5133,1.51305,1.51315,278800000.0
2009-05-20 10:59:00,1.51315,1.5134,1.51295,1.51295,297600000.0
2009-05-20 11:00:00,1.51295,1.513,1.51255,1.51295,310800000.0
2009-05-20 11:01:00,1.51295,1.513,1.51275,1.5128,320600000.0
2009-05-20 11:02:00,1.5128,1.5128,1.51255,1.51265,390000000.0
2009-05-20 11:03:00,1.51265,1.51295,1.51265,1.51295,373200000.0
2009-05-20 11:04:00,1.51295,1.51295,1.5129,1.5129,183400000.0
2009-05-20 11:05:00,1.5129,1.513,1.5127,1.5127,417600000.0
2009-05-20 11:06:00,1.5127,1.51295,1.5127,1.5127,331200000.0
2009-05-20 11:07:00,1.5127,1.51285,1.5127,1.5127,315800000.0
2009-05-20 11:08:00,1.5127,1.513,1.5127,1.5129,368400000.0
2009-05-20 11:09:00,1.51295,1.51295,1.5126,1.5128,191200000.0
2009-05-20 11:10:00,1.5128,1.5128,1.5128,1.5128,153600000.0
2009-05-20 11:11:00,1.5128,1.5129,1.5128,1.5128,196800000.0
2009-05-20 11:12:00,1.5128,1.5128,1.51275,1.5128,187000000.0
2009-05-20 11:13:00,1.51275,1.51285,1.5125,1.5126,268400000.0
2009-05-20 11:14:00,1.5126,1.5126,1.5125,1.5125,208000000.0
2009-05-20 11:15:00,1.5125,1.5126,1.51235,1.5125,308000000.0
2009-05-20 11:16:00,1.5125,1.5126,1.5125,1.5125,128600000.0
2009-05-20 11:17:00,1.5125,1.51275,1.5124,1.51265,461200000.0
2009-05-20 11:18:00,1.5127,1.5129,1.51255,1.5128,408000000.0
2009-05-20 11:19:00,1.5128,1.5129,1.5127,1.5129,311400000.0
2009-05-20 11:20:00,1.513,1.513,1.51275,1.5129,285200000.0
2009-05-20 11:21:00,1.5129,1.513,1.51275,1.513,262200000.0
2009-05-20 11:22:00,1.513,1.5131,1.51275,1.5128,285400000.0
2009-05-20 11:23:00,1.5128,1.5129,1.5127,1.5127,394800000.0
2009-05-20 11:24:00,1.5127,1.5128,1.5127,1.5128,259200000.0
2009-05-20 11:25:00,1.5128,1.5128,1.5127,1.5127,122400000.0
2009-05-20 11:26:00,1.5127,1.5128,1.51265,1.51275,357399999.0
2009-05-20 11:27:00,1.51275,1.5129,1.5127,1.5127,256000000.0
2009-05-20 11:28:00,1.51275,1.5128,1.5125,1.5126,529000000.0
2009-05-20 11:29:00,1.5126,1.51275,1.5125,1.5126,394000000.0
2009-05-20 11:30:00,1.5126,1.51285,1.5126,1.5128,349200000.0
2009-05-20 11:31:00,1.5128,1.5128,1.5127,1.5128,255600000.0
2009-05-20 11:32:00,1.5128,1.5128,1.51255,1.5126,270800000.0
2009-05-20 11:33:00,1.51255,1.51275,1.5125,1.5127,332000000.0
2009-05-20 11:34:00,1.5127,1.5128,1.5126,1.5127,285600000.0
2009-05-20 11:35:00,1.5127,1.5127,1.51265,1.51265,249600000.0
2009-05-20 11:36:00,1.5126,1.51275,1.5125,1.5126,194400000.0
2009-05-20 11:37:00,1.5126,1.5126,1.5126,1.5126,180800000.0
2009-05-20 11:38:00,1.5126,1.5126,1.51235,1.51245,272000000.0
2009-05-20 11:39:00,1.51245,1.5125,1.5123,1.5124,439400000.0
2009-05-20 11:40:00,1.5124,1.5126,1.5124,1.5125,291000000.0
2009-05-20 11:41:00,1.5125,1.51255,1.5123,1.5123,533200000.0
2009-05-20 11:42:00,1.5123,1.51255,1.5123,1.5125,144400000.0
2009-05-20 11:43:00,1.5125,1.5125,1.51235,1.51235,180000000.0
2009-05-20 11:44:00,1.51235,1.5124,1.512,1.512,389600000.0
2009-05-20 11:45:00,1.512,1.51225,1.512,1.5121,290800000.0
2009-05-20 11:46:00,1.5121,1.5121,1.512,1.512,191400000.0
2009-05-20 11:47:00,1.5121,1.5121,1.51195,1.512,277800000.0
2009-05-20 11:48:00,1.512,1.5122,1.512,1.5122,283000000.0
2009-05-20 11:49:00,1.51215,1.5122,1.5121,1.5122,251800000.0
2009-05-20 11:50:00,1.5122,1.5122,1.5121,1.51215,383000000.0
2009-05-20 11:51:00,1.5122,1.5122,1.51205,1.5122,315600000.0
2009-05-20 11:52:00,1.5122,1.5123,1.5121,1.5121,291000000.0
2009-05-20 11:53:00,1.5121,1.5122,1.51205,1.5122,329200000.0
2009-05-20 11:54:00,1.5122,1.5123,1.5121,1.51215,254000000.0
2009-05-20 11:55:00,1.5122,1.5122,1.5121,1.5121,182800000.0
2009-05-20 11:56:00,1.5121,1.5122,1.5121,1.5121,249400000.0
2009-05-20 11:57:00,1.5122,1.5123,1.5121,1.5122,189200000.0
2009-05-20 11:58:00,1.5122,1.51255,1.5122,1.5125,93000000.0
2009-05-20 11:59:00,1.5125,1.51255,1.5124,1.5125,103600000.0
2009-05-20 12:00:00,1.5125,1.5125,1.5122,1.5123,162400000.0
2009-05-20 12:01:00,1.5123,1.5123,1.51205,1.5121,128800000.0
2009-05-20 12:02:00,1.5121,1.5121,1.5117,1.5119,356600000.0
2009-05-20 12:03:00,1.5119,1.5119,1.51145,1.5115,238600000.0
2009-05-20 12:04:00,1.5115,1.5116,1.5115,1.5115,68800000.0
2009-05-20 12:05:00,1.51165,1.51165,1.51135,1.51135,134800000.0
2009-05-20 12:06:00,1.51135,1.5114,1.5113,1.5113,126400000.0
2009-05-20 12:07:00,1.5113,1.51135,1.5112,1.5112,204800000.0
2009-05-20 12:08:00,1.5112,1.5113,1.51115,1.5112,136000000.0
2009-05-20 12:09:00,1.5112,1.5114,1.5112,1.5112,49400000.0
2009-05-20 12:10:00,1.5113,1.5114,1.51125,1.5113,139200000.0
2009-05-20 12:11:00,1.5113,1.5115,1.5113,1.5114,133800000.0
2009-05-20 12:12:00,1.5114,1.5114,1.51125,1.51125,103000000.0
2009-05-20 12:13:00,1.5113,1.5113,1.5112,1.5113,49600000.0
2009-05-20 12:14:00,1.5113,1.5113,1.5111,1.5111,155800000.0
2009-05-20 12:15:00,1.5111,1.5112,1.51105,1.5112,277799999.0
2009-05-20 12:16:00,1.5112,1.5112,1.5111,1.5112,159800000.0
2009-05-20 12:17:00,1.5112,1.5114,1.5112,1.5113,170200000.0
2009-05-20 12:18:00,1.51135,1.5116,1.51135,1.5116,156600000.0
2009-05-20 12:19:00,1.5116,1.5117,1.51155,1.5116,132600000.0
2009-05-20 12:20:00,1.51155,1.51165,1.51155,1.5116,118600000.0
2009-05-20 12:21:00,1.5116,1.5116,1.5115,1.5115,168000000.0
2009-05-20 12:22:00,1.51165,1.51165,1.5115,1.5115,127400000.0
2009-05-20 12:23:00,1.5115,1.5115,1.5114,1.5115,165600000.0
2009-05-20 12:24:00,1.5115,1.5115,1.5112,1.5114,214400000.0
2009-05-20 12:25:00,1.5114,1.5115,1.5112,1.5112,121200000.0
2009-05-20 12:26:00,1.5112,1.51135,1.5112,1.5113,187200000.0
2009-05-20 12:27:00,1.5113,1.5114,1.5113,1.5113,160800000.0
2009-05-20 12:28:00,1.5113,1.51145,1.5113,1.5113,168600000.0
2009-05-20 12:29:00,1.5113,1.5114,1.5113,1.5113,203200000.0
2009-05-20 12:30:00,1.5113,1.5115,1.5113,1.5115,128600000.0
2009-05-20 12:31:00,1.5115,1.5115,1.5113,1.5113,168000000.0
2009-05-20 12:32:00,1.5113,1.5115,1.5113,1.5115,191800000.0
2009-05-20 12:33:00,1.5114,1.5115,1.5113,1.5113,216599999.0
2009-05-20 12:34:00,1.5113,1.5114,1.5113,1.5114,188000000.0
2009-05-20 12:35:00,1.5114,1.5116,1.51135,1.51135,213800000.0
2009-05-20 12:36:00,1.51135,1.5115,1.51135,1.5114,65600000.0
2009-05-20 12:37:00,1.5114,1.5114,1.51125,1.5113,241600000.0
2009-05-20 12:38:00,1.5113,1.5113,1.5113,1.5113,105600000.0
2009-05-20 12:39:00,1.5114,1.51155,1.51135,1.5114,87400000.0
2009-05-20 12:40:00,1.51145,1.5115,1.51125,1.5113,122600000.0
2009-05-20 12:41:00,1.5113,1.5113,1.5113,1.5113,9600000.0
2009-05-20 12:42:00,1.51125,1.5113,1.5112,1.5112,87800000.0
2009-05-20 12:43:00,1.5112,1.5112,1.511,1.511,128000000.0
2009-05-20 12:44:00,1.5111,1.51135,1.511,1.5113,225600000.0
2009-05-20 12:45:00,1.5113,1.5116,1.5111,1.5113,359200000.0
2009-05-20 12:46:00,1.5113,1.51235,1.5113,1.512,538200000.0
2009-05-20 12:47:00,1.512,1.5122,1.51145,1.5117,460200000.0
2009-05-20 12:48:00,1.5117,1.512,1.5116,1.5118,354600000.0
2009-05-20 12:49:00,1.5118,1.51195,1.5115,1.5116,234800000.0
2009-05-20 12:50:00,1.5116,1.5116,1.5115,1.5115,136000000.0
2009-05-20 12:51:00,1.5115,1.5116,1.5112,1.51145,285400000.0
2009-05-20 12:52:00,1.51145,1.5119,1.5114,1.5118,195800000.0
2009-05-20 12:53:00,1.5118,1.51195,1.5118,1.5118,120000000.0
2009-05-20 12:54:00,1.5118,1.512,1.5118,1.5119,200000000.0
2009-05-20 12:55:00,1.5119,1.512,1.5118,1.51185,342200000.0
2009-05-20 12:56:00,1.512,1.512,1.5118,1.512,168000000.0
2009-05-20 12:57:00,1.512,1.5122,1.51195,1.51205,193000000.0
2009-05-20 12:58:00,1.5121,1.51225,1.5121,1.5122,249999996.0
2009-05-20 12:59:00,1.51215,1.5122,1.512,1.5121,419800001.0
2009-05-20 13:00:00,1.51205,1.5122,1.51185,1.51215,283200000.0
2009-05-20 13:01:00,1.5123,1.51245,1.51215,1.5124,310000000.0
2009-05-20 13:02:00,1.5124,1.5124,1.512,1.5121,385200000.0
2009-05-20 13:03:00,1.5121,1.5121,1.51155,1.5119,361600000.0
2009-05-20 13:04:00,1.5119,1.512,1.5118,1.5119,332200000.0
2009-05-20 13:05:00,1.5119,1.512,1.51185,1.5119,221600000.0
2009-05-20 13:06:00,1.5119,1.512,1.51185,1.512,206400000.0
2009-05-20 13:07:00,1.5119,1.5121,1.5119,1.512,227400000.0
2009-05-20 13:08:00,1.51195,1.512,1.5119,1.512,189600000.0
2009-05-20 13:09:00,1.512,1.512,1.512,1.512,158400000.0
2009-05-20 13:10:00,1.512,1.51215,1.512,1.512,77000000.0
2009-05-20 13:11:00,1.5121,1.5121,1.512,1.5121,46000000.0
2009-05-20 13:12:00,1.5121,1.5121,1.512,1.512,102600000.0
2009-05-20 13:13:00,1.512,1.512,1.51185,1.51185,220000000.0
2009-05-20 13:14:00,1.51185,1.51185,1.5117,1.5117,175200000.0
2009-05-20 13:15:00,1.5117,1.51185,1.5117,1.5117,113800000.0
2009-05-20 13:16:00,1.5117,1.5117,1.5113,1.5113,243400000.0
2009-05-20 13:17:00,1.5113,1.5113,1.5112,1.5112,239000000.0
2009-05-20 13:18:00,1.5112,1.5112,1.5111,1.5112,188800000.0
2009-05-20 13:19:00,1.5112,1.51135,1.5111,1.51135,110400000.0
2009-05-20 13:20:00,1.5113,1.51135,1.51105,1.5113,311400000.0
2009-05-20 13:21:00,1.5113,1.5114,1.511,1.5113,327600000.0
2009-05-20 13:22:00,1.5112,1.5114,1.5112,1.5113,436000000.0
2009-05-20 13:23:00,1.5113,1.5114,1.5112,1.5112,246400000.0
2009-05-20 13:24:00,1.5112,1.5117,1.5112,1.51155,340600000.0
2009-05-20 13:25:00,1.51155,1.5116,1.5114,1.51155,189200000.0
2009-05-20 13:26:00,1.5117,1.5117,1.51145,1.5116,217400000.0
2009-05-20 13:27:00,1.51155,1.5116,1.51145,1.5115,191200000.0
2009-05-20 13:28:00,1.5115,1.5115,1.51145,1.5115,71200000.0
2009-05-20 13:29:00,1.5115,1.51155,1.5114,1.5115,112800000.0
2009-05-20 13:30:00,1.5115,1.5116,1.5114,1.5115,182000000.0
2009-05-20 13:31:00,1.5115,1.5117,1.51145,1.5116,396200000.0
2009-05-20 13:32:00,1.5116,1.5117,1.51155,1.5116,152400000.0
2009-05-20 13:33:00,1.5116,1.5117,1.5116,1.5117,134000000.0
2009-05-20 13:34:00,1.5117,1.51185,1.51165,1.51175,281400000.0
2009-05-20 13:35:00,1.51175,1.51185,1.51165,1.51165,306600002.0
2009-05-20 13:36:00,1.51165,1.5118,1.51165,1.51165,241200000.0
2009-05-20 13:37:00,1.5117,1.5117,1.51165,1.5117,136200000.0
2009-05-20 13:38:00,1.5117,1.5119,1.5116,1.5117,493599999.0
2009-05-20 13:39:00,1.5117,1.5119,1.5116,1.51185,540800000.0
2009-05-20 13:40:00,1.51185,1.5121,1.51175,1.51185,703600001.0
2009-05-20 13:41:00,1.5119,1.51215,1.5117,1.5118,395200000.0
2009-05-20 13:42:00,1.5117,1.51195,1.5116,1.51175,283800000.0
2009-05-20 13:43:00,1.51175,1.512,1.5117,1.5119,316400000.0
2009-05-20 13:44:00,1.5119,1.512,1.51135,1.5114,270400000.0
2009-05-20 13:45:00,1.5114,1.5116,1.5113,1.5114,456400000.0
2009-05-20 13:46:00,1.5114,1.5115,1.51135,1.5114,138400000.0
2009-05-20 13:47:00,1.51135,1.5115,1.51115,1.51135,493000000.0
2009-05-20 13:48:00,1.5113,1.5117,1.5113,1.51145,486000000.0
2009-05-20 13:49:00,1.51145,1.5116,1.51125,1.51145,361800000.0
2009-05-20 13:50:00,1.51145,1.51175,1.5113,1.5113,445600000.0
2009-05-20 13:51:00,1.5113,1.5116,1.51125,1.5115,382400000.0
2009-05-20 13:52:00,1.51145,1.5116,1.5114,1.5115,231900000.0
2009-05-20 13:53:00,1.51175,1.5124,1.51175,1.5124,665600000.0
2009-05-20 13:54:00,1.5124,1.51245,1.5121,1.51215,462200000.0
2009-05-20 13:55:00,1.5122,1.5122,1.512,1.5121,303200000.0
2009-05-20 13:56:00,1.5121,1.5121,1.51195,1.512,313800000.0
2009-05-20 13:57:00,1.512,1.512,1.512,1.512,262000000.0
2009-05-20 13:58:00,1.512,1.5122,1.512,1.512,414000000.0
2009-05-20 13:59:00,1.512,1.51205,1.5119,1.51195,279800000.0
2009-05-20 14:00:00,1.51195,1.512,1.51195,1.51195,343600000.0
2009-05-20 14:01:00,1.51195,1.5124,1.51195,1.5124,348400000.0
2009-05-20 14:02:00,1.51255,1.5126,1.51215,1.5124,580800000.0
2009-05-20 14:03:00,1.5123,1.5123,1.51205,1.5121,261400001.0
2009-05-20 14:04:00,1.5121,1.51235,1.5121,1.5123,273600000.0
2009-05-20 14:05:00,1.5123,1.5124,1.5122,1.5122,441000000.0
2009-05-20 14:06:00,1.5122,1.5122,1.5122,1.5122,290000000.0
2009-05-20 14:07:00,1.5122,1.5122,1.5118,1.51215,403400000.0
2009-05-20 14:08:00,1.5122,1.5123,1.5121,1.5122,406800000.0
2009-05-20 14:09:00,1.51225,1.5124,1.5122,1.5122,266200000.0
2009-05-20 14:10:00,1.51225,1.5123,1.5122,1.5122,181600000.0
2009-05-20 14:11:00,1.5122,1.5123,1.51215,1.5122,322400000.0
2009-05-20 14:12:00,1.5122,1.5122,1.51215,1.5122,205600000.0
2009-05-20 14:13:00,1.5122,1.5123,1.5122,1.5123,180400000.0
2009-05-20 14:14:00,1.5123,1.5125,1.51225,1.5124,397400000.0
2009-05-20 14:15:00,1.5124,1.5125,1.5122,1.51245,365000000.0
2009-05-20 14:16:00,1.51245,1.51265,1.5123,1.5125,201800000.0
2009-05-20 14:17:00,1.5125,1.51255,1.5123,1.5125,157200000.0
2009-05-20 14:18:00,1.5125,1.5125,1.5123,1.51235,272800000.0
2009-05-20 14:19:00,1.5123,1.5125,1.5123,1.5123,232200000.0
2009-05-20 14:20:00,1.5123,1.5123,1.512,1.5121,363800000.0
2009-05-20 14:21:00,1.5122,1.5124,1.5121,1.5124,162800000.0
2009-05-20 14:22:00,1.5124,1.5125,1.5124,1.5124,71200000.0
2009-05-20 14:23:00,1.5124,1.5125,1.5124,1.5124,103200000.0
2009-05-20 14:24:00,1.51235,1.5125,1.51235,1.5124,172600000.0
2009-05-20 14:25:00,1.5124,1.5125,1.5123,1.5123,158000000.0
2009-05-20 14:26:00,1.5123,1.5124,1.51225,1.5124,197200000.0
2009-05-20 14:27:00,1.5123,1.5124,1.51225,1.5123,136600000.0
2009-05-20 14:28:00,1.51225,1.5125,1.5122,1.5123,277800000.0
2009-05-20 14:29:00,1.5123,1.5123,1.5121,1.5122,187400000.0
2009-05-20 14:30:00,1.5122,1.5122,1.5121,1.51215,200800000.0
2009-05-20 14:31:00,1.51215,1.5127,1.51215,1.51265,535000000.0
2009-05-20 14:32:00,1.51265,1.5127,1.5125,1.5125,538400000.0
2009-05-20 14:33:00,1.5125,1.5126,1.5124,1.51245,300200000.0
2009-05-20 14:34:00,1.51245,1.5125,1.5124,1.5125,195200000.0
2009-05-20 14:35:00,1.5125,1.5125,1.51215,1.5125,345600000.0
2009-05-20 14:36:00,1.5126,1.5126,1.51225,1.5123,453000000.0
2009-05-20 14:37:00,1.5123,1.5123,1.51215,1.5122,292200000.0
2009-05-20 14:38:00,1.5122,1.5122,1.5121,1.5121,231200000.0
2009-05-20 14:39:00,1.5123,1.5123,1.5121,1.5122,166200000.0
2009-05-20 14:40:00,1.5122,1.5123,1.5121,1.5122,218000000.0
2009-05-20 14:41:00,1.5123,1.5124,1.51215,1.5123,194400000.0
2009-05-20 14:42:00,1.5123,1.5123,1.51215,1.5122,157400000.0
2009-05-20 14:43:00,1.51215,1.5123,1.5121,1.5121,243000000.0
2009-05-20 14:44:00,1.5121,1.51305,1.5121,1.513,354400000.0
2009-05-20 14:45:00,1.513,1.513,1.5128,1.51295,401000000.0
2009-05-20 14:46:00,1.5129,1.5131,1.5129,1.513,387000000.0
2009-05-20 14:47:00,1.513,1.513,1.5127,1.5129,394200000.0
2009-05-20 14:48:00,1.5128,1.51285,1.5124,1.5125,385000000.0
2009-05-20 14:49:00,1.5126,1.5128,1.5126,1.51275,270400000.0
2009-05-20 14:50:00,1.5128,1.5131,1.51265,1.51285,246200000.0
2009-05-20 14:51:00,1.51285,1.5131,1.51275,1.5131,206600000.0
2009-05-20 14:52:00,1.5131,1.5131,1.5127,1.51285,244600000.0
2009-05-20 14:53:00,1.51285,1.5129,1.5127,1.5128,144800000.0
2009-05-20 14:54:00,1.5128,1.5128,1.51195,1.5124,293200000.0
2009-05-20 14:55:00,1.5125,1.5127,1.5124,1.5126,287200000.0
2009-05-20 14:56:00,1.5126,1.5127,1.51235,1.51255,179800000.0
2009-05-20 14:57:00,1.51255,1.5127,1.5125,1.5125,239000000.0
2009-05-20 14:58:00,1.5125,1.51305,1.5125,1.51295,480799997.0
2009-05-20 14:59:00,1.51295,1.513,1.5127,1.5127,393600002.0
2009-05-20 15:00:00,1.5127,1.513,1.5127,1.513,200600000.0
2009-05-20 15:01:00,1.51295,1.51305,1.5129,1.51295,224200000.0
2009-05-20 15:02:00,1.5128,1.513,1.5127,1.51285,293200000.0
2009-05-20 15:03:00,1.5128,1.513,1.5128,1.5129,343400000.0
2009-05-20 15:04:00,1.51295,1.5131,1.51275,1.5129,841799999.0
2009-05-20 15:05:00,1.51295,1.51305,1.5128,1.51295,500600000.0
2009-05-20 15:06:00,1.5129,1.51305,1.5128,1.51305,642399998.0
2009-05-20 15:07:00,1.513,1.51305,1.51285,1.513,447400000.0
2009-05-20 15:08:00,1.51305,1.5131,1.51275,1.51275,504000002.0
2009-05-20 15:09:00,1.51275,1.5129,1.51265,1.5129,417200000.0
2009-05-20 15:10:00,1.5129,1.5129,1.51265,1.5128,412200000.0
2009-05-20 15:11:00,1.51285,1.5129,1.5127,1.5128,418000000.0
2009-05-20 15:12:00,1.5128,1.5128,1.51265,1.5127,469600000.0
2009-05-20 15:13:00,1.5127,1.51285,1.5126,1.5126,389600000.0
2009-05-20 15:14:00,1.5126,1.51275,1.51215,1.5122,410200000.0
2009-05-20 15:15:00,1.5122,1.51245,1.5122,1.51245,257200000.0
2009-05-20 15:16:00,1.51245,1.5127,1.51245,1.51265,253600000.0
2009-05-20 15:17:00,1.51265,1.5129,1.51265,1.51285,200200000.0
2009-05-20 15:18:00,1.5128,1.513,1.5127,1.5128,314400000.0
2009-05-20 15:19:00,1.5128,1.51285,1.51275,1.51275,288200000.0
2009-05-20 15:20:00,1.5128,1.51285,1.5127,1.51275,195400000.0
2009-05-20 15:21:00,1.5127,1.5129,1.51255,1.5126,246600000.0
2009-05-20 15:22:00,1.5126,1.5126,1.5122,1.5124,362200000.0
2009-05-20 15:23:00,1.5124,1.5128,1.5124,1.5127,321000000.0
2009-05-20 15:24:00,1.51265,1.5128,1.5126,1.5127,206200000.0
2009-05-20 15:25:00,1.5128,1.5129,1.5126,1.5127,261600000.0
2009-05-20 15:26:00,1.5127,1.5128,1.51265,1.5127,179400000.0
2009-05-20 15:27:00,1.5127,1.5127,1.5125,1.5126,195200000.0
2009-05-20 15:28:00,1.5126,1.5126,1.5124,1.51255,161800000.0
2009-05-20 15:29:00,1.5126,1.5126,1.5125,1.5126,296000000.0
2009-05-20 15:30:00,1.5126,1.51265,1.5126,1.5126,287400000.0
2009-05-20 15:31:00,1.5126,1.5126,1.5126,1.5126,72800000.0
2009-05-20 15:32:00,1.5126,1.5129,1.5126,1.5129,332600000.0
2009-05-20 15:33:00,1.5128,1.51295,1.5126,1.5128,530900000.0
2009-05-20 15:34:00,1.5128,1.51305,1.51265,1.5127,367800000.0
2009-05-20 15:35:00,1.5126,1.5127,1.5126,1.5127,501200000.0
2009-05-20 15:36:00,1.5127,1.5128,1.5125,1.5128,449400000.0
2009-05-20 15:37:00,1.5128,1.51285,1.5126,1.51265,500100000.0
2009-05-20 15:38:00,1.51265,1.5129,1.51255,1.51275,429400000.0
2009-05-20 15:39:00,1.51285,1.513,1.5126,1.5129,416800000.0
2009-05-20 15:40:00,1.51285,1.513,1.5127,1.51295,652700000.0
2009-05-20 15:41:00,1.51295,1.5131,1.51275,1.5131,504700000.0
2009-05-20 15:42:00,1.5131,1.5131,1.5127,1.51275,534199998.0
2009-05-20 15:43:00,1.51275,1.513,1.5125,1.51275,463000000.0
2009-05-20 15:44:00,1.51265,1.51315,1.51265,1.51275,580200002.0
2009-05-20 15:45:00,1.51275,1.5131,1.5125,1.51305,582200000.0
2009-05-20 15:46:00,1.51295,1.5131,1.51245,1.5128,550500000.0
2009-05-20 15:47:00,1.5129,1.51325,1.51265,1.5131,545899999.0
2009-05-20 15:48:00,1.5131,1.51325,1.51285,1.513,794600002.0
2009-05-20 15:49:00,1.51315,1.51315,1.51265,1.5131,468600001.0
2009-05-20 15:50:00,1.51305,1.5133,1.51295,1.51315,387800000.0
2009-05-20 15:51:00,1.51315,1.51345,1.51285,1.51345,704000000.0
2009-05-20 15:52:00,1.5134,1.5136,1.5131,1.5131,278000000.0
2009-05-20 15:53:00,1.5131,1.5135,1.5131,1.51315,360800000.0
2009-05-20 15:54:00,1.5131,1.5133,1.51305,1.5131,520000000.0
2009-05-20 15:55:00,1.5131,1.5133,1.513,1.5132,347800000.0
2009-05-20 15:56:00,1.5132,1.5134,1.51315,1.5133,334800000.0
2009-05-20 15:57:00,1.5133,1.5134,1.51325,1.5133,298600000.0
2009-05-20 15:58:00,1.5132,1.5133,1.513,1.5132,507800000.0
2009-05-20 15:59:00,1.5132,1.5133,1.513,1.51315,507800000.0
2009-05-20 16:00:00,1.5132,1.5135,1.51315,1.51325,405800000.0
2009-05-20 16:01:00,1.5133,1.51335,1.51285,1.5129,597800000.0
2009-05-20 16:02:00,1.5129,1.5131,1.51275,1.513,455600000.0
2009-05-20 16:03:00,1.513,1.513,1.51265,1.5128,367400000.0
2009-05-20 16:04:00,1.5128,1.5132,1.51265,1.5131,248800000.0
2009-05-20 16:05:00,1.51315,1.5133,1.5129,1.5131,346000000.0
2009-05-20 16:06:00,1.5132,1.51325,1.513,1.513,463300000.0
2009-05-20 16:07:00,1.51305,1.5134,1.513,1.51315,417000000.0
2009-05-20 16:08:00,1.51315,1.5133,1.51315,1.5132,483000000.0
2009-05-20 16:09:00,1.5132,1.5133,1.5131,1.5131,201000000.0
2009-05-20 16:10:00,1.5131,1.5133,1.51295,1.513,478800000.0
2009-05-20 16:11:00,1.513,1.5131,1.51295,1.513,389600000.0
2009-05-20 16:12:00,1.513,1.51315,1.51295,1.51295,624800000.0
2009-05-20 16:13:00,1.51285,1.51285,1.5127,1.5128,434600000.0
2009-05-20 16:14:00,1.5128,1.5128,1.5125,1.5126,433400000.0
2009-05-20 16:15:00,1.5126,1.51285,1.51245,1.5128,636000000.0
2009-05-20 16:16:00,1.5128,1.513,1.5127,1.5129,366400000.0
2009-05-20 16:17:00,1.5129,1.5131,1.51285,1.513,443800000.0
2009-05-20 16:18:00,1.513,1.5133,1.513,1.5132,452400000.0
2009-05-20 16:19:00,1.5132,1.5134,1.513,1.5131,551600000.0
2009-05-20 16:20:00,1.5131,1.5132,1.5129,1.5131,351000000.0
2009-05-20 16:21:00,1.51315,1.51335,1.513,1.51305,413200000.0
2009-05-20 16:22:00,1.51305,1.5133,1.513,1.5132,383500000.0
2009-05-20 16:23:00,1.5132,1.51335,1.5131,1.5133,306400000.0
2009-05-20 16:24:00,1.51335,1.51335,1.5133,1.5133,118400000.0
2009-05-20 16:25:00,1.5133,1.5134,1.5132,1.5133,371800000.0
2009-05-20 16:26:00,1.5133,1.5134,1.5132,1.5133,466400000.0
2009-05-20 16:27:00,1.5133,1.5135,1.5133,1.5134,484800000.0
2009-05-20 16:28:00,1.5133,1.5134,1.51305,1.5133,435800000.0
2009-05-20 16:29:00,1.5133,1.5133,1.51295,1.51305,372400000.0
2009-05-20 16:30:00,1.513,1.5132,1.5128,1.5129,290600000.0
2009-05-20 16:31:00,1.5129,1.51295,1.5128,1.51295,119400000.0
2009-05-20 16:32:00,1.5131,1.51315,1.513,1.5131,318400000.0
2009-05-20 16:33:00,1.51315,1.51315,1.513,1.513,291000000.0
2009-05-20 16:34:00,1.513,1.5131,1.51255,1.5128,399400000.0
2009-05-20 16:35:00,1.5127,1.51285,1.5125,1.5127,380800000.0
2009-05-20 16:36:00,1.5127,1.5129,1.51265,1.51275,324800000.0
2009-05-20 16:37:00,1.5128,1.5128,1.5126,1.5126,221400000.0
2009-05-20 16:38:00,1.5126,1.51275,1.51255,1.51275,288600000.0
2009-05-20 16:39:00,1.51275,1.51295,1.51275,1.5128,247400000.0
2009-05-20 16:40:00,1.51285,1.5129,1.51245,1.51245,228000000.0
2009-05-20 16:41:00,1.51245,1.51285,1.51245,1.51285,414800000.0
2009-05-20 16:42:00,1.51285,1.51285,1.5126,1.5127,407600000.0
2009-05-20 16:43:00,1.51265,1.5127,1.51265,1.5127,189600000.0
2009-05-20 16:44:00,1.5127,1.5127,1.5125,1.5125,336800000.0
2009-05-20 16:45:00,1.5125,1.51265,1.51245,1.51255,480000000.0
2009-05-20 16:46:00,1.51255,1.5128,1.5125,1.5125,378000000.0
2009-05-20 16:47:00,1.5125,1.51255,1.5121,1.5124,423300000.0
2009-05-20 16:48:00,1.5124,1.5127,1.5124,1.51255,391400000.0
2009-05-20 16:49:00,1.5125,1.5126,1.51245,1.5125,327800000.0
2009-05-20 16:50:00,1.5125,1.5126,1.51245,1.5126,164400000.0
2009-05-20 16:51:00,1.51245,1.5128,1.51245,1.5126,319200000.0
2009-05-20 16:52:00,1.5126,1.51265,1.51255,1.5126,202600000.0
2009-05-20 16:53:00,1.51265,1.5127,1.51245,1.51255,354000000.0
2009-05-20 16:54:00,1.51255,1.5127,1.51255,1.5127,321000000.0
2009-05-20 16:55:00,1.5127,1.51315,1.51255,1.513,500800000.0
2009-05-20 16:56:00,1.513,1.5132,1.51295,1.5131,448000000.0
2009-05-20 16:57:00,1.5132,1.51325,1.513,1.5131,463000000.0
2009-05-20 16:58:00,1.5131,1.5134,1.513,1.51335,269400000.0
2009-05-20 16:59:00,1.51335,1.5138,1.5133,1.5138,425000000.0
2009-05-20 17:00:00,1.5138,1.5138,1.5135,1.5136,471599999.0
2009-05-20 17:01:00,1.5136,1.5138,1.5136,1.5137,224000000.0
2009-05-20 17:02:00,1.5137,1.5139,1.51355,1.5138,343800000.0
2009-05-20 17:03:00,1.5138,1.514,1.5138,1.5139,407000000.0
2009-05-20 17:04:00,1.51405,1.51405,1.51385,1.51385,307800000.0
2009-05-20 17:05:00,1.5139,1.514,1.51385,1.5139,221400000.0
2009-05-20 17:06:00,1.51385,1.51405,1.51385,1.514,267600000.0
2009-05-20 17:07:00,1.514,1.51425,1.5139,1.5141,362800000.0
2009-05-20 17:08:00,1.51415,1.5145,1.51405,1.5144,526800000.0
2009-05-20 17:09:00,1.5144,1.5144,1.5141,1.5142,237000000.0
2009-05-20 17:10:00,1.5142,1.51425,1.51385,1.5139,599000000.0
2009-05-20 17:11:00,1.5139,1.51405,1.5138,1.51385,422799996.0
2009-05-20 17:12:00,1.51385,1.514,1.51385,1.5139,252400000.0
2009-05-20 17:13:00,1.5139,1.514,1.51385,1.5139,561800000.0
2009-05-20 17:14:00,1.5139,1.51415,1.5139,1.5141,352600000.0
2009-05-20 17:15:00,1.5141,1.51415,1.51395,1.5141,255000000.0
2009-05-20 17:16:00,1.5141,1.5143,1.51405,1.51405,319000000.0
2009-05-20 17:17:00,1.5141,1.5143,1.514,1.5141,142300000.0
2009-05-20 17:18:00,1.5141,1.5144,1.514,1.5144,265800000.0
2009-05-20 17:19:00,1.5144,1.51445,1.5141,1.5141,276800000.0
2009-05-20 17:20:00,1.5142,1.5142,1.514,1.51415,288000000.0
2009-05-20 17:21:00,1.51415,1.5142,1.5137,1.51405,388800000.0
2009-05-20 17:22:00,1.51405,1.5142,1.51405,1.5142,474400000.0
2009-05-20 17:23:00,1.5143,1.5144,1.51425,1.5143,199600000.0
2009-05-20 17:24:00,1.5143,1.51435,1.5138,1.5139,375800000.0
2009-05-20 17:25:00,1.514,1.514,1.5137,1.5137,409800000.0
2009-05-20 17:26:00,1.51375,1.51375,1.5134,1.5136,250000000.0
2009-05-20 17:27:00,1.5136,1.5137,1.5134,1.5136,482200000.0
2009-05-20 17:28:00,1.5136,1.51385,1.51345,1.51385,497600000.0
2009-05-20 17:29:00,1.51385,1.51395,1.5138,1.51395,284200000.0
2009-05-20 17:30:00,1.51395,1.5143,1.5138,1.51395,604600000.0
2009-05-20 17:31:00,1.514,1.5143,1.514,1.5143,238400000.0
2009-05-20 17:32:00,1.5143,1.5144,1.51415,1.5142,142800000.0
2009-05-20 17:33:00,1.5142,1.51425,1.51405,1.5141,166800000.0
2009-05-20 17:34:00,1.5141,1.5141,1.51375,1.51405,159800000.0
2009-05-20 17:35:00,1.51405,1.5142,1.5138,1.51395,292800000.0
2009-05-20 17:36:00,1.51405,1.5143,1.5139,1.5143,180400000.0
2009-05-20 17:37:00,1.5143,1.5143,1.5141,1.5141,155800000.0
2009-05-20 17:38:00,1.5141,1.5142,1.5141,1.5142,130800000.0
2009-05-20 17:39:00,1.5142,1.5142,1.5139,1.5139,290800000.0
2009-05-20 17:40:00,1.5139,1.51425,1.5139,1.5141,370600000.0
2009-05-20 17:41:00,1.5141,1.5143,1.51405,1.5141,356200002.0
2009-05-20 17:42:00,1.5141,1.5144,1.5141,1.5144,258400000.0
2009-05-20 17:43:00,1.5143,1.5144,1.51385,1.51405,380000000.0
2009-05-20 17:44:00,1.51395,1.5142,1.51385,1.5141,259600000.0
2009-05-20 17:45:00,1.5141,1.5143,1.51395,1.514,367400000.0
2009-05-20 17:46:00,1.514,1.51425,1.5138,1.5138,293600000.0
2009-05-20 17:47:00,1.5138,1.5153,1.5138,1.5149,533800000.0
2009-05-20 17:48:00,1.51485,1.51535,1.51475,1.515,405100000.0
2009-05-20 17:49:00,1.5151,1.5156,1.515,1.5155,314300000.0
2009-05-20 17:50:00,1.5154,1.51595,1.5151,1.5158,420600001.0
2009-05-20 17:51:00,1.5158,1.5162,1.5158,1.5162,438200000.0
2009-05-20 17:52:00,1.5162,1.51705,1.5162,1.5167,536200000.0
2009-05-20 17:53:00,1.5168,1.5174,1.51675,1.517,567800000.0
2009-05-20 17:54:00,1.51705,1.51705,1.5163,1.5168,451500000.0
2009-05-20 17:55:00,1.5168,1.5168,1.5163,1.5164,237600000.0
2009-05-20 17:56:00,1.51635,1.51705,1.51635,1.5168,491600000.0
2009-05-20 17:57:00,1.51685,1.51685,1.5161,1.5165,665900001.0
2009-05-20 17:58:00,1.5165,1.5175,1.5164,1.5173,564900000.0
2009-05-20 17:59:00,1.51715,1.5174,1.5167,1.51685,357500000.0
2009-05-20 18:00:00,1.5169,1.5172,1.5166,1.5169,256900000.0
2009-05-20 18:01:00,1.517,1.5171,1.5168,1.517,382200000.0
2009-05-20 18:02:00,1.517,1.5182,1.5167,1.51755,814099994.0
2009-05-20 18:03:00,1.5178,1.5178,1.51715,1.5173,231400000.0
2009-05-20 18:04:00,1.51725,1.5175,1.5171,1.5174,481800000.0
2009-05-20 18:05:00,1.5174,1.51775,1.5173,1.51735,338700000.0
2009-05-20 18:06:00,1.5172,1.51745,1.5167,1.5167,326600000.0
2009-05-20 18:07:00,1.5167,1.5171,1.5167,1.5171,447200000.0
2009-05-20 18:08:00,1.5171,1.51785,1.5171,1.5178,693600005.0
2009-05-20 18:09:00,1.5178,1.5178,1.5173,1.5174,239200000.0
2009-05-20 18:10:00,1.5174,1.5174,1.51695,1.51695,330600000.0
2009-05-20 18:11:00,1.51695,1.51715,1.5169,1.517,280000000.0
2009-05-20 18:12:00,1.5171,1.5175,1.5171,1.5171,260800000.0
2009-05-20 18:13:00,1.5172,1.5173,1.5167,1.517,165600000.0
2009-05-20 18:14:00,1.5169,1.517,1.5169,1.517,23000000.0
2009-05-20 18:15:00,1.5169,1.51705,1.5168,1.5168,135000000.0
2009-05-20 18:16:00,1.5168,1.5169,1.51655,1.5166,250200000.0
2009-05-20 18:17:00,1.51655,1.5167,1.5165,1.5167,239200000.0
2009-05-20 18:18:00,1.5167,1.5167,1.5165,1.51655,317200000.0
2009-05-20 18:19:00,1.5165,1.5166,1.5165,1.5166,154600000.0
2009-05-20 18:20:00,1.5167,1.51685,1.5167,1.5168,148000000.0
2009-05-20 18:21:00,1.51675,1.5168,1.5167,1.51675,105600000.0
2009-05-20 18:22:00,1.5168,1.5168,1.5164,1.5166,154600000.0
2009-05-20 18:23:00,1.5164,1.51675,1.5164,1.5165,488800000.0
2009-05-20 18:24:00,1.5166,1.5167,1.5165,1.5165,166000000.0
2009-05-20 18:25:00,1.5165,1.5165,1.51605,1.5161,188400000.0
2009-05-20 18:26:00,1.5161,1.5162,1.516,1.516,293200000.0
2009-05-20 18:27:00,1.516,1.5161,1.516,1.516,412400000.0
2009-05-20 18:28:00,1.516,1.5162,1.5159,1.516,104200000.0
2009-05-20 18:29:00,1.516,1.5161,1.51595,1.51605,219000000.0
2009-05-20 18:30:00,1.5161,1.51615,1.516,1.516,129600000.0
2009-05-20 18:31:00,1.516,1.5161,1.516,1.5161,211400000.0
2009-05-20 18:32:00,1.516,1.5161,1.51575,1.51605,222600000.0
2009-05-20 18:33:00,1.51605,1.51605,1.51585,1.5159,246600000.0
2009-05-20 18:34:00,1.5159,1.51595,1.5158,1.5159,458200000.0
2009-05-20 18:35:00,1.516,1.516,1.5158,1.5158,265000000.0
2009-05-20 18:36:00,1.5158,1.516,1.5158,1.5158,192200000.0
2009-05-20 18:37:00,1.5158,1.516,1.5158,1.516,217800000.0
2009-05-20 18:38:00,1.516,1.516,1.51585,1.5159,403000000.0
2009-05-20 18:39:00,1.5159,1.51595,1.51585,1.5159,158400000.0
2009-05-20 18:40:00,1.5159,1.51625,1.5159,1.51615,162200000.0
2009-05-20 18:41:00,1.51615,1.5162,1.5159,1.51605,181900000.0
2009-05-20 18:42:00,1.51605,1.5161,1.5157,1.5158,140200000.0
2009-05-20 18:43:00,1.5158,1.5158,1.5158,1.5158,78800000.0
2009-05-20 18:44:00,1.5157,1.5158,1.5155,1.5157,316600000.0
2009-05-20 18:45:00,1.5157,1.51615,1.5157,1.51615,354800000.0
2009-05-20 18:46:00,1.51615,1.51665,1.5161,1.51665,415800000.0
2009-05-20 18:47:00,1.5167,1.5169,1.51645,1.51665,336400001.0
2009-05-20 18:48:00,1.5167,1.5167,1.51655,1.51655,60400000.0
2009-05-20 18:49:00,1.5166,1.5166,1.51645,1.5165,377000000.0
2009-05-20 18:50:00,1.5165,1.517,1.5165,1.51665,141400000.0
2009-05-20 18:51:00,1.5167,1.5168,1.5163,1.5166,153600000.0
2009-05-20 18:52:00,1.5166,1.5166,1.51585,1.5161,193600000.0
2009-05-20 18:53:00,1.5161,1.5162,1.51575,1.5162,199000000.0
2009-05-20 18:54:00,1.51625,1.51635,1.51615,1.51625,112200000.0
2009-05-20 18:55:00,1.51625,1.51625,1.5162,1.5162,61400000.0
2009-05-20 18:56:00,1.5162,1.51625,1.5159,1.516,147000000.0
2009-05-20 18:57:00,1.51605,1.5162,1.5158,1.5158,261600000.0
2009-05-20 18:58:00,1.5158,1.5158,1.51555,1.51555,180800000.0
2009-05-20 18:59:00,1.51555,1.5157,1.5155,1.5157,222000000.0
2009-05-20 19:00:00,1.5157,1.5159,1.5156,1.51575,100600000.0
2009-05-20 19:01:00,1.51575,1.5162,1.51575,1.5161,289800000.0
2009-05-20 19:02:00,1.5161,1.51625,1.51595,1.51615,269000000.0
2009-05-20 19:03:00,1.5161,1.5162,1.51595,1.51595,112000000.0
2009-05-20 19:04:00,1.51595,1.51605,1.51585,1.5159,176600000.0
2009-05-20 19:05:00,1.5159,1.5159,1.5157,1.5159,171800000.0
2009-05-20 19:06:00,1.5159,1.5159,1.5158,1.5159,82000000.0
2009-05-20 19:07:00,1.51595,1.5161,1.5158,1.51605,159000000.0
2009-05-20 19:08:00,1.51605,1.51625,1.5159,1.5162,332200000.0
2009-05-20 19:09:00,1.5162,1.5167,1.51615,1.51645,433200001.0
2009-05-20 19:10:00,1.5165,1.517,1.5165,1.5169,111000000.0
2009-05-20 19:11:00,1.5169,1.5169,1.5166,1.5168,35600000.0
2009-05-20 19:12:00,1.5168,1.5168,1.5167,1.5168,17600000.0
2009-05-20 19:13:00,1.5168,1.5168,1.5168,1.5168,16000000.0
2009-05-20 19:14:00,1.5168,1.5168,1.51675,1.5168,20400000.0
2009-05-20 19:15:00,1.5168,1.5168,1.51645,1.5165,153600000.0
2009-05-20 19:16:00,1.5166,1.5166,1.51615,1.5164,177600000.0
2009-05-20 19:17:00,1.5164,1.5164,1.516,1.5162,221400000.0
2009-05-20 19:18:00,1.5162,1.5164,1.5161,1.5161,185200000.0
2009-05-20 19:19:00,1.5161,1.5161,1.5158,1.5161,272200000.0
2009-05-20 19:20:00,1.5161,1.51615,1.516,1.5161,398400000.0
2009-05-20 19:21:00,1.5161,1.51615,1.516,1.51605,249600000.0
2009-05-20 19:22:00,1.5161,1.5161,1.516,1.516,105600000.0
2009-05-20 19:23:00,1.516,1.5164,1.516,1.51635,223800000.0
2009-05-20 19:24:00,1.51635,1.51635,1.516,1.51625,238800001.0
2009-05-20 19:25:00,1.51615,1.51625,1.51595,1.5161,134000000.0
2009-05-20 19:26:00,1.51615,1.51625,1.5161,1.51615,139200000.0
2009-05-20 19:27:00,1.51615,1.5164,1.51605,1.51615,193200000.0
2009-05-20 19:28:00,1.5164,1.5164,1.51605,1.51625,201600000.0
2009-05-20 19:29:00,1.5165,1.5166,1.5165,1.5166,159200000.0
2009-05-20 19:30:00,1.51675,1.51695,1.51665,1.51675,260600000.0
2009-05-20 19:31:00,1.51685,1.51695,1.51675,1.5168,313600000.0
2009-05-20 19:32:00,1.5169,1.5169,1.5167,1.51685,219200000.0
2009-05-20 19:33:00,1.51685,1.5169,1.51685,1.5169,111800000.0
2009-05-20 19:34:00,1.5168,1.517,1.51675,1.5168,290600000.0
2009-05-20 19:35:00,1.5168,1.5168,1.5168,1.5168,9600000.0
2009-05-20 19:36:00,1.5168,1.5168,1.5167,1.5167,44600000.0
2009-05-20 19:37:00,1.5167,1.5168,1.51665,1.5167,94600000.0
2009-05-20 19:38:00,1.5167,1.51715,1.5166,1.5168,637099999.0
2009-05-20 19:39:00,1.5169,1.51705,1.5168,1.51695,202800000.0
2009-05-20 19:40:00,1.51685,1.51705,1.51685,1.517,43400000.0
2009-05-20 19:41:00,1.5171,1.5171,1.517,1.5171,42400000.0
2009-05-20 19:42:00,1.5171,1.5171,1.517,1.517,99000000.0
2009-05-20 19:43:00,1.517,1.5173,1.51695,1.5172,332600000.0
2009-05-20 19:44:00,1.5172,1.5173,1.517,1.5172,191600000.0
2009-05-20 19:45:00,1.5172,1.5173,1.5167,1.5167,127600000.0
2009-05-20 19:46:00,1.5168,1.517,1.5165,1.5168,389400000.0
2009-05-20 19:47:00,1.5168,1.517,1.5167,1.517,123400000.0
2009-05-20 19:48:00,1.517,1.517,1.5168,1.51685,181000000.0
2009-05-20 19:49:00,1.51695,1.51695,1.5168,1.5168,138800000.0
2009-05-20 19:50:00,1.5168,1.5169,1.5168,1.5168,119600000.0
2009-05-20 19:51:00,1.5169,1.5169,1.5168,1.5168,67200000.0
2009-05-20 19:52:00,1.5168,1.5169,1.5168,1.5168,76200000.0
2009-05-20 19:53:00,1.5168,1.51695,1.5168,1.51695,52800000.0
2009-05-20 19:54:00,1.5169,1.5169,1.5169,1.5169,38400000.0
2009-05-20 19:55:00,1.5169,1.51695,1.5169,1.51695,105600000.0
2009-05-20 19:56:00,1.51695,1.51695,1.51695,1.51695,28800000.0
2009-05-20 19:57:00,1.51695,1.5171,1.51685,1.5169,130000000.0
2009-05-20 19:58:00,1.51685,1.517,1.51685,1.51695,82200000.0
2009-05-20 19:59:00,1.517,1.5171,1.51685,1.517,196600000.0
2009-05-20 20:00:00,1.517,1.5173,1.51685,1.51715,378100000.0
2009-05-20 20:01:00,1.5172,1.5173,1.5169,1.51715,305500000.0
2009-05-20 20:02:00,1.5171,1.5174,1.51695,1.51695,439000000.0
2009-05-20 20:03:00,1.51695,1.5171,1.5169,1.51705,225800000.0
2009-05-20 20:04:00,1.51705,1.5172,1.517,1.5171,172000000.0
2009-05-20 20:05:00,1.517,1.5173,1.517,1.5172,169200000.0
2009-05-20 20:06:00,1.5171,1.5177,1.51705,1.51765,281600000.0
2009-05-20 20:07:00,1.5176,1.5178,1.5174,1.5174,309400000.0
2009-05-20 20:08:00,1.51745,1.5175,1.517,1.517,356600000.0
2009-05-20 20:09:00,1.517,1.51715,1.517,1.51715,85400000.0
2009-05-20 20:10:00,1.51715,1.5175,1.51715,1.5172,320200000.0
2009-05-20 20:11:00,1.5172,1.5172,1.5172,1.5172,185200000.0
2009-05-20 20:12:00,1.5172,1.5172,1.5172,1.5172,148800000.0
2009-05-20 20:13:00,1.5172,1.5172,1.5167,1.51685,176200000.0
2009-05-20 20:14:00,1.51685,1.5178,1.5168,1.5177,324800000.0
2009-05-20 20:15:00,1.5178,1.5179,1.5176,1.5177,178400000.0
2009-05-20 20:16:00,1.5177,1.51775,1.51745,1.5176,296400000.0
2009-05-20 20:17:00,1.51785,1.51785,1.5175,1.5177,216400000.0
2009-05-20 20:18:00,1.5177,1.5179,1.5177,1.5177,51800000.0
2009-05-20 20:19:00,1.5178,1.5178,1.5177,1.5177,148200000.0
2009-05-20 20:20:00,1.5177,1.51785,1.5176,1.5176,278000000.0
2009-05-20 20:21:00,1.5176,1.5176,1.5176,1.5176,101000000.0
2009-05-20 20:22:00,1.51755,1.5178,1.5175,1.5178,156800003.0
2009-05-20 20:23:00,1.5178,1.5178,1.5176,1.5177,332799999.0
2009-05-20 20:24:00,1.5176,1.5177,1.5176,1.5176,297200000.0
2009-05-20 20:25:00,1.5176,1.5176,1.51755,1.5176,267600000.0
2009-05-20 20:26:00,1.5176,1.5178,1.5176,1.5177,202200000.0
2009-05-20 20:27:00,1.5177,1.5177,1.5177,1.5177,38400000.0
2009-05-20 20:28:00,1.5177,1.5177,1.5174,1.5176,56400000.0
2009-05-20 20:29:00,1.5176,1.5178,1.5176,1.5176,81600000.0
2009-05-20 20:30:00,1.5176,1.51785,1.5176,1.5176,97200000.0
2009-05-20 20:31:00,1.5176,1.51775,1.517,1.51705,274000000.0
2009-05-20 20:32:00,1.5172,1.5173,1.51695,1.5173,186200000.0
2009-05-20 20:33:00,1.5173,1.5175,1.51715,1.51715,193100000.0
2009-05-20 20:34:00,1.51735,1.51745,1.51735,1.5174,70200000.0
2009-05-20 20:35:00,1.51715,1.5173,1.5171,1.5173,213400000.0
2009-05-20 20:36:00,1.5173,1.5177,1.5173,1.51755,180200000.0
2009-05-20 20:37:00,1.51765,1.5178,1.5175,1.5176,171000000.0
2009-05-20 20:38:00,1.5176,1.5176,1.51725,1.51735,208600001.0
2009-05-20 20:39:00,1.5173,1.5174,1.51715,1.51725,83600000.0
2009-05-20 20:40:00,1.5174,1.5175,1.51715,1.51735,151100000.0
2009-05-20 20:41:00,1.5174,1.51745,1.51715,1.5173,202800000.0
2009-05-20 20:42:00,1.5173,1.5174,1.5169,1.5169,477200006.0
2009-05-20 20:43:00,1.517,1.5171,1.5164,1.5166,295800000.0
2009-05-20 20:44:00,1.51665,1.517,1.5166,1.5168,249800000.0
2009-05-20 20:45:00,1.5168,1.51685,1.51655,1.51665,127200000.0
2009-05-20 20:46:00,1.5167,1.5171,1.51665,1.5169,219400000.0
2009-05-20 20:47:00,1.51685,1.5171,1.51665,1.5169,151000000.0
2009-05-20 20:48:00,1.5169,1.5171,1.5168,1.5169,108800000.0
2009-05-20 20:49:00,1.5169,1.5169,1.5166,1.5167,142400000.0
2009-05-20 20:50:00,1.5167,1.5167,1.5166,1.51665,54000000.0
2009-05-20 20:51:00,1.51665,1.5169,1.5166,1.5167,161400000.0
2009-05-20 20:52:00,1.5167,1.5169,1.5167,1.5167,139200000.0
2009-05-20 20:53:00,1.5167,1.5168,1.5167,1.5168,110600000.0
2009-05-20 20:54:00,1.5168,1.5169,1.5166,1.5169,141400000.0
2009-05-20 20:55:00,1.5169,1.51735,1.51675,1.51685,342600000.0
2009-05-20 20:56:00,1.51695,1.51755,1.51695,1.5174,539999997.0
2009-05-20 20:57:00,1.5176,1.5177,1.51735,1.5175,176400000.0
2009-05-20 20:58:00,1.5175,1.5176,1.51735,1.5175,160600000.0
2009-05-20 20:59:00,1.51755,1.51765,1.5174,1.51755,285000001.0
2009-05-20 21:00:00,1.5175,1.5177,1.51745,1.5175,293800000.0
2009-05-20 21:01:00,1.51755,1.5178,1.51745,1.5177,207000000.0
2009-05-20 21:02:00,1.5177,1.51775,1.51755,1.51765,151200000.0
2009-05-20 21:03:00,1.51755,1.5177,1.5175,1.5176,256800000.0
2009-05-20 21:04:00,1.5176,1.5176,1.51735,1.51745,179600000.0
2009-05-20 21:05:00,1.51745,1.51755,1.51725,1.5174,133200000.0
2009-05-20 21:06:00,1.5174,1.51745,1.51725,1.5174,240200000.0
2009-05-20 21:07:00,1.5174,1.51745,1.51705,1.5171,128800000.0
2009-05-20 21:08:00,1.51715,1.5173,1.5169,1.51705,224000000.0
2009-05-20 21:09:00,1.5171,1.51715,1.5169,1.51705,81200000.0
2009-05-20 21:10:00,1.51705,1.5171,1.5169,1.517,132000000.0
2009-05-20 21:11:00,1.517,1.51705,1.5169,1.517,65000000.0
2009-05-20 21:12:00,1.517,1.5171,1.517,1.517,65400000.0
2009-05-20 21:13:00,1.517,1.51705,1.5169,1.5169,108400000.0
2009-05-20 21:14:00,1.5169,1.517,1.5169,1.5169,203800000.0
2009-05-20 21:15:00,1.5169,1.517,1.5169,1.5169,276200000.0
2009-05-20 21:16:00,1.5169,1.51735,1.5169,1.5171,124400000.0
2009-05-20 21:17:00,1.5171,1.5171,1.5166,1.51685,294600000.0
2009-05-20 21:18:00,1.51685,1.517,1.51635,1.5169,267400000.0
2009-05-20 21:19:00,1.5169,1.5172,1.51685,1.517,111800000.0
2009-05-20 21:20:00,1.517,1.5171,1.517,1.51705,145200000.0
2009-05-20 21:21:00,1.51705,1.51705,1.5165,1.51655,176400000.0
2009-05-20 21:22:00,1.5166,1.5168,1.51655,1.5167,72800000.0
2009-05-20 21:23:00,1.5167,1.5168,1.5167,1.5167,83200000.0
2009-05-20 21:24:00,1.5167,1.5167,1.5166,1.5166,222000000.0
2009-05-20 21:25:00,1.5166,1.5167,1.5166,1.5167,116400000.0
2009-05-20 21:26:00,1.5167,1.5167,1.5166,1.5166,61600000.0
2009-05-20 21:27:00,1.5167,1.5168,1.5166,1.5168,76400000.0
2009-05-20 21:28:00,1.5168,1.5168,1.51655,1.5166,107400000.0
2009-05-20 21:29:00,1.5167,1.5167,1.5166,1.5166,38200000.0
2009-05-20 21:30:00,1.5166,1.5167,1.5166,1.5166,31400000.0
2009-05-20 21:31:00,1.5166,1.5166,1.5163,1.5163,154200000.0
2009-05-20 21:32:00,1.5163,1.5165,1.5163,1.5164,68200000.0
2009-05-20 21:33:00,1.5164,1.5165,1.5164,1.5165,62600000.0
2009-05-20 21:34:00,1.5164,1.5167,1.5163,1.51655,226700000.0
2009-05-20 21:35:00,1.5166,1.5166,1.51655,1.5166,69800000.0
2009-05-20 21:36:00,1.51655,1.5166,1.51655,1.51655,74000000.0
2009-05-20 21:37:00,1.51655,1.5167,1.51645,1.5165,171600000.0
2009-05-20 21:38:00,1.5165,1.5168,1.51645,1.5167,121400000.0
2009-05-20 21:39:00,1.5167,1.517,1.51665,1.5167,191600000.0
2009-05-20 21:40:00,1.5167,1.5168,1.5165,1.5168,216800000.0
2009-05-20 21:41:00,1.5168,1.5171,1.5165,1.5166,259300000.0
2009-05-20 21:42:00,1.5166,1.5169,1.5165,1.51665,116600000.0
2009-05-20 21:43:00,1.5166,1.5167,1.5166,1.5167,90200000.0
2009-05-20 21:44:00,1.5167,1.5167,1.51635,1.51635,122200000.0
2009-05-20 21:45:00,1.5165,1.5165,1.51605,1.5161,242800000.0
2009-05-20 21:46:00,1.5161,1.5162,1.5159,1.5162,153800000.0
2009-05-20 21:47:00,1.5162,1.5162,1.5161,1.5162,73800000.0
2009-05-20 21:48:00,1.5162,1.5163,1.51605,1.51605,90400000.0
2009-05-20 21:49:00,1.51605,1.5162,1.51595,1.5161,148400000.0
2009-05-20 21:50:00,1.5162,1.5162,1.51585,1.5159,138000000.0
2009-05-20 21:51:00,1.5159,1.5159,1.5158,1.5159,63200000.0
2009-05-20 21:52:00,1.5159,1.5159,1.5158,1.51585,35000000.0
2009-05-20 21:53:00,1.5159,1.516,1.5158,1.5159,129400000.0
2009-05-20 21:54:00,1.5159,1.516,1.5158,1.516,72800000.0
2009-05-20 21:55:00,1.5162,1.5162,1.5158,1.5159,147200000.0
2009-05-20 21:56:00,1.5158,1.5162,1.5158,1.5161,131100000.0
2009-05-20 21:57:00,1.5162,1.5162,1.51575,1.5159,164200000.0
2009-05-20 21:58:00,1.5159,1.5159,1.5158,1.5159,23600000.0
2009-05-20 21:59:00,1.5159,1.5162,1.5158,1.5162,173400000.0
2009-05-20 22:00:00,1.5162,1.5162,1.5157,1.5157,163400000.0
2009-05-20 22:01:00,1.51585,1.51595,1.51565,1.5157,124600000.0
2009-05-20 22:02:00,1.51575,1.51575,1.5157,1.51575,44600000.0
2009-05-20 22:03:00,1.51575,1.516,1.5154,1.5154,158600000.0
2009-05-20 22:04:00,1.5155,1.51555,1.5155,1.5155,25800000.0
2009-05-20 22:05:00,1.51555,1.5156,1.5155,1.51555,71600000.0
2009-05-20 22:06:00,1.5156,1.5157,1.5155,1.5157,52400000.0
2009-05-20 22:07:00,1.51565,1.5157,1.51525,1.51525,111000000.0
2009-05-20 22:08:00,1.5153,1.5154,1.51525,1.51525,46600000.0
2009-05-20 22:09:00,1.5152,1.5155,1.5152,1.5152,111200000.0
2009-05-20 22:10:00,1.51535,1.51535,1.5152,1.5152,72000000.0
2009-05-20 22:11:00,1.5152,1.5152,1.5152,1.5152,157600000.0
2009-05-20 22:12:00,1.5152,1.5154,1.5152,1.51535,100400000.0
2009-05-20 22:13:00,1.5154,1.5154,1.51535,1.51535,2800000.0
2009-05-20 22:14:00,1.51565,1.5158,1.51535,1.5156,77000000.0
2009-05-20 22:15:00,1.51565,1.51565,1.51565,1.51565,7000000.0
2009-05-20 22:16:00,1.51565,1.51585,1.51555,1.5156,96400000.0
2009-05-20 22:17:00,1.5156,1.51565,1.5155,1.51555,75800000.0
2009-05-20 22:18:00,1.51555,1.51555,1.5155,1.5155,45000000.0
2009-05-20 22:19:00,1.5155,1.5158,1.5155,1.5158,172400000.0
2009-05-20 22:20:00,1.5157,1.51595,1.5155,1.5156,123800000.0
2009-05-20 22:21:00,1.5156,1.5157,1.5156,1.5157,52200000.0
2009-05-20 22:22:00,1.5157,1.5157,1.5157,1.5157,14400000.0
2009-05-20 22:23:00,1.5157,1.5158,1.5157,1.5157,28800000.0
2009-05-20 22:24:00,1.5157,1.5159,1.5157,1.5157,177000000.0
2009-05-20 22:25:00,1.5157,1.51575,1.5157,1.51575,13400000.0
2009-05-20 22:26:00,1.5158,1.5159,1.5157,1.5157,93000000.0
2009-05-20 22:27:00,1.5157,1.51605,1.5157,1.51585,147800000.0
2009-05-20 22:28:00,1.5157,1.51615,1.5157,1.51585,202600000.0
2009-05-20 22:29:00,1.516,1.5161,1.5157,1.51575,200200000.0
2009-05-20 22:30:00,1.51575,1.51595,1.5157,1.5158,167400000.0
2009-05-20 22:31:00,1.51575,1.51615,1.51565,1.516,188200000.0
2009-05-20 22:32:00,1.51595,1.5161,1.51595,1.51595,160000000.0
2009-05-20 22:33:00,1.516,1.5161,1.51595,1.51595,71400000.0
2009-05-20 22:34:00,1.516,1.51635,1.51595,1.51615,219000000.0
2009-05-20 22:35:00,1.5162,1.5162,1.5161,1.5161,21400000.0
2009-05-20 22:36:00,1.5161,1.5161,1.5159,1.516,46400000.0
2009-05-20 22:37:00,1.516,1.516,1.516,1.516,36800000.0
2009-05-20 22:38:00,1.516,1.516,1.5159,1.516,106400000.0
2009-05-20 22:39:00,1.516,1.516,1.516,1.516,35200000.0
2009-05-20 22:40:00,1.516,1.516,1.516,1.516,14400000.0
2009-05-20 22:41:00,1.516,1.516,1.516,1.516,4800000.0
2009-05-20 22:42:00,1.516,1.516,1.51595,1.51595,80200000.0
2009-05-20 22:43:00,1.516,1.516,1.516,1.516,28400000.0
2009-05-20 22:44:00,1.5161,1.5161,1.5159,1.516,49600000.0
2009-05-20 22:45:00,1.516,1.516,1.5156,1.5157,76200000.0
2009-05-20 22:46:00,1.5156,1.5157,1.5156,1.5157,52800000.0
2009-05-20 22:47:00,1.5157,1.5157,1.5157,1.5157,14400000.0
2009-05-20 22:48:00,1.51575,1.51575,1.5157,1.51575,14400000.0
2009-05-20 22:49:00,1.51565,1.51578,1.51561,1.51567,33600000.0
2009-05-20 22:50:00,1.5156,1.5157,1.51555,1.51565,55400000.0
2009-05-20 22:51:00,1.51575,1.51575,1.5157,1.51575,24000000.0
2009-05-20 22:52:00,1.51575,1.5158,1.5157,1.51575,43200000.0
2009-05-20 22:53:00,1.5157,1.51575,1.5157,1.51575,19200000.0
2009-05-20 22:54:00,1.51575,1.5158,1.5157,1.5157,48000000.0
2009-05-20 22:55:00,1.51575,1.51575,1.5157,1.5157,72000000.0
2009-05-20 22:56:00,1.5157,1.5157,1.5157,1.5157,26800000.0
2009-05-20 22:57:00,1.5154,1.51564,1.51515,1.51536,112200000.0
2009-05-20 22:58:00,1.5158,1.5158,1.5157,1.5157,69800000.0
2009-05-20 22:59:00,1.5156,1.51575,1.5156,1.5156,84400000.0
2009-05-20 23:00:00,1.5156,1.51585,1.5156,1.51565,24000000.0
2009-05-20 23:01:00,1.51537,1.51583,1.51504,1.51542,91200000.0
2009-05-20 23:02:00,1.5157,1.5157,1.5156,1.5156,16800000.0
2009-05-20 23:03:00,1.5157,1.5157,1.5155,1.5156,72000000.0
2009-05-20 23:04:00,1.5157,1.5157,1.5156,1.51565,47200000.0
2009-05-20 23:05:00,1.5158,1.51595,1.5157,1.51595,46400000.0
2009-05-20 23:06:00,1.51595,1.51595,1.5158,1.5158,89000000.0
2009-05-20 23:07:00,1.5159,1.5159,1.5158,1.5158,25400000.0
2009-05-20 23:08:00,1.5158,1.5159,1.5158,1.5159,31800000.0
2009-05-20 23:09:00,1.5158,1.5159,1.5158,1.5159,16800000.0
2009-05-20 23:10:00,1.5159,1.5159,1.5158,1.5158,35600000.0
2009-05-20 23:11:00,1.5158,1.5158,1.5158,1.5158,40200000.0
2009-05-20 23:12:00,1.5158,1.5158,1.5158,1.5158,9600000.0
2009-05-20 23:13:00,1.5158,1.5159,1.5157,1.5159,45600000.0
2009-05-20 23:14:00,1.5159,1.516,1.5159,1.516,44800000.0
2009-05-20 23:15:00,1.516,1.516,1.51565,1.5158,99400000.0
2009-05-20 23:16:00,1.5159,1.5159,1.5158,1.5159,33600000.0
2009-05-20 23:17:00,1.5158,1.5158,1.5157,1.5158,26200000.0
2009-05-20 23:18:00,1.5157,1.5158,1.5157,1.5158,65400000.0
2009-05-20 23:19:00,1.5158,1.51585,1.5157,1.51585,42600000.0
2009-05-20 23:20:00,1.51585,1.51585,1.5158,1.5158,6000000.0
2009-05-20 23:21:00,1.51585,1.5159,1.5158,1.5159,11200000.0
2009-05-20 23:22:00,1.5159,1.5159,1.5159,1.5159,6600000.0
2009-05-20 23:23:00,1.5158,1.5158,1.5158,1.5158,25600000.0
2009-05-20 23:24:00,1.51563,1.51563,1.51499,1.51563,54800000.0
2009-05-20 23:25:00,1.5158,1.5158,1.5157,1.5157,70800000.0
2009-05-20 23:26:00,1.5157,1.5157,1.5157,1.5157,32200000.0
2009-05-20 23:27:00,1.5157,1.5157,1.5156,1.5156,66000000.0
2009-05-20 23:28:00,1.5156,1.5156,1.5156,1.5156,22400000.0
2009-05-20 23:29:00,1.5156,1.5157,1.5156,1.5157,38400000.0
2009-05-20 23:30:00,1.5157,1.5157,1.51565,1.5157,43600000.0
2009-05-20 23:31:00,1.5156,1.5156,1.5156,1.5156,8600000.0
2009-05-20 23:32:00,1.51565,1.5157,1.5156,1.51565,30000000.0
2009-05-20 23:33:00,1.5157,1.5157,1.5156,1.51565,28600000.0
2009-05-20 23:34:00,1.51565,1.5157,1.51565,1.51565,25600000.0
2009-05-20 23:35:00,1.51565,1.5157,1.5151,1.5155,72800000.0
2009-05-20 23:36:00,1.5155,1.5156,1.5151,1.51555,119800000.0
2009-05-20 23:37:00,1.51555,1.5156,1.51495,1.5154,131800000.0
2009-05-20 23:38:00,1.51555,1.5156,1.5155,1.5156,44800000.0
2009-05-20 23:39:00,1.5156,1.5156,1.5156,1.5156,91200000.0
2009-05-20 23:40:00,1.5156,1.5156,1.5156,1.5156,4800000.0
2009-05-20 23:41:00,1.51524,1.51542,1.5148,1.5152,113000000.0
2009-05-20 23:42:00,1.51507,1.51528,1.51483,1.51514,103200000.0
2009-05-20 23:43:00,1.51517,1.51539,1.51487,1.51524,240600000.0
2009-05-20 23:44:00,1.51514,1.51544,1.5148,1.51525,117100000.0
2009-05-20 23:45:00,1.51521,1.51535,1.51498,1.515,43700000.0
2009-05-20 23:46:00,1.5156,1.5156,1.5156,1.5156,18000000.0
2009-05-20 23:47:00,1.51575,1.5158,1.51565,1.51575,14400000.0
2009-05-20 23:48:00,1.51585,1.51595,1.5158,1.5158,30400000.0
2009-05-20 23:49:00,1.51585,1.51585,1.51585,1.51585,1600000.0
2009-05-20 23:50:00,1.5159,1.5159,1.51585,1.51585,3200000.0
2009-05-20 23:51:00,1.51585,1.51585,1.5158,1.5158,4800000.0
2009-05-20 23:52:00,1.51585,1.516,1.5158,1.51595,22400000.0
2009-05-20 23:53:00,1.51595,1.51625,1.51585,1.51595,91200000.0
2009-05-20 23:54:00,1.5159,1.5159,1.5158,1.5158,20000000.0
2009-05-20 23:55:00,1.5158,1.5158,1.5158,1.5158,16000000.0
2009-05-20 23:56:00,1.5158,1.5158,1.5158,1.5158,6400000.0
2009-05-20 23:57:00,1.51565,1.51565,1.51565,1.51565,104000000.0
2009-05-20 23:58:00,1.51549,1.51556,1.51517,1.51545,120800000.0
2009-05-20 23:59:00,1.5158,1.5158,1.51565,1.51565,39200000.0
2009-05-21 00:00:00,1.51565,1.51585,1.51565,1.51575,24000000.0
2009-05-21 00:01:00,1.51575,1.5158,1.51545,1.5156,70400000.0
2009-05-21 00:02:00,1.51555,1.5157,1.5155,1.5156,63400000.0
2009-05-21 00:03:00,1.5156,1.5157,1.5155,1.5156,66800000.0
2009-05-21 00:04:00,1.5156,1.5159,1.5156,1.51585,35000000.0
2009-05-21 00:05:00,1.51575,1.51585,1.51575,1.5158,23200000.0
2009-05-21 00:06:00,1.5158,1.5158,1.5158,1.5158,6200000.0
2009-05-21 00:07:00,1.51564,1.51576,1.51556,1.51556,14600000.0
2009-05-21 00:08:00,1.5157,1.5157,1.5155,1.5157,103800000.0
2009-05-21 00:09:00,1.51565,1.51565,1.5156,1.5156,31400000.0
2009-05-21 00:10:00,1.51565,1.51585,1.5156,1.51585,37400000.0
2009-05-21 00:11:00,1.5159,1.5159,1.51575,1.5159,14800000.0
2009-05-21 00:12:00,1.51575,1.5159,1.51575,1.5159,26400000.0
2009-05-21 00:13:00,1.5158,1.5159,1.5158,1.5159,25400000.0
2009-05-21 00:14:00,1.51585,1.51595,1.51575,1.51585,27200000.0
2009-05-21 00:15:00,1.5159,1.5159,1.5159,1.5159,2000000.0
2009-05-21 00:16:00,1.51585,1.5159,1.51585,1.5159,2000000.0
2009-05-21 00:17:00,1.51585,1.51585,1.51575,1.51585,95200000.0
2009-05-21 00:18:00,1.51585,1.51585,1.51555,1.51555,46500000.0
2009-05-21 00:19:00,1.51555,1.51555,1.51555,1.51555,4800000.0
2009-05-21 00:20:00,1.51555,1.51555,1.51555,1.51555,9600000.0
2009-05-21 00:21:00,1.51555,1.5156,1.51555,1.51555,25400000.0
2009-05-21 00:22:00,1.51508,1.51528,1.5147,1.51502,163200000.0
2009-05-21 00:23:00,1.51555,1.51555,1.51555,1.51555,3200000.0
2009-05-21 00:24:00,1.51514,1.51525,1.51479,1.5152,84400000.0
2009-05-21 00:25:00,1.51525,1.51533,1.51483,1.51507,167400000.0
2009-05-21 00:26:00,1.51555,1.51555,1.51555,1.51555,9600000.0
2009-05-21 00:27:00,1.51508,1.51519,1.51488,1.51511,89200000.0
2009-05-21 00:28:00,1.51522,1.51522,1.51479,1.51488,197200000.0
2009-05-21 00:29:00,1.51518,1.51533,1.51473,1.51497,164200000.0
2009-05-21 00:30:00,1.51515,1.5152,1.51484,1.51517,161200000.0
2009-05-21 00:31:00,1.51555,1.51555,1.51555,1.51555,38400000.0
2009-05-21 00:32:00,1.51555,1.51555,1.51555,1.51555,24000000.0
2009-05-21 00:33:00,1.51555,1.51555,1.51555,1.51555,33600000.0
2009-05-21 00:34:00,1.51555,1.51555,1.51555,1.51555,14400000.0
2009-05-21 00:35:00,1.51555,1.51555,1.51555,1.51555,33600000.0
2009-05-21 00:36:00,1.51555,1.51555,1.51555,1.51555,103200000.0
2009-05-21 00:37:00,1.51518,1.51518,1.51495,1.51513,57200000.0
2009-05-21 00:38:00,1.51508,1.51521,1.51476,1.51499,102200000.0
2009-05-21 00:39:00,1.51511,1.51512,1.51489,1.51499,34200000.0
2009-05-21 00:40:00,1.51555,1.51555,1.51555,1.51555,15600000.0
2009-05-21 00:41:00,1.51555,1.51575,1.5154,1.51575,170800000.0
2009-05-21 00:42:00,1.51575,1.5158,1.5157,1.5157,44200000.0
2009-05-21 00:43:00,1.5157,1.5158,1.5157,1.5158,25000000.0
2009-05-21 00:44:00,1.5157,1.5158,1.5157,1.51575,70200000.0
2009-05-21 00:45:00,1.51575,1.5158,1.51575,1.51575,90400000.0
2009-05-21 00:46:00,1.51575,1.51575,1.51575,1.51575,19400000.0
2009-05-21 00:47:00,1.51575,1.51575,1.5157,1.51575,18000000.0
2009-05-21 00:48:00,1.51575,1.51575,1.51565,1.51565,28400000.0
2009-05-21 00:49:00,1.51565,1.51565,1.5156,1.51565,32200000.0
2009-05-21 00:50:00,1.51565,1.51565,1.51545,1.5155,100200000.0
2009-05-21 00:51:00,1.5155,1.5155,1.5155,1.5155,39800000.0
2009-05-21 00:52:00,1.5155,1.5155,1.5155,1.5155,35000000.0
2009-05-21 00:53:00,1.5155,1.5155,1.5155,1.5155,85600000.0
2009-05-21 00:54:00,1.5155,1.5155,1.51545,1.5155,116600000.0
2009-05-21 00:55:00,1.5155,1.5155,1.5155,1.5155,9600000.0
2009-05-21 00:56:00,1.5155,1.5155,1.5155,1.5155,43200000.0
2009-05-21 00:57:00,1.5155,1.5155,1.51545,1.51545,76800000.0
2009-05-21 00:58:00,1.5155,1.5157,1.51545,1.5157,146000000.0
2009-05-21 00:59:00,1.51565,1.5158,1.5156,1.51575,34400000.0
2009-05-21 01:00:00,1.5157,1.5158,1.5155,1.51565,35200000.0
2009-05-21 01:01:00,1.5157,1.51575,1.51565,1.51565,37800000.0
2009-05-21 01:02:00,1.51555,1.5158,1.51555,1.5157,9600000.0
2009-05-21 01:03:00,1.51575,1.51585,1.51575,1.51585,3200000.0
2009-05-21 01:04:00,1.51585,1.51585,1.51575,1.51575,14000000.0
2009-05-21 01:05:00,1.51575,1.51575,1.51565,1.51565,19000000.0
2009-05-21 01:06:00,1.5157,1.5157,1.51565,1.51565,19800000.0
2009-05-21 01:07:00,1.5156,1.51585,1.51555,1.51575,62800000.0
2009-05-21 01:08:00,1.51575,1.51575,1.51545,1.5155,93400000.0
2009-05-21 01:09:00,1.5155,1.5155,1.5155,1.5155,28400000.0
2009-05-21 01:10:00,1.5155,1.51565,1.5155,1.51565,22400000.0
2009-05-21 01:11:00,1.51543,1.51559,1.51531,1.51532,162600000.0
2009-05-21 01:12:00,1.5157,1.51585,1.51555,1.51565,62200000.0
2009-05-21 01:13:00,1.51565,1.5159,1.51565,1.5159,14200000.0
2009-05-21 01:14:00,1.5159,1.516,1.5159,1.516,154200000.0
2009-05-21 01:15:00,1.51576,1.51581,1.51549,1.51581,150200000.0
2009-05-21 01:16:00,1.516,1.51605,1.5156,1.5156,111000000.0
2009-05-21 01:17:00,1.5159,1.51595,1.51545,1.5156,206000000.0
2009-05-21 01:18:00,1.5156,1.5157,1.5155,1.51555,180600000.0
2009-05-21 01:19:00,1.5156,1.51565,1.51545,1.51565,269400000.0
2009-05-21 01:20:00,1.51565,1.5157,1.51535,1.5157,253000000.0
2009-05-21 01:21:00,1.51565,1.5157,1.51565,1.51565,45600000.0
2009-05-21 01:22:00,1.5157,1.5157,1.5155,1.5155,58400000.0
2009-05-21 01:23:00,1.5156,1.5156,1.5155,1.5156,59400000.0
2009-05-21 01:24:00,1.5156,1.5158,1.5156,1.5157,159200000.0
2009-05-21 01:25:00,1.5157,1.51615,1.51565,1.51565,198600000.0
2009-05-21 01:26:00,1.5157,1.516,1.51555,1.5157,142000000.0
2009-05-21 01:27:00,1.51595,1.51595,1.51535,1.51555,125000000.0
2009-05-21 01:28:00,1.5154,1.5161,1.5154,1.5161,87800000.0
2009-05-21 01:29:00,1.51605,1.5163,1.51605,1.51625,88000000.0
2009-05-21 01:30:00,1.5162,1.51625,1.5159,1.51615,118400000.0
2009-05-21 01:31:00,1.5161,1.51615,1.51565,1.5157,182000000.0
2009-05-21 01:32:00,1.5157,1.5163,1.5157,1.51595,143400000.0
2009-05-21 01:33:00,1.516,1.51615,1.51575,1.51585,245800000.0
2009-05-21 01:34:00,1.5159,1.5159,1.5156,1.51565,48000000.0
2009-05-21 01:35:00,1.5156,1.51565,1.5156,1.51565,9600000.0
2009-05-21 01:36:00,1.5156,1.5156,1.5156,1.5156,9600000.0
2009-05-21 01:37:00,1.5156,1.51575,1.51555,1.5156,90000000.0
2009-05-21 01:38:00,1.5156,1.51565,1.5156,1.5156,59800000.0
2009-05-21 01:39:00,1.5154,1.51557,1.51509,1.5154,135200000.0
2009-05-21 01:40:00,1.51575,1.5158,1.5156,1.5157,33800000.0
2009-05-21 01:41:00,1.5157,1.5157,1.5156,1.5156,6600000.0
2009-05-21 01:42:00,1.5157,1.5157,1.5156,1.5156,6600000.0
2009-05-21 01:43:00,1.5156,1.5156,1.5156,1.5156,5600000.0
2009-05-21 01:44:00,1.5156,1.5156,1.5156,1.5156,15200000.0
2009-05-21 01:45:00,1.5156,1.5156,1.5156,1.5156,16000000.0
2009-05-21 01:46:00,1.5156,1.5156,1.5156,1.5156,5600000.0
2009-05-21 01:47:00,1.5156,1.5157,1.5156,1.5157,35200000.0
2009-05-21 01:48:00,1.5157,1.5157,1.51565,1.51565,6800000.0
2009-05-21 01:49:00,1.5157,1.5158,1.5156,1.5156,97800000.0
2009-05-21 01:50:00,1.5156,1.5156,1.5156,1.5156,40800000.0
2009-05-21 01:51:00,1.5156,1.5156,1.5156,1.5156,4800000.0
2009-05-21 01:52:00,1.5156,1.5156,1.51555,1.5156,25600000.0
2009-05-21 01:53:00,1.5156,1.5158,1.5156,1.51565,72800000.0
2009-05-21 01:54:00,1.51565,1.5159,1.51565,1.51565,110800000.0
2009-05-21 01:55:00,1.51565,1.5157,1.5156,1.5156,49800000.0
2009-05-21 01:56:00,1.5156,1.5156,1.5155,1.5156,94000000.0
2009-05-21 01:57:00,1.5155,1.5156,1.5155,1.51555,23600000.0
2009-05-21 01:58:00,1.5155,1.51575,1.5155,1.5156,129400000.0
2009-05-21 01:59:00,1.5156,1.5156,1.5152,1.5155,224000000.0
2009-05-21 02:00:00,1.5155,1.5158,1.5155,1.5158,55800000.0
2009-05-21 02:01:00,1.5158,1.5159,1.5156,1.51565,130800000.0
2009-05-21 02:02:00,1.51565,1.51595,1.51535,1.5155,82200000.0
2009-05-21 02:03:00,1.51545,1.51545,1.5153,1.5154,116600000.0
2009-05-21 02:04:00,1.51545,1.5156,1.51545,1.5156,88200000.0
2009-05-21 02:05:00,1.51555,1.5156,1.51535,1.5156,270800000.0
2009-05-21 02:06:00,1.51545,1.5156,1.5154,1.5156,192000000.0
2009-05-21 02:07:00,1.51555,1.5156,1.5155,1.5156,120800000.0
2009-05-21 02:08:00,1.5156,1.51565,1.51535,1.5156,296600000.0
2009-05-21 02:09:00,1.5156,1.5156,1.51545,1.5155,213800000.0
2009-05-21 02:10:00,1.5155,1.5156,1.51535,1.5156,170800000.0
2009-05-21 02:11:00,1.5156,1.5156,1.51535,1.5156,169200000.0
2009-05-21 02:12:00,1.5156,1.5157,1.5154,1.5156,88800000.0
2009-05-21 02:13:00,1.5156,1.5157,1.51535,1.5156,165800000.0
2009-05-21 02:14:00,1.5156,1.516,1.51555,1.516,270000000.0
2009-05-21 02:15:00,1.516,1.516,1.5159,1.5159,28800000.0
2009-05-21 02:16:00,1.5159,1.5159,1.5159,1.5159,90400000.0
2009-05-21 02:17:00,1.5159,1.5161,1.5159,1.516,208200000.0
2009-05-21 02:18:00,1.51595,1.5161,1.51585,1.5159,230000000.0
2009-05-21 02:19:00,1.5159,1.51605,1.51575,1.5159,204800000.0
2009-05-21 02:20:00,1.51595,1.51595,1.5158,1.5159,22800000.0
2009-05-21 02:21:00,1.5159,1.5159,1.5158,1.5159,11600000.0
2009-05-21 02:22:00,1.5158,1.5159,1.5158,1.5158,16200000.0
2009-05-21 02:23:00,1.5158,1.5159,1.5158,1.5158,159400000.0
2009-05-21 02:24:00,1.5158,1.51605,1.5157,1.5158,108700000.0
2009-05-21 02:25:00,1.5158,1.5159,1.51575,1.5158,145600000.0
2009-05-21 02:26:00,1.5158,1.51595,1.51575,1.5159,265200000.0
2009-05-21 02:27:00,1.5158,1.5158,1.51575,1.5158,142400000.0
2009-05-21 02:28:00,1.5158,1.5158,1.5158,1.5158,53600000.0
2009-05-21 02:29:00,1.51575,1.5159,1.51575,1.5158,122600000.0
2009-05-21 02:30:00,1.5158,1.5159,1.51575,1.5158,192200000.0
2009-05-21 02:31:00,1.5158,1.5158,1.5157,1.5158,56800000.0
2009-05-21 02:32:00,1.5158,1.5158,1.51535,1.51545,48800000.0
2009-05-21 02:33:00,1.5155,1.51575,1.5152,1.5157,181800000.0
2009-05-21 02:34:00,1.5156,1.5156,1.5152,1.5156,147600000.0
2009-05-21 02:35:00,1.5156,1.5156,1.5155,1.51555,65800000.0
2009-05-21 02:36:00,1.5156,1.5156,1.51535,1.5156,126400000.0
2009-05-21 02:37:00,1.5155,1.51565,1.51545,1.5156,92800000.0
2009-05-21 02:38:00,1.5156,1.5156,1.51545,1.5156,132800000.0
2009-05-21 02:39:00,1.5156,1.5156,1.5153,1.51535,156800000.0
2009-05-21 02:40:00,1.51545,1.51555,1.51535,1.5154,67200000.0
2009-05-21 02:41:00,1.51545,1.5156,1.51525,1.5156,91200000.0
2009-05-21 02:42:00,1.5156,1.5156,1.5156,1.5156,318400000.0
2009-05-21 02:43:00,1.5156,1.5157,1.5156,1.5157,116600000.0
2009-05-21 02:44:00,1.5157,1.5157,1.5156,1.5156,315000000.0
2009-05-21 02:45:00,1.5156,1.5157,1.5156,1.5156,414400000.0
2009-05-21 02:46:00,1.5156,1.5157,1.51535,1.51535,243000000.0
2009-05-21 02:47:00,1.51555,1.5157,1.5152,1.5156,177800000.0
2009-05-21 02:48:00,1.5156,1.51565,1.5156,1.5156,110600000.0
2009-05-21 02:49:00,1.5156,1.5156,1.5154,1.5155,141000000.0
2009-05-21 02:50:00,1.5155,1.5156,1.5154,1.5155,321400000.0
2009-05-21 02:51:00,1.5156,1.5156,1.51545,1.5156,52200000.0
2009-05-21 02:52:00,1.5156,1.5156,1.51535,1.5156,286600000.0
2009-05-21 02:53:00,1.5156,1.5157,1.5154,1.51565,217600000.0
2009-05-21 02:54:00,1.51565,1.5157,1.51525,1.5155,251800000.0
2009-05-21 02:55:00,1.51525,1.5156,1.5152,1.51535,297600000.0
2009-05-21 02:56:00,1.51535,1.5155,1.51525,1.5155,99400000.0
2009-05-21 02:57:00,1.5154,1.5155,1.5154,1.5154,47800000.0
2009-05-21 02:58:00,1.51545,1.5155,1.51515,1.5153,271800000.0
2009-05-21 02:59:00,1.5153,1.51555,1.5152,1.5154,201600000.0
2009-05-21 03:00:00,1.5154,1.51555,1.51515,1.5152,201600000.0
2009-05-21 03:01:00,1.5152,1.51535,1.5152,1.5153,92000000.0
2009-05-21 03:02:00,1.5153,1.51535,1.5153,1.5153,38400000.0
2009-05-21 03:03:00,1.5153,1.51545,1.5152,1.5153,135000000.0
2009-05-21 03:04:00,1.5153,1.51535,1.5153,1.5153,51200000.0
2009-05-21 03:05:00,1.51535,1.51545,1.5153,1.5153,138600000.0
2009-05-21 03:06:00,1.51535,1.51545,1.5153,1.51545,137000000.0
2009-05-21 03:07:00,1.51545,1.5157,1.51545,1.51565,183400000.0
2009-05-21 03:08:00,1.51555,1.5158,1.51555,1.5158,148600000.0
2009-05-21 03:09:00,1.5157,1.5158,1.5156,1.5158,92000000.0
2009-05-21 03:10:00,1.5157,1.51615,1.5157,1.5159,143600000.0
2009-05-21 03:11:00,1.5159,1.5159,1.51545,1.51575,330600000.0
2009-05-21 03:12:00,1.5158,1.5158,1.5155,1.5155,100000000.0
2009-05-21 03:13:00,1.5156,1.5158,1.5156,1.5156,88600000.0
2009-05-21 03:14:00,1.5156,1.5156,1.51535,1.51545,90000000.0
2009-05-21 03:15:00,1.5155,1.5155,1.51515,1.5154,220200000.0
2009-05-21 03:16:00,1.5154,1.5155,1.51535,1.5154,60600000.0
2009-05-21 03:17:00,1.5154,1.5154,1.5154,1.5154,43200000.0
2009-05-21 03:18:00,1.5154,1.5154,1.5154,1.5154,9600000.0
2009-05-21 03:19:00,1.5154,1.5155,1.5154,1.5154,71600000.0
2009-05-21 03:20:00,1.5154,1.5154,1.5153,1.5153,122800000.0
2009-05-21 03:21:00,1.5153,1.5153,1.5153,1.5153,100800000.0
2009-05-21 03:22:00,1.5154,1.5154,1.5153,1.5153,87200000.0
2009-05-21 03:23:00,1.5153,1.5156,1.5153,1.5155,110400000.0
2009-05-21 03:24:00,1.5155,1.5155,1.5155,1.5155,47200000.0
2009-05-21 03:25:00,1.5156,1.5156,1.5156,1.5156,49000000.0
2009-05-21 03:26:00,1.5156,1.5156,1.5156,1.5156,100800000.0
2009-05-21 03:27:00,1.5156,1.5156,1.51555,1.51555,208000000.0
2009-05-21 03:28:00,1.5156,1.51565,1.51555,1.5156,112000000.0
2009-05-21 03:29:00,1.5156,1.5156,1.51525,1.5155,139200000.0
2009-05-21 03:30:00,1.5155,1.5155,1.5155,1.5155,24000000.0
2009-05-21 03:31:00,1.5154,1.5154,1.5154,1.5154,9600000.0
2009-05-21 03:32:00,1.5154,1.5156,1.5154,1.5156,40800000.0
2009-05-21 03:33:00,1.51555,1.51555,1.5154,1.5155,117800000.0
2009-05-21 03:34:00,1.5155,1.51575,1.5155,1.5156,203800000.0
2009-05-21 03:35:00,1.5156,1.5156,1.5155,1.5155,59200000.0
2009-05-21 03:36:00,1.5155,1.5156,1.5155,1.5156,44000000.0
2009-05-21 03:37:00,1.5156,1.5156,1.5155,1.5156,70400000.0
2009-05-21 03:38:00,1.5156,1.5158,1.5155,1.5158,159800000.0
2009-05-21 03:39:00,1.5157,1.5158,1.5156,1.5156,54400000.0
2009-05-21 03:40:00,1.5157,1.5157,1.5156,1.5157,32000000.0
2009-05-21 03:41:00,1.5157,1.5159,1.5157,1.5158,140800000.0
2009-05-21 03:42:00,1.5158,1.5158,1.5157,1.5157,24000000.0
2009-05-21 03:43:00,1.5158,1.5158,1.5157,1.5157,57600000.0
2009-05-21 03:44:00,1.5157,1.51595,1.51565,1.5157,178600000.0
2009-05-21 03:45:00,1.5157,1.51585,1.5157,1.5158,106200000.0
2009-05-21 03:46:00,1.51575,1.51585,1.5157,1.5158,120200000.0
2009-05-21 03:47:00,1.5158,1.5158,1.51565,1.5157,114000000.0
2009-05-21 03:48:00,1.5158,1.5158,1.51575,1.5158,68800000.0
2009-05-21 03:49:00,1.5158,1.51595,1.51575,1.5158,165000000.0
2009-05-21 03:50:00,1.5158,1.5159,1.5158,1.5158,130600000.0
2009-05-21 03:51:00,1.5158,1.5158,1.5158,1.5158,73600000.0
2009-05-21 03:52:00,1.5158,1.51605,1.5158,1.5159,124800000.0
2009-05-21 03:53:00,1.516,1.5162,1.516,1.51615,124000000.0
2009-05-21 03:54:00,1.516,1.5161,1.516,1.51605,52800000.0
2009-05-21 03:55:00,1.51605,1.51605,1.51605,1.51605,4800000.0
2009-05-21 03:56:00,1.51615,1.51615,1.5161,1.5161,25000000.0
2009-05-21 03:57:00,1.516,1.51615,1.51595,1.5161,136000000.0
2009-05-21 03:58:00,1.51625,1.5163,1.51615,1.5163,114000000.0
2009-05-21 03:59:00,1.5163,1.51635,1.51605,1.51615,262800000.0
2009-05-21 04:00:00,1.51615,1.51635,1.5161,1.5161,260800000.0
2009-05-21 04:01:00,1.5161,1.5162,1.5161,1.5161,190400000.0
2009-05-21 04:02:00,1.5161,1.5162,1.5161,1.5161,142000000.0
2009-05-21 04:03:00,1.5161,1.51625,1.5161,1.5161,102200000.0
2009-05-21 04:04:00,1.5162,1.51635,1.51615,1.5163,128400000.0
2009-05-21 04:05:00,1.5164,1.5166,1.51635,1.51645,168800000.0
2009-05-21 04:06:00,1.5165,1.51655,1.5163,1.51635,257400000.0
2009-05-21 04:07:00,1.5164,1.51655,1.51625,1.51645,210600000.0
2009-05-21 04:08:00,1.51635,1.51635,1.5162,1.5162,278800000.0
2009-05-21 04:09:00,1.5163,1.51645,1.51625,1.5163,239200000.0
2009-05-21 04:10:00,1.5163,1.5165,1.5162,1.5163,259600000.0
2009-05-21 04:11:00,1.5163,1.5163,1.5161,1.5161,262400000.0
2009-05-21 04:12:00,1.5161,1.5162,1.5161,1.5161,143400000.0
2009-05-21 04:13:00,1.5161,1.5163,1.5161,1.5163,91000000.0
2009-05-21 04:14:00,1.5162,1.5166,1.51615,1.51655,160200000.0
2009-05-21 04:15:00,1.5165,1.5166,1.51645,1.51655,72800000.0
2009-05-21 04:16:00,1.5166,1.5166,1.51645,1.5166,140200000.0
2009-05-21 04:17:00,1.5166,1.51665,1.51645,1.51655,195400000.0
2009-05-21 04:18:00,1.5166,1.5167,1.5164,1.5165,290400002.0
2009-05-21 04:19:00,1.5165,1.51665,1.51645,1.51645,239800000.0
2009-05-21 04:20:00,1.5165,1.51655,1.51645,1.5165,140800000.0
2009-05-21 04:21:00,1.51655,1.51655,1.51645,1.5165,99400000.0
2009-05-21 04:22:00,1.5165,1.5166,1.51645,1.51655,144000000.0
2009-05-21 04:23:00,1.51655,1.51675,1.5165,1.5166,103800000.0
2009-05-21 04:24:00,1.5166,1.5166,1.5166,1.5166,68000000.0
2009-05-21 04:25:00,1.5166,1.5167,1.5165,1.51655,181600000.0
2009-05-21 04:26:00,1.51655,1.51655,1.51655,1.51655,48000000.0
2009-05-21 04:27:00,1.5166,1.5167,1.5165,1.5166,99400000.0
2009-05-21 04:28:00,1.5166,1.5166,1.51645,1.5165,113800000.0
2009-05-21 04:29:00,1.5165,1.51665,1.5165,1.5166,94600000.0
2009-05-21 04:30:00,1.5165,1.5166,1.5165,1.5166,28200000.0
2009-05-21 04:31:00,1.51655,1.51665,1.5165,1.5166,15400000.0
2009-05-21 04:32:00,1.51665,1.51665,1.51645,1.5166,77200000.0
2009-05-21 04:33:00,1.5166,1.5167,1.5165,1.5165,91600000.0
2009-05-21 04:34:00,1.5165,1.5167,1.5165,1.51655,92400000.0
2009-05-21 04:35:00,1.5167,1.51675,1.51655,1.5166,145600000.0
2009-05-21 04:36:00,1.5166,1.5167,1.51655,1.5167,191000000.0
2009-05-21 04:37:00,1.5167,1.5167,1.51655,1.5166,67200000.0
2009-05-21 04:38:00,1.51665,1.5167,1.51645,1.5165,66000000.0
2009-05-21 04:39:00,1.5165,1.51665,1.51645,1.51665,152600000.0
2009-05-21 04:40:00,1.51665,1.5168,1.5165,1.51675,87600000.0
2009-05-21 04:41:00,1.5168,1.5168,1.51655,1.51655,227400000.0
2009-05-21 04:42:00,1.5166,1.5166,1.51645,1.51655,193200000.0
2009-05-21 04:43:00,1.5166,1.51665,1.51655,1.5166,152000000.0
2009-05-21 04:44:00,1.51655,1.5166,1.51655,1.51655,121200000.0
2009-05-21 04:45:00,1.5166,1.5166,1.51655,1.5166,40400000.0
2009-05-21 04:46:00,1.5166,1.5166,1.51655,1.5166,32800000.0
2009-05-21 04:47:00,1.5166,1.5166,1.51655,1.51655,11200000.0
2009-05-21 04:48:00,1.5166,1.51675,1.51655,1.51655,128000000.0
2009-05-21 04:49:00,1.5166,1.5168,1.5165,1.5166,326200000.0
2009-05-21 04:50:00,1.5166,1.5166,1.51655,1.51655,39200000.0
2009-05-21 04:51:00,1.5166,1.5169,1.5166,1.5169,366000005.0
2009-05-21 04:52:00,1.5169,1.5169,1.5169,1.5169,176000003.0
2009-05-21 04:53:00,1.5169,1.51705,1.51685,1.51695,144000002.0
2009-05-21 04:54:00,1.517,1.517,1.51695,1.51695,40400000.0
2009-05-21 04:55:00,1.51695,1.5171,1.5169,1.517,150200000.0
2009-05-21 04:56:00,1.517,1.517,1.517,1.517,66000000.0
2009-05-21 04:57:00,1.517,1.517,1.517,1.517,16400000.0
2009-05-21 04:58:00,1.517,1.5171,1.517,1.517,52600000.0
2009-05-21 04:59:00,1.517,1.5171,1.517,1.517,65600000.0
2009-05-21 05:00:00,1.517,1.517,1.5167,1.5167,79200000.0
2009-05-21 05:01:00,1.5167,1.51685,1.5166,1.5167,86000000.0
2009-05-21 05:02:00,1.5167,1.517,1.51665,1.5168,60000000.0
2009-05-21 05:03:00,1.5168,1.5169,1.5167,1.5167,37600000.0
2009-05-21 05:04:00,1.5167,1.5167,1.5167,1.5167,4400000.0
2009-05-21 05:05:00,1.5167,1.5167,1.5167,1.5167,35200000.0
2009-05-21 05:06:00,1.5168,1.5168,1.51645,1.51655,61600000.0
2009-05-21 05:07:00,1.51655,1.5166,1.5165,1.51655,67600000.0
2009-05-21 05:08:00,1.51655,1.51655,1.51645,1.51655,56800000.0
2009-05-21 05:09:00,1.5165,1.51665,1.5164,1.51665,45200000.0
2009-05-21 05:10:00,1.5166,1.5167,1.5163,1.5163,82400000.0
2009-05-21 05:11:00,1.5163,1.5163,1.51625,1.51625,58000000.0
2009-05-21 05:12:00,1.51625,1.5163,1.51625,1.5163,47600000.0
2009-05-21 05:13:00,1.5163,1.5163,1.51625,1.5163,40000000.0
2009-05-21 05:14:00,1.51625,1.5163,1.51625,1.51625,50000000.0
2009-05-21 05:15:00,1.51625,1.5163,1.51625,1.51625,76400000.0
2009-05-21 05:16:00,1.51625,1.5163,1.51625,1.51625,72000000.0
2009-05-21 05:17:00,1.5163,1.5163,1.51625,1.51625,13600000.0
2009-05-21 05:18:00,1.51625,1.5163,1.51625,1.5163,66800000.0
2009-05-21 05:19:00,1.51625,1.5163,1.51625,1.51625,44800000.0
2009-05-21 05:20:00,1.5163,1.5163,1.51625,1.51625,105600000.0
2009-05-21 05:21:00,1.5163,1.51635,1.51625,1.5163,242400000.0
2009-05-21 05:22:00,1.5163,1.51645,1.5162,1.5163,263600000.0
2009-05-21 05:23:00,1.5163,1.5165,1.51625,1.5164,94000000.0
2009-05-21 05:24:00,1.5164,1.5165,1.5163,1.5163,139200000.0
2009-05-21 05:25:00,1.5163,1.5163,1.51625,1.5163,61200000.0
2009-05-21 05:26:00,1.51635,1.51635,1.5163,1.5163,73600000.0
2009-05-21 05:27:00,1.5163,1.51635,1.5163,1.51635,27200000.0
2009-05-21 05:28:00,1.5164,1.5164,1.51635,1.51635,10800000.0
2009-05-21 05:29:00,1.51635,1.51645,1.51635,1.51635,69600000.0
2009-05-21 05:30:00,1.51635,1.5164,1.51635,1.51635,33600000.0
2009-05-21 05:31:00,1.5163,1.5164,1.5163,1.51635,100600000.0
2009-05-21 05:32:00,1.51635,1.5164,1.5163,1.51635,85600000.0
2009-05-21 05:33:00,1.5164,1.5164,1.5164,1.5164,12800000.0
2009-05-21 05:34:00,1.5164,1.5164,1.5163,1.5163,28400000.0
2009-05-21 05:35:00,1.5163,1.51645,1.5163,1.5164,38800000.0
2009-05-21 05:36:00,1.5164,1.51645,1.5163,1.5164,55200000.0
2009-05-21 05:37:00,1.51635,1.5165,1.51635,1.5164,46400000.0
2009-05-21 05:38:00,1.5164,1.51645,1.51635,1.5164,16000000.0
2009-05-21 05:39:00,1.51645,1.5165,1.51635,1.51635,37000000.0
2009-05-21 05:40:00,1.51635,1.51635,1.51635,1.51635,1600000.0
2009-05-21 05:41:00,1.5163,1.5163,1.5163,1.5163,22000000.0
2009-05-21 05:42:00,1.51635,1.51635,1.51635,1.51635,3200000.0
2009-05-21 05:43:00,1.51635,1.51645,1.51635,1.51635,46400000.0
2009-05-21 05:44:00,1.51635,1.51635,1.5163,1.5163,12400000.0
2009-05-21 05:45:00,1.5163,1.51635,1.5163,1.51635,53200000.0
2009-05-21 05:46:00,1.51635,1.5164,1.51635,1.51635,20800000.0
2009-05-21 05:47:00,1.5163,1.5164,1.5163,1.51635,27600000.0
2009-05-21 05:48:00,1.5164,1.51655,1.5164,1.51655,36000000.0
2009-05-21 05:49:00,1.51655,1.5166,1.5165,1.51655,48400000.0
2009-05-21 05:50:00,1.51645,1.5165,1.51638,1.51638,28800000.0
2009-05-21 05:51:00,1.5164,1.51655,1.5164,1.51655,23800000.0
2009-05-21 05:52:00,1.5166,1.51665,1.5165,1.51655,30200000.0
2009-05-21 05:53:00,1.5166,1.5167,1.51655,1.51655,76800000.0
2009-05-21 05:54:00,1.5166,1.51665,1.5165,1.5166,10800000.0
2009-05-21 05:55:00,1.5165,1.5168,1.5165,1.5167,187600000.0
2009-05-21 05:56:00,1.5167,1.5168,1.5164,1.5164,122600000.0
2009-05-21 05:57:00,1.5165,1.5166,1.51645,1.51655,85600000.0
2009-05-21 05:58:00,1.51665,1.51665,1.51655,1.51655,25400000.0
2009-05-21 05:59:00,1.51665,1.51675,1.51655,1.51665,14800000.0
2009-05-21 06:00:00,1.5166,1.51685,1.51635,1.51635,246200000.0
2009-05-21 06:01:00,1.51635,1.51635,1.51635,1.51635,12000000.0
2009-05-21 06:02:00,1.51635,1.51635,1.51625,1.5163,89600000.0
2009-05-21 06:03:00,1.51625,1.5163,1.51625,1.5163,31200000.0
2009-05-21 06:04:00,1.51635,1.51635,1.51635,1.51635,48000000.0
2009-05-21 06:05:00,1.51635,1.51635,1.51635,1.51635,28400000.0
2009-05-21 06:06:00,1.51635,1.5164,1.51635,1.5164,21600000.0
2009-05-21 06:07:00,1.51635,1.51645,1.51635,1.51645,25200000.0
2009-05-21 06:08:00,1.51645,1.51645,1.51635,1.51635,81600000.0
2009-05-21 06:09:00,1.51635,1.5164,1.51635,1.5164,33200000.0
2009-05-21 06:10:00,1.51645,1.51645,1.51635,1.51635,67200000.0
2009-05-21 06:11:00,1.51635,1.5164,1.51635,1.51635,16800000.0
2009-05-21 06:12:00,1.51635,1.51635,1.51635,1.51635,14800000.0
2009-05-21 06:13:00,1.51635,1.51655,1.5163,1.51635,216800000.0
2009-05-21 06:14:00,1.51635,1.51635,1.5163,1.5163,26000000.0
2009-05-21 06:15:00,1.5163,1.51635,1.5163,1.51635,7600000.0
2009-05-21 06:16:00,1.51635,1.5164,1.51635,1.51635,35200000.0
2009-05-21 06:17:00,1.51635,1.51635,1.5163,1.5163,75200000.0
2009-05-21 06:18:00,1.5163,1.5163,1.5163,1.5163,108800000.0
2009-05-21 06:19:00,1.5163,1.5165,1.5163,1.51635,68000000.0
2009-05-21 06:20:00,1.5165,1.5165,1.5163,1.5164,134400000.0
2009-05-21 06:21:00,1.51617,1.51629,1.51592,1.5162,64400000.0
2009-05-21 06:22:00,1.5164,1.51645,1.5164,1.5164,41200000.0
2009-05-21 06:23:00,1.5164,1.5164,1.5164,1.5164,6000000.0
2009-05-21 06:24:00,1.5164,1.5164,1.5163,1.5163,39600000.0
2009-05-21 06:25:00,1.5163,1.51635,1.5163,1.5163,90000000.0
2009-05-21 06:26:00,1.5163,1.5163,1.5163,1.5163,17600000.0
2009-05-21 06:27:00,1.51635,1.5164,1.51635,1.51635,50800000.0
2009-05-21 06:28:00,1.51635,1.5165,1.5163,1.5163,96800000.0
2009-05-21 06:29:00,1.51635,1.51635,1.5162,1.5163,82000000.0
2009-05-21 06:30:00,1.5163,1.5163,1.5161,1.5162,189200000.0
2009-05-21 06:31:00,1.5162,1.5163,1.5162,1.5163,68800000.0
2009-05-21 06:32:00,1.5163,1.5163,1.5163,1.5163,35200000.0
2009-05-21 06:33:00,1.5163,1.5164,1.51625,1.5163,17600000.0
2009-05-21 06:34:00,1.5163,1.5164,1.5162,1.5163,100200000.0
2009-05-21 06:35:00,1.5162,1.5163,1.5162,1.5163,50600000.0
2009-05-21 06:36:00,1.5163,1.5163,1.5163,1.5163,30800000.0
2009-05-21 06:37:00,1.5163,1.5163,1.5163,1.5163,89600000.0
2009-05-21 06:38:00,1.5164,1.5164,1.5164,1.5164,35200000.0
2009-05-21 06:39:00,1.5164,1.5164,1.51615,1.5162,96000000.0
2009-05-21 06:40:00,1.5163,1.5163,1.5162,1.5162,218400000.0
2009-05-21 06:41:00,1.5162,1.5162,1.5161,1.5162,140000000.0
2009-05-21 06:42:00,1.5162,1.5164,1.51615,1.5162,140600000.0
2009-05-21 06:43:00,1.5163,1.5163,1.51605,1.5162,167800000.0
2009-05-21 06:44:00,1.5163,1.51645,1.51625,1.5164,148000000.0
2009-05-21 06:45:00,1.51635,1.51645,1.5163,1.5163,60200000.0
2009-05-21 06:46:00,1.5163,1.5164,1.5162,1.51635,297400000.0
2009-05-21 06:47:00,1.5164,1.5164,1.5162,1.5164,325400000.0
2009-05-21 06:48:00,1.5164,1.5164,1.5162,1.5163,309800000.0
2009-05-21 06:49:00,1.5163,1.5164,1.5163,1.51635,142400000.0
2009-05-21 06:50:00,1.51635,1.51645,1.5163,1.5164,66800000.0
2009-05-21 06:51:00,1.5164,1.51645,1.5162,1.51635,164000000.0
2009-05-21 06:52:00,1.5163,1.51635,1.5163,1.51635,4000000.0
2009-05-21 06:53:00,1.5163,1.51645,1.5163,1.5164,29400000.0
2009-05-21 06:54:00,1.5163,1.5164,1.51615,1.5163,134000000.0
2009-05-21 06:55:00,1.51625,1.5163,1.5162,1.5163,14400000.0
2009-05-21 06:56:00,1.5162,1.5162,1.5162,1.5162,12800000.0
2009-05-21 06:57:00,1.51597,1.51616,1.51581,1.51596,427800000.0
2009-05-21 06:58:00,1.5163,1.5163,1.5163,1.5163,14400000.0
2009-05-21 06:59:00,1.51625,1.5164,1.5162,1.51625,173600000.0
2009-05-21 07:00:00,1.51625,1.5165,1.51625,1.5163,111400000.0
2009-05-21 07:01:00,1.5163,1.5164,1.5163,1.5164,108000000.0
2009-05-21 07:02:00,1.5164,1.5164,1.51625,1.5164,163400000.0
2009-05-21 07:03:00,1.51635,1.51645,1.5163,1.51645,38000000.0
2009-05-21 07:04:00,1.51645,1.51645,1.5163,1.5164,60000000.0
2009-05-21 07:05:00,1.5163,1.5163,1.5163,1.5163,19200000.0
2009-05-21 07:06:00,1.5163,1.5163,1.5159,1.516,94400000.0
2009-05-21 07:07:00,1.516,1.5163,1.516,1.5163,110400000.0
2009-05-21 07:08:00,1.5164,1.51685,1.51635,1.51675,239400000.0
2009-05-21 07:09:00,1.51675,1.51675,1.51655,1.51655,100800000.0
2009-05-21 07:10:00,1.51655,1.51665,1.51655,1.51655,32400000.0
2009-05-21 07:11:00,1.51665,1.51705,1.5166,1.51705,99800000.0
2009-05-21 07:12:00,1.51715,1.51715,1.5167,1.5167,223000000.0
2009-05-21 07:13:00,1.5167,1.5168,1.5165,1.5165,57200000.0
2009-05-21 07:14:00,1.5166,1.51665,1.5165,1.51655,38800000.0
2009-05-21 07:15:00,1.51665,1.51665,1.51655,1.5166,30400000.0
2009-05-21 07:16:00,1.5166,1.5168,1.5165,1.51675,92200000.0
2009-05-21 07:17:00,1.51675,1.51705,1.5167,1.5168,93800000.0
2009-05-21 07:18:00,1.5168,1.5168,1.5167,1.51675,98400000.0
2009-05-21 07:19:00,1.51675,1.51685,1.51665,1.5167,22200000.0
2009-05-21 07:20:00,1.51685,1.51685,1.51665,1.51665,68600000.0
2009-05-21 07:21:00,1.51665,1.51665,1.5166,1.5166,17200000.0
2009-05-21 07:22:00,1.51665,1.51665,1.5166,1.5166,8400000.0
2009-05-21 07:23:00,1.51655,1.5167,1.5165,1.51665,183200000.0
2009-05-21 07:24:00,1.51665,1.51665,1.5165,1.5165,63400000.0
2009-05-21 07:25:00,1.5165,1.5166,1.5165,1.51655,106400000.0
2009-05-21 07:26:00,1.5165,1.5166,1.5165,1.51655,73200000.0
2009-05-21 07:27:00,1.5166,1.5166,1.5165,1.51655,16800000.0
2009-05-21 07:28:00,1.51655,1.51665,1.51635,1.5165,85000000.0
2009-05-21 07:29:00,1.5165,1.51675,1.5165,1.51655,43400000.0
2009-05-21 07:30:00,1.51655,1.51675,1.51645,1.5166,36600000.0
2009-05-21 07:31:00,1.5166,1.51665,1.5166,1.5166,89800000.0
2009-05-21 07:32:00,1.5166,1.5166,1.5165,1.5165,132400000.0
2009-05-21 07:33:00,1.5165,1.51665,1.51645,1.51655,84000000.0
2009-05-21 07:34:00,1.5165,1.5166,1.5165,1.51655,45200000.0
2009-05-21 07:35:00,1.5165,1.5166,1.51645,1.5165,185800000.0
2009-05-21 07:36:00,1.5165,1.5165,1.51605,1.5162,97600000.0
2009-05-21 07:37:00,1.5162,1.5163,1.5159,1.51615,113400000.0
2009-05-21 07:38:00,1.5162,1.5162,1.516,1.5161,74000000.0
2009-05-21 07:39:00,1.5161,1.5163,1.51605,1.51605,114400000.0
2009-05-21 07:40:00,1.51615,1.5162,1.516,1.5161,152000000.0
2009-05-21 07:41:00,1.516,1.51605,1.5157,1.516,257800000.0
2009-05-21 07:42:00,1.516,1.516,1.5158,1.5159,110600000.0
2009-05-21 07:43:00,1.5159,1.51605,1.51575,1.5159,92400000.0
2009-05-21 07:44:00,1.5159,1.5159,1.51585,1.51585,45200000.0
2009-05-21 07:45:00,1.51585,1.516,1.5158,1.516,153400000.0
2009-05-21 07:46:00,1.516,1.516,1.516,1.516,74400000.0
2009-05-21 07:47:00,1.516,1.516,1.516,1.516,50400000.0
2009-05-21 07:48:00,1.516,1.516,1.516,1.516,54000000.0
2009-05-21 07:49:00,1.51561,1.5158,1.5154,1.51573,60400000.0
2009-05-21 07:50:00,1.51573,1.51583,1.51539,1.51573,108200000.0
2009-05-21 07:51:00,1.51589,1.51601,1.51583,1.51589,225000000.0
2009-05-21 07:52:00,1.5161,1.5163,1.5161,1.51615,215000000.0
2009-05-21 07:53:00,1.5162,1.5163,1.516,1.5161,94600000.0
2009-05-21 07:54:00,1.51605,1.5162,1.51605,1.5162,60800000.0
2009-05-21 07:55:00,1.5162,1.51655,1.5158,1.5162,101000000.0
2009-05-21 07:56:00,1.51635,1.51635,1.51605,1.5162,70800000.0
2009-05-21 07:57:00,1.5162,1.5162,1.516,1.5161,60400000.0
2009-05-21 07:58:00,1.5161,1.5162,1.51595,1.5161,40600000.0
2009-05-21 07:59:00,1.51615,1.5165,1.5161,1.5164,162200000.0
2009-05-21 08:00:00,1.51645,1.5165,1.5162,1.5165,206800000.0
2009-05-21 08:01:00,1.5165,1.51665,1.51635,1.5165,237600000.0
2009-05-21 08:02:00,1.5166,1.5166,1.5162,1.5164,272800000.0
2009-05-21 08:03:00,1.51645,1.5165,1.516,1.5162,247000000.0
2009-05-21 08:04:00,1.5162,1.5162,1.516,1.5161,165000000.0
2009-05-21 08:05:00,1.5161,1.5162,1.5161,1.5161,168600000.0
2009-05-21 08:06:00,1.5161,1.51625,1.5161,1.5162,111200000.0
2009-05-21 08:07:00,1.5163,1.5166,1.51625,1.51655,188600000.0
2009-05-21 08:08:00,1.5165,1.5168,1.51605,1.5163,428000000.0
2009-05-21 08:09:00,1.51635,1.5165,1.51635,1.51645,75000000.0
2009-05-21 08:10:00,1.5165,1.5165,1.51625,1.5165,123200000.0
2009-05-21 08:11:00,1.5165,1.517,1.5165,1.51695,355200000.0
2009-05-21 08:12:00,1.51695,1.5171,1.51665,1.5167,235800000.0
2009-05-21 08:13:00,1.51675,1.5168,1.5166,1.5168,66600000.0
2009-05-21 08:14:00,1.5168,1.5169,1.5166,1.5166,150000000.0
2009-05-21 08:15:00,1.5166,1.51685,1.5166,1.5166,159400000.0
2009-05-21 08:16:00,1.5166,1.51685,1.5166,1.51685,53800000.0
2009-05-21 08:17:00,1.51648,1.51655,1.51584,1.51655,92800000.0
2009-05-21 08:18:00,1.5167,1.5168,1.5167,1.5167,25800000.0
2009-05-21 08:19:00,1.5167,1.5168,1.5166,1.5166,137600000.0
2009-05-21 08:20:00,1.5166,1.517,1.5166,1.5166,316400000.0
2009-05-21 08:21:00,1.5166,1.5167,1.51655,1.5166,262000000.0
2009-05-21 08:22:00,1.51665,1.5171,1.51665,1.5167,95300000.0
2009-05-21 08:23:00,1.5167,1.5167,1.5167,1.5167,7600000.0
2009-05-21 08:24:00,1.5167,1.5167,1.5166,1.5166,116600000.0
2009-05-21 08:25:00,1.5167,1.51675,1.5166,1.5167,313600000.0
2009-05-21 08:26:00,1.5168,1.5169,1.5168,1.5168,51200000.0
2009-05-21 08:27:00,1.5169,1.5169,1.51685,1.51685,13200000.0
2009-05-21 08:28:00,1.51685,1.51685,1.51655,1.5167,269800000.0
2009-05-21 08:29:00,1.5167,1.5167,1.51665,1.5167,106000000.0
2009-05-21 08:30:00,1.5167,1.51695,1.51665,1.51675,290800000.0
2009-05-21 08:31:00,1.5168,1.5168,1.51665,1.5168,131200000.0
2009-05-21 08:32:00,1.5168,1.517,1.5167,1.5168,278000000.0
2009-05-21 08:33:00,1.5168,1.5171,1.51665,1.5167,285800000.0
2009-05-21 08:34:00,1.5167,1.5169,1.5162,1.5167,266000000.0
2009-05-21 08:35:00,1.5166,1.51685,1.5163,1.5166,387800000.0
2009-05-21 08:36:00,1.5166,1.51665,1.51625,1.51655,237400000.0
2009-05-21 08:37:00,1.5166,1.5166,1.5161,1.5162,254000000.0
2009-05-21 08:38:00,1.5162,1.5166,1.5162,1.5166,139400000.0
2009-05-21 08:39:00,1.5166,1.51685,1.5166,1.51675,228800000.0
2009-05-21 08:40:00,1.5167,1.5168,1.5163,1.5166,166200000.0
2009-05-21 08:41:00,1.5166,1.5168,1.5165,1.5168,210800000.0
2009-05-21 08:42:00,1.5167,1.51675,1.5165,1.51655,258400000.0
2009-05-21 08:43:00,1.5167,1.5169,1.5165,1.51655,314200000.0
2009-05-21 08:44:00,1.5165,1.51685,1.5165,1.51665,314200000.0
2009-05-21 08:45:00,1.5166,1.5167,1.5165,1.5165,170000000.0
2009-05-21 08:46:00,1.5165,1.5167,1.51645,1.5165,160400000.0
2009-05-21 08:47:00,1.5165,1.5169,1.5165,1.51675,201800000.0
2009-05-21 08:48:00,1.5168,1.5169,1.51665,1.5167,121200000.0
2009-05-21 08:49:00,1.51665,1.5167,1.5165,1.5165,216600000.0
2009-05-21 08:50:00,1.5165,1.51695,1.5165,1.5169,81200000.0
2009-05-21 08:51:00,1.51695,1.517,1.5164,1.5166,293600000.0
2009-05-21 08:52:00,1.5166,1.51675,1.5165,1.5166,128600000.0
2009-05-21 08:53:00,1.5166,1.5167,1.5166,1.5166,80800000.0
2009-05-21 08:54:00,1.5166,1.5166,1.51645,1.51645,113600000.0
2009-05-21 08:55:00,1.51615,1.5165,1.5161,1.5163,255900000.0
2009-05-21 08:56:00,1.5163,1.51685,1.5163,1.5165,321600000.0
2009-05-21 08:57:00,1.5166,1.51675,1.5166,1.5167,146000000.0
2009-05-21 08:58:00,1.51675,1.51755,1.51665,1.5167,430800000.0
2009-05-21 08:59:00,1.51685,1.5173,1.51675,1.5168,243400000.0
2009-05-21 09:00:00,1.5168,1.51685,1.5164,1.5164,333600000.0
2009-05-21 09:01:00,1.5164,1.5165,1.5161,1.5162,347400000.0
2009-05-21 09:02:00,1.5162,1.5165,1.5161,1.51635,298000000.0
2009-05-21 09:03:00,1.5163,1.51655,1.51625,1.5165,291000000.0
2009-05-21 09:04:00,1.5165,1.5165,1.5162,1.5162,208600000.0
2009-05-21 09:05:00,1.51625,1.5163,1.5161,1.5161,141000000.0
2009-05-21 09:06:00,1.51605,1.5161,1.516,1.51605,115800000.0
2009-05-21 09:07:00,1.516,1.51625,1.5159,1.51625,229200000.0
2009-05-21 09:08:00,1.51625,1.5163,1.51585,1.516,296000000.0
2009-05-21 09:09:00,1.5161,1.51635,1.51585,1.516,274200000.0
2009-05-21 09:10:00,1.51615,1.5163,1.516,1.5162,253000000.0
2009-05-21 09:11:00,1.5163,1.5163,1.516,1.516,202000000.0
2009-05-21 09:12:00,1.516,1.51615,1.5159,1.516,120600000.0
2009-05-21 09:13:00,1.516,1.51615,1.51585,1.5159,137600000.0
2009-05-21 09:14:00,1.5159,1.516,1.51575,1.5158,198200000.0
2009-05-21 09:15:00,1.5158,1.5159,1.5158,1.5159,124800000.0
2009-05-21 09:16:00,1.5159,1.51605,1.5158,1.51605,238800000.0
2009-05-21 09:17:00,1.5162,1.5171,1.5162,1.5166,276600001.0
2009-05-21 09:18:00,1.5167,1.517,1.51635,1.5169,178465000.0
2009-05-21 09:19:00,1.51685,1.51695,1.5167,1.5167,332800000.0
2009-05-21 09:20:00,1.5167,1.517,1.5167,1.5169,106600000.0
2009-05-21 09:21:00,1.5169,1.5169,1.51625,1.51625,241000000.0
2009-05-21 09:22:00,1.51635,1.5168,1.5162,1.5167,460600000.0
2009-05-21 09:23:00,1.5167,1.5167,1.51635,1.5164,272800000.0
2009-05-21 09:24:00,1.5164,1.51655,1.5163,1.5164,109200000.0
2009-05-21 09:25:00,1.5164,1.5164,1.51615,1.5162,92800000.0
2009-05-21 09:26:00,1.5162,1.5162,1.5161,1.5161,59600000.0
2009-05-21 09:27:00,1.5162,1.5164,1.5162,1.5163,174200000.0
2009-05-21 09:28:00,1.5164,1.5166,1.51635,1.5164,179000000.0
2009-05-21 09:29:00,1.5164,1.51645,1.5162,1.51635,288000000.0
2009-05-21 09:30:00,1.5163,1.51635,1.5163,1.5163,178000000.0
2009-05-21 09:31:00,1.5163,1.5171,1.5163,1.51695,368800000.0
2009-05-21 09:32:00,1.51695,1.5171,1.5168,1.517,638200000.0
2009-05-21 09:33:00,1.51705,1.5172,1.51695,1.51715,364000000.0
2009-05-21 09:34:00,1.51715,1.51725,1.5169,1.51695,432600001.0
2009-05-21 09:35:00,1.51695,1.5172,1.51695,1.5171,312800000.0
2009-05-21 09:36:00,1.5172,1.5173,1.51715,1.5173,89000000.0
2009-05-21 09:37:00,1.5173,1.5173,1.51695,1.51715,320600000.0
2009-05-21 09:38:00,1.5173,1.51735,1.51685,1.5169,482400000.0
2009-05-21 09:39:00,1.51695,1.517,1.51685,1.5169,119400000.0
2009-05-21 09:40:00,1.5169,1.5169,1.5167,1.5167,107000000.0
2009-05-21 09:41:00,1.5167,1.5172,1.51665,1.51715,383000000.0
2009-05-21 09:42:00,1.5172,1.5172,1.51675,1.5169,257900000.0
2009-05-21 09:43:00,1.5169,1.5169,1.5167,1.51675,334400000.0
2009-05-21 09:44:00,1.51685,1.517,1.5166,1.5166,242400000.0
2009-05-21 09:45:00,1.51665,1.5167,1.51655,1.5166,300400000.0
2009-05-21 09:46:00,1.5166,1.5167,1.5165,1.5165,138600000.0
2009-05-21 09:47:00,1.5165,1.5167,1.5165,1.51655,90200000.0
2009-05-21 09:48:00,1.5166,1.5166,1.5165,1.5166,160200000.0
2009-05-21 09:49:00,1.51655,1.5167,1.5165,1.51665,131800000.0
2009-05-21 09:50:00,1.51665,1.5167,1.5163,1.51665,151700000.0
2009-05-21 09:51:00,1.51665,1.5168,1.5165,1.51665,304800000.0
2009-05-21 09:52:00,1.5167,1.5167,1.51625,1.5163,287000000.0
2009-05-21 09:53:00,1.5163,1.51645,1.51625,1.5164,212200000.0
2009-05-21 09:54:00,1.5164,1.5165,1.5162,1.5162,151600000.0
2009-05-21 09:55:00,1.5163,1.5167,1.5163,1.5166,69800000.0
2009-05-21 09:56:00,1.5167,1.5167,1.51655,1.5167,110000000.0
2009-05-21 09:57:00,1.5166,1.5167,1.5166,1.5167,46400000.0
2009-05-21 09:58:00,1.5167,1.51685,1.51655,1.5168,138000000.0
2009-05-21 09:59:00,1.5168,1.5168,1.51645,1.5165,89200000.0
2009-05-21 10:00:00,1.5164,1.5166,1.5164,1.5165,216600000.0
2009-05-21 10:01:00,1.5165,1.5167,1.5164,1.5166,81000000.0
2009-05-21 10:02:00,1.5167,1.5168,1.5166,1.5168,173800000.0
2009-05-21 10:03:00,1.5168,1.51685,1.5168,1.5168,250000000.0
2009-05-21 10:04:00,1.5168,1.5169,1.51665,1.5169,337400000.0
2009-05-21 10:05:00,1.5168,1.51685,1.5165,1.5167,397000000.0
2009-05-21 10:06:00,1.5167,1.5169,1.51665,1.5168,142600000.0
2009-05-21 10:07:00,1.5168,1.5168,1.5167,1.5167,183800000.0
2009-05-21 10:08:00,1.5167,1.5169,1.5167,1.5167,223400000.0
2009-05-21 10:09:00,1.5167,1.5169,1.51665,1.51665,252400000.0
2009-05-21 10:10:00,1.51665,1.5167,1.5166,1.5167,268400000.0
2009-05-21 10:11:00,1.5167,1.51685,1.51665,1.5168,374600000.0
2009-05-21 10:12:00,1.51675,1.51735,1.5167,1.51735,420400000.0
2009-05-21 10:13:00,1.51735,1.5177,1.51735,1.5176,300800000.0
2009-05-21 10:14:00,1.5176,1.51775,1.5174,1.5175,283000000.0
2009-05-21 10:15:00,1.51755,1.51755,1.5166,1.5173,537600000.0
2009-05-21 10:16:00,1.5173,1.51755,1.51695,1.5175,318800000.0
2009-05-21 10:17:00,1.5175,1.5178,1.5174,1.5178,347400000.0
2009-05-21 10:18:00,1.5178,1.5178,1.5175,1.5175,100600000.0
2009-05-21 10:19:00,1.5175,1.5176,1.5173,1.5173,310200000.0
2009-05-21 10:20:00,1.5173,1.5175,1.5159,1.5161,439200000.0
2009-05-21 10:21:00,1.5161,1.51705,1.516,1.51675,523600000.0
2009-05-21 10:22:00,1.51675,1.51695,1.5167,1.51675,652000000.0
2009-05-21 10:23:00,1.5167,1.517,1.5159,1.5162,589800000.0
2009-05-21 10:24:00,1.516,1.5163,1.51545,1.5156,380600000.0
2009-05-21 10:25:00,1.51565,1.516,1.51565,1.516,278000000.0
2009-05-21 10:26:00,1.516,1.516,1.51555,1.5159,336600000.0
2009-05-21 10:27:00,1.5159,1.51625,1.5158,1.5158,357600000.0
2009-05-21 10:28:00,1.5159,1.51685,1.5157,1.516,451900000.0
2009-05-21 10:29:00,1.516,1.5163,1.51555,1.5161,324400000.0
2009-05-21 10:30:00,1.51605,1.5164,1.516,1.5162,324600000.0
2009-05-21 10:31:00,1.5162,1.51635,1.51605,1.51615,271000000.0
2009-05-21 10:32:00,1.5161,1.5162,1.5156,1.5157,186200000.0
2009-05-21 10:33:00,1.5156,1.5158,1.51505,1.5152,545000000.0
2009-05-21 10:34:00,1.5152,1.51605,1.5152,1.51595,381800000.0
2009-05-21 10:35:00,1.51595,1.51635,1.5158,1.51615,639000000.0
2009-05-21 10:36:00,1.5162,1.5164,1.51525,1.5153,583200000.0
2009-05-21 10:37:00,1.5153,1.5156,1.5149,1.5155,394000000.0
2009-05-21 10:38:00,1.5156,1.5159,1.5155,1.51575,573200000.0
2009-05-21 10:39:00,1.51575,1.516,1.51555,1.51575,512400001.0
2009-05-21 10:40:00,1.51575,1.51585,1.5153,1.5157,280800000.0
2009-05-21 10:41:00,1.5158,1.51585,1.5153,1.5153,358200000.0
2009-05-21 10:42:00,1.51535,1.51535,1.5149,1.5152,330800000.0
2009-05-21 10:43:00,1.5152,1.5153,1.5147,1.5151,362200000.0
2009-05-21 10:44:00,1.51495,1.51555,1.51495,1.5155,413200000.0
2009-05-21 10:45:00,1.51545,1.51555,1.5151,1.5153,585600000.0
2009-05-21 10:46:00,1.5152,1.51525,1.5145,1.5145,588399998.0
2009-05-21 10:47:00,1.5145,1.515,1.5145,1.51475,483000000.0
2009-05-21 10:48:00,1.51475,1.51495,1.5147,1.51475,486600000.0
2009-05-21 10:49:00,1.51475,1.5151,1.5146,1.5148,331400000.0
2009-05-21 10:50:00,1.51485,1.5149,1.5146,1.5148,478800000.0
2009-05-21 10:51:00,1.5148,1.51485,1.51455,1.5147,417200000.0
2009-05-21 10:52:00,1.5147,1.51475,1.51465,1.5147,154400000.0
2009-05-21 10:53:00,1.5147,1.5149,1.51465,1.5148,372000000.0
2009-05-21 10:54:00,1.5148,1.51495,1.51465,1.5148,261200000.0
2009-05-21 10:55:00,1.5148,1.515,1.5147,1.51485,321400000.0
2009-05-21 10:56:00,1.51485,1.5151,1.51435,1.5145,607500000.0
2009-05-21 10:57:00,1.5145,1.51475,1.5144,1.51465,577800000.0
2009-05-21 10:58:00,1.5147,1.5148,1.51445,1.5145,270800000.0
2009-05-21 10:59:00,1.51465,1.5147,1.51445,1.5146,339000000.0
2009-05-21 11:00:00,1.51465,1.5152,1.5146,1.5146,524200000.0
2009-05-21 11:01:00,1.5146,1.51485,1.5145,1.5147,366400000.0
2009-05-21 11:02:00,1.5149,1.515,1.5142,1.5142,369200000.0
2009-05-21 11:03:00,1.5142,1.51425,1.51325,1.5135,353600000.0
2009-05-21 11:04:00,1.5135,1.5137,1.51325,1.5135,318800000.0
2009-05-21 11:05:00,1.5135,1.5137,1.51315,1.5133,304600000.0
2009-05-21 11:06:00,1.5133,1.5142,1.51325,1.514,283400000.0
2009-05-21 11:07:00,1.51405,1.5144,1.5139,1.5142,477600000.0
2009-05-21 11:08:00,1.5142,1.5142,1.51375,1.5142,257800000.0
2009-05-21 11:09:00,1.5142,1.51425,1.514,1.51415,445200002.0
2009-05-21 11:10:00,1.5143,1.51435,1.5141,1.5142,194200000.0
2009-05-21 11:11:00,1.5142,1.51425,1.51395,1.514,280000000.0
2009-05-21 11:12:00,1.514,1.51415,1.5136,1.5136,315600000.0
2009-05-21 11:13:00,1.5136,1.5142,1.5136,1.514,363200000.0
2009-05-21 11:14:00,1.514,1.51425,1.514,1.51415,258800000.0
2009-05-21 11:15:00,1.51405,1.5141,1.514,1.514,81600000.0
2009-05-21 11:16:00,1.514,1.51425,1.51385,1.5139,198000000.0
2009-05-21 11:17:00,1.5139,1.514,1.51375,1.5138,219000000.0
2009-05-21 11:18:00,1.5139,1.51435,1.5138,1.5142,462800000.0
2009-05-21 11:19:00,1.51405,1.515,1.51395,1.51495,796900000.0
2009-05-21 11:20:00,1.51495,1.51685,1.51495,1.5168,612800000.0
2009-05-21 11:21:00,1.5168,1.51715,1.5164,1.5167,317200000.0
2009-05-21 11:22:00,1.5167,1.5167,1.5161,1.5163,154800000.0
2009-05-21 11:23:00,1.5163,1.5163,1.51575,1.51585,197600000.0
2009-05-21 11:24:00,1.51585,1.51615,1.5158,1.5161,279600000.0
2009-05-21 11:25:00,1.5161,1.51635,1.5161,1.5162,270800000.0
2009-05-21 11:26:00,1.5162,1.5164,1.51535,1.51565,355400000.0
2009-05-21 11:27:00,1.5156,1.5158,1.5151,1.51545,494000002.0
2009-05-21 11:28:00,1.51545,1.516,1.51545,1.5157,306000000.0
2009-05-21 11:29:00,1.51585,1.5165,1.51575,1.5161,378200000.0
2009-05-21 11:30:00,1.5161,1.51625,1.51565,1.51595,346000000.0
2009-05-21 11:31:00,1.5161,1.5163,1.516,1.5162,279200000.0
2009-05-21 11:32:00,1.5162,1.5162,1.51565,1.5157,124200000.0
2009-05-21 11:33:00,1.5157,1.5158,1.5152,1.5157,280400000.0
2009-05-21 11:34:00,1.51565,1.51585,1.5153,1.51535,235200000.0
2009-05-21 11:35:00,1.5154,1.51575,1.51535,1.51545,119400000.0
2009-05-21 11:36:00,1.51545,1.5157,1.51545,1.5156,104400000.0
2009-05-21 11:37:00,1.51517,1.5155,1.51478,1.51517,86400000.0
2009-05-21 11:38:00,1.5157,1.51575,1.51555,1.51575,99000000.0
2009-05-21 11:39:00,1.51545,1.5159,1.51545,1.5157,215200000.0
2009-05-21 11:40:00,1.51565,1.5159,1.51555,1.51585,293200000.0
2009-05-21 11:41:00,1.5159,1.5162,1.51555,1.51605,350200000.0
2009-05-21 11:42:00,1.5161,1.51635,1.516,1.516,137000000.0
2009-05-21 11:43:00,1.516,1.5162,1.5158,1.5159,497600000.0
2009-05-21 11:44:00,1.5159,1.516,1.51585,1.5159,176200002.0
2009-05-21 11:45:00,1.5159,1.516,1.5156,1.51565,271200000.0
2009-05-21 11:46:00,1.51565,1.51565,1.51555,1.5156,106200000.0
2009-05-21 11:47:00,1.5156,1.5156,1.51535,1.5154,60700000.0
2009-05-21 11:48:00,1.5154,1.5156,1.51535,1.5155,158000000.0
2009-05-21 11:49:00,1.51545,1.51575,1.51535,1.5157,318400001.0
2009-05-21 11:50:00,1.5157,1.5158,1.51545,1.5158,202600000.0
2009-05-21 11:51:00,1.5158,1.5161,1.5158,1.5161,267000000.0
2009-05-21 11:52:00,1.5161,1.51635,1.51605,1.51605,172200001.0
2009-05-21 11:53:00,1.5161,1.5166,1.51605,1.5165,324100000.0
2009-05-21 11:54:00,1.51645,1.51665,1.51625,1.51635,269400000.0
2009-05-21 11:55:00,1.51635,1.51635,1.5161,1.5163,116800000.0
2009-05-21 11:56:00,1.5163,1.5163,1.51605,1.51605,158000000.0
2009-05-21 11:57:00,1.51605,1.5163,1.51605,1.5162,264400000.0
2009-05-21 11:58:00,1.5162,1.5163,1.51605,1.5161,196200000.0
2009-05-21 11:59:00,1.51605,1.51625,1.516,1.51605,289800000.0
2009-05-21 12:00:00,1.51605,1.51635,1.51605,1.5163,259400000.0
2009-05-21 12:01:00,1.51625,1.51635,1.51615,1.5162,120400000.0
2009-05-21 12:02:00,1.5162,1.5162,1.516,1.51605,267800000.0
2009-05-21 12:03:00,1.51605,1.5162,1.516,1.51605,259600000.0
2009-05-21 12:04:00,1.51605,1.5162,1.51595,1.51595,58400000.0
2009-05-21 12:05:00,1.516,1.5161,1.516,1.516,196800000.0
2009-05-21 12:06:00,1.516,1.5161,1.516,1.5161,287400000.0
2009-05-21 12:07:00,1.5161,1.5162,1.516,1.5161,128600000.0
2009-05-21 12:08:00,1.516,1.516,1.5159,1.51595,33800000.0
2009-05-21 12:09:00,1.5161,1.5161,1.5153,1.5158,474200000.0
2009-05-21 12:10:00,1.5157,1.5159,1.5154,1.5155,474400001.0
2009-05-21 12:11:00,1.5155,1.51575,1.5155,1.51555,196000000.0
2009-05-21 12:12:00,1.51555,1.5158,1.5155,1.5158,304200000.0
2009-05-21 12:13:00,1.51585,1.51645,1.5157,1.51645,375000001.0
2009-05-21 12:14:00,1.5164,1.5165,1.51615,1.51635,496200001.0
2009-05-21 12:15:00,1.51625,1.5166,1.51615,1.5164,298800000.0
2009-05-21 12:16:00,1.51625,1.51765,1.5162,1.5175,429200000.0
2009-05-21 12:17:00,1.5175,1.518,1.5175,1.5176,271300000.0
2009-05-21 12:18:00,1.51765,1.5179,1.5175,1.5177,346800000.0
2009-05-21 12:19:00,1.5179,1.518,1.51755,1.5177,206600000.0
2009-05-21 12:20:00,1.5177,1.5177,1.51685,1.5175,259300000.0
2009-05-21 12:21:00,1.51745,1.5177,1.51725,1.5174,172800000.0
2009-05-21 12:22:00,1.5174,1.5175,1.5167,1.5169,353000000.0
2009-05-21 12:23:00,1.5169,1.51745,1.5169,1.51745,295700000.0
2009-05-21 12:24:00,1.51745,1.51745,1.5172,1.5173,220000000.0
2009-05-21 12:25:00,1.5173,1.51745,1.51715,1.51725,164800000.0
2009-05-21 12:26:00,1.51725,1.51755,1.51725,1.51745,226000000.0
2009-05-21 12:27:00,1.5175,1.5178,1.5175,1.5178,66000000.0
2009-05-21 12:28:00,1.5177,1.5179,1.5176,1.5177,216599998.0
2009-05-21 12:29:00,1.5177,1.51785,1.51765,1.51785,143200000.0
2009-05-21 12:30:00,1.5178,1.51785,1.51735,1.51745,124600000.0
2009-05-21 12:31:00,1.5175,1.5178,1.51745,1.5176,245600000.0
2009-05-21 12:32:00,1.5176,1.5178,1.51745,1.5177,234000000.0
2009-05-21 12:33:00,1.5177,1.5177,1.5175,1.5176,84600000.0
2009-05-21 12:34:00,1.5176,1.5181,1.5175,1.5181,129400000.0
2009-05-21 12:35:00,1.5181,1.51825,1.518,1.5182,146800000.0
2009-05-21 12:36:00,1.5181,1.5183,1.518,1.5183,177400000.0
2009-05-21 12:37:00,1.5183,1.51875,1.51815,1.5186,207000000.0
2009-05-21 12:38:00,1.5186,1.5193,1.5185,1.5191,151400000.0
2009-05-21 12:39:00,1.5191,1.51955,1.5191,1.51955,205200000.0
2009-05-21 12:40:00,1.51955,1.51995,1.5191,1.5192,242400000.0
2009-05-21 12:41:00,1.5192,1.5192,1.5185,1.5188,343800000.0
2009-05-21 12:42:00,1.5187,1.51885,1.5184,1.51845,208600000.0
2009-05-21 12:43:00,1.5185,1.5187,1.5183,1.5183,256200000.0
2009-05-21 12:44:00,1.5183,1.51845,1.5182,1.5182,106600000.0
2009-05-21 12:45:00,1.5182,1.5185,1.5182,1.5185,167800000.0
2009-05-21 12:46:00,1.5185,1.5185,1.5185,1.5185,89400000.0
2009-05-21 12:47:00,1.5185,1.5186,1.5181,1.51825,337400000.0
2009-05-21 12:48:00,1.51825,1.5184,1.51815,1.5183,203000000.0
2009-05-21 12:49:00,1.5183,1.5184,1.5181,1.51825,198200000.0
2009-05-21 12:50:00,1.51825,1.5184,1.5182,1.5184,264400000.0
2009-05-21 12:51:00,1.5182,1.51855,1.5182,1.51855,136400000.0
2009-05-21 12:52:00,1.5186,1.5192,1.51855,1.51915,267600000.0
2009-05-21 12:53:00,1.51915,1.5194,1.5188,1.519,494000000.0
2009-05-21 12:54:00,1.519,1.51975,1.519,1.5194,293000001.0
2009-05-21 12:55:00,1.5194,1.5195,1.51865,1.5187,246600000.0
2009-05-21 12:56:00,1.51875,1.5191,1.5187,1.5189,153600000.0
2009-05-21 12:57:00,1.5187,1.51895,1.51865,1.5189,157000000.0
2009-05-21 12:58:00,1.5189,1.5189,1.51865,1.5188,83600000.0
2009-05-21 12:59:00,1.5188,1.51905,1.51865,1.5189,226900000.0
2009-05-21 13:00:00,1.5189,1.519,1.5186,1.5189,135200000.0
2009-05-21 13:01:00,1.5189,1.5192,1.5189,1.519,145600000.0
2009-05-21 13:02:00,1.519,1.51925,1.51895,1.51925,195200001.0
2009-05-21 13:03:00,1.51925,1.51925,1.5188,1.5188,252200000.0
2009-05-21 13:04:00,1.51885,1.519,1.5187,1.5187,144800000.0
2009-05-21 13:05:00,1.5187,1.5187,1.5187,1.5187,30800000.0
2009-05-21 13:06:00,1.5187,1.5187,1.5186,1.51865,132200000.0
2009-05-21 13:07:00,1.51865,1.5189,1.5186,1.5188,118600000.0
2009-05-21 13:08:00,1.5188,1.5188,1.51845,1.51845,182600000.0
2009-05-21 13:09:00,1.51845,1.51885,1.5184,1.5188,196200000.0
2009-05-21 13:10:00,1.5188,1.5188,1.5187,1.5187,72400000.0
2009-05-21 13:11:00,1.5187,1.5187,1.5185,1.5185,59200000.0
2009-05-21 13:12:00,1.5185,1.5185,1.5181,1.51825,395800000.0
2009-05-21 13:13:00,1.51815,1.5185,1.5181,1.5185,203000000.0
2009-05-21 13:14:00,1.5185,1.5186,1.51835,1.5185,142400000.0
2009-05-21 13:15:00,1.5185,1.51855,1.5184,1.5184,225400000.0
2009-05-21 13:16:00,1.5184,1.5185,1.51825,1.5184,198000000.0
2009-05-21 13:17:00,1.5184,1.5185,1.5183,1.5184,195200000.0
2009-05-21 13:18:00,1.5184,1.51855,1.5183,1.51845,155400000.0
2009-05-21 13:19:00,1.51835,1.51845,1.5183,1.5184,178000000.0
2009-05-21 13:20:00,1.5183,1.5184,1.51805,1.5181,327200000.0
2009-05-21 13:21:00,1.5181,1.5182,1.51805,1.5181,292400000.0
2009-05-21 13:22:00,1.5181,1.5181,1.5181,1.5181,290600000.0
2009-05-21 13:23:00,1.5181,1.5183,1.5181,1.5183,137200000.0
2009-05-21 13:24:00,1.5183,1.5183,1.5183,1.5183,25200000.0
2009-05-21 13:25:00,1.5183,1.5183,1.518,1.518,130800000.0
2009-05-21 13:26:00,1.51795,1.5181,1.51795,1.518,263000000.0
2009-05-21 13:27:00,1.518,1.5181,1.518,1.518,194000000.0
2009-05-21 13:28:00,1.518,1.518,1.51785,1.5179,95600000.0
2009-05-21 13:29:00,1.5179,1.5179,1.51775,1.5179,95200000.0
2009-05-21 13:30:00,1.518,1.518,1.51785,1.51795,258500000.0
2009-05-21 13:31:00,1.51795,1.51815,1.51795,1.518,210400000.0
2009-05-21 13:32:00,1.518,1.518,1.5179,1.51795,178400000.0
2009-05-21 13:33:00,1.5179,1.5182,1.51785,1.5181,237600000.0
2009-05-21 13:34:00,1.5181,1.5181,1.5179,1.51795,252600000.0
2009-05-21 13:35:00,1.5179,1.518,1.5179,1.5179,156800000.0
2009-05-21 13:36:00,1.518,1.5181,1.5177,1.51795,252600000.0
2009-05-21 13:37:00,1.518,1.5181,1.5178,1.518,99200000.0
2009-05-21 13:38:00,1.518,1.5182,1.5179,1.5179,115200000.0
2009-05-21 13:39:00,1.51805,1.5182,1.5179,1.5181,171600000.0
2009-05-21 13:40:00,1.518,1.5181,1.5179,1.51795,98400001.0
2009-05-21 13:41:00,1.51795,1.5181,1.51795,1.518,130800000.0
2009-05-21 13:42:00,1.518,1.5184,1.518,1.5181,211400000.0
2009-05-21 13:43:00,1.5181,1.5182,1.518,1.5182,199400000.0
2009-05-21 13:44:00,1.51815,1.5182,1.51805,1.51805,197200000.0
2009-05-21 13:45:00,1.518,1.5185,1.518,1.51845,486400000.0
2009-05-21 13:46:00,1.5184,1.51855,1.5182,1.5183,307800000.0
2009-05-21 13:47:00,1.5183,1.5183,1.5181,1.5181,202000000.0
2009-05-21 13:48:00,1.5181,1.5183,1.51805,1.5182,286400000.0
2009-05-21 13:49:00,1.5182,1.5182,1.51805,1.51815,266800000.0
2009-05-21 13:50:00,1.5182,1.5182,1.5181,1.5181,252400000.0
2009-05-21 13:51:00,1.5181,1.5181,1.51795,1.5181,277199999.0
2009-05-21 13:52:00,1.5181,1.5181,1.51805,1.5181,36800000.0
2009-05-21 13:53:00,1.5181,1.5181,1.518,1.518,40800000.0
2009-05-21 13:54:00,1.518,1.51815,1.5179,1.5181,111000000.0
2009-05-21 13:55:00,1.51805,1.51815,1.5179,1.5181,241200000.0
2009-05-21 13:56:00,1.5181,1.5181,1.518,1.518,36000000.0
2009-05-21 13:57:00,1.51795,1.518,1.5179,1.518,66400000.0
2009-05-21 13:58:00,1.51805,1.5182,1.5176,1.5176,150800000.0
2009-05-21 13:59:00,1.51765,1.5178,1.5174,1.5175,263000000.0
2009-05-21 14:00:00,1.51765,1.5177,1.51735,1.5174,156000000.0
2009-05-21 14:01:00,1.51755,1.5176,1.517,1.5171,336000000.0
2009-05-21 14:02:00,1.5171,1.5172,1.5169,1.5171,301599999.0
2009-05-21 14:03:00,1.5171,1.5172,1.517,1.5172,129800000.0
2009-05-21 14:04:00,1.5171,1.5172,1.517,1.517,139400000.0
2009-05-21 14:05:00,1.517,1.517,1.51675,1.5169,233400000.0
2009-05-21 14:06:00,1.5169,1.51705,1.51675,1.51695,235400000.0
2009-05-21 14:07:00,1.5171,1.5172,1.5169,1.517,270600000.0
2009-05-21 14:08:00,1.517,1.51725,1.51685,1.5171,245600000.0
2009-05-21 14:09:00,1.51705,1.51725,1.51705,1.5171,139400000.0
2009-05-21 14:10:00,1.5171,1.5172,1.5171,1.5172,40800000.0
2009-05-21 14:11:00,1.5172,1.5172,1.5172,1.5172,36800000.0
2009-05-21 14:12:00,1.5172,1.5174,1.5172,1.5174,130400000.0
2009-05-21 14:13:00,1.5174,1.51755,1.5174,1.5174,195800000.0
2009-05-21 14:14:00,1.51745,1.51745,1.51725,1.51735,220400000.0
2009-05-21 14:15:00,1.5174,1.51765,1.5173,1.5175,423400001.0
2009-05-21 14:16:00,1.5175,1.5178,1.51735,1.5174,377400000.0
2009-05-21 14:17:00,1.5174,1.5175,1.5174,1.5174,91600000.0
2009-05-21 14:18:00,1.5174,1.5175,1.5174,1.5174,118800000.0
2009-05-21 14:19:00,1.5174,1.5174,1.51685,1.5169,275600000.0
2009-05-21 14:20:00,1.51705,1.5172,1.51675,1.51705,318400000.0
2009-05-21 14:21:00,1.5172,1.5174,1.517,1.5173,276800000.0
2009-05-21 14:22:00,1.5173,1.51745,1.5172,1.5174,347800001.0
2009-05-21 14:23:00,1.5173,1.5175,1.51675,1.51695,415000000.0
2009-05-21 14:24:00,1.51695,1.51705,1.51685,1.517,144000000.0
2009-05-21 14:25:00,1.517,1.5172,1.5169,1.5172,142400000.0
2009-05-21 14:26:00,1.5172,1.51725,1.517,1.51705,102800000.0
2009-05-21 14:27:00,1.51705,1.5171,1.5167,1.5171,131400000.0
2009-05-21 14:28:00,1.5171,1.51725,1.51705,1.5172,77600000.0
2009-05-21 14:29:00,1.5172,1.5173,1.51715,1.51715,155200000.0
2009-05-21 14:30:00,1.51715,1.5172,1.5167,1.5168,316400000.0
2009-05-21 14:31:00,1.5168,1.51695,1.5167,1.51675,325000000.0
2009-05-21 14:32:00,1.5167,1.5176,1.5167,1.5175,289200000.0
2009-05-21 14:33:00,1.5175,1.5176,1.51725,1.5174,265000002.0
2009-05-21 14:34:00,1.5174,1.51805,1.51735,1.51805,267400001.0
2009-05-21 14:35:00,1.5181,1.51815,1.5177,1.5181,508399996.0
2009-05-21 14:36:00,1.5181,1.5181,1.51785,1.51805,282599999.0
2009-05-21 14:37:00,1.51795,1.51805,1.51765,1.5177,195600000.0
2009-05-21 14:38:00,1.5176,1.51775,1.51755,1.5176,135600000.0
2009-05-21 14:39:00,1.5176,1.5176,1.5174,1.5175,214200000.0
2009-05-21 14:40:00,1.5175,1.5176,1.5175,1.5175,88000000.0
2009-05-21 14:41:00,1.5176,1.5177,1.5175,1.5176,182600000.0
2009-05-21 14:42:00,1.5176,1.5177,1.51755,1.5176,106600000.0
2009-05-21 14:43:00,1.5176,1.51775,1.5176,1.5177,106600000.0
2009-05-21 14:44:00,1.5177,1.51785,1.5176,1.5176,51600000.0
2009-05-21 14:45:00,1.5176,1.5177,1.5175,1.5175,157800000.0
2009-05-21 14:46:00,1.5175,1.5178,1.5173,1.5178,229200000.0
2009-05-21 14:47:00,1.5177,1.51795,1.51765,1.5179,227800000.0
2009-05-21 14:48:00,1.5179,1.5179,1.51755,1.5178,235200000.0
2009-05-21 14:49:00,1.51785,1.51795,1.5175,1.51775,266200000.0
2009-05-21 14:50:00,1.51785,1.5179,1.5176,1.5176,108100000.0
2009-05-21 14:51:00,1.5177,1.51785,1.5176,1.5177,156000000.0
2009-05-21 14:52:00,1.5178,1.518,1.5177,1.5178,339600000.0
2009-05-21 14:53:00,1.5178,1.51795,1.5177,1.5177,206600000.0
2009-05-21 14:54:00,1.51785,1.5179,1.51765,1.5177,322800000.0
2009-05-21 14:55:00,1.5177,1.5187,1.5177,1.5184,501200000.0
2009-05-21 14:56:00,1.5184,1.5186,1.51795,1.51825,534900001.0
2009-05-21 14:57:00,1.5182,1.5183,1.5179,1.51795,499800000.0
2009-05-21 14:58:00,1.5179,1.51795,1.5177,1.5177,219200000.0
2009-05-21 14:59:00,1.5177,1.5177,1.51695,1.51725,154600000.0
2009-05-21 15:00:00,1.5172,1.5173,1.5168,1.5169,460600000.0
2009-05-21 15:01:00,1.51685,1.51715,1.5166,1.51705,467400000.0
2009-05-21 15:02:00,1.51705,1.51715,1.5167,1.51705,460400000.0
2009-05-21 15:03:00,1.51705,1.51735,1.5168,1.5169,429999998.0
2009-05-21 15:04:00,1.51685,1.5174,1.5168,1.51705,486000000.0
2009-05-21 15:05:00,1.51705,1.5174,1.51695,1.5171,508599999.0
2009-05-21 15:06:00,1.51715,1.51725,1.517,1.51715,330400000.0
2009-05-21 15:07:00,1.5172,1.5172,1.517,1.5171,226600000.0
2009-05-21 15:08:00,1.517,1.5172,1.517,1.5172,138600000.0
2009-05-21 15:09:00,1.5172,1.5173,1.517,1.5171,183400000.0
2009-05-21 15:10:00,1.517,1.51715,1.517,1.5171,282800000.0
2009-05-21 15:11:00,1.517,1.51715,1.517,1.5171,516800000.0
2009-05-21 15:12:00,1.51715,1.5172,1.5168,1.5169,235600000.0
2009-05-21 15:13:00,1.517,1.517,1.5167,1.5168,222000000.0
2009-05-21 15:14:00,1.5167,1.5168,1.5167,1.5167,127400000.0
2009-05-21 15:15:00,1.5168,1.5168,1.5167,1.5167,255600000.0
2009-05-21 15:16:00,1.5167,1.517,1.5167,1.5169,122400000.0
2009-05-21 15:17:00,1.5169,1.517,1.5169,1.5169,100000000.0
2009-05-21 15:18:00,1.5169,1.5171,1.5167,1.51705,323000000.0
2009-05-21 15:19:00,1.51705,1.5174,1.5167,1.51715,450600000.0
2009-05-21 15:20:00,1.5168,1.5168,1.51665,1.5167,129800000.0
2009-05-21 15:21:00,1.5167,1.5167,1.5166,1.5167,83500000.0
2009-05-21 15:22:00,1.51675,1.5169,1.51675,1.5168,36000000.0
2009-05-21 15:23:00,1.51685,1.5169,1.5167,1.5167,346400000.0
2009-05-21 15:24:00,1.5167,1.5168,1.5167,1.5168,216400000.0
2009-05-21 15:25:00,1.5168,1.51685,1.51605,1.5161,445600000.0
2009-05-21 15:26:00,1.51615,1.5164,1.5157,1.51575,437400000.0
2009-05-21 15:27:00,1.5158,1.5163,1.5157,1.5161,263700000.0
2009-05-21 15:28:00,1.5162,1.51625,1.5161,1.5162,127200000.0
2009-05-21 15:29:00,1.5162,1.5165,1.5161,1.5165,204000000.0
2009-05-21 15:30:00,1.51635,1.5165,1.51615,1.5162,243600000.0
2009-05-21 15:31:00,1.5162,1.51665,1.5162,1.5164,288600001.0
2009-05-21 15:32:00,1.5164,1.5165,1.5164,1.5164,91800000.0
2009-05-21 15:33:00,1.5164,1.5165,1.5161,1.5162,276600000.0
2009-05-21 15:34:00,1.5162,1.5164,1.5161,1.51615,195400000.0
2009-05-21 15:35:00,1.5162,1.51645,1.5162,1.51645,183200000.0
2009-05-21 15:36:00,1.51645,1.5165,1.51625,1.5163,183800000.0
2009-05-21 15:37:00,1.5163,1.5167,1.5163,1.5166,210000000.0
2009-05-21 15:38:00,1.5166,1.5167,1.51655,1.51655,486200000.0
2009-05-21 15:39:00,1.5166,1.5169,1.5166,1.51675,154400000.0
2009-05-21 15:40:00,1.5167,1.51715,1.51665,1.5171,256200001.0
2009-05-21 15:41:00,1.5171,1.5172,1.5169,1.5171,324600000.0
2009-05-21 15:42:00,1.5171,1.5175,1.5167,1.51745,379800001.0
2009-05-21 15:43:00,1.51745,1.51775,1.51735,1.51765,819999999.0
2009-05-21 15:44:00,1.5177,1.5177,1.51735,1.51745,478000000.0
2009-05-21 15:45:00,1.5175,1.51765,1.5173,1.5175,315000000.0
2009-05-21 15:46:00,1.5175,1.51785,1.5172,1.5173,676200002.0
2009-05-21 15:47:00,1.5173,1.5174,1.5169,1.5172,241000000.0
2009-05-21 15:48:00,1.5172,1.5175,1.5172,1.5175,254500000.0
2009-05-21 15:49:00,1.51745,1.5176,1.51705,1.5174,279000000.0
2009-05-21 15:50:00,1.5174,1.5177,1.51735,1.5174,376800000.0
2009-05-21 15:51:00,1.5175,1.5178,1.5172,1.51775,404000000.0
2009-05-21 15:52:00,1.51765,1.52085,1.51755,1.52085,517200000.0
2009-05-21 15:53:00,1.5211,1.5216,1.52025,1.5206,396600000.0
2009-05-21 15:54:00,1.5207,1.52115,1.5203,1.5209,554300000.0
2009-05-21 15:55:00,1.5209,1.52135,1.52065,1.5211,635200001.0
2009-05-21 15:56:00,1.52105,1.52115,1.52065,1.5208,341000000.0
2009-05-21 15:57:00,1.52085,1.521,1.5207,1.521,309900001.0
2009-05-21 15:58:00,1.521,1.5211,1.52005,1.5203,329400003.0
2009-05-21 15:59:00,1.5203,1.52065,1.51955,1.51955,300200000.0
2009-05-21 16:00:00,1.52015,1.52035,1.51925,1.51995,564600003.0
2009-05-21 16:01:00,1.51965,1.52,1.51925,1.5194,268500000.0
2009-05-21 16:02:00,1.51945,1.51955,1.51895,1.5191,233800000.0
2009-05-21 16:03:00,1.519,1.519,1.5182,1.5187,248200000.0
2009-05-21 16:04:00,1.5188,1.51905,1.5186,1.519,270600000.0
2009-05-21 16:05:00,1.5191,1.5191,1.51815,1.5184,152300000.0
2009-05-21 16:06:00,1.5184,1.5194,1.5184,1.51935,261200000.0
2009-05-21 16:07:00,1.51935,1.5194,1.5192,1.5192,219000000.0
2009-05-21 16:08:00,1.51925,1.5204,1.51925,1.5204,461200000.0
2009-05-21 16:09:00,1.5204,1.5208,1.52005,1.5204,326399999.0
2009-05-21 16:10:00,1.5203,1.5204,1.51965,1.5199,320400000.0
2009-05-21 16:11:00,1.5199,1.51995,1.5195,1.51975,482000000.0
2009-05-21 16:12:00,1.5197,1.52,1.51955,1.5198,458900000.0
2009-05-21 16:13:00,1.51975,1.5204,1.5196,1.52035,430600002.0
2009-05-21 16:14:00,1.52035,1.5205,1.5199,1.5205,332200000.0
2009-05-21 16:15:00,1.5203,1.52125,1.52025,1.521,374200000.0
2009-05-21 16:16:00,1.521,1.5212,1.5204,1.5204,413500000.0
2009-05-21 16:17:00,1.5204,1.5206,1.52005,1.52045,298400000.0
2009-05-21 16:18:00,1.52045,1.5205,1.52015,1.52025,358200000.0
2009-05-21 16:19:00,1.52015,1.5203,1.5201,1.5203,124200000.0
2009-05-21 16:20:00,1.5203,1.52035,1.51995,1.52,385000000.0
2009-05-21 16:21:00,1.51995,1.52025,1.5199,1.52025,234400000.0
2009-05-21 16:22:00,1.52025,1.5203,1.5201,1.5201,199200000.0
2009-05-21 16:23:00,1.5201,1.5201,1.5197,1.5198,416200000.0
2009-05-21 16:24:00,1.5198,1.5199,1.51965,1.5197,223400000.0
2009-05-21 16:25:00,1.5197,1.5201,1.5197,1.5201,193000000.0
2009-05-21 16:26:00,1.52005,1.5202,1.51985,1.51995,317200000.0
2009-05-21 16:27:00,1.5198,1.52,1.5197,1.5198,263200000.0
2009-05-21 16:28:00,1.5198,1.51985,1.51945,1.5195,192800000.0
2009-05-21 16:29:00,1.5195,1.5195,1.51905,1.5194,345200000.0
2009-05-21 16:30:00,1.5194,1.51945,1.5191,1.5194,483199997.0
2009-05-21 16:31:00,1.51945,1.5196,1.51935,1.5195,327400000.0
2009-05-21 16:32:00,1.51955,1.5196,1.5194,1.51955,103600000.0
2009-05-21 16:33:00,1.5195,1.51955,1.5194,1.5194,240000000.0
2009-05-21 16:34:00,1.5194,1.5196,1.5193,1.51945,500400003.0
2009-05-21 16:35:00,1.51945,1.51965,1.51935,1.51955,234399999.0
2009-05-21 16:36:00,1.5195,1.5196,1.51945,1.5195,602999999.0
2009-05-21 16:37:00,1.5195,1.51975,1.51945,1.5196,678600000.0
2009-05-21 16:38:00,1.51965,1.5197,1.5195,1.51955,509200000.0
2009-05-21 16:39:00,1.5196,1.51975,1.5195,1.51955,442800000.0
2009-05-21 16:40:00,1.5197,1.5197,1.5194,1.51955,831200002.0
2009-05-21 16:41:00,1.51955,1.5197,1.5195,1.51955,430400001.0
2009-05-21 16:42:00,1.5196,1.51975,1.5195,1.51955,406500000.0
2009-05-21 16:43:00,1.51955,1.5199,1.5194,1.5196,551800000.0
2009-05-21 16:44:00,1.5196,1.51975,1.51945,1.51975,362400000.0
2009-05-21 16:45:00,1.51965,1.5199,1.5195,1.51955,564899999.0
2009-05-21 16:46:00,1.5196,1.51985,1.5195,1.5195,525800000.0
2009-05-21 16:47:00,1.5195,1.51985,1.5195,1.51955,275800000.0
2009-05-21 16:48:00,1.5196,1.5198,1.5194,1.5195,495600000.0
2009-05-21 16:49:00,1.5195,1.5196,1.5191,1.5191,358800000.0
2009-05-21 16:50:00,1.5191,1.51925,1.519,1.5192,307400000.0
2009-05-21 16:51:00,1.5192,1.5194,1.5191,1.5192,279900000.0
2009-05-21 16:52:00,1.51915,1.5195,1.51905,1.5192,352700000.0
2009-05-21 16:53:00,1.5192,1.51935,1.5191,1.5193,227600000.0
2009-05-21 16:54:00,1.5193,1.5193,1.5192,1.5192,214400000.0
2009-05-21 16:55:00,1.5192,1.5192,1.5191,1.5192,331200000.0
2009-05-21 16:56:00,1.51925,1.5193,1.51915,1.5192,286400000.0
2009-05-21 16:57:00,1.5192,1.5194,1.5191,1.5191,189800000.0
2009-05-21 16:58:00,1.5191,1.5193,1.5191,1.5192,203200000.0
2009-05-21 16:59:00,1.5191,1.5192,1.51895,1.51895,252000000.0
2009-05-21 17:00:00,1.519,1.5191,1.51895,1.519,304000000.0
2009-05-21 17:01:00,1.519,1.51915,1.51895,1.5191,255800000.0
2009-05-21 17:02:00,1.51905,1.5194,1.51885,1.519,300000000.0
2009-05-21 17:03:00,1.519,1.5191,1.51895,1.519,390400000.0
2009-05-21 17:04:00,1.519,1.5191,1.51885,1.5189,343700000.0
2009-05-21 17:05:00,1.5189,1.5191,1.5189,1.5189,279600000.0
2009-05-21 17:06:00,1.5189,1.51905,1.5189,1.519,331000000.0
2009-05-21 17:07:00,1.519,1.51965,1.51895,1.51965,369800000.0
2009-05-21 17:08:00,1.5196,1.5198,1.51945,1.51965,383400000.0
2009-05-21 17:09:00,1.51965,1.5197,1.5191,1.51955,322600000.0
2009-05-21 17:10:00,1.51955,1.5198,1.5194,1.5196,288400001.0
2009-05-21 17:11:00,1.5197,1.5197,1.5194,1.5196,265600000.0
2009-05-21 17:12:00,1.51955,1.51955,1.5189,1.519,281200000.0
2009-05-21 17:13:00,1.51905,1.5191,1.51895,1.519,260800000.0
2009-05-21 17:14:00,1.519,1.5191,1.519,1.519,44200000.0
2009-05-21 17:15:00,1.519,1.51905,1.51895,1.519,206800000.0
2009-05-21 17:16:00,1.519,1.5191,1.519,1.5191,32800000.0
2009-05-21 17:17:00,1.519,1.5191,1.519,1.51905,85800000.0
2009-05-21 17:18:00,1.5191,1.5193,1.519,1.5193,167000000.0
2009-05-21 17:19:00,1.51925,1.5193,1.51905,1.5192,335600000.0
2009-05-21 17:20:00,1.5192,1.5195,1.5192,1.5195,77200000.0
2009-05-21 17:21:00,1.5195,1.5195,1.5192,1.5192,131600000.0
2009-05-21 17:22:00,1.5192,1.5193,1.5191,1.5191,150000000.0
2009-05-21 17:23:00,1.5192,1.5194,1.51905,1.5191,334800000.0
2009-05-21 17:24:00,1.5191,1.5193,1.5191,1.5192,87000000.0
2009-05-21 17:25:00,1.5193,1.5194,1.5192,1.5194,79200000.0
2009-05-21 17:26:00,1.5195,1.5196,1.5194,1.5195,163600000.0
2009-05-21 17:27:00,1.51965,1.5197,1.51945,1.51955,251600000.0
2009-05-21 17:28:00,1.51955,1.51995,1.51955,1.51985,425000001.0
2009-05-21 17:29:00,1.51995,1.5205,1.51975,1.5201,501600000.0
2009-05-21 17:30:00,1.5201,1.5204,1.5201,1.5203,219400000.0
2009-05-21 17:31:00,1.52035,1.5206,1.52035,1.52055,44600000.0
2009-05-21 17:32:00,1.5205,1.5205,1.51985,1.52015,167500000.0
2009-05-21 17:33:00,1.52015,1.5202,1.51925,1.51945,216000000.0
2009-05-21 17:34:00,1.5195,1.51955,1.51925,1.5193,62400000.0
2009-05-21 17:35:00,1.5193,1.5193,1.51855,1.5188,160800000.0
2009-05-21 17:36:00,1.51885,1.51895,1.5185,1.51895,162800000.0
2009-05-21 17:37:00,1.51895,1.51915,1.51885,1.51905,107600000.0
2009-05-21 17:38:00,1.5191,1.51935,1.51905,1.51925,123000000.0
2009-05-21 17:39:00,1.51925,1.5194,1.51925,1.51935,50200000.0
2009-05-21 17:40:00,1.51935,1.5196,1.5193,1.5194,320800000.0
2009-05-21 17:41:00,1.51955,1.5196,1.5193,1.51935,166800000.0
2009-05-21 17:42:00,1.51935,1.51985,1.51935,1.51965,414400000.0
2009-05-21 17:43:00,1.5197,1.51975,1.5195,1.51965,75800000.0
2009-05-21 17:44:00,1.5198,1.5198,1.5194,1.5195,193600000.0
2009-05-21 17:45:00,1.5195,1.5198,1.51935,1.5196,308400000.0
2009-05-21 17:46:00,1.5196,1.5198,1.51955,1.51975,429400000.0
2009-05-21 17:47:00,1.5197,1.5197,1.51955,1.5196,169600000.0
2009-05-21 17:48:00,1.5196,1.5198,1.51945,1.51965,410000000.0
2009-05-21 17:49:00,1.51975,1.5198,1.51955,1.51965,314800001.0
2009-05-21 17:50:00,1.51975,1.5198,1.51955,1.5197,380200000.0
2009-05-21 17:51:00,1.5198,1.51985,1.5196,1.51965,183600000.0
2009-05-21 17:52:00,1.5197,1.5199,1.5196,1.51965,299400000.0
2009-05-21 17:53:00,1.5197,1.5198,1.5196,1.51975,294000000.0
2009-05-21 17:54:00,1.5198,1.51995,1.5197,1.5199,301400000.0
2009-05-21 17:55:00,1.51985,1.5199,1.51975,1.5198,178800000.0
2009-05-21 17:56:00,1.5198,1.51985,1.51975,1.51985,137000000.0
2009-05-21 17:57:00,1.51985,1.5199,1.51975,1.51985,62200000.0
2009-05-21 17:58:00,1.5199,1.5201,1.51975,1.52,234400000.0
2009-05-21 17:59:00,1.52005,1.52005,1.51975,1.51975,534800001.0
2009-05-21 18:00:00,1.5198,1.5199,1.51955,1.5196,418000000.0
2009-05-21 18:01:00,1.5196,1.51985,1.5195,1.5195,359200000.0
2009-05-21 18:02:00,1.5195,1.5196,1.519,1.5193,199000000.0
2009-05-21 18:03:00,1.5194,1.5194,1.5193,1.5193,83000000.0
2009-05-21 18:04:00,1.5194,1.5194,1.51875,1.5192,275000000.0
2009-05-21 18:05:00,1.5192,1.5192,1.519,1.519,510000002.0
2009-05-21 18:06:00,1.5191,1.5192,1.519,1.5191,235399997.0
2009-05-21 18:07:00,1.5191,1.5193,1.5191,1.5192,117400000.0
2009-05-21 18:08:00,1.5192,1.5196,1.519,1.51945,539800001.0
2009-05-21 18:09:00,1.5195,1.51955,1.5186,1.5187,570400000.0
2009-05-21 18:10:00,1.5187,1.5189,1.51865,1.5188,290599999.0
2009-05-21 18:11:00,1.5188,1.5191,1.51865,1.519,189000000.0
2009-05-21 18:12:00,1.5191,1.5191,1.5186,1.519,166400000.0
2009-05-21 18:13:00,1.519,1.5193,1.5189,1.5191,229100000.0
2009-05-21 18:14:00,1.5191,1.5193,1.51895,1.5191,64400000.0
2009-05-21 18:15:00,1.5191,1.5192,1.519,1.5191,168400000.0
2009-05-21 18:16:00,1.5192,1.5193,1.5191,1.5193,128000000.0
2009-05-21 18:17:00,1.5193,1.5193,1.51895,1.5192,148800000.0
2009-05-21 18:18:00,1.5193,1.5194,1.5189,1.51895,107000000.0
2009-05-21 18:19:00,1.519,1.519,1.51895,1.519,75600000.0
2009-05-21 18:20:00,1.519,1.519,1.5189,1.5189,72800000.0
2009-05-21 18:21:00,1.5189,1.5189,1.51875,1.5188,51000000.0
2009-05-21 18:22:00,1.5188,1.519,1.5188,1.5188,80000000.0
2009-05-21 18:23:00,1.5188,1.5189,1.5188,1.5189,57800000.0
2009-05-21 18:24:00,1.5189,1.519,1.5188,1.5189,22000000.0
2009-05-21 18:25:00,1.5189,1.5189,1.5188,1.5189,158600000.0
2009-05-21 18:26:00,1.5189,1.519,1.5189,1.519,66000000.0
2009-05-21 18:27:00,1.519,1.5193,1.5189,1.5192,163000000.0
2009-05-21 18:28:00,1.5192,1.51945,1.51915,1.5193,181200000.0
2009-05-21 18:29:00,1.5193,1.5193,1.5191,1.51925,55400000.0
2009-05-21 18:30:00,1.5193,1.5195,1.51925,1.5195,104800000.0
2009-05-21 18:31:00,1.5193,1.5196,1.5193,1.5195,141800000.0
2009-05-21 18:32:00,1.5195,1.51955,1.5193,1.5194,344600000.0
2009-05-21 18:33:00,1.51945,1.5195,1.51925,1.51925,480600000.0
2009-05-21 18:34:00,1.51925,1.51955,1.51905,1.5191,424400000.0
2009-05-21 18:35:00,1.519,1.5191,1.519,1.519,355400001.0
2009-05-21 18:36:00,1.5191,1.5191,1.5188,1.5188,318800000.0
2009-05-21 18:37:00,1.5188,1.51895,1.5188,1.5189,324000000.0
2009-05-21 18:38:00,1.5189,1.5191,1.5188,1.519,463400000.0
2009-05-21 18:39:00,1.519,1.51935,1.519,1.5192,168600000.0
2009-05-21 18:40:00,1.51935,1.5194,1.5192,1.5192,94600000.0
2009-05-21 18:41:00,1.5192,1.5194,1.51855,1.51865,301600000.0
2009-05-21 18:42:00,1.51865,1.51915,1.51855,1.5186,405500000.0
2009-05-21 18:43:00,1.5187,1.519,1.51845,1.5189,444200000.0
2009-05-21 18:44:00,1.51885,1.51935,1.51865,1.5193,289000000.0
2009-05-21 18:45:00,1.51935,1.5197,1.51925,1.5197,379200002.0
2009-05-21 18:46:00,1.51975,1.51975,1.5195,1.51955,739600000.0
2009-05-21 18:47:00,1.5196,1.51975,1.5191,1.5194,486600000.0
2009-05-21 18:48:00,1.5194,1.5196,1.5193,1.51935,426800000.0
2009-05-21 18:49:00,1.5195,1.5196,1.51905,1.5191,360800000.0
2009-05-21 18:50:00,1.519,1.5193,1.51865,1.5188,364400000.0
2009-05-21 18:51:00,1.51895,1.5192,1.5187,1.5189,321000000.0
2009-05-21 18:52:00,1.5188,1.519,1.51875,1.519,210000000.0
2009-05-21 18:53:00,1.51895,1.51895,1.5188,1.5189,107600000.0
2009-05-21 18:54:00,1.51875,1.519,1.5187,1.51875,263599999.0
2009-05-21 18:55:00,1.51875,1.51935,1.51875,1.5192,192000000.0
2009-05-21 18:56:00,1.5194,1.5195,1.51915,1.5193,230000000.0
2009-05-21 18:57:00,1.5192,1.5195,1.51915,1.51925,578600000.0
2009-05-21 18:58:00,1.5193,1.5193,1.51895,1.519,318000000.0
2009-05-21 18:59:00,1.519,1.5193,1.519,1.51905,397800000.0
2009-05-21 19:00:00,1.51905,1.51965,1.519,1.51935,532200001.0
2009-05-21 19:01:00,1.5194,1.51955,1.51925,1.51945,389199999.0
2009-05-21 19:02:00,1.5194,1.51955,1.51925,1.5194,297200000.0
2009-05-21 19:03:00,1.51935,1.51955,1.5192,1.5193,198600000.0
2009-05-21 19:04:00,1.5194,1.51975,1.5193,1.5196,359199999.0
2009-05-21 19:05:00,1.51955,1.5197,1.51915,1.51935,374000000.0
2009-05-21 19:06:00,1.5193,1.5195,1.51925,1.5194,263600000.0
2009-05-21 19:07:00,1.5194,1.5195,1.51915,1.51935,253000000.0
2009-05-21 19:08:00,1.5193,1.51935,1.51915,1.5192,155400000.0
2009-05-21 19:09:00,1.5192,1.5192,1.51905,1.5192,110100000.0
2009-05-21 19:10:00,1.51915,1.5194,1.5191,1.5192,199600000.0
2009-05-21 19:11:00,1.5193,1.5197,1.51915,1.5196,337800000.0
2009-05-21 19:12:00,1.5196,1.51975,1.51935,1.51945,509400000.0
2009-05-21 19:13:00,1.5195,1.5197,1.51945,1.5195,399800000.0
2009-05-21 19:14:00,1.51945,1.51975,1.51945,1.51975,564000000.0
2009-05-21 19:15:00,1.5198,1.5198,1.51945,1.5195,380600000.0
2009-05-21 19:16:00,1.5195,1.5197,1.51945,1.5196,188200000.0
2009-05-21 19:17:00,1.5196,1.51975,1.51925,1.5193,114400000.0
2009-05-21 19:18:00,1.5193,1.5196,1.5193,1.5195,164000000.0
2009-05-21 19:19:00,1.5195,1.51965,1.5195,1.51955,60800000.0
2009-05-21 19:20:00,1.5196,1.5197,1.51955,1.5196,60400000.0
2009-05-21 19:21:00,1.5197,1.5199,1.51955,1.5198,313000001.0
2009-05-21 19:22:00,1.5197,1.52005,1.51965,1.52,326800000.0
2009-05-21 19:23:00,1.52,1.5201,1.51985,1.51985,182800000.0
2009-05-21 19:24:00,1.51985,1.51995,1.51985,1.51995,141200000.0
2009-05-21 19:25:00,1.52,1.5201,1.5199,1.52,222200000.0
2009-05-21 19:26:00,1.52,1.52005,1.51995,1.52,75400000.0
2009-05-21 19:27:00,1.52,1.52,1.51995,1.52,94800000.0
2009-05-21 19:28:00,1.52,1.5201,1.5199,1.52,82200000.0
2009-05-21 19:29:00,1.52,1.5202,1.5198,1.52,373800000.0
2009-05-21 19:30:00,1.52,1.52025,1.51995,1.5201,194600000.0
2009-05-21 19:31:00,1.5201,1.52035,1.5201,1.5202,113200000.0
2009-05-21 19:32:00,1.5202,1.52035,1.52015,1.5202,57200000.0
2009-05-21 19:33:00,1.52015,1.5206,1.52015,1.5205,63200000.0
2009-05-21 19:34:00,1.5205,1.52065,1.5205,1.5205,21800000.0
2009-05-21 19:35:00,1.5205,1.5206,1.5205,1.5205,33400000.0
2009-05-21 19:36:00,1.5205,1.5205,1.5203,1.52035,84200000.0
2009-05-21 19:37:00,1.52005,1.5204,1.52005,1.5204,73200000.0
2009-05-21 19:38:00,1.5204,1.5204,1.5204,1.5204,33600000.0
2009-05-21 19:39:00,1.5203,1.5203,1.5202,1.5202,129600000.0
2009-05-21 19:40:00,1.5202,1.52035,1.52015,1.52025,90800000.0
2009-05-21 19:41:00,1.52025,1.52035,1.5202,1.5202,131400000.0
2009-05-21 19:42:00,1.52015,1.5203,1.5201,1.5203,183400000.0
2009-05-21 19:43:00,1.5203,1.5203,1.5201,1.5202,161200000.0
2009-05-21 19:44:00,1.5202,1.5203,1.52,1.52,128000000.0
2009-05-21 19:45:00,1.5201,1.5201,1.5201,1.5201,54800000.0
2009-05-21 19:46:00,1.5201,1.5206,1.51995,1.5206,65000000.0
2009-05-21 19:47:00,1.5206,1.5206,1.52015,1.52035,37600000.0
2009-05-21 19:48:00,1.52035,1.5206,1.52025,1.5204,103800000.0
2009-05-21 19:49:00,1.5203,1.5204,1.51965,1.5198,166000000.0
2009-05-21 19:50:00,1.5198,1.52,1.5198,1.5198,86200000.0
2009-05-21 19:51:00,1.5198,1.5198,1.5198,1.5198,67600000.0
2009-05-21 19:52:00,1.5198,1.52005,1.5198,1.5199,33400000.0
2009-05-21 19:53:00,1.5199,1.5199,1.519,1.5191,204400000.0
2009-05-21 19:54:00,1.5191,1.5192,1.51905,1.5192,62000000.0
2009-05-21 19:55:00,1.5192,1.5192,1.5191,1.5192,64000000.0
2009-05-21 19:56:00,1.5192,1.5192,1.5191,1.5191,113800000.0
2009-05-21 19:57:00,1.5191,1.5191,1.5191,1.5191,39200000.0
2009-05-21 19:58:00,1.5191,1.51925,1.5191,1.5192,91600000.0
2009-05-21 19:59:00,1.51915,1.5192,1.51895,1.5191,140200000.0
2009-05-21 20:00:00,1.5191,1.51955,1.5191,1.5195,226400000.0
2009-05-21 20:01:00,1.51955,1.51955,1.519,1.51905,160200000.0
2009-05-21 20:02:00,1.51905,1.5192,1.5189,1.5189,197400000.0
2009-05-21 20:03:00,1.51915,1.51935,1.519,1.51905,230800000.0
2009-05-21 20:04:00,1.51905,1.5195,1.5189,1.5193,299400000.0
2009-05-21 20:05:00,1.5194,1.5197,1.5193,1.5195,201400000.0
2009-05-21 20:06:00,1.5194,1.5195,1.5192,1.51945,323400000.0
2009-05-21 20:07:00,1.5195,1.5198,1.5195,1.5198,120400000.0
2009-05-21 20:08:00,1.51955,1.5199,1.51955,1.5198,126000000.0
2009-05-21 20:09:00,1.5198,1.51985,1.51955,1.51985,146800000.0
2009-05-21 20:10:00,1.51985,1.51985,1.5198,1.51985,81200000.0
2009-05-21 20:11:00,1.51985,1.5203,1.5198,1.5198,211800000.0
2009-05-21 20:12:00,1.5198,1.52005,1.5197,1.51985,164600000.0
2009-05-21 20:13:00,1.5199,1.52015,1.5199,1.52005,183000000.0
2009-05-21 20:14:00,1.52,1.5203,1.5199,1.5202,257800000.0
2009-05-21 20:15:00,1.52015,1.5202,1.5197,1.5197,302000000.0
2009-05-21 20:16:00,1.51975,1.5202,1.51975,1.51985,280400000.0
2009-05-21 20:17:00,1.51985,1.5199,1.5195,1.5197,144800000.0
2009-05-21 20:18:00,1.5197,1.5198,1.5196,1.51965,117200000.0
2009-05-21 20:19:00,1.5197,1.5197,1.5194,1.51945,179200000.0
2009-05-21 20:20:00,1.51945,1.5197,1.51935,1.5195,169800000.0
2009-05-21 20:21:00,1.5195,1.5195,1.51935,1.5195,110600000.0
2009-05-21 20:22:00,1.51945,1.5195,1.51935,1.5194,108000000.0
2009-05-21 20:23:00,1.5194,1.5198,1.51935,1.5195,119600000.0
2009-05-21 20:24:00,1.51965,1.52,1.5195,1.5198,160800000.0
2009-05-21 20:25:00,1.5198,1.5198,1.51945,1.51945,172400000.0
2009-05-21 20:26:00,1.5195,1.5197,1.5194,1.5194,104600000.0
2009-05-21 20:27:00,1.5194,1.5196,1.5194,1.5194,99400000.0
2009-05-21 20:28:00,1.5194,1.51985,1.51935,1.5194,148800000.0
2009-05-21 20:29:00,1.5194,1.51955,1.519,1.5192,173400000.0
2009-05-21 20:30:00,1.51925,1.5196,1.5192,1.5196,162400000.0
2009-05-21 20:31:00,1.51955,1.51985,1.51955,1.51985,68400000.0
2009-05-21 20:32:00,1.5198,1.5199,1.51965,1.5198,136800000.0
2009-05-21 20:33:00,1.51965,1.5198,1.51935,1.5197,111200000.0
2009-05-21 20:34:00,1.5197,1.5197,1.51955,1.5197,115000000.0
2009-05-21 20:35:00,1.5197,1.5198,1.51955,1.5196,46000000.0
2009-05-21 20:36:00,1.5196,1.51965,1.51935,1.51935,59400000.0
2009-05-21 20:37:00,1.5195,1.5197,1.5194,1.5197,60600000.0
2009-05-21 20:38:00,1.5197,1.5198,1.5194,1.5198,82000000.0
2009-05-21 20:39:00,1.5197,1.52,1.5196,1.5198,276400000.0
2009-05-21 20:40:00,1.51985,1.5199,1.51965,1.5197,171200000.0
2009-05-21 20:41:00,1.5197,1.5199,1.5195,1.5198,230000000.0
2009-05-21 20:42:00,1.51985,1.51985,1.5196,1.51985,94400000.0
2009-05-21 20:43:00,1.5199,1.5199,1.51985,1.51985,5800000.0
2009-05-21 20:44:00,1.5199,1.5199,1.5195,1.5197,146200001.0
2009-05-21 20:45:00,1.51975,1.5198,1.51935,1.5195,102400000.0
2009-05-21 20:46:00,1.51935,1.51965,1.51925,1.51925,186000000.0
2009-05-21 20:47:00,1.51925,1.5194,1.51885,1.5191,153200000.0
2009-05-21 20:48:00,1.5191,1.5194,1.519,1.519,158200000.0
2009-05-21 20:49:00,1.5191,1.5194,1.5191,1.51935,83000000.0
2009-05-21 20:50:00,1.5193,1.5194,1.519,1.5191,169600000.0
2009-05-21 20:51:00,1.5192,1.5193,1.5191,1.51925,91200000.0
2009-05-21 20:52:00,1.5193,1.5193,1.51915,1.5193,83200000.0
2009-05-21 20:53:00,1.5193,1.5193,1.5191,1.51915,92400000.0
2009-05-21 20:54:00,1.51925,1.5193,1.5191,1.5192,124600000.0
2009-05-21 20:55:00,1.5192,1.5193,1.5191,1.5193,75000000.0
2009-05-21 20:56:00,1.5193,1.5194,1.519,1.5193,160000000.0
2009-05-21 20:57:00,1.5193,1.5195,1.5193,1.5193,96400000.0
2009-05-21 20:58:00,1.5193,1.51955,1.5193,1.5194,109400000.0
2009-05-21 20:59:00,1.5194,1.5194,1.519,1.519,79400000.0
2009-05-21 21:00:00,1.519,1.5194,1.519,1.51935,111400000.0
2009-05-21 21:01:00,1.5193,1.51935,1.5192,1.5193,52200000.0
2009-05-21 21:02:00,1.5194,1.5194,1.5191,1.5191,118800000.0
2009-05-21 21:03:00,1.5192,1.51925,1.5192,1.5192,41600000.0
2009-05-21 21:04:00,1.5193,1.51945,1.51915,1.5193,115800000.0
2009-05-21 21:05:00,1.5194,1.51975,1.51935,1.51975,138000000.0
2009-05-21 21:06:00,1.51965,1.51975,1.51955,1.51965,384600000.0
2009-05-21 21:07:00,1.51955,1.5196,1.5195,1.5196,62400000.0
2009-05-21 21:08:00,1.5196,1.5197,1.5195,1.5195,152400000.0
2009-05-21 21:09:00,1.5195,1.5196,1.5195,1.5196,70400000.0
2009-05-21 21:10:00,1.51955,1.5196,1.51935,1.51935,127200000.0
2009-05-21 21:11:00,1.51935,1.5194,1.5192,1.5192,65400000.0
2009-05-21 21:12:00,1.5191,1.5191,1.5191,1.5191,47600000.0
2009-05-21 21:13:00,1.5191,1.51915,1.519,1.5191,105400000.0
2009-05-21 21:14:00,1.519,1.5191,1.519,1.5191,111200000.0
2009-05-21 21:15:00,1.5191,1.51925,1.5191,1.5191,39200000.0
2009-05-21 21:16:00,1.5191,1.5191,1.5191,1.5191,26400000.0
2009-05-21 21:17:00,1.5191,1.5192,1.5191,1.5192,37600000.0
2009-05-21 21:18:00,1.5192,1.5192,1.5191,1.5191,11600000.0
2009-05-21 21:19:00,1.5191,1.5192,1.5191,1.5191,35200000.0
2009-05-21 21:20:00,1.5191,1.5192,1.519,1.5191,68600000.0
2009-05-21 21:21:00,1.5191,1.5191,1.519,1.519,50600000.0
2009-05-21 21:22:00,1.5191,1.5191,1.519,1.519,19600000.0
2009-05-21 21:23:00,1.5191,1.5191,1.519,1.5191,22600000.0
2009-05-21 21:24:00,1.519,1.5191,1.5189,1.5191,42000000.0
2009-05-21 21:25:00,1.5191,1.5191,1.519,1.519,32200000.0
2009-05-21 21:26:00,1.5191,1.5191,1.51885,1.519,170400000.0
2009-05-21 21:27:00,1.519,1.51905,1.51875,1.5189,124400000.0
2009-05-21 21:28:00,1.519,1.519,1.519,1.519,68800000.0
2009-05-21 21:29:00,1.5191,1.5193,1.5191,1.51915,92600000.0
2009-05-21 21:30:00,1.51915,1.5195,1.51915,1.5195,134800000.0
2009-05-21 21:31:00,1.5196,1.5196,1.51925,1.51935,71600000.0
2009-05-21 21:32:00,1.5194,1.5195,1.51935,1.5195,56400000.0
2009-05-21 21:33:00,1.51945,1.5197,1.51945,1.5197,43700000.0
2009-05-21 21:34:00,1.5197,1.5197,1.5195,1.5195,42000000.0
2009-05-21 21:35:00,1.51955,1.5196,1.5195,1.5196,28400000.0
2009-05-21 21:36:00,1.5196,1.5196,1.51955,1.51955,10400000.0
2009-05-21 21:37:00,1.5196,1.5196,1.5196,1.5196,5600000.0
2009-05-21 21:38:00,1.5197,1.5197,1.51955,1.5196,22600000.0
2009-05-21 21:39:00,1.5196,1.5196,1.51945,1.5195,52800000.0
2009-05-21 21:40:00,1.51955,1.51955,1.5195,1.51955,30800000.0
2009-05-21 21:41:00,1.51955,1.5196,1.51945,1.5195,70400000.0
2009-05-21 21:42:00,1.51945,1.51955,1.51945,1.5195,55200000.0
2009-05-21 21:43:00,1.51955,1.51955,1.51955,1.51955,8400000.0
2009-05-21 21:44:00,1.51955,1.51955,1.51925,1.51935,153600000.0
2009-05-21 21:45:00,1.51935,1.51945,1.5193,1.5194,137400000.0
2009-05-21 21:46:00,1.5194,1.5195,1.5193,1.5194,148600000.0
2009-05-21 21:47:00,1.5194,1.5194,1.5193,1.5193,57600000.0
2009-05-21 21:48:00,1.5193,1.5194,1.5192,1.5194,188800000.0
2009-05-21 21:49:00,1.5193,1.5194,1.5193,1.5194,156800000.0
2009-05-21 21:50:00,1.5193,1.5194,1.51925,1.51935,113200000.0
2009-05-21 21:51:00,1.51935,1.51945,1.5193,1.51935,94000000.0
2009-05-21 21:52:00,1.51935,1.51935,1.5193,1.51935,21200000.0
2009-05-21 21:53:00,1.51935,1.51945,1.51935,1.51935,41400000.0
2009-05-21 21:54:00,1.5194,1.5194,1.5194,1.5194,18000000.0
2009-05-21 21:55:00,1.5194,1.5194,1.5194,1.5194,40800000.0
2009-05-21 21:56:00,1.5194,1.5194,1.51935,1.51935,48000000.0
2009-05-21 21:57:00,1.5194,1.5194,1.5194,1.5194,23200000.0
2009-05-21 21:58:00,1.5194,1.51955,1.5194,1.5194,46200000.0
2009-05-21 21:59:00,1.51955,1.51965,1.51945,1.51955,110800000.0
2009-05-21 22:00:00,1.5196,1.51975,1.51955,1.5197,138000000.0
2009-05-21 22:01:00,1.51955,1.51955,1.5195,1.5195,46200000.0
2009-05-21 22:02:00,1.51955,1.51955,1.51955,1.51955,2800000.0
2009-05-21 22:03:00,1.51955,1.51955,1.5195,1.51955,14000000.0
2009-05-21 22:04:00,1.5196,1.51965,1.5194,1.5194,68200000.0
2009-05-21 22:05:00,1.5194,1.5194,1.5194,1.5194,18800000.0
2009-05-21 22:06:00,1.5194,1.5195,1.51935,1.5194,62600000.0
2009-05-21 22:07:00,1.5194,1.5197,1.5194,1.5195,138400000.0
2009-05-21 22:08:00,1.51945,1.51945,1.51945,1.51945,5600000.0
2009-05-21 22:09:00,1.51945,1.51945,1.5193,1.5194,46600000.0
2009-05-21 22:10:00,1.5194,1.5194,1.51935,1.51935,25200000.0
2009-05-21 22:11:00,1.51935,1.51935,1.5193,1.5193,11200000.0
2009-05-21 22:12:00,1.51925,1.5193,1.5192,1.5192,79600000.0
2009-05-21 22:13:00,1.5192,1.5192,1.5192,1.5192,14000000.0
2009-05-21 22:14:00,1.5192,1.5192,1.5189,1.5189,78000000.0
2009-05-21 22:15:00,1.5189,1.519,1.5188,1.519,91000000.0
2009-05-21 22:16:00,1.51885,1.519,1.51885,1.5189,25200000.0
2009-05-21 22:17:00,1.51875,1.5191,1.5187,1.5191,113100000.0
2009-05-21 22:18:00,1.5191,1.5191,1.5191,1.5191,11200000.0
2009-05-21 22:19:00,1.5191,1.5192,1.51905,1.5191,97600000.0
2009-05-21 22:20:00,1.5191,1.5193,1.51895,1.51895,66000000.0
2009-05-21 22:21:00,1.5192,1.5193,1.51895,1.51925,40400000.0
2009-05-21 22:22:00,1.5193,1.51935,1.5189,1.51895,67200000.0
2009-05-21 22:23:00,1.5189,1.5193,1.5189,1.5192,47600000.0
2009-05-21 22:24:00,1.5193,1.5193,1.5189,1.5193,32000000.0
2009-05-21 22:25:00,1.5193,1.5193,1.51895,1.519,58400000.0
2009-05-21 22:26:00,1.5191,1.5191,1.519,1.519,22400000.0
2009-05-21 22:27:00,1.519,1.519,1.5188,1.51885,118800000.0
2009-05-21 22:28:00,1.5189,1.5189,1.51885,1.5189,25200000.0
2009-05-21 22:29:00,1.519,1.519,1.5188,1.51885,76600000.0
2009-05-21 22:30:00,1.51885,1.5189,1.5188,1.5188,81600000.0
2009-05-21 22:31:00,1.51885,1.51885,1.5188,1.5188,64000000.0
2009-05-21 22:32:00,1.5188,1.5188,1.5188,1.5188,14800000.0
2009-05-21 22:33:00,1.51863,1.51863,1.51818,1.5185,46600000.0
2009-05-21 22:34:00,1.51854,1.51854,1.51827,1.51851,106000000.0
2009-05-21 22:35:00,1.5188,1.5188,1.5188,1.5188,9000000.0
2009-05-21 22:36:00,1.5188,1.5188,1.5188,1.5188,2800000.0
2009-05-21 22:37:00,1.5188,1.5189,1.5184,1.5189,68000000.0
2009-05-21 22:38:00,1.51855,1.5187,1.51855,1.5187,16800000.0
2009-05-21 22:39:00,1.5186,1.5189,1.51855,1.5189,24000000.0
2009-05-21 22:40:00,1.5189,1.5189,1.5189,1.5189,5600000.0
2009-05-21 22:41:00,1.5189,1.5189,1.5185,1.51855,28800000.0
2009-05-21 22:42:00,1.5187,1.5189,1.5187,1.5189,28800000.0
2009-05-21 22:43:00,1.5189,1.51915,1.5189,1.51915,104600000.0
2009-05-21 22:44:00,1.51915,1.51935,1.519,1.51915,189400000.0
2009-05-21 22:45:00,1.5193,1.5193,1.51885,1.519,71200000.0
2009-05-21 22:46:00,1.51883,1.51883,1.51883,1.51883,10200000.0
2009-05-21 22:47:00,1.5188,1.51892,1.51866,1.51892,107000000.0
2009-05-21 22:48:00,1.519,1.519,1.519,1.519,2800000.0
2009-05-21 22:49:00,1.519,1.5193,1.5186,1.5187,85800000.0
2009-05-21 22:50:00,1.51855,1.51855,1.51855,1.51855,3200000.0
2009-05-21 22:51:00,1.51855,1.519,1.51855,1.51875,60400000.0
2009-05-21 22:52:00,1.5187,1.5187,1.5187,1.5187,2800000.0
2009-05-21 22:53:00,1.5187,1.5188,1.5187,1.5188,14000000.0
2009-05-21 22:54:00,1.5189,1.519,1.51865,1.519,12400000.0
2009-05-21 22:55:00,1.5186,1.5189,1.5186,1.5189,19200000.0
2009-05-21 22:56:00,1.519,1.519,1.51885,1.5189,11600000.0
2009-05-21 22:57:00,1.51885,1.5191,1.5187,1.5187,18800000.0
2009-05-21 22:58:00,1.5188,1.51925,1.5188,1.5192,68000000.0
2009-05-21 22:59:00,1.51885,1.5191,1.51875,1.5189,80000000.0
2009-05-21 23:00:00,1.51867,1.51914,1.51867,1.51893,97600000.0
2009-05-21 23:01:00,1.51892,1.51897,1.51864,1.51869,48000000.0
2009-05-21 23:02:00,1.51895,1.5191,1.51875,1.5191,19200000.0
2009-05-21 23:03:00,1.5192,1.51935,1.5191,1.51925,37600000.0
2009-05-21 23:04:00,1.5193,1.5197,1.5193,1.5197,64400000.0
2009-05-21 23:05:00,1.51975,1.5199,1.51955,1.51955,69200000.0
2009-05-21 23:06:00,1.5195,1.5195,1.51895,1.51905,71600000.0
2009-05-21 23:07:00,1.519,1.5191,1.5187,1.519,64200000.0
2009-05-21 23:08:00,1.519,1.519,1.519,1.519,10400000.0
2009-05-21 23:09:00,1.51875,1.51897,1.51873,1.5188,164600000.0
2009-05-21 23:10:00,1.519,1.519,1.519,1.519,4400000.0
2009-05-21 23:11:00,1.5191,1.51915,1.51875,1.51895,8200000.0
2009-05-21 23:12:00,1.51895,1.51895,1.51895,1.51895,6400000.0
2009-05-21 23:13:00,1.5189,1.5189,1.5189,1.5189,2800000.0
2009-05-21 23:14:00,1.51868,1.51879,1.51796,1.51872,97300000.0
2009-05-21 23:15:00,1.51867,1.51878,1.51786,1.51867,121800000.0
2009-05-21 23:16:00,1.5189,1.5192,1.51875,1.51895,17600000.0
2009-05-21 23:17:00,1.5189,1.5189,1.5188,1.5188,34400000.0
2009-05-21 23:18:00,1.5188,1.51895,1.5187,1.5189,57000000.0
2009-05-21 23:19:00,1.51865,1.51885,1.51865,1.51885,7800000.0
2009-05-21 23:20:00,1.51885,1.51885,1.5187,1.5188,36600000.0
2009-05-21 23:21:00,1.51875,1.5188,1.5187,1.5187,88400000.0
2009-05-21 23:22:00,1.5187,1.5191,1.5187,1.5189,47200000.0
2009-05-21 23:23:00,1.5189,1.5189,1.5188,1.5188,7800000.0
2009-05-21 23:24:00,1.5189,1.51915,1.5189,1.5191,32200000.0
2009-05-21 23:25:00,1.5191,1.5191,1.5191,1.5191,28000000.0
2009-05-21 23:26:00,1.5191,1.5192,1.5191,1.5191,30400000.0
2009-05-21 23:27:00,1.5191,1.51915,1.5191,1.51915,13000000.0
2009-05-21 23:28:00,1.5191,1.51915,1.5191,1.5191,15400000.0
2009-05-21 23:29:00,1.5191,1.5191,1.5191,1.5191,2800000.0
2009-05-21 23:30:00,1.5191,1.51915,1.5191,1.5191,20600000.0
2009-05-21 23:31:00,1.51881,1.51882,1.51857,1.51881,77800000.0
2009-05-21 23:32:00,1.51878,1.51901,1.51865,1.51895,34000000.0
2009-05-21 23:33:00,1.51879,1.51879,1.51831,1.51878,37200000.0
2009-05-21 23:34:00,1.51871,1.51876,1.51849,1.51873,54200000.0
2009-05-21 23:35:00,1.51874,1.51894,1.51842,1.51879,97400000.0
2009-05-21 23:36:00,1.5192,1.5192,1.5192,1.5192,28400000.0
2009-05-21 23:37:00,1.51893,1.51893,1.51856,1.51869,75200000.0
2009-05-21 23:38:00,1.51915,1.51915,1.5189,1.5189,24800000.0
2009-05-21 23:39:00,1.5189,1.5192,1.5189,1.5192,46400000.0
2009-05-21 23:40:00,1.51883,1.5189,1.51854,1.51885,126200000.0
2009-05-21 23:41:00,1.51885,1.51897,1.5185,1.51883,109200000.0
2009-05-21 23:42:00,1.51925,1.51925,1.51925,1.51925,4400000.0
2009-05-21 23:43:00,1.51903,1.51912,1.519,1.51907,208800000.0
2009-05-21 23:44:00,1.5192,1.5192,1.5192,1.5192,30800000.0
2009-05-21 23:45:00,1.5192,1.5192,1.5192,1.5192,8000000.0
2009-05-21 23:46:00,1.5192,1.5192,1.5192,1.5192,2800000.0
2009-05-21 23:47:00,1.5189,1.519,1.5189,1.519,51200000.0
2009-05-21 23:48:00,1.519,1.51925,1.519,1.519,33600000.0
2009-05-21 23:49:00,1.519,1.51905,1.519,1.51905,9000000.0
2009-05-21 23:50:00,1.51905,1.5191,1.51905,1.5191,12600000.0
2009-05-21 23:51:00,1.5191,1.51925,1.5191,1.51925,7200000.0
2009-05-21 23:52:00,1.5189,1.51914,1.51873,1.51902,67600000.0
2009-05-21 23:53:00,1.51908,1.51909,1.51891,1.51907,99800000.0
2009-05-21 23:54:00,1.5193,1.5193,1.5193,1.5193,10400000.0
2009-05-21 23:55:00,1.5193,1.5194,1.5193,1.5194,23200000.0
2009-05-21 23:56:00,1.51945,1.51945,1.5193,1.5194,75200000.0
2009-05-21 23:57:00,1.5194,1.5195,1.51925,1.5195,54400000.0
2009-05-21 23:58:00,1.51955,1.5196,1.519,1.519,60200000.0
2009-05-21 23:59:00,1.519,1.519,1.5189,1.519,76400000.0
2009-05-22 00:00:00,1.519,1.519,1.5189,1.519,30000000.0
2009-05-22 00:01:00,1.51895,1.519,1.5189,1.5189,77200000.0
2009-05-22 00:02:00,1.5189,1.5189,1.5189,1.5189,24800000.0
2009-05-22 00:03:00,1.5189,1.5192,1.5189,1.5192,31600000.0
2009-05-22 00:04:00,1.51915,1.51915,1.5189,1.519,22800000.0
2009-05-22 00:05:00,1.519,1.519,1.519,1.519,10000000.0
2009-05-22 00:06:00,1.5191,1.51915,1.519,1.5191,59400000.0
2009-05-22 00:07:00,1.5191,1.5195,1.5191,1.5195,42600000.0
2009-05-22 00:08:00,1.51955,1.51955,1.51885,1.5192,129000000.0
2009-05-22 00:09:00,1.51935,1.51935,1.5191,1.5192,43000000.0
2009-05-22 00:10:00,1.5192,1.5193,1.5192,1.5193,38000000.0
2009-05-22 00:11:00,1.5193,1.5193,1.5191,1.51925,123800000.0
2009-05-22 00:12:00,1.5193,1.5193,1.5191,1.5191,45600000.0
2009-05-22 00:13:00,1.5192,1.51925,1.5191,1.5192,44200000.0
2009-05-22 00:14:00,1.51915,1.51925,1.51915,1.51925,24800000.0
2009-05-22 00:15:00,1.5192,1.5192,1.5191,1.5192,34400000.0
2009-05-22 00:16:00,1.5192,1.5192,1.51915,1.5192,24600000.0
2009-05-22 00:17:00,1.51888,1.51908,1.51854,1.5188,169800000.0
2009-05-22 00:18:00,1.5192,1.5192,1.51895,1.51915,43200000.0
2009-05-22 00:19:00,1.51905,1.51915,1.51895,1.51895,89400000.0
2009-05-22 00:20:00,1.519,1.5191,1.519,1.5191,87600000.0
2009-05-22 00:21:00,1.519,1.51915,1.519,1.519,20600000.0
2009-05-22 00:22:00,1.51905,1.5191,1.519,1.5191,37000000.0
2009-05-22 00:23:00,1.51915,1.5192,1.519,1.5192,55000000.0
2009-05-22 00:24:00,1.51925,1.51925,1.51925,1.51925,6200000.0
2009-05-22 00:25:00,1.5192,1.5193,1.5192,1.5193,19800000.0
2009-05-22 00:26:00,1.5194,1.51955,1.51925,1.51925,239200000.0
2009-05-22 00:27:00,1.5193,1.5194,1.5192,1.51935,58000000.0
2009-05-22 00:28:00,1.51935,1.51955,1.5192,1.51935,173400000.0
2009-05-22 00:29:00,1.51935,1.51935,1.51845,1.5186,162400000.0
2009-05-22 00:30:00,1.5186,1.5189,1.5186,1.5188,133400000.0
2009-05-22 00:31:00,1.5189,1.519,1.5189,1.5189,65200000.0
2009-05-22 00:32:00,1.5188,1.51895,1.5188,1.5189,94000000.0
2009-05-22 00:33:00,1.5189,1.519,1.5189,1.5189,38600000.0
2009-05-22 00:34:00,1.519,1.5193,1.51895,1.51915,82400000.0
2009-05-22 00:35:00,1.51915,1.5192,1.5188,1.519,218000000.0
2009-05-22 00:36:00,1.519,1.5191,1.51895,1.51905,88200000.0
2009-05-22 00:37:00,1.51905,1.51905,1.519,1.519,10200000.0
2009-05-22 00:38:00,1.519,1.51935,1.5189,1.5193,82200000.0
2009-05-22 00:39:00,1.5193,1.5193,1.5192,1.5192,114600000.0
2009-05-22 00:40:00,1.5192,1.5192,1.5191,1.5191,47200000.0
2009-05-22 00:41:00,1.51882,1.51896,1.51843,1.51869,211200000.0
2009-05-22 00:42:00,1.5192,1.5192,1.5191,1.5191,28800000.0
2009-05-22 00:43:00,1.5191,1.5192,1.5191,1.5192,48800000.0
2009-05-22 00:44:00,1.5192,1.5192,1.5191,1.5191,25400000.0
2009-05-22 00:45:00,1.5191,1.5192,1.5189,1.5189,79600000.0
2009-05-22 00:46:00,1.51905,1.5191,1.5189,1.5189,127400000.0
2009-05-22 00:47:00,1.5189,1.5193,1.5189,1.51925,42200000.0
2009-05-22 00:48:00,1.5192,1.51925,1.5189,1.5189,57400000.0
2009-05-22 00:49:00,1.5189,1.5192,1.5189,1.5192,91400000.0
2009-05-22 00:50:00,1.5192,1.5192,1.5192,1.5192,28000000.0
2009-05-22 00:51:00,1.5192,1.5192,1.5189,1.51895,109800000.0
2009-05-22 00:52:00,1.519,1.5193,1.519,1.5193,54800000.0
2009-05-22 00:53:00,1.5192,1.5193,1.5191,1.5191,98400000.0
2009-05-22 00:54:00,1.5191,1.5197,1.51905,1.5193,136400000.0
2009-05-22 00:55:00,1.51925,1.51935,1.51925,1.5193,29200000.0
2009-05-22 00:56:00,1.5193,1.5193,1.51925,1.5193,10000000.0
2009-05-22 00:57:00,1.51935,1.51935,1.51925,1.51935,13600000.0
2009-05-22 00:58:00,1.51935,1.5194,1.5193,1.5194,16600000.0
2009-05-22 00:59:00,1.5194,1.5194,1.5193,1.5193,32600000.0
2009-05-22 01:00:00,1.51925,1.5193,1.51925,1.5193,8400000.0
2009-05-22 01:01:00,1.51917,1.51927,1.51905,1.51927,172800000.0
2009-05-22 01:02:00,1.5193,1.5193,1.5193,1.5193,3800000.0
2009-05-22 01:03:00,1.5193,1.5194,1.5193,1.5194,53400000.0
2009-05-22 01:04:00,1.5194,1.5194,1.5193,1.5193,20400000.0
2009-05-22 01:05:00,1.5193,1.5193,1.5193,1.5193,46800000.0
2009-05-22 01:06:00,1.5193,1.5193,1.5193,1.5193,7600000.0
2009-05-22 01:07:00,1.5194,1.5194,1.5194,1.5194,2800000.0
2009-05-22 01:08:00,1.5194,1.5194,1.5194,1.5194,5600000.0
2009-05-22 01:09:00,1.5193,1.51935,1.5193,1.51935,15000000.0
2009-05-22 01:10:00,1.5194,1.5194,1.51935,1.51935,33800000.0
2009-05-22 01:11:00,1.51935,1.5194,1.51935,1.5194,9200000.0
2009-05-22 01:12:00,1.51908,1.51923,1.51878,1.5191,176800000.0
2009-05-22 01:13:00,1.51906,1.51914,1.51872,1.51899,86400000.0
2009-05-22 01:14:00,1.5193,1.5193,1.5193,1.5193,6000000.0
2009-05-22 01:15:00,1.51935,1.51935,1.5191,1.5192,45600000.0
2009-05-22 01:16:00,1.5191,1.5193,1.51905,1.51925,37600000.0
2009-05-22 01:17:00,1.5192,1.51935,1.5191,1.5192,46000000.0
2009-05-22 01:18:00,1.51915,1.5192,1.51905,1.51915,17200000.0
2009-05-22 01:19:00,1.5191,1.5191,1.5191,1.5191,18400000.0
2009-05-22 01:20:00,1.5191,1.5192,1.5191,1.5191,16200000.0
2009-05-22 01:21:00,1.5191,1.5192,1.5191,1.5192,52000000.0
2009-05-22 01:22:00,1.5192,1.5192,1.51885,1.519,33000000.0
2009-05-22 01:23:00,1.5189,1.519,1.51875,1.5189,123000000.0
2009-05-22 01:24:00,1.5189,1.5189,1.5188,1.5188,8200000.0
2009-05-22 01:25:00,1.5189,1.5189,1.5188,1.5189,15200000.0
2009-05-22 01:26:00,1.5188,1.5189,1.5188,1.5189,16800000.0
2009-05-22 01:27:00,1.5189,1.51895,1.5189,1.51895,19200000.0
2009-05-22 01:28:00,1.5189,1.5189,1.5188,1.5188,58800000.0
2009-05-22 01:29:00,1.5188,1.5188,1.5188,1.5188,26400000.0
2009-05-22 01:30:00,1.51895,1.51895,1.51895,1.51895,2800000.0
2009-05-22 01:31:00,1.5189,1.5191,1.5189,1.5191,16400000.0
2009-05-22 01:32:00,1.51885,1.519,1.51885,1.51885,28600000.0
2009-05-22 01:33:00,1.5189,1.51925,1.51885,1.51915,60800000.0
2009-05-22 01:34:00,1.5191,1.5191,1.519,1.51905,19800000.0
2009-05-22 01:35:00,1.5191,1.5191,1.5191,1.5191,2800000.0
2009-05-22 01:36:00,1.519,1.5191,1.519,1.5191,17200000.0
2009-05-22 01:37:00,1.51905,1.51915,1.519,1.519,59600000.0
2009-05-22 01:38:00,1.51905,1.51905,1.519,1.519,8600000.0
2009-05-22 01:39:00,1.519,1.5191,1.519,1.5191,34000000.0
2009-05-22 01:40:00,1.519,1.51905,1.519,1.519,54400000.0
2009-05-22 01:41:00,1.51905,1.5191,1.51905,1.5191,8400000.0
2009-05-22 01:42:00,1.51905,1.5191,1.519,1.5191,34000000.0
2009-05-22 01:43:00,1.51905,1.5191,1.519,1.5191,71400000.0
2009-05-22 01:44:00,1.519,1.5191,1.519,1.5191,31600000.0
2009-05-22 01:45:00,1.519,1.5191,1.519,1.5191,28800000.0
2009-05-22 01:46:00,1.519,1.5191,1.51885,1.5189,31400000.0
2009-05-22 01:47:00,1.5189,1.51905,1.51885,1.5189,67800000.0
2009-05-22 01:48:00,1.5189,1.5191,1.5189,1.5191,29200000.0
2009-05-22 01:49:00,1.5191,1.51955,1.51835,1.51895,273800000.0
2009-05-22 01:50:00,1.51895,1.51945,1.51895,1.51925,117400000.0
2009-05-22 01:51:00,1.5193,1.51935,1.5191,1.5192,68800000.0
2009-05-22 01:52:00,1.5191,1.5191,1.5191,1.5191,12800000.0
2009-05-22 01:53:00,1.5191,1.5195,1.5191,1.5194,42200000.0
2009-05-22 01:54:00,1.5195,1.51955,1.5194,1.5194,35400000.0
2009-05-22 01:55:00,1.5194,1.5196,1.5193,1.51955,43000000.0
2009-05-22 01:56:00,1.5196,1.5196,1.5195,1.5195,23400000.0
2009-05-22 01:57:00,1.51955,1.51955,1.5195,1.5195,37200000.0
2009-05-22 01:58:00,1.5194,1.51955,1.5194,1.5194,50400000.0
2009-05-22 01:59:00,1.5194,1.51975,1.5194,1.51975,72600000.0
2009-05-22 02:00:00,1.51945,1.5195,1.5191,1.5194,246800000.0
2009-05-22 02:01:00,1.51935,1.5195,1.5192,1.51935,101400000.0
2009-05-22 02:02:00,1.51935,1.51945,1.51925,1.51935,98200000.0
2009-05-22 02:03:00,1.51935,1.51965,1.51935,1.5194,178400000.0
2009-05-22 02:04:00,1.51935,1.5197,1.51935,1.5196,99200000.0
2009-05-22 02:05:00,1.5197,1.5197,1.51935,1.5194,85400000.0
2009-05-22 02:06:00,1.5194,1.51955,1.51895,1.5195,218400000.0
2009-05-22 02:07:00,1.5195,1.51965,1.5195,1.5195,63600000.0
2009-05-22 02:08:00,1.5196,1.5196,1.5193,1.5193,57200000.0
2009-05-22 02:09:00,1.5193,1.51955,1.5193,1.5194,63400000.0
2009-05-22 02:10:00,1.5193,1.5196,1.5193,1.5196,97400000.0
2009-05-22 02:11:00,1.51955,1.51965,1.51945,1.5195,45600000.0
2009-05-22 02:12:00,1.5196,1.5196,1.5195,1.5196,9200000.0
2009-05-22 02:13:00,1.5196,1.51965,1.5195,1.5195,33000000.0
2009-05-22 02:14:00,1.5195,1.5197,1.51935,1.5195,142400000.0
2009-05-22 02:15:00,1.5196,1.51995,1.5195,1.51985,207200000.0
2009-05-22 02:16:00,1.5199,1.5201,1.51985,1.52005,133000000.0
2009-05-22 02:17:00,1.5201,1.52045,1.52,1.52045,185200000.0
2009-05-22 02:18:00,1.52045,1.5206,1.5203,1.5203,72300000.0
2009-05-22 02:19:00,1.5204,1.5205,1.5203,1.5204,69600000.0
2009-05-22 02:20:00,1.5204,1.5204,1.52025,1.5204,21200000.0
2009-05-22 02:21:00,1.52035,1.52045,1.51975,1.5198,228400000.0
2009-05-22 02:22:00,1.51985,1.52,1.5198,1.52,88000000.0
2009-05-22 02:23:00,1.52,1.5202,1.5199,1.5201,350800000.0
2009-05-22 02:24:00,1.52025,1.52025,1.5198,1.5198,321800000.0
2009-05-22 02:25:00,1.5198,1.52,1.5198,1.52,216600000.0
2009-05-22 02:26:00,1.52005,1.5202,1.52,1.5202,109000000.0
2009-05-22 02:27:00,1.52035,1.5204,1.52,1.5201,118400000.0
2009-05-22 02:28:00,1.5201,1.5201,1.52,1.5201,106600000.0
2009-05-22 02:29:00,1.5201,1.5202,1.52,1.5201,168600000.0
2009-05-22 02:30:00,1.5201,1.5203,1.5201,1.5202,239000000.0
2009-05-22 02:31:00,1.52035,1.5204,1.5201,1.5203,83000000.0
2009-05-22 02:32:00,1.52035,1.52045,1.5203,1.5204,124400000.0
2009-05-22 02:33:00,1.5204,1.52045,1.5203,1.52035,83800000.0
2009-05-22 02:34:00,1.52035,1.5204,1.52005,1.5203,64800000.0
2009-05-22 02:35:00,1.5203,1.52055,1.5202,1.52045,74800000.0
2009-05-22 02:36:00,1.5204,1.5205,1.52025,1.5205,53100000.0
2009-05-22 02:37:00,1.5204,1.5205,1.51985,1.5202,85400000.0
2009-05-22 02:38:00,1.52015,1.52015,1.5199,1.5199,74400000.0
2009-05-22 02:39:00,1.52,1.52005,1.51985,1.52,74800000.0
2009-05-22 02:40:00,1.5199,1.5203,1.5197,1.5198,86200000.0
2009-05-22 02:41:00,1.5199,1.52005,1.5198,1.5199,139000000.0
2009-05-22 02:42:00,1.52,1.5202,1.5199,1.5202,90400000.0
2009-05-22 02:43:00,1.52025,1.52045,1.52,1.5201,231700000.0
2009-05-22 02:44:00,1.5201,1.52045,1.5201,1.5202,83200000.0
2009-05-22 02:45:00,1.5202,1.5205,1.52015,1.5203,104600000.0
2009-05-22 02:46:00,1.52035,1.52055,1.52025,1.5204,50000000.0
2009-05-22 02:47:00,1.5203,1.52045,1.5203,1.5204,16600000.0
2009-05-22 02:48:00,1.52045,1.52045,1.5203,1.5204,22600000.0
2009-05-22 02:49:00,1.5203,1.52045,1.5203,1.5204,18800000.0
2009-05-22 02:50:00,1.52045,1.52045,1.5203,1.5204,14600000.0
2009-05-22 02:51:00,1.52045,1.52045,1.52045,1.52045,1000000.0
2009-05-22 02:52:00,1.5204,1.5205,1.5204,1.5204,13800000.0
2009-05-22 02:53:00,1.52045,1.5206,1.5203,1.5204,76200000.0
2009-05-22 02:54:00,1.5203,1.5203,1.5199,1.52,169200000.0
2009-05-22 02:55:00,1.5201,1.52025,1.52,1.52015,161800000.0
2009-05-22 02:56:00,1.5201,1.52015,1.5195,1.5198,268200000.0
2009-05-22 02:57:00,1.5198,1.5199,1.5197,1.5199,63400000.0
2009-05-22 02:58:00,1.51995,1.52,1.5198,1.51995,22400000.0
2009-05-22 02:59:00,1.52,1.52035,1.51995,1.5203,41200000.0
2009-05-22 03:00:00,1.52025,1.52025,1.52,1.52,45000000.0
2009-05-22 03:01:00,1.52,1.5203,1.5199,1.5199,67200000.0
2009-05-22 03:02:00,1.52,1.5201,1.5199,1.52,62200000.0
2009-05-22 03:03:00,1.5201,1.5202,1.5201,1.5201,54800000.0
2009-05-22 03:04:00,1.5201,1.5201,1.5192,1.51995,305500000.0
2009-05-22 03:05:00,1.52,1.5201,1.5197,1.52005,85400000.0
2009-05-22 03:06:00,1.52,1.52025,1.51975,1.5202,134200000.0
2009-05-22 03:07:00,1.52005,1.52015,1.51995,1.52,48000000.0
2009-05-22 03:08:00,1.52,1.52005,1.51985,1.5199,82000000.0
2009-05-22 03:09:00,1.5199,1.52005,1.51985,1.52,105400000.0
2009-05-22 03:10:00,1.52,1.52005,1.52,1.52,32000000.0
2009-05-22 03:11:00,1.52,1.52025,1.51985,1.51985,65600000.0
2009-05-22 03:12:00,1.51985,1.51995,1.51985,1.5199,51200000.0
2009-05-22 03:13:00,1.5199,1.5199,1.51935,1.51975,140200000.0
2009-05-22 03:14:00,1.5196,1.51975,1.5196,1.5196,136600000.0
2009-05-22 03:15:00,1.5196,1.51975,1.5196,1.51965,86600000.0
2009-05-22 03:16:00,1.51965,1.51985,1.5196,1.5197,81800000.0
2009-05-22 03:17:00,1.51965,1.5197,1.51965,1.51965,25600000.0
2009-05-22 03:18:00,1.51965,1.5197,1.51965,1.5197,11400000.0
2009-05-22 03:19:00,1.5197,1.5198,1.5196,1.5197,78800000.0
2009-05-22 03:20:00,1.5195,1.5195,1.5195,1.5195,2200000.0
2009-05-22 03:21:00,1.5197,1.51985,1.5197,1.5198,106400000.0
2009-05-22 03:22:00,1.5198,1.5202,1.5198,1.5202,49200000.0
2009-05-22 03:23:00,1.5201,1.5203,1.52,1.5201,176000000.0
2009-05-22 03:24:00,1.5201,1.52025,1.52,1.52,71600000.0
2009-05-22 03:25:00,1.52,1.52,1.52,1.52,19200000.0
2009-05-22 03:26:00,1.52,1.5201,1.52,1.52,78600000.0
2009-05-22 03:27:00,1.52,1.52005,1.5199,1.52,74400000.0
2009-05-22 03:28:00,1.52,1.52,1.5199,1.5199,106400000.0
2009-05-22 03:29:00,1.5199,1.5199,1.51985,1.5199,57600000.0
2009-05-22 03:30:00,1.5199,1.51995,1.5199,1.51995,21600000.0
2009-05-22 03:31:00,1.52,1.52,1.5199,1.5199,38400000.0
2009-05-22 03:32:00,1.51995,1.5202,1.5199,1.5199,64400000.0
2009-05-22 03:33:00,1.51995,1.52015,1.5199,1.5199,14200000.0
2009-05-22 03:34:00,1.51969,1.51973,1.51951,1.51971,51800000.0
2009-05-22 03:35:00,1.51985,1.5203,1.51985,1.5203,333800000.0
2009-05-22 03:36:00,1.5203,1.5203,1.51975,1.52,143400000.0
2009-05-22 03:37:00,1.52,1.52,1.52,1.52,60000000.0
2009-05-22 03:38:00,1.52,1.5202,1.5199,1.52,136600000.0
2009-05-22 03:39:00,1.52,1.52,1.52,1.52,65600000.0
2009-05-22 03:40:00,1.52,1.52,1.52,1.52,34400000.0
2009-05-22 03:41:00,1.52,1.52,1.52,1.52,26400000.0
2009-05-22 03:42:00,1.52,1.52005,1.5197,1.51985,109600000.0
2009-05-22 03:43:00,1.51985,1.5199,1.5198,1.5198,53600000.0
2009-05-22 03:44:00,1.5198,1.51985,1.5198,1.5198,44000000.0
2009-05-22 03:45:00,1.51985,1.5199,1.5198,1.51985,43200000.0
2009-05-22 03:46:00,1.5198,1.5199,1.5198,1.5199,25600000.0
2009-05-22 03:47:00,1.5199,1.5199,1.5199,1.5199,21600000.0
2009-05-22 03:48:00,1.5199,1.52,1.5199,1.5199,31200000.0
2009-05-22 03:49:00,1.5199,1.5199,1.5199,1.5199,27200000.0
2009-05-22 03:50:00,1.5199,1.5199,1.5199,1.5199,40800000.0
2009-05-22 03:51:00,1.51985,1.5199,1.51975,1.51985,100800000.0
2009-05-22 03:52:00,1.51985,1.5199,1.5198,1.5199,118400000.0
2009-05-22 03:53:00,1.5199,1.5199,1.5198,1.51985,96800000.0
2009-05-22 03:54:00,1.5199,1.51995,1.5198,1.51985,79400000.0
2009-05-22 03:55:00,1.51985,1.5199,1.5198,1.51985,38400000.0
2009-05-22 03:56:00,1.51985,1.5199,1.5195,1.5199,85800000.0
2009-05-22 03:57:00,1.5199,1.5199,1.51985,1.51985,14400000.0
2009-05-22 03:58:00,1.5199,1.5199,1.51985,1.51985,21600000.0
2009-05-22 03:59:00,1.51985,1.51985,1.5196,1.5196,50400000.0
2009-05-22 04:00:00,1.5196,1.5196,1.5194,1.5195,54400000.0
2009-05-22 04:01:00,1.5195,1.51975,1.51945,1.5195,44000000.0
2009-05-22 04:02:00,1.5195,1.5196,1.5195,1.5196,48000000.0
2009-05-22 04:03:00,1.5196,1.51975,1.5196,1.5197,30800000.0
2009-05-22 04:04:00,1.51922,1.51958,1.51898,1.51958,12600000.0
2009-05-22 04:05:00,1.5197,1.5197,1.5196,1.51965,24000000.0
2009-05-22 04:06:00,1.5197,1.5197,1.51965,1.51965,9600000.0
2009-05-22 04:07:00,1.51965,1.51965,1.5196,1.5196,12000000.0
2009-05-22 04:08:00,1.51965,1.5197,1.5192,1.51955,48600000.0
2009-05-22 04:09:00,1.5197,1.5199,1.5195,1.51965,111400000.0
2009-05-22 04:10:00,1.5196,1.5197,1.5196,1.5196,12000000.0
2009-05-22 04:11:00,1.5197,1.5197,1.5196,1.5196,16800000.0
2009-05-22 04:12:00,1.5196,1.5198,1.5196,1.5198,30400000.0
2009-05-22 04:13:00,1.5197,1.5197,1.5196,1.5196,30400000.0
2009-05-22 04:14:00,1.5197,1.5197,1.51965,1.5197,14400000.0
2009-05-22 04:15:00,1.5197,1.5197,1.5196,1.5196,67200000.0
2009-05-22 04:16:00,1.51901,1.5194,1.51884,1.51938,46400000.0
2009-05-22 04:17:00,1.51931,1.51957,1.51898,1.51957,64600000.0
2009-05-22 04:18:00,1.51965,1.51975,1.51965,1.5197,65000000.0
2009-05-22 04:19:00,1.5197,1.5197,1.5196,1.5197,57600000.0
2009-05-22 04:20:00,1.51965,1.5197,1.5196,1.51965,90400000.0
2009-05-22 04:21:00,1.51965,1.51985,1.5196,1.5197,98800000.0
2009-05-22 04:22:00,1.51965,1.5197,1.5196,1.51965,40800000.0
2009-05-22 04:23:00,1.5197,1.5197,1.5194,1.5196,74400000.0
2009-05-22 04:24:00,1.5196,1.5196,1.5196,1.5196,21600000.0
2009-05-22 04:25:00,1.5196,1.5196,1.5195,1.5195,74400000.0
2009-05-22 04:26:00,1.5195,1.5196,1.5195,1.5196,50400000.0
2009-05-22 04:27:00,1.51947,1.51952,1.51924,1.51944,20600000.0
2009-05-22 04:28:00,1.5196,1.5196,1.5195,1.5195,20000000.0
2009-05-22 04:29:00,1.5196,1.5196,1.5195,1.5196,48000000.0
2009-05-22 04:30:00,1.51955,1.5199,1.5195,1.5197,77600000.0
2009-05-22 04:31:00,1.5197,1.5197,1.51965,1.5197,19000000.0
2009-05-22 04:32:00,1.5197,1.52,1.5197,1.52,99800000.0
2009-05-22 04:33:00,1.52,1.5201,1.52,1.52,20800000.0
2009-05-22 04:34:00,1.52,1.52,1.52,1.52,4800000.0
2009-05-22 04:35:00,1.5199,1.5199,1.5199,1.5199,21600000.0
2009-05-22 04:36:00,1.5199,1.52005,1.5199,1.51995,79200000.0
2009-05-22 04:37:00,1.51995,1.51995,1.5199,1.5199,24000000.0
2009-05-22 04:38:00,1.5199,1.5199,1.5199,1.5199,12000000.0
2009-05-22 04:39:00,1.5199,1.52,1.5199,1.52,35400000.0
2009-05-22 04:40:00,1.52005,1.52005,1.5199,1.5199,67000000.0
2009-05-22 04:41:00,1.5199,1.5199,1.5198,1.5199,60000000.0
2009-05-22 04:42:00,1.5198,1.5199,1.5198,1.5199,21600000.0
2009-05-22 04:43:00,1.51985,1.5199,1.51985,1.5199,16800000.0
2009-05-22 04:44:00,1.5199,1.5199,1.5198,1.5199,21600000.0
2009-05-22 04:45:00,1.5199,1.5199,1.51975,1.5198,57600000.0
2009-05-22 04:46:00,1.51975,1.5198,1.51975,1.5198,12000000.0
2009-05-22 04:47:00,1.51975,1.5198,1.5197,1.5197,16800000.0
2009-05-22 04:48:00,1.5198,1.5198,1.5197,1.5197,26400000.0
2009-05-22 04:49:00,1.51953,1.51959,1.51933,1.51953,32200000.0
2009-05-22 04:50:00,1.5197,1.5197,1.5196,1.51965,50400000.0
2009-05-22 04:51:00,1.51965,1.51965,1.51955,1.5196,19200000.0
2009-05-22 04:52:00,1.51955,1.5196,1.51955,1.5196,7200000.0
2009-05-22 04:53:00,1.51934,1.51949,1.51914,1.51943,44400000.0
2009-05-22 04:54:00,1.5196,1.5196,1.5196,1.5196,16800000.0
2009-05-22 04:55:00,1.5197,1.5197,1.5195,1.5196,75800000.0
2009-05-22 04:56:00,1.5195,1.5196,1.5195,1.5196,38200000.0
2009-05-22 04:57:00,1.51932,1.51941,1.51905,1.51913,12200000.0
2009-05-22 04:58:00,1.5196,1.5196,1.51955,1.51955,4800000.0
2009-05-22 04:59:00,1.5196,1.5198,1.5195,1.5198,43200000.0
2009-05-22 05:00:00,1.51975,1.5198,1.5197,1.5197,69600000.0
2009-05-22 05:01:00,1.5197,1.5198,1.5195,1.51965,64400000.0
2009-05-22 05:02:00,1.5196,1.5197,1.5196,1.5197,24000000.0
2009-05-22 05:03:00,1.5196,1.5197,1.5196,1.5196,28800000.0
2009-05-22 05:04:00,1.51942,1.51942,1.51913,1.51935,117200000.0
2009-05-22 05:05:00,1.51937,1.51953,1.51926,1.51948,94800000.0
2009-05-22 05:06:00,1.51914,1.51941,1.51914,1.51941,18200000.0
2009-05-22 05:07:00,1.5196,1.5196,1.5196,1.5196,4800000.0
2009-05-22 05:08:00,1.5197,1.5197,1.5197,1.5197,21600000.0
2009-05-22 05:09:00,1.5197,1.5197,1.5196,1.5196,53400000.0
2009-05-22 05:10:00,1.5196,1.5197,1.5196,1.5197,38400000.0
2009-05-22 05:11:00,1.51965,1.5197,1.51965,1.51965,12000000.0
2009-05-22 05:12:00,1.51965,1.5199,1.51965,1.5198,58200000.0
2009-05-22 05:13:00,1.51963,1.51978,1.51924,1.51974,64800000.0
2009-05-22 05:14:00,1.5199,1.5199,1.5198,1.51985,14400000.0
2009-05-22 05:15:00,1.5199,1.5199,1.5196,1.5197,52400000.0
2009-05-22 05:16:00,1.5197,1.5197,1.5196,1.5197,31200000.0
2009-05-22 05:17:00,1.51965,1.5197,1.5196,1.5196,57600000.0
2009-05-22 05:18:00,1.5195,1.5196,1.5195,1.5196,21600000.0
2009-05-22 05:19:00,1.5196,1.5196,1.5195,1.5196,43000000.0
2009-05-22 05:20:00,1.5196,1.5196,1.5196,1.5196,7200000.0
2009-05-22 05:21:00,1.5196,1.5196,1.5196,1.5196,20000000.0
2009-05-22 05:22:00,1.5196,1.5196,1.5196,1.5196,16800000.0
2009-05-22 05:23:00,1.5197,1.5197,1.5196,1.5196,63000000.0
2009-05-22 05:24:00,1.51919,1.51934,1.51912,1.51921,12800000.0
2009-05-22 05:25:00,1.51927,1.51927,1.51897,1.51917,9200000.0
2009-05-22 05:26:00,1.51965,1.5197,1.5196,1.5196,35600000.0
2009-05-22 05:27:00,1.5196,1.5196,1.5196,1.5196,12000000.0
2009-05-22 05:28:00,1.5196,1.5196,1.5196,1.5196,16800000.0
2009-05-22 05:29:00,1.5196,1.5196,1.5195,1.5195,48000000.0
2009-05-22 05:30:00,1.5195,1.5195,1.5195,1.5195,12800000.0
2009-05-22 05:31:00,1.5195,1.5195,1.5195,1.5195,28800000.0
2009-05-22 05:32:00,1.5195,1.5196,1.5195,1.5196,44800000.0
2009-05-22 05:33:00,1.5195,1.5195,1.5192,1.5192,69000000.0
2009-05-22 05:34:00,1.5193,1.51935,1.5192,1.5193,104800000.0
2009-05-22 05:35:00,1.51925,1.51937,1.51879,1.5189,11000000.0
2009-05-22 05:36:00,1.5193,1.5193,1.5193,1.5193,4800000.0
2009-05-22 05:37:00,1.51907,1.51912,1.51858,1.51904,80200000.0
2009-05-22 05:38:00,1.5193,1.5193,1.51925,1.5193,14400000.0
2009-05-22 05:39:00,1.5191,1.51913,1.51871,1.51909,38000000.0
2009-05-22 05:40:00,1.51894,1.51914,1.51871,1.51905,70400000.0
2009-05-22 05:41:00,1.51909,1.51917,1.51865,1.51909,26800000.0
2009-05-22 05:42:00,1.51894,1.51918,1.51862,1.51862,86200000.0
2009-05-22 05:43:00,1.51921,1.51921,1.51871,1.51889,37400000.0
2009-05-22 05:44:00,1.51935,1.51935,1.5192,1.5193,25200000.0
2009-05-22 05:45:00,1.51908,1.51915,1.51868,1.51908,107600002.0
2009-05-22 05:46:00,1.51892,1.5192,1.51872,1.51872,115400002.0
2009-05-22 05:47:00,1.51892,1.51913,1.51859,1.51889,71400002.0
2009-05-22 05:48:00,1.51903,1.5192,1.5187,1.51903,231000005.0
2009-05-22 05:49:00,1.51894,1.51915,1.51867,1.51907,29000000.0
2009-05-22 05:50:00,1.5192,1.5193,1.5192,1.5193,8600000.0
2009-05-22 05:51:00,1.51891,1.5191,1.51879,1.51903,8000000.0
2009-05-22 05:52:00,1.51905,1.51928,1.51874,1.51895,31400000.0
2009-05-22 05:53:00,1.51901,1.51911,1.51883,1.51905,8000000.0
2009-05-22 05:54:00,1.5193,1.5193,1.5193,1.5193,6400000.0
2009-05-22 05:55:00,1.51908,1.51918,1.51879,1.51917,152400000.0
2009-05-22 05:56:00,1.51916,1.5192,1.51875,1.51911,103000000.0
2009-05-22 05:57:00,1.51907,1.51918,1.51875,1.51906,40200000.0
2009-05-22 05:58:00,1.51896,1.51915,1.51875,1.51905,59800000.0
2009-05-22 05:59:00,1.51923,1.51933,1.51861,1.51902,64600000.0
2009-05-22 06:00:00,1.51923,1.51932,1.51885,1.519,149200000.0
2009-05-22 06:01:00,1.51904,1.5192,1.519,1.51909,128400000.0
2009-05-22 06:02:00,1.51909,1.5192,1.51881,1.51904,160000000.0
2009-05-22 06:03:00,1.51902,1.51924,1.51878,1.51897,99700000.0
2009-05-22 06:04:00,1.51902,1.51917,1.51891,1.51901,155300000.0
2009-05-22 06:05:00,1.51897,1.51904,1.5187,1.51895,251000000.0
2009-05-22 06:06:00,1.5193,1.5193,1.51915,1.5193,22400000.0
2009-05-22 06:07:00,1.51913,1.51915,1.5188,1.51902,102200000.0
2009-05-22 06:08:00,1.51915,1.51919,1.51895,1.51906,46000000.0
2009-05-22 06:09:00,1.5192,1.5193,1.5192,1.5192,35000000.0
2009-05-22 06:10:00,1.5192,1.5193,1.5192,1.5192,61400000.0
2009-05-22 06:11:00,1.5192,1.5192,1.5192,1.5192,6400000.0
2009-05-22 06:12:00,1.5192,1.5193,1.51915,1.51915,61400000.0
2009-05-22 06:13:00,1.51915,1.5192,1.51915,1.5192,47200000.0
2009-05-22 06:14:00,1.5192,1.5192,1.5189,1.5191,75800000.0
2009-05-22 06:15:00,1.5191,1.51925,1.519,1.5191,49400000.0
2009-05-22 06:16:00,1.5191,1.51925,1.5191,1.5191,87000000.0
2009-05-22 06:17:00,1.51925,1.51925,1.5191,1.5191,47800000.0
2009-05-22 06:18:00,1.51915,1.5192,1.5191,1.5191,30200000.0
2009-05-22 06:19:00,1.5191,1.5193,1.5191,1.5192,32200000.0
2009-05-22 06:20:00,1.5192,1.5192,1.5191,1.5191,35800000.0
2009-05-22 06:21:00,1.51905,1.5191,1.519,1.519,66200000.0
2009-05-22 06:22:00,1.5191,1.5191,1.519,1.5191,58400000.0
2009-05-22 06:23:00,1.5191,1.5191,1.51855,1.5189,127600000.0
2009-05-22 06:24:00,1.5189,1.519,1.5185,1.5188,138400000.0
2009-05-22 06:25:00,1.5188,1.5188,1.51855,1.5187,93600000.0
2009-05-22 06:26:00,1.5187,1.51875,1.5186,1.5187,125400000.0
2009-05-22 06:27:00,1.5187,1.5188,1.51865,1.51865,36200000.0
2009-05-22 06:28:00,1.5187,1.51875,1.51865,1.5187,97800000.0
2009-05-22 06:29:00,1.5186,1.51875,1.5186,1.5187,55400000.0
2009-05-22 06:30:00,1.5187,1.5187,1.5186,1.5187,33200000.0
2009-05-22 06:31:00,1.5187,1.5187,1.5187,1.5187,32000000.0
2009-05-22 06:32:00,1.5187,1.5187,1.5186,1.5187,36000000.0
2009-05-22 06:33:00,1.5187,1.5187,1.51855,1.5187,112000000.0
2009-05-22 06:34:00,1.5187,1.5191,1.51855,1.5191,104800000.0
2009-05-22 06:35:00,1.519,1.5191,1.5189,1.519,68800000.0
2009-05-22 06:36:00,1.5189,1.519,1.5189,1.5189,35200000.0
2009-05-22 06:37:00,1.519,1.519,1.5188,1.5189,93600000.0
2009-05-22 06:38:00,1.5189,1.519,1.51875,1.5188,80600000.0
2009-05-22 06:39:00,1.5188,1.519,1.5188,1.5188,82600000.0
2009-05-22 06:40:00,1.5189,1.519,1.5188,1.5188,26400000.0
2009-05-22 06:41:00,1.5188,1.5188,1.5188,1.5188,32000000.0
2009-05-22 06:42:00,1.5188,1.5188,1.5188,1.5188,32000000.0
2009-05-22 06:43:00,1.5188,1.519,1.5188,1.519,36200000.0
2009-05-22 06:44:00,1.519,1.519,1.5189,1.5189,41600000.0
2009-05-22 06:45:00,1.51868,1.51873,1.51839,1.5186,213400000.0
2009-05-22 06:46:00,1.5189,1.519,1.5189,1.519,6400000.0
2009-05-22 06:47:00,1.519,1.5191,1.5189,1.519,78600000.0
2009-05-22 06:48:00,1.5189,1.519,1.5189,1.519,6400000.0
2009-05-22 06:49:00,1.519,1.519,1.5189,1.519,57600000.0
2009-05-22 06:50:00,1.5189,1.5189,1.5189,1.5189,3200000.0
2009-05-22 06:51:00,1.519,1.519,1.519,1.519,6400000.0
2009-05-22 06:52:00,1.519,1.519,1.5189,1.519,28800000.0
2009-05-22 06:53:00,1.519,1.51905,1.5188,1.51895,80400000.0
2009-05-22 06:54:00,1.5191,1.5191,1.5189,1.519,91200000.0
2009-05-22 06:55:00,1.519,1.5193,1.5189,1.5191,126400000.0
2009-05-22 06:56:00,1.5191,1.5192,1.51895,1.519,112000000.0
2009-05-22 06:57:00,1.519,1.51915,1.5188,1.5189,82800000.0
2009-05-22 06:58:00,1.5189,1.5191,1.5188,1.5189,97400000.0
2009-05-22 06:59:00,1.5189,1.5189,1.5189,1.5189,57600000.0
2009-05-22 07:00:00,1.5189,1.5189,1.5189,1.5189,25600000.0
2009-05-22 07:01:00,1.5189,1.51895,1.5188,1.5189,148400000.0
2009-05-22 07:02:00,1.5189,1.5189,1.5189,1.5189,80000000.0
2009-05-22 07:03:00,1.5189,1.5189,1.5188,1.5189,75800000.0
2009-05-22 07:04:00,1.51885,1.5189,1.5188,1.5189,130400000.0
2009-05-22 07:05:00,1.51905,1.5191,1.5189,1.519,63200000.0
2009-05-22 07:06:00,1.519,1.519,1.51895,1.519,70600000.0
2009-05-22 07:07:00,1.519,1.519,1.5189,1.519,155200000.0
2009-05-22 07:08:00,1.5189,1.519,1.5188,1.519,181600000.0
2009-05-22 07:09:00,1.5189,1.5189,1.5188,1.5189,112000000.0
2009-05-22 07:10:00,1.5189,1.5189,1.5188,1.5189,60000000.0
2009-05-22 07:11:00,1.51885,1.5191,1.51885,1.519,75200000.0
2009-05-22 07:12:00,1.519,1.51945,1.519,1.51925,259800000.0
2009-05-22 07:13:00,1.5193,1.5195,1.519,1.51935,251000000.0
2009-05-22 07:14:00,1.51935,1.51945,1.519,1.5194,90000000.0
2009-05-22 07:15:00,1.5193,1.5194,1.5191,1.5191,75000000.0
2009-05-22 07:16:00,1.5191,1.5191,1.519,1.519,59200000.0
2009-05-22 07:17:00,1.519,1.5192,1.5189,1.51915,36400000.0
2009-05-22 07:18:00,1.5192,1.5194,1.51915,1.5194,56400000.0
2009-05-22 07:19:00,1.51935,1.5194,1.51935,1.5194,16000000.0
2009-05-22 07:20:00,1.5194,1.51945,1.5193,1.5193,66400000.0
2009-05-22 07:21:00,1.5194,1.5194,1.51935,1.5194,22400000.0
2009-05-22 07:22:00,1.51925,1.51925,1.519,1.5192,45000000.0
2009-05-22 07:23:00,1.51915,1.51925,1.51895,1.519,53800000.0
2009-05-22 07:24:00,1.51905,1.51905,1.5189,1.51905,35200000.0
2009-05-22 07:25:00,1.51895,1.5191,1.51895,1.519,45200000.0
2009-05-22 07:26:00,1.51905,1.51905,1.5189,1.519,33400000.0
2009-05-22 07:27:00,1.519,1.51915,1.519,1.51915,15400000.0
2009-05-22 07:28:00,1.5193,1.5193,1.5189,1.5189,83600000.0
2009-05-22 07:29:00,1.51915,1.5193,1.519,1.519,89000000.0
2009-05-22 07:30:00,1.519,1.5193,1.519,1.5192,123600000.0
2009-05-22 07:31:00,1.5193,1.5193,1.51905,1.5191,93800000.0
2009-05-22 07:32:00,1.5191,1.5191,1.5191,1.5191,65600000.0
2009-05-22 07:33:00,1.5191,1.5191,1.51875,1.5188,95000000.0
2009-05-22 07:34:00,1.5188,1.5191,1.5187,1.519,130600000.0
2009-05-22 07:35:00,1.5189,1.5191,1.51885,1.519,124200000.0
2009-05-22 07:36:00,1.519,1.5191,1.5189,1.519,163600000.0
2009-05-22 07:37:00,1.519,1.519,1.5189,1.5189,28800000.0
2009-05-22 07:38:00,1.5189,1.5189,1.5189,1.5189,32000000.0
2009-05-22 07:39:00,1.5189,1.5189,1.5189,1.5189,44000000.0
2009-05-22 07:40:00,1.5189,1.5189,1.5189,1.5189,22400000.0
2009-05-22 07:41:00,1.5188,1.5189,1.5188,1.5189,24200000.0
2009-05-22 07:42:00,1.5188,1.5189,1.5187,1.5188,204000000.0
2009-05-22 07:43:00,1.5188,1.5188,1.5188,1.5188,22400000.0
2009-05-22 07:44:00,1.5188,1.5189,1.5188,1.5189,51200000.0
2009-05-22 07:45:00,1.5189,1.5189,1.5189,1.5189,68000000.0
2009-05-22 07:46:00,1.51877,1.51895,1.51877,1.51895,115800000.0
2009-05-22 07:47:00,1.51905,1.51905,1.5184,1.5184,222800000.0
2009-05-22 07:48:00,1.5185,1.5188,1.51845,1.5186,16200000.0
2009-05-22 07:49:00,1.5186,1.5187,1.5183,1.5186,187800000.0
2009-05-22 07:50:00,1.5186,1.5187,1.5186,1.5186,22400000.0
2009-05-22 07:51:00,1.5187,1.5187,1.5183,1.5184,59200000.0
2009-05-22 07:52:00,1.5184,1.5184,1.5184,1.5184,38400000.0
2009-05-22 07:53:00,1.5184,1.5186,1.5182,1.5186,171000000.0
2009-05-22 07:54:00,1.5186,1.5188,1.51825,1.5188,103800000.0
2009-05-22 07:55:00,1.5187,1.51895,1.51865,1.51885,112600000.0
2009-05-22 07:56:00,1.5186,1.5188,1.5185,1.5188,28000000.0
2009-05-22 07:57:00,1.5187,1.5189,1.5186,1.5187,180200000.0
2009-05-22 07:58:00,1.5187,1.51905,1.5185,1.5186,331000000.0
2009-05-22 07:59:00,1.5186,1.51915,1.5183,1.5189,297500000.0
2009-05-22 08:00:00,1.5189,1.51915,1.5187,1.5191,206600000.0
2009-05-22 08:01:00,1.51905,1.5192,1.51875,1.519,150400000.0
2009-05-22 08:02:00,1.519,1.51945,1.519,1.5192,149600000.0
2009-05-22 08:03:00,1.5192,1.51945,1.5189,1.5191,163200000.0
2009-05-22 08:04:00,1.5192,1.5192,1.5191,1.5192,116000000.0
2009-05-22 08:05:00,1.51935,1.51945,1.5192,1.5192,135400000.0
2009-05-22 08:06:00,1.5193,1.5194,1.5192,1.5193,59200000.0
2009-05-22 08:07:00,1.5192,1.51935,1.5192,1.51935,97800000.0
2009-05-22 08:08:00,1.5195,1.5197,1.5194,1.5195,374200000.0
2009-05-22 08:09:00,1.5195,1.51955,1.51925,1.51925,99800000.0
2009-05-22 08:10:00,1.5193,1.5193,1.5192,1.5192,46600000.0
2009-05-22 08:11:00,1.5192,1.5193,1.5192,1.5193,136000000.0
2009-05-22 08:12:00,1.5193,1.5195,1.51925,1.5193,196000000.0
2009-05-22 08:13:00,1.5194,1.5194,1.5194,1.5194,6400000.0
2009-05-22 08:14:00,1.51935,1.5194,1.51935,1.5194,16800000.0
2009-05-22 08:15:00,1.5194,1.5196,1.5193,1.5195,77400000.0
2009-05-22 08:16:00,1.5195,1.5196,1.5195,1.5195,35200000.0
2009-05-22 08:17:00,1.5195,1.51975,1.51935,1.51945,159000000.0
2009-05-22 08:18:00,1.51955,1.5197,1.51935,1.51965,124400000.0
2009-05-22 08:19:00,1.51965,1.52025,1.51955,1.52015,433799998.0
2009-05-22 08:20:00,1.52015,1.52035,1.5196,1.5196,603200000.0
2009-05-22 08:21:00,1.5196,1.5197,1.5189,1.519,375800000.0
2009-05-22 08:22:00,1.519,1.5193,1.519,1.5191,226200000.0
2009-05-22 08:23:00,1.5192,1.5196,1.5192,1.5196,140200000.0
2009-05-22 08:24:00,1.51955,1.51955,1.5191,1.5191,115800000.0
2009-05-22 08:25:00,1.5192,1.5194,1.5191,1.5194,120200000.0
2009-05-22 08:26:00,1.51935,1.5196,1.5192,1.51955,130800000.0
2009-05-22 08:27:00,1.5196,1.51975,1.51945,1.5196,264600000.0
2009-05-22 08:28:00,1.5195,1.5198,1.51935,1.51975,476799998.0
2009-05-22 08:29:00,1.5198,1.5198,1.5195,1.5197,579199991.0
2009-05-22 08:30:00,1.51975,1.5203,1.51955,1.5201,715400000.0
2009-05-22 08:31:00,1.52005,1.52065,1.52,1.52,248200000.0
2009-05-22 08:32:00,1.5199,1.52035,1.51985,1.52015,161400000.0
2009-05-22 08:33:00,1.5203,1.5205,1.51985,1.5201,180200000.0
2009-05-22 08:34:00,1.5201,1.5201,1.5197,1.52,91600000.0
2009-05-22 08:35:00,1.52,1.5203,1.5198,1.5203,134000000.0
2009-05-22 08:36:00,1.5203,1.5215,1.5203,1.52065,342600000.0
2009-05-22 08:37:00,1.52065,1.521,1.5205,1.52095,345600000.0
2009-05-22 08:38:00,1.5211,1.52155,1.521,1.52125,329200000.0
2009-05-22 08:39:00,1.52125,1.5215,1.5211,1.5212,299400000.0
2009-05-22 08:40:00,1.5212,1.5213,1.5212,1.5212,354200000.0
2009-05-22 08:41:00,1.5212,1.5213,1.52095,1.5211,211400000.0
2009-05-22 08:42:00,1.5209,1.521,1.52035,1.5205,398000001.0
2009-05-22 08:43:00,1.5205,1.5206,1.5203,1.5205,223200000.0
2009-05-22 08:44:00,1.5205,1.521,1.5205,1.521,361000000.0
2009-05-22 08:45:00,1.521,1.5214,1.5206,1.5214,306000000.0
2009-05-22 08:46:00,1.5214,1.5217,1.5213,1.52145,268200000.0
2009-05-22 08:47:00,1.52145,1.5219,1.52135,1.5217,266400000.0
2009-05-22 08:48:00,1.5216,1.52165,1.5213,1.5213,152000000.0
2009-05-22 08:49:00,1.5214,1.52165,1.5213,1.52165,176200000.0
2009-05-22 08:50:00,1.52165,1.52215,1.52145,1.522,312000000.0
2009-05-22 08:51:00,1.5219,1.522,1.52165,1.5217,208200000.0
2009-05-22 08:52:00,1.5217,1.52225,1.5216,1.52205,417000000.0
2009-05-22 08:53:00,1.52205,1.5221,1.5217,1.5218,248800000.0
2009-05-22 08:54:00,1.5219,1.5222,1.52175,1.5219,320400000.0
2009-05-22 08:55:00,1.52195,1.52225,1.5219,1.5222,199800000.0
2009-05-22 08:56:00,1.5221,1.52235,1.52195,1.52225,267200000.0
2009-05-22 08:57:00,1.5222,1.5223,1.522,1.52225,108800000.0
2009-05-22 08:58:00,1.5223,1.52235,1.5222,1.5223,166400000.0
2009-05-22 08:59:00,1.5223,1.523,1.52225,1.5229,435100000.0
2009-05-22 09:00:00,1.523,1.52335,1.5227,1.5228,350300000.0
2009-05-22 09:01:00,1.5228,1.52305,1.52275,1.52285,317600003.0
2009-05-22 09:02:00,1.5228,1.52325,1.5227,1.523,269600000.0
2009-05-22 09:03:00,1.523,1.52335,1.523,1.5231,317800000.0
2009-05-22 09:04:00,1.5232,1.52325,1.5229,1.5229,85000000.0
2009-05-22 09:05:00,1.523,1.5232,1.52285,1.5231,98200000.0
2009-05-22 09:06:00,1.5231,1.52335,1.5229,1.5229,184400000.0
2009-05-22 09:07:00,1.5229,1.52305,1.5229,1.5229,120000000.0
2009-05-22 09:08:00,1.5229,1.523,1.5229,1.5229,82600000.0
2009-05-22 09:09:00,1.5229,1.5229,1.5225,1.5225,343000000.0
2009-05-22 09:10:00,1.5225,1.52265,1.5217,1.5219,288000000.0
2009-05-22 09:11:00,1.5219,1.5223,1.5219,1.522,245200000.0
2009-05-22 09:12:00,1.522,1.5222,1.5219,1.5221,234800000.0
2009-05-22 09:13:00,1.522,1.5222,1.521,1.5211,319300000.0
2009-05-22 09:14:00,1.5211,1.5214,1.52105,1.5214,243600000.0
2009-05-22 09:15:00,1.5214,1.52175,1.5209,1.5215,483200000.0
2009-05-22 09:16:00,1.52165,1.52185,1.5215,1.5216,496600000.0
2009-05-22 09:17:00,1.5216,1.5217,1.5211,1.5213,349400000.0
2009-05-22 09:18:00,1.5213,1.5215,1.51995,1.5201,257100000.0
2009-05-22 09:19:00,1.5201,1.52035,1.51935,1.5196,495800000.0
2009-05-22 09:20:00,1.5196,1.5207,1.51955,1.52065,252200000.0
2009-05-22 09:21:00,1.5206,1.5209,1.52055,1.52075,165800000.0
2009-05-22 09:22:00,1.52075,1.52115,1.5206,1.52115,236800000.0
2009-05-22 09:23:00,1.52115,1.5213,1.5206,1.5208,589700000.0
2009-05-22 09:24:00,1.52075,1.5214,1.52075,1.52125,579400000.0
2009-05-22 09:25:00,1.5211,1.5214,1.52105,1.5212,329800000.0
2009-05-22 09:26:00,1.5212,1.5215,1.5212,1.5214,314200000.0
2009-05-22 09:27:00,1.52135,1.52135,1.52045,1.5208,303800000.0
2009-05-22 09:28:00,1.52095,1.5213,1.5208,1.5212,423800000.0
2009-05-22 09:29:00,1.5212,1.5215,1.521,1.52135,366400000.0
2009-05-22 09:30:00,1.5213,1.5214,1.5211,1.5211,426800003.0
2009-05-22 09:31:00,1.5211,1.5212,1.52105,1.5212,249600000.0
2009-05-22 09:32:00,1.5212,1.5215,1.5212,1.52145,408000000.0
2009-05-22 09:33:00,1.52145,1.5215,1.5212,1.52135,498600001.0
2009-05-22 09:34:00,1.5213,1.5215,1.52125,1.5213,364800000.0
2009-05-22 09:35:00,1.52135,1.5217,1.52125,1.5215,275000000.0
2009-05-22 09:36:00,1.5215,1.52165,1.5214,1.52155,288800000.0
2009-05-22 09:37:00,1.52145,1.5217,1.52135,1.52165,345600000.0
2009-05-22 09:38:00,1.52155,1.5217,1.52145,1.52155,266000000.0
2009-05-22 09:39:00,1.5216,1.522,1.5216,1.52165,270800000.0
2009-05-22 09:40:00,1.52165,1.5217,1.5215,1.5216,145600000.0
2009-05-22 09:41:00,1.5216,1.5217,1.5214,1.5215,91000000.0
2009-05-22 09:42:00,1.5215,1.5215,1.5213,1.5214,108000000.0
2009-05-22 09:43:00,1.5214,1.52175,1.5214,1.52155,258600000.0
2009-05-22 09:44:00,1.52155,1.5216,1.5214,1.5214,157600000.0
2009-05-22 09:45:00,1.5214,1.52145,1.5212,1.5212,93600000.0
2009-05-22 09:46:00,1.5211,1.5211,1.5206,1.5208,226800000.0
2009-05-22 09:47:00,1.52075,1.5209,1.5207,1.5208,154800000.0
2009-05-22 09:48:00,1.5208,1.5208,1.5206,1.5206,150000000.0
2009-05-22 09:49:00,1.5206,1.5206,1.5205,1.5205,127400000.0
2009-05-22 09:50:00,1.5205,1.52065,1.5205,1.5205,199000000.0
2009-05-22 09:51:00,1.5205,1.5208,1.5202,1.5205,411400000.0
2009-05-22 09:52:00,1.52045,1.52065,1.5204,1.5205,192000000.0
2009-05-22 09:53:00,1.5205,1.5207,1.52025,1.52025,290800000.0
2009-05-22 09:54:00,1.52025,1.52045,1.52025,1.5203,426800000.0
2009-05-22 09:55:00,1.5203,1.5206,1.5203,1.52035,388600000.0
2009-05-22 09:56:00,1.52035,1.52055,1.5203,1.5204,376800001.0
2009-05-22 09:57:00,1.52045,1.52055,1.5202,1.52035,408400000.0
2009-05-22 09:58:00,1.52035,1.5205,1.5203,1.5204,308800000.0
2009-05-22 09:59:00,1.52035,1.52055,1.5203,1.52035,139400000.0
2009-05-22 10:00:00,1.5204,1.5205,1.5203,1.5205,226800000.0
2009-05-22 10:01:00,1.5205,1.5206,1.5205,1.5205,151800000.0
2009-05-22 10:02:00,1.5205,1.5206,1.5204,1.5205,82800000.0
2009-05-22 10:03:00,1.5205,1.5206,1.5203,1.5204,190800000.0
2009-05-22 10:04:00,1.52055,1.5206,1.52035,1.5206,72200000.0
2009-05-22 10:05:00,1.5206,1.5206,1.5203,1.5203,223200000.0
2009-05-22 10:06:00,1.5204,1.52045,1.5203,1.52045,158000000.0
2009-05-22 10:07:00,1.5205,1.5206,1.5203,1.52055,327400000.0
2009-05-22 10:08:00,1.52055,1.52075,1.5205,1.52065,314800000.0
2009-05-22 10:09:00,1.52065,1.52095,1.52065,1.5209,289600000.0
2009-05-22 10:10:00,1.52095,1.52105,1.5206,1.5207,523000000.0
2009-05-22 10:11:00,1.5206,1.5206,1.52025,1.52025,437800000.0
2009-05-22 10:12:00,1.5203,1.5204,1.52025,1.52025,51200000.0
2009-05-22 10:13:00,1.5202,1.52025,1.5202,1.5202,109200000.0
2009-05-22 10:14:00,1.5202,1.5202,1.52,1.52,256000000.0
2009-05-22 10:15:00,1.5201,1.5202,1.5195,1.5195,182600000.0
2009-05-22 10:16:00,1.51965,1.52,1.51955,1.5198,253800000.0
2009-05-22 10:17:00,1.51985,1.52005,1.5195,1.52005,252200000.0
2009-05-22 10:18:00,1.5201,1.5202,1.5199,1.5199,147200000.0
2009-05-22 10:19:00,1.52,1.5201,1.5199,1.52,162000000.0
2009-05-22 10:20:00,1.52,1.52,1.51975,1.51985,114000000.0
2009-05-22 10:21:00,1.52,1.5201,1.51985,1.52,257600000.0
2009-05-22 10:22:00,1.5199,1.52005,1.5198,1.5198,287200000.0
2009-05-22 10:23:00,1.5198,1.51995,1.5198,1.5199,246400000.0
2009-05-22 10:24:00,1.5198,1.5198,1.5198,1.5198,157400000.0
2009-05-22 10:25:00,1.5198,1.51995,1.5198,1.5198,312200000.0
2009-05-22 10:26:00,1.5198,1.51985,1.5196,1.5197,172000000.0
2009-05-22 10:27:00,1.5197,1.51985,1.5197,1.51985,55200000.0
2009-05-22 10:28:00,1.51985,1.51995,1.5198,1.5199,61400000.0
2009-05-22 10:29:00,1.52,1.52,1.5198,1.5198,367000000.0
2009-05-22 10:30:00,1.5198,1.52,1.5198,1.5199,158800000.0
2009-05-22 10:31:00,1.52,1.5201,1.5198,1.5198,141600000.0
2009-05-22 10:32:00,1.5198,1.5199,1.5198,1.5199,145400000.0
2009-05-22 10:33:00,1.5199,1.5199,1.51975,1.5198,82800000.0
2009-05-22 10:34:00,1.5198,1.5198,1.5196,1.5196,123600000.0
2009-05-22 10:35:00,1.5196,1.5198,1.51955,1.5196,310200000.0
2009-05-22 10:36:00,1.5196,1.5197,1.51955,1.5197,152600000.0
2009-05-22 10:37:00,1.5197,1.5197,1.5197,1.5197,53800000.0
2009-05-22 10:38:00,1.5197,1.5197,1.5196,1.5196,92400000.0
2009-05-22 10:39:00,1.5196,1.5197,1.51955,1.5197,127400000.0
2009-05-22 10:40:00,1.5197,1.5197,1.5191,1.51925,303000000.0
2009-05-22 10:41:00,1.51925,1.51925,1.5187,1.5188,360400000.0
2009-05-22 10:42:00,1.5188,1.519,1.51855,1.51875,370800000.0
2009-05-22 10:43:00,1.5188,1.5188,1.5186,1.5187,257800000.0
2009-05-22 10:44:00,1.5187,1.51875,1.51855,1.5186,324400000.0
2009-05-22 10:45:00,1.5186,1.5192,1.51855,1.5191,314400001.0
2009-05-22 10:46:00,1.5191,1.5193,1.51905,1.51925,344600000.0
2009-05-22 10:47:00,1.5191,1.51925,1.5191,1.5192,539000000.0
2009-05-22 10:48:00,1.5192,1.5192,1.5191,1.5192,371200000.0
2009-05-22 10:49:00,1.5192,1.5192,1.51915,1.5192,100000000.0
2009-05-22 10:50:00,1.5192,1.51925,1.5192,1.51925,94200000.0
2009-05-22 10:51:00,1.51925,1.51925,1.5192,1.5192,59000000.0
2009-05-22 10:52:00,1.5192,1.5196,1.5192,1.5195,292800000.0
2009-05-22 10:53:00,1.5195,1.51975,1.5195,1.5196,224600000.0
2009-05-22 10:54:00,1.5196,1.5198,1.5195,1.5197,127600000.0
2009-05-22 10:55:00,1.5198,1.51985,1.5196,1.5196,123800000.0
2009-05-22 10:56:00,1.51955,1.51965,1.5195,1.5195,159400000.0
2009-05-22 10:57:00,1.5196,1.5196,1.5195,1.5195,173800000.0
2009-05-22 10:58:00,1.5195,1.5195,1.51945,1.5195,157000000.0
2009-05-22 10:59:00,1.5196,1.51965,1.5196,1.5196,91200000.0
2009-05-22 11:00:00,1.5196,1.5196,1.5195,1.5196,129600000.0
2009-05-22 11:01:00,1.5196,1.5196,1.5194,1.5195,190000000.0
2009-05-22 11:02:00,1.5194,1.51955,1.5194,1.51945,122800000.0
2009-05-22 11:03:00,1.51945,1.51945,1.51945,1.51945,125400000.0
2009-05-22 11:04:00,1.5194,1.51945,1.5194,1.51945,81200000.0
2009-05-22 11:05:00,1.51945,1.5196,1.5194,1.5196,121999999.0
2009-05-22 11:06:00,1.5196,1.5196,1.51955,1.51955,18600000.0
2009-05-22 11:07:00,1.51955,1.51955,1.5194,1.5195,190800000.0
2009-05-22 11:08:00,1.5195,1.5196,1.5195,1.5196,56600000.0
2009-05-22 11:09:00,1.5196,1.5197,1.5195,1.5196,190200000.0
2009-05-22 11:10:00,1.5196,1.5198,1.5196,1.5198,182800000.0
2009-05-22 11:11:00,1.5198,1.52015,1.51965,1.52,217500000.0
2009-05-22 11:12:00,1.52,1.5202,1.5198,1.5198,338600001.0
2009-05-22 11:13:00,1.5198,1.5201,1.51975,1.5198,230000000.0
2009-05-22 11:14:00,1.5198,1.5199,1.51955,1.5196,229000000.0
2009-05-22 11:15:00,1.5196,1.52,1.5196,1.51985,245000000.0
2009-05-22 11:16:00,1.52,1.52,1.5197,1.5199,277000000.0
2009-05-22 11:17:00,1.52015,1.5203,1.52,1.5202,375600000.0
2009-05-22 11:18:00,1.5202,1.52035,1.52,1.5201,343200000.0
2009-05-22 11:19:00,1.5201,1.52035,1.5201,1.5203,175000000.0
2009-05-22 11:20:00,1.5204,1.5204,1.52005,1.52025,169600000.0
2009-05-22 11:21:00,1.52015,1.5202,1.5201,1.5202,162200000.0
2009-05-22 11:22:00,1.5202,1.5203,1.52005,1.5201,401000000.0
2009-05-22 11:23:00,1.52015,1.5205,1.52015,1.52045,149000000.0
2009-05-22 11:24:00,1.5205,1.5205,1.52045,1.52045,35400000.0
2009-05-22 11:25:00,1.5204,1.5204,1.52025,1.5203,355000000.0
2009-05-22 11:26:00,1.5203,1.5204,1.52025,1.52025,186799999.0
2009-05-22 11:27:00,1.52025,1.5204,1.52015,1.52015,168199999.0
2009-05-22 11:28:00,1.52035,1.52035,1.52025,1.52025,131200001.0
2009-05-22 11:29:00,1.52035,1.52035,1.5202,1.5202,90200001.0
2009-05-22 11:30:00,1.52025,1.5203,1.5201,1.5202,516000002.0
2009-05-22 11:31:00,1.52025,1.52035,1.51965,1.5197,261400000.0
2009-05-22 11:32:00,1.5198,1.51985,1.5195,1.51955,290000000.0
2009-05-22 11:33:00,1.5196,1.5197,1.5196,1.5196,127000000.0
2009-05-22 11:34:00,1.5196,1.52015,1.5196,1.52,355800001.0
2009-05-22 11:35:00,1.52005,1.52015,1.52,1.52,187000000.0
2009-05-22 11:36:00,1.52,1.52025,1.52,1.5202,224800000.0
2009-05-22 11:37:00,1.5202,1.52025,1.51995,1.52,293000000.0
2009-05-22 11:38:00,1.52,1.52015,1.51995,1.52005,334000000.0
2009-05-22 11:39:00,1.52005,1.52015,1.52005,1.52005,298600000.0
2009-05-22 11:40:00,1.52,1.5202,1.52,1.52015,353800000.0
2009-05-22 11:41:00,1.52015,1.52015,1.52005,1.52005,216000000.0
2009-05-22 11:42:00,1.52005,1.5201,1.52005,1.5201,311400000.0
2009-05-22 11:43:00,1.5201,1.5202,1.52005,1.52015,103200000.0
2009-05-22 11:44:00,1.5201,1.5203,1.5201,1.5202,206000002.0
2009-05-22 11:45:00,1.5201,1.52035,1.5201,1.5202,229400000.0
2009-05-22 11:46:00,1.52025,1.52045,1.52025,1.52035,403399993.0
2009-05-22 11:47:00,1.52045,1.52075,1.52045,1.52065,411999999.0
2009-05-22 11:48:00,1.52065,1.5207,1.52045,1.5206,92800001.0
2009-05-22 11:49:00,1.52065,1.52105,1.5206,1.52105,424499999.0
2009-05-22 11:50:00,1.52095,1.521,1.52085,1.5209,113800000.0
2009-05-22 11:51:00,1.5209,1.52105,1.52085,1.521,209000000.0
2009-05-22 11:52:00,1.52105,1.5211,1.5208,1.52085,275400000.0
2009-05-22 11:53:00,1.52085,1.521,1.5208,1.5209,81800000.0
2009-05-22 11:54:00,1.5209,1.52135,1.5209,1.52125,228800000.0
2009-05-22 11:55:00,1.52125,1.52125,1.5212,1.52125,137800000.0
2009-05-22 11:56:00,1.52125,1.5214,1.5212,1.5212,105000000.0
2009-05-22 11:57:00,1.5213,1.52155,1.5212,1.52145,240800000.0
2009-05-22 11:58:00,1.5213,1.5213,1.52125,1.52125,40600000.0
2009-05-22 11:59:00,1.52125,1.5214,1.52105,1.52105,224000000.0
2009-05-22 12:00:00,1.52105,1.52115,1.5209,1.521,274400000.0
2009-05-22 12:01:00,1.521,1.521,1.5208,1.52085,186200000.0
2009-05-22 12:02:00,1.5209,1.52095,1.52085,1.52095,73200000.0
2009-05-22 12:03:00,1.52095,1.5211,1.52095,1.52105,127600000.0
2009-05-22 12:04:00,1.52105,1.52115,1.521,1.52105,162000000.0
2009-05-22 12:05:00,1.52105,1.52115,1.52095,1.521,232400000.0
2009-05-22 12:06:00,1.521,1.5211,1.5208,1.52095,104200000.0
2009-05-22 12:07:00,1.52095,1.52105,1.5208,1.52105,228200000.0
2009-05-22 12:08:00,1.52095,1.5211,1.52095,1.521,186000000.0
2009-05-22 12:09:00,1.52095,1.5212,1.52095,1.5211,85400000.0
2009-05-22 12:10:00,1.5211,1.52125,1.5211,1.5212,169600000.0
2009-05-22 12:11:00,1.5212,1.52125,1.5211,1.5211,76400000.0
2009-05-22 12:12:00,1.5211,1.5211,1.5208,1.5208,166600000.0
2009-05-22 12:13:00,1.5207,1.5208,1.5205,1.52065,218600000.0
2009-05-22 12:14:00,1.5206,1.52075,1.5206,1.52075,136800000.0
2009-05-22 12:15:00,1.52065,1.52105,1.5206,1.5209,123800000.0
2009-05-22 12:16:00,1.52095,1.52105,1.52085,1.52085,83000000.0
2009-05-22 12:17:00,1.5209,1.5209,1.5208,1.5208,73200000.0
2009-05-22 12:18:00,1.52085,1.5209,1.52055,1.5206,206400000.0
2009-05-22 12:19:00,1.5207,1.52085,1.52065,1.52085,108600000.0
2009-05-22 12:20:00,1.5208,1.5208,1.52065,1.52065,19000000.0
2009-05-22 12:21:00,1.52065,1.52085,1.5206,1.5206,95600000.0
2009-05-22 12:22:00,1.5206,1.52065,1.5206,1.52065,144200000.0
2009-05-22 12:23:00,1.52065,1.52075,1.5206,1.52065,23200000.0
2009-05-22 12:24:00,1.52065,1.52065,1.5206,1.5206,86400000.0
2009-05-22 12:25:00,1.5206,1.5207,1.52055,1.52065,114200000.0
2009-05-22 12:26:00,1.52065,1.5207,1.5206,1.52065,103600000.0
2009-05-22 12:27:00,1.52065,1.5207,1.5206,1.52065,129000000.0
2009-05-22 12:28:00,1.52065,1.52065,1.5206,1.5206,51400000.0
2009-05-22 12:29:00,1.52065,1.52065,1.5205,1.52055,197600000.0
2009-05-22 12:30:00,1.5206,1.52065,1.5204,1.5204,132400000.0
2009-05-22 12:31:00,1.52045,1.52055,1.52025,1.5204,155600000.0
2009-05-22 12:32:00,1.5204,1.5204,1.5202,1.5203,152200000.0
2009-05-22 12:33:00,1.5203,1.5203,1.52025,1.5203,198200000.0
2009-05-22 12:34:00,1.5203,1.5207,1.5203,1.5207,138800000.0
2009-05-22 12:35:00,1.52065,1.521,1.52065,1.521,237600001.0
2009-05-22 12:36:00,1.5209,1.521,1.5207,1.5209,151400000.0
2009-05-22 12:37:00,1.5208,1.5208,1.52075,1.52075,44400000.0
2009-05-22 12:38:00,1.5208,1.5208,1.52075,1.52075,13600000.0
2009-05-22 12:39:00,1.52085,1.52105,1.52085,1.52095,130600000.0
2009-05-22 12:40:00,1.521,1.521,1.5209,1.521,47200000.0
2009-05-22 12:41:00,1.521,1.521,1.52095,1.52095,68800000.0
2009-05-22 12:42:00,1.52095,1.52105,1.52085,1.5209,321600000.0
2009-05-22 12:43:00,1.5209,1.521,1.5208,1.5209,278400000.0
2009-05-22 12:44:00,1.5209,1.521,1.52085,1.521,88800000.0
2009-05-22 12:45:00,1.521,1.521,1.52075,1.5208,251000000.0
2009-05-22 12:46:00,1.5208,1.52085,1.5207,1.5208,89200000.0
2009-05-22 12:47:00,1.52095,1.521,1.52095,1.521,37200000.0
2009-05-22 12:48:00,1.521,1.521,1.5208,1.5209,284400000.0
2009-05-22 12:49:00,1.5209,1.521,1.5208,1.5209,177200000.0
2009-05-22 12:50:00,1.5209,1.5211,1.5208,1.521,141400000.0
2009-05-22 12:51:00,1.521,1.5212,1.52095,1.52105,76400000.0
2009-05-22 12:52:00,1.5211,1.52115,1.521,1.52105,161600000.0
2009-05-22 12:53:00,1.5211,1.5212,1.521,1.5211,226000000.0
2009-05-22 12:54:00,1.52115,1.52125,1.5211,1.5211,125800000.0
2009-05-22 12:55:00,1.52125,1.5214,1.52105,1.5213,213400000.0
2009-05-22 12:56:00,1.5213,1.52155,1.5212,1.5215,215600000.0
2009-05-22 12:57:00,1.5215,1.5216,1.5215,1.5215,159800000.0
2009-05-22 12:58:00,1.52155,1.52155,1.52125,1.5215,153400000.0
2009-05-22 12:59:00,1.52145,1.5215,1.52125,1.5214,65400000.0
2009-05-22 13:00:00,1.5214,1.52145,1.5213,1.5214,88800000.0
2009-05-22 13:01:00,1.5215,1.5216,1.5214,1.5216,92800000.0
2009-05-22 13:02:00,1.5215,1.5216,1.5215,1.5215,157600000.0
2009-05-22 13:03:00,1.5215,1.5215,1.5214,1.5215,77600000.0
2009-05-22 13:04:00,1.5215,1.5215,1.5215,1.5215,21200000.0
2009-05-22 13:05:00,1.5215,1.52155,1.5214,1.5215,128000000.0
2009-05-22 13:06:00,1.5215,1.52155,1.5215,1.5215,122200000.0
2009-05-22 13:07:00,1.5215,1.52155,1.52135,1.52145,171400000.0
2009-05-22 13:08:00,1.52145,1.5215,1.5213,1.5213,92800000.0
2009-05-22 13:09:00,1.5212,1.5213,1.5209,1.521,284600000.0
2009-05-22 13:10:00,1.52105,1.52105,1.5209,1.5209,120800000.0
2009-05-22 13:11:00,1.5209,1.5212,1.5209,1.5212,161000000.0
2009-05-22 13:12:00,1.5212,1.5214,1.5211,1.5211,261400000.0
2009-05-22 13:13:00,1.5212,1.5212,1.521,1.521,110400000.0
2009-05-22 13:14:00,1.52105,1.5211,1.5209,1.52105,205800000.0
2009-05-22 13:15:00,1.5211,1.5211,1.521,1.5211,107800000.0
2009-05-22 13:16:00,1.52105,1.52115,1.521,1.521,109800000.0
2009-05-22 13:17:00,1.521,1.5212,1.5208,1.5208,322200000.0
2009-05-22 13:18:00,1.5208,1.5209,1.5208,1.5208,209400000.0
2009-05-22 13:19:00,1.5208,1.5209,1.5207,1.5208,199400000.0
2009-05-22 13:20:00,1.5208,1.5208,1.5207,1.5207,236600000.0
2009-05-22 13:21:00,1.5207,1.5209,1.5206,1.52085,190800000.0
2009-05-22 13:22:00,1.5208,1.52095,1.5207,1.5208,192800000.0
2009-05-22 13:23:00,1.5208,1.5209,1.5206,1.5208,291800000.0
2009-05-22 13:24:00,1.5208,1.5209,1.52075,1.5208,54800000.0
2009-05-22 13:25:00,1.5208,1.5208,1.52065,1.5208,58200000.0
2009-05-22 13:26:00,1.5208,1.52105,1.5207,1.52095,132800000.0
2009-05-22 13:27:00,1.52095,1.5212,1.52095,1.5211,64800000.0
2009-05-22 13:28:00,1.5211,1.52145,1.5211,1.5214,147200000.0
2009-05-22 13:29:00,1.5215,1.5215,1.5214,1.5214,72000000.0
2009-05-22 13:30:00,1.5214,1.5216,1.5214,1.5214,95800000.0
2009-05-22 13:31:00,1.5214,1.5215,1.5214,1.5214,126200000.0
2009-05-22 13:32:00,1.5214,1.5216,1.52135,1.5214,177200000.0
2009-05-22 13:33:00,1.5214,1.5215,1.5214,1.5214,198800000.0
2009-05-22 13:34:00,1.5215,1.5215,1.5214,1.5214,30600000.0
2009-05-22 13:35:00,1.5214,1.52165,1.5214,1.5215,96800000.0
2009-05-22 13:36:00,1.5215,1.5217,1.5214,1.52145,177300000.0
2009-05-22 13:37:00,1.52145,1.5215,1.52135,1.52145,66200000.0
2009-05-22 13:38:00,1.5214,1.5215,1.5214,1.5214,150600000.0
2009-05-22 13:39:00,1.52145,1.52145,1.5214,1.52145,22600000.0
2009-05-22 13:40:00,1.5214,1.52145,1.5214,1.5214,73800000.0
2009-05-22 13:41:00,1.5214,1.5215,1.5214,1.5215,220200000.0
2009-05-22 13:42:00,1.5215,1.52165,1.5215,1.5215,106600000.0
2009-05-22 13:43:00,1.5215,1.5215,1.5215,1.5215,80000000.0
2009-05-22 13:44:00,1.5215,1.5215,1.5214,1.5214,190800000.0
2009-05-22 13:45:00,1.52145,1.5215,1.5214,1.5215,214000000.0
2009-05-22 13:46:00,1.5215,1.5215,1.5214,1.5214,133200000.0
2009-05-22 13:47:00,1.52145,1.52145,1.5214,1.5214,113000000.0
2009-05-22 13:48:00,1.5214,1.5214,1.5214,1.5214,55200000.0
2009-05-22 13:49:00,1.5214,1.5214,1.5213,1.5214,89000000.0
2009-05-22 13:50:00,1.5214,1.5214,1.5211,1.5212,234200000.0
2009-05-22 13:51:00,1.5212,1.5213,1.5211,1.52125,226400000.0
2009-05-22 13:52:00,1.5212,1.5213,1.5211,1.5212,316200000.0
2009-05-22 13:53:00,1.5212,1.52135,1.52115,1.52115,69600000.0
2009-05-22 13:54:00,1.52115,1.5215,1.5211,1.5213,365000000.0
2009-05-22 13:55:00,1.5214,1.52165,1.5211,1.5215,312400000.0
2009-05-22 13:56:00,1.5216,1.52175,1.5214,1.52145,362600000.0
2009-05-22 13:57:00,1.52145,1.52155,1.52145,1.5215,232800000.0
2009-05-22 13:58:00,1.5215,1.5215,1.5211,1.5212,370000000.0
2009-05-22 13:59:00,1.5213,1.5213,1.5211,1.5211,249800000.0
2009-05-22 14:00:00,1.5211,1.5216,1.5211,1.52135,356000000.0
2009-05-22 14:01:00,1.52145,1.5215,1.5211,1.5211,292800000.0
2009-05-22 14:02:00,1.5211,1.5215,1.5211,1.5214,325200000.0
2009-05-22 14:03:00,1.5214,1.52165,1.5213,1.5214,223600000.0
2009-05-22 14:04:00,1.5214,1.5216,1.5214,1.5215,232400000.0
2009-05-22 14:05:00,1.5215,1.5215,1.5212,1.5212,77200000.0
2009-05-22 14:06:00,1.52135,1.5214,1.5211,1.5213,129600000.0
2009-05-22 14:07:00,1.5213,1.5214,1.5213,1.5213,49800000.0
2009-05-22 14:08:00,1.5213,1.5213,1.5213,1.5213,101800000.0
2009-05-22 14:09:00,1.5214,1.5216,1.5213,1.5214,173600000.0
2009-05-22 14:10:00,1.52135,1.5215,1.52135,1.5215,108600000.0
2009-05-22 14:11:00,1.5215,1.5216,1.5212,1.5215,188400000.0
2009-05-22 14:12:00,1.5215,1.5215,1.5213,1.52135,157200000.0
2009-05-22 14:13:00,1.52135,1.5216,1.52135,1.5216,233000000.0
2009-05-22 14:14:00,1.5215,1.52165,1.5214,1.5216,302200000.0
2009-05-22 14:15:00,1.5216,1.5217,1.5214,1.52145,198400000.0
2009-05-22 14:16:00,1.52145,1.5218,1.52145,1.52165,332600000.0
2009-05-22 14:17:00,1.5217,1.5217,1.5215,1.5215,250200000.0
2009-05-22 14:18:00,1.5215,1.5217,1.5215,1.5217,160600000.0
2009-05-22 14:19:00,1.5217,1.52175,1.5214,1.5214,391800000.0
2009-05-22 14:20:00,1.5214,1.5216,1.52135,1.52145,246800000.0
2009-05-22 14:21:00,1.5216,1.5217,1.52135,1.5214,382200000.0
2009-05-22 14:22:00,1.5214,1.5218,1.5214,1.5217,375200000.0
2009-05-22 14:23:00,1.5217,1.52175,1.5215,1.5216,59400000.0
2009-05-22 14:24:00,1.5216,1.5219,1.5215,1.5219,311200000.0
2009-05-22 14:25:00,1.52185,1.5219,1.5217,1.52175,435200000.0
2009-05-22 14:26:00,1.52175,1.5218,1.5215,1.5217,225000000.0
2009-05-22 14:27:00,1.5217,1.5218,1.5216,1.5217,163000000.0
2009-05-22 14:28:00,1.5217,1.5218,1.5217,1.5217,126200000.0
2009-05-22 14:29:00,1.52165,1.5218,1.52155,1.5216,113800000.0
2009-05-22 14:30:00,1.52165,1.5218,1.5214,1.5215,219600000.0
2009-05-22 14:31:00,1.5215,1.5217,1.5213,1.5215,184800000.0
2009-05-22 14:32:00,1.5215,1.5216,1.52135,1.52155,196200000.0
2009-05-22 14:33:00,1.5215,1.5216,1.5215,1.5215,140400000.0
2009-05-22 14:34:00,1.5215,1.52175,1.5214,1.52145,169200000.0
2009-05-22 14:35:00,1.5214,1.5217,1.5214,1.52165,249600000.0
2009-05-22 14:36:00,1.5216,1.5218,1.5216,1.5216,183200000.0
2009-05-22 14:37:00,1.52165,1.52175,1.52155,1.5216,333200000.0
2009-05-22 14:38:00,1.5216,1.5216,1.5216,1.5216,205800000.0
2009-05-22 14:39:00,1.5216,1.5217,1.5216,1.5217,224800000.0
2009-05-22 14:40:00,1.5217,1.5218,1.52165,1.5217,93400000.0
2009-05-22 14:41:00,1.5217,1.5217,1.5216,1.5216,320400001.0
2009-05-22 14:42:00,1.5216,1.52185,1.5215,1.5216,383800000.0
2009-05-22 14:43:00,1.5216,1.5218,1.5216,1.52175,339600002.0
2009-05-22 14:44:00,1.52175,1.52185,1.52145,1.52165,291200000.0
2009-05-22 14:45:00,1.52165,1.5218,1.5216,1.5216,203600000.0
2009-05-22 14:46:00,1.5216,1.52185,1.52155,1.5218,190400001.0
2009-05-22 14:47:00,1.5217,1.522,1.5217,1.522,202800000.0
2009-05-22 14:48:00,1.52205,1.52205,1.5217,1.52175,233200000.0
2009-05-22 14:49:00,1.5218,1.52185,1.5217,1.5217,134000000.0
2009-05-22 14:50:00,1.5217,1.5218,1.52165,1.52175,45000000.0
2009-05-22 14:51:00,1.52175,1.5219,1.52175,1.52185,104600000.0
2009-05-22 14:52:00,1.52185,1.52185,1.5216,1.5218,185600000.0
2009-05-22 14:53:00,1.5218,1.52185,1.5217,1.5218,212400000.0
2009-05-22 14:54:00,1.52185,1.5219,1.5218,1.5218,161600000.0
2009-05-22 14:55:00,1.5218,1.52185,1.5217,1.52175,486300000.0
2009-05-22 14:56:00,1.52175,1.5219,1.5216,1.52165,339200000.0
2009-05-22 14:57:00,1.52165,1.5218,1.5216,1.5216,182600000.0
2009-05-22 14:58:00,1.5216,1.52165,1.5215,1.5216,229200000.0
2009-05-22 14:59:00,1.5216,1.5217,1.5215,1.5215,58000000.0
2009-05-22 15:00:00,1.5215,1.52155,1.5214,1.5215,162800000.0
2009-05-22 15:01:00,1.5215,1.5215,1.52095,1.52115,311200000.0
2009-05-22 15:02:00,1.52115,1.52135,1.5207,1.5207,334400000.0
2009-05-22 15:03:00,1.5207,1.52095,1.52055,1.5208,249000000.0
2009-05-22 15:04:00,1.52075,1.5208,1.5205,1.5205,249200000.0
2009-05-22 15:05:00,1.5205,1.5207,1.5205,1.52065,219800000.0
2009-05-22 15:06:00,1.52065,1.52085,1.5205,1.52075,252200000.0
2009-05-22 15:07:00,1.5207,1.5207,1.5205,1.5206,262600000.0
2009-05-22 15:08:00,1.5206,1.5206,1.5205,1.5205,106800000.0
2009-05-22 15:09:00,1.5205,1.5205,1.52045,1.5205,79000000.0
2009-05-22 15:10:00,1.5205,1.5205,1.52035,1.52045,182000000.0
2009-05-22 15:11:00,1.52045,1.5207,1.52045,1.5205,278800000.0
2009-05-22 15:12:00,1.5205,1.52105,1.5205,1.5209,299400000.0
2009-05-22 15:13:00,1.5209,1.52105,1.52055,1.52075,382100000.0
2009-05-22 15:14:00,1.52075,1.52075,1.52005,1.52065,417800000.0
2009-05-22 15:15:00,1.5206,1.521,1.5203,1.5203,336800000.0
2009-05-22 15:16:00,1.5203,1.5206,1.5202,1.5204,373200001.0
2009-05-22 15:17:00,1.52035,1.5205,1.5203,1.5204,221000000.0
2009-05-22 15:18:00,1.52045,1.52045,1.5202,1.5203,227000000.0
2009-05-22 15:19:00,1.5203,1.5205,1.5202,1.5204,265000000.0
2009-05-22 15:20:00,1.5205,1.5205,1.5202,1.5202,370800000.0
2009-05-22 15:21:00,1.5202,1.52025,1.52015,1.52025,99800000.0
2009-05-22 15:22:00,1.52025,1.52045,1.5202,1.52035,136800000.0
2009-05-22 15:23:00,1.5203,1.52055,1.5201,1.5204,350800000.0
2009-05-22 15:24:00,1.5204,1.5205,1.5201,1.5205,256400000.0
2009-05-22 15:25:00,1.5205,1.5206,1.5203,1.5205,262200000.0
2009-05-22 15:26:00,1.5205,1.52065,1.52045,1.5205,236000000.0
2009-05-22 15:27:00,1.5205,1.52065,1.52025,1.5203,350400000.0
2009-05-22 15:28:00,1.52035,1.5204,1.5201,1.52035,235000000.0
2009-05-22 15:29:00,1.5204,1.52065,1.5203,1.5205,266000000.0
2009-05-22 15:30:00,1.5205,1.5206,1.5201,1.5202,398800000.0
2009-05-22 15:31:00,1.5202,1.5205,1.51985,1.5201,424200000.0
2009-05-22 15:32:00,1.51995,1.5205,1.5198,1.5199,469400000.0
2009-05-22 15:33:00,1.5199,1.52025,1.5199,1.5201,302800000.0
2009-05-22 15:34:00,1.51985,1.5202,1.51985,1.52,209200000.0
2009-05-22 15:35:00,1.5199,1.52015,1.5198,1.52015,300200000.0
2009-05-22 15:36:00,1.52015,1.52025,1.52015,1.5202,213200000.0
2009-05-22 15:37:00,1.5202,1.5203,1.52,1.5201,200800000.0
2009-05-22 15:38:00,1.5201,1.5203,1.52,1.52015,142000000.0
2009-05-22 15:39:00,1.5201,1.52035,1.52005,1.52015,212000000.0
2009-05-22 15:40:00,1.52025,1.5203,1.52015,1.52025,194800001.0
2009-05-22 15:41:00,1.5203,1.5203,1.52,1.52,338399999.0
2009-05-22 15:42:00,1.52005,1.5202,1.52,1.52,265800000.0
2009-05-22 15:43:00,1.52,1.52005,1.5198,1.5199,320800000.0
2009-05-22 15:44:00,1.5199,1.5199,1.51975,1.5198,255200000.0
2009-05-22 15:45:00,1.5198,1.51995,1.5198,1.5198,177600000.0
2009-05-22 15:46:00,1.51985,1.51985,1.519,1.5191,306800000.0
2009-05-22 15:47:00,1.5191,1.51935,1.51895,1.5193,238800000.0
2009-05-22 15:48:00,1.5193,1.5195,1.5192,1.5195,392500000.0
2009-05-22 15:49:00,1.5195,1.51975,1.51935,1.51965,234600000.0
2009-05-22 15:50:00,1.51965,1.51985,1.5196,1.5197,191700000.0
2009-05-22 15:51:00,1.5197,1.5197,1.51955,1.51965,235900000.0
2009-05-22 15:52:00,1.51965,1.5198,1.51955,1.51955,183000000.0
2009-05-22 15:53:00,1.5196,1.5197,1.51945,1.51945,131200000.0
2009-05-22 15:54:00,1.5196,1.51965,1.5195,1.5196,142400000.0
2009-05-22 15:55:00,1.51965,1.5197,1.5195,1.5197,196800000.0
2009-05-22 15:56:00,1.5196,1.5196,1.51945,1.51945,120000000.0
2009-05-22 15:57:00,1.5195,1.5195,1.51945,1.5195,140400000.0
2009-05-22 15:58:00,1.5196,1.5197,1.5192,1.5192,297800000.0
2009-05-22 15:59:00,1.5192,1.51935,1.5192,1.5192,267800000.0
2009-05-22 16:00:00,1.5192,1.5192,1.5187,1.5189,467300000.0
2009-05-22 16:01:00,1.5189,1.5191,1.51885,1.51905,326400000.0
2009-05-22 16:02:00,1.51905,1.5192,1.51895,1.519,307800000.0
2009-05-22 16:03:00,1.519,1.5196,1.519,1.5193,253800000.0
2009-05-22 16:04:00,1.5193,1.51935,1.5191,1.51925,319000000.0
2009-05-22 16:05:00,1.5193,1.51935,1.5192,1.5192,219000000.0
2009-05-22 16:06:00,1.5191,1.51925,1.5189,1.5191,365800000.0
2009-05-22 16:07:00,1.5191,1.5193,1.5191,1.5193,324800000.0
2009-05-22 16:08:00,1.51925,1.51945,1.5189,1.51935,566400000.0
2009-05-22 16:09:00,1.51935,1.5194,1.51915,1.51925,533600004.0
2009-05-22 16:10:00,1.5192,1.5196,1.51915,1.5195,316400001.0
2009-05-22 16:11:00,1.5195,1.51955,1.5189,1.5194,455600000.0
2009-05-22 16:12:00,1.5195,1.5203,1.51925,1.52005,561200000.0
2009-05-22 16:13:00,1.52005,1.52025,1.52,1.52025,448800000.0
2009-05-22 16:14:00,1.5203,1.52035,1.52005,1.52035,463000000.0
2009-05-22 16:15:00,1.5204,1.52075,1.5203,1.5207,282000000.0
2009-05-22 16:16:00,1.52065,1.52075,1.52055,1.5206,288400000.0
2009-05-22 16:17:00,1.5207,1.5207,1.5201,1.52045,256400000.0
2009-05-22 16:18:00,1.52055,1.5209,1.52045,1.52085,496600000.0
2009-05-22 16:19:00,1.52085,1.5209,1.52035,1.5204,215800000.0
2009-05-22 16:20:00,1.5204,1.5205,1.52,1.5202,226200000.0
2009-05-22 16:21:00,1.52025,1.52085,1.5201,1.52045,365400001.0
2009-05-22 16:22:00,1.52045,1.52085,1.5203,1.52055,359800000.0
2009-05-22 16:23:00,1.5206,1.5207,1.52045,1.5205,404200000.0
2009-05-22 16:24:00,1.5205,1.5206,1.52005,1.5206,279000000.0
2009-05-22 16:25:00,1.5205,1.5206,1.5205,1.5205,137200000.0
2009-05-22 16:26:00,1.5205,1.52065,1.52045,1.5206,378000000.0
2009-05-22 16:27:00,1.5206,1.521,1.5206,1.52065,415600001.0
2009-05-22 16:28:00,1.52065,1.52105,1.52065,1.521,231200000.0
2009-05-22 16:29:00,1.521,1.521,1.5205,1.5205,249400000.0
2009-05-22 16:30:00,1.5205,1.5205,1.5202,1.52025,277600000.0
2009-05-22 16:31:00,1.52025,1.5206,1.5202,1.52025,272400000.0
2009-05-22 16:32:00,1.52025,1.5204,1.52,1.5201,384400000.0
2009-05-22 16:33:00,1.5201,1.5202,1.51975,1.51975,283600000.0
2009-05-22 16:34:00,1.5198,1.5201,1.5196,1.5199,289800000.0
2009-05-22 16:35:00,1.5199,1.52,1.51985,1.5199,206600000.0
2009-05-22 16:36:00,1.5199,1.52005,1.5198,1.51995,231200000.0
2009-05-22 16:37:00,1.51995,1.52,1.5198,1.51985,282500000.0
2009-05-22 16:38:00,1.52,1.5201,1.51965,1.51965,348400000.0
2009-05-22 16:39:00,1.5196,1.5197,1.5192,1.51925,245900000.0
2009-05-22 16:40:00,1.5192,1.5194,1.519,1.51915,334300000.0
2009-05-22 16:41:00,1.5192,1.5194,1.51915,1.51925,244000000.0
2009-05-22 16:42:00,1.5192,1.5195,1.5191,1.5195,221400000.0
2009-05-22 16:43:00,1.5194,1.51985,1.5194,1.51985,288400000.0
2009-05-22 16:44:00,1.51975,1.51975,1.5195,1.5195,339400000.0
2009-05-22 16:45:00,1.5195,1.5196,1.51945,1.5195,254600000.0
2009-05-22 16:46:00,1.51945,1.5197,1.51945,1.5196,251800000.0
2009-05-22 16:47:00,1.51965,1.51995,1.51965,1.5199,148000000.0
2009-05-22 16:48:00,1.51985,1.52,1.5198,1.52,457400000.0
2009-05-22 16:49:00,1.5201,1.5203,1.5199,1.5203,264000000.0
2009-05-22 16:50:00,1.52015,1.5204,1.5201,1.5202,634000003.0
2009-05-22 16:51:00,1.52015,1.5203,1.52005,1.52005,572000000.0
2009-05-22 16:52:00,1.5202,1.5204,1.5201,1.5203,899999998.0
2009-05-22 16:53:00,1.52035,1.52055,1.52025,1.5203,798599998.0
2009-05-22 16:54:00,1.5204,1.5205,1.5201,1.5201,362000001.0
2009-05-22 16:55:00,1.52005,1.5203,1.51995,1.5202,273000000.0
2009-05-22 16:56:00,1.5201,1.52045,1.52005,1.5203,676000002.0
2009-05-22 16:57:00,1.5203,1.52035,1.5201,1.52025,646399997.0
2009-05-22 16:58:00,1.5203,1.52065,1.5202,1.5206,480800000.0
2009-05-22 16:59:00,1.52065,1.52085,1.52055,1.5208,354400001.0
2009-05-22 17:00:00,1.52075,1.5208,1.52045,1.5205,531200001.0
2009-05-22 17:01:00,1.5205,1.52055,1.5205,1.5205,118800000.0
2009-05-22 17:02:00,1.5205,1.5205,1.51965,1.52015,219000000.0
2009-05-22 17:03:00,1.5201,1.5201,1.52,1.52,174200000.0
2009-05-22 17:04:00,1.52,1.5201,1.5199,1.52,122800000.0
2009-05-22 17:05:00,1.52,1.5201,1.51975,1.51995,206600000.0
2009-05-22 17:06:00,1.51995,1.52,1.51965,1.5198,102600000.0
2009-05-22 17:07:00,1.5198,1.5198,1.5196,1.5196,129200000.0
2009-05-22 17:08:00,1.51965,1.5197,1.51945,1.5196,262400000.0
2009-05-22 17:09:00,1.51955,1.51965,1.5194,1.51945,244400000.0
2009-05-22 17:10:00,1.51945,1.5199,1.5194,1.51955,208200000.0
2009-05-22 17:11:00,1.51955,1.51965,1.51955,1.51965,135800000.0
2009-05-22 17:12:00,1.51965,1.52005,1.51955,1.52,386400000.0
2009-05-22 17:13:00,1.52,1.52,1.5196,1.51985,116400000.0
2009-05-22 17:14:00,1.5198,1.5199,1.51945,1.5196,116800000.0
2009-05-22 17:15:00,1.5196,1.5196,1.51955,1.51955,137000000.0
2009-05-22 17:16:00,1.5196,1.51965,1.5191,1.5196,356000000.0
2009-05-22 17:17:00,1.5196,1.51965,1.51935,1.51945,273800000.0
2009-05-22 17:18:00,1.5194,1.5194,1.51905,1.5192,249600000.0
2009-05-22 17:19:00,1.51925,1.5195,1.51915,1.5192,227200000.0
2009-05-22 17:20:00,1.51915,1.5194,1.51915,1.5194,175400000.0
2009-05-22 17:21:00,1.5194,1.5196,1.51935,1.5194,211400000.0
2009-05-22 17:22:00,1.51935,1.51935,1.5193,1.51935,105400000.0
2009-05-22 17:23:00,1.5193,1.5194,1.5193,1.51935,83400000.0
2009-05-22 17:24:00,1.5193,1.5194,1.5193,1.51935,248200000.0
2009-05-22 17:25:00,1.51935,1.5196,1.5191,1.5193,358400000.0
2009-05-22 17:26:00,1.5193,1.51945,1.5191,1.51945,375600000.0
2009-05-22 17:27:00,1.51945,1.5195,1.5191,1.5191,385600000.0
2009-05-22 17:28:00,1.519,1.5191,1.5188,1.519,358800000.0
2009-05-22 17:29:00,1.519,1.5191,1.51875,1.51875,503800000.0
2009-05-22 17:30:00,1.5189,1.51895,1.5187,1.5188,384800000.0
2009-05-22 17:31:00,1.5188,1.519,1.5187,1.519,247000000.0
2009-05-22 17:32:00,1.519,1.519,1.5187,1.5187,315000000.0
2009-05-22 17:33:00,1.5187,1.5189,1.5186,1.51865,477000000.0
2009-05-22 17:34:00,1.5187,1.5187,1.5182,1.5182,442600001.0
2009-05-22 17:35:00,1.5183,1.5183,1.5181,1.5183,629199997.0
2009-05-22 17:36:00,1.5183,1.51885,1.5183,1.5188,461600000.0
2009-05-22 17:37:00,1.5188,1.5194,1.5188,1.51935,423000000.0
2009-05-22 17:38:00,1.51935,1.5195,1.51895,1.5192,315800000.0
2009-05-22 17:39:00,1.51915,1.5193,1.51915,1.5193,139000000.0
2009-05-22 17:40:00,1.51925,1.51935,1.5192,1.5192,283000000.0
2009-05-22 17:41:00,1.5192,1.5194,1.5192,1.5192,243800000.0
2009-05-22 17:42:00,1.5192,1.5195,1.51915,1.5193,272800000.0
2009-05-22 17:43:00,1.5193,1.5194,1.5193,1.5193,253400000.0
2009-05-22 17:44:00,1.5193,1.51945,1.51925,1.5194,148800000.0
2009-05-22 17:45:00,1.5194,1.5194,1.5192,1.5193,258800000.0
2009-05-22 17:46:00,1.5193,1.5193,1.5192,1.51925,140200000.0
2009-05-22 17:47:00,1.51925,1.5194,1.5188,1.519,276000000.0
2009-05-22 17:48:00,1.519,1.519,1.5185,1.5186,259600000.0
2009-05-22 17:49:00,1.5186,1.5188,1.51855,1.5187,280000000.0
2009-05-22 17:50:00,1.5187,1.5188,1.5186,1.5187,261200000.0
2009-05-22 17:51:00,1.5187,1.51875,1.5186,1.5187,84800000.0
2009-05-22 17:52:00,1.5187,1.5187,1.5186,1.5187,272200000.0
2009-05-22 17:53:00,1.5187,1.51905,1.5187,1.519,267400000.0
2009-05-22 17:54:00,1.5191,1.51915,1.519,1.51915,121600000.0
2009-05-22 17:55:00,1.5191,1.51935,1.519,1.519,123400000.0
2009-05-22 17:56:00,1.519,1.5192,1.519,1.5191,319400000.0
2009-05-22 17:57:00,1.51905,1.5191,1.519,1.51905,139000000.0
2009-05-22 17:58:00,1.5191,1.5191,1.5188,1.5189,299400000.0
2009-05-22 17:59:00,1.5189,1.5191,1.51875,1.51895,228000000.0
2009-05-22 18:00:00,1.51895,1.5193,1.5187,1.5193,269400000.0
2009-05-22 18:01:00,1.51925,1.5194,1.51895,1.5191,277400000.0
2009-05-22 18:02:00,1.51905,1.51925,1.519,1.51915,193600000.0
2009-05-22 18:03:00,1.5191,1.51945,1.5191,1.51925,102600000.0
2009-05-22 18:04:00,1.5193,1.51935,1.5193,1.5193,39200000.0
2009-05-22 18:05:00,1.5193,1.51935,1.5192,1.51935,161400000.0
2009-05-22 18:06:00,1.51925,1.5193,1.5191,1.5191,124400000.0
2009-05-22 18:07:00,1.51915,1.5192,1.5191,1.5192,97800000.0
2009-05-22 18:08:00,1.5192,1.51925,1.519,1.51915,132000000.0
2009-05-22 18:09:00,1.51915,1.51915,1.519,1.5191,131400000.0
2009-05-22 18:10:00,1.519,1.51905,1.51875,1.519,212400000.0
2009-05-22 18:11:00,1.51885,1.519,1.51885,1.519,209000000.0
2009-05-22 18:12:00,1.519,1.51905,1.519,1.519,184400000.0
2009-05-22 18:13:00,1.519,1.51915,1.5188,1.51895,193400000.0
2009-05-22 18:14:00,1.5189,1.519,1.5188,1.5188,173800000.0
2009-05-22 18:15:00,1.5188,1.5188,1.5186,1.5186,112400000.0
2009-05-22 18:16:00,1.5188,1.519,1.5188,1.51885,256800000.0
2009-05-22 18:17:00,1.5188,1.5196,1.5188,1.51945,230600000.0
2009-05-22 18:18:00,1.51945,1.51975,1.51945,1.51975,173400000.0
2009-05-22 18:19:00,1.5197,1.5197,1.51945,1.5196,234600000.0
2009-05-22 18:20:00,1.5197,1.52,1.5196,1.52,289200000.0
2009-05-22 18:21:00,1.52,1.52025,1.5197,1.51985,480800000.0
2009-05-22 18:22:00,1.5199,1.51995,1.51975,1.51985,253400000.0
2009-05-22 18:23:00,1.51985,1.52005,1.51975,1.5199,170400000.0
2009-05-22 18:24:00,1.5199,1.5202,1.5198,1.52,263000000.0
2009-05-22 18:25:00,1.5199,1.52025,1.5199,1.52015,262400000.0
2009-05-22 18:26:00,1.52015,1.52015,1.52005,1.5201,284000000.0
2009-05-22 18:27:00,1.5201,1.5201,1.51955,1.51965,315600001.0
2009-05-22 18:28:00,1.5196,1.51965,1.5194,1.51945,145400000.0
2009-05-22 18:29:00,1.5194,1.51965,1.5193,1.5196,316400000.0
2009-05-22 18:30:00,1.5196,1.5201,1.5196,1.51975,290200000.0
2009-05-22 18:31:00,1.5198,1.51985,1.51955,1.5196,172600000.0
2009-05-22 18:32:00,1.51965,1.51975,1.5196,1.5197,99000000.0
2009-05-22 18:33:00,1.5196,1.51965,1.51925,1.51955,196800000.0
2009-05-22 18:34:00,1.51955,1.51965,1.51925,1.5195,188800000.0
2009-05-22 18:35:00,1.51955,1.51955,1.51925,1.51925,73200000.0
2009-05-22 18:36:00,1.51925,1.5193,1.51905,1.51905,187800000.0
2009-05-22 18:37:00,1.5191,1.51935,1.519,1.51935,176600000.0
2009-05-22 18:38:00,1.51935,1.51935,1.5191,1.5192,144800000.0
2009-05-22 18:39:00,1.51925,1.51965,1.51925,1.51955,99000000.0
2009-05-22 18:40:00,1.51955,1.5196,1.51915,1.5194,129000000.0
2009-05-22 18:41:00,1.51935,1.5194,1.519,1.519,65800000.0
2009-05-22 18:42:00,1.519,1.519,1.519,1.519,100000000.0
2009-05-22 18:43:00,1.51905,1.51945,1.51905,1.5193,130000000.0
2009-05-22 18:44:00,1.51935,1.51945,1.5193,1.5194,119400000.0
2009-05-22 18:45:00,1.51935,1.5196,1.51935,1.5195,119400000.0
2009-05-22 18:46:00,1.51955,1.51975,1.51955,1.51965,193800000.0
2009-05-22 18:47:00,1.51965,1.5197,1.5196,1.51965,186400000.0
2009-05-22 18:48:00,1.51965,1.5202,1.51965,1.5202,280200000.0
2009-05-22 18:49:00,1.5202,1.5202,1.5199,1.5199,144400003.0
2009-05-22 18:50:00,1.52,1.52025,1.51985,1.52005,289599999.0
2009-05-22 18:51:00,1.51995,1.5201,1.51985,1.5199,385999997.0
2009-05-22 18:52:00,1.51995,1.51995,1.5199,1.51995,27600000.0
2009-05-22 18:53:00,1.5199,1.5199,1.5194,1.51945,143200000.0
2009-05-22 18:54:00,1.51945,1.51955,1.519,1.51905,122000000.0
2009-05-22 18:55:00,1.5191,1.5195,1.519,1.51905,203600000.0
2009-05-22 18:56:00,1.519,1.5191,1.519,1.5191,78200000.0
2009-05-22 18:57:00,1.519,1.5191,1.519,1.519,102400000.0
2009-05-22 18:58:00,1.519,1.519,1.51875,1.519,52200000.0
2009-05-22 18:59:00,1.519,1.51935,1.51865,1.51925,192600000.0
2009-05-22 19:00:00,1.51935,1.51975,1.51925,1.51975,442200000.0
2009-05-22 19:01:00,1.51975,1.5199,1.51965,1.5199,243800000.0
2009-05-22 19:02:00,1.5199,1.5199,1.5198,1.5199,276400000.0
2009-05-22 19:03:00,1.51985,1.52015,1.51975,1.52015,300200000.0
2009-05-22 19:04:00,1.5202,1.5202,1.52,1.52005,287800000.0
2009-05-22 19:05:00,1.52005,1.52045,1.52005,1.5203,307000000.0
2009-05-22 19:06:00,1.5203,1.5204,1.5202,1.5202,252800000.0
2009-05-22 19:07:00,1.5203,1.5203,1.52005,1.5203,114400000.0
2009-05-22 19:08:00,1.5203,1.5203,1.5199,1.52,77800000.0
2009-05-22 19:09:00,1.52,1.52,1.51955,1.51955,152400000.0
2009-05-22 19:10:00,1.5196,1.51965,1.5193,1.5193,200800000.0
2009-05-22 19:11:00,1.51925,1.5193,1.5188,1.51895,188000000.0
2009-05-22 19:12:00,1.5189,1.5191,1.51875,1.51885,122200000.0
2009-05-22 19:13:00,1.51895,1.51905,1.51875,1.51885,168600000.0
2009-05-22 19:14:00,1.51885,1.5191,1.5187,1.51905,200400000.0
2009-05-22 19:15:00,1.5191,1.5191,1.51865,1.519,101400000.0
2009-05-22 19:16:00,1.519,1.5192,1.5188,1.51915,104800000.0
2009-05-22 19:17:00,1.5192,1.5192,1.51875,1.51895,167600000.0
2009-05-22 19:18:00,1.519,1.5192,1.519,1.51915,94000000.0
2009-05-22 19:19:00,1.5192,1.5193,1.51905,1.51925,189800000.0
2009-05-22 19:20:00,1.5192,1.51925,1.519,1.51905,187400000.0
2009-05-22 19:21:00,1.51905,1.51935,1.519,1.51905,133000000.0
2009-05-22 19:22:00,1.519,1.51905,1.51875,1.5188,103200000.0
2009-05-22 19:23:00,1.5188,1.51925,1.5188,1.5191,150600000.0
2009-05-22 19:24:00,1.5191,1.5195,1.51905,1.51925,225400000.0
2009-05-22 19:25:00,1.51925,1.51925,1.519,1.519,237800000.0
2009-05-22 19:26:00,1.519,1.51905,1.51875,1.51895,92400000.0
2009-05-22 19:27:00,1.51895,1.5191,1.51885,1.51885,61200000.0
2009-05-22 19:28:00,1.51895,1.519,1.5187,1.5188,70200000.0
2009-05-22 19:29:00,1.5188,1.5189,1.5187,1.5187,92800000.0
2009-05-22 19:30:00,1.5187,1.51895,1.5187,1.5187,144400000.0
2009-05-22 19:31:00,1.5187,1.5187,1.5186,1.51865,75600000.0
2009-05-22 19:32:00,1.5186,1.5187,1.5186,1.5186,47800000.0
2009-05-22 19:33:00,1.5187,1.519,1.5186,1.51885,111600000.0
2009-05-22 19:34:00,1.51875,1.5189,1.51875,1.5188,62200000.0
2009-05-22 19:35:00,1.51885,1.519,1.5187,1.51885,51200000.0
2009-05-22 19:36:00,1.51885,1.519,1.5187,1.51875,73400000.0
2009-05-22 19:37:00,1.5187,1.51885,1.5187,1.5187,107800000.0
2009-05-22 19:38:00,1.51875,1.51885,1.5187,1.5188,96200000.0
2009-05-22 19:39:00,1.5188,1.5189,1.51865,1.51885,128800000.0
2009-05-22 19:40:00,1.5189,1.5189,1.51875,1.5188,47400000.0
2009-05-22 19:41:00,1.5188,1.51885,1.5187,1.5188,138600000.0
2009-05-22 19:42:00,1.5188,1.5189,1.5188,1.5188,96800000.0
2009-05-22 19:43:00,1.5188,1.51885,1.51865,1.5188,93600000.0
2009-05-22 19:44:00,1.51875,1.5188,1.51865,1.5187,58600000.0
2009-05-22 19:45:00,1.51875,1.51875,1.51865,1.5187,66800000.0
2009-05-22 19:46:00,1.5187,1.5188,1.51865,1.5187,58200000.0
2009-05-22 19:47:00,1.5188,1.519,1.51865,1.5187,117200000.0
2009-05-22 19:48:00,1.51875,1.5189,1.5187,1.5187,95600000.0
2009-05-22 19:49:00,1.51875,1.519,1.5187,1.51875,42400000.0
2009-05-22 19:50:00,1.51875,1.5189,1.51875,1.51885,68600000.0
2009-05-22 19:51:00,1.51885,1.5189,1.5188,1.5188,12800000.0
2009-05-22 19:52:00,1.51885,1.5191,1.5187,1.5189,66600000.0
2009-05-22 19:53:00,1.519,1.51915,1.5189,1.5189,78200000.0
2009-05-22 19:54:00,1.51895,1.51955,1.5189,1.5195,68600000.0
2009-05-22 19:55:00,1.5195,1.5195,1.5194,1.51945,25400000.0
2009-05-22 19:56:00,1.5195,1.51965,1.51935,1.51935,68800000.0
2009-05-22 19:57:00,1.51935,1.51945,1.51925,1.51925,72400000.0
2009-05-22 19:58:00,1.5193,1.5197,1.5192,1.5192,121100000.0
2009-05-22 19:59:00,1.5192,1.5193,1.51905,1.51905,55800000.0
2009-05-22 20:00:00,1.5191,1.51925,1.51905,1.51925,45800000.0
2009-05-22 20:01:00,1.5193,1.5195,1.51905,1.51945,260400002.0
2009-05-22 20:02:00,1.51945,1.51945,1.519,1.51905,198700000.0
2009-05-22 20:03:00,1.5191,1.5193,1.5189,1.51915,186200000.0
2009-05-22 20:04:00,1.5192,1.5192,1.51875,1.51885,230400000.0
2009-05-22 20:05:00,1.51895,1.51905,1.51885,1.5189,102200000.0
2009-05-22 20:06:00,1.51895,1.51905,1.5188,1.51885,56400000.0
2009-05-22 20:07:00,1.51895,1.5191,1.5189,1.519,131600000.0
2009-05-22 20:08:00,1.519,1.519,1.519,1.519,9200000.0
2009-05-22 20:09:00,1.51895,1.51895,1.5185,1.51875,101400000.0
2009-05-22 20:10:00,1.51875,1.51885,1.51875,1.51885,11200000.0
2009-05-22 20:11:00,1.5189,1.5189,1.5188,1.51885,11200000.0
2009-05-22 20:12:00,1.51885,1.519,1.5188,1.5189,72200000.0
2009-05-22 20:13:00,1.51895,1.51895,1.5188,1.5188,14000000.0
2009-05-22 20:14:00,1.51875,1.5189,1.5187,1.5189,18800000.0
2009-05-22 20:15:00,1.51885,1.5191,1.51865,1.5188,80300000.0
2009-05-22 20:16:00,1.5188,1.51885,1.5185,1.5186,104800000.0
2009-05-22 20:17:00,1.5188,1.51895,1.5185,1.51855,135200000.0
2009-05-22 20:18:00,1.51855,1.51925,1.51855,1.51895,186400000.0
2009-05-22 20:19:00,1.519,1.5194,1.519,1.5193,146200000.0
2009-05-22 20:20:00,1.5195,1.5195,1.51925,1.51925,91000000.0
2009-05-22 20:21:00,1.51935,1.51955,1.5192,1.5193,165200000.0
2009-05-22 20:22:00,1.5193,1.51935,1.519,1.5193,94400000.0
2009-05-22 20:23:00,1.5193,1.5194,1.5192,1.51925,130200000.0
2009-05-22 20:24:00,1.5193,1.51945,1.51925,1.5194,49000000.0
2009-05-22 20:25:00,1.51935,1.5194,1.51915,1.51935,98200000.0
2009-05-22 20:26:00,1.51925,1.5194,1.51925,1.51935,37000000.0
2009-05-22 20:27:00,1.51925,1.5193,1.5192,1.5193,42200000.0
2009-05-22 20:28:00,1.51935,1.5194,1.51925,1.5193,67800000.0
2009-05-22 20:29:00,1.51935,1.51955,1.51935,1.51945,100200000.0
2009-05-22 20:30:00,1.5194,1.5194,1.51915,1.5192,43200000.0
2009-05-22 20:31:00,1.5192,1.5196,1.5192,1.5195,185400000.0
2009-05-22 20:32:00,1.51965,1.51965,1.51925,1.5193,84000000.0
2009-05-22 20:33:00,1.51935,1.51935,1.519,1.51915,55800001.0
2009-05-22 20:34:00,1.51945,1.5195,1.5192,1.51935,93200000.0
2009-05-22 20:35:00,1.51912,1.51916,1.51901,1.51905,38800000.0
2009-05-22 20:36:00,1.5191,1.51925,1.5191,1.5192,42000000.0
2009-05-22 20:37:00,1.5194,1.5194,1.5193,1.5193,27600000.0
2009-05-22 20:38:00,1.5193,1.51935,1.5192,1.51935,23200000.0
2009-05-22 20:39:00,1.5192,1.51921,1.51916,1.51916,4000000.0
2009-05-22 20:40:00,1.51925,1.51935,1.5192,1.51935,51400000.0
2009-05-22 20:41:00,1.51935,1.5195,1.5193,1.5194,92400000.0
2009-05-22 20:42:00,1.5194,1.51945,1.51935,1.51945,9800000.0
2009-05-22 20:43:00,1.5193,1.5193,1.519,1.519,40000000.0
2009-05-22 20:44:00,1.519,1.5192,1.519,1.5192,38000000.0
2009-05-22 20:45:00,1.51915,1.51915,1.51915,1.51915,14400000.0
2009-05-22 20:46:00,1.51915,1.51915,1.5188,1.51885,325400001.0
2009-05-22 20:47:00,1.51885,1.51885,1.51855,1.5186,35000000.0
2009-05-22 20:48:00,1.51865,1.51925,1.51855,1.51925,125600000.0
2009-05-22 20:49:00,1.5192,1.5192,1.51885,1.51885,71800000.0
2009-05-22 20:50:00,1.5189,1.51895,1.51885,1.51885,16200000.0
2009-05-22 20:51:00,1.5188,1.51885,1.5188,1.51885,10400000.0
2009-05-22 20:52:00,1.5187,1.51877,1.5187,1.51873,105600000.0
2009-05-22 20:53:00,1.51885,1.519,1.51885,1.51895,42000000.0
2009-05-22 20:54:00,1.519,1.5191,1.51895,1.519,72000000.0
2009-05-22 20:55:00,1.51895,1.51905,1.51895,1.519,62600000.0
2009-05-22 20:56:00,1.51905,1.51935,1.519,1.5192,64800000.0
2009-05-22 20:57:00,1.51915,1.51935,1.519,1.51935,134800000.0
2009-05-22 20:58:00,1.5192,1.5193,1.5192,1.5192,59600000.0
2009-05-22 20:59:00,1.5192,1.51935,1.51915,1.51925,71600000.0
2009-05-22 21:00:00,1.51925,1.5193,1.5192,1.5193,82200000.0
2009-05-22 21:01:00,1.5193,1.5194,1.5192,1.51925,78600000.0
2009-05-22 21:02:00,1.51925,1.51935,1.51915,1.51925,91000000.0
2009-05-22 21:03:00,1.5192,1.5192,1.51875,1.51875,56200000.0
2009-05-22 21:04:00,1.51875,1.51875,1.5187,1.5187,87000000.0
2009-05-22 21:05:00,1.51875,1.51885,1.5187,1.51875,128400000.0
2009-05-22 21:06:00,1.51885,1.5192,1.51875,1.5191,75600000.0
2009-05-22 21:07:00,1.5191,1.51915,1.519,1.5191,40800000.0
2009-05-22 21:08:00,1.5191,1.5191,1.5189,1.519,23200000.0
2009-05-22 21:09:00,1.5191,1.51915,1.51895,1.5191,26000000.0
2009-05-22 21:10:00,1.51895,1.51905,1.51895,1.519,6400000.0
2009-05-22 21:11:00,1.519,1.5192,1.519,1.5192,36200000.0
2009-05-22 21:12:00,1.51925,1.51925,1.5192,1.51925,60200000.0
2009-05-22 21:13:00,1.51925,1.51935,1.51905,1.5191,99400000.0
2009-05-22 21:14:00,1.51915,1.51915,1.5191,1.51915,31400000.0
2009-05-22 21:15:00,1.5192,1.5193,1.5191,1.51915,42800000.0
2009-05-22 21:16:00,1.51925,1.51925,1.51925,1.51925,6800000.0
2009-05-22 21:17:00,1.51925,1.51925,1.51905,1.51905,46600000.0
2009-05-22 21:18:00,1.5191,1.51925,1.5191,1.5192,28800000.0
2009-05-22 21:19:00,1.51915,1.51925,1.51915,1.51925,25000000.0
2009-05-22 21:20:00,1.5192,1.5192,1.5192,1.5192,20000000.0
2009-05-22 21:21:00,1.5192,1.5192,1.5192,1.5192,30800000.0
2009-05-22 21:22:00,1.5192,1.5192,1.5192,1.5192,31600000.0
2009-05-22 21:23:00,1.5192,1.5192,1.5192,1.5192,31800000.0
2009-05-22 21:24:00,1.5192,1.5192,1.51915,1.5192,21600000.0
2009-05-22 21:25:00,1.51915,1.5192,1.51915,1.5192,44200000.0
2009-05-22 21:26:00,1.51915,1.5193,1.51915,1.5193,47400000.0
2009-05-22 21:27:00,1.5193,1.5193,1.51925,1.5193,14800000.0
2009-05-22 21:28:00,1.5193,1.5193,1.5193,1.5193,10400000.0
2009-05-22 21:29:00,1.51935,1.51935,1.5192,1.51925,23200000.0
2009-05-22 21:30:00,1.5192,1.5192,1.5192,1.5192,29600000.0
2009-05-22 21:31:00,1.5192,1.5192,1.5188,1.5189,79800000.0
2009-05-22 21:32:00,1.51869,1.51889,1.51869,1.51879,70800000.0
2009-05-22 21:33:00,1.51882,1.51892,1.5188,1.5188,55800000.0
2009-05-22 21:34:00,1.5189,1.5189,1.5188,1.5188,43600000.0
2009-05-22 21:35:00,1.5187,1.51875,1.5187,1.5187,34000000.0
2009-05-22 21:36:00,1.51875,1.51895,1.5187,1.5187,38800000.0
2009-05-22 21:37:00,1.51885,1.519,1.5188,1.519,15400000.0
2009-05-22 21:38:00,1.51905,1.51925,1.51905,1.5192,35100000.0
2009-05-22 21:39:00,1.5192,1.51925,1.5192,1.51925,27400000.0
2009-05-22 21:40:00,1.51905,1.51905,1.5189,1.5189,28400000.0
2009-05-22 21:41:00,1.5189,1.51895,1.5188,1.5188,14800000.0
2009-05-22 21:42:00,1.5187,1.5189,1.5187,1.51885,6400000.0
2009-05-22 21:43:00,1.51885,1.51895,1.51885,1.51895,13200000.0
2009-05-22 21:44:00,1.51895,1.51895,1.51875,1.51875,48200000.0
2009-05-22 21:45:00,1.51875,1.5189,1.5187,1.5187,17400000.0
2009-05-22 21:46:00,1.51875,1.5188,1.5187,1.5187,23200000.0
2009-05-22 21:47:00,1.51875,1.51895,1.51875,1.51895,14600000.0
2009-05-22 21:48:00,1.51895,1.51905,1.5189,1.51895,38200000.0
2009-05-22 21:49:00,1.51895,1.519,1.5189,1.519,51200000.0
2009-05-22 21:50:00,1.5191,1.51925,1.519,1.519,79000000.0
2009-05-22 21:51:00,1.519,1.51915,1.519,1.51905,16600000.0
2009-05-22 21:52:00,1.5191,1.51915,1.51895,1.51895,45400000.0
2009-05-22 21:53:00,1.51895,1.519,1.51895,1.519,17600000.0
2009-05-22 21:54:00,1.51895,1.51895,1.51895,1.51895,1600000.0
2009-05-22 21:55:00,1.5189,1.51905,1.51885,1.51885,41200000.0
2009-05-22 21:56:00,1.51885,1.51895,1.51875,1.51875,36700000.0
2009-05-22 21:57:00,1.51895,1.51895,1.51875,1.51895,36700000.0
2009-05-22 21:58:00,1.51895,1.5193,1.51895,1.51905,59100000.0
2009-05-22 21:59:00,1.51895,1.519,1.5186,1.5187,108600000.0
2009-05-22 22:00:00,1.5187,1.51875,1.51865,1.5187,54800000.0
2009-05-22 22:01:00,1.5187,1.5187,1.5186,1.5187,41800000.0
2009-05-22 22:02:00,1.5186,1.5187,1.5186,1.5186,22200000.0
2009-05-22 22:03:00,1.51865,1.51865,1.51855,1.5186,9600000.0
2009-05-22 22:04:00,1.5188,1.519,1.51855,1.519,46600000.0
2009-05-22 22:05:00,1.51895,1.519,1.51895,1.519,4800000.0
2009-05-22 22:06:00,1.5189,1.51895,1.51885,1.5189,158800000.0
2009-05-22 22:07:00,1.5189,1.519,1.5189,1.519,64200000.0
2009-05-22 22:08:00,1.519,1.519,1.51875,1.5189,81800000.0
2009-05-22 22:09:00,1.51895,1.519,1.5188,1.51895,78200000.0
2009-05-22 22:10:00,1.519,1.519,1.5188,1.5189,52800000.0
2009-05-22 22:11:00,1.5188,1.5191,1.5188,1.51895,79800000.0
2009-05-22 22:12:00,1.519,1.519,1.51895,1.519,4800000.0
2009-05-22 22:13:00,1.5189,1.519,1.5189,1.51895,42000000.0
2009-05-22 22:14:00,1.51895,1.51905,1.5188,1.5188,29600000.0
2009-05-22 22:15:00,1.5188,1.5189,1.5188,1.51885,38600000.0
2009-05-22 22:16:00,1.51885,1.5189,1.5188,1.5188,30400000.0
2009-05-22 22:17:00,1.5189,1.51925,1.5189,1.519,39400000.0
2009-05-22 22:18:00,1.519,1.51915,1.5188,1.51905,96000000.0
2009-05-22 22:19:00,1.51905,1.5191,1.51905,1.5191,11200000.0
2009-05-22 22:20:00,1.51905,1.5191,1.51905,1.5191,22400000.0
2009-05-22 22:21:00,1.51925,1.51925,1.51905,1.5192,17000000.0
2009-05-22 22:22:00,1.5191,1.5191,1.5191,1.5191,2400000.0
2009-05-22 22:23:00,1.5192,1.5192,1.5191,1.5192,13700000.0
2009-05-22 22:24:00,1.5191,1.51945,1.5191,1.5193,47400000.0
2009-05-22 22:25:00,1.5193,1.51955,1.5192,1.5193,57000000.0
2009-05-22 22:26:00,1.51945,1.5195,1.5193,1.5193,36200000.0
2009-05-22 22:27:00,1.51945,1.5195,1.5193,1.5193,30600000.0
2009-05-22 22:28:00,1.5196,1.5196,1.51955,1.5196,13200000.0
2009-05-22 22:29:00,1.5195,1.5196,1.5194,1.5196,40800000.0
2009-05-22 22:30:00,1.5196,1.5197,1.5194,1.51965,38800000.0
2009-05-22 22:31:00,1.51955,1.5196,1.5182,1.5194,251200001.0
2009-05-22 22:32:00,1.51925,1.5194,1.5192,1.5192,143200000.0
2009-05-22 22:33:00,1.51935,1.51935,1.51925,1.51925,20200000.0
2009-05-22 22:34:00,1.5192,1.51925,1.5192,1.51925,16200000.0
2009-05-22 22:35:00,1.51904,1.51921,1.519,1.51921,121300000.0
2009-05-22 22:36:00,1.5193,1.5196,1.5193,1.51955,53800000.0
2009-05-22 22:37:00,1.51965,1.51965,1.5194,1.51955,51800000.0
2009-05-22 22:38:00,1.51965,1.51975,1.5196,1.5197,46000000.0
2009-05-22 22:39:00,1.5197,1.5197,1.5197,1.5197,4200000.0
2009-05-22 22:40:00,1.51927,1.51944,1.51897,1.51933,57000000.0
2009-05-22 22:41:00,1.5197,1.5199,1.5197,1.51975,30600000.0
2009-05-22 22:42:00,1.51975,1.51975,1.51975,1.51975,2000000.0
2009-05-22 22:43:00,1.5198,1.51985,1.5197,1.5197,18000000.0
2009-05-22 22:44:00,1.5197,1.5197,1.5197,1.5197,9200000.0
2009-05-22 22:45:00,1.5197,1.5197,1.51965,1.5197,17600000.0
2009-05-22 22:46:00,1.51965,1.51965,1.5196,1.5196,10000000.0
2009-05-22 22:47:00,1.5196,1.5199,1.51905,1.51965,203600000.0
2009-05-22 22:48:00,1.51975,1.51975,1.5196,1.5196,3000000.0
2009-05-22 22:49:00,1.5196,1.5196,1.5196,1.5196,1000000.0
2009-05-22 22:50:00,1.5195,1.51965,1.5195,1.51965,51400000.0
2009-05-22 22:51:00,1.51965,1.51985,1.51965,1.5198,75000000.0
2009-05-22 22:52:00,1.5196,1.5196,1.5196,1.5196,3000000.0
2009-05-22 22:53:00,1.5196,1.5196,1.5194,1.5195,43400000.0
2009-05-22 22:54:00,1.5195,1.5195,1.5195,1.5195,8000000.0
2009-05-22 22:55:00,1.51906,1.51937,1.51903,1.51937,31600000.0
2009-05-22 22:56:00,1.5195,1.5195,1.5195,1.5195,32000000.0
2009-05-22 22:57:00,1.5195,1.5195,1.5194,1.5195,59200000.0
2009-05-22 22:58:00,1.5196,1.5196,1.5196,1.5196,1000000.0
2009-05-22 22:59:00,1.5188,1.5189,1.5188,1.5189,3600000.0
2009-05-24 23:00:00,1.51931,1.51947,1.51931,1.51943,79200000.0
2009-05-24 23:01:00,1.51918,1.51939,1.51918,1.51924,14000000.0
2009-05-24 23:02:00,1.51943,1.51943,1.51923,1.5194,22400000.0
2009-05-24 23:03:00,1.51946,1.51994,1.51909,1.51935,81800000.0
2009-05-24 23:04:00,1.51965,1.51987,1.51935,1.51987,61200000.0
2009-05-24 23:05:00,1.51985,1.51985,1.51945,1.51959,123000000.0
2009-05-24 23:06:00,1.5195,1.52005,1.5195,1.52,8000000.0
2009-05-24 23:07:00,1.5201,1.52025,1.5195,1.5201,20600000.0
2009-05-24 23:08:00,1.51975,1.51975,1.51975,1.51975,1600000.0
2009-05-24 23:09:00,1.52014,1.52029,1.52006,1.52006,139400000.0
2009-05-24 23:10:00,1.51985,1.51985,1.51985,1.51985,1600000.0
2009-05-24 23:11:00,1.51985,1.51985,1.51985,1.51985,1600000.0
2009-05-24 23:12:00,1.52,1.5201,1.5198,1.5201,12600000.0
2009-05-24 23:13:00,1.5201,1.5205,1.5201,1.5205,28400000.0
2009-05-24 23:14:00,1.52055,1.52055,1.52045,1.52055,13400000.0
2009-05-24 23:15:00,1.52055,1.52075,1.5205,1.52075,44000000.0
2009-05-24 23:16:00,1.52075,1.52075,1.5204,1.52055,32400000.0
2009-05-24 23:17:00,1.5207,1.5207,1.52015,1.5202,22800000.0
2009-05-24 23:18:00,1.5202,1.5215,1.5202,1.52075,17400000.0
2009-05-24 23:19:00,1.5209,1.5209,1.5207,1.5207,14400000.0
2009-05-24 23:20:00,1.52065,1.52065,1.52065,1.52065,1800000.0
2009-05-24 23:21:00,1.52045,1.52062,1.52045,1.52055,96000000.0
2009-05-24 23:22:00,1.52065,1.52086,1.52065,1.52086,56100000.0
2009-05-24 23:23:00,1.52075,1.52075,1.52065,1.52065,12600000.0
2009-05-24 23:24:00,1.52065,1.52065,1.52065,1.52065,5400000.0
2009-05-24 23:25:00,1.52065,1.52065,1.52035,1.5205,31600000.0
2009-05-24 23:26:00,1.52045,1.52065,1.52045,1.5205,22200000.0
2009-05-24 23:27:00,1.52035,1.52035,1.52035,1.52035,8600000.0
2009-05-24 23:28:00,1.5203,1.52045,1.5203,1.52035,13400000.0
2009-05-24 23:29:00,1.52035,1.5205,1.52035,1.5205,16000000.0
2009-05-24 23:30:00,1.52045,1.52045,1.52035,1.52035,7200000.0
2009-05-24 23:31:00,1.52035,1.52035,1.5203,1.52035,8400000.0
2009-05-24 23:32:00,1.52035,1.5204,1.52035,1.52035,5400000.0
2009-05-24 23:33:00,1.52035,1.52035,1.5203,1.5203,12200000.0
2009-05-24 23:34:00,1.5203,1.5203,1.5203,1.5203,16800000.0
2009-05-24 23:35:00,1.52055,1.5207,1.52,1.52,29800000.0
2009-05-24 23:36:00,1.52015,1.5205,1.52005,1.52045,24400000.0
2009-05-24 23:37:00,1.5205,1.52065,1.5205,1.52055,15800000.0
2009-05-24 23:38:00,1.52065,1.52065,1.52065,1.52065,1000000.0
2009-05-24 23:39:00,1.52075,1.52075,1.52065,1.5207,28000000.0
2009-05-24 23:40:00,1.5207,1.5207,1.52055,1.5206,45000000.0
2009-05-24 23:41:00,1.52055,1.5208,1.5205,1.52055,25000000.0
2009-05-24 23:42:00,1.52075,1.5208,1.52075,1.5208,8400000.0
2009-05-24 23:43:00,1.52075,1.52075,1.52075,1.52075,4200000.0
2009-05-24 23:44:00,1.5207,1.52075,1.5207,1.52075,16800000.0
2009-05-24 23:45:00,1.5205,1.5206,1.5205,1.5206,14800000.0
2009-05-24 23:46:00,1.52013,1.52043,1.52013,1.52043,16400000.0
2009-05-24 23:47:00,1.52037,1.52054,1.52023,1.52054,42600000.0
2009-05-24 23:48:00,1.52015,1.5206,1.52015,1.5206,18800000.0
2009-05-24 23:49:00,1.5206,1.5206,1.5206,1.5206,3000000.0
2009-05-24 23:50:00,1.5206,1.5206,1.5206,1.5206,2800000.0
2009-05-24 23:51:00,1.5206,1.52065,1.5206,1.5206,13600000.0
2009-05-24 23:52:00,1.52055,1.5206,1.5205,1.5205,43000000.0
2009-05-24 23:53:00,1.5205,1.5206,1.5205,1.52055,48000000.0
2009-05-24 23:54:00,1.52037,1.52046,1.51994,1.52046,71800000.0
2009-05-24 23:55:00,1.5206,1.5206,1.5206,1.5206,25600000.0
2009-05-24 23:56:00,1.5205,1.5206,1.5205,1.5205,35400000.0
2009-05-24 23:57:00,1.52055,1.52065,1.5205,1.5206,35400000.0
2009-05-24 23:58:00,1.5206,1.5206,1.5206,1.5206,24600000.0
2009-05-24 23:59:00,1.5206,1.5206,1.5203,1.5203,13200000.0
2009-05-25 00:00:00,1.52015,1.5203,1.52005,1.52005,10400000.0
2009-05-25 00:01:00,1.5201,1.5201,1.52,1.52,33800000.0
2009-05-25 00:02:00,1.52,1.52005,1.52,1.52,34400000.0
2009-05-25 00:03:00,1.51982,1.51982,1.51969,1.5197,61400000.0
2009-05-25 00:04:00,1.52,1.52,1.52,1.52,4200000.0
2009-05-25 00:05:00,1.52,1.5201,1.52,1.5201,82000000.0
2009-05-25 00:06:00,1.5201,1.52065,1.5201,1.52035,154200000.0
2009-05-25 00:07:00,1.52035,1.5205,1.52015,1.52025,74000000.0
2009-05-25 00:08:00,1.5203,1.5207,1.52025,1.52035,85600000.0
2009-05-25 00:09:00,1.52035,1.5206,1.52025,1.52045,133000000.0
2009-05-25 00:10:00,1.5204,1.5205,1.52,1.52,81000000.0
2009-05-25 00:11:00,1.52005,1.52015,1.52,1.52,31800000.0
2009-05-25 00:12:00,1.52,1.52,1.51995,1.52,37800000.0
2009-05-25 00:13:00,1.51985,1.51995,1.51985,1.51993,19400000.0
2009-05-25 00:14:00,1.52005,1.52015,1.52,1.52005,61000000.0
2009-05-25 00:15:00,1.52,1.52,1.52,1.52,16800000.0
2009-05-25 00:16:00,1.52,1.52,1.52,1.52,21000000.0
2009-05-25 00:17:00,1.52,1.52,1.5199,1.52,33600000.0
2009-05-25 00:18:00,1.52,1.52,1.5195,1.5195,44600000.0
2009-05-25 00:19:00,1.5195,1.5195,1.5195,1.5195,42000000.0
2009-05-25 00:20:00,1.5195,1.5198,1.5195,1.5198,135800000.0
2009-05-25 00:21:00,1.5198,1.5202,1.5198,1.52005,147000000.0
2009-05-25 00:22:00,1.5202,1.5202,1.51995,1.52,134400000.0
2009-05-25 00:23:00,1.52,1.52015,1.52,1.52015,84000000.0
2009-05-25 00:24:00,1.52015,1.5202,1.52015,1.5202,84000000.0
2009-05-25 00:25:00,1.51995,1.52015,1.51995,1.52015,65200000.0
2009-05-25 00:26:00,1.5202,1.5202,1.52015,1.5202,105000000.0
2009-05-25 00:27:00,1.5202,1.5203,1.5199,1.52,64500000.0
2009-05-25 00:28:00,1.52,1.52025,1.5199,1.52,64200000.0
2009-05-25 00:29:00,1.52,1.5201,1.51995,1.52005,68600000.0
2009-05-25 00:30:00,1.52005,1.5202,1.52,1.5202,64000000.0
2009-05-25 00:31:00,1.52015,1.52015,1.52,1.52,38800000.0
2009-05-25 00:32:00,1.52,1.52015,1.51995,1.52015,69400000.0
2009-05-25 00:33:00,1.52015,1.5202,1.52,1.5201,58800000.0
2009-05-25 00:34:00,1.52003,1.52008,1.52,1.52005,148800000.0
2009-05-25 00:35:00,1.5202,1.5202,1.51995,1.52,35100000.0
2009-05-25 00:36:00,1.52,1.52,1.52,1.52,17000000.0
2009-05-25 00:37:00,1.52,1.52,1.52,1.52,13000000.0
2009-05-25 00:38:00,1.52,1.52,1.51935,1.51935,14400000.0
2009-05-25 00:39:00,1.5195,1.5197,1.5195,1.5197,37800000.0
2009-05-25 00:40:00,1.51921,1.5193,1.51894,1.51928,148600000.0
2009-05-25 00:41:00,1.5197,1.5197,1.51945,1.5195,16800000.0
2009-05-25 00:42:00,1.5195,1.5195,1.51935,1.51935,51600000.0
2009-05-25 00:43:00,1.51935,1.51945,1.519,1.51935,77200000.0
2009-05-25 00:44:00,1.5194,1.5194,1.51885,1.51895,71200000.0
2009-05-25 00:45:00,1.51895,1.51935,1.5186,1.51915,145800000.0
2009-05-25 00:46:00,1.51915,1.5192,1.51915,1.5192,21000000.0
2009-05-25 00:47:00,1.5195,1.5195,1.5195,1.5195,4200000.0
2009-05-25 00:48:00,1.51945,1.5196,1.51915,1.51915,30200000.0
2009-05-25 00:49:00,1.5194,1.5194,1.51925,1.51925,25400000.0
2009-05-25 00:50:00,1.5192,1.51965,1.5192,1.51965,11200000.0
2009-05-25 00:51:00,1.5198,1.5199,1.51945,1.51955,75000000.0
2009-05-25 00:52:00,1.51955,1.51955,1.5195,1.51955,25200000.0
2009-05-25 00:53:00,1.51955,1.5197,1.51925,1.51955,130600000.0
2009-05-25 00:54:00,1.51955,1.51975,1.5195,1.51975,86400000.0
2009-05-25 00:55:00,1.52015,1.52035,1.51985,1.5199,76800000.0
2009-05-25 00:56:00,1.5199,1.52035,1.51975,1.52015,60000000.0
2009-05-25 00:57:00,1.52015,1.5202,1.5198,1.51995,65400000.0
2009-05-25 00:58:00,1.51995,1.51995,1.5198,1.5198,21000000.0
2009-05-25 00:59:00,1.5197,1.5198,1.51915,1.5195,136600000.0
2009-05-25 01:00:00,1.51955,1.52005,1.5195,1.52,52000000.0
2009-05-25 01:01:00,1.51995,1.51995,1.51985,1.51985,5000000.0
2009-05-25 01:02:00,1.5199,1.5206,1.51985,1.5204,191800000.0
2009-05-25 01:03:00,1.52045,1.52085,1.52045,1.52065,62200000.0
2009-05-25 01:04:00,1.52065,1.52075,1.52025,1.5203,37800000.0
2009-05-25 01:05:00,1.5203,1.52045,1.5203,1.5203,111000000.0
2009-05-25 01:06:00,1.5203,1.5205,1.5203,1.5204,51800000.0
2009-05-25 01:07:00,1.5204,1.5205,1.5203,1.5205,16400000.0
2009-05-25 01:08:00,1.5205,1.5206,1.5204,1.52055,69400000.0
2009-05-25 01:09:00,1.52055,1.52065,1.5203,1.5206,78400000.0
2009-05-25 01:10:00,1.5206,1.5207,1.52055,1.5207,79600000.0
2009-05-25 01:11:00,1.52055,1.52065,1.52055,1.52065,11400000.0
2009-05-25 01:12:00,1.5207,1.52075,1.52055,1.52055,18000000.0
2009-05-25 01:13:00,1.5205,1.5205,1.5205,1.5205,3000000.0
2009-05-25 01:14:00,1.5206,1.5208,1.5206,1.52075,15200000.0
2009-05-25 01:15:00,1.5208,1.52085,1.5206,1.52085,94200000.0
2009-05-25 01:16:00,1.52085,1.52085,1.5204,1.52055,51200000.0
2009-05-25 01:17:00,1.52055,1.5206,1.52055,1.52055,3000000.0
2009-05-25 01:18:00,1.52055,1.52055,1.5205,1.52055,11400000.0
2009-05-25 01:19:00,1.5205,1.52055,1.52035,1.52045,23000000.0
2009-05-25 01:20:00,1.5205,1.52075,1.5205,1.52075,56200000.0
2009-05-25 01:21:00,1.52065,1.5207,1.52065,1.5207,4000000.0
2009-05-25 01:22:00,1.52065,1.5209,1.52065,1.52085,82400000.0
2009-05-25 01:23:00,1.5208,1.5209,1.52055,1.5208,37200000.0
2009-05-25 01:24:00,1.52075,1.52085,1.5207,1.5207,12000000.0
2009-05-25 01:25:00,1.52065,1.5208,1.5204,1.5207,71800000.0
2009-05-25 01:26:00,1.52065,1.5208,1.52045,1.52055,27600000.0
2009-05-25 01:27:00,1.5205,1.5207,1.5205,1.5207,71400000.0
2009-05-25 01:28:00,1.52065,1.5209,1.52045,1.5207,124200000.0
2009-05-25 01:29:00,1.52065,1.52095,1.5205,1.5206,54500000.0
2009-05-25 01:30:00,1.52065,1.5207,1.52045,1.52065,46800000.0
2009-05-25 01:31:00,1.5206,1.52065,1.5206,1.52065,33600000.0
2009-05-25 01:32:00,1.5206,1.52065,1.5206,1.5206,21000000.0
2009-05-25 01:33:00,1.5206,1.5206,1.52045,1.5205,8600000.0
2009-05-25 01:34:00,1.51998,1.52027,1.51995,1.52027,164000000.0
2009-05-25 01:35:00,1.52055,1.52055,1.5205,1.52055,3000000.0
2009-05-25 01:36:00,1.5206,1.5206,1.5205,1.52055,4000000.0
2009-05-25 01:37:00,1.52018,1.52031,1.52005,1.52005,59800000.0
2009-05-25 01:38:00,1.52055,1.52055,1.5205,1.52055,4000000.0
2009-05-25 01:39:00,1.5205,1.52055,1.5205,1.5205,8000000.0
2009-05-25 01:40:00,1.52055,1.52085,1.52055,1.5207,56800000.0
2009-05-25 01:41:00,1.52043,1.52055,1.52026,1.52055,122200000.0
2009-05-25 01:42:00,1.52075,1.52095,1.5207,1.5208,73599999.0
2009-05-25 01:43:00,1.52085,1.521,1.5208,1.5208,16000000.0
2009-05-25 01:44:00,1.52075,1.5211,1.52075,1.52095,36200000.0
2009-05-25 01:45:00,1.52095,1.52095,1.52085,1.52085,3000000.0
2009-05-25 01:46:00,1.52085,1.52085,1.52075,1.5208,11000000.0
2009-05-25 01:47:00,1.52075,1.52075,1.52065,1.5207,15000000.0
2009-05-25 01:48:00,1.52075,1.52075,1.5207,1.52075,4000000.0
2009-05-25 01:49:00,1.5207,1.52075,1.5204,1.52045,38400000.0
2009-05-25 01:50:00,1.52055,1.52065,1.52045,1.5206,42800000.0
2009-05-25 01:51:00,1.5205,1.52055,1.5205,1.52055,5400000.0
2009-05-25 01:52:00,1.52055,1.5206,1.52055,1.5206,2000000.0
2009-05-25 01:53:00,1.52065,1.52085,1.5206,1.52085,17600000.0
2009-05-25 01:54:00,1.5208,1.52095,1.5207,1.52095,56200000.0
2009-05-25 01:55:00,1.52085,1.521,1.5206,1.5208,156800000.0
2009-05-25 01:56:00,1.5208,1.52095,1.52065,1.52075,36800000.0
2009-05-25 01:57:00,1.5207,1.52075,1.5207,1.5207,3000000.0
2009-05-25 01:58:00,1.52065,1.52075,1.5206,1.5207,14400000.0
2009-05-25 01:59:00,1.52075,1.52075,1.5207,1.5207,6000000.0
2009-05-25 02:00:00,1.5207,1.52085,1.52055,1.52055,78400000.0
2009-05-25 02:01:00,1.52055,1.52075,1.52045,1.5206,248200000.0
2009-05-25 02:02:00,1.5206,1.5206,1.51945,1.51955,325000000.0
2009-05-25 02:03:00,1.5195,1.51955,1.5192,1.51925,171400000.0
2009-05-25 02:04:00,1.51935,1.5194,1.5192,1.51925,72200000.0
2009-05-25 02:05:00,1.51925,1.51925,1.5192,1.5192,16400000.0
2009-05-25 02:06:00,1.5192,1.51975,1.51905,1.51965,178400000.0
2009-05-25 02:07:00,1.5197,1.51975,1.51955,1.5196,72600000.0
2009-05-25 02:08:00,1.5196,1.5196,1.5191,1.5192,47200000.0
2009-05-25 02:09:00,1.5192,1.5198,1.5192,1.5196,117400000.0
2009-05-25 02:10:00,1.51965,1.51985,1.51955,1.51975,66000000.0
2009-05-25 02:11:00,1.5198,1.5199,1.51965,1.5198,69200000.0
2009-05-25 02:12:00,1.5198,1.51985,1.5197,1.5198,69600000.0
2009-05-25 02:13:00,1.51995,1.51995,1.5197,1.51975,40400000.0
2009-05-25 02:14:00,1.5197,1.5198,1.51965,1.51975,28000000.0
2009-05-25 02:15:00,1.51955,1.51975,1.5195,1.5197,57200000.0
2009-05-25 02:16:00,1.51975,1.5201,1.5195,1.51985,123000000.0
2009-05-25 02:17:00,1.51985,1.52005,1.5197,1.51995,60600000.0
2009-05-25 02:18:00,1.51995,1.51995,1.51975,1.5198,67600000.0
2009-05-25 02:19:00,1.5198,1.5201,1.5198,1.52,135800000.0
2009-05-25 02:20:00,1.52,1.5201,1.5199,1.51995,201400000.0
2009-05-25 02:21:00,1.51995,1.52,1.51985,1.5199,180200000.0
2009-05-25 02:22:00,1.5199,1.5199,1.5198,1.51985,127400000.0
2009-05-25 02:23:00,1.51985,1.51985,1.5198,1.5198,205800000.0
2009-05-25 02:24:00,1.5198,1.51995,1.5198,1.5198,21000000.0
2009-05-25 02:25:00,1.5198,1.52,1.5197,1.51985,152600000.0
2009-05-25 02:26:00,1.51985,1.52035,1.51985,1.51995,201400000.0
2009-05-25 02:27:00,1.5198,1.5198,1.51935,1.51935,253000000.0
2009-05-25 02:28:00,1.51935,1.51955,1.51935,1.51945,160600000.0
2009-05-25 02:29:00,1.5194,1.5197,1.51935,1.5195,201200000.0
2009-05-25 02:30:00,1.5195,1.5195,1.51945,1.5195,159600000.0
2009-05-25 02:31:00,1.5195,1.51965,1.51945,1.51945,185600000.0
2009-05-25 02:32:00,1.51945,1.5195,1.51945,1.51945,132200000.0
2009-05-25 02:33:00,1.51945,1.51945,1.51945,1.51945,50600000.0
2009-05-25 02:34:00,1.5195,1.51965,1.51945,1.51945,204000000.0
2009-05-25 02:35:00,1.51945,1.5197,1.51945,1.5195,206000000.0
2009-05-25 02:36:00,1.51965,1.5197,1.51945,1.5195,257200000.0
2009-05-25 02:37:00,1.5195,1.5195,1.51945,1.5195,366200000.0
2009-05-25 02:38:00,1.5195,1.5195,1.51945,1.51945,181400000.0
2009-05-25 02:39:00,1.51965,1.51965,1.51945,1.5195,135200000.0
2009-05-25 02:40:00,1.5195,1.51975,1.51945,1.51965,81000000.0
2009-05-25 02:41:00,1.51965,1.51975,1.51955,1.5197,55600000.0
2009-05-25 02:42:00,1.5198,1.51985,1.5195,1.5198,121200000.0
2009-05-25 02:43:00,1.5197,1.5198,1.5195,1.51955,114200000.0
2009-05-25 02:44:00,1.5195,1.51955,1.5195,1.51955,13600000.0
2009-05-25 02:45:00,1.5196,1.5196,1.5195,1.5195,9200000.0
2009-05-25 02:46:00,1.5195,1.51965,1.5195,1.51955,23800000.0
2009-05-25 02:47:00,1.5196,1.5196,1.5195,1.5195,5200000.0
2009-05-25 02:48:00,1.51965,1.5199,1.51965,1.51975,71400000.0
2009-05-25 02:49:00,1.5198,1.5199,1.51975,1.51975,43200000.0
2009-05-25 02:50:00,1.5198,1.51995,1.51975,1.5199,88400000.0
2009-05-25 02:51:00,1.5199,1.5199,1.5198,1.51985,31600000.0
2009-05-25 02:52:00,1.5199,1.52,1.51975,1.51975,232600000.0
2009-05-25 02:53:00,1.51985,1.5199,1.51965,1.51985,208800000.0
2009-05-25 02:54:00,1.51985,1.5199,1.51965,1.51975,311000000.0
2009-05-25 02:55:00,1.51975,1.51985,1.51965,1.51975,241400000.0
2009-05-25 02:56:00,1.5198,1.5199,1.5197,1.51975,118200000.0
2009-05-25 02:57:00,1.51975,1.5198,1.51965,1.5198,81800000.0
2009-05-25 02:58:00,1.51985,1.5199,1.51985,1.51985,9400000.0
2009-05-25 02:59:00,1.51985,1.52,1.51975,1.5198,25600000.0
2009-05-25 03:00:00,1.5198,1.5199,1.51975,1.51975,24800000.0
2009-05-25 03:01:00,1.5197,1.51985,1.5197,1.5198,11400000.0
2009-05-25 03:02:00,1.51985,1.52,1.51975,1.51975,69000000.0
2009-05-25 03:03:00,1.5198,1.5199,1.51975,1.5199,71800000.0
2009-05-25 03:04:00,1.51985,1.51995,1.51985,1.5199,16000000.0
2009-05-25 03:05:00,1.51985,1.5199,1.51975,1.51975,67400000.0
2009-05-25 03:06:00,1.51985,1.51985,1.5197,1.5197,100600000.0
2009-05-25 03:07:00,1.5197,1.51975,1.5197,1.5197,118200000.0
2009-05-25 03:08:00,1.51975,1.51975,1.51915,1.5192,254400000.0
2009-05-25 03:09:00,1.51925,1.51955,1.5192,1.51925,330000000.0
2009-05-25 03:10:00,1.5193,1.51935,1.51925,1.5193,125000000.0
2009-05-25 03:11:00,1.51925,1.51945,1.5191,1.5193,286399999.0
2009-05-25 03:12:00,1.51925,1.5194,1.5192,1.51935,142800000.0
2009-05-25 03:13:00,1.51935,1.5197,1.51935,1.5197,192600000.0
2009-05-25 03:14:00,1.5197,1.5197,1.51915,1.51935,241799999.0
2009-05-25 03:15:00,1.5195,1.5195,1.51925,1.51935,188600000.0
2009-05-25 03:16:00,1.51935,1.5195,1.51935,1.51935,215800000.0
2009-05-25 03:17:00,1.51935,1.51935,1.51915,1.51915,444000000.0
2009-05-25 03:18:00,1.51915,1.51935,1.519,1.519,342200000.0
2009-05-25 03:19:00,1.51905,1.5192,1.51905,1.5192,34000000.0
2009-05-25 03:20:00,1.5192,1.5192,1.51895,1.5192,62800000.0
2009-05-25 03:21:00,1.5192,1.5193,1.51905,1.51925,95400000.0
2009-05-25 03:22:00,1.51925,1.51925,1.5191,1.51915,136000000.0
2009-05-25 03:23:00,1.51915,1.51915,1.51905,1.5191,149000000.0
2009-05-25 03:24:00,1.5191,1.51915,1.51905,1.5191,160400000.0
2009-05-25 03:25:00,1.5191,1.5191,1.51905,1.51905,32800000.0
2009-05-25 03:26:00,1.51905,1.51905,1.51905,1.51905,57600000.0
2009-05-25 03:27:00,1.51905,1.51905,1.51895,1.51895,179400000.0
2009-05-25 03:28:00,1.51895,1.519,1.51885,1.51885,447200000.0
2009-05-25 03:29:00,1.51885,1.51905,1.5188,1.51895,269200000.0
2009-05-25 03:30:00,1.51895,1.519,1.51895,1.51895,24400000.0
2009-05-25 03:31:00,1.51895,1.51895,1.5187,1.5187,135600000.0
2009-05-25 03:32:00,1.51875,1.5192,1.51875,1.5191,180000000.0
2009-05-25 03:33:00,1.51915,1.5193,1.51915,1.5193,113600000.0
2009-05-25 03:34:00,1.5193,1.51935,1.5192,1.5192,59800000.0
2009-05-25 03:35:00,1.5192,1.5192,1.51915,1.51915,59400000.0
2009-05-25 03:36:00,1.51915,1.51925,1.51915,1.51925,82800000.0
2009-05-25 03:37:00,1.51925,1.5193,1.5191,1.51915,393400000.0
2009-05-25 03:38:00,1.51915,1.5193,1.51915,1.5192,173600000.0
2009-05-25 03:39:00,1.5192,1.51985,1.5192,1.51975,314600000.0
2009-05-25 03:40:00,1.51975,1.51975,1.51975,1.51975,43400000.0
2009-05-25 03:41:00,1.51985,1.51985,1.51975,1.51975,111200000.0
2009-05-25 03:42:00,1.5199,1.52,1.5198,1.5198,84400000.0
2009-05-25 03:43:00,1.51995,1.52005,1.5198,1.5199,351599999.0
2009-05-25 03:44:00,1.5199,1.5199,1.5195,1.5196,139200000.0
2009-05-25 03:45:00,1.51965,1.5197,1.51955,1.5196,75200000.0
2009-05-25 03:46:00,1.5196,1.51995,1.5196,1.5196,30800000.0
2009-05-25 03:47:00,1.51965,1.5198,1.5196,1.5197,227800000.0
2009-05-25 03:48:00,1.51965,1.5198,1.51965,1.5197,234000000.0
2009-05-25 03:49:00,1.51975,1.5199,1.5197,1.5198,245600000.0
2009-05-25 03:50:00,1.5198,1.51995,1.51975,1.5199,56200000.0
2009-05-25 03:51:00,1.51995,1.52005,1.51985,1.52005,83600000.0
2009-05-25 03:52:00,1.52,1.52,1.5199,1.5199,59000000.0
2009-05-25 03:53:00,1.5199,1.51995,1.51985,1.51985,143000000.0
2009-05-25 03:54:00,1.5199,1.5199,1.51985,1.51985,133400000.0
2009-05-25 03:55:00,1.51985,1.51985,1.5197,1.51975,55600000.0
2009-05-25 03:56:00,1.51975,1.51975,1.51975,1.51975,35400000.0
2009-05-25 03:57:00,1.51975,1.51975,1.5197,1.51975,69600000.0
2009-05-25 03:58:00,1.51975,1.51985,1.51975,1.51985,34000000.0
2009-05-25 03:59:00,1.5198,1.5199,1.51975,1.51985,311400000.0
2009-05-25 04:00:00,1.51985,1.51985,1.51985,1.51985,64800000.0
2009-05-25 04:01:00,1.51985,1.5199,1.51985,1.5199,19800000.0
2009-05-25 04:02:00,1.5199,1.5199,1.5199,1.5199,70800000.0
2009-05-25 04:03:00,1.5199,1.5199,1.51985,1.5199,111600000.0
2009-05-25 04:04:00,1.5199,1.51995,1.51985,1.5199,147200000.0
2009-05-25 04:05:00,1.5199,1.51995,1.5199,1.5199,46000000.0
2009-05-25 04:06:00,1.5199,1.5199,1.5199,1.5199,33000000.0
2009-05-25 04:07:00,1.51985,1.5199,1.51985,1.5199,96000000.0
2009-05-25 04:08:00,1.5199,1.5199,1.51985,1.5199,64000000.0
2009-05-25 04:09:00,1.5199,1.52,1.51985,1.5199,141000000.0
2009-05-25 04:10:00,1.5199,1.5199,1.5199,1.5199,69600000.0
2009-05-25 04:11:00,1.5199,1.5199,1.5199,1.5199,112600000.0
2009-05-25 04:12:00,1.5199,1.5199,1.51955,1.51955,312000000.0
2009-05-25 04:13:00,1.5196,1.51965,1.51945,1.5195,144400000.0
2009-05-25 04:14:00,1.51955,1.51955,1.51945,1.51945,108000000.0
2009-05-25 04:15:00,1.5195,1.5195,1.5194,1.5194,46400000.0
2009-05-25 04:16:00,1.5194,1.51955,1.5194,1.51955,23000000.0
2009-05-25 04:17:00,1.51945,1.51955,1.51945,1.51955,10600000.0
2009-05-25 04:18:00,1.5195,1.5196,1.5195,1.5195,19000000.0
2009-05-25 04:19:00,1.51955,1.51955,1.5195,1.51955,43800000.0
2009-05-25 04:20:00,1.5195,1.51955,1.5195,1.5195,24000000.0
2009-05-25 04:21:00,1.51955,1.51955,1.5195,1.5195,8000000.0
2009-05-25 04:22:00,1.51955,1.51955,1.5195,1.5195,9000000.0
2009-05-25 04:23:00,1.51945,1.5197,1.51945,1.5197,28600000.0
2009-05-25 04:24:00,1.51945,1.51953,1.51933,1.51953,21600000.0
2009-05-25 04:25:00,1.51955,1.5196,1.51955,1.5196,10200000.0
2009-05-25 04:26:00,1.51965,1.51965,1.51965,1.51965,1000000.0
2009-05-25 04:27:00,1.51965,1.51965,1.51955,1.51955,26800000.0
2009-05-25 04:28:00,1.51932,1.51935,1.51932,1.51932,15200000.0
2009-05-25 04:29:00,1.51955,1.51955,1.51955,1.51955,51400000.0
2009-05-25 04:30:00,1.51955,1.51955,1.51955,1.51955,1600000.0
2009-05-25 04:31:00,1.51965,1.51975,1.5196,1.5196,142000000.0
2009-05-25 04:32:00,1.51965,1.51965,1.5196,1.5196,44600000.0
2009-05-25 04:33:00,1.5196,1.5196,1.51925,1.51935,198000000.0
2009-05-25 04:34:00,1.51935,1.51955,1.51935,1.51935,117000000.0
2009-05-25 04:35:00,1.51945,1.51945,1.5193,1.51935,108800000.0
2009-05-25 04:36:00,1.51935,1.51935,1.5193,1.5193,44400000.0
2009-05-25 04:37:00,1.51935,1.51935,1.51925,1.5193,128000000.0
2009-05-25 04:38:00,1.51925,1.51935,1.51915,1.5192,251200000.0
2009-05-25 04:39:00,1.51925,1.51925,1.5192,1.51925,94600000.0
2009-05-25 04:40:00,1.51925,1.5193,1.51915,1.51915,168800000.0
2009-05-25 04:41:00,1.51915,1.51915,1.51875,1.51875,413400000.0
2009-05-25 04:42:00,1.5188,1.519,1.51875,1.51885,234000000.0
2009-05-25 04:43:00,1.51885,1.519,1.5188,1.5189,190200000.0
2009-05-25 04:44:00,1.5189,1.51915,1.51885,1.519,339800000.0
2009-05-25 04:45:00,1.51895,1.51915,1.5189,1.5189,102400000.0
2009-05-25 04:46:00,1.5189,1.51905,1.5189,1.51895,113200000.0
2009-05-25 04:47:00,1.51895,1.519,1.5189,1.5189,249600000.0
2009-05-25 04:48:00,1.5189,1.519,1.5189,1.519,65200000.0
2009-05-25 04:49:00,1.519,1.519,1.51895,1.51895,190800000.0
2009-05-25 04:50:00,1.519,1.51905,1.51895,1.51895,138400000.0
2009-05-25 04:51:00,1.51895,1.5191,1.51895,1.519,547200000.0
2009-05-25 04:52:00,1.519,1.5191,1.51895,1.5191,379900000.0
2009-05-25 04:53:00,1.51915,1.51915,1.51895,1.519,245200000.0
2009-05-25 04:54:00,1.51905,1.5192,1.51895,1.51915,309000000.0
2009-05-25 04:55:00,1.51915,1.51925,1.519,1.51905,287800000.0
2009-05-25 04:56:00,1.51905,1.51915,1.519,1.5191,147200000.0
2009-05-25 04:57:00,1.51905,1.5191,1.5187,1.5189,118600000.0
2009-05-25 04:58:00,1.5189,1.5189,1.5187,1.51875,70200000.0
2009-05-25 04:59:00,1.51875,1.5191,1.51865,1.51885,95000000.0
2009-05-25 05:00:00,1.51885,1.51885,1.51885,1.51885,23600000.0
2009-05-25 05:01:00,1.51885,1.51885,1.51875,1.51885,30400000.0
2009-05-25 05:02:00,1.51885,1.51885,1.51875,1.51885,36800000.0
2009-05-25 05:03:00,1.51885,1.51885,1.51875,1.51885,51400000.0
2009-05-25 05:04:00,1.51885,1.51885,1.51875,1.51875,41600000.0
2009-05-25 05:05:00,1.5188,1.5188,1.51875,1.51875,129400000.0
2009-05-25 05:06:00,1.51875,1.51885,1.51875,1.51885,304200000.0
2009-05-25 05:07:00,1.51885,1.51905,1.51885,1.5189,21600000.0
2009-05-25 05:08:00,1.5189,1.5189,1.5189,1.5189,1000000.0
2009-05-25 05:09:00,1.5189,1.5189,1.5188,1.5188,15200000.0
2009-05-25 05:10:00,1.5188,1.5189,1.5188,1.5189,50800000.0
2009-05-25 05:11:00,1.5189,1.5189,1.5189,1.5189,4000000.0
2009-05-25 05:12:00,1.5189,1.5189,1.5189,1.5189,5000000.0
2009-05-25 05:13:00,1.5189,1.51895,1.51885,1.51885,21000000.0
2009-05-25 05:14:00,1.51885,1.5189,1.51875,1.51875,71200000.0
2009-05-25 05:15:00,1.51875,1.51885,1.5187,1.51885,53600000.0
2009-05-25 05:16:00,1.51885,1.51885,1.51885,1.51885,20000000.0
2009-05-25 05:17:00,1.51885,1.51885,1.51875,1.51875,238800000.0
2009-05-25 05:18:00,1.51875,1.5189,1.51875,1.5189,91600000.0
2009-05-25 05:19:00,1.51885,1.5199,1.51885,1.51965,80000000.0
2009-05-25 05:20:00,1.5196,1.51965,1.51915,1.51915,82400000.0
2009-05-25 05:21:00,1.51915,1.51915,1.5188,1.5188,155200000.0
2009-05-25 05:22:00,1.5188,1.51885,1.5186,1.5186,420999996.0
2009-05-25 05:23:00,1.5186,1.51885,1.5186,1.5186,257600000.0
2009-05-25 05:24:00,1.51865,1.5189,1.5186,1.5186,734199993.0
2009-05-25 05:25:00,1.5186,1.51875,1.518,1.51825,176199999.0
2009-05-25 05:26:00,1.5183,1.5184,1.51795,1.518,163600000.0
2009-05-25 05:27:00,1.518,1.5183,1.5179,1.5183,309800000.0
2009-05-25 05:28:00,1.51825,1.5183,1.5177,1.51795,440800000.0
2009-05-25 05:29:00,1.51785,1.51805,1.51775,1.51805,50800000.0
2009-05-25 05:30:00,1.518,1.5188,1.51795,1.5184,150800000.0
2009-05-25 05:31:00,1.5184,1.5186,1.51835,1.5184,139600000.0
2009-05-25 05:32:00,1.51845,1.5187,1.51815,1.5187,120400000.0
2009-05-25 05:33:00,1.51875,1.5188,1.5185,1.51855,98000000.0
2009-05-25 05:34:00,1.5185,1.51865,1.51845,1.51855,54400000.0
2009-05-25 05:35:00,1.51855,1.5187,1.51855,1.51865,22200000.0
2009-05-25 05:36:00,1.51865,1.5188,1.51865,1.5187,18000000.0
2009-05-25 05:37:00,1.51875,1.5188,1.51865,1.51875,41400000.0
2009-05-25 05:38:00,1.5187,1.5187,1.51865,1.5187,11000000.0
2009-05-25 05:39:00,1.51865,1.5188,1.5185,1.5188,70000000.0
2009-05-25 05:40:00,1.5188,1.51905,1.51875,1.51905,22000000.0
2009-05-25 05:41:00,1.5191,1.51915,1.51905,1.5191,20000000.0
2009-05-25 05:42:00,1.51905,1.51905,1.51895,1.519,11000000.0
2009-05-25 05:43:00,1.5191,1.5191,1.519,1.519,21000000.0
2009-05-25 05:44:00,1.51905,1.51915,1.51905,1.51915,51800000.0
2009-05-25 05:45:00,1.51915,1.51925,1.5191,1.51915,218800000.0
2009-05-25 05:46:00,1.51915,1.51915,1.51905,1.51905,68800000.0
2009-05-25 05:47:00,1.51905,1.5192,1.51895,1.51905,83600000.0
2009-05-25 05:48:00,1.51905,1.5191,1.51905,1.51905,4000000.0
2009-05-25 05:49:00,1.51905,1.51905,1.519,1.51905,6200000.0
2009-05-25 05:50:00,1.519,1.519,1.5189,1.5189,64600000.0
2009-05-25 05:51:00,1.5189,1.51895,1.5189,1.51895,15600000.0
2009-05-25 05:52:00,1.5189,1.51895,1.5187,1.5187,63800000.0
2009-05-25 05:53:00,1.5187,1.5188,1.5186,1.5186,77400000.0
2009-05-25 05:54:00,1.5186,1.51875,1.5186,1.5186,65600000.0
2009-05-25 05:55:00,1.5186,1.5188,1.5186,1.5187,79400000.0
2009-05-25 05:56:00,1.5187,1.51875,1.51865,1.51875,90000000.0
2009-05-25 05:57:00,1.5187,1.5188,1.5187,1.51875,9000000.0
2009-05-25 05:58:00,1.5188,1.51885,1.51865,1.5188,23000000.0
2009-05-25 05:59:00,1.51875,1.5188,1.51875,1.51875,8000000.0
2009-05-25 06:00:00,1.5187,1.5188,1.5187,1.5187,22000000.0
2009-05-25 06:01:00,1.5187,1.51885,1.51865,1.51885,24200000.0
2009-05-25 06:02:00,1.5189,1.519,1.51845,1.51865,75400000.0
2009-05-25 06:03:00,1.51865,1.51885,1.5186,1.51885,109000000.0
2009-05-25 06:04:00,1.51885,1.5189,1.51885,1.5189,10600000.0
2009-05-25 06:05:00,1.51895,1.51895,1.5188,1.51885,47000000.0
2009-05-25 06:06:00,1.5188,1.51895,1.5188,1.5189,31400000.0
2009-05-25 06:07:00,1.51895,1.51895,1.51875,1.5189,23800000.0
2009-05-25 06:08:00,1.51895,1.51895,1.5189,1.5189,2000000.0
2009-05-25 06:09:00,1.51895,1.51895,1.5189,1.5189,3000000.0
2009-05-25 06:10:00,1.5189,1.51905,1.5189,1.51895,42800000.0
2009-05-25 06:11:00,1.51895,1.51905,1.51895,1.51905,29000000.0
2009-05-25 06:12:00,1.51905,1.5191,1.519,1.51905,71000000.0
2009-05-25 06:13:00,1.5191,1.5192,1.51905,1.5192,31000000.0
2009-05-25 06:14:00,1.51915,1.5192,1.51915,1.5192,12000000.0
2009-05-25 06:15:00,1.51925,1.51925,1.5192,1.5192,13000000.0
2009-05-25 06:16:00,1.5192,1.51925,1.5192,1.5192,47000000.0
2009-05-25 06:17:00,1.5192,1.5192,1.51915,1.5192,16000000.0
2009-05-25 06:18:00,1.51915,1.5192,1.51915,1.51915,53000000.0
2009-05-25 06:19:00,1.5192,1.5192,1.51905,1.5191,35000000.0
2009-05-25 06:20:00,1.5191,1.5191,1.5187,1.51875,57200000.0
2009-05-25 06:21:00,1.5188,1.51885,1.5187,1.51885,27400000.0
2009-05-25 06:22:00,1.51885,1.5189,1.51885,1.5189,2000000.0
2009-05-25 06:23:00,1.51885,1.51885,1.5187,1.5187,72000000.0
2009-05-25 06:24:00,1.5188,1.5191,1.5187,1.51885,215200000.0
2009-05-25 06:25:00,1.5188,1.51885,1.51855,1.5186,197400000.0
2009-05-25 06:26:00,1.5187,1.5188,1.51855,1.51855,120800000.0
2009-05-25 06:27:00,1.5187,1.5188,1.51845,1.51855,29500000.0
2009-05-25 06:28:00,1.5185,1.5186,1.51835,1.51845,205400000.0
2009-05-25 06:29:00,1.51845,1.51855,1.5184,1.51855,96400000.0
2009-05-25 06:30:00,1.51845,1.5185,1.51845,1.5185,126800000.0
2009-05-25 06:31:00,1.5185,1.5185,1.5184,1.5185,93800000.0
2009-05-25 06:32:00,1.5185,1.5186,1.51845,1.51855,80800000.0
2009-05-25 06:33:00,1.51855,1.51855,1.5185,1.5185,68200000.0
2009-05-25 06:34:00,1.51845,1.51875,1.51845,1.5185,197200000.0
2009-05-25 06:35:00,1.5185,1.5188,1.5184,1.5185,49600000.0
2009-05-25 06:36:00,1.51855,1.51855,1.5185,1.5185,133800000.0
2009-05-25 06:37:00,1.51855,1.5187,1.5185,1.51865,50400000.0
2009-05-25 06:38:00,1.51865,1.51875,1.51865,1.51865,41400000.0
2009-05-25 06:39:00,1.5187,1.5188,1.51865,1.51875,191200000.0
2009-05-25 06:40:00,1.51875,1.5191,1.51875,1.519,171200000.0
2009-05-25 06:41:00,1.519,1.5191,1.51885,1.5191,223600000.0
2009-05-25 06:42:00,1.5191,1.51915,1.51905,1.51915,171400000.0
2009-05-25 06:43:00,1.51915,1.51915,1.51895,1.51905,260800000.0
2009-05-25 06:44:00,1.519,1.51905,1.51895,1.51905,248400000.0
2009-05-25 06:45:00,1.51895,1.51915,1.51895,1.51915,60200000.0
2009-05-25 06:46:00,1.51905,1.51905,1.51895,1.51895,78600000.0
2009-05-25 06:47:00,1.519,1.51905,1.51895,1.519,39200000.0
2009-05-25 06:48:00,1.519,1.51915,1.519,1.5191,88200000.0
2009-05-25 06:49:00,1.5191,1.5191,1.519,1.519,43000000.0
2009-05-25 06:50:00,1.51905,1.5191,1.5189,1.5191,223600000.0
2009-05-25 06:51:00,1.5191,1.5191,1.519,1.5191,97200000.0
2009-05-25 06:52:00,1.5191,1.51935,1.519,1.51905,94800000.0
2009-05-25 06:53:00,1.51905,1.51915,1.51905,1.51905,31000000.0
2009-05-25 06:54:00,1.51905,1.51935,1.51905,1.5193,200800000.0
2009-05-25 06:55:00,1.51925,1.5194,1.51925,1.51925,223200000.0
2009-05-25 06:56:00,1.51925,1.5194,1.51925,1.5194,130000000.0
2009-05-25 06:57:00,1.5194,1.51955,1.5194,1.5194,66800000.0
2009-05-25 06:58:00,1.5194,1.5195,1.5192,1.51925,90000000.0
2009-05-25 06:59:00,1.5192,1.5193,1.5191,1.5192,80800000.0
2009-05-25 07:00:00,1.5192,1.5193,1.51905,1.5191,65400000.0
2009-05-25 07:01:00,1.5191,1.51925,1.51905,1.5191,103600000.0
2009-05-25 07:02:00,1.5191,1.5193,1.51895,1.5192,97000000.0
2009-05-25 07:03:00,1.51905,1.5193,1.51905,1.5193,82800000.0
2009-05-25 07:04:00,1.5193,1.5193,1.5191,1.5191,228400000.0
2009-05-25 07:05:00,1.51925,1.5193,1.51895,1.5193,70200000.0
2009-05-25 07:06:00,1.5193,1.5194,1.51925,1.5194,83000000.0
2009-05-25 07:07:00,1.5194,1.5195,1.51935,1.5195,56400000.0
2009-05-25 07:08:00,1.5195,1.5196,1.51945,1.51945,218200000.0
2009-05-25 07:09:00,1.51945,1.51965,1.5194,1.5194,300000000.0
2009-05-25 07:10:00,1.5194,1.5195,1.5194,1.5195,61600000.0
2009-05-25 07:11:00,1.51945,1.5195,1.5194,1.51945,115000000.0
2009-05-25 07:12:00,1.5195,1.5195,1.51945,1.5195,123400000.0
2009-05-25 07:13:00,1.5195,1.52,1.5195,1.5197,302200000.0
2009-05-25 07:14:00,1.5197,1.51975,1.51955,1.51955,155400000.0
2009-05-25 07:15:00,1.51955,1.5197,1.51945,1.5195,100600000.0
2009-05-25 07:16:00,1.51945,1.5195,1.51945,1.5195,25000000.0
2009-05-25 07:17:00,1.51945,1.51985,1.51945,1.5197,202000000.0
2009-05-25 07:18:00,1.51965,1.5198,1.51965,1.51965,166400000.0
2009-05-25 07:19:00,1.51965,1.5201,1.5196,1.5199,155800000.0
2009-05-25 07:20:00,1.51975,1.5199,1.51975,1.5199,21400000.0
2009-05-25 07:21:00,1.5198,1.52,1.51975,1.5198,133400000.0
2009-05-25 07:22:00,1.5198,1.52005,1.51975,1.51985,52800000.0
2009-05-25 07:23:00,1.5199,1.5204,1.5199,1.5204,174800000.0
2009-05-25 07:24:00,1.5203,1.5204,1.52015,1.5203,99600000.0
2009-05-25 07:25:00,1.5203,1.5206,1.5203,1.5204,105200000.0
2009-05-25 07:26:00,1.5204,1.52045,1.5202,1.5202,52200000.0
2009-05-25 07:27:00,1.52025,1.5203,1.5201,1.5203,208200000.0
2009-05-25 07:28:00,1.5202,1.5204,1.52015,1.52035,78600000.0
2009-05-25 07:29:00,1.52035,1.52055,1.5203,1.5203,90400000.0
2009-05-25 07:30:00,1.5204,1.5206,1.5202,1.52055,210000000.0
2009-05-25 07:31:00,1.52055,1.5207,1.52,1.5201,316700000.0
2009-05-25 07:32:00,1.5201,1.52015,1.5198,1.52005,160600000.0
2009-05-25 07:33:00,1.52005,1.5204,1.52005,1.5203,220200000.0
2009-05-25 07:34:00,1.5203,1.52035,1.5203,1.52035,73000000.0
2009-05-25 07:35:00,1.52035,1.5205,1.52025,1.52045,130600000.0
2009-05-25 07:36:00,1.5204,1.52045,1.5203,1.52035,229200000.0
2009-05-25 07:37:00,1.52045,1.52045,1.5203,1.52045,235000000.0
2009-05-25 07:38:00,1.5205,1.5206,1.52035,1.5204,77400000.0
2009-05-25 07:39:00,1.52025,1.52025,1.5202,1.5202,15400000.0
2009-05-25 07:40:00,1.52025,1.52035,1.5202,1.5202,121000000.0
2009-05-25 07:41:00,1.5202,1.52025,1.52015,1.52015,116400000.0
2009-05-25 07:42:00,1.52015,1.52025,1.52015,1.5202,59800000.0
2009-05-25 07:43:00,1.5202,1.52035,1.5198,1.52005,288400000.0
2009-05-25 07:44:00,1.52,1.52005,1.51985,1.52,270600000.0
2009-05-25 07:45:00,1.52015,1.5203,1.52005,1.52005,40600000.0
2009-05-25 07:46:00,1.52005,1.52025,1.52,1.52005,394400000.0
2009-05-25 07:47:00,1.52005,1.5201,1.5199,1.52,281000000.0
2009-05-25 07:48:00,1.52,1.5201,1.52,1.52005,158000000.0
2009-05-25 07:49:00,1.52,1.52005,1.52,1.52,43000000.0
2009-05-25 07:50:00,1.51975,1.52005,1.51975,1.52,35200000.0
2009-05-25 07:51:00,1.52025,1.5203,1.51985,1.5201,271800000.0
2009-05-25 07:52:00,1.52025,1.5203,1.5197,1.52025,142000000.0
2009-05-25 07:53:00,1.52025,1.52035,1.5201,1.5203,46200000.0
2009-05-25 07:54:00,1.52035,1.5205,1.52025,1.5205,79600000.0
2009-05-25 07:55:00,1.5205,1.52055,1.52035,1.5204,55200000.0
2009-05-25 07:56:00,1.52035,1.5206,1.52035,1.5205,55400000.0
2009-05-25 07:57:00,1.5205,1.5206,1.52045,1.5206,19200000.0
2009-05-25 07:58:00,1.52065,1.5207,1.5205,1.5206,73600000.0
2009-05-25 07:59:00,1.52055,1.52055,1.52035,1.5204,69200000.0
2009-05-25 08:00:00,1.52035,1.5204,1.52025,1.5203,82000000.0
2009-05-25 08:01:00,1.5203,1.5205,1.5202,1.52045,154400000.0
2009-05-25 08:02:00,1.52045,1.5206,1.5202,1.5203,383200000.0
2009-05-25 08:03:00,1.5202,1.52055,1.5202,1.52045,211000000.0
2009-05-25 08:04:00,1.52045,1.5205,1.5202,1.5202,205600000.0
2009-05-25 08:05:00,1.52015,1.5204,1.52015,1.52035,405600000.0
2009-05-25 08:06:00,1.52035,1.52055,1.5203,1.5204,195200000.0
2009-05-25 08:07:00,1.52055,1.5206,1.5204,1.52045,81800000.0
2009-05-25 08:08:00,1.5205,1.52065,1.52045,1.52055,198000000.0
2009-05-25 08:09:00,1.52065,1.52075,1.52045,1.52055,136600000.0
2009-05-25 08:10:00,1.52055,1.52065,1.52025,1.5203,190400000.0
2009-05-25 08:11:00,1.5203,1.5206,1.52025,1.52045,317000000.0
2009-05-25 08:12:00,1.5206,1.5207,1.5203,1.52035,123000000.0
2009-05-25 08:13:00,1.52035,1.52065,1.52015,1.52035,310200000.0
2009-05-25 08:14:00,1.52035,1.52045,1.5203,1.5204,549200000.0
2009-05-25 08:15:00,1.5204,1.52045,1.52035,1.5204,144400000.0
2009-05-25 08:16:00,1.52035,1.5204,1.5203,1.5203,155800000.0
2009-05-25 08:17:00,1.52035,1.5205,1.52025,1.5204,119400000.0
2009-05-25 08:18:00,1.5204,1.52055,1.52015,1.5203,178400000.0
2009-05-25 08:19:00,1.5203,1.52035,1.5199,1.52005,241400000.0
2009-05-25 08:20:00,1.52005,1.5201,1.52,1.5201,225600000.0
2009-05-25 08:21:00,1.5201,1.5203,1.52,1.52015,158600000.0
2009-05-25 08:22:00,1.5202,1.52035,1.52,1.5201,27600000.0
2009-05-25 08:23:00,1.52015,1.52025,1.52015,1.5202,216000000.0
2009-05-25 08:24:00,1.5203,1.52055,1.5203,1.5205,42600000.0
2009-05-25 08:25:00,1.52045,1.52045,1.5202,1.5203,210800000.0
2009-05-25 08:26:00,1.5203,1.52055,1.5203,1.5204,284400000.0
2009-05-25 08:27:00,1.52055,1.5206,1.5203,1.5204,156600000.0
2009-05-25 08:28:00,1.5204,1.5205,1.5203,1.5203,80600000.0
2009-05-25 08:29:00,1.52025,1.52025,1.5201,1.5202,268800000.0
2009-05-25 08:30:00,1.5201,1.52025,1.52005,1.5201,232600000.0
2009-05-25 08:31:00,1.5201,1.5202,1.5199,1.52005,257800000.0
2009-05-25 08:32:00,1.52,1.52025,1.51975,1.51975,164400000.0
2009-05-25 08:33:00,1.5197,1.51975,1.51945,1.51955,343800000.0
2009-05-25 08:34:00,1.51955,1.51995,1.5195,1.5198,233200000.0
2009-05-25 08:35:00,1.5198,1.5199,1.5196,1.51965,153400000.0
2009-05-25 08:36:00,1.5197,1.5197,1.5195,1.5195,166400000.0
2009-05-25 08:37:00,1.5195,1.51985,1.5195,1.5196,188800000.0
2009-05-25 08:38:00,1.5196,1.51965,1.5193,1.51935,284000000.0
2009-05-25 08:39:00,1.51935,1.5194,1.5189,1.51915,294800000.0
2009-05-25 08:40:00,1.51915,1.5194,1.51905,1.5193,235600000.0
2009-05-25 08:41:00,1.5193,1.5194,1.5193,1.5194,128800000.0
2009-05-25 08:42:00,1.51945,1.5195,1.51915,1.5193,257200000.0
2009-05-25 08:43:00,1.5193,1.5193,1.51905,1.51925,112400000.0
2009-05-25 08:44:00,1.51925,1.51935,1.51905,1.51925,248200000.0
2009-05-25 08:45:00,1.51925,1.5193,1.5192,1.51925,383800000.0
2009-05-25 08:46:00,1.5192,1.5193,1.51905,1.51915,217600000.0
2009-05-25 08:47:00,1.5192,1.5192,1.51865,1.51885,229800000.0
2009-05-25 08:48:00,1.5189,1.51925,1.5189,1.51915,298400000.0
2009-05-25 08:49:00,1.51915,1.5194,1.51905,1.51915,239600000.0
2009-05-25 08:50:00,1.5192,1.5193,1.5192,1.51925,267600000.0
2009-05-25 08:51:00,1.51925,1.5193,1.5192,1.5193,430800000.0
2009-05-25 08:52:00,1.5193,1.5195,1.5192,1.5192,198800000.0
2009-05-25 08:53:00,1.51925,1.51925,1.5192,1.51925,210400000.0
2009-05-25 08:54:00,1.51925,1.51945,1.51915,1.51945,285200000.0
2009-05-25 08:55:00,1.51945,1.5195,1.5193,1.5195,327200000.0
2009-05-25 08:56:00,1.51945,1.51945,1.5185,1.51885,249600000.0
2009-05-25 08:57:00,1.51895,1.519,1.5189,1.5189,372400000.0
2009-05-25 08:58:00,1.5189,1.5191,1.51875,1.5188,494800000.0
2009-05-25 08:59:00,1.5188,1.519,1.51875,1.51895,369400000.0
2009-05-25 09:00:00,1.5188,1.5191,1.51865,1.51875,470800001.0
2009-05-25 09:01:00,1.51875,1.5188,1.5187,1.5188,392800000.0
2009-05-25 09:02:00,1.5188,1.51905,1.5187,1.5189,687000000.0
2009-05-25 09:03:00,1.51895,1.51915,1.5188,1.51905,241200000.0
2009-05-25 09:04:00,1.51905,1.51915,1.519,1.51915,170400000.0
2009-05-25 09:05:00,1.51915,1.5192,1.519,1.5191,264200000.0
2009-05-25 09:06:00,1.51895,1.51895,1.5189,1.51895,374600000.0
2009-05-25 09:07:00,1.51895,1.51895,1.51895,1.51895,42600000.0
2009-05-25 09:08:00,1.51895,1.51895,1.5188,1.51885,68600000.0
2009-05-25 09:09:00,1.519,1.51905,1.5187,1.5188,165200000.0
2009-05-25 09:10:00,1.5188,1.5188,1.51875,1.5188,34200000.0
2009-05-25 09:11:00,1.5188,1.5188,1.5188,1.5188,4000000.0
2009-05-25 09:12:00,1.5188,1.51895,1.5188,1.5189,213200000.0
2009-05-25 09:13:00,1.51885,1.5189,1.51885,1.5189,89600000.0
2009-05-25 09:14:00,1.51861,1.51868,1.51829,1.51858,83200000.0
2009-05-25 09:15:00,1.5189,1.5189,1.5188,1.51885,202600000.0
2009-05-25 09:16:00,1.51885,1.51885,1.51875,1.5188,77000000.0
2009-05-25 09:17:00,1.5188,1.5188,1.5182,1.5184,104400000.0
2009-05-25 09:18:00,1.5184,1.51875,1.5184,1.5187,256800000.0
2009-05-25 09:19:00,1.5187,1.5187,1.5186,1.51865,164000000.0
2009-05-25 09:20:00,1.51865,1.51885,1.5183,1.5187,489400002.0
2009-05-25 09:21:00,1.5187,1.51885,1.5187,1.5187,275400000.0
2009-05-25 09:22:00,1.51875,1.51875,1.5186,1.51865,174800000.0
2009-05-25 09:23:00,1.51865,1.51865,1.5186,1.5186,164000000.0
2009-05-25 09:24:00,1.51855,1.51875,1.5185,1.51865,248800000.0
2009-05-25 09:25:00,1.5187,1.51875,1.5185,1.5187,357400000.0
2009-05-25 09:26:00,1.51875,1.51875,1.51845,1.5185,177199999.0
2009-05-25 09:27:00,1.51845,1.5186,1.51845,1.5185,576999996.0
2009-05-25 09:28:00,1.5185,1.51865,1.51845,1.51855,500000000.0
2009-05-25 09:29:00,1.5187,1.5188,1.51865,1.5188,210800000.0
2009-05-25 09:30:00,1.5188,1.51885,1.5187,1.51885,273600000.0
2009-05-25 09:31:00,1.51885,1.519,1.51875,1.519,411800000.0
2009-05-25 09:32:00,1.519,1.51905,1.5189,1.519,162400000.0
2009-05-25 09:33:00,1.519,1.519,1.5188,1.51885,30800000.0
2009-05-25 09:34:00,1.5188,1.51885,1.51865,1.51865,233200000.0
2009-05-25 09:35:00,1.51865,1.5188,1.5186,1.5187,205800000.0
2009-05-25 09:36:00,1.51865,1.519,1.51865,1.51875,342400000.0
2009-05-25 09:37:00,1.5187,1.51875,1.51865,1.5187,134600000.0
2009-05-25 09:38:00,1.5187,1.5189,1.5187,1.5188,147400000.0
2009-05-25 09:39:00,1.5189,1.5189,1.51865,1.51875,52200000.0
2009-05-25 09:40:00,1.51875,1.51875,1.5185,1.51855,313600000.0
2009-05-25 09:41:00,1.51855,1.5186,1.5185,1.5185,261400000.0
2009-05-25 09:42:00,1.5185,1.5187,1.5185,1.5185,178200000.0
2009-05-25 09:43:00,1.5185,1.5187,1.5185,1.5185,164400000.0
2009-05-25 09:44:00,1.5185,1.51875,1.51845,1.5186,345800000.0
2009-05-25 09:45:00,1.5186,1.5187,1.51855,1.51855,140200000.0
2009-05-25 09:46:00,1.51855,1.51865,1.51845,1.5185,186600000.0
2009-05-25 09:47:00,1.51855,1.51855,1.51845,1.5185,201599999.0
2009-05-25 09:48:00,1.51845,1.5185,1.51765,1.51775,409399999.0
2009-05-25 09:49:00,1.5178,1.51795,1.51675,1.5173,368200000.0
2009-05-25 09:50:00,1.51735,1.51745,1.5172,1.51735,372400000.0
2009-05-25 09:51:00,1.5174,1.51745,1.51735,1.5174,129000000.0
2009-05-25 09:52:00,1.5174,1.51745,1.5173,1.5173,311000000.0
2009-05-25 09:53:00,1.5173,1.51755,1.5173,1.5174,372800000.0
2009-05-25 09:54:00,1.5174,1.5176,1.5174,1.51745,470800000.0
2009-05-25 09:55:00,1.51745,1.51745,1.51645,1.5168,645800000.0
2009-05-25 09:56:00,1.51685,1.5171,1.51675,1.51705,189200000.0
2009-05-25 09:57:00,1.517,1.51715,1.517,1.5171,466399998.0
2009-05-25 09:58:00,1.51715,1.51745,1.5171,1.5172,302800000.0
2009-05-25 09:59:00,1.5172,1.5172,1.5172,1.5172,86200000.0
2009-05-25 10:00:00,1.5172,1.51735,1.5165,1.5167,427100000.0
2009-05-25 10:01:00,1.51685,1.51685,1.516,1.51665,464200000.0
2009-05-25 10:02:00,1.51665,1.517,1.51665,1.5167,375700000.0
2009-05-25 10:03:00,1.5167,1.51685,1.51665,1.51685,194600000.0
2009-05-25 10:04:00,1.51685,1.5172,1.51675,1.51715,394100000.0
2009-05-25 10:05:00,1.51715,1.5172,1.51705,1.5171,170400000.0
2009-05-25 10:06:00,1.5171,1.5173,1.51705,1.51715,333800000.0
2009-05-25 10:07:00,1.51715,1.5172,1.517,1.51715,200900000.0
2009-05-25 10:08:00,1.51715,1.51725,1.51705,1.51715,151400000.0
2009-05-25 10:09:00,1.51715,1.5172,1.51705,1.5172,223600000.0
2009-05-25 10:10:00,1.5172,1.5174,1.51715,1.51735,318800000.0
2009-05-25 10:11:00,1.5174,1.51765,1.5173,1.51745,269200000.0
2009-05-25 10:12:00,1.51745,1.51765,1.51745,1.51755,217000000.0
2009-05-25 10:13:00,1.51755,1.5179,1.51755,1.51765,267400000.0
2009-05-25 10:14:00,1.51765,1.518,1.5175,1.51785,456000000.0
2009-05-25 10:15:00,1.51785,1.51795,1.51755,1.51775,275800000.0
2009-05-25 10:16:00,1.51775,1.51775,1.5175,1.5176,301200000.0
2009-05-25 10:17:00,1.5176,1.51765,1.51755,1.51755,404599999.0
2009-05-25 10:18:00,1.51755,1.5176,1.51735,1.51745,413599998.0
2009-05-25 10:19:00,1.51745,1.5176,1.5174,1.5175,196400000.0
2009-05-25 10:20:00,1.5175,1.51775,1.5174,1.5176,357000000.0
2009-05-25 10:21:00,1.5176,1.5178,1.5175,1.51765,307600000.0
2009-05-25 10:22:00,1.51765,1.5177,1.5175,1.5176,325400001.0
2009-05-25 10:23:00,1.51755,1.51765,1.5175,1.51765,419000002.0
2009-05-25 10:24:00,1.5176,1.5177,1.5176,1.51765,114800000.0
2009-05-25 10:25:00,1.51765,1.51765,1.51755,1.51755,48200000.0
2009-05-25 10:26:00,1.51755,1.5176,1.51755,1.5176,79600000.0
2009-05-25 10:27:00,1.5176,1.5176,1.5176,1.5176,24000000.0
2009-05-25 10:28:00,1.5176,1.51775,1.51755,1.51775,127000000.0
2009-05-25 10:29:00,1.51775,1.51775,1.5175,1.5175,170800000.0
2009-05-25 10:30:00,1.5175,1.5175,1.51715,1.51735,211200000.0
2009-05-25 10:31:00,1.5175,1.51775,1.51745,1.51775,432600000.0
2009-05-25 10:32:00,1.51765,1.5179,1.5175,1.5176,374600000.0
2009-05-25 10:33:00,1.5177,1.5178,1.5175,1.51775,255400000.0
2009-05-25 10:34:00,1.51775,1.51785,1.51765,1.51775,98200000.0
2009-05-25 10:35:00,1.5177,1.51785,1.51765,1.51775,253800000.0
2009-05-25 10:36:00,1.51775,1.51785,1.5177,1.5178,194000000.0
2009-05-25 10:37:00,1.51785,1.51785,1.5177,1.5178,196200000.0
2009-05-25 10:38:00,1.5178,1.51795,1.5178,1.5179,231800000.0
2009-05-25 10:39:00,1.51795,1.51795,1.5178,1.51785,102200000.0
2009-05-25 10:40:00,1.5178,1.5179,1.51765,1.5179,289400000.0
2009-05-25 10:41:00,1.5179,1.51805,1.5178,1.5178,175000000.0
2009-05-25 10:42:00,1.5178,1.51785,1.51775,1.51785,214399997.0
2009-05-25 10:43:00,1.5178,1.51785,1.51775,1.5178,68800000.0
2009-05-25 10:44:00,1.51775,1.51795,1.51775,1.51775,161800000.0
2009-05-25 10:45:00,1.51775,1.5179,1.51775,1.5179,113400000.0
2009-05-25 10:46:00,1.5179,1.5181,1.5178,1.51805,307400000.0
2009-05-25 10:47:00,1.51815,1.5182,1.51805,1.51815,539800004.0
2009-05-25 10:48:00,1.51825,1.51835,1.51815,1.51835,341000002.0
2009-05-25 10:49:00,1.51835,1.51845,1.51825,1.5184,178600000.0
2009-05-25 10:50:00,1.5184,1.51855,1.51835,1.5185,224400000.0
2009-05-25 10:51:00,1.5185,1.51865,1.51835,1.5184,325800000.0
2009-05-25 10:52:00,1.51845,1.5185,1.51835,1.51835,174000000.0
2009-05-25 10:53:00,1.51835,1.51845,1.51835,1.51845,113000000.0
2009-05-25 10:54:00,1.51845,1.5186,1.51835,1.51855,268599999.0
2009-05-25 10:55:00,1.51855,1.51855,1.5184,1.5184,173800000.0
2009-05-25 10:56:00,1.51845,1.51845,1.5183,1.5183,215000000.0
2009-05-25 10:57:00,1.51835,1.51835,1.5182,1.5183,200000003.0
2009-05-25 10:58:00,1.51825,1.5183,1.51825,1.51825,316600008.0
2009-05-25 10:59:00,1.51825,1.51835,1.5181,1.51825,609000000.0
2009-05-25 11:00:00,1.51825,1.51825,1.51805,1.5181,749799999.0
2009-05-25 11:01:00,1.5181,1.5183,1.5179,1.5179,451000000.0
2009-05-25 11:02:00,1.518,1.5181,1.51795,1.5181,322800000.0
2009-05-25 11:03:00,1.5181,1.51815,1.5176,1.51795,329599997.0
2009-05-25 11:04:00,1.51795,1.5181,1.51795,1.51805,289400001.0
2009-05-25 11:05:00,1.51805,1.5181,1.518,1.5181,191400000.0
2009-05-25 11:06:00,1.51815,1.51835,1.51805,1.5182,373199997.0
2009-05-25 11:07:00,1.51815,1.5184,1.5181,1.5184,124799998.0
2009-05-25 11:08:00,1.51815,1.5187,1.518,1.5187,114300000.0
2009-05-25 11:09:00,1.51835,1.5187,1.5181,1.5181,529800001.0
2009-05-25 11:10:00,1.518,1.5183,1.518,1.5181,181600000.0
2009-05-25 11:11:00,1.51815,1.5182,1.51805,1.51805,118200000.0
2009-05-25 11:12:00,1.51805,1.5181,1.51795,1.518,386799997.0
2009-05-25 11:13:00,1.518,1.51815,1.51795,1.518,580800000.0
2009-05-25 11:14:00,1.51805,1.51805,1.5179,1.518,332200000.0
2009-05-25 11:15:00,1.518,1.51815,1.518,1.5181,275600000.0
2009-05-25 11:16:00,1.5181,1.5181,1.5181,1.5181,37200000.0
2009-05-25 11:17:00,1.5181,1.51815,1.518,1.51805,223399996.0
2009-05-25 11:18:00,1.51805,1.51815,1.51805,1.51805,131399999.0
2009-05-25 11:19:00,1.51805,1.51815,1.51805,1.51805,136999998.0
2009-05-25 11:20:00,1.51805,1.51825,1.51805,1.5181,295800000.0
2009-05-25 11:21:00,1.51815,1.51825,1.5181,1.5182,274800000.0
2009-05-25 11:22:00,1.5182,1.5184,1.5181,1.5182,195400000.0
2009-05-25 11:23:00,1.5182,1.51835,1.5181,1.51815,95800000.0
2009-05-25 11:24:00,1.5182,1.5184,1.51795,1.5182,346600000.0
2009-05-25 11:25:00,1.5182,1.5184,1.518,1.5184,110000000.0
2009-05-25 11:26:00,1.5184,1.5184,1.5184,1.5184,30800000.0
2009-05-25 11:27:00,1.51845,1.5185,1.51835,1.51835,213999999.0
2009-05-25 11:28:00,1.51835,1.51855,1.51825,1.51835,276200000.0
2009-05-25 11:29:00,1.51835,1.51845,1.5183,1.5184,177600000.0
2009-05-25 11:30:00,1.51835,1.5184,1.51825,1.51835,190600000.0
2009-05-25 11:31:00,1.5184,1.51845,1.5182,1.5184,212000000.0
2009-05-25 11:32:00,1.5184,1.5185,1.51825,1.51845,298600000.0
2009-05-25 11:33:00,1.51845,1.5185,1.5183,1.5183,253200000.0
2009-05-25 11:34:00,1.5183,1.51835,1.51815,1.51825,186600000.0
2009-05-25 11:35:00,1.51825,1.51825,1.51815,1.51825,113000000.0
2009-05-25 11:36:00,1.5182,1.51835,1.5181,1.51825,181600000.0
2009-05-25 11:37:00,1.51825,1.5184,1.51825,1.5183,86200000.0
2009-05-25 11:38:00,1.51835,1.5184,1.5183,1.5183,100800000.0
2009-05-25 11:39:00,1.5183,1.5183,1.51825,1.51825,128200000.0
2009-05-25 11:40:00,1.5183,1.51845,1.51825,1.51835,128400000.0
2009-05-25 11:41:00,1.51845,1.5186,1.5184,1.51845,276800000.0
2009-05-25 11:42:00,1.5184,1.51845,1.5182,1.5182,108800000.0
2009-05-25 11:43:00,1.5182,1.5185,1.51815,1.51815,224000000.0
2009-05-25 11:44:00,1.5182,1.5182,1.51815,1.51815,107600000.0
2009-05-25 11:45:00,1.51815,1.5184,1.5181,1.51835,155800000.0
2009-05-25 11:46:00,1.51835,1.51835,1.5182,1.5183,103200000.0
2009-05-25 11:47:00,1.51825,1.5183,1.51825,1.5183,89200000.0
2009-05-25 11:48:00,1.5183,1.51845,1.51825,1.5183,123400000.0
2009-05-25 11:49:00,1.51835,1.5185,1.51815,1.5182,224400000.0
2009-05-25 11:50:00,1.5183,1.5183,1.51815,1.5182,108000000.0
2009-05-25 11:51:00,1.5182,1.51845,1.5182,1.5184,81400000.0
2009-05-25 11:52:00,1.51835,1.5185,1.51825,1.51825,53100000.0
2009-05-25 11:53:00,1.5182,1.51835,1.5182,1.5183,159200000.0
2009-05-25 11:54:00,1.5183,1.5183,1.5182,1.5182,15200000.0
2009-05-25 11:55:00,1.5183,1.51845,1.5182,1.51835,328600000.0
2009-05-25 11:56:00,1.51835,1.5184,1.5182,1.5182,187400000.0
2009-05-25 11:57:00,1.51825,1.5183,1.51815,1.5182,118400000.0
2009-05-25 11:58:00,1.51815,1.5182,1.5181,1.5182,142400000.0
2009-05-25 11:59:00,1.51815,1.51815,1.5176,1.51795,115600000.0
2009-05-25 12:00:00,1.51805,1.51805,1.51785,1.5179,139800000.0
2009-05-25 12:01:00,1.5179,1.51815,1.51785,1.51795,116400000.0
2009-05-25 12:02:00,1.51795,1.51795,1.51795,1.51795,27800000.0
2009-05-25 12:03:00,1.51795,1.51795,1.51785,1.5179,68800000.0
2009-05-25 12:04:00,1.5179,1.5179,1.5179,1.5179,25600000.0
2009-05-25 12:05:00,1.5179,1.51795,1.51775,1.5178,204800000.0
2009-05-25 12:06:00,1.5178,1.51805,1.5178,1.51805,124600000.0
2009-05-25 12:07:00,1.518,1.51805,1.5179,1.518,121200000.0
2009-05-25 12:08:00,1.518,1.51805,1.518,1.51805,71000000.0
2009-05-25 12:09:00,1.51795,1.51805,1.51795,1.518,22600000.0
2009-05-25 12:10:00,1.51805,1.5181,1.518,1.5181,93400000.0
2009-05-25 12:11:00,1.5181,1.51825,1.5181,1.5181,51400000.0
2009-05-25 12:12:00,1.5181,1.51815,1.5181,1.5181,63000000.0
2009-05-25 12:13:00,1.51805,1.51815,1.51805,1.5181,207200000.0
2009-05-25 12:14:00,1.5181,1.5181,1.51795,1.51805,76600000.0
2009-05-25 12:15:00,1.51805,1.51805,1.518,1.51805,43000000.0
2009-05-25 12:16:00,1.51805,1.51805,1.51795,1.518,73600000.0
2009-05-25 12:17:00,1.518,1.51805,1.51795,1.51805,144199998.0
2009-05-25 12:18:00,1.5181,1.5181,1.5179,1.51805,329599996.0
2009-05-25 12:19:00,1.518,1.51805,1.51795,1.518,57200000.0
2009-05-25 12:20:00,1.518,1.518,1.518,1.518,10000000.0
2009-05-25 12:21:00,1.51795,1.518,1.51795,1.518,63800000.0
2009-05-25 12:22:00,1.518,1.518,1.5179,1.51795,234599998.0
2009-05-25 12:23:00,1.51795,1.51825,1.51795,1.5181,207200002.0
2009-05-25 12:24:00,1.5181,1.51825,1.5181,1.5182,60600000.0
2009-05-25 12:25:00,1.51825,1.5183,1.51815,1.51815,123600000.0
2009-05-25 12:26:00,1.51815,1.51825,1.51815,1.51825,97400000.0
2009-05-25 12:27:00,1.5182,1.5184,1.5182,1.5183,119200000.0
2009-05-25 12:28:00,1.51835,1.51835,1.51825,1.5183,51800000.0
2009-05-25 12:29:00,1.5183,1.5183,1.51825,1.51825,71000000.0
2009-05-25 12:30:00,1.51825,1.51825,1.5181,1.51825,146600001.0
2009-05-25 12:31:00,1.51825,1.5183,1.5182,1.5183,103400000.0
2009-05-25 12:32:00,1.51825,1.5183,1.5182,1.51825,353400000.0
2009-05-25 12:33:00,1.51825,1.5183,1.51815,1.51825,77000000.0
2009-05-25 12:34:00,1.51825,1.51825,1.51825,1.51825,8800000.0
2009-05-25 12:35:00,1.5183,1.5183,1.5183,1.5183,6800000.0
2009-05-25 12:36:00,1.51783,1.51805,1.51766,1.51805,303000000.0
2009-05-25 12:37:00,1.5183,1.5183,1.5183,1.5183,13600000.0
2009-05-25 12:38:00,1.5183,1.51845,1.5183,1.5184,88200000.0
2009-05-25 12:39:00,1.5184,1.5184,1.5184,1.5184,2400000.0
2009-05-25 12:40:00,1.51845,1.51845,1.5184,1.5184,15400000.0
2009-05-25 12:41:00,1.5184,1.5185,1.5184,1.51845,75000000.0
2009-05-25 12:42:00,1.51845,1.51845,1.5183,1.5183,68800000.0
2009-05-25 12:43:00,1.5182,1.5183,1.5182,1.5183,11200000.0
2009-05-25 12:44:00,1.5183,1.5183,1.5183,1.5183,2400000.0
2009-05-25 12:45:00,1.5183,1.5183,1.5183,1.5183,25600000.0
2009-05-25 12:46:00,1.51835,1.51835,1.5183,1.5183,63600000.0
2009-05-25 12:47:00,1.5183,1.5183,1.5183,1.5183,13600000.0
2009-05-25 12:48:00,1.5183,1.5183,1.5183,1.5183,3200000.0
2009-05-25 12:49:00,1.5183,1.51835,1.5183,1.5183,19800000.0
2009-05-25 12:50:00,1.51835,1.5184,1.5183,1.5183,29000000.0
2009-05-25 12:51:00,1.5183,1.51835,1.51825,1.51835,69800000.0
2009-05-25 12:52:00,1.5182,1.51825,1.5182,1.51825,157200001.0
2009-05-25 12:53:00,1.51825,1.51825,1.51825,1.51825,87200000.0
2009-05-25 12:54:00,1.51825,1.5183,1.51825,1.5183,36800000.0
2009-05-25 12:55:00,1.5183,1.5183,1.5183,1.5183,5600000.0
2009-05-25 12:56:00,1.5183,1.51835,1.5183,1.5183,36400000.0
2009-05-25 12:57:00,1.51835,1.5184,1.5183,1.5184,43200000.0
2009-05-25 12:58:00,1.5184,1.51845,1.5183,1.51845,191800000.0
2009-05-25 12:59:00,1.51845,1.51845,1.5182,1.5182,147200000.0
2009-05-25 13:00:00,1.5182,1.5182,1.5181,1.5182,151600000.0
2009-05-25 13:01:00,1.5183,1.5183,1.5183,1.5183,46000000.0
2009-05-25 13:02:00,1.5183,1.51835,1.51825,1.51835,145800000.0
2009-05-25 13:03:00,1.5183,1.5183,1.5183,1.5183,17000000.0
2009-05-25 13:04:00,1.5183,1.5183,1.5183,1.5183,8000000.0
2009-05-25 13:05:00,1.5183,1.51835,1.5183,1.5183,55200000.0
2009-05-25 13:06:00,1.5183,1.5184,1.5182,1.51825,99400000.0
2009-05-25 13:07:00,1.51825,1.51825,1.5182,1.5182,16800000.0
2009-05-25 13:08:00,1.5182,1.5182,1.518,1.518,257400000.0
2009-05-25 13:09:00,1.51795,1.5181,1.51775,1.51795,154400000.0
2009-05-25 13:10:00,1.51795,1.518,1.5178,1.51785,325000000.0
2009-05-25 13:11:00,1.51785,1.51805,1.5178,1.51805,90800000.0
2009-05-25 13:12:00,1.51805,1.51805,1.51805,1.51805,44800000.0
2009-05-25 13:13:00,1.518,1.5181,1.518,1.51805,20800000.0
2009-05-25 13:14:00,1.51815,1.51855,1.5181,1.51855,298000000.0
2009-05-25 13:15:00,1.51855,1.5186,1.5185,1.51855,219600000.0
2009-05-25 13:16:00,1.51855,1.51855,1.51855,1.51855,26800000.0
2009-05-25 13:17:00,1.5185,1.51855,1.51835,1.5184,144200000.0
2009-05-25 13:18:00,1.5184,1.5184,1.5183,1.51835,473400000.0
2009-05-25 13:19:00,1.51835,1.51835,1.5181,1.51815,163400000.0
2009-05-25 13:20:00,1.51805,1.5181,1.518,1.518,92800000.0
2009-05-25 13:21:00,1.51805,1.51805,1.518,1.518,41800000.0
2009-05-25 13:22:00,1.518,1.518,1.518,1.518,61400000.0
2009-05-25 13:23:00,1.518,1.5182,1.518,1.5182,188800000.0
2009-05-25 13:24:00,1.51825,1.5183,1.5181,1.5181,116400000.0
2009-05-25 13:25:00,1.5181,1.5182,1.5181,1.5182,57800000.0
2009-05-25 13:26:00,1.5182,1.5182,1.5182,1.5182,10800000.0
2009-05-25 13:27:00,1.5182,1.5182,1.5181,1.5182,115200000.0
2009-05-25 13:28:00,1.5182,1.5182,1.5181,1.51815,275600001.0
2009-05-25 13:29:00,1.51815,1.51825,1.51815,1.5182,80200000.0
2009-05-25 13:30:00,1.5179,1.51805,1.5179,1.518,184200000.0
2009-05-25 13:31:00,1.518,1.518,1.51795,1.51795,107800000.0
2009-05-25 13:32:00,1.51805,1.51815,1.518,1.5181,129800000.0
2009-05-25 13:33:00,1.5181,1.51815,1.51805,1.51815,63800000.0
2009-05-25 13:34:00,1.51815,1.51825,1.51815,1.5182,11600000.0
2009-05-25 13:35:00,1.51825,1.51825,1.5181,1.5182,131800000.0
2009-05-25 13:36:00,1.5182,1.5182,1.518,1.51805,164600000.0
2009-05-25 13:37:00,1.518,1.51805,1.518,1.51805,18000000.0
2009-05-25 13:38:00,1.51805,1.51805,1.51805,1.51805,73400000.0
2009-05-25 13:39:00,1.518,1.51805,1.518,1.518,127200000.0
2009-05-25 13:40:00,1.51805,1.5183,1.51805,1.5183,181400002.0
2009-05-25 13:41:00,1.51835,1.5184,1.5182,1.51825,83000000.0
2009-05-25 13:42:00,1.51825,1.5185,1.5181,1.51845,228400000.0
2009-05-25 13:43:00,1.5185,1.51855,1.5184,1.5185,315200000.0
2009-05-25 13:44:00,1.51845,1.51845,1.51825,1.5183,68600000.0
2009-05-25 13:45:00,1.5183,1.51835,1.5182,1.5183,108200000.0
2009-05-25 13:46:00,1.51825,1.51845,1.51825,1.51835,132600000.0
2009-05-25 13:47:00,1.51845,1.5186,1.51835,1.5184,100600000.0
2009-05-25 13:48:00,1.5184,1.51845,1.5183,1.51835,235200000.0
2009-05-25 13:49:00,1.51835,1.51845,1.51835,1.5184,70200000.0
2009-05-25 13:50:00,1.5184,1.51845,1.5184,1.51845,126600000.0
2009-05-25 13:51:00,1.51845,1.51845,1.5182,1.51835,382600000.0
2009-05-25 13:52:00,1.5183,1.5184,1.51825,1.51825,115400000.0
2009-05-25 13:53:00,1.51825,1.51825,1.51815,1.5182,40400000.0
2009-05-25 13:54:00,1.51835,1.51835,1.5183,1.5183,58400000.0
2009-05-25 13:55:00,1.5183,1.5184,1.5182,1.5184,175200000.0
2009-05-25 13:56:00,1.5184,1.51845,1.5184,1.51845,127200000.0
2009-05-25 13:57:00,1.51845,1.51845,1.51825,1.51825,204600000.0
2009-05-25 13:58:00,1.5182,1.51835,1.5181,1.5183,148600000.0
2009-05-25 13:59:00,1.5183,1.51835,1.5179,1.5181,226600000.0
2009-05-25 14:00:00,1.5181,1.5182,1.518,1.5181,100800000.0
2009-05-25 14:01:00,1.5181,1.5181,1.518,1.51805,224600000.0
2009-05-25 14:02:00,1.51805,1.51805,1.518,1.518,91600000.0
2009-05-25 14:03:00,1.5179,1.51805,1.5179,1.518,118800001.0
2009-05-25 14:04:00,1.518,1.518,1.5179,1.51795,132200000.0
2009-05-25 14:05:00,1.51795,1.518,1.51795,1.518,278399998.0
2009-05-25 14:06:00,1.518,1.51805,1.51795,1.518,176800000.0
2009-05-25 14:07:00,1.518,1.51805,1.5177,1.5177,169200000.0
2009-05-25 14:08:00,1.5178,1.51795,1.51765,1.51775,251600000.0
2009-05-25 14:09:00,1.51775,1.51775,1.51765,1.5177,145800000.0
2009-05-25 14:10:00,1.5177,1.5177,1.5176,1.51765,148600000.0
2009-05-25 14:11:00,1.5177,1.51775,1.5177,1.5177,25600000.0
2009-05-25 14:12:00,1.5177,1.5177,1.51765,1.5177,89400000.0
2009-05-25 14:13:00,1.5176,1.5177,1.5176,1.51765,488800000.0
2009-05-25 14:14:00,1.51765,1.51775,1.51735,1.51775,285200000.0
2009-05-25 14:15:00,1.51775,1.51775,1.51745,1.5177,239800000.0
2009-05-25 14:16:00,1.5177,1.5177,1.5176,1.5177,65000000.0
2009-05-25 14:17:00,1.5178,1.51785,1.51765,1.5177,225600000.0
2009-05-25 14:18:00,1.5177,1.51785,1.51765,1.51785,141200000.0
2009-05-25 14:19:00,1.5178,1.51795,1.51775,1.5178,277200000.0
2009-05-25 14:20:00,1.5178,1.518,1.5178,1.5179,121800001.0
2009-05-25 14:21:00,1.5179,1.51805,1.51785,1.5179,175000000.0
2009-05-25 14:22:00,1.5179,1.5179,1.5176,1.5178,400000001.0
2009-05-25 14:23:00,1.5178,1.51785,1.5178,1.5178,55800000.0
2009-05-25 14:24:00,1.51775,1.5178,1.51775,1.5178,32600000.0
2009-05-25 14:25:00,1.51775,1.5178,1.5177,1.5178,181000000.0
2009-05-25 14:26:00,1.5178,1.51785,1.51775,1.5178,64400000.0
2009-05-25 14:27:00,1.5178,1.5178,1.51775,1.5178,122800001.0
2009-05-25 14:28:00,1.5178,1.51785,1.5178,1.5178,73000000.0
2009-05-25 14:29:00,1.5178,1.5178,1.5177,1.51775,236800004.0
2009-05-25 14:30:00,1.5178,1.518,1.5178,1.51795,156400004.0
2009-05-25 14:31:00,1.5179,1.51795,1.51775,1.5178,93800001.0
2009-05-25 14:32:00,1.5178,1.5178,1.51775,1.51775,89599999.0
2009-05-25 14:33:00,1.51775,1.518,1.51775,1.5179,275000000.0
2009-05-25 14:34:00,1.518,1.518,1.5178,1.5178,118400000.0
2009-05-25 14:35:00,1.5178,1.51795,1.5178,1.51795,45200000.0
2009-05-25 14:36:00,1.51795,1.51815,1.5179,1.51795,87400000.0
2009-05-25 14:37:00,1.51795,1.518,1.51795,1.518,49000000.0
2009-05-25 14:38:00,1.51805,1.5181,1.51795,1.518,51400000.0
2009-05-25 14:39:00,1.518,1.518,1.5178,1.518,157600000.0
2009-05-25 14:40:00,1.518,1.518,1.518,1.518,22800000.0
2009-05-25 14:41:00,1.518,1.51805,1.5179,1.51795,218199999.0
2009-05-25 14:42:00,1.518,1.51805,1.5179,1.51795,174800000.0
2009-05-25 14:43:00,1.51795,1.518,1.51795,1.51795,52200000.0
2009-05-25 14:44:00,1.518,1.518,1.51795,1.518,28600000.0
2009-05-25 14:45:00,1.5179,1.518,1.5179,1.5179,39800000.0
2009-05-25 14:46:00,1.51785,1.5179,1.51775,1.51775,84800000.0
2009-05-25 14:47:00,1.51775,1.5178,1.51775,1.5178,76600000.0
2009-05-25 14:48:00,1.5178,1.5178,1.5178,1.5178,6200000.0
2009-05-25 14:49:00,1.5177,1.51785,1.5177,1.5178,138200000.0
2009-05-25 14:50:00,1.5179,1.5179,1.51785,1.5179,90200000.0
2009-05-25 14:51:00,1.518,1.518,1.518,1.518,12000000.0
2009-05-25 14:52:00,1.51795,1.5181,1.5179,1.51805,85200000.0
2009-05-25 14:53:00,1.51805,1.5181,1.518,1.518,92200000.0
2009-05-25 14:54:00,1.518,1.518,1.51785,1.51785,331800000.0
2009-05-25 14:55:00,1.5179,1.5179,1.51785,1.5179,173200000.0
2009-05-25 14:56:00,1.5179,1.5179,1.5179,1.5179,28600000.0
2009-05-25 14:57:00,1.5179,1.5179,1.51775,1.51775,146400000.0
2009-05-25 14:58:00,1.5178,1.5178,1.51765,1.51765,200000000.0
2009-05-25 14:59:00,1.5176,1.5178,1.5176,1.51775,142200000.0
2009-05-25 15:00:00,1.51775,1.51795,1.51775,1.5178,304600000.0
2009-05-25 15:01:00,1.51785,1.5179,1.51775,1.5178,218800000.0
2009-05-25 15:02:00,1.5178,1.51795,1.5178,1.51785,131000000.0
2009-05-25 15:03:00,1.5179,1.51795,1.51735,1.5175,358600001.0
2009-05-25 15:04:00,1.5177,1.51795,1.51735,1.51765,239300000.0
2009-05-25 15:05:00,1.5176,1.51765,1.51755,1.51755,64000000.0
2009-05-25 15:06:00,1.51755,1.5176,1.5175,1.5175,70000000.0
2009-05-25 15:07:00,1.5175,1.5175,1.51745,1.5175,101600000.0
2009-05-25 15:08:00,1.51775,1.51775,1.5177,1.5177,30600000.0
2009-05-25 15:09:00,1.51775,1.51775,1.51775,1.51775,1200000.0
2009-05-25 15:10:00,1.51765,1.51775,1.51765,1.51775,153400000.0
2009-05-25 15:11:00,1.5177,1.51775,1.51765,1.51775,143600000.0
2009-05-25 15:12:00,1.5177,1.5177,1.51765,1.5177,58200000.0
2009-05-25 15:13:00,1.5177,1.51775,1.5176,1.51775,83600000.0
2009-05-25 15:14:00,1.5177,1.51775,1.5176,1.51765,147600000.0
2009-05-25 15:15:00,1.5176,1.51775,1.51755,1.5177,211000000.0
2009-05-25 15:16:00,1.5177,1.51785,1.5177,1.51785,293000000.0
2009-05-25 15:17:00,1.51785,1.51785,1.51775,1.51775,77800000.0
2009-05-25 15:18:00,1.51775,1.51795,1.51775,1.5178,135200000.0
2009-05-25 15:19:00,1.5178,1.51795,1.5178,1.5179,159200000.0
2009-05-25 15:20:00,1.5179,1.5179,1.51775,1.5178,83200000.0
2009-05-25 15:21:00,1.5178,1.5178,1.5176,1.51765,130600000.0
2009-05-25 15:22:00,1.51765,1.5177,1.5175,1.5177,110000000.0
2009-05-25 15:23:00,1.5177,1.51775,1.5176,1.5176,80200000.0
2009-05-25 15:24:00,1.5176,1.5178,1.5176,1.5178,13600000.0
2009-05-25 15:25:00,1.5178,1.5178,1.5176,1.51775,67000000.0
2009-05-25 15:26:00,1.5177,1.5179,1.5177,1.51775,52800000.0
2009-05-25 15:27:00,1.5178,1.5178,1.51775,1.51775,30400000.0
2009-05-25 15:28:00,1.51775,1.51775,1.51755,1.51775,101400000.0
2009-05-25 15:29:00,1.51775,1.51775,1.5177,1.5177,29400000.0
2009-05-25 15:30:00,1.51775,1.51785,1.5177,1.51785,249000000.0
2009-05-25 15:31:00,1.51785,1.5179,1.5178,1.5178,49000000.0
2009-05-25 15:32:00,1.5178,1.5178,1.51775,1.5178,31000000.0
2009-05-25 15:33:00,1.5178,1.5178,1.51775,1.5178,33800000.0
2009-05-25 15:34:00,1.5178,1.5178,1.51775,1.5178,96800000.0
2009-05-25 15:35:00,1.5178,1.5178,1.5176,1.5176,162400000.0
2009-05-25 15:36:00,1.5176,1.5176,1.517,1.5171,194200000.0
2009-05-25 15:37:00,1.5172,1.5172,1.517,1.517,96800000.0
2009-05-25 15:38:00,1.517,1.51705,1.51695,1.517,65600000.0
2009-05-25 15:39:00,1.51695,1.51705,1.51695,1.517,53400000.0
2009-05-25 15:40:00,1.51705,1.51705,1.51695,1.51705,124600000.0
2009-05-25 15:41:00,1.517,1.5171,1.517,1.51705,131200000.0
2009-05-25 15:42:00,1.5171,1.51725,1.5171,1.51715,89200000.0
2009-05-25 15:43:00,1.51715,1.51715,1.5164,1.5165,200400000.0
2009-05-25 15:44:00,1.5165,1.51705,1.5165,1.5168,322400000.0
2009-05-25 15:45:00,1.5168,1.5169,1.5167,1.5169,100200000.0
2009-05-25 15:46:00,1.51685,1.517,1.5168,1.5169,129799999.0
2009-05-25 15:47:00,1.51695,1.51705,1.51695,1.51705,87000000.0
2009-05-25 15:48:00,1.51705,1.51705,1.5168,1.51695,85200000.0
2009-05-25 15:49:00,1.5169,1.51695,1.5168,1.51685,111000000.0
2009-05-25 15:50:00,1.51685,1.51685,1.5166,1.5167,186200000.0
2009-05-25 15:51:00,1.51675,1.51695,1.5166,1.5169,252600000.0
2009-05-25 15:52:00,1.5169,1.5171,1.5169,1.51705,147600000.0
2009-05-25 15:53:00,1.51705,1.51715,1.51705,1.51715,122000000.0
2009-05-25 15:54:00,1.51715,1.51735,1.5171,1.51735,63800000.0
2009-05-25 15:55:00,1.51735,1.51735,1.51725,1.51725,12400000.0
2009-05-25 15:56:00,1.51725,1.5174,1.51725,1.51735,126800000.0
2009-05-25 15:57:00,1.51735,1.51765,1.51735,1.51765,93800000.0
2009-05-25 15:58:00,1.51745,1.5177,1.51745,1.51755,86600000.0
2009-05-25 15:59:00,1.51755,1.5176,1.51745,1.51745,40200000.0
2009-05-25 16:00:00,1.5176,1.5179,1.5176,1.51785,169399999.0
2009-05-25 16:01:00,1.51785,1.51805,1.51765,1.51765,292999998.0
2009-05-25 16:02:00,1.51765,1.5179,1.51765,1.51785,75800000.0
2009-05-25 16:03:00,1.5179,1.5179,1.5179,1.5179,9000000.0
2009-05-25 16:04:00,1.5179,1.51795,1.51785,1.51795,15400000.0
2009-05-25 16:05:00,1.51795,1.518,1.51785,1.518,246200000.0
2009-05-25 16:06:00,1.518,1.51805,1.51785,1.51805,184999999.0
2009-05-25 16:07:00,1.5181,1.5181,1.518,1.518,57000000.0
2009-05-25 16:08:00,1.51805,1.51815,1.51795,1.51795,159600000.0
2009-05-25 16:09:00,1.518,1.51815,1.51795,1.518,167200000.0
2009-05-25 16:10:00,1.518,1.51805,1.51785,1.51795,119000000.0
2009-05-25 16:11:00,1.51795,1.518,1.5179,1.518,196400000.0
2009-05-25 16:12:00,1.51805,1.51805,1.51795,1.518,198799999.0
2009-05-25 16:13:00,1.518,1.518,1.5179,1.5179,61600000.0
2009-05-25 16:14:00,1.51795,1.51795,1.5173,1.5176,141500000.0
2009-05-25 16:15:00,1.5176,1.5176,1.5176,1.5176,17400000.0
2009-05-25 16:16:00,1.5176,1.5176,1.5176,1.5176,29400000.0
2009-05-25 16:17:00,1.5176,1.5176,1.51755,1.5176,35600000.0
2009-05-25 16:18:00,1.5176,1.5176,1.51745,1.51745,60600000.0
2009-05-25 16:19:00,1.5174,1.51745,1.5171,1.5172,192600000.0
2009-05-25 16:20:00,1.51735,1.51745,1.51715,1.5172,38400000.0
2009-05-25 16:21:00,1.5172,1.5177,1.5172,1.5175,187200000.0
2009-05-25 16:22:00,1.5175,1.5175,1.5174,1.51745,80000000.0
2009-05-25 16:23:00,1.51745,1.51745,1.51725,1.5173,96400000.0
2009-05-25 16:24:00,1.5173,1.5175,1.5172,1.5175,110800000.0
2009-05-25 16:25:00,1.5174,1.5174,1.5174,1.5174,4800000.0
2009-05-25 16:26:00,1.51745,1.51745,1.51745,1.51745,9200000.0
2009-05-25 16:27:00,1.5172,1.5175,1.5171,1.51745,168600000.0
2009-05-25 16:28:00,1.5175,1.51755,1.51735,1.5174,81400000.0
2009-05-25 16:29:00,1.5174,1.5175,1.5174,1.51745,42600000.0
2009-05-25 16:30:00,1.5173,1.5175,1.51725,1.5174,151200000.0
2009-05-25 16:31:00,1.5174,1.5175,1.5174,1.5175,95200000.0
2009-05-25 16:32:00,1.5175,1.5175,1.5174,1.5174,57400000.0
2009-05-25 16:33:00,1.5174,1.5174,1.5174,1.5174,30000000.0
2009-05-25 16:34:00,1.5174,1.5174,1.51735,1.5174,9000000.0
2009-05-25 16:35:00,1.51735,1.51745,1.51725,1.51745,125000000.0
2009-05-25 16:36:00,1.51725,1.5173,1.51725,1.5173,13600000.0
2009-05-25 16:37:00,1.5173,1.5173,1.5172,1.5173,196200000.0
2009-05-25 16:38:00,1.5174,1.5174,1.5169,1.5169,173600000.0
2009-05-25 16:39:00,1.5171,1.5171,1.51685,1.517,72600000.0
2009-05-25 16:40:00,1.517,1.51705,1.517,1.517,47000000.0
2009-05-25 16:41:00,1.51705,1.51715,1.517,1.51705,41200000.0
2009-05-25 16:42:00,1.51694,1.51698,1.51686,1.51698,430600000.0
2009-05-25 16:43:00,1.51725,1.51725,1.5172,1.51725,7800000.0
2009-05-25 16:44:00,1.5172,1.5175,1.5172,1.5175,75400000.0
2009-05-25 16:45:00,1.5174,1.5174,1.51735,1.51735,76800000.0
2009-05-25 16:46:00,1.5173,1.51735,1.5173,1.5173,61000000.0
2009-05-25 16:47:00,1.51735,1.5175,1.51735,1.5175,54200000.0
2009-05-25 16:48:00,1.5175,1.5177,1.51745,1.5176,81200000.0
2009-05-25 16:49:00,1.5173,1.5176,1.5173,1.5176,45400000.0
2009-05-25 16:50:00,1.5176,1.5176,1.5173,1.51735,27000000.0
2009-05-25 16:51:00,1.5174,1.5177,1.51735,1.5175,209200000.0
2009-05-25 16:52:00,1.51745,1.5177,1.5174,1.51755,47400000.0
2009-05-25 16:53:00,1.5176,1.51775,1.5175,1.51775,47800000.0
2009-05-25 16:54:00,1.51775,1.5179,1.51775,1.51785,79600000.0
2009-05-25 16:55:00,1.51785,1.5179,1.5177,1.5177,110800000.0
2009-05-25 16:56:00,1.5177,1.5177,1.51765,1.51765,183200000.0
2009-05-25 16:57:00,1.5177,1.5179,1.5176,1.5176,171000000.0
2009-05-25 16:58:00,1.5176,1.5176,1.5176,1.5176,48000000.0
2009-05-25 16:59:00,1.5176,1.51805,1.5176,1.51785,294000000.0
2009-05-25 17:00:00,1.51785,1.5181,1.5177,1.518,969600002.0
2009-05-25 17:01:00,1.518,1.5181,1.51775,1.51785,301200001.0
2009-05-25 17:02:00,1.518,1.518,1.5177,1.518,203400003.0
2009-05-25 17:03:00,1.51795,1.51795,1.51775,1.5178,72400000.0
2009-05-25 17:04:00,1.5179,1.51795,1.51785,1.51795,74200000.0
2009-05-25 17:05:00,1.51795,1.51795,1.51775,1.5178,103600000.0
2009-05-25 17:06:00,1.5178,1.5178,1.51775,1.51775,93800000.0
2009-05-25 17:07:00,1.5178,1.51785,1.51775,1.5178,63000000.0
2009-05-25 17:08:00,1.5178,1.51785,1.5178,1.5178,164200000.0
2009-05-25 17:09:00,1.5178,1.51805,1.5178,1.5179,223000000.0
2009-05-25 17:10:00,1.5179,1.51805,1.5179,1.51795,93400000.0
2009-05-25 17:11:00,1.518,1.51805,1.51785,1.51795,83200000.0
2009-05-25 17:12:00,1.51795,1.51805,1.5179,1.51795,89400000.0
2009-05-25 17:13:00,1.51795,1.51825,1.51795,1.5182,260800000.0
2009-05-25 17:14:00,1.51825,1.51825,1.518,1.5181,101600000.0
2009-05-25 17:15:00,1.51815,1.51815,1.51795,1.51805,147400000.0
2009-05-25 17:16:00,1.51805,1.5181,1.51805,1.5181,31400000.0
2009-05-25 17:17:00,1.5181,1.5181,1.51745,1.5176,151200000.0
2009-05-25 17:18:00,1.51765,1.5177,1.51725,1.5174,50600000.0
2009-05-25 17:19:00,1.51745,1.5176,1.5171,1.5172,227800000.0
2009-05-25 17:20:00,1.51725,1.5173,1.5172,1.5172,61200000.0
2009-05-25 17:21:00,1.5171,1.5172,1.5171,1.51715,27800000.0
2009-05-25 17:22:00,1.51715,1.5172,1.517,1.5171,107400000.0
2009-05-25 17:23:00,1.517,1.5171,1.51695,1.5171,124000000.0
2009-05-25 17:24:00,1.517,1.5173,1.51695,1.5171,161200000.0
2009-05-25 17:25:00,1.517,1.51707,1.51693,1.51702,359200000.0
2009-05-25 17:26:00,1.5171,1.5171,1.517,1.517,217400000.0
2009-05-25 17:27:00,1.517,1.517,1.517,1.517,36800000.0
2009-05-25 17:28:00,1.517,1.517,1.517,1.517,28000000.0
2009-05-25 17:29:00,1.517,1.51715,1.51695,1.517,192400000.0
2009-05-25 17:30:00,1.517,1.517,1.51695,1.517,35200000.0
2009-05-25 17:31:00,1.5171,1.51725,1.51695,1.5171,120200000.0
2009-05-25 17:32:00,1.517,1.5171,1.517,1.51705,23400000.0
2009-05-25 17:33:00,1.5171,1.5171,1.5171,1.5171,48200000.0
2009-05-25 17:34:00,1.51715,1.51715,1.51715,1.51715,1000000.0
2009-05-25 17:35:00,1.5171,1.5171,1.5171,1.5171,39000000.0
2009-05-25 17:36:00,1.5171,1.5171,1.5171,1.5171,36000000.0
2009-05-25 17:37:00,1.5171,1.5171,1.5171,1.5171,52800000.0
2009-05-25 17:38:00,1.5171,1.5171,1.5171,1.5171,22800000.0
2009-05-25 17:39:00,1.51715,1.51725,1.51715,1.51725,58000000.0
2009-05-25 17:40:00,1.51725,1.51745,1.5172,1.51735,155800000.0
2009-05-25 17:41:00,1.5172,1.51728,1.51699,1.51728,369400000.0
2009-05-25 17:42:00,1.51735,1.51735,1.5172,1.51725,61000000.0
2009-05-25 17:43:00,1.51725,1.51725,1.5172,1.5172,113400000.0
2009-05-25 17:44:00,1.5172,1.5172,1.51715,1.51715,64000000.0
2009-05-25 17:45:00,1.51715,1.5172,1.51705,1.51715,147400000.0
2009-05-25 17:46:00,1.51715,1.5172,1.51715,1.5172,37600000.0
2009-05-25 17:47:00,1.51715,1.51715,1.51705,1.5171,37200000.0
2009-05-25 17:48:00,1.5171,1.51715,1.51705,1.51715,27400000.0
2009-05-25 17:49:00,1.51693,1.517,1.51629,1.517,431800000.0
2009-05-25 17:50:00,1.51715,1.5172,1.51715,1.51715,43600000.0
2009-05-25 17:51:00,1.51695,1.51695,1.51641,1.51674,392799300.0
2009-05-25 17:52:00,1.517,1.51702,1.51659,1.51695,323648600.0
2009-05-25 17:53:00,1.5171,1.5171,1.51705,1.51705,6000000.0
2009-05-25 17:54:00,1.517,1.517,1.517,1.517,5200000.0
2009-05-25 17:55:00,1.51695,1.517,1.51693,1.51693,512600000.0
2009-05-25 17:56:00,1.51705,1.51705,1.51705,1.51705,12000000.0
2009-05-25 17:57:00,1.51705,1.51715,1.51705,1.51715,32000000.0
2009-05-25 17:58:00,1.51695,1.51702,1.5167,1.51694,190200000.0
2009-05-25 17:59:00,1.51695,1.51705,1.51665,1.51699,626000000.0
2009-05-25 18:00:00,1.51715,1.51735,1.5171,1.51725,20800000.0
2009-05-25 18:01:00,1.5172,1.51735,1.5172,1.51725,115200000.0
2009-05-25 18:02:00,1.51735,1.5175,1.51725,1.51745,81199999.0
2009-05-25 18:03:00,1.5174,1.5174,1.51735,1.51735,26400000.0
2009-05-25 18:04:00,1.51735,1.51735,1.517,1.5171,34200000.0
2009-05-25 18:05:00,1.517,1.5171,1.517,1.517,37200000.0
2009-05-25 18:06:00,1.517,1.51715,1.517,1.517,24400000.0
2009-05-25 18:07:00,1.51695,1.51695,1.51685,1.51695,64000000.0
2009-05-25 18:08:00,1.517,1.517,1.51695,1.51695,6000000.0
2009-05-25 18:09:00,1.517,1.51705,1.517,1.51705,17000000.0
2009-05-25 18:10:00,1.51705,1.51705,1.517,1.517,25000000.0
2009-05-25 18:11:00,1.517,1.517,1.5169,1.5169,27300000.0
2009-05-25 18:12:00,1.5169,1.5169,1.51685,1.5169,6000000.0
2009-05-25 18:13:00,1.51681,1.51681,1.51667,1.51677,341400000.0
2009-05-25 18:14:00,1.5167,1.51685,1.5167,1.5168,44200000.0
2009-05-25 18:15:00,1.51674,1.51681,1.51667,1.51671,272800000.0
2009-05-25 18:16:00,1.5167,1.51685,1.5167,1.51685,65600000.0
2009-05-25 18:17:00,1.5168,1.5168,1.51675,1.5168,45400000.0
2009-05-25 18:18:00,1.5169,1.5169,1.51685,1.51685,10200000.0
2009-05-25 18:19:00,1.51685,1.51685,1.51685,1.51685,5000000.0
2009-05-25 18:20:00,1.51672,1.51677,1.51625,1.51677,387400000.0
2009-05-25 18:21:00,1.51685,1.5169,1.51685,1.5169,12200000.0
2009-05-25 18:22:00,1.51685,1.51695,1.51685,1.51685,60000000.0
2009-05-25 18:23:00,1.51685,1.51685,1.51685,1.51685,5000000.0
2009-05-25 18:24:00,1.5169,1.5169,1.51685,1.51685,6000000.0
2009-05-25 18:25:00,1.5169,1.5169,1.51675,1.5168,24200000.0
2009-05-25 18:26:00,1.51675,1.5168,1.51675,1.5168,16800000.0
2009-05-25 18:27:00,1.5168,1.5168,1.5168,1.5168,8400000.0
2009-05-25 18:28:00,1.5169,1.5169,1.5165,1.51655,49200000.0
2009-05-25 18:29:00,1.5165,1.5165,1.5164,1.5165,51600000.0
2009-05-25 18:30:00,1.51645,1.5165,1.51645,1.5165,32400000.0
2009-05-25 18:31:00,1.51645,1.51645,1.51645,1.51645,6200000.0
2009-05-25 18:32:00,1.51665,1.51665,1.51665,1.51665,40800000.0
2009-05-25 18:33:00,1.5165,1.5165,1.5165,1.5165,4200000.0
2009-05-25 18:34:00,1.5165,1.5165,1.5165,1.5165,13800000.0
2009-05-25 18:35:00,1.5165,1.5165,1.5165,1.5165,10800000.0
2009-05-25 18:36:00,1.5165,1.51665,1.51645,1.5166,82400000.0
2009-05-25 18:37:00,1.5166,1.5166,1.51655,1.5166,37000000.0
2009-05-25 18:38:00,1.5166,1.51685,1.5166,1.51685,28200000.0
2009-05-25 18:39:00,1.5169,1.5169,1.5169,1.5169,15000000.0
2009-05-25 18:40:00,1.51685,1.5169,1.5167,1.51685,47600000.0
2009-05-25 18:41:00,1.51685,1.5169,1.5167,1.5168,25200000.0
2009-05-25 18:42:00,1.5168,1.5168,1.5168,1.5168,9400000.0
2009-05-25 18:43:00,1.5168,1.5168,1.5167,1.51675,21400000.0
2009-05-25 18:44:00,1.51675,1.51675,1.5166,1.5166,22600000.0
2009-05-25 18:45:00,1.5167,1.51675,1.5166,1.5166,20200000.0
2009-05-25 18:46:00,1.5166,1.51675,1.5166,1.51675,28000000.0
2009-05-25 18:47:00,1.51675,1.51675,1.51665,1.51665,20600000.0
2009-05-25 18:48:00,1.5166,1.5166,1.5166,1.5166,16000000.0
2009-05-25 18:49:00,1.51649,1.51659,1.51642,1.5165,583999998.0
2009-05-25 18:50:00,1.51675,1.51675,1.5166,1.5166,9800000.0
2009-05-25 18:51:00,1.5166,1.5168,1.5166,1.5168,9000000.0
2009-05-25 18:52:00,1.5167,1.5167,1.5167,1.5167,4200000.0
2009-05-25 18:53:00,1.5167,1.5168,1.5167,1.5168,15000000.0
2009-05-25 18:54:00,1.5167,1.5167,1.5167,1.5167,4200000.0
2009-05-25 18:55:00,1.51675,1.51685,1.5167,1.5167,59400000.0
2009-05-25 18:56:00,1.5167,1.5168,1.5167,1.5167,51800000.0
2009-05-25 18:57:00,1.5168,1.51685,1.51675,1.5168,34600000.0
2009-05-25 18:58:00,1.5168,1.5168,1.51675,1.51675,21400000.0
2009-05-25 18:59:00,1.5168,1.5168,1.51675,1.5168,10200000.0
2009-05-25 19:00:00,1.5168,1.5168,1.51665,1.5167,31400000.0
2009-05-25 19:01:00,1.5167,1.5167,1.5167,1.5167,3000000.0
2009-05-25 19:02:00,1.5167,1.5167,1.51665,1.5167,57000000.0
2009-05-25 19:03:00,1.5167,1.5167,1.5167,1.5167,4200000.0
2009-05-25 19:04:00,1.51648,1.51659,1.51597,1.51651,563000000.0
2009-05-25 19:05:00,1.51685,1.5173,1.51685,1.5173,85000000.0
2009-05-25 19:06:00,1.5173,1.5173,1.517,1.5171,450600005.0
2009-05-25 19:07:00,1.5171,1.51715,1.5169,1.5169,59200000.0
2009-05-25 19:08:00,1.5168,1.5168,1.5168,1.5168,5400000.0
2009-05-25 19:09:00,1.5168,1.5168,1.5166,1.5166,84200000.0
2009-05-25 19:10:00,1.51665,1.51665,1.51655,1.5166,58200000.0
2009-05-25 19:11:00,1.51665,1.51675,1.51665,1.5167,26800000.0
2009-05-25 19:12:00,1.5166,1.5166,1.5166,1.5166,9400000.0
2009-05-25 19:13:00,1.5167,1.5167,1.5167,1.5167,4200000.0
2009-05-25 19:14:00,1.5167,1.5171,1.5167,1.5169,37000000.0
2009-05-25 19:15:00,1.5169,1.5169,1.5169,1.5169,4200000.0
2009-05-25 19:16:00,1.51685,1.5169,1.51685,1.51685,20600000.0
2009-05-25 19:17:00,1.51675,1.5168,1.51675,1.51675,22800000.0
2009-05-25 19:18:00,1.5168,1.51695,1.51675,1.51685,61400000.0
2009-05-25 19:19:00,1.51675,1.51675,1.51675,1.51675,4200000.0
2009-05-25 19:20:00,1.5168,1.5168,1.5168,1.5168,9000000.0
2009-05-25 19:21:00,1.51675,1.51705,1.51675,1.51705,32000000.0
2009-05-25 19:22:00,1.51695,1.51704,1.51694,1.51699,344600000.0
2009-05-25 19:23:00,1.5171,1.5171,1.5169,1.517,42400000.0
2009-05-25 19:24:00,1.51688,1.51689,1.51682,1.51682,54800000.0
2009-05-25 19:25:00,1.5168,1.51695,1.5168,1.5169,95000000.0
2009-05-25 19:26:00,1.517,1.5172,1.51695,1.51695,45000000.0
2009-05-25 19:27:00,1.517,1.5172,1.5169,1.51715,156800000.0
2009-05-25 19:28:00,1.5172,1.5173,1.51715,1.51725,68600000.0
2009-05-25 19:29:00,1.5172,1.5176,1.5172,1.51745,248600000.0
2009-05-25 19:30:00,1.51745,1.5175,1.517,1.51735,173400000.0
2009-05-25 19:31:00,1.5173,1.5177,1.5172,1.5172,78700000.0
2009-05-25 19:32:00,1.5172,1.5172,1.51655,1.5166,40400000.0
2009-05-25 19:33:00,1.51685,1.5172,1.51685,1.5169,20400000.0
2009-05-25 19:34:00,1.51685,1.51685,1.51685,1.51685,4200000.0
2009-05-25 19:35:00,1.51695,1.5171,1.51695,1.51705,27600000.0
2009-05-25 19:36:00,1.517,1.517,1.517,1.517,15800000.0
2009-05-25 19:37:00,1.51695,1.51695,1.51695,1.51695,8000000.0
2009-05-25 19:38:00,1.5171,1.5172,1.5171,1.5171,36800000.0
2009-05-25 19:39:00,1.51715,1.51715,1.5169,1.5171,23600000.0
2009-05-25 19:40:00,1.517,1.517,1.517,1.517,10400000.0
2009-05-25 19:41:00,1.51695,1.5171,1.51695,1.5171,34600000.0
2009-05-25 19:42:00,1.517,1.517,1.517,1.517,4200000.0
2009-05-25 19:43:00,1.51705,1.51705,1.51685,1.51685,45400000.0
2009-05-25 19:44:00,1.5167,1.5168,1.51667,1.5167,279000000.0
2009-05-25 19:45:00,1.51675,1.51675,1.51675,1.51675,9000000.0
2009-05-25 19:46:00,1.517,1.51725,1.517,1.51725,37600000.0
2009-05-25 19:47:00,1.5172,1.51775,1.51715,1.51745,215000003.0
2009-05-25 19:48:00,1.51745,1.518,1.51735,1.518,199400000.0
2009-05-25 19:49:00,1.5172,1.5177,1.5172,1.5176,73400000.0
2009-05-25 19:50:00,1.51765,1.51765,1.51755,1.51755,38200000.0
2009-05-25 19:51:00,1.5176,1.5177,1.5176,1.5176,37400000.0
2009-05-25 19:52:00,1.51775,1.51775,1.51765,1.51765,14800000.0
2009-05-25 19:53:00,1.51765,1.51765,1.51755,1.51755,15400000.0
2009-05-25 19:54:00,1.51765,1.5178,1.51765,1.5178,14200000.0
2009-05-25 19:55:00,1.5178,1.5179,1.51745,1.51745,77400000.0
2009-05-25 19:56:00,1.51733,1.51749,1.5173,1.5174,385400000.0
2009-05-25 19:57:00,1.51755,1.51755,1.5163,1.51719,350800000.0
2009-05-25 19:58:00,1.51734,1.51734,1.51719,1.5173,232400000.0
2009-05-25 19:59:00,1.5175,1.51765,1.5175,1.51765,6600000.0
2009-05-25 20:00:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 20:01:00,1.5175,1.51764,1.5171,1.51757,265000000.0
2009-05-25 20:02:00,1.5175,1.51765,1.5175,1.51755,17800000.0
2009-05-25 20:03:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 20:04:00,1.51726,1.51753,1.51726,1.51751,78199999.0
2009-05-25 20:05:00,1.51736,1.51736,1.5164,1.51706,253599999.0
2009-05-25 20:06:00,1.5175,1.5175,1.5175,1.5175,13000000.0
2009-05-25 20:07:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 20:08:00,1.51755,1.51755,1.5175,1.5175,9400000.0
2009-05-25 20:09:00,1.51731,1.51731,1.51644,1.517,232000000.0
2009-05-25 20:10:00,1.51729,1.51731,1.51645,1.51731,221400000.0
2009-05-25 20:11:00,1.51736,1.51736,1.51651,1.51736,150600001.0
2009-05-25 20:12:00,1.51717,1.51749,1.51717,1.51738,225100000.0
2009-05-25 20:13:00,1.51745,1.51749,1.51721,1.51742,215800000.0
2009-05-25 20:14:00,1.51719,1.51744,1.51719,1.51743,206800000.0
2009-05-25 20:15:00,1.51753,1.51753,1.5172,1.5172,33000000.0
2009-05-25 20:16:00,1.51748,1.5175,1.51727,1.51749,156800000.0
2009-05-25 20:17:00,1.5175,1.5175,1.5175,1.5175,5400000.0
2009-05-25 20:18:00,1.5175,1.51755,1.5175,1.51755,9400000.0
2009-05-25 20:19:00,1.51725,1.51734,1.51659,1.517,140200000.0
2009-05-25 20:20:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 20:21:00,1.51723,1.51742,1.51717,1.51737,116200000.0
2009-05-25 20:22:00,1.5175,1.5176,1.5175,1.5175,108800000.0
2009-05-25 20:23:00,1.51742,1.51751,1.51734,1.51742,137400000.0
2009-05-25 20:24:00,1.51755,1.51755,1.51755,1.51755,4200000.0
2009-05-25 20:25:00,1.51734,1.51749,1.51726,1.51745,122400000.0
2009-05-25 20:26:00,1.51727,1.51742,1.51726,1.51734,123400000.0
2009-05-25 20:27:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 20:28:00,1.51755,1.51755,1.51755,1.51755,5200000.0
2009-05-25 20:29:00,1.5173,1.51747,1.51728,1.51737,121200000.0
2009-05-25 20:30:00,1.51717,1.5174,1.51717,1.5174,63200000.0
2009-05-25 20:31:00,1.51737,1.51743,1.51737,1.51738,36200000.0
2009-05-25 20:32:00,1.5175,1.51755,1.5175,1.51755,8400000.0
2009-05-25 20:33:00,1.51725,1.51735,1.51668,1.51735,84600000.0
2009-05-25 20:34:00,1.51739,1.51744,1.51738,1.51739,47800000.0
2009-05-25 20:35:00,1.51735,1.51735,1.51666,1.51733,82800000.0
2009-05-25 20:36:00,1.5175,1.51755,1.5175,1.51755,14800000.0
2009-05-25 20:37:00,1.51735,1.51745,1.51735,1.5174,20400000.0
2009-05-25 20:38:00,1.51747,1.51747,1.51711,1.51727,23400000.0
2009-05-25 20:39:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 20:40:00,1.5175,1.51755,1.5175,1.5175,15000000.0
2009-05-25 20:41:00,1.51719,1.51723,1.51692,1.51723,22000000.0
2009-05-25 20:42:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 20:43:00,1.51731,1.51741,1.51731,1.51735,98600000.0
2009-05-25 20:44:00,1.51705,1.51735,1.51705,1.51726,149600000.0
2009-05-25 20:45:00,1.51732,1.51746,1.51731,1.51736,50600000.0
2009-05-25 20:46:00,1.51715,1.51725,1.51715,1.51725,8000000.0
2009-05-25 20:47:00,1.51725,1.51736,1.51672,1.51672,102600000.0
2009-05-25 20:48:00,1.5175,1.5175,1.5175,1.5175,5400000.0
2009-05-25 20:49:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 20:50:00,1.5175,1.5175,1.5175,1.5175,11200000.0
2009-05-25 20:51:00,1.51755,1.51755,1.51755,1.51755,1000000.0
2009-05-25 20:52:00,1.51755,1.51765,1.51755,1.51765,3000000.0
2009-05-25 20:53:00,1.51765,1.51765,1.51765,1.51765,5200000.0
2009-05-25 20:54:00,1.51765,1.51775,1.51765,1.51765,47400000.0
2009-05-25 20:55:00,1.51765,1.51775,1.51755,1.51755,38800000.0
2009-05-25 20:56:00,1.5175,1.51755,1.5175,1.5175,28600000.0
2009-05-25 20:57:00,1.5175,1.5175,1.5175,1.5175,9600000.0
2009-05-25 20:58:00,1.5175,1.5175,1.5172,1.5172,58400000.0
2009-05-25 20:59:00,1.51725,1.5173,1.5171,1.5173,47000000.0
2009-05-25 21:00:00,1.5173,1.5173,1.5173,1.5173,25200000.0
2009-05-25 21:01:00,1.5173,1.5174,1.5172,1.51735,47200000.0
2009-05-25 21:02:00,1.51735,1.5174,1.51735,1.5174,11800000.0
2009-05-25 21:03:00,1.5174,1.5174,1.5174,1.5174,8800000.0
2009-05-25 21:04:00,1.5174,1.5174,1.5174,1.5174,4200000.0
2009-05-25 21:05:00,1.5174,1.5174,1.5174,1.5174,4200000.0
2009-05-25 21:06:00,1.5174,1.5174,1.5174,1.5174,4200000.0
2009-05-25 21:07:00,1.5174,1.5174,1.5174,1.5174,4200000.0
2009-05-25 21:08:00,1.5174,1.5174,1.5174,1.5174,16600000.0
2009-05-25 21:09:00,1.5174,1.5175,1.5174,1.5175,22000000.0
2009-05-25 21:10:00,1.5175,1.5175,1.51745,1.5175,19600000.0
2009-05-25 21:11:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 21:12:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 21:13:00,1.5175,1.5175,1.5174,1.5174,27600000.0
2009-05-25 21:14:00,1.5175,1.5175,1.5174,1.5174,27600000.0
2009-05-25 21:15:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 21:16:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 21:17:00,1.5175,1.5175,1.5175,1.5175,12600000.0
2009-05-25 21:18:00,1.5175,1.5175,1.5175,1.5175,8400000.0
2009-05-25 21:19:00,1.5175,1.5175,1.5175,1.5175,8800000.0
2009-05-25 21:20:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 21:21:00,1.5175,1.5175,1.5175,1.5175,4600000.0
2009-05-25 21:22:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 21:23:00,1.51727,1.51732,1.51725,1.51725,35000000.0
2009-05-25 21:24:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 21:25:00,1.5175,1.5175,1.5175,1.5175,4600000.0
2009-05-25 21:26:00,1.5175,1.5175,1.5175,1.5175,8400000.0
2009-05-25 21:27:00,1.51735,1.51737,1.51735,1.51735,90000000.0
2009-05-25 21:28:00,1.5175,1.5175,1.5175,1.5175,4600000.0
2009-05-25 21:29:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 21:30:00,1.51707,1.51728,1.51707,1.51722,42600000.0
2009-05-25 21:31:00,1.5175,1.5175,1.5174,1.5175,20800000.0
2009-05-25 21:32:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 21:33:00,1.5175,1.5175,1.5175,1.5175,8800000.0
2009-05-25 21:34:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 21:35:00,1.51731,1.51737,1.51709,1.51726,241800000.0
2009-05-25 21:36:00,1.51745,1.5175,1.5173,1.51735,150200000.0
2009-05-25 21:37:00,1.5175,1.5175,1.51725,1.5173,61400000.0
2009-05-25 21:38:00,1.5173,1.5173,1.5173,1.5173,4800000.0
2009-05-25 21:39:00,1.5173,1.5173,1.5173,1.5173,4800000.0
2009-05-25 21:40:00,1.5173,1.51735,1.5173,1.51735,5800000.0
2009-05-25 21:41:00,1.5173,1.5173,1.51725,1.51725,31000000.0
2009-05-25 21:42:00,1.51725,1.5173,1.51725,1.5173,31000000.0
2009-05-25 21:43:00,1.5173,1.5173,1.5172,1.5173,55800000.0
2009-05-25 21:44:00,1.51725,1.5173,1.5172,1.51725,42400000.0
2009-05-25 21:45:00,1.51725,1.51725,1.51685,1.5171,61200000.0
2009-05-25 21:46:00,1.5171,1.5172,1.517,1.51705,51200000.0
2009-05-25 21:47:00,1.51715,1.51715,1.51715,1.51715,6200000.0
2009-05-25 21:48:00,1.51715,1.51715,1.51715,1.51715,4200000.0
2009-05-25 21:49:00,1.5171,1.5171,1.5171,1.5171,5400000.0
2009-05-25 21:50:00,1.51715,1.5173,1.51715,1.5173,21000000.0
2009-05-25 21:51:00,1.5172,1.5173,1.5172,1.51725,24600000.0
2009-05-25 21:52:00,1.51735,1.51755,1.5173,1.5175,37600000.0
2009-05-25 21:53:00,1.51755,1.51755,1.5174,1.51755,23600000.0
2009-05-25 21:54:00,1.51755,1.51755,1.51755,1.51755,12600000.0
2009-05-25 21:55:00,1.51755,1.51755,1.5172,1.51725,67600000.0
2009-05-25 21:56:00,1.51725,1.51745,1.51725,1.51745,100600000.0
2009-05-25 21:57:00,1.51745,1.51745,1.51745,1.51745,12600000.0
2009-05-25 21:58:00,1.51716,1.51725,1.51697,1.51725,46400000.0
2009-05-25 21:59:00,1.51716,1.51733,1.51716,1.51733,62600000.0
2009-05-25 22:00:00,1.5175,1.5175,1.5175,1.5175,13600000.0
2009-05-25 22:01:00,1.51715,1.51745,1.51715,1.5172,94200000.0
2009-05-25 22:02:00,1.5173,1.51745,1.5173,1.51745,39200000.0
2009-05-25 22:03:00,1.51745,1.51745,1.5172,1.5172,123800000.0
2009-05-25 22:04:00,1.5172,1.51725,1.5172,1.5172,27200000.0
2009-05-25 22:05:00,1.5172,1.5172,1.5172,1.5172,12600000.0
2009-05-25 22:06:00,1.51708,1.5171,1.51705,1.51708,84400000.0
2009-05-25 22:07:00,1.5172,1.5172,1.5172,1.5172,21400000.0
2009-05-25 22:08:00,1.5172,1.5172,1.5172,1.5172,18000000.0
2009-05-25 22:09:00,1.51693,1.51704,1.51689,1.51693,101800000.0
2009-05-25 22:10:00,1.5172,1.5172,1.51715,1.5172,14800000.0
2009-05-25 22:11:00,1.5172,1.5172,1.51715,1.51715,6400000.0
2009-05-25 22:12:00,1.51715,1.51715,1.51715,1.51715,5400000.0
2009-05-25 22:13:00,1.51715,1.5172,1.51715,1.51715,15800000.0
2009-05-25 22:14:00,1.5172,1.5172,1.5172,1.5172,8800000.0
2009-05-25 22:15:00,1.5172,1.5172,1.5172,1.5172,4200000.0
2009-05-25 22:16:00,1.51715,1.5172,1.51715,1.5172,44800000.0
2009-05-25 22:17:00,1.5172,1.5172,1.51685,1.51685,18800000.0
2009-05-25 22:18:00,1.5168,1.5171,1.51665,1.51705,202200000.0
2009-05-25 22:19:00,1.5171,1.5172,1.51675,1.51675,46400001.0
2009-05-25 22:20:00,1.5168,1.5168,1.5168,1.5168,4200000.0
2009-05-25 22:21:00,1.5169,1.5169,1.5169,1.5169,29400000.0
2009-05-25 22:22:00,1.5169,1.5169,1.5169,1.5169,8400000.0
2009-05-25 22:23:00,1.5169,1.5169,1.5169,1.5169,8800000.0
2009-05-25 22:24:00,1.51695,1.517,1.51695,1.517,5400000.0
2009-05-25 22:25:00,1.517,1.5171,1.517,1.5171,5600000.0
2009-05-25 22:26:00,1.51705,1.5171,1.51705,1.51705,16400000.0
2009-05-25 22:27:00,1.51688,1.51697,1.51687,1.51697,27200000.0
2009-05-25 22:28:00,1.517,1.5173,1.51695,1.51725,209000000.0
2009-05-25 22:29:00,1.5173,1.51755,1.51725,1.51755,64800000.0
2009-05-25 22:30:00,1.5175,1.5175,1.5169,1.517,22000000.0
2009-05-25 22:31:00,1.51695,1.51695,1.51695,1.51695,8000000.0
2009-05-25 22:32:00,1.51667,1.51689,1.51659,1.51689,22800000.0
2009-05-25 22:33:00,1.51651,1.51679,1.51643,1.51675,42000000.0
2009-05-25 22:34:00,1.51682,1.51682,1.51629,1.51673,40600000.0
2009-05-25 22:35:00,1.51682,1.51693,1.51662,1.51684,37600000.0
2009-05-25 22:36:00,1.517,1.5171,1.517,1.5171,4000000.0
2009-05-25 22:37:00,1.5171,1.5173,1.5171,1.5172,53200000.0
2009-05-25 22:38:00,1.5173,1.5176,1.5173,1.5175,84400000.0
2009-05-25 22:39:00,1.5175,1.5177,1.5175,1.5177,9000000.0
2009-05-25 22:40:00,1.5177,1.51785,1.5175,1.5176,31400000.0
2009-05-25 22:41:00,1.5176,1.51775,1.5176,1.51765,86200000.0
2009-05-25 22:42:00,1.5176,1.5176,1.5175,1.5176,16000000.0
2009-05-25 22:43:00,1.5175,1.5175,1.5175,1.5175,8400000.0
2009-05-25 22:44:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 22:45:00,1.5175,1.5175,1.5175,1.5175,12600000.0
2009-05-25 22:46:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-25 22:47:00,1.51721,1.51732,1.51721,1.51727,100200000.0
2009-05-25 22:48:00,1.5176,1.5176,1.5175,1.5175,10400000.0
2009-05-25 22:49:00,1.5174,1.5175,1.5174,1.5175,20600000.0
2009-05-25 22:50:00,1.51725,1.51725,1.51725,1.51725,2200000.0
2009-05-25 22:51:00,1.51715,1.51725,1.51715,1.51715,14200000.0
2009-05-25 22:52:00,1.5171,1.51735,1.5171,1.5173,55600000.0
2009-05-25 22:53:00,1.5173,1.5173,1.5173,1.5173,4200000.0
2009-05-25 22:54:00,1.51714,1.51714,1.51707,1.51707,4200000.0
2009-05-25 22:55:00,1.51715,1.51715,1.5169,1.5169,9600000.0
2009-05-25 22:56:00,1.51705,1.51705,1.51695,1.51695,9000000.0
2009-05-25 22:57:00,1.51705,1.51715,1.517,1.51715,24400000.0
2009-05-25 22:58:00,1.51725,1.51725,1.51725,1.51725,1000000.0
2009-05-25 22:59:00,1.51735,1.51745,1.51695,1.51715,14800000.0
2009-05-25 23:00:00,1.51715,1.51715,1.51715,1.51715,1000000.0
2009-05-25 23:01:00,1.51696,1.51715,1.51674,1.51703,15000000.0
2009-05-25 23:02:00,1.5171,1.51725,1.5171,1.5172,7800000.0
2009-05-25 23:03:00,1.51715,1.5177,1.51715,1.5177,8600000.0
2009-05-25 23:04:00,1.51735,1.51755,1.51735,1.51755,10000000.0
2009-05-25 23:05:00,1.51755,1.51765,1.5173,1.51735,10600000.0
2009-05-25 23:06:00,1.51745,1.51745,1.51735,1.51735,3000000.0
2009-05-25 23:07:00,1.51695,1.5171,1.51695,1.5171,6800000.0
2009-05-25 23:08:00,1.5171,1.51725,1.5171,1.51725,4800000.0
2009-05-25 23:09:00,1.5173,1.5173,1.5173,1.5173,1000000.0
2009-05-25 23:10:00,1.51715,1.5173,1.51715,1.5173,5200000.0
2009-05-25 23:11:00,1.51735,1.5174,1.51735,1.5174,2000000.0
2009-05-25 23:12:00,1.51725,1.51725,1.5172,1.5172,5600000.0
2009-05-25 23:13:00,1.51725,1.51725,1.5172,1.5172,5600000.0
2009-05-25 23:14:00,1.51725,1.51755,1.51725,1.51755,7200000.0
2009-05-25 23:15:00,1.51755,1.51755,1.51755,1.51755,1000000.0
2009-05-25 23:16:00,1.51745,1.51755,1.5174,1.51755,9400000.0
2009-05-25 23:17:00,1.51745,1.51745,1.5173,1.51745,7000000.0
2009-05-25 23:18:00,1.5174,1.5174,1.5172,1.5172,31600000.0
2009-05-25 23:19:00,1.5173,1.5174,1.51715,1.5174,11800000.0
2009-05-25 23:20:00,1.5174,1.5175,1.51735,1.5175,23800000.0
2009-05-25 23:21:00,1.5175,1.51755,1.51735,1.5175,20400000.0
2009-05-25 23:22:00,1.5175,1.51755,1.51745,1.51745,7600000.0
2009-05-25 23:23:00,1.5175,1.5175,1.5174,1.5175,16200000.0
2009-05-25 23:24:00,1.5175,1.5175,1.5175,1.5175,1000000.0
2009-05-25 23:25:00,1.5174,1.5174,1.5173,1.5173,28600000.0
2009-05-25 23:26:00,1.51725,1.51745,1.51715,1.51745,17600000.0
2009-05-25 23:27:00,1.5174,1.5175,1.5174,1.5175,14600000.0
2009-05-25 23:28:00,1.5174,1.5174,1.5174,1.5174,4200000.0
2009-05-25 23:29:00,1.51726,1.51727,1.5171,1.51712,65400000.0
2009-05-25 23:30:00,1.5174,1.51755,1.5174,1.51745,7200000.0
2009-05-25 23:31:00,1.5175,1.5175,1.51745,1.51745,2000000.0
2009-05-25 23:32:00,1.51731,1.51731,1.51661,1.51716,47000000.0
2009-05-25 23:33:00,1.5174,1.5175,1.51735,1.5175,23000000.0
2009-05-25 23:34:00,1.51733,1.5174,1.5173,1.5174,287200000.0
2009-05-25 23:35:00,1.51694,1.5172,1.51667,1.51698,232000000.0
2009-05-25 23:36:00,1.51702,1.51712,1.51688,1.51705,39000000.0
2009-05-25 23:37:00,1.51719,1.51727,1.51692,1.51711,222200000.0
2009-05-25 23:38:00,1.51755,1.51755,1.51755,1.51755,1000000.0
2009-05-25 23:39:00,1.51725,1.51725,1.51707,1.51713,51800000.0
2009-05-25 23:40:00,1.51703,1.51727,1.51703,1.51727,140800000.0
2009-05-25 23:41:00,1.51733,1.51744,1.51722,1.51732,357600000.0
2009-05-25 23:42:00,1.51755,1.5176,1.51755,1.5176,3000000.0
2009-05-25 23:43:00,1.51755,1.5176,1.51755,1.5176,3000000.0
2009-05-25 23:44:00,1.5176,1.5176,1.5175,1.5175,4000000.0
2009-05-25 23:45:00,1.51737,1.51737,1.5172,1.5172,84400000.0
2009-05-25 23:46:00,1.51735,1.51735,1.51735,1.51735,3000000.0
2009-05-25 23:47:00,1.51732,1.51739,1.51729,1.51737,83400000.0
2009-05-25 23:48:00,1.5171,1.5173,1.5171,1.51728,82800000.0
2009-05-25 23:49:00,1.51745,1.5176,1.51745,1.5176,37800000.0
2009-05-25 23:50:00,1.5176,1.5176,1.51725,1.51725,23800000.0
2009-05-25 23:51:00,1.5171,1.5173,1.5171,1.5173,88600000.0
2009-05-25 23:52:00,1.5173,1.5173,1.51723,1.51725,23000000.0
2009-05-25 23:53:00,1.5174,1.5174,1.5174,1.5174,38200000.0
2009-05-25 23:54:00,1.51721,1.51738,1.51681,1.51723,41400000.0
2009-05-25 23:55:00,1.51745,1.5178,1.51745,1.5177,43800000.0
2009-05-25 23:56:00,1.5177,1.5177,1.51765,1.51765,3800000.0
2009-05-25 23:57:00,1.5177,1.51775,1.51745,1.51745,23000000.0
2009-05-25 23:58:00,1.51745,1.5175,1.51745,1.51745,14200000.0
2009-05-25 23:59:00,1.51745,1.51745,1.5174,1.51745,8800000.0
2009-05-26 00:00:00,1.51727,1.51729,1.51713,1.51717,249000000.0
2009-05-26 00:01:00,1.5175,1.5175,1.5175,1.5175,8400000.0
2009-05-26 00:02:00,1.5175,1.5175,1.5175,1.5175,5200000.0
2009-05-26 00:03:00,1.5175,1.5175,1.5175,1.5175,10400000.0
2009-05-26 00:04:00,1.51733,1.51742,1.51717,1.5172,268200000.0
2009-05-26 00:05:00,1.5175,1.5175,1.5175,1.5175,33000000.0
2009-05-26 00:06:00,1.5175,1.5175,1.5175,1.5175,10000000.0
2009-05-26 00:07:00,1.51765,1.5177,1.51765,1.5177,3000000.0
2009-05-26 00:08:00,1.5177,1.5177,1.5177,1.5177,5000000.0
2009-05-26 00:09:00,1.5177,1.518,1.5177,1.5178,39600000.0
2009-05-26 00:10:00,1.5178,1.5178,1.5178,1.5178,4200000.0
2009-05-26 00:11:00,1.5178,1.5178,1.51735,1.5175,67400000.0
2009-05-26 00:12:00,1.5175,1.5175,1.5175,1.5175,20800000.0
2009-05-26 00:13:00,1.5175,1.5175,1.5175,1.5175,15600000.0
2009-05-26 00:14:00,1.51703,1.51721,1.5167,1.51718,446000000.0
2009-05-26 00:15:00,1.5175,1.5175,1.5175,1.5175,15600000.0
2009-05-26 00:16:00,1.5175,1.5175,1.5174,1.5174,10400000.0
2009-05-26 00:17:00,1.51715,1.51725,1.5171,1.51715,284200000.0
2009-05-26 00:18:00,1.51692,1.51711,1.51692,1.51711,151000000.0
2009-05-26 00:19:00,1.5174,1.5174,1.5174,1.5174,4200000.0
2009-05-26 00:20:00,1.5174,1.5174,1.5174,1.5174,27200000.0
2009-05-26 00:21:00,1.5174,1.5174,1.5174,1.5174,13400000.0
2009-05-26 00:22:00,1.51735,1.51735,1.5173,1.5173,39400000.0
2009-05-26 00:23:00,1.5173,1.5174,1.5173,1.5174,35800000.0
2009-05-26 00:24:00,1.5174,1.5174,1.5174,1.5174,4600000.0
2009-05-26 00:25:00,1.5174,1.5174,1.5174,1.5174,4200000.0
2009-05-26 00:26:00,1.5174,1.5174,1.5174,1.5174,8400000.0
2009-05-26 00:27:00,1.5174,1.51745,1.5174,1.5174,19200000.0
2009-05-26 00:28:00,1.5174,1.51775,1.5174,1.51775,98600000.0
2009-05-26 00:29:00,1.51775,1.51775,1.5176,1.5176,10400000.0
2009-05-26 00:30:00,1.5176,1.5176,1.5175,1.5175,38000000.0
2009-05-26 00:31:00,1.5175,1.5175,1.5175,1.5175,25600000.0
2009-05-26 00:32:00,1.51711,1.51735,1.51711,1.51735,191000000.0
2009-05-26 00:33:00,1.5175,1.5175,1.5175,1.5175,12600000.0
2009-05-26 00:34:00,1.5175,1.5175,1.5175,1.5175,8400000.0
2009-05-26 00:35:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2009-05-26 00:36:00,1.51712,1.51735,1.51711,1.51735,186600000.0
2009-05-26 00:37:00,1.5175,1.5175,1.5175,1.5175,12600000.0
2009-05-26 00:38:00,1.5175,1.5175,1.51735,1.51745,4600000.0
2009-05-26 00:39:00,1.51727,1.51751,1.51726,1.51727,309799999.0
2009-05-26 00:40:00,1.51694,1.51737,1.51694,1.51723,550400001.0
2009-05-26 00:41:00,1.51734,1.51759,1.51734,1.51738,301399999.0
2009-05-26 00:42:00,1.5174,1.5174,1.51705,1.5171,124400000.0
2009-05-26 00:43:00,1.51715,1.5174,1.51715,1.5174,56200000.0
2009-05-26 00:44:00,1.5174,1.5174,1.51715,1.5173,25600000.0
2009-05-26 00:45:00,1.51725,1.5173,1.51715,1.5173,42800000.0
2009-05-26 00:46:00,1.5173,1.5174,1.51715,1.5172,88400000.0
2009-05-26 00:47:00,1.5172,1.5172,1.51705,1.5171,38600000.0
2009-05-26 00:48:00,1.5171,1.5171,1.5171,1.5171,12600000.0
2009-05-26 00:49:00,1.5171,1.5171,1.5171,1.5171,42000000.0
2009-05-26 00:50:00,1.5171,1.51715,1.517,1.51705,133000000.0
2009-05-26 00:51:00,1.51705,1.5171,1.51705,1.5171,33000000.0
2009-05-26 00:52:00,1.51705,1.5171,1.51705,1.51705,41800000.0
2009-05-26 00:53:00,1.5171,1.51715,1.51705,1.51705,19600000.0
2009-05-26 00:54:00,1.51705,1.51715,1.51705,1.5171,73600000.0
2009-05-26 00:55:00,1.51715,1.51755,1.51715,1.5172,78000000.0
2009-05-26 00:56:00,1.5173,1.5173,1.51715,1.5172,28200000.0
2009-05-26 00:57:00,1.5173,1.5174,1.5173,1.5174,6400000.0
2009-05-26 00:58:00,1.5174,1.5174,1.51735,1.51735,30200000.0
2009-05-26 00:59:00,1.51735,1.51735,1.5173,1.5173,89600000.0
2009-05-26 01:00:00,1.51735,1.5175,1.51735,1.51745,164400000.0
2009-05-26 01:01:00,1.51745,1.5175,1.5174,1.5175,47400000.0
2009-05-26 01:02:00,1.5175,1.51755,1.5174,1.51745,116200000.0
2009-05-26 01:03:00,1.5175,1.5175,1.5175,1.5175,21200000.0
2009-05-26 01:04:00,1.5175,1.5175,1.51745,1.51745,106400000.0
2009-05-26 01:05:00,1.5175,1.5175,1.51745,1.5175,31800000.0
2009-05-26 01:06:00,1.5175,1.5176,1.517,1.517,204800000.0
2009-05-26 01:07:00,1.5171,1.5172,1.5171,1.51715,111200000.0
2009-05-26 01:08:00,1.5172,1.5172,1.517,1.517,45800000.0
2009-05-26 01:09:00,1.51705,1.5172,1.517,1.51705,299200000.0
2009-05-26 01:10:00,1.51705,1.51705,1.517,1.517,52600000.0
2009-05-26 01:11:00,1.51705,1.5171,1.517,1.517,31000000.0
2009-05-26 01:12:00,1.517,1.5171,1.5168,1.51705,103400000.0
2009-05-26 01:13:00,1.5171,1.5171,1.51705,1.5171,18600000.0
2009-05-26 01:14:00,1.5171,1.5171,1.5171,1.5171,5200000.0
2009-05-26 01:15:00,1.5171,1.5171,1.5171,1.5171,25200000.0
2009-05-26 01:16:00,1.51705,1.51715,1.51695,1.51705,81800000.0
2009-05-26 01:17:00,1.51705,1.51705,1.5169,1.51695,35800000.0
2009-05-26 01:18:00,1.517,1.51705,1.5169,1.51705,20200000.0
2009-05-26 01:19:00,1.5171,1.5171,1.51695,1.517,11500000.0
2009-05-26 01:20:00,1.517,1.517,1.517,1.517,1000000.0
2009-05-26 01:21:00,1.51695,1.5171,1.5169,1.5171,32000000.0
2009-05-26 01:22:00,1.51715,1.51715,1.517,1.517,25400000.0
2009-05-26 01:23:00,1.5169,1.51715,1.5169,1.517,104600000.0
2009-05-26 01:24:00,1.517,1.51735,1.5169,1.5173,166000000.0
2009-05-26 01:25:00,1.51735,1.51745,1.5171,1.5171,99400000.0
2009-05-26 01:26:00,1.5171,1.5171,1.517,1.517,23000000.0
2009-05-26 01:27:00,1.517,1.517,1.51695,1.51695,3000000.0
2009-05-26 01:28:00,1.51695,1.5171,1.5169,1.51695,53800000.0
2009-05-26 01:29:00,1.51695,1.517,1.5169,1.51695,55000000.0
2009-05-26 01:30:00,1.5169,1.517,1.5169,1.517,38400000.0
2009-05-26 01:31:00,1.5168,1.5169,1.51675,1.5168,58400000.0
2009-05-26 01:32:00,1.5169,1.5169,1.5169,1.5169,10000000.0
2009-05-26 01:33:00,1.51695,1.5172,1.5169,1.51705,56600000.0
2009-05-26 01:34:00,1.51705,1.51715,1.51705,1.51715,34200000.0
2009-05-26 01:35:00,1.5171,1.5174,1.517,1.51725,101400000.0
2009-05-26 01:36:00,1.51725,1.51725,1.51725,1.51725,29400000.0
2009-05-26 01:37:00,1.51725,1.51725,1.51715,1.51715,66000000.0
2009-05-26 01:38:00,1.5172,1.5172,1.5172,1.5172,12600000.0
2009-05-26 01:39:00,1.5171,1.5171,1.5171,1.5171,4200000.0
2009-05-26 01:40:00,1.5171,1.5172,1.5171,1.51715,17600000.0
2009-05-26 01:41:00,1.5172,1.51725,1.51715,1.51725,39000000.0
2009-05-26 01:42:00,1.5172,1.5172,1.5172,1.5172,5200000.0
2009-05-26 01:43:00,1.5172,1.51725,1.51715,1.5172,91400000.0
2009-05-26 01:44:00,1.5172,1.5172,1.51715,1.5172,11000000.0
2009-05-26 01:45:00,1.51725,1.51735,1.51725,1.51725,11400000.0
2009-05-26 01:46:00,1.5172,1.5172,1.5172,1.5172,14200000.0
2009-05-26 01:47:00,1.5173,1.51735,1.5173,1.5173,5400000.0
2009-05-26 01:48:00,1.51725,1.5173,1.51725,1.5173,6400000.0
2009-05-26 01:49:00,1.5173,1.5173,1.5172,1.51725,10400000.0
2009-05-26 01:50:00,1.51693,1.517,1.51682,1.517,39600000.0
2009-05-26 01:51:00,1.5172,1.51735,1.5172,1.51725,25400000.0
2009-05-26 01:52:00,1.51735,1.51745,1.51735,1.5174,11400000.0
2009-05-26 01:53:00,1.5174,1.5174,1.5173,1.5174,13600000.0
2009-05-26 01:54:00,1.5174,1.51745,1.51735,1.5174,12000000.0
2009-05-26 01:55:00,1.5173,1.5176,1.5173,1.51755,36200000.0
2009-05-26 01:56:00,1.5175,1.51765,1.5173,1.5173,72600000.0
2009-05-26 01:57:00,1.51725,1.51725,1.51725,1.51725,37800000.0
2009-05-26 01:58:00,1.5172,1.51725,1.5172,1.5172,10200000.0
2009-05-26 01:59:00,1.5173,1.51755,1.5173,1.51755,46200000.0
2009-05-26 02:00:00,1.51755,1.5176,1.51745,1.5176,65200000.0
2009-05-26 02:01:00,1.5176,1.5176,1.5175,1.5176,187400000.0
2009-05-26 02:02:00,1.51765,1.5177,1.5176,1.5177,187600000.0
2009-05-26 02:03:00,1.5176,1.51775,1.5176,1.5177,33200000.0
2009-05-26 02:04:00,1.51775,1.5178,1.5172,1.51735,249600000.0
2009-05-26 02:05:00,1.5173,1.51735,1.5172,1.5173,91800000.0
2009-05-26 02:06:00,1.51735,1.5174,1.51735,1.51735,32600000.0
2009-05-26 02:07:00,1.5174,1.51745,1.51725,1.51745,136000000.0
2009-05-26 02:08:00,1.51735,1.51735,1.51735,1.51735,5400000.0
2009-05-26 02:09:00,1.5174,1.51745,1.51735,1.51735,38000000.0
2009-05-26 02:10:00,1.5174,1.5175,1.5174,1.51745,62800000.0
2009-05-26 02:11:00,1.5175,1.5175,1.51735,1.51735,27600000.0
2009-05-26 02:12:00,1.5174,1.51745,1.5173,1.51745,100800000.0
2009-05-26 02:13:00,1.5175,1.5176,1.5172,1.51745,406000000.0
2009-05-26 02:14:00,1.5175,1.5176,1.5173,1.51735,291200000.0
2009-05-26 02:15:00,1.51735,1.51765,1.51735,1.5176,37400000.0
2009-05-26 02:16:00,1.51765,1.51795,1.51755,1.5177,302600000.0
2009-05-26 02:17:00,1.5177,1.51795,1.5177,1.5179,119600000.0
2009-05-26 02:18:00,1.51795,1.51805,1.51775,1.5178,433600000.0
2009-05-26 02:19:00,1.5178,1.51785,1.51765,1.5177,284400000.0
2009-05-26 02:20:00,1.5177,1.5178,1.5177,1.51775,134400000.0
2009-05-26 02:21:00,1.51755,1.51785,1.51735,1.5176,181000000.0
2009-05-26 02:22:00,1.51765,1.51765,1.51755,1.51765,63000000.0
2009-05-26 02:23:00,1.51765,1.51765,1.51755,1.5176,61400000.0
2009-05-26 02:24:00,1.5176,1.51775,1.51745,1.51775,144200000.0
2009-05-26 02:25:00,1.51775,1.518,1.5177,1.51775,220400000.0
2009-05-26 02:26:00,1.51785,1.51785,1.5177,1.51775,157600000.0
2009-05-26 02:27:00,1.51775,1.51785,1.51765,1.51775,41800000.0
2009-05-26 02:28:00,1.5176,1.5178,1.51755,1.5176,67200000.0
2009-05-26 02:29:00,1.51765,1.51785,1.5176,1.5176,270600000.0
2009-05-26 02:30:00,1.51775,1.51785,1.5176,1.51765,165800000.0
2009-05-26 02:31:00,1.5177,1.51785,1.51765,1.5177,279800000.0
2009-05-26 02:32:00,1.5177,1.5177,1.5177,1.5177,12600000.0
2009-05-26 02:33:00,1.5177,1.5177,1.5177,1.5177,55200000.0
2009-05-26 02:34:00,1.5177,1.5177,1.51735,1.51735,183800000.0
2009-05-26 02:35:00,1.5174,1.5175,1.51735,1.5174,147000000.0
2009-05-26 02:36:00,1.5174,1.5175,1.51735,1.5175,64600000.0
2009-05-26 02:37:00,1.5175,1.51755,1.5175,1.51755,59000000.0
2009-05-26 02:38:00,1.5175,1.5175,1.5174,1.5174,109200000.0
2009-05-26 02:39:00,1.51745,1.5175,1.5174,1.51745,151800000.0
2009-05-26 02:40:00,1.5174,1.5175,1.5174,1.51745,59400000.0
2009-05-26 02:41:00,1.5175,1.5175,1.5174,1.51745,41800000.0
2009-05-26 02:42:00,1.5174,1.51765,1.5174,1.51755,197800000.0
2009-05-26 02:43:00,1.51755,1.51765,1.5174,1.5175,84400000.0
2009-05-26 02:44:00,1.5175,1.51755,1.51745,1.5175,58400000.0
2009-05-26 02:45:00,1.5175,1.5175,1.5173,1.51735,77400000.0
2009-05-26 02:46:00,1.5173,1.51765,1.5173,1.5175,199600000.0
2009-05-26 02:47:00,1.51755,1.51755,1.5173,1.5173,201600000.0
2009-05-26 02:48:00,1.5173,1.5174,1.5172,1.5174,190800000.0
2009-05-26 02:49:00,1.5174,1.51765,1.5174,1.5174,116400000.0
2009-05-26 02:50:00,1.5175,1.5175,1.5175,1.5175,29400000.0
2009-05-26 02:51:00,1.5175,1.5175,1.51735,1.51745,57800000.0
2009-05-26 02:52:00,1.51745,1.51745,1.5172,1.51735,94200000.0
2009-05-26 02:53:00,1.51735,1.5174,1.51735,1.51735,46200000.0
2009-05-26 02:54:00,1.51735,1.51735,1.51715,1.51715,245800000.0
2009-05-26 02:55:00,1.51715,1.5174,1.51715,1.5173,162600000.0
2009-05-26 02:56:00,1.5173,1.5174,1.5173,1.5173,125000000.0
2009-05-26 02:57:00,1.5173,1.5175,1.5171,1.51725,269200000.0
2009-05-26 02:58:00,1.5172,1.5177,1.5172,1.5177,159200000.0
2009-05-26 02:59:00,1.51775,1.51785,1.5174,1.51765,367000000.0
2009-05-26 03:00:00,1.5177,1.51785,1.51755,1.5176,382800000.0
2009-05-26 03:01:00,1.51755,1.5177,1.5173,1.5173,285500000.0
2009-05-26 03:02:00,1.5173,1.51755,1.51725,1.51755,176000000.0
2009-05-26 03:03:00,1.51755,1.51765,1.51685,1.517,250200000.0
2009-05-26 03:04:00,1.517,1.51715,1.51695,1.51715,201800000.0
2009-05-26 03:05:00,1.51715,1.51735,1.51715,1.51735,75600000.0
2009-05-26 03:06:00,1.51735,1.51745,1.5172,1.5173,133000000.0
2009-05-26 03:07:00,1.5173,1.51765,1.5173,1.5174,198600000.0
2009-05-26 03:08:00,1.5174,1.51755,1.5173,1.51755,325600000.0
2009-05-26 03:09:00,1.5176,1.5176,1.5174,1.51745,136000000.0
2009-05-26 03:10:00,1.5175,1.51755,1.5174,1.5174,137600000.0
2009-05-26 03:11:00,1.5174,1.5175,1.51735,1.51745,231400000.0
2009-05-26 03:12:00,1.51745,1.51745,1.51745,1.51745,37800000.0
2009-05-26 03:13:00,1.51745,1.5176,1.51735,1.5174,167600000.0
2009-05-26 03:14:00,1.5174,1.5174,1.5169,1.5171,292200000.0
2009-05-26 03:15:00,1.51715,1.51735,1.51715,1.51725,102800000.0
2009-05-26 03:16:00,1.51725,1.51725,1.5167,1.51695,335400000.0
2009-05-26 03:17:00,1.51695,1.51695,1.51685,1.51685,235200000.0
2009-05-26 03:18:00,1.51685,1.51725,1.51675,1.51725,289800000.0
2009-05-26 03:19:00,1.51715,1.51775,1.51705,1.5173,581100000.0
2009-05-26 03:20:00,1.5175,1.518,1.5175,1.5177,314800000.0
2009-05-26 03:21:00,1.51765,1.51785,1.5175,1.51765,89200000.0
2009-05-26 03:22:00,1.5176,1.5177,1.5175,1.5176,156400000.0
2009-05-26 03:23:00,1.5176,1.5176,1.5174,1.5174,186600000.0
2009-05-26 03:24:00,1.5175,1.5176,1.5174,1.5175,220200000.0
2009-05-26 03:25:00,1.5175,1.5176,1.5175,1.5175,128000000.0
2009-05-26 03:26:00,1.5175,1.5177,1.5174,1.5177,197800000.0
2009-05-26 03:27:00,1.5177,1.5177,1.51765,1.5177,186400000.0
2009-05-26 03:28:00,1.5177,1.51775,1.5176,1.5176,310000000.0
2009-05-26 03:29:00,1.5176,1.5178,1.5174,1.51745,270200000.0
2009-05-26 03:30:00,1.51755,1.5176,1.51725,1.5174,313200000.0
2009-05-26 03:31:00,1.5174,1.5175,1.5173,1.5174,153600000.0
2009-05-26 03:32:00,1.5174,1.51745,1.5173,1.5174,287000000.0
2009-05-26 03:33:00,1.51745,1.51755,1.51685,1.51725,307200000.0
2009-05-26 03:34:00,1.51715,1.51735,1.51705,1.5171,409800000.0
2009-05-26 03:35:00,1.5171,1.51735,1.51665,1.51735,308600000.0
2009-05-26 03:36:00,1.5175,1.5175,1.5171,1.5171,230000000.0
2009-05-26 03:37:00,1.5172,1.5176,1.5171,1.51745,233000000.0
2009-05-26 03:38:00,1.51745,1.51775,1.5172,1.51765,313200000.0
2009-05-26 03:39:00,1.51765,1.51775,1.51755,1.5177,169400000.0
2009-05-26 03:40:00,1.51775,1.51775,1.5176,1.51765,118800000.0
2009-05-26 03:41:00,1.51765,1.5177,1.5175,1.5176,164400000.0
2009-05-26 03:42:00,1.5176,1.51775,1.5175,1.5176,266800000.0
2009-05-26 03:43:00,1.5176,1.5178,1.5174,1.5175,226000000.0
2009-05-26 03:44:00,1.5175,1.51765,1.5175,1.5176,241200000.0
2009-05-26 03:45:00,1.51775,1.51775,1.5174,1.5174,431600000.0
2009-05-26 03:46:00,1.5174,1.51765,1.5172,1.5176,179200000.0
2009-05-26 03:47:00,1.5176,1.5177,1.5171,1.5173,377400000.0
2009-05-26 03:48:00,1.5173,1.5173,1.51685,1.5169,252600000.0
2009-05-26 03:49:00,1.5169,1.51725,1.51685,1.5169,345600000.0
2009-05-26 03:50:00,1.517,1.51705,1.51685,1.51695,244600000.0
2009-05-26 03:51:00,1.51705,1.5173,1.51705,1.51725,102800000.0
2009-05-26 03:52:00,1.51725,1.5176,1.51725,1.5176,93600000.0
2009-05-26 03:53:00,1.5176,1.51765,1.5174,1.5174,154600000.0
2009-05-26 03:54:00,1.5174,1.5175,1.5174,1.5175,198800000.0
2009-05-26 03:55:00,1.5174,1.51775,1.5172,1.5173,265200000.0
2009-05-26 03:56:00,1.5173,1.5174,1.5172,1.5173,224000000.0
2009-05-26 03:57:00,1.5173,1.51735,1.51725,1.5173,85200000.0
2009-05-26 03:58:00,1.5173,1.51735,1.51725,1.51725,127000000.0
2009-05-26 03:59:00,1.51725,1.51745,1.51725,1.5173,224400000.0
2009-05-26 04:00:00,1.5173,1.5174,1.51725,1.51725,199400000.0
2009-05-26 04:01:00,1.51725,1.5173,1.51725,1.5173,116400000.0
2009-05-26 04:02:00,1.5173,1.5175,1.51725,1.5175,46600000.0
2009-05-26 04:03:00,1.5174,1.5176,1.51725,1.5173,184800000.0
2009-05-26 04:04:00,1.5173,1.5174,1.5173,1.5173,74600000.0
2009-05-26 04:05:00,1.5173,1.51745,1.51725,1.51725,37800000.0
2009-05-26 04:06:00,1.5173,1.51735,1.5173,1.5173,52800000.0
2009-05-26 04:07:00,1.5173,1.5173,1.5173,1.5173,23000000.0
2009-05-26 04:08:00,1.5175,1.51765,1.5172,1.51755,95400000.0
2009-05-26 04:09:00,1.51755,1.51755,1.51755,1.51755,75600000.0
2009-05-26 04:10:00,1.51755,1.51755,1.5175,1.51755,50400000.0
2009-05-26 04:11:00,1.51755,1.5176,1.51755,1.51755,89800000.0
2009-05-26 04:12:00,1.51755,1.51775,1.51755,1.5177,99800000.0
2009-05-26 04:13:00,1.5178,1.5178,1.51775,1.51775,6800000.0
2009-05-26 04:14:00,1.5176,1.5178,1.5176,1.5178,80000000.0
2009-05-26 04:15:00,1.5178,1.51795,1.5177,1.51785,229200000.0
2009-05-26 04:16:00,1.5179,1.51795,1.51785,1.51785,82200000.0
2009-05-26 04:17:00,1.5179,1.51805,1.51775,1.51785,387800000.0
2009-05-26 04:18:00,1.51785,1.51795,1.51765,1.51775,347400000.0
2009-05-26 04:19:00,1.5178,1.518,1.51775,1.5179,146600000.0
2009-05-26 04:20:00,1.51785,1.51795,1.51775,1.51775,50400000.0
2009-05-26 04:21:00,1.51785,1.51785,1.51775,1.51775,94000000.0
2009-05-26 04:22:00,1.51785,1.51795,1.5178,1.5178,183000000.0
2009-05-26 04:23:00,1.5179,1.5179,1.51785,1.51785,34000000.0
2009-05-26 04:24:00,1.51785,1.51795,1.51775,1.51795,231400000.0
2009-05-26 04:25:00,1.51795,1.51795,1.51775,1.5178,308800000.0
2009-05-26 04:26:00,1.5178,1.51785,1.51775,1.51785,149200000.0
2009-05-26 04:27:00,1.51785,1.51785,1.51775,1.51775,22000000.0
2009-05-26 04:28:00,1.5178,1.5179,1.51775,1.51775,91200000.0
2009-05-26 04:29:00,1.5178,1.5178,1.51775,1.5178,14000000.0
2009-05-26 04:30:00,1.5178,1.5178,1.51745,1.5175,68600000.0
2009-05-26 04:31:00,1.51755,1.5176,1.5174,1.5175,159000000.0
2009-05-26 04:32:00,1.5174,1.51745,1.5174,1.5174,67200000.0
2009-05-26 04:33:00,1.5174,1.51755,1.5174,1.5175,80800000.0
2009-05-26 04:34:00,1.5175,1.51765,1.5174,1.5176,63400000.0
2009-05-26 04:35:00,1.5176,1.5176,1.5176,1.5176,10000000.0
2009-05-26 04:36:00,1.5176,1.5177,1.5176,1.51765,56200000.0
2009-05-26 04:37:00,1.51765,1.51765,1.5176,1.51765,33600000.0
2009-05-26 04:38:00,1.51765,1.51765,1.5176,1.5176,39000000.0
2009-05-26 04:39:00,1.5176,1.5176,1.5176,1.5176,24800000.0
2009-05-26 04:40:00,1.5176,1.51775,1.5176,1.51775,89400000.0
2009-05-26 04:41:00,1.51775,1.51775,1.5176,1.5176,168200000.0
2009-05-26 04:42:00,1.5176,1.51765,1.5176,1.5176,60000000.0
2009-05-26 04:43:00,1.5176,1.51775,1.5176,1.5176,47400000.0
2009-05-26 04:44:00,1.5176,1.51765,1.5176,1.5176,68200000.0
2009-05-26 04:45:00,1.5176,1.5176,1.51745,1.51745,36200000.0
2009-05-26 04:46:00,1.51745,1.51765,1.5174,1.5175,140000000.0
2009-05-26 04:47:00,1.5175,1.5177,1.5175,1.5175,105200000.0
2009-05-26 04:48:00,1.5176,1.5176,1.5175,1.5175,46800000.0
2009-05-26 04:49:00,1.5176,1.51765,1.5175,1.5176,93200000.0
2009-05-26 04:50:00,1.5176,1.51775,1.51755,1.51775,77600000.0
2009-05-26 04:51:00,1.51775,1.51775,1.5175,1.5176,47000000.0
2009-05-26 04:52:00,1.5176,1.5176,1.5175,1.51755,18200000.0
2009-05-26 04:53:00,1.51755,1.51765,1.5173,1.51755,55000000.0
2009-05-26 04:54:00,1.5176,1.51775,1.51735,1.51775,95000000.0
2009-05-26 04:55:00,1.5178,1.5178,1.5176,1.5176,86600000.0
2009-05-26 04:56:00,1.5175,1.5176,1.5175,1.5176,22200000.0
2009-05-26 04:57:00,1.51745,1.5176,1.5174,1.51755,118400000.0
2009-05-26 04:58:00,1.5176,1.5176,1.5175,1.5175,18000000.0
2009-05-26 04:59:00,1.51755,1.5177,1.5175,1.51765,23600000.0
2009-05-26 05:00:00,1.51765,1.51775,1.51765,1.5177,28000000.0
2009-05-26 05:01:00,1.5176,1.5176,1.5176,1.5176,20000000.0
2009-05-26 05:02:00,1.5176,1.51765,1.5176,1.5176,41400000.0
2009-05-26 05:03:00,1.5176,1.5177,1.5176,1.5177,87200000.0
2009-05-26 05:04:00,1.5177,1.5177,1.5177,1.5177,12000000.0
2009-05-26 05:05:00,1.5177,1.51775,1.5177,1.51775,7400000.0
2009-05-26 05:06:00,1.5177,1.51775,1.51765,1.51765,35000000.0
2009-05-26 05:07:00,1.51775,1.5179,1.5177,1.51775,62000000.0
2009-05-26 05:08:00,1.5178,1.5178,1.51775,1.51775,7000000.0
2009-05-26 05:09:00,1.5178,1.5178,1.51775,1.51775,9000000.0
2009-05-26 05:10:00,1.5178,1.51785,1.51765,1.51765,101000000.0
2009-05-26 05:11:00,1.5178,1.5178,1.51765,1.5177,31200000.0
2009-05-26 05:12:00,1.5177,1.51775,1.5177,1.51775,99600000.0
2009-05-26 05:13:00,1.51775,1.51775,1.5177,1.51775,21800000.0
2009-05-26 05:14:00,1.51775,1.5178,1.5177,1.51775,84600000.0
2009-05-26 05:15:00,1.5178,1.5178,1.51765,1.5177,148600000.0
2009-05-26 05:16:00,1.51765,1.5178,1.51765,1.5177,112400000.0
2009-05-26 05:17:00,1.5177,1.5178,1.51765,1.5177,141600000.0
2009-05-26 05:18:00,1.5177,1.5178,1.5177,1.51775,133600000.0
2009-05-26 05:19:00,1.5178,1.51785,1.51765,1.51765,103600000.0
2009-05-26 05:20:00,1.5177,1.51775,1.5177,1.5177,20400000.0
2009-05-26 05:21:00,1.51752,1.51758,1.51752,1.51758,28800000.0
2009-05-26 05:22:00,1.51775,1.5178,1.51765,1.5177,58200000.0
2009-05-26 05:23:00,1.51775,1.5178,1.5177,1.51775,41400000.0
2009-05-26 05:24:00,1.51775,1.51775,1.5177,1.5177,28200000.0
2009-05-26 05:25:00,1.51775,1.5178,1.5177,1.51775,57800000.0
2009-05-26 05:26:00,1.51775,1.51775,1.51775,1.51775,40400000.0
2009-05-26 05:27:00,1.51775,1.51775,1.5177,1.5177,23000000.0
2009-05-26 05:28:00,1.51724,1.51751,1.51719,1.51747,109000000.0
2009-05-26 05:29:00,1.5177,1.51775,1.5177,1.51775,74800000.0
2009-05-26 05:30:00,1.5178,1.5178,1.5178,1.5178,1000000.0
2009-05-26 05:31:00,1.5178,1.51795,1.51775,1.51795,62800000.0
2009-05-26 05:32:00,1.51795,1.518,1.5179,1.51795,31600000.0
2009-05-26 05:33:00,1.5179,1.51795,1.51785,1.51785,24200000.0
2009-05-26 05:34:00,1.51785,1.518,1.5178,1.51795,80800000.0
2009-05-26 05:35:00,1.5179,1.51805,1.5179,1.518,19200000.0
2009-05-26 05:36:00,1.518,1.51805,1.518,1.518,12200000.0
2009-05-26 05:37:00,1.51805,1.51805,1.51805,1.51805,1000000.0
2009-05-26 05:38:00,1.518,1.51805,1.51795,1.51795,48000000.0
2009-05-26 05:39:00,1.5181,1.5181,1.5179,1.51795,51400000.0
2009-05-26 05:40:00,1.518,1.518,1.5179,1.51795,22200000.0
2009-05-26 05:41:00,1.518,1.518,1.51785,1.5179,45600000.0
2009-05-26 05:42:00,1.5179,1.51795,1.51785,1.5179,7000000.0
2009-05-26 05:43:00,1.5179,1.51795,1.51785,1.51795,20200000.0
2009-05-26 05:44:00,1.5179,1.51795,1.51785,1.51795,115400000.0
2009-05-26 05:45:00,1.51795,1.518,1.5178,1.5179,99000000.0
2009-05-26 05:46:00,1.5179,1.5179,1.5178,1.5179,76000000.0
2009-05-26 05:47:00,1.5179,1.51795,1.5177,1.5178,373400000.0
2009-05-26 05:48:00,1.51775,1.51795,1.51775,1.5178,203800000.0
2009-05-26 05:49:00,1.51775,1.51775,1.5177,1.5177,32800000.0
2009-05-26 05:50:00,1.5177,1.51785,1.5176,1.51765,102600000.0
2009-05-26 05:51:00,1.51765,1.5178,1.5176,1.5177,192200000.0
2009-05-26 05:52:00,1.51765,1.51785,1.5176,1.5177,129600000.0
2009-05-26 05:53:00,1.5177,1.51775,1.5177,1.5177,84200000.0
2009-05-26 05:54:00,1.5177,1.5178,1.5177,1.51775,122400000.0
2009-05-26 05:55:00,1.5177,1.51775,1.5177,1.51775,26600000.0
2009-05-26 05:56:00,1.51775,1.51775,1.51775,1.51775,27200000.0
2009-05-26 05:57:00,1.5178,1.5178,1.5178,1.5178,16800000.0
2009-05-26 05:58:00,1.5178,1.5178,1.5177,1.5177,257800000.0
2009-05-26 05:59:00,1.5177,1.5177,1.5177,1.5177,107400000.0
2009-05-26 06:00:00,1.5177,1.5177,1.51765,1.51765,58200000.0
2009-05-26 06:01:00,1.51765,1.51765,1.5176,1.5176,42200000.0
2009-05-26 06:02:00,1.5176,1.51765,1.5176,1.51765,40200000.0
2009-05-26 06:03:00,1.5176,1.5177,1.5176,1.5176,73200000.0
2009-05-26 06:04:00,1.5176,1.51785,1.5176,1.51765,204000000.0
2009-05-26 06:05:00,1.5177,1.51775,1.5176,1.51765,141200000.0
2009-05-26 06:06:00,1.51765,1.5178,1.5176,1.51765,149200000.0
2009-05-26 06:07:00,1.5178,1.51785,1.5176,1.51775,152800000.0
2009-05-26 06:08:00,1.51775,1.51775,1.51765,1.51775,77600000.0
2009-05-26 06:09:00,1.5177,1.51775,1.51765,1.5177,149000000.0
2009-05-26 06:10:00,1.51765,1.5177,1.51765,1.51765,86200000.0
2009-05-26 06:11:00,1.5176,1.5177,1.5176,1.51765,30400000.0
2009-05-26 06:12:00,1.51765,1.5178,1.5176,1.51765,83400000.0
2009-05-26 06:13:00,1.51765,1.51765,1.5176,1.5176,98400000.0
2009-05-26 06:14:00,1.5176,1.5176,1.5176,1.5176,20800000.0
2009-05-26 06:15:00,1.5176,1.5176,1.5176,1.5176,5800000.0
2009-05-26 06:16:00,1.5176,1.5176,1.5176,1.5176,10400000.0
2009-05-26 06:17:00,1.5176,1.51785,1.5176,1.5176,58000000.0
2009-05-26 06:18:00,1.5177,1.5177,1.5176,1.51765,113400000.0
2009-05-26 06:19:00,1.51765,1.5177,1.51765,1.5177,90600000.0
2009-05-26 06:20:00,1.5177,1.51775,1.51765,1.51775,27800000.0
2009-05-26 06:21:00,1.51775,1.51775,1.51775,1.51775,13000000.0
2009-05-26 06:22:00,1.5178,1.51785,1.5177,1.51775,97400000.0
2009-05-26 06:23:00,1.5177,1.51775,1.5177,1.5177,53400000.0
2009-05-26 06:24:00,1.51775,1.5179,1.51765,1.5177,219100000.0
2009-05-26 06:25:00,1.5177,1.51775,1.5176,1.5176,36800000.0
2009-05-26 06:26:00,1.51765,1.5179,1.51765,1.51785,63200000.0
2009-05-26 06:27:00,1.51765,1.51775,1.51765,1.5177,41000000.0
2009-05-26 06:28:00,1.5177,1.51775,1.51765,1.5177,92200000.0
2009-05-26 06:29:00,1.5177,1.5177,1.51765,1.51765,65000000.0
2009-05-26 06:30:00,1.5177,1.5178,1.5177,1.5177,84800000.0
2009-05-26 06:31:00,1.5177,1.51775,1.5177,1.5177,17200000.0
2009-05-26 06:32:00,1.5177,1.51775,1.5177,1.5177,104200000.0
2009-05-26 06:33:00,1.5177,1.51775,1.5177,1.5177,42200000.0
2009-05-26 06:34:00,1.5178,1.5178,1.5178,1.5178,4200000.0
2009-05-26 06:35:00,1.51785,1.51785,1.5176,1.51765,83400000.0
2009-05-26 06:36:00,1.5177,1.5177,1.51765,1.5177,32000000.0
2009-05-26 06:37:00,1.5177,1.5177,1.5176,1.51765,44800000.0
2009-05-26 06:38:00,1.5177,1.5177,1.5176,1.5177,31800000.0
2009-05-26 06:39:00,1.5177,1.51775,1.5176,1.51765,59800000.0
2009-05-26 06:40:00,1.51765,1.51785,1.5175,1.51785,157400000.0
2009-05-26 06:41:00,1.518,1.518,1.5178,1.5179,41400000.0
2009-05-26 06:42:00,1.5179,1.518,1.5177,1.5177,113200000.0
2009-05-26 06:43:00,1.51775,1.51775,1.51775,1.51775,4200000.0
2009-05-26 06:44:00,1.5176,1.51775,1.5176,1.5177,79200000.0
2009-05-26 06:45:00,1.51757,1.51763,1.51752,1.51752,66200000.0
2009-05-26 06:46:00,1.5178,1.5178,1.5176,1.5176,28600000.0
2009-05-26 06:47:00,1.51775,1.5178,1.5177,1.5177,43400000.0
2009-05-26 06:48:00,1.51775,1.51775,1.5176,1.51765,14800000.0
2009-05-26 06:49:00,1.51775,1.5178,1.5176,1.5176,57600000.0
2009-05-26 06:50:00,1.5176,1.5178,1.5176,1.5178,99800000.0
2009-05-26 06:51:00,1.5178,1.5178,1.5176,1.5176,41400000.0
2009-05-26 06:52:00,1.5176,1.5179,1.5176,1.51775,172600000.0
2009-05-26 06:53:00,1.51775,1.51775,1.5176,1.5176,81600000.0
2009-05-26 06:54:00,1.5176,1.51775,1.5176,1.51765,98000000.0
2009-05-26 06:55:00,1.5177,1.5177,1.5176,1.51765,26800000.0
2009-05-26 06:56:00,1.51775,1.51775,1.5175,1.5176,102000000.0
2009-05-26 06:57:00,1.5177,1.5177,1.5175,1.5176,57000000.0
2009-05-26 06:58:00,1.5176,1.51785,1.5176,1.51775,54800000.0
2009-05-26 06:59:00,1.51743,1.51754,1.51717,1.51745,255200000.0
2009-05-26 07:00:00,1.5176,1.5177,1.51755,1.5176,37800000.0
2009-05-26 07:01:00,1.5176,1.5177,1.5175,1.5177,83000000.0
2009-05-26 07:02:00,1.51785,1.5179,1.51775,1.5178,36400000.0
2009-05-26 07:03:00,1.5178,1.5178,1.51775,1.5178,37400000.0
2009-05-26 07:04:00,1.51775,1.51785,1.51775,1.51785,55200000.0
2009-05-26 07:05:00,1.5179,1.518,1.51785,1.5179,105600000.0
2009-05-26 07:06:00,1.5179,1.5179,1.5178,1.5179,44000000.0
2009-05-26 07:07:00,1.5179,1.5179,1.51775,1.51775,78000000.0
2009-05-26 07:08:00,1.51775,1.51775,1.51765,1.51765,160200000.0
2009-05-26 07:09:00,1.51765,1.51785,1.5176,1.51775,189400000.0
2009-05-26 07:10:00,1.5178,1.51785,1.51765,1.51765,60400000.0
2009-05-26 07:11:00,1.51765,1.5177,1.5176,1.5177,70400000.0
2009-05-26 07:12:00,1.51765,1.51775,1.5176,1.5176,79000000.0
2009-05-26 07:13:00,1.5176,1.5176,1.5176,1.5176,12800000.0
2009-05-26 07:14:00,1.51765,1.51785,1.5176,1.5176,56400000.0
2009-05-26 07:15:00,1.5176,1.5177,1.5175,1.5176,137400000.0
2009-05-26 07:16:00,1.51755,1.51765,1.5175,1.5176,130200000.0
2009-05-26 07:17:00,1.5176,1.51775,1.5176,1.51765,79400000.0
2009-05-26 07:18:00,1.51765,1.5178,1.51765,1.51775,21000000.0
2009-05-26 07:19:00,1.51756,1.5177,1.51749,1.51752,329400000.0
2009-05-26 07:20:00,1.51775,1.51775,1.5177,1.5177,7400000.0
2009-05-26 07:21:00,1.51775,1.51775,1.51775,1.51775,7400000.0
2009-05-26 07:22:00,1.5178,1.5178,1.51775,1.51775,11600000.0
2009-05-26 07:23:00,1.51765,1.5179,1.51755,1.51775,106400000.0
2009-05-26 07:24:00,1.51775,1.51775,1.5176,1.5177,85400000.0
2009-05-26 07:25:00,1.5177,1.51775,1.51765,1.51765,46400000.0
2009-05-26 07:26:00,1.5177,1.51785,1.51765,1.5177,70600000.0
2009-05-26 07:27:00,1.5177,1.5179,1.5177,1.5179,65800000.0
2009-05-26 07:28:00,1.51775,1.5178,1.51765,1.51775,47000000.0
2009-05-26 07:29:00,1.5178,1.5178,1.51765,1.5177,65000000.0
2009-05-26 07:30:00,1.51775,1.51775,1.5176,1.5176,110400000.0
2009-05-26 07:31:00,1.51765,1.5177,1.51745,1.51755,263800000.0
2009-05-26 07:32:00,1.51755,1.51765,1.5175,1.5175,211400000.0
2009-05-26 07:33:00,1.5175,1.51755,1.5175,1.5175,119800000.0
2009-05-26 07:34:00,1.5175,1.5177,1.5172,1.5175,140800000.0
2009-05-26 07:35:00,1.5175,1.51765,1.5175,1.5176,83800000.0
2009-05-26 07:36:00,1.51775,1.5178,1.51755,1.5177,132600000.0
2009-05-26 07:37:00,1.5177,1.5178,1.5176,1.5176,117600000.0
2009-05-26 07:38:00,1.5176,1.5176,1.5174,1.51745,115200000.0
2009-05-26 07:39:00,1.51745,1.5177,1.51735,1.5176,206600000.0
2009-05-26 07:40:00,1.5176,1.51775,1.5176,1.51765,149000000.0
2009-05-26 07:41:00,1.5176,1.51775,1.5175,1.51775,40200000.0
2009-05-26 07:42:00,1.51775,1.51775,1.51745,1.5177,90800000.0
2009-05-26 07:43:00,1.51775,1.51775,1.51745,1.5177,122200000.0
2009-05-26 07:44:00,1.5176,1.5176,1.51755,1.5176,31600000.0
2009-05-26 07:45:00,1.5175,1.51775,1.51745,1.51775,112400000.0
2009-05-26 07:46:00,1.51775,1.5178,1.51745,1.51775,191600000.0
2009-05-26 07:47:00,1.5178,1.51795,1.5177,1.51775,208900000.0
2009-05-26 07:48:00,1.51785,1.51805,1.51775,1.51805,148800000.0
2009-05-26 07:49:00,1.51805,1.5181,1.5179,1.518,221800000.0
2009-05-26 07:50:00,1.51805,1.5181,1.5179,1.51805,396000002.0
2009-05-26 07:51:00,1.51805,1.5182,1.51775,1.51795,151200000.0
2009-05-26 07:52:00,1.51795,1.51795,1.51795,1.51795,136000000.0
2009-05-26 07:53:00,1.51795,1.5181,1.51795,1.518,194000001.0
2009-05-26 07:54:00,1.51805,1.5181,1.518,1.51805,239399999.0
2009-05-26 07:55:00,1.51805,1.5181,1.51795,1.51805,83600000.0
2009-05-26 07:56:00,1.51805,1.5182,1.518,1.5182,246400000.0
2009-05-26 07:57:00,1.5182,1.5182,1.51795,1.51805,203800000.0
2009-05-26 07:58:00,1.5181,1.51815,1.518,1.51805,246200000.0
2009-05-26 07:59:00,1.51795,1.518,1.51775,1.51795,82200000.0
2009-05-26 08:00:00,1.51795,1.5181,1.5177,1.51785,339600000.0
2009-05-26 08:01:00,1.5179,1.5179,1.5177,1.51775,231200000.0
2009-05-26 08:02:00,1.51775,1.51785,1.5174,1.5174,386800000.0
2009-05-26 08:03:00,1.5174,1.5178,1.51715,1.5178,349800000.0
2009-05-26 08:04:00,1.51795,1.51795,1.5176,1.5178,243200000.0
2009-05-26 08:05:00,1.51775,1.5179,1.5176,1.51765,166600000.0
2009-05-26 08:06:00,1.51755,1.5177,1.5175,1.5177,348600000.0
2009-05-26 08:07:00,1.5177,1.5177,1.5171,1.5172,276000000.0
2009-05-26 08:08:00,1.5172,1.5172,1.5167,1.51705,313200000.0
2009-05-26 08:09:00,1.517,1.5173,1.517,1.51725,73200000.0
2009-05-26 08:10:00,1.51725,1.5173,1.51705,1.5173,59200000.0
2009-05-26 08:11:00,1.5172,1.51725,1.51705,1.5171,260400000.0
2009-05-26 08:12:00,1.5171,1.5174,1.51705,1.5174,379400000.0
2009-05-26 08:13:00,1.51735,1.5175,1.51725,1.5175,188800000.0
2009-05-26 08:14:00,1.5175,1.5175,1.517,1.517,132000000.0
2009-05-26 08:15:00,1.517,1.51725,1.5169,1.51705,291200000.0
2009-05-26 08:16:00,1.5171,1.51775,1.517,1.5177,250000000.0
2009-05-26 08:17:00,1.5177,1.5177,1.51675,1.5168,259800000.0
2009-05-26 08:18:00,1.5168,1.5169,1.5168,1.51685,173600000.0
2009-05-26 08:19:00,1.51685,1.51715,1.51675,1.5169,279900000.0
2009-05-26 08:20:00,1.517,1.517,1.51685,1.517,72000000.0
2009-05-26 08:21:00,1.5169,1.5169,1.5167,1.5167,214400000.0
2009-05-26 08:22:00,1.5167,1.5168,1.51655,1.5168,379600000.0
2009-05-26 08:23:00,1.51675,1.5169,1.5167,1.5168,204400000.0
2009-05-26 08:24:00,1.5168,1.5171,1.51675,1.5168,182100000.0
2009-05-26 08:25:00,1.5169,1.51705,1.51675,1.51705,512600000.0
2009-05-26 08:26:00,1.51705,1.51705,1.517,1.51705,22000000.0
2009-05-26 08:27:00,1.51705,1.51725,1.51705,1.51715,117600000.0
2009-05-26 08:28:00,1.5172,1.51735,1.51715,1.5172,182600000.0
2009-05-26 08:29:00,1.5172,1.51725,1.51685,1.51685,279100000.0
2009-05-26 08:30:00,1.5169,1.517,1.51665,1.517,157800000.0
2009-05-26 08:31:00,1.517,1.517,1.517,1.517,35800000.0
2009-05-26 08:32:00,1.517,1.51705,1.51695,1.517,221400000.0
2009-05-26 08:33:00,1.517,1.517,1.517,1.517,47400000.0
2009-05-26 08:34:00,1.517,1.5171,1.517,1.517,456200000.0
2009-05-26 08:35:00,1.517,1.5171,1.517,1.5171,54800000.0
2009-05-26 08:36:00,1.51705,1.5172,1.517,1.51715,491000000.0
2009-05-26 08:37:00,1.5171,1.5172,1.517,1.5171,323800000.0
2009-05-26 08:38:00,1.5172,1.51725,1.517,1.5171,237400000.0
2009-05-26 08:39:00,1.5171,1.51715,1.51705,1.51715,105000000.0
2009-05-26 08:40:00,1.5171,1.5171,1.517,1.5171,113600000.0
2009-05-26 08:41:00,1.5171,1.5171,1.5168,1.5168,401000000.0
2009-05-26 08:42:00,1.5168,1.5169,1.5168,1.5169,214800000.0
2009-05-26 08:43:00,1.5169,1.51705,1.5166,1.5167,353200000.0
2009-05-26 08:44:00,1.5166,1.5166,1.51625,1.51625,403200001.0
2009-05-26 08:45:00,1.51625,1.5165,1.5161,1.51645,404600000.0
2009-05-26 08:46:00,1.51635,1.51675,1.51635,1.5167,290400000.0
2009-05-26 08:47:00,1.5167,1.5168,1.5161,1.5163,356600000.0
2009-05-26 08:48:00,1.5163,1.5163,1.5157,1.516,430400000.0
2009-05-26 08:49:00,1.5157,1.5162,1.5157,1.5162,162200000.0
2009-05-26 08:50:00,1.51615,1.51635,1.516,1.5163,342200000.0
2009-05-26 08:51:00,1.5163,1.5163,1.5162,1.5163,243000000.0
2009-05-26 08:52:00,1.51625,1.51655,1.51625,1.51635,247000000.0
2009-05-26 08:53:00,1.51635,1.5168,1.51635,1.5167,354800000.0
2009-05-26 08:54:00,1.5167,1.5168,1.5162,1.5164,528999999.0
2009-05-26 08:55:00,1.51615,1.5166,1.5161,1.5164,552200000.0
2009-05-26 08:56:00,1.5164,1.5166,1.5164,1.5165,142200000.0
2009-05-26 08:57:00,1.5166,1.5167,1.5165,1.5167,249800000.0
2009-05-26 08:58:00,1.5167,1.5169,1.5167,1.51685,140600000.0
2009-05-26 08:59:00,1.5169,1.51715,1.51685,1.51685,858199999.0
2009-05-26 09:00:00,1.5169,1.5169,1.5166,1.51675,340400000.0
2009-05-26 09:01:00,1.5168,1.51685,1.51625,1.5164,224300000.0
2009-05-26 09:02:00,1.51645,1.5165,1.51615,1.5162,347000000.0
2009-05-26 09:03:00,1.5162,1.51665,1.5162,1.5166,477200000.0
2009-05-26 09:04:00,1.5166,1.5167,1.5165,1.5165,250600000.0
2009-05-26 09:05:00,1.51655,1.51665,1.5165,1.5166,351600000.0
2009-05-26 09:06:00,1.5166,1.5167,1.5165,1.5166,192400000.0
2009-05-26 09:07:00,1.5166,1.5167,1.51645,1.5167,299800000.0
2009-05-26 09:08:00,1.5167,1.51685,1.51655,1.51685,462399997.0
2009-05-26 09:09:00,1.51685,1.51695,1.51665,1.5167,493400000.0
2009-05-26 09:10:00,1.5168,1.5169,1.51665,1.51685,563099999.0
2009-05-26 09:11:00,1.51685,1.51685,1.5166,1.5167,226400000.0
2009-05-26 09:12:00,1.51665,1.5168,1.5161,1.5167,540950000.0
2009-05-26 09:13:00,1.5167,1.5167,1.5165,1.5165,341000000.0
2009-05-26 09:14:00,1.5165,1.51675,1.5165,1.5167,275400000.0
2009-05-26 09:15:00,1.51665,1.5168,1.5165,1.5168,312800000.0
2009-05-26 09:16:00,1.5168,1.5175,1.51665,1.51735,301600000.0
2009-05-26 09:17:00,1.51735,1.5174,1.51675,1.517,484200000.0
2009-05-26 09:18:00,1.517,1.51715,1.51675,1.51685,270000000.0
2009-05-26 09:19:00,1.51685,1.5172,1.51685,1.51715,218000000.0
2009-05-26 09:20:00,1.51715,1.51715,1.51685,1.517,350400000.0
2009-05-26 09:21:00,1.51695,1.51755,1.51685,1.5174,499000000.0
2009-05-26 09:22:00,1.5175,1.51765,1.5172,1.5174,661800000.0
2009-05-26 09:23:00,1.5174,1.5175,1.5173,1.51735,175600000.0
2009-05-26 09:24:00,1.5174,1.51755,1.5173,1.5173,313600000.0
2009-05-26 09:25:00,1.5174,1.5174,1.5173,1.5173,82200000.0
2009-05-26 09:26:00,1.5173,1.5174,1.5172,1.5173,142000000.0
2009-05-26 09:27:00,1.5173,1.51735,1.5168,1.51715,336500000.0
2009-05-26 09:28:00,1.5171,1.51715,1.5168,1.5171,186781300.0
2009-05-26 09:29:00,1.5171,1.5173,1.5169,1.51715,309000000.0
2009-05-26 09:30:00,1.51715,1.51725,1.5171,1.51715,358400000.0
2009-05-26 09:31:00,1.51725,1.5173,1.5171,1.5172,370400000.0
2009-05-26 09:32:00,1.5172,1.5174,1.5172,1.5174,285200000.0
2009-05-26 09:33:00,1.51745,1.5175,1.51725,1.51735,398500000.0
2009-05-26 09:34:00,1.51725,1.5175,1.5172,1.5175,253200000.0
2009-05-26 09:35:00,1.5175,1.51775,1.51745,1.5176,473399999.0
2009-05-26 09:36:00,1.51765,1.5178,1.51745,1.51755,598800002.0
2009-05-26 09:37:00,1.51755,1.5178,1.51755,1.5178,284600000.0
2009-05-26 09:38:00,1.5178,1.5179,1.5177,1.5178,279900000.0
2009-05-26 09:39:00,1.5178,1.51795,1.5175,1.5177,396400000.0
2009-05-26 09:40:00,1.51765,1.5177,1.5172,1.5175,403600000.0
2009-05-26 09:41:00,1.5175,1.5176,1.5173,1.5174,421400000.0
2009-05-26 09:42:00,1.5175,1.5175,1.51735,1.5174,242800000.0
2009-05-26 09:43:00,1.5174,1.5174,1.5173,1.5173,178800000.0
2009-05-26 09:44:00,1.5173,1.51765,1.5173,1.5176,297400000.0
2009-05-26 09:45:00,1.5176,1.5178,1.51745,1.5177,268600000.0
2009-05-26 09:46:00,1.5177,1.5177,1.5174,1.5175,276000000.0
2009-05-26 09:47:00,1.5175,1.5176,1.51745,1.5175,123800000.0
2009-05-26 09:48:00,1.51765,1.51765,1.5175,1.5175,305800000.0
2009-05-26 09:49:00,1.5176,1.5176,1.5174,1.5174,273000000.0
2009-05-26 09:50:00,1.5174,1.5174,1.5173,1.5173,288000000.0
2009-05-26 09:51:00,1.5173,1.5175,1.5172,1.5174,172200000.0
2009-05-26 09:52:00,1.51735,1.5175,1.5173,1.5175,68200000.0
2009-05-26 09:53:00,1.51755,1.51755,1.5174,1.5175,171800000.0
2009-05-26 09:54:00,1.5175,1.5175,1.5174,1.5175,109600000.0
2009-05-26 09:55:00,1.5175,1.5175,1.5174,1.5174,158600000.0
2009-05-26 09:56:00,1.5174,1.51745,1.5172,1.5173,438400000.0
2009-05-26 09:57:00,1.51735,1.5174,1.5173,1.5173,266000000.0
2009-05-26 09:58:00,1.5173,1.5173,1.5173,1.5173,206400000.0
2009-05-26 09:59:00,1.5173,1.5174,1.5173,1.51735,377199999.0
2009-05-26 10:00:00,1.51735,1.51735,1.51725,1.5173,664400000.0
2009-05-26 10:01:00,1.5173,1.5174,1.5173,1.5174,155600000.0
2009-05-26 10:02:00,1.5174,1.5174,1.5173,1.5173,190400000.0
2009-05-26 10:03:00,1.5174,1.5174,1.5173,1.5173,313400000.0
2009-05-26 10:04:00,1.5173,1.5173,1.5172,1.5173,500400000.0
2009-05-26 10:05:00,1.51725,1.5173,1.5171,1.5172,533600000.0
2009-05-26 10:06:00,1.51715,1.5173,1.5168,1.5168,367198600.0
2009-05-26 10:07:00,1.5168,1.51695,1.5167,1.5167,272149300.0
2009-05-26 10:08:00,1.5167,1.517,1.5167,1.51675,409250000.0
2009-05-26 10:09:00,1.5167,1.5167,1.5164,1.5164,545400000.0
2009-05-26 10:10:00,1.5164,1.5167,1.5164,1.51665,412800000.0
2009-05-26 10:11:00,1.5166,1.51665,1.5165,1.5165,296200000.0
2009-05-26 10:12:00,1.5165,1.51685,1.5165,1.5167,415400000.0
2009-05-26 10:13:00,1.51675,1.5168,1.5162,1.51625,470400000.0
2009-05-26 10:14:00,1.51635,1.5165,1.516,1.51645,478800000.0
2009-05-26 10:15:00,1.5165,1.51665,1.5162,1.5163,505800000.0
2009-05-26 10:16:00,1.51635,1.51645,1.5162,1.5164,573000000.0
2009-05-26 10:17:00,1.5164,1.5167,1.5163,1.5167,457200000.0
2009-05-26 10:18:00,1.5167,1.5167,1.51635,1.51665,366000000.0
2009-05-26 10:19:00,1.51665,1.5167,1.5165,1.5167,328600002.0
2009-05-26 10:20:00,1.5165,1.5168,1.5163,1.5168,218600000.0
2009-05-26 10:21:00,1.5168,1.5168,1.5165,1.5167,273000000.0
2009-05-26 10:22:00,1.5167,1.5168,1.5165,1.5167,410900000.0
2009-05-26 10:23:00,1.51665,1.5168,1.5166,1.5166,297800000.0
2009-05-26 10:24:00,1.5166,1.5169,1.5166,1.5169,334200000.0
2009-05-26 10:25:00,1.5169,1.5169,1.5166,1.5169,473800000.0
2009-05-26 10:26:00,1.5169,1.51705,1.5167,1.5168,562400000.0
2009-05-26 10:27:00,1.51675,1.51695,1.5166,1.5168,591800000.0
2009-05-26 10:28:00,1.5168,1.5168,1.51655,1.51665,457400000.0
2009-05-26 10:29:00,1.51665,1.51665,1.51645,1.51645,566199996.0
2009-05-26 10:30:00,1.51645,1.51645,1.51595,1.5161,480000000.0
2009-05-26 10:31:00,1.5161,1.5163,1.51575,1.5161,492600000.0
2009-05-26 10:32:00,1.516,1.516,1.51555,1.5156,502600000.0
2009-05-26 10:33:00,1.5156,1.51575,1.51525,1.5157,475200001.0
2009-05-26 10:34:00,1.5157,1.51595,1.5156,1.5158,342400000.0
2009-05-26 10:35:00,1.5158,1.5161,1.5157,1.5159,263600000.0
2009-05-26 10:36:00,1.516,1.516,1.5157,1.51585,674600000.0
2009-05-26 10:37:00,1.51585,1.51635,1.5158,1.516,830600000.0
2009-05-26 10:38:00,1.516,1.5161,1.516,1.5161,310000000.0
2009-05-26 10:39:00,1.51605,1.5163,1.51605,1.51625,253400000.0
2009-05-26 10:40:00,1.51615,1.5163,1.516,1.5161,539000000.0
2009-05-26 10:41:00,1.5161,1.51625,1.516,1.5162,410600000.0
2009-05-26 10:42:00,1.51615,1.5162,1.516,1.51615,550800000.0
2009-05-26 10:43:00,1.5162,1.51625,1.51615,1.51615,406400000.0
2009-05-26 10:44:00,1.5162,1.5165,1.51615,1.51635,606800000.0
2009-05-26 10:45:00,1.5163,1.5164,1.51615,1.5164,423800000.0
2009-05-26 10:46:00,1.51625,1.51685,1.51615,1.5168,618000000.0
2009-05-26 10:47:00,1.5168,1.51695,1.5166,1.5167,617400001.0
2009-05-26 10:48:00,1.5167,1.5167,1.5166,1.5167,329600000.0
2009-05-26 10:49:00,1.5168,1.5168,1.51665,1.5167,214800000.0
2009-05-26 10:50:00,1.5167,1.5169,1.5167,1.5168,220000000.0
2009-05-26 10:51:00,1.5168,1.51685,1.51655,1.51655,367000000.0
2009-05-26 10:52:00,1.5165,1.5168,1.5164,1.51665,316000000.0
2009-05-26 10:53:00,1.51665,1.51665,1.51645,1.51645,333000000.0
2009-05-26 10:54:00,1.51645,1.5166,1.5164,1.5166,413800000.0
2009-05-26 10:55:00,1.5166,1.5166,1.5162,1.5162,410800000.0
2009-05-26 10:56:00,1.5162,1.5162,1.51575,1.5158,388000000.0
2009-05-26 10:57:00,1.5158,1.51605,1.5157,1.5159,381000000.0
2009-05-26 10:58:00,1.5159,1.51615,1.51585,1.51615,305200000.0
2009-05-26 10:59:00,1.51615,1.51645,1.516,1.51625,507800000.0
2009-05-26 11:00:00,1.5161,1.5163,1.51575,1.516,538400000.0
2009-05-26 11:01:00,1.516,1.5162,1.51575,1.51575,325200000.0
2009-05-26 11:02:00,1.5158,1.51585,1.51565,1.5157,287000000.0
2009-05-26 11:03:00,1.5157,1.5157,1.51565,1.5157,222400000.0
2009-05-26 11:04:00,1.5157,1.5157,1.51565,1.5157,253200000.0
2009-05-26 11:05:00,1.5157,1.51585,1.51565,1.5157,440800000.0
2009-05-26 11:06:00,1.5157,1.5158,1.5155,1.5156,392400000.0
2009-05-26 11:07:00,1.5156,1.51575,1.5155,1.5156,351400000.0
2009-05-26 11:08:00,1.5156,1.51575,1.51545,1.5155,464800000.0
2009-05-26 11:09:00,1.51545,1.5157,1.51545,1.5155,413800000.0
2009-05-26 11:10:00,1.51555,1.51575,1.5155,1.51565,450400000.0
2009-05-26 11:11:00,1.51565,1.51575,1.51555,1.51575,273600000.0
2009-05-26 11:12:00,1.51575,1.51575,1.51555,1.51555,285800000.0
2009-05-26 11:13:00,1.51555,1.5156,1.51545,1.51555,246200000.0
2009-05-26 11:14:00,1.51555,1.51555,1.51545,1.5155,106200000.0
2009-05-26 11:15:00,1.5155,1.51565,1.51535,1.51545,452400000.0
2009-05-26 11:16:00,1.5154,1.5156,1.5153,1.51535,497800000.0
2009-05-26 11:17:00,1.5154,1.5154,1.51525,1.5153,427600000.0
2009-05-26 11:18:00,1.5153,1.5154,1.515,1.515,241000000.0
2009-05-26 11:19:00,1.515,1.5153,1.515,1.5153,245000000.0
2009-05-26 11:20:00,1.5153,1.5155,1.51515,1.5152,289000000.0
2009-05-26 11:21:00,1.5152,1.5153,1.51515,1.51515,160000000.0
2009-05-26 11:22:00,1.5152,1.5153,1.5152,1.5153,227000000.0
2009-05-26 11:23:00,1.5153,1.5153,1.5151,1.51515,401200000.0
2009-05-26 11:24:00,1.51515,1.5152,1.51515,1.51515,178800000.0
2009-05-26 11:25:00,1.51515,1.5152,1.5151,1.5151,206800000.0
2009-05-26 11:26:00,1.51505,1.5153,1.515,1.5152,449000000.0
2009-05-26 11:27:00,1.5153,1.5153,1.5149,1.5151,333599999.0
2009-05-26 11:28:00,1.51515,1.51525,1.51505,1.51505,283200000.0
2009-05-26 11:29:00,1.5152,1.5154,1.5151,1.5151,605400000.0
2009-05-26 11:30:00,1.5151,1.51525,1.515,1.515,400800000.0
2009-05-26 11:31:00,1.515,1.515,1.51485,1.515,110400000.0
2009-05-26 11:32:00,1.515,1.51505,1.5148,1.5149,494400000.0
2009-05-26 11:33:00,1.5149,1.5151,1.51485,1.515,266000000.0
2009-05-26 11:34:00,1.515,1.51515,1.515,1.5151,224799999.0
2009-05-26 11:35:00,1.5151,1.5152,1.5149,1.51515,409600001.0
2009-05-26 11:36:00,1.5152,1.5153,1.5152,1.51525,109600000.0
2009-05-26 11:37:00,1.5152,1.5155,1.5152,1.5155,181800000.0
2009-05-26 11:38:00,1.5155,1.5155,1.5155,1.5155,426000003.0
2009-05-26 11:39:00,1.5155,1.5157,1.51545,1.51565,504200000.0
2009-05-26 11:40:00,1.51565,1.51585,1.5156,1.5157,537600000.0
2009-05-26 11:41:00,1.5157,1.5158,1.51565,1.51565,411000000.0
2009-05-26 11:42:00,1.5157,1.5158,1.51565,1.51565,75800000.0
2009-05-26 11:43:00,1.5157,1.5157,1.5156,1.5157,99400000.0
2009-05-26 11:44:00,1.51555,1.5159,1.51555,1.51575,335200000.0
2009-05-26 11:45:00,1.51575,1.51605,1.51565,1.516,792100003.0
2009-05-26 11:46:00,1.516,1.51615,1.51595,1.516,493200000.0
2009-05-26 11:47:00,1.516,1.5161,1.51595,1.516,407200000.0
2009-05-26 11:48:00,1.516,1.5161,1.516,1.516,514400000.0
2009-05-26 11:49:00,1.516,1.516,1.5157,1.5158,545000000.0
2009-05-26 11:50:00,1.5158,1.5159,1.51575,1.51585,412200000.0
2009-05-26 11:51:00,1.51585,1.5159,1.5158,1.51585,579400000.0
2009-05-26 11:52:00,1.51585,1.51585,1.5155,1.5156,228600000.0
2009-05-26 11:53:00,1.5156,1.516,1.5156,1.51585,290000000.0
2009-05-26 11:54:00,1.51585,1.516,1.5158,1.5159,420800000.0
2009-05-26 11:55:00,1.5158,1.51605,1.5158,1.5159,317600000.0
2009-05-26 11:56:00,1.5159,1.516,1.51585,1.5159,209400000.0
2009-05-26 11:57:00,1.5159,1.516,1.5158,1.5159,162000000.0
2009-05-26 11:58:00,1.5159,1.5159,1.5156,1.51575,438200000.0
2009-05-26 11:59:00,1.51575,1.5159,1.51575,1.5159,128000000.0
2009-05-26 12:00:00,1.51585,1.5159,1.5158,1.5158,198800000.0
2009-05-26 12:01:00,1.51585,1.516,1.51585,1.5159,262600000.0
2009-05-26 12:02:00,1.5159,1.516,1.5159,1.516,303800000.0
2009-05-26 12:03:00,1.516,1.516,1.5159,1.516,167600000.0
2009-05-26 12:04:00,1.516,1.51615,1.516,1.51615,71600000.0
2009-05-26 12:05:00,1.5161,1.5161,1.51595,1.516,640600012.0
2009-05-26 12:06:00,1.516,1.516,1.51595,1.516,849200000.0
2009-05-26 12:07:00,1.516,1.516,1.5157,1.5157,597400000.0
2009-05-26 12:08:00,1.5157,1.5158,1.51565,1.5158,168400000.0
2009-05-26 12:09:00,1.5158,1.5158,1.5156,1.51565,107200000.0
2009-05-26 12:10:00,1.51565,1.51565,1.5155,1.51565,142000000.0
2009-05-26 12:11:00,1.51565,1.51565,1.5154,1.5155,412000000.0
2009-05-26 12:12:00,1.5155,1.5155,1.5153,1.5155,348000000.0
2009-05-26 12:13:00,1.5155,1.5155,1.5154,1.51545,263700000.0
2009-05-26 12:14:00,1.5154,1.5156,1.5154,1.5156,209000000.0
2009-05-26 12:15:00,1.5157,1.5157,1.51545,1.51545,259199999.0
2009-05-26 12:16:00,1.51545,1.51545,1.5154,1.5154,141200000.0
2009-05-26 12:17:00,1.5154,1.5154,1.5152,1.5152,152400000.0
2009-05-26 12:18:00,1.5152,1.5156,1.5152,1.5155,141800000.0
2009-05-26 12:19:00,1.5155,1.5156,1.5155,1.5155,204200000.0
2009-05-26 12:20:00,1.5155,1.5158,1.5155,1.51555,208600000.0
2009-05-26 12:21:00,1.51555,1.5156,1.51515,1.5152,503400000.0
2009-05-26 12:22:00,1.5152,1.51535,1.51515,1.5152,227000000.0
2009-05-26 12:23:00,1.51525,1.5153,1.5152,1.5152,372200000.0
2009-05-26 12:24:00,1.5152,1.5152,1.51495,1.51505,217199999.0
2009-05-26 12:25:00,1.5151,1.51515,1.515,1.5151,140000000.0
2009-05-26 12:26:00,1.5151,1.5151,1.515,1.515,125000000.0
2009-05-26 12:27:00,1.515,1.5151,1.515,1.5151,106400000.0
2009-05-26 12:28:00,1.5152,1.5152,1.515,1.51515,152800000.0
2009-05-26 12:29:00,1.5151,1.5152,1.515,1.5151,301800000.0
2009-05-26 12:30:00,1.51515,1.51525,1.5149,1.5149,269000000.0
2009-05-26 12:31:00,1.5149,1.5149,1.51445,1.5147,200800000.0
2009-05-26 12:32:00,1.5147,1.51475,1.5144,1.5144,340400000.0
2009-05-26 12:33:00,1.51435,1.51445,1.5143,1.5143,284400000.0
2009-05-26 12:34:00,1.51435,1.5146,1.51435,1.51445,253000000.0
2009-05-26 12:35:00,1.51445,1.51445,1.51425,1.5143,292600000.0
2009-05-26 12:36:00,1.5143,1.5143,1.51415,1.51425,133800000.0
2009-05-26 12:37:00,1.5142,1.51445,1.5142,1.51445,191600000.0
2009-05-26 12:38:00,1.5144,1.51465,1.5143,1.5144,228200000.0
2009-05-26 12:39:00,1.5144,1.51445,1.5142,1.51445,362800001.0
2009-05-26 12:40:00,1.51445,1.51455,1.5143,1.5143,151000000.0
2009-05-26 12:41:00,1.5144,1.51445,1.5142,1.51435,351400000.0
2009-05-26 12:42:00,1.5143,1.5145,1.5143,1.5144,210800000.0
2009-05-26 12:43:00,1.5144,1.5146,1.51425,1.5143,281600000.0
2009-05-26 12:44:00,1.5143,1.5145,1.5141,1.5141,384000000.0
2009-05-26 12:45:00,1.5141,1.51445,1.514,1.5142,547600000.0
2009-05-26 12:46:00,1.51425,1.51445,1.5142,1.5144,326600000.0
2009-05-26 12:47:00,1.5144,1.51455,1.51425,1.5143,280400000.0
2009-05-26 12:48:00,1.5143,1.51435,1.51425,1.5143,236800000.0
2009-05-26 12:49:00,1.5143,1.5144,1.51425,1.5143,195600000.0
2009-05-26 12:50:00,1.5144,1.5145,1.5143,1.5144,329400000.0
2009-05-26 12:51:00,1.5144,1.5145,1.5143,1.5144,285200000.0
2009-05-26 12:52:00,1.51445,1.5146,1.5143,1.5144,246000000.0
2009-05-26 12:53:00,1.5144,1.5145,1.5143,1.5145,197800000.0
2009-05-26 12:54:00,1.5145,1.5145,1.5143,1.51435,131400000.0
2009-05-26 12:55:00,1.51435,1.51445,1.5143,1.51435,298800000.0
2009-05-26 12:56:00,1.51435,1.5144,1.51435,1.5144,57600000.0
2009-05-26 12:57:00,1.5144,1.5144,1.5143,1.5143,158200000.0
2009-05-26 12:58:00,1.5143,1.5143,1.51425,1.5143,180400000.0
2009-05-26 12:59:00,1.5143,1.51435,1.51425,1.5143,332400000.0
2009-05-26 13:00:00,1.5143,1.5145,1.5143,1.5145,281600000.0
2009-05-26 13:01:00,1.5145,1.5146,1.5144,1.5144,273800000.0
2009-05-26 13:02:00,1.5144,1.5144,1.5143,1.5143,57400000.0
2009-05-26 13:03:00,1.5143,1.5144,1.51425,1.5143,92800000.0
2009-05-26 13:04:00,1.5143,1.51445,1.5141,1.5143,432400000.0
2009-05-26 13:05:00,1.5143,1.51435,1.5135,1.5136,569100000.0
2009-05-26 13:06:00,1.5136,1.51395,1.5136,1.5136,493000000.0
2009-05-26 13:07:00,1.5136,1.51375,1.51355,1.5137,397600000.0
2009-05-26 13:08:00,1.5137,1.51385,1.51365,1.5137,285800000.0
2009-05-26 13:09:00,1.5137,1.5138,1.51365,1.5138,189000000.0
2009-05-26 13:10:00,1.5138,1.51445,1.51375,1.51445,409200003.0
2009-05-26 13:11:00,1.5144,1.5145,1.51405,1.5143,487700000.0
2009-05-26 13:12:00,1.5143,1.5145,1.5143,1.5145,184200000.0
2009-05-26 13:13:00,1.51445,1.5146,1.51435,1.5145,400600000.0
2009-05-26 13:14:00,1.5145,1.5147,1.5145,1.5146,23800000.0
2009-05-26 13:15:00,1.5145,1.5146,1.5143,1.51445,237800000.0
2009-05-26 13:16:00,1.5143,1.5143,1.51395,1.5142,448800002.0
2009-05-26 13:17:00,1.5142,1.5144,1.5142,1.5143,178600000.0
2009-05-26 13:18:00,1.5143,1.5143,1.5142,1.5142,292000000.0
2009-05-26 13:19:00,1.5142,1.5144,1.5141,1.5142,298400000.0
2009-05-26 13:20:00,1.5142,1.5144,1.5142,1.5144,165600000.0
2009-05-26 13:21:00,1.5143,1.51455,1.5143,1.5143,344600000.0
2009-05-26 13:22:00,1.5143,1.5144,1.5142,1.5143,288600000.0
2009-05-26 13:23:00,1.5143,1.5144,1.5142,1.5143,283200000.0
2009-05-26 13:24:00,1.5143,1.5143,1.5142,1.5143,203600000.0
2009-05-26 13:25:00,1.5143,1.5143,1.5143,1.5143,206400000.0
2009-05-26 13:26:00,1.5144,1.5145,1.51435,1.5145,297000000.0
2009-05-26 13:27:00,1.5145,1.5145,1.5143,1.5144,263499999.0
2009-05-26 13:28:00,1.5144,1.51445,1.5143,1.5144,208000000.0
2009-05-26 13:29:00,1.51445,1.51445,1.51425,1.5143,215600000.0
2009-05-26 13:30:00,1.5143,1.5143,1.514,1.5141,223600000.0
2009-05-26 13:31:00,1.5141,1.5141,1.514,1.5141,195800000.0
2009-05-26 13:32:00,1.5141,1.51425,1.5141,1.51425,213800000.0
2009-05-26 13:33:00,1.51425,1.51425,1.5141,1.5141,120600000.0
2009-05-26 13:34:00,1.5141,1.51415,1.5141,1.5141,362800000.0
2009-05-26 13:35:00,1.5141,1.5141,1.5141,1.5141,24000000.0
2009-05-26 13:36:00,1.5141,1.5141,1.5141,1.5141,84800000.0
2009-05-26 13:37:00,1.5141,1.5141,1.514,1.514,104800000.0
2009-05-26 13:38:00,1.514,1.514,1.5137,1.51375,278800001.0
2009-05-26 13:39:00,1.5138,1.51395,1.51375,1.5138,192600000.0
2009-05-26 13:40:00,1.5138,1.51385,1.51375,1.51385,245000000.0
2009-05-26 13:41:00,1.5138,1.51395,1.51375,1.5138,582000000.0
2009-05-26 13:42:00,1.5139,1.5139,1.5138,1.5138,314600000.0
2009-05-26 13:43:00,1.5138,1.51395,1.5138,1.5138,338800000.0
2009-05-26 13:44:00,1.5138,1.5141,1.5138,1.5139,669800000.0
2009-05-26 13:45:00,1.514,1.514,1.5139,1.514,165400000.0
2009-05-26 13:46:00,1.514,1.51405,1.5138,1.5138,453000000.0
2009-05-26 13:47:00,1.5138,1.514,1.51365,1.5137,305600000.0
2009-05-26 13:48:00,1.5137,1.5138,1.51355,1.5137,495600000.0
2009-05-26 13:49:00,1.5137,1.51375,1.51355,1.51365,388800000.0
2009-05-26 13:50:00,1.5136,1.5138,1.51355,1.5137,392400000.0
2009-05-26 13:51:00,1.5137,1.51405,1.5137,1.51405,286400000.0
2009-05-26 13:52:00,1.51405,1.5142,1.51405,1.5141,124000000.0
2009-05-26 13:53:00,1.5141,1.5143,1.5141,1.5141,325400000.0
2009-05-26 13:54:00,1.5141,1.51415,1.5141,1.5141,217800000.0
2009-05-26 13:55:00,1.51415,1.5143,1.5141,1.5142,394200000.0
2009-05-26 13:56:00,1.5142,1.5143,1.51415,1.5142,284800000.0
2009-05-26 13:57:00,1.5142,1.5143,1.5141,1.5141,238000000.0
2009-05-26 13:58:00,1.5141,1.5142,1.51405,1.51405,419200000.0
2009-05-26 13:59:00,1.5141,1.5141,1.514,1.5141,352000001.0
2009-05-26 14:00:00,1.514,1.5142,1.5139,1.51415,545000000.0
2009-05-26 14:01:00,1.51415,1.5143,1.514,1.5142,411800000.0
2009-05-26 14:02:00,1.51415,1.51425,1.5141,1.5142,420400000.0
2009-05-26 14:03:00,1.5142,1.51425,1.51395,1.5142,323800000.0
2009-05-26 14:04:00,1.5142,1.5142,1.51415,1.5142,192000000.0
2009-05-26 14:05:00,1.5142,1.51435,1.5142,1.5143,452200000.0
2009-05-26 14:06:00,1.5144,1.5145,1.5142,1.5142,614600000.0
2009-05-26 14:07:00,1.51425,1.51435,1.5141,1.51415,407400000.0
2009-05-26 14:08:00,1.5142,1.51435,1.5141,1.5142,379400000.0
2009-05-26 14:09:00,1.5142,1.5143,1.5141,1.5141,505600000.0
2009-05-26 14:10:00,1.5141,1.5141,1.514,1.5141,388000001.0
2009-05-26 14:11:00,1.5141,1.51435,1.5141,1.51425,261000000.0
2009-05-26 14:12:00,1.51415,1.51425,1.5141,1.5141,264400000.0
2009-05-26 14:13:00,1.5141,1.5143,1.51405,1.5142,353400000.0
2009-05-26 14:14:00,1.51415,1.5144,1.5141,1.5144,507800000.0
2009-05-26 14:15:00,1.51435,1.5148,1.5143,1.5144,533800000.0
2009-05-26 14:16:00,1.5144,1.51445,1.5142,1.5143,152000000.0
2009-05-26 14:17:00,1.5143,1.51445,1.5142,1.5143,346800000.0
2009-05-26 14:18:00,1.51425,1.5143,1.51415,1.5143,385400000.0
2009-05-26 14:19:00,1.5143,1.51445,1.5142,1.5144,501600001.0
2009-05-26 14:20:00,1.51445,1.51445,1.5143,1.51435,342200000.0
2009-05-26 14:21:00,1.5144,1.5144,1.51425,1.51425,500400000.0
2009-05-26 14:22:00,1.5143,1.5143,1.5142,1.51425,138400000.0
2009-05-26 14:23:00,1.51425,1.5143,1.51415,1.5142,252200000.0
2009-05-26 14:24:00,1.5142,1.5143,1.5142,1.5142,208400000.0
2009-05-26 14:25:00,1.5142,1.5143,1.5142,1.5142,222800000.0
2009-05-26 14:26:00,1.51415,1.51415,1.5141,1.5141,199000000.0
2009-05-26 14:27:00,1.5141,1.5142,1.51405,1.5141,257000000.0
2009-05-26 14:28:00,1.5141,1.5141,1.5139,1.51405,245600000.0
2009-05-26 14:29:00,1.514,1.51405,1.514,1.514,287800000.0
2009-05-26 14:30:00,1.51405,1.5142,1.5136,1.51365,738599999.0
2009-05-26 14:31:00,1.51365,1.51365,1.5135,1.5136,402800000.0
2009-05-26 14:32:00,1.5136,1.51365,1.51355,1.51365,398200000.0
2009-05-26 14:33:00,1.51365,1.51385,1.5136,1.51375,538800000.0
2009-05-26 14:34:00,1.5138,1.5139,1.5136,1.51375,490400000.0
2009-05-26 14:35:00,1.5137,1.5141,1.5137,1.514,239200000.0
2009-05-26 14:36:00,1.514,1.51415,1.51385,1.5141,317000000.0
2009-05-26 14:37:00,1.514,1.514,1.5133,1.5135,528300000.0
2009-05-26 14:38:00,1.51345,1.51345,1.5131,1.51325,540000000.0
2009-05-26 14:39:00,1.51325,1.51335,1.5132,1.5133,455800000.0
2009-05-26 14:40:00,1.51325,1.5133,1.51305,1.5132,595099998.0
2009-05-26 14:41:00,1.5132,1.5132,1.51305,1.5132,294400000.0
2009-05-26 14:42:00,1.5132,1.51345,1.5131,1.5134,202600000.0
2009-05-26 14:43:00,1.5134,1.5136,1.51335,1.51345,360800000.0
2009-05-26 14:44:00,1.5135,1.51355,1.5134,1.5134,416000002.0
2009-05-26 14:45:00,1.5134,1.51355,1.5134,1.5135,257800000.0
2009-05-26 14:46:00,1.5135,1.5135,1.51345,1.5135,318400000.0
2009-05-26 14:47:00,1.5135,1.51365,1.5135,1.5135,270400000.0
2009-05-26 14:48:00,1.5135,1.51365,1.51345,1.5135,124200000.0
2009-05-26 14:49:00,1.5135,1.5136,1.5135,1.5135,179000000.0
2009-05-26 14:50:00,1.5135,1.5136,1.5135,1.5135,353000000.0
2009-05-26 14:51:00,1.5135,1.51355,1.5133,1.51335,212000000.0
2009-05-26 14:52:00,1.51335,1.5134,1.51325,1.51335,532600003.0
2009-05-26 14:53:00,1.5134,1.5136,1.51335,1.5134,353600000.0
2009-05-26 14:54:00,1.51335,1.5135,1.5133,1.5134,180400000.0
2009-05-26 14:55:00,1.5134,1.51345,1.51325,1.5133,263800000.0
2009-05-26 14:56:00,1.5134,1.51345,1.51325,1.5133,398999999.0
2009-05-26 14:57:00,1.5133,1.5134,1.51325,1.5134,461000001.0
2009-05-26 14:58:00,1.5134,1.51355,1.5133,1.5134,282000000.0
2009-05-26 14:59:00,1.5134,1.5134,1.51325,1.5133,338800000.0
2009-05-26 15:00:00,1.5133,1.5134,1.51325,1.51335,236800000.0
2009-05-26 15:01:00,1.5133,1.5134,1.51315,1.5132,378200000.0
2009-05-26 15:02:00,1.5132,1.51335,1.5132,1.51325,223400000.0
2009-05-26 15:03:00,1.51325,1.5134,1.51315,1.51315,325200002.0
2009-05-26 15:04:00,1.51315,1.51315,1.513,1.5131,332600000.0
2009-05-26 15:05:00,1.5131,1.5133,1.5131,1.51325,587400001.0
2009-05-26 15:06:00,1.51335,1.51335,1.5132,1.51325,277200000.0
2009-05-26 15:07:00,1.5132,1.51335,1.5132,1.5133,360200001.0
2009-05-26 15:08:00,1.51335,1.51335,1.5132,1.5132,486400001.0
2009-05-26 15:09:00,1.5132,1.5133,1.5132,1.5133,190800000.0
2009-05-26 15:10:00,1.5133,1.51335,1.5132,1.5132,278000001.0
2009-05-26 15:11:00,1.51325,1.51325,1.51315,1.51315,212800000.0
2009-05-26 15:12:00,1.5132,1.5133,1.51315,1.5132,201800000.0
2009-05-26 15:13:00,1.5132,1.5134,1.5132,1.5133,255600000.0
2009-05-26 15:14:00,1.51325,1.5134,1.51315,1.51325,447800000.0
2009-05-26 15:15:00,1.51325,1.51345,1.5132,1.51345,263000000.0
2009-05-26 15:16:00,1.51345,1.5135,1.5133,1.5134,644200000.0
2009-05-26 15:17:00,1.5134,1.5135,1.5132,1.51335,594200001.0
2009-05-26 15:18:00,1.51335,1.51335,1.51325,1.51335,284600000.0
2009-05-26 15:19:00,1.51335,1.51345,1.51335,1.51335,501600000.0
2009-05-26 15:20:00,1.51335,1.51345,1.51335,1.51335,398400000.0
2009-05-26 15:21:00,1.51335,1.5135,1.5133,1.51335,484600000.0
2009-05-26 15:22:00,1.5134,1.51345,1.51325,1.51345,299000000.0
2009-05-26 15:23:00,1.51345,1.51345,1.51315,1.51325,309600000.0
2009-05-26 15:24:00,1.5133,1.5134,1.51315,1.5133,596800000.0
2009-05-26 15:25:00,1.5133,1.51335,1.51315,1.5133,322600000.0
2009-05-26 15:26:00,1.51325,1.51335,1.5126,1.5126,451499999.0
2009-05-26 15:27:00,1.5126,1.51325,1.5126,1.51305,473800000.0
2009-05-26 15:28:00,1.513,1.51305,1.51255,1.51275,375681000.0
2009-05-26 15:29:00,1.5127,1.51295,1.5127,1.51275,406600000.0
2009-05-26 15:30:00,1.51275,1.513,1.51265,1.51285,414000000.0
2009-05-26 15:31:00,1.51275,1.51325,1.51275,1.51315,276800000.0
2009-05-26 15:32:00,1.51315,1.51315,1.513,1.51305,324000000.0
2009-05-26 15:33:00,1.51305,1.5133,1.51305,1.5133,433400000.0
2009-05-26 15:34:00,1.5133,1.51335,1.51305,1.51315,394000000.0
2009-05-26 15:35:00,1.51315,1.51335,1.5131,1.51325,596600000.0
2009-05-26 15:36:00,1.5132,1.5134,1.5132,1.5133,277000000.0
2009-05-26 15:37:00,1.51335,1.5134,1.5132,1.51325,374000000.0
2009-05-26 15:38:00,1.51325,1.5134,1.5132,1.5133,473200000.0
2009-05-26 15:39:00,1.5133,1.51335,1.5131,1.51315,313600000.0
2009-05-26 15:40:00,1.51315,1.5133,1.5131,1.5133,296000000.0
2009-05-26 15:41:00,1.5132,1.51345,1.5132,1.51335,484800000.0
2009-05-26 15:42:00,1.51335,1.5135,1.51335,1.5134,289200000.0
2009-05-26 15:43:00,1.5134,1.51345,1.5132,1.5133,406600000.0
2009-05-26 15:44:00,1.51335,1.51375,1.5133,1.51375,478200000.0
2009-05-26 15:45:00,1.51365,1.51375,1.5136,1.51365,613600000.0
2009-05-26 15:46:00,1.5137,1.5138,1.5136,1.5138,417200000.0
2009-05-26 15:47:00,1.51375,1.5139,1.51365,1.51385,518800000.0
2009-05-26 15:48:00,1.5138,1.5139,1.5137,1.51375,316200000.0
2009-05-26 15:49:00,1.51375,1.5139,1.5131,1.51325,402000000.0
2009-05-26 15:50:00,1.5133,1.5133,1.5132,1.5132,266400000.0
2009-05-26 15:51:00,1.5132,1.51335,1.5131,1.5133,466800000.0
2009-05-26 15:52:00,1.5133,1.51355,1.51325,1.5135,477600000.0
2009-05-26 15:53:00,1.5135,1.5136,1.5134,1.5135,317400000.0
2009-05-26 15:54:00,1.5135,1.5135,1.5134,1.5134,170800000.0
2009-05-26 15:55:00,1.5135,1.5137,1.5134,1.5137,302800000.0
2009-05-26 15:56:00,1.51365,1.51375,1.51355,1.5137,521400000.0
2009-05-26 15:57:00,1.5137,1.5138,1.5136,1.5137,263000000.0
2009-05-26 15:58:00,1.5137,1.51375,1.51355,1.5137,628600000.0
2009-05-26 15:59:00,1.51375,1.5138,1.5136,1.5138,233800000.0
2009-05-26 16:00:00,1.5137,1.514,1.5133,1.5135,537500000.0
2009-05-26 16:01:00,1.51345,1.51385,1.51345,1.51375,455200000.0
2009-05-26 16:02:00,1.51375,1.514,1.51375,1.514,444000000.0
2009-05-26 16:03:00,1.514,1.5143,1.51385,1.51415,598600000.0
2009-05-26 16:04:00,1.5142,1.5146,1.51405,1.5143,957400001.0
2009-05-26 16:05:00,1.51415,1.5144,1.5141,1.51415,841899999.0
2009-05-26 16:06:00,1.5142,1.5143,1.514,1.5141,622800000.0
2009-05-26 16:07:00,1.5141,1.5143,1.514,1.51415,516000000.0
2009-05-26 16:08:00,1.51415,1.51445,1.514,1.5142,635500001.0
2009-05-26 16:09:00,1.51425,1.5143,1.51405,1.5141,970399998.0
2009-05-26 16:10:00,1.5141,1.5143,1.514,1.51415,1018299993.0
2009-05-26 16:11:00,1.51425,1.5143,1.51405,1.5142,777000001.0
2009-05-26 16:12:00,1.5142,1.5145,1.514,1.51435,981599998.0
2009-05-26 16:13:00,1.51445,1.515,1.51435,1.5146,725500002.0
2009-05-26 16:14:00,1.5146,1.51465,1.5143,1.5143,343800000.0
2009-05-26 16:15:00,1.51435,1.51455,1.5142,1.5142,445400000.0
2009-05-26 16:16:00,1.5142,1.5143,1.5136,1.5138,617700000.0
2009-05-26 16:17:00,1.5138,1.514,1.5136,1.51385,463200000.0
2009-05-26 16:18:00,1.51385,1.51415,1.5137,1.5141,570000000.0
2009-05-26 16:19:00,1.5141,1.5142,1.5139,1.5142,498600000.0
2009-05-26 16:20:00,1.5143,1.5143,1.51365,1.5137,536400000.0
2009-05-26 16:21:00,1.5137,1.51385,1.5136,1.5137,433600000.0
2009-05-26 16:22:00,1.5137,1.5138,1.5135,1.5136,350800000.0
2009-05-26 16:23:00,1.51365,1.5139,1.5135,1.5138,594500000.0
2009-05-26 16:24:00,1.5138,1.51395,1.51365,1.51375,465400000.0
2009-05-26 16:25:00,1.51375,1.514,1.5137,1.51375,496000000.0
2009-05-26 16:26:00,1.51375,1.51385,1.5135,1.5135,516400000.0
2009-05-26 16:27:00,1.51355,1.5136,1.5135,1.5135,322400000.0
2009-05-26 16:28:00,1.5135,1.51385,1.5135,1.5138,386800000.0
2009-05-26 16:29:00,1.5138,1.51405,1.51365,1.51395,679000000.0
2009-05-26 16:30:00,1.51395,1.514,1.5138,1.51395,529300000.0
2009-05-26 16:31:00,1.514,1.514,1.51375,1.5138,296000000.0
2009-05-26 16:32:00,1.5138,1.5139,1.5138,1.5138,375800000.0
2009-05-26 16:33:00,1.5138,1.514,1.5138,1.5138,288000000.0
2009-05-26 16:34:00,1.5138,1.51395,1.5136,1.5138,433800000.0
2009-05-26 16:35:00,1.5138,1.5142,1.5138,1.5141,277600000.0
2009-05-26 16:36:00,1.5141,1.5142,1.514,1.5141,461400000.0
2009-05-26 16:37:00,1.5141,1.51425,1.51355,1.5137,494100000.0
2009-05-26 16:38:00,1.5137,1.5139,1.5136,1.5136,453400000.0
2009-05-26 16:39:00,1.5136,1.5137,1.51355,1.5136,568600000.0
2009-05-26 16:40:00,1.5136,1.51385,1.5136,1.5137,372200000.0
2009-05-26 16:41:00,1.5137,1.5141,1.5136,1.51375,494800000.0
2009-05-26 16:42:00,1.51375,1.5139,1.5137,1.5139,558800000.0
2009-05-26 16:43:00,1.51385,1.5142,1.5137,1.5138,524600000.0
2009-05-26 16:44:00,1.5138,1.514,1.51375,1.51375,481800000.0
2009-05-26 16:45:00,1.51375,1.5138,1.5136,1.5136,421000000.0
2009-05-26 16:46:00,1.5136,1.5137,1.5136,1.5136,223000000.0
2009-05-26 16:47:00,1.5137,1.51375,1.51355,1.5136,425400000.0
2009-05-26 16:48:00,1.5136,1.5137,1.5136,1.5136,396400000.0
2009-05-26 16:49:00,1.5136,1.5139,1.5136,1.5138,294600000.0
2009-05-26 16:50:00,1.51385,1.5139,1.5136,1.5137,127600000.0
2009-05-26 16:51:00,1.5137,1.5142,1.5137,1.514,641400000.0
2009-05-26 16:52:00,1.51415,1.5143,1.5137,1.51395,557300000.0
2009-05-26 16:53:00,1.514,1.51425,1.51385,1.5142,540600000.0
2009-05-26 16:54:00,1.51415,1.5143,1.5141,1.51425,653800004.0
2009-05-26 16:55:00,1.51425,1.51445,1.51415,1.5144,717800001.0
2009-05-26 16:56:00,1.5144,1.5148,1.51435,1.5144,518200000.0
2009-05-26 16:57:00,1.5144,1.5148,1.5144,1.51475,604800002.0
2009-05-26 16:58:00,1.51475,1.51505,1.51465,1.51495,943799999.0
2009-05-26 16:59:00,1.51495,1.51595,1.51495,1.51575,1019000000.0
2009-05-26 17:00:00,1.51575,1.51585,1.5152,1.5154,857200000.0
2009-05-26 17:01:00,1.5154,1.51545,1.5152,1.5152,616999978.0
2009-05-26 17:02:00,1.5152,1.5155,1.51515,1.5152,956499994.0
2009-05-26 17:03:00,1.5152,1.5152,1.5149,1.5149,1050199996.0
2009-05-26 17:04:00,1.51495,1.51515,1.5149,1.5151,384900000.0
2009-05-26 17:05:00,1.5151,1.51525,1.515,1.5152,459800000.0
2009-05-26 17:06:00,1.5152,1.5152,1.5148,1.5148,359800000.0
2009-05-26 17:07:00,1.5148,1.5149,1.51465,1.5148,275000000.0
2009-05-26 17:08:00,1.5148,1.515,1.51465,1.515,547800000.0
2009-05-26 17:09:00,1.515,1.5151,1.5147,1.5148,483800000.0
2009-05-26 17:10:00,1.5148,1.51495,1.5148,1.5148,329200000.0
2009-05-26 17:11:00,1.5149,1.51495,1.51465,1.5148,312200000.0
2009-05-26 17:12:00,1.5148,1.51485,1.5147,1.5148,202200000.0
2009-05-26 17:13:00,1.51485,1.51485,1.51475,1.5148,106600000.0
2009-05-26 17:14:00,1.5148,1.5149,1.51465,1.5147,185600000.0
2009-05-26 17:15:00,1.5148,1.5149,1.5147,1.5148,309400000.0
2009-05-26 17:16:00,1.5148,1.5149,1.5146,1.5147,170600000.0
2009-05-26 17:17:00,1.5147,1.51485,1.5147,1.51485,213600000.0
2009-05-26 17:18:00,1.51485,1.5149,1.5148,1.5149,275600000.0
2009-05-26 17:19:00,1.5149,1.515,1.51475,1.5148,480200000.0
2009-05-26 17:20:00,1.5149,1.5149,1.5147,1.5148,101000000.0
2009-05-26 17:21:00,1.5148,1.5148,1.5147,1.5147,244800000.0
2009-05-26 17:22:00,1.5147,1.51485,1.5147,1.5148,180000000.0
2009-05-26 17:23:00,1.5148,1.5149,1.5148,1.51485,100200000.0
2009-05-26 17:24:00,1.51485,1.515,1.51485,1.5149,424200000.0
2009-05-26 17:25:00,1.5149,1.515,1.5147,1.51475,294000000.0
2009-05-26 17:26:00,1.51475,1.5148,1.5147,1.5147,342000001.0
2009-05-26 17:27:00,1.5147,1.5148,1.5147,1.5147,42800000.0
2009-05-26 17:28:00,1.5147,1.51495,1.5147,1.5149,180200000.0
2009-05-26 17:29:00,1.5149,1.5149,1.51475,1.5148,141200000.0
2009-05-26 17:30:00,1.51475,1.5149,1.5147,1.5147,331200000.0
2009-05-26 17:31:00,1.5147,1.5148,1.51465,1.5147,330000000.0
2009-05-26 17:32:00,1.5147,1.51475,1.5145,1.5146,277400000.0
2009-05-26 17:33:00,1.5146,1.5147,1.51455,1.5146,142200000.0
2009-05-26 17:34:00,1.5146,1.5146,1.5145,1.5145,322200000.0
2009-05-26 17:35:00,1.5145,1.51455,1.5145,1.5145,272400000.0
2009-05-26 17:36:00,1.5145,1.5147,1.5145,1.5146,487999999.0
2009-05-26 17:37:00,1.5146,1.5148,1.51455,1.5147,321600000.0
2009-05-26 17:38:00,1.51465,1.5149,1.51465,1.5148,204000000.0
2009-05-26 17:39:00,1.5147,1.5149,1.51465,1.51485,370800000.0
2009-05-26 17:40:00,1.51485,1.51485,1.5147,1.5148,236600000.0
2009-05-26 17:41:00,1.5148,1.5148,1.51455,1.5146,183200000.0
2009-05-26 17:42:00,1.5146,1.5148,1.5146,1.51465,307400000.0
2009-05-26 17:43:00,1.5147,1.5148,1.5146,1.51465,286200000.0
2009-05-26 17:44:00,1.51465,1.5148,1.5146,1.5147,333000000.0
2009-05-26 17:45:00,1.5147,1.5147,1.5145,1.51455,353600000.0
2009-05-26 17:46:00,1.51455,1.5147,1.51455,1.5146,160400000.0
2009-05-26 17:47:00,1.5146,1.5146,1.51445,1.51445,163200000.0
2009-05-26 17:48:00,1.51445,1.5146,1.5143,1.5145,249800000.0
2009-05-26 17:49:00,1.5145,1.5146,1.5143,1.5144,431000000.0
2009-05-26 17:50:00,1.5144,1.51485,1.5144,1.5145,444600000.0
2009-05-26 17:51:00,1.5146,1.5146,1.5145,1.5145,190600000.0
2009-05-26 17:52:00,1.51455,1.5148,1.5145,1.5147,501000000.0
2009-05-26 17:53:00,1.5147,1.51505,1.51465,1.51505,416000000.0
2009-05-26 17:54:00,1.515,1.51525,1.515,1.51505,212100000.0
2009-05-26 17:55:00,1.5151,1.5155,1.51505,1.51535,586400000.0
2009-05-26 17:56:00,1.51535,1.5159,1.5153,1.5157,442800000.0
2009-05-26 17:57:00,1.5157,1.5159,1.5157,1.5159,150600000.0
2009-05-26 17:58:00,1.51585,1.5159,1.5157,1.5159,171400000.0
2009-05-26 17:59:00,1.5159,1.5159,1.5157,1.5157,162600000.0
2009-05-26 18:00:00,1.5157,1.5157,1.51565,1.51565,213800000.0
2009-05-26 18:01:00,1.51565,1.5157,1.5156,1.51565,329200000.0
2009-05-26 18:02:00,1.5156,1.5159,1.51555,1.5158,266000000.0
2009-05-26 18:03:00,1.5158,1.51595,1.5157,1.5158,396800000.0
2009-05-26 18:04:00,1.5158,1.5161,1.51565,1.51565,382400000.0
2009-05-26 18:05:00,1.51575,1.51585,1.51555,1.5156,240000000.0
2009-05-26 18:06:00,1.51555,1.51555,1.515,1.5155,160400000.0
2009-05-26 18:07:00,1.51565,1.51605,1.51565,1.5159,255800000.0
2009-05-26 18:08:00,1.51605,1.5162,1.51605,1.5161,206800000.0
2009-05-26 18:09:00,1.5161,1.51615,1.5158,1.5159,359600000.0
2009-05-26 18:10:00,1.51595,1.51595,1.5158,1.5158,159200000.0
2009-05-26 18:11:00,1.5158,1.5159,1.5155,1.5156,312700000.0
2009-05-26 18:12:00,1.5157,1.5158,1.5156,1.51575,114600000.0
2009-05-26 18:13:00,1.51575,1.51585,1.51565,1.51585,68600000.0
2009-05-26 18:14:00,1.5158,1.5159,1.5158,1.5159,168000000.0
2009-05-26 18:15:00,1.516,1.516,1.51555,1.51565,196600000.0
2009-05-26 18:16:00,1.51565,1.51565,1.51555,1.51565,218800000.0
2009-05-26 18:17:00,1.51565,1.51565,1.51565,1.51565,38400000.0
2009-05-26 18:18:00,1.5157,1.5157,1.51565,1.51565,33600000.0
2009-05-26 18:19:00,1.51575,1.51575,1.5156,1.51575,77600000.0
2009-05-26 18:20:00,1.5159,1.5159,1.51575,1.51575,320000000.0
2009-05-26 18:21:00,1.51575,1.5159,1.5155,1.5156,240200000.0
2009-05-26 18:22:00,1.5156,1.51565,1.5156,1.5156,190600000.0
2009-05-26 18:23:00,1.5156,1.5157,1.5155,1.5155,120600000.0
2009-05-26 18:24:00,1.51555,1.51555,1.51555,1.51555,4800000.0
2009-05-26 18:25:00,1.51555,1.5159,1.51555,1.5159,154200000.0
2009-05-26 18:26:00,1.516,1.51605,1.51565,1.51575,313200000.0
2009-05-26 18:27:00,1.51575,1.516,1.51565,1.5157,234600002.0
2009-05-26 18:28:00,1.5157,1.5157,1.51555,1.5156,85400000.0
2009-05-26 18:29:00,1.5156,1.51575,1.5156,1.5157,93600000.0
2009-05-26 18:30:00,1.5157,1.5158,1.51555,1.5156,345600000.0
2009-05-26 18:31:00,1.5156,1.5157,1.5155,1.5157,117200000.0
2009-05-26 18:32:00,1.5157,1.5158,1.51565,1.5157,108000000.0
2009-05-26 18:33:00,1.5157,1.5157,1.5157,1.5157,45200000.0
2009-05-26 18:34:00,1.5157,1.5158,1.51565,1.5158,185200000.0
2009-05-26 18:35:00,1.5158,1.5158,1.51565,1.5158,179200000.0
2009-05-26 18:36:00,1.5158,1.51585,1.51565,1.5157,92000000.0
2009-05-26 18:37:00,1.5157,1.516,1.5157,1.516,195800000.0
2009-05-26 18:38:00,1.516,1.5162,1.51595,1.51595,363399999.0
2009-05-26 18:39:00,1.516,1.51605,1.51575,1.51585,360200001.0
2009-05-26 18:40:00,1.51585,1.5161,1.5158,1.51605,364800000.0
2009-05-26 18:41:00,1.51605,1.5163,1.516,1.5162,194400000.0
2009-05-26 18:42:00,1.51615,1.51635,1.51605,1.51605,274400000.0
2009-05-26 18:43:00,1.51605,1.5161,1.5159,1.51595,283200000.0
2009-05-26 18:44:00,1.51595,1.516,1.5157,1.5158,263600000.0
2009-05-26 18:45:00,1.5158,1.5159,1.5158,1.5159,81600000.0
2009-05-26 18:46:00,1.5158,1.51615,1.5158,1.51615,143200000.0
2009-05-26 18:47:00,1.5162,1.5162,1.516,1.51615,216000000.0
2009-05-26 18:48:00,1.516,1.5161,1.51595,1.516,187000000.0
2009-05-26 18:49:00,1.5161,1.51615,1.5159,1.51605,344400000.0
2009-05-26 18:50:00,1.51595,1.51615,1.51595,1.51595,263800000.0
2009-05-26 18:51:00,1.51605,1.5161,1.51585,1.51595,129600000.0
2009-05-26 18:52:00,1.51595,1.51615,1.5159,1.5161,193000000.0
2009-05-26 18:53:00,1.516,1.5161,1.51575,1.5158,202200000.0
2009-05-26 18:54:00,1.5158,1.51595,1.5158,1.5158,156200000.0
2009-05-26 18:55:00,1.5158,1.5159,1.5158,1.5158,306400000.0
2009-05-26 18:56:00,1.5158,1.5158,1.5154,1.5157,270800000.0
2009-05-26 18:57:00,1.5157,1.5158,1.5157,1.5158,151600000.0
2009-05-26 18:58:00,1.5158,1.51585,1.5156,1.5157,369199998.0
2009-05-26 18:59:00,1.5157,1.5158,1.5157,1.5157,194200000.0
2009-05-26 19:00:00,1.5157,1.5157,1.5152,1.5154,323000000.0
2009-05-26 19:01:00,1.5154,1.5158,1.51525,1.51555,408400000.0
2009-05-26 19:02:00,1.51555,1.5159,1.51535,1.5157,380800000.0
2009-05-26 19:03:00,1.5157,1.5158,1.5157,1.5157,120600000.0
2009-05-26 19:04:00,1.5157,1.5157,1.5156,1.5157,83000000.0
2009-05-26 19:05:00,1.5156,1.5157,1.51555,1.5156,222400000.0
2009-05-26 19:06:00,1.5156,1.5157,1.51555,1.5156,153400000.0
2009-05-26 19:07:00,1.51555,1.5157,1.51555,1.5157,181400000.0
2009-05-26 19:08:00,1.5157,1.5158,1.51555,1.5157,103200000.0
2009-05-26 19:09:00,1.5157,1.5157,1.51535,1.51545,213600000.0
2009-05-26 19:10:00,1.51545,1.5156,1.51535,1.5156,154600000.0
2009-05-26 19:11:00,1.5155,1.51575,1.51535,1.5154,374199999.0
2009-05-26 19:12:00,1.5154,1.5158,1.5154,1.5157,244800000.0
2009-05-26 19:13:00,1.5157,1.51575,1.51565,1.51575,66800000.0
2009-05-26 19:14:00,1.5157,1.51575,1.51565,1.51575,59000000.0
2009-05-26 19:15:00,1.51575,1.51575,1.51565,1.5157,135200000.0
2009-05-26 19:16:00,1.5157,1.5157,1.51545,1.5156,118400000.0
2009-05-26 19:17:00,1.5156,1.51565,1.5155,1.5156,197800000.0
2009-05-26 19:18:00,1.5157,1.5157,1.5156,1.5156,47200000.0
2009-05-26 19:19:00,1.5157,1.51585,1.5157,1.51585,30400000.0
2009-05-26 19:20:00,1.5158,1.51585,1.51575,1.51575,107800000.0
2009-05-26 19:21:00,1.5157,1.5157,1.51555,1.5156,28000000.0
2009-05-26 19:22:00,1.5157,1.5157,1.5156,1.5156,7800000.0
2009-05-26 19:23:00,1.5157,1.5158,1.51555,1.5157,121800000.0
2009-05-26 19:24:00,1.5157,1.5158,1.5156,1.5157,217000000.0
2009-05-26 19:25:00,1.5157,1.5158,1.51565,1.5157,146400000.0
2009-05-26 19:26:00,1.5157,1.51575,1.51565,1.51575,61000000.0
2009-05-26 19:27:00,1.51565,1.5158,1.51565,1.51565,95200000.0
2009-05-26 19:28:00,1.5157,1.51585,1.5156,1.5156,136800000.0
2009-05-26 19:29:00,1.5156,1.5157,1.5156,1.5156,160400000.0
2009-05-26 19:30:00,1.51565,1.51565,1.5156,1.51565,72400000.0
2009-05-26 19:31:00,1.51565,1.5158,1.5156,1.5156,140000000.0
2009-05-26 19:32:00,1.5156,1.51585,1.5156,1.51565,251600001.0
2009-05-26 19:33:00,1.51565,1.5157,1.5156,1.5156,240400000.0
2009-05-26 19:34:00,1.5156,1.5157,1.5156,1.5156,197000000.0
2009-05-26 19:35:00,1.5156,1.5157,1.5155,1.5156,134000000.0
2009-05-26 19:36:00,1.5156,1.5156,1.5154,1.5154,133400000.0
2009-05-26 19:37:00,1.5155,1.51555,1.5153,1.51545,246800000.0
2009-05-26 19:38:00,1.5153,1.5153,1.5152,1.51525,156400000.0
2009-05-26 19:39:00,1.51525,1.5153,1.5152,1.5153,86800000.0
2009-05-26 19:40:00,1.5153,1.51535,1.5152,1.5152,130200000.0
2009-05-26 19:41:00,1.5152,1.5153,1.5152,1.5152,13600000.0
2009-05-26 19:42:00,1.5152,1.51535,1.5152,1.5152,103400000.0
2009-05-26 19:43:00,1.5152,1.51535,1.5152,1.51535,187400000.0
2009-05-26 19:44:00,1.51545,1.51565,1.5154,1.51555,148400000.0
2009-05-26 19:45:00,1.51555,1.51575,1.5155,1.5156,211800000.0
2009-05-26 19:46:00,1.5156,1.51565,1.5155,1.51565,252800000.0
2009-05-26 19:47:00,1.51565,1.5158,1.51555,1.5158,266200000.0
2009-05-26 19:48:00,1.5158,1.5159,1.51565,1.5158,88400000.0
2009-05-26 19:49:00,1.5158,1.5159,1.5158,1.5159,98800000.0
2009-05-26 19:50:00,1.51585,1.51585,1.5157,1.5157,172800000.0
2009-05-26 19:51:00,1.51575,1.51595,1.51575,1.5159,246200001.0
2009-05-26 19:52:00,1.516,1.51605,1.5157,1.51595,265200000.0
2009-05-26 19:53:00,1.51595,1.51605,1.51595,1.516,83400000.0
2009-05-26 19:54:00,1.516,1.5161,1.51595,1.516,134600000.0
2009-05-26 19:55:00,1.516,1.51605,1.5159,1.51595,211200000.0
2009-05-26 19:56:00,1.516,1.51615,1.516,1.5161,241800000.0
2009-05-26 19:57:00,1.5161,1.5162,1.5158,1.5159,379800000.0
2009-05-26 19:58:00,1.5159,1.51615,1.5158,1.5158,301000000.0
2009-05-26 19:59:00,1.5158,1.516,1.5157,1.51585,188600000.0
2009-05-26 20:00:00,1.51585,1.51605,1.5155,1.5157,360200000.0
2009-05-26 20:01:00,1.5157,1.51585,1.5156,1.51585,264600000.0
2009-05-26 20:02:00,1.5158,1.51595,1.51545,1.5159,408400000.0
2009-05-26 20:03:00,1.5159,1.51595,1.5158,1.5158,218200000.0
2009-05-26 20:04:00,1.5158,1.5158,1.5158,1.5158,165600000.0
2009-05-26 20:05:00,1.5158,1.51585,1.5158,1.5158,167200000.0
2009-05-26 20:06:00,1.5158,1.51585,1.5158,1.5158,74400000.0
2009-05-26 20:07:00,1.51585,1.516,1.5158,1.5159,159600000.0
2009-05-26 20:08:00,1.5159,1.5159,1.5158,1.5158,92400000.0
2009-05-26 20:09:00,1.5159,1.516,1.5158,1.5159,159200000.0
2009-05-26 20:10:00,1.5159,1.51595,1.5159,1.5159,125000000.0
2009-05-26 20:11:00,1.5159,1.5159,1.5159,1.5159,113000000.0
2009-05-26 20:12:00,1.5159,1.5162,1.5158,1.51615,366800000.0
2009-05-26 20:13:00,1.51615,1.5163,1.516,1.516,229000000.0
2009-05-26 20:14:00,1.51605,1.51635,1.51595,1.5162,166600000.0
2009-05-26 20:15:00,1.51615,1.5162,1.5161,1.5162,49000000.0
2009-05-26 20:16:00,1.51615,1.5162,1.51615,1.5162,146600000.0
2009-05-26 20:17:00,1.5162,1.5163,1.51615,1.5162,153400000.0
2009-05-26 20:18:00,1.5162,1.5163,1.51615,1.5162,98600000.0
2009-05-26 20:19:00,1.5162,1.5163,1.5161,1.5163,150800000.0
2009-05-26 20:20:00,1.5163,1.5163,1.51615,1.5163,60000000.0
2009-05-26 20:21:00,1.51625,1.5163,1.51615,1.51615,126400000.0
2009-05-26 20:22:00,1.51615,1.5163,1.5159,1.51605,315600000.0
2009-05-26 20:23:00,1.5161,1.5162,1.51605,1.5162,53800000.0
2009-05-26 20:24:00,1.5162,1.5163,1.51605,1.51615,133400000.0
2009-05-26 20:25:00,1.51615,1.5163,1.51605,1.5163,75400000.0
2009-05-26 20:26:00,1.5163,1.5164,1.51615,1.5164,64200000.0
2009-05-26 20:27:00,1.5164,1.5165,1.51635,1.5165,48400000.0
2009-05-26 20:28:00,1.5165,1.5165,1.51635,1.5164,100200000.0
2009-05-26 20:29:00,1.5164,1.5165,1.51635,1.5164,104000000.0
2009-05-26 20:30:00,1.5164,1.51675,1.51635,1.5167,214800000.0
2009-05-26 20:31:00,1.5167,1.5167,1.51635,1.51655,357800000.0
2009-05-26 20:32:00,1.51655,1.51655,1.5164,1.5165,194600000.0
2009-05-26 20:33:00,1.5165,1.51655,1.5164,1.5165,241000000.0
2009-05-26 20:34:00,1.5165,1.5165,1.51615,1.5162,185400000.0
2009-05-26 20:35:00,1.5162,1.5162,1.51615,1.5162,124800000.0
2009-05-26 20:36:00,1.5162,1.5162,1.51615,1.5162,111200000.0
2009-05-26 20:37:00,1.5162,1.5162,1.5161,1.5162,154400000.0
2009-05-26 20:38:00,1.5162,1.5162,1.516,1.51605,257400000.0
2009-05-26 20:39:00,1.51605,1.51605,1.516,1.516,206600000.0
2009-05-26 20:40:00,1.516,1.51615,1.5158,1.51585,300400000.0
2009-05-26 20:41:00,1.51585,1.51605,1.5158,1.516,146800000.0
2009-05-26 20:42:00,1.516,1.5161,1.51595,1.5161,116200000.0
2009-05-26 20:43:00,1.5161,1.5161,1.51595,1.51595,91600000.0
2009-05-26 20:44:00,1.516,1.5161,1.51595,1.51605,90800000.0
2009-05-26 20:45:00,1.5161,1.5162,1.51605,1.5162,88400000.0
2009-05-26 20:46:00,1.5162,1.5163,1.5162,1.5162,55200000.0
2009-05-26 20:47:00,1.5161,1.5163,1.5161,1.5163,140000000.0
2009-05-26 20:48:00,1.5163,1.5163,1.5161,1.5162,55000000.0
2009-05-26 20:49:00,1.5162,1.5163,1.5161,1.5163,73200000.0
2009-05-26 20:50:00,1.5163,1.5163,1.5162,1.5162,17600000.0
2009-05-26 20:51:00,1.5162,1.5162,1.5161,1.5162,43400000.0
2009-05-26 20:52:00,1.5162,1.5162,1.5161,1.5162,46600000.0
2009-05-26 20:53:00,1.5161,1.51625,1.5159,1.5161,157000000.0
2009-05-26 20:54:00,1.5161,1.5162,1.51605,1.5161,113600000.0
2009-05-26 20:55:00,1.5161,1.5162,1.51595,1.516,130200000.0
2009-05-26 20:56:00,1.516,1.516,1.5158,1.5159,228400000.0
2009-05-26 20:57:00,1.5159,1.51605,1.5159,1.516,70000000.0
2009-05-26 20:58:00,1.516,1.5162,1.51585,1.51605,137600000.0
2009-05-26 20:59:00,1.5161,1.5162,1.51585,1.516,149000000.0
2009-05-26 21:00:00,1.51595,1.516,1.5158,1.5159,236400000.0
2009-05-26 21:01:00,1.516,1.516,1.5159,1.5159,100200000.0
2009-05-26 21:02:00,1.516,1.5162,1.516,1.5161,109200000.0
2009-05-26 21:03:00,1.5162,1.5163,1.5161,1.5161,180000000.0
2009-05-26 21:04:00,1.5161,1.5162,1.51605,1.5162,72600000.0
2009-05-26 21:05:00,1.5162,1.5163,1.516,1.5162,58200000.0
2009-05-26 21:06:00,1.5162,1.51645,1.516,1.5163,250600000.0
2009-05-26 21:07:00,1.5164,1.5165,1.5163,1.5165,119200000.0
2009-05-26 21:08:00,1.5165,1.5165,1.51605,1.5164,152800000.0
2009-05-26 21:09:00,1.5164,1.5165,1.51635,1.5164,283600000.0
2009-05-26 21:10:00,1.5164,1.5166,1.5164,1.5165,122200000.0
2009-05-26 21:11:00,1.5165,1.5166,1.51645,1.5166,90400000.0
2009-05-26 21:12:00,1.5166,1.5166,1.5164,1.5164,78200000.0
2009-05-26 21:13:00,1.51645,1.5165,1.51635,1.5164,91600000.0
2009-05-26 21:14:00,1.5164,1.5165,1.51635,1.51635,68400000.0
2009-05-26 21:15:00,1.5164,1.5166,1.51635,1.5166,122800000.0
2009-05-26 21:16:00,1.5166,1.5166,1.51645,1.5166,159600000.0
2009-05-26 21:17:00,1.5166,1.5166,1.51645,1.5165,151400000.0
2009-05-26 21:18:00,1.5165,1.5165,1.5165,1.5165,57800000.0
2009-05-26 21:19:00,1.5165,1.5166,1.5165,1.5165,69800000.0
2009-05-26 21:20:00,1.5165,1.5165,1.5163,1.5163,96400000.0
2009-05-26 21:21:00,1.51635,1.5165,1.51625,1.51625,177000000.0
2009-05-26 21:22:00,1.51625,1.5163,1.5162,1.51625,82200000.0
2009-05-26 21:23:00,1.51625,1.5164,1.51615,1.5163,157400000.0
2009-05-26 21:24:00,1.51625,1.5165,1.51595,1.51645,344000000.0
2009-05-26 21:25:00,1.51645,1.5166,1.51645,1.51645,76000000.0
2009-05-26 21:26:00,1.51645,1.5166,1.5163,1.51655,122200000.0
2009-05-26 21:27:00,1.51655,1.5167,1.5165,1.5165,62000000.0
2009-05-26 21:28:00,1.5165,1.5166,1.51635,1.5164,110800000.0
2009-05-26 21:29:00,1.51635,1.51645,1.51635,1.51645,66400000.0
2009-05-26 21:30:00,1.5165,1.5166,1.51625,1.51635,132400000.0
2009-05-26 21:31:00,1.51635,1.51635,1.51605,1.5162,195400000.0
2009-05-26 21:32:00,1.5162,1.5164,1.51605,1.51625,152400000.0
2009-05-26 21:33:00,1.51625,1.51655,1.51625,1.51645,278400000.0
2009-05-26 21:34:00,1.51645,1.5165,1.51615,1.51625,226200000.0
2009-05-26 21:35:00,1.51625,1.5167,1.51625,1.5167,172800000.0
2009-05-26 21:36:00,1.51665,1.51665,1.51645,1.51655,118200000.0
2009-05-26 21:37:00,1.51645,1.51655,1.51635,1.51635,97400000.0
2009-05-26 21:38:00,1.51645,1.5166,1.5163,1.5163,128600000.0
2009-05-26 21:39:00,1.51635,1.5164,1.5162,1.5163,201400001.0
2009-05-26 21:40:00,1.5163,1.5166,1.51625,1.5166,161000000.0
2009-05-26 21:41:00,1.51665,1.5167,1.5165,1.51665,182600000.0
2009-05-26 21:42:00,1.51665,1.51665,1.51635,1.5164,105800000.0
2009-05-26 21:43:00,1.5164,1.5167,1.5164,1.5165,107600000.0
2009-05-26 21:44:00,1.5165,1.5166,1.51635,1.5165,119000000.0
2009-05-26 21:45:00,1.51635,1.51635,1.51605,1.51605,17800000.0
2009-05-26 21:46:00,1.51605,1.51615,1.51605,1.51615,21200000.0
2009-05-26 21:47:00,1.5161,1.51615,1.516,1.5161,104600000.0
2009-05-26 21:48:00,1.5161,1.51625,1.5158,1.5162,121600000.0
2009-05-26 21:49:00,1.516,1.5161,1.51575,1.51585,98600000.0
2009-05-26 21:50:00,1.51585,1.5161,1.51585,1.5161,71800000.0
2009-05-26 21:51:00,1.51595,1.5164,1.51585,1.5164,73200000.0
2009-05-26 21:52:00,1.5162,1.5162,1.5162,1.5162,133800000.0
2009-05-26 21:53:00,1.5162,1.5163,1.51595,1.5162,80000000.0
2009-05-26 21:54:00,1.5162,1.5162,1.5162,1.5162,4800000.0
2009-05-26 21:55:00,1.5163,1.5163,1.5162,1.5163,260000000.0
2009-05-26 21:56:00,1.5163,1.5163,1.5162,1.5162,93800000.0
2009-05-26 21:57:00,1.5162,1.5162,1.5158,1.516,151800000.0
2009-05-26 21:58:00,1.516,1.5161,1.51575,1.5159,111800000.0
2009-05-26 21:59:00,1.5161,1.5162,1.51585,1.51585,180400000.0
2009-05-26 22:00:00,1.5159,1.5162,1.51585,1.51595,78600000.0
2009-05-26 22:01:00,1.516,1.51605,1.51595,1.51595,39800000.0
2009-05-26 22:02:00,1.516,1.5162,1.51595,1.5161,64600000.0
2009-05-26 22:03:00,1.5161,1.5162,1.5161,1.51615,41800000.0
2009-05-26 22:04:00,1.5161,1.5163,1.51605,1.5162,155000000.0
2009-05-26 22:05:00,1.5162,1.51635,1.5162,1.5162,78600000.0
2009-05-26 22:06:00,1.5162,1.5162,1.516,1.5161,88400000.0
2009-05-26 22:07:00,1.5161,1.5162,1.51575,1.5161,52800000.0
2009-05-26 22:08:00,1.5161,1.51615,1.5157,1.5161,49400000.0
2009-05-26 22:09:00,1.5162,1.5162,1.51595,1.516,78600000.0
2009-05-26 22:10:00,1.5162,1.5162,1.51605,1.5162,62800000.0
2009-05-26 22:11:00,1.5162,1.5162,1.5162,1.5162,14400000.0
2009-05-26 22:12:00,1.5162,1.5162,1.5162,1.5162,4800000.0
2009-05-26 22:13:00,1.5162,1.5162,1.5162,1.5162,4800000.0
2009-05-26 22:14:00,1.51635,1.51635,1.51605,1.51605,7200000.0
2009-05-26 22:15:00,1.5161,1.5163,1.5161,1.5162,34400000.0
2009-05-26 22:16:00,1.5161,1.5163,1.5159,1.51615,71800000.0
2009-05-26 22:17:00,1.5164,1.5165,1.51605,1.5164,49200000.0
2009-05-26 22:18:00,1.51605,1.5162,1.5158,1.5158,69200000.0
2009-05-26 22:19:00,1.5161,1.5162,1.5161,1.5161,24800000.0
2009-05-26 22:20:00,1.5162,1.5162,1.51575,1.51605,114000000.0
2009-05-26 22:21:00,1.51605,1.5163,1.5159,1.5163,47200000.0
2009-05-26 22:22:00,1.5163,1.5164,1.5163,1.5164,24000000.0
2009-05-26 22:23:00,1.5162,1.5162,1.51585,1.51615,38800000.0
2009-05-26 22:24:00,1.51585,1.5162,1.51585,1.5161,76400000.0
2009-05-26 22:25:00,1.51615,1.51615,1.51575,1.5159,60000000.0
2009-05-26 22:26:00,1.5161,1.5161,1.5157,1.51585,106400000.0
2009-05-26 22:27:00,1.5158,1.5162,1.5157,1.5162,110000000.0
2009-05-26 22:28:00,1.5159,1.5161,1.5158,1.5161,106600000.0
2009-05-26 22:29:00,1.5162,1.5162,1.51585,1.516,47000000.0
2009-05-26 22:30:00,1.516,1.51605,1.5157,1.51595,105200000.0
2009-05-26 22:31:00,1.5162,1.5164,1.5158,1.51605,119800000.0
2009-05-26 22:32:00,1.5159,1.5159,1.5158,1.5159,38400000.0
2009-05-26 22:33:00,1.5159,1.5159,1.5158,1.5158,79200000.0
2009-05-26 22:34:00,1.5157,1.5161,1.5157,1.5158,61000000.0
2009-05-26 22:35:00,1.5158,1.516,1.5158,1.516,102200000.0
2009-05-26 22:36:00,1.516,1.516,1.516,1.516,14400000.0
2009-05-26 22:37:00,1.5159,1.516,1.5159,1.516,17600000.0
2009-05-26 22:38:00,1.51545,1.51556,1.51531,1.51548,42800000.0
2009-05-26 22:39:00,1.5158,1.5158,1.5158,1.5158,74800000.0
2009-05-26 22:40:00,1.5158,1.5158,1.51575,1.5158,36000000.0
2009-05-26 22:41:00,1.5158,1.5158,1.5158,1.5158,24000000.0
2009-05-26 22:42:00,1.51553,1.51554,1.51514,1.5155,123200000.0
2009-05-26 22:43:00,1.51552,1.51557,1.51524,1.51548,115600000.0
2009-05-26 22:44:00,1.5158,1.5158,1.5158,1.5158,5600000.0
2009-05-26 22:45:00,1.5158,1.5158,1.5158,1.5158,25600000.0
2009-05-26 22:46:00,1.51567,1.51567,1.51565,1.51567,23200000.0
2009-05-26 22:47:00,1.5158,1.5158,1.5158,1.5158,5600000.0
2009-05-26 22:48:00,1.5158,1.5158,1.5158,1.5158,20000000.0
2009-05-26 22:49:00,1.51548,1.51554,1.51518,1.51554,100200000.0
2009-05-26 22:50:00,1.5158,1.5158,1.5158,1.5158,9600000.0
2009-05-26 22:51:00,1.5158,1.5158,1.5158,1.5158,24800000.0
2009-05-26 22:52:00,1.5158,1.5158,1.5158,1.5158,19200000.0
2009-05-26 22:53:00,1.5158,1.5158,1.5158,1.5158,48000000.0
2009-05-26 22:54:00,1.5158,1.5158,1.5156,1.5156,45400000.0
2009-05-26 22:55:00,1.51565,1.5157,1.5156,1.51565,9600000.0
2009-05-26 22:56:00,1.51555,1.5156,1.51555,1.5156,24000000.0
2009-05-26 22:57:00,1.51555,1.5156,1.51545,1.5156,47600000.0
2009-05-26 22:58:00,1.5156,1.5156,1.5156,1.5156,22000000.0
2009-05-26 22:59:00,1.5156,1.51565,1.51555,1.51555,3600000.0
2009-05-26 23:00:00,1.5151,1.51541,1.51502,1.51524,23000000.0
2009-05-26 23:01:00,1.51527,1.51536,1.5149,1.51515,22200000.0
2009-05-26 23:02:00,1.51555,1.51555,1.51555,1.51555,1200000.0
2009-05-26 23:03:00,1.51565,1.5157,1.51565,1.5157,5200000.0
2009-05-26 23:04:00,1.51585,1.516,1.51585,1.516,9600000.0
2009-05-26 23:05:00,1.5161,1.5161,1.5158,1.5158,13400000.0
2009-05-26 23:06:00,1.5158,1.5158,1.5158,1.5158,1400000.0
2009-05-26 23:07:00,1.5158,1.5158,1.5158,1.5158,7000000.0
2009-05-26 23:08:00,1.51541,1.51555,1.51537,1.51553,36800000.0
2009-05-26 23:09:00,1.51556,1.51568,1.51555,1.51557,85800000.0
2009-05-26 23:10:00,1.5158,1.5158,1.5158,1.5158,4200000.0
2009-05-26 23:11:00,1.51543,1.51553,1.51538,1.51548,36800000.0
2009-05-26 23:12:00,1.51517,1.51558,1.51517,1.51538,98800000.0
2009-05-26 23:13:00,1.5154,1.51556,1.51521,1.51553,144600000.0
2009-05-26 23:14:00,1.5158,1.51585,1.5158,1.5158,4200000.0
2009-05-26 23:15:00,1.51585,1.5159,1.5158,1.51585,18700000.0
2009-05-26 23:16:00,1.5158,1.51595,1.51575,1.51595,9600000.0
2009-05-26 23:17:00,1.5159,1.51645,1.5159,1.5161,45000000.0
2009-05-26 23:18:00,1.51605,1.51615,1.51605,1.51605,8400000.0
2009-05-26 23:19:00,1.5161,1.5163,1.5161,1.5163,18800000.0
2009-05-26 23:20:00,1.5162,1.5163,1.51605,1.5163,48200000.0
2009-05-26 23:21:00,1.5163,1.51645,1.5163,1.5163,68400000.0
2009-05-26 23:22:00,1.51625,1.5164,1.5159,1.5159,44400000.0
2009-05-26 23:23:00,1.516,1.516,1.5158,1.5159,69000000.0
2009-05-26 23:24:00,1.5157,1.5157,1.51523,1.51523,30200000.0
2009-05-26 23:25:00,1.51568,1.51578,1.51565,1.51566,45800000.0
2009-05-26 23:26:00,1.51548,1.51576,1.51548,1.51559,70400000.0
2009-05-26 23:27:00,1.5159,1.5159,1.5158,1.5159,13800000.0
2009-05-26 23:28:00,1.5158,1.5158,1.5158,1.5158,14400000.0
2009-05-26 23:29:00,1.51568,1.51573,1.51563,1.5157,69000000.0
2009-05-26 23:30:00,1.5159,1.5159,1.5159,1.5159,1200000.0
2009-05-26 23:31:00,1.5158,1.5158,1.5158,1.5158,16000000.0
2009-05-26 23:32:00,1.51605,1.51605,1.5158,1.5158,54000000.0
2009-05-26 23:33:00,1.5158,1.51585,1.5158,1.5158,43200000.0
2009-05-26 23:34:00,1.5158,1.5158,1.5158,1.5158,10400000.0
2009-05-26 23:35:00,1.5158,1.5158,1.5158,1.5158,19200000.0
2009-05-26 23:36:00,1.51558,1.51561,1.51531,1.51551,33000000.0
2009-05-26 23:37:00,1.5158,1.5158,1.5158,1.5158,10400000.0
2009-05-26 23:38:00,1.5158,1.51595,1.5158,1.51595,9000000.0
2009-05-26 23:39:00,1.51561,1.51567,1.51553,1.51553,56400000.0
2009-05-26 23:40:00,1.51563,1.51565,1.5153,1.51559,146800000.0
2009-05-26 23:41:00,1.51595,1.51595,1.5159,1.5159,4200000.0
2009-05-26 23:42:00,1.5159,1.5159,1.5158,1.51585,13200000.0
2009-05-26 23:43:00,1.51585,1.51585,1.51585,1.51585,1400000.0
2009-05-26 23:44:00,1.51585,1.51595,1.51585,1.5159,11200000.0
2009-05-26 23:45:00,1.5159,1.5159,1.51565,1.51585,44200000.0
2009-05-26 23:46:00,1.51585,1.51595,1.51585,1.51595,15400000.0
2009-05-26 23:47:00,1.51595,1.51665,1.51595,1.5162,94000000.0
2009-05-26 23:48:00,1.5161,1.5161,1.516,1.516,68200000.0
2009-05-26 23:49:00,1.516,1.51625,1.5158,1.5159,101400000.0
2009-05-26 23:50:00,1.5159,1.5159,1.5159,1.5159,14400000.0
2009-05-26 23:51:00,1.5159,1.516,1.5159,1.516,22200000.0
2009-05-26 23:52:00,1.516,1.51625,1.5159,1.5162,87600000.0
2009-05-26 23:53:00,1.51605,1.5163,1.51575,1.51575,68800000.0
2009-05-26 23:54:00,1.5159,1.5159,1.5159,1.5159,4800000.0
2009-05-26 23:55:00,1.5159,1.5159,1.5159,1.5159,4800000.0
2009-05-26 23:56:00,1.5159,1.5159,1.5159,1.5159,9600000.0
2009-05-26 23:57:00,1.5159,1.5159,1.5159,1.5159,15200000.0
2009-05-26 23:58:00,1.5159,1.5159,1.5159,1.5159,57600000.0
2009-05-26 23:59:00,1.5159,1.5159,1.5159,1.5159,28000000.0
2009-05-27 00:00:00,1.5159,1.5159,1.5159,1.5159,16800000.0
2009-05-27 00:01:00,1.5159,1.51605,1.5159,1.5159,46800000.0
2009-05-27 00:02:00,1.5159,1.51635,1.51585,1.51605,184000000.0
2009-05-27 00:03:00,1.51605,1.51615,1.51605,1.5161,31600000.0
2009-05-27 00:04:00,1.5161,1.5163,1.5159,1.516,310000000.0
2009-05-27 00:05:00,1.51615,1.5162,1.51595,1.5162,100400000.0
2009-05-27 00:06:00,1.5162,1.5163,1.5162,1.5162,23800000.0
2009-05-27 00:07:00,1.5162,1.51635,1.5162,1.5162,56200000.0
2009-05-27 00:08:00,1.5162,1.5162,1.5162,1.5162,9600000.0
2009-05-27 00:09:00,1.5162,1.5164,1.5162,1.51635,96400000.0
2009-05-27 00:10:00,1.5163,1.51635,1.51595,1.516,175600000.0
2009-05-27 00:11:00,1.516,1.516,1.516,1.516,43200000.0
2009-05-27 00:12:00,1.516,1.516,1.516,1.516,4800000.0
2009-05-27 00:13:00,1.516,1.5162,1.51595,1.51595,111000000.0
2009-05-27 00:14:00,1.5159,1.5162,1.51575,1.516,156200000.0
2009-05-27 00:15:00,1.516,1.516,1.516,1.516,4800000.0
2009-05-27 00:16:00,1.516,1.516,1.516,1.516,19200000.0
2009-05-27 00:17:00,1.516,1.516,1.516,1.516,9600000.0
2009-05-27 00:18:00,1.516,1.516,1.516,1.516,14400000.0
2009-05-27 00:19:00,1.5157,1.51582,1.51544,1.51582,112200000.0
2009-05-27 00:20:00,1.516,1.51605,1.516,1.51605,7200000.0
2009-05-27 00:21:00,1.51578,1.51598,1.5154,1.51598,306200000.0
2009-05-27 00:22:00,1.51605,1.51625,1.51605,1.51625,174400000.0
2009-05-27 00:23:00,1.51625,1.51625,1.51595,1.516,111400000.0
2009-05-27 00:24:00,1.516,1.516,1.516,1.516,2400000.0
2009-05-27 00:25:00,1.516,1.516,1.516,1.516,9600000.0
2009-05-27 00:26:00,1.51561,1.51586,1.51557,1.51578,370400000.0
2009-05-27 00:27:00,1.51585,1.5159,1.51582,1.5159,276000000.0
2009-05-27 00:28:00,1.516,1.516,1.516,1.516,19200000.0
2009-05-27 00:29:00,1.516,1.516,1.516,1.516,7200000.0
2009-05-27 00:30:00,1.516,1.516,1.516,1.516,9600000.0
2009-05-27 00:31:00,1.51605,1.51605,1.51595,1.51595,19600000.0
2009-05-27 00:32:00,1.516,1.516,1.516,1.516,48000000.0
2009-05-27 00:33:00,1.516,1.516,1.516,1.516,4800000.0
2009-05-27 00:34:00,1.516,1.516,1.5159,1.5159,14400000.0
2009-05-27 00:35:00,1.5159,1.5159,1.5159,1.5159,1600000.0
2009-05-27 00:36:00,1.5159,1.5159,1.5159,1.5159,4800000.0
2009-05-27 00:37:00,1.5159,1.5159,1.5158,1.5159,96400000.0
2009-05-27 00:38:00,1.5159,1.5159,1.5158,1.5159,74800000.0
2009-05-27 00:39:00,1.51585,1.51605,1.51575,1.516,207999999.0
2009-05-27 00:40:00,1.516,1.5161,1.516,1.5161,23000000.0
2009-05-27 00:41:00,1.5161,1.51625,1.5161,1.51615,47600000.0
2009-05-27 00:42:00,1.5162,1.5162,1.5162,1.5162,14400000.0
2009-05-27 00:43:00,1.51615,1.51615,1.5161,1.51615,27200000.0
2009-05-27 00:44:00,1.5162,1.51635,1.5162,1.51625,38800000.0
2009-05-27 00:45:00,1.5163,1.5163,1.5163,1.5163,13600000.0
2009-05-27 00:46:00,1.5163,1.51635,1.51625,1.5163,59600000.0
2009-05-27 00:47:00,1.5163,1.5163,1.5163,1.5163,4800000.0
2009-05-27 00:48:00,1.516,1.5162,1.51566,1.51608,233400000.0
2009-05-27 00:49:00,1.5163,1.5163,1.51605,1.51605,40600000.0
2009-05-27 00:50:00,1.516,1.516,1.51575,1.51575,170200000.0
2009-05-27 00:51:00,1.51575,1.51615,1.5157,1.51615,104600000.0
2009-05-27 00:52:00,1.5162,1.5164,1.5161,1.51635,67200000.0
2009-05-27 00:53:00,1.5163,1.5165,1.5162,1.5164,89800000.0
2009-05-27 00:54:00,1.51635,1.51635,1.51635,1.51635,9600000.0
2009-05-27 00:55:00,1.5163,1.5163,1.5161,1.5161,40800000.0
2009-05-27 00:56:00,1.51597,1.51605,1.51577,1.51594,261000000.0
2009-05-27 00:57:00,1.516,1.5161,1.516,1.5161,42400000.0
2009-05-27 00:58:00,1.5161,1.5161,1.5159,1.5159,77000000.0
2009-05-27 00:59:00,1.5159,1.5159,1.5159,1.5159,55600000.0
2009-05-27 01:00:00,1.5159,1.51595,1.5158,1.51595,128400000.0
2009-05-27 01:01:00,1.51582,1.51587,1.51543,1.51556,168400000.0
2009-05-27 01:02:00,1.5158,1.516,1.5158,1.516,133000000.0
2009-05-27 01:03:00,1.516,1.516,1.516,1.516,43200000.0
2009-05-27 01:04:00,1.516,1.51615,1.516,1.51615,56200000.0
2009-05-27 01:05:00,1.5161,1.5161,1.5159,1.5159,290600000.0
2009-05-27 01:06:00,1.5159,1.516,1.5158,1.5159,309600000.0
2009-05-27 01:07:00,1.5159,1.51615,1.5159,1.51615,80600000.0
2009-05-27 01:08:00,1.51615,1.51615,1.5159,1.516,49200000.0
2009-05-27 01:09:00,1.51595,1.51595,1.5159,1.5159,43200000.0
2009-05-27 01:10:00,1.5159,1.516,1.5159,1.516,87600000.0
2009-05-27 01:11:00,1.5159,1.5159,1.5159,1.5159,102400000.0
2009-05-27 01:12:00,1.5159,1.5159,1.5159,1.5159,9600000.0
2009-05-27 01:13:00,1.5158,1.5158,1.5158,1.5158,25600000.0
2009-05-27 01:14:00,1.5158,1.5158,1.5158,1.5158,38400000.0
2009-05-27 01:15:00,1.5158,1.5158,1.5158,1.5158,19200000.0
2009-05-27 01:16:00,1.5158,1.5158,1.5158,1.5158,43200000.0
2009-05-27 01:17:00,1.5158,1.5158,1.5158,1.5158,5600000.0
2009-05-27 01:18:00,1.5159,1.5159,1.5159,1.5159,11600000.0
2009-05-27 01:19:00,1.5159,1.51595,1.5159,1.51595,11600000.0
2009-05-27 01:20:00,1.51595,1.516,1.51595,1.516,19800000.0
2009-05-27 01:21:00,1.5159,1.516,1.5159,1.516,27600000.0
2009-05-27 01:22:00,1.51595,1.516,1.5158,1.5158,69600000.0
2009-05-27 01:23:00,1.5158,1.51595,1.5157,1.51595,296600000.0
2009-05-27 01:24:00,1.5159,1.5161,1.5159,1.516,178400000.0
2009-05-27 01:25:00,1.51595,1.516,1.51585,1.51585,106400000.0
2009-05-27 01:26:00,1.5158,1.51585,1.5158,1.5158,62800000.0
2009-05-27 01:27:00,1.5158,1.5159,1.5158,1.5159,122000000.0
2009-05-27 01:28:00,1.5159,1.51595,1.5159,1.51595,103200000.0
2009-05-27 01:29:00,1.51565,1.51586,1.51545,1.51578,172400000.0
2009-05-27 01:30:00,1.516,1.516,1.516,1.516,4800000.0
2009-05-27 01:31:00,1.51605,1.51605,1.51595,1.51595,29800000.0
2009-05-27 01:32:00,1.51595,1.51605,1.51595,1.51605,34800000.0
2009-05-27 01:33:00,1.51605,1.5161,1.51595,1.516,27200000.0
2009-05-27 01:34:00,1.516,1.5161,1.51595,1.51595,66200000.0
2009-05-27 01:35:00,1.51595,1.5161,1.51595,1.5161,24800000.0
2009-05-27 01:36:00,1.5161,1.5161,1.5161,1.5161,5000000.0
2009-05-27 01:37:00,1.51615,1.5162,1.51595,1.51615,27600000.0
2009-05-27 01:38:00,1.516,1.516,1.516,1.516,11200000.0
2009-05-27 01:39:00,1.516,1.516,1.516,1.516,16000000.0
2009-05-27 01:40:00,1.516,1.516,1.5159,1.516,68800000.0
2009-05-27 01:41:00,1.51605,1.51605,1.51605,1.51605,4800000.0
2009-05-27 01:42:00,1.516,1.5161,1.516,1.516,38000000.0
2009-05-27 01:43:00,1.516,1.516,1.516,1.516,28000000.0
2009-05-27 01:44:00,1.516,1.516,1.516,1.516,42400000.0
2009-05-27 01:45:00,1.516,1.516,1.51585,1.51585,23800000.0
2009-05-27 01:46:00,1.51585,1.5161,1.51585,1.51595,65000000.0
2009-05-27 01:47:00,1.516,1.5161,1.516,1.5161,62800000.0
2009-05-27 01:48:00,1.5161,1.5161,1.516,1.516,52000000.0
2009-05-27 01:49:00,1.516,1.516,1.516,1.516,16000000.0
2009-05-27 01:50:00,1.51568,1.51589,1.51541,1.51589,38200000.0
2009-05-27 01:51:00,1.516,1.516,1.516,1.516,19200000.0
2009-05-27 01:52:00,1.51587,1.51588,1.5158,1.51588,108800000.0
2009-05-27 01:53:00,1.51585,1.51588,1.51582,1.51582,68000000.0
2009-05-27 01:54:00,1.516,1.5161,1.516,1.516,53200000.0
2009-05-27 01:55:00,1.51582,1.51595,1.51578,1.51592,265100000.0
2009-05-27 01:56:00,1.516,1.516,1.516,1.516,30400000.0
2009-05-27 01:57:00,1.516,1.516,1.516,1.516,9600000.0
2009-05-27 01:58:00,1.516,1.516,1.516,1.516,9600000.0
2009-05-27 01:59:00,1.516,1.516,1.516,1.516,28800000.0
2009-05-27 02:00:00,1.51605,1.5162,1.516,1.51605,73400000.0
2009-05-27 02:01:00,1.51605,1.51625,1.51605,1.5161,172800000.0
2009-05-27 02:02:00,1.5161,1.51615,1.516,1.516,97600000.0
2009-05-27 02:03:00,1.516,1.5161,1.516,1.5161,86400000.0
2009-05-27 02:04:00,1.5161,1.5161,1.516,1.516,131200000.0
2009-05-27 02:05:00,1.516,1.51615,1.516,1.516,181400000.0
2009-05-27 02:06:00,1.516,1.5162,1.516,1.516,280800000.0
2009-05-27 02:07:00,1.516,1.5161,1.516,1.5161,124800000.0
2009-05-27 02:08:00,1.5161,1.5161,1.516,1.516,81600000.0
2009-05-27 02:09:00,1.516,1.516,1.516,1.516,28800000.0
2009-05-27 02:10:00,1.516,1.51615,1.516,1.5161,157600000.0
2009-05-27 02:11:00,1.5161,1.51615,1.5161,1.51615,142400000.0
2009-05-27 02:12:00,1.51615,1.51615,1.51615,1.51615,57600000.0
2009-05-27 02:13:00,1.51615,1.51615,1.516,1.516,244800000.0
2009-05-27 02:14:00,1.516,1.516,1.516,1.516,19200000.0
2009-05-27 02:15:00,1.516,1.51615,1.516,1.5161,163200000.0
2009-05-27 02:16:00,1.51615,1.51615,1.5161,1.5161,139200000.0
2009-05-27 02:17:00,1.5161,1.5161,1.5161,1.5161,67200000.0
2009-05-27 02:18:00,1.5161,1.51615,1.516,1.516,168000000.0
2009-05-27 02:19:00,1.516,1.51615,1.516,1.51615,152000000.0
2009-05-27 02:20:00,1.51615,1.51615,1.516,1.516,184800000.0
2009-05-27 02:21:00,1.516,1.51615,1.516,1.51615,205600000.0
2009-05-27 02:22:00,1.516,1.5162,1.516,1.51615,164800000.0
2009-05-27 02:23:00,1.51615,1.5162,1.5161,1.5161,137400000.0
2009-05-27 02:24:00,1.51615,1.51615,1.5159,1.516,175600000.0
2009-05-27 02:25:00,1.516,1.51615,1.516,1.5161,206000000.0
2009-05-27 02:26:00,1.5161,1.51615,1.516,1.516,75200000.0
2009-05-27 02:27:00,1.516,1.5161,1.5159,1.5159,251200000.0
2009-05-27 02:28:00,1.5159,1.51605,1.5159,1.51605,90400000.0
2009-05-27 02:29:00,1.51605,1.51605,1.5159,1.5159,33600000.0
2009-05-27 02:30:00,1.5159,1.51615,1.5159,1.5159,202400000.0
2009-05-27 02:31:00,1.5159,1.51605,1.5159,1.51605,168000000.0
2009-05-27 02:32:00,1.51605,1.5161,1.51605,1.51605,105600000.0
2009-05-27 02:33:00,1.51605,1.5162,1.516,1.51615,91200000.0
2009-05-27 02:34:00,1.51615,1.51615,1.5159,1.51595,72800000.0
2009-05-27 02:35:00,1.5159,1.51595,1.5159,1.5159,129600000.0
2009-05-27 02:36:00,1.5159,1.5159,1.5159,1.5159,36000000.0
2009-05-27 02:37:00,1.51595,1.51595,1.5159,1.5159,48000000.0
2009-05-27 02:38:00,1.5159,1.5159,1.5159,1.5159,57600000.0
2009-05-27 02:39:00,1.5159,1.5159,1.5159,1.5159,96000000.0
2009-05-27 02:40:00,1.5159,1.51595,1.5158,1.51595,259000000.0
2009-05-27 02:41:00,1.51595,1.51595,1.5158,1.5158,55200000.0
2009-05-27 02:42:00,1.5158,1.5158,1.5158,1.5158,52800000.0
2009-05-27 02:43:00,1.5158,1.5159,1.51575,1.5159,98800000.0
2009-05-27 02:44:00,1.5159,1.5159,1.5159,1.5159,172800000.0
2009-05-27 02:45:00,1.5159,1.516,1.51575,1.5158,396800000.0
2009-05-27 02:46:00,1.5158,1.5158,1.5155,1.51575,411400000.0
2009-05-27 02:47:00,1.51575,1.5158,1.51575,1.5158,205600000.0
2009-05-27 02:48:00,1.5158,1.5159,1.5151,1.5153,307600000.0
2009-05-27 02:49:00,1.51545,1.5159,1.5153,1.5159,341000000.0
2009-05-27 02:50:00,1.5158,1.51595,1.51575,1.5159,217200000.0
2009-05-27 02:51:00,1.51595,1.51595,1.5159,1.5159,68000000.0
2009-05-27 02:52:00,1.51595,1.51595,1.51595,1.51595,14400000.0
2009-05-27 02:53:00,1.51595,1.516,1.5159,1.516,46400000.0
2009-05-27 02:54:00,1.516,1.516,1.516,1.516,28800000.0
2009-05-27 02:55:00,1.51595,1.51625,1.51595,1.51615,327200000.0
2009-05-27 02:56:00,1.51625,1.5163,1.5161,1.51625,206200000.0
2009-05-27 02:57:00,1.5163,1.51635,1.51605,1.5161,221800000.0
2009-05-27 02:58:00,1.5161,1.5162,1.5161,1.51615,118600000.0
2009-05-27 02:59:00,1.51615,1.51615,1.51605,1.51605,220000000.0
2009-05-27 03:00:00,1.51605,1.51625,1.51605,1.51615,100000000.0
2009-05-27 03:01:00,1.5161,1.51625,1.5161,1.5161,292400000.0
2009-05-27 03:02:00,1.5161,1.5163,1.51605,1.51615,544600000.0
2009-05-27 03:03:00,1.51615,1.5163,1.5161,1.51615,224200000.0
2009-05-27 03:04:00,1.51615,1.51625,1.516,1.51615,249400000.0
2009-05-27 03:05:00,1.51615,1.51625,1.5161,1.51615,65400000.0
2009-05-27 03:06:00,1.5161,1.51615,1.5161,1.5161,133400000.0
2009-05-27 03:07:00,1.5161,1.5162,1.5161,1.51615,226400000.0
2009-05-27 03:08:00,1.5161,1.51615,1.5161,1.51615,127000000.0
2009-05-27 03:09:00,1.51615,1.51615,1.5161,1.5161,118400000.0
2009-05-27 03:10:00,1.5161,1.51615,1.5161,1.51615,183200000.0
2009-05-27 03:11:00,1.51615,1.51615,1.5161,1.51615,259600000.0
2009-05-27 03:12:00,1.5161,1.51615,1.51605,1.51605,72800000.0
2009-05-27 03:13:00,1.5161,1.51615,1.51605,1.5161,133200000.0
2009-05-27 03:14:00,1.5161,1.5161,1.51585,1.51585,48400000.0
2009-05-27 03:15:00,1.51605,1.51605,1.516,1.516,40200000.0
2009-05-27 03:16:00,1.5157,1.5157,1.51539,1.51558,27200000.0
2009-05-27 03:17:00,1.51577,1.51577,1.51541,1.51541,28000000.0
2009-05-27 03:18:00,1.516,1.516,1.5159,1.51595,87000000.0
2009-05-27 03:19:00,1.516,1.516,1.5159,1.51595,111600000.0
2009-05-27 03:20:00,1.51595,1.51595,1.5158,1.51595,66200000.0
2009-05-27 03:21:00,1.516,1.51605,1.5159,1.51595,78000000.0
2009-05-27 03:22:00,1.51595,1.516,1.5159,1.5159,133200000.0
2009-05-27 03:23:00,1.51595,1.516,1.51595,1.51595,30200000.0
2009-05-27 03:24:00,1.51595,1.516,1.51595,1.51595,25400000.0
2009-05-27 03:25:00,1.516,1.516,1.516,1.516,17200000.0
2009-05-27 03:26:00,1.516,1.51605,1.51595,1.516,22800000.0
2009-05-27 03:27:00,1.516,1.51605,1.5159,1.51595,65400000.0
2009-05-27 03:28:00,1.516,1.51605,1.5159,1.516,63000000.0
2009-05-27 03:29:00,1.51595,1.516,1.51595,1.516,146000000.0
2009-05-27 03:30:00,1.516,1.51605,1.5159,1.51595,151400000.0
2009-05-27 03:31:00,1.51595,1.51605,1.5159,1.516,70600000.0
2009-05-27 03:32:00,1.51605,1.5162,1.51585,1.51605,362000000.0
2009-05-27 03:33:00,1.5161,1.5161,1.51605,1.51605,150800000.0
2009-05-27 03:34:00,1.5161,1.51615,1.51605,1.5161,63600000.0
2009-05-27 03:35:00,1.51615,1.51615,1.516,1.51605,217800000.0
2009-05-27 03:36:00,1.5161,1.51615,1.51605,1.51615,163200000.0
2009-05-27 03:37:00,1.5161,1.5161,1.516,1.51605,91200000.0
2009-05-27 03:38:00,1.51605,1.51605,1.5158,1.51595,116200000.0
2009-05-27 03:39:00,1.51595,1.51595,1.51595,1.51595,57600000.0
2009-05-27 03:40:00,1.51595,1.516,1.5159,1.516,64200000.0
2009-05-27 03:41:00,1.516,1.5161,1.516,1.51605,110800000.0
2009-05-27 03:42:00,1.516,1.5161,1.516,1.516,53400000.0
2009-05-27 03:43:00,1.516,1.51605,1.51585,1.51605,200800000.0
2009-05-27 03:44:00,1.51605,1.5162,1.51605,1.5161,269000000.0
2009-05-27 03:45:00,1.5161,1.51625,1.51605,1.5161,319000000.0
2009-05-27 03:46:00,1.5161,1.51625,1.516,1.5161,457600000.0
2009-05-27 03:47:00,1.5161,1.5162,1.5161,1.51615,237600000.0
2009-05-27 03:48:00,1.5162,1.51625,1.5161,1.51615,109600000.0
2009-05-27 03:49:00,1.5161,1.5162,1.5161,1.51615,72000000.0
2009-05-27 03:50:00,1.51615,1.5162,1.5161,1.5161,54800000.0
2009-05-27 03:51:00,1.51615,1.5163,1.5161,1.51625,103400000.0
2009-05-27 03:52:00,1.5162,1.5163,1.5162,1.5163,39400000.0
2009-05-27 03:53:00,1.51635,1.5164,1.5162,1.5163,76400000.0
2009-05-27 03:54:00,1.5163,1.5164,1.51625,1.5163,56200000.0
2009-05-27 03:55:00,1.51625,1.5164,1.5162,1.5163,32800000.0
2009-05-27 03:56:00,1.51635,1.51635,1.5162,1.5162,98400000.0
2009-05-27 03:57:00,1.5162,1.5165,1.5162,1.5164,156000000.0
2009-05-27 03:58:00,1.51635,1.51645,1.51635,1.5164,37600000.0
2009-05-27 03:59:00,1.51645,1.51645,1.5163,1.51635,78600000.0
2009-05-27 04:00:00,1.5163,1.51655,1.5163,1.5164,202400000.0
2009-05-27 04:01:00,1.5165,1.5165,1.51625,1.51645,96400000.0
2009-05-27 04:02:00,1.51655,1.51655,1.51615,1.5163,84800000.0
2009-05-27 04:03:00,1.5163,1.5165,1.5163,1.5165,69000000.0
2009-05-27 04:04:00,1.5164,1.5166,1.51625,1.5163,42400000.0
2009-05-27 04:05:00,1.5163,1.51635,1.51625,1.51635,36600000.0
2009-05-27 04:06:00,1.51635,1.51645,1.5162,1.51625,69200000.0
2009-05-27 04:07:00,1.51625,1.5164,1.51625,1.5163,17000000.0
2009-05-27 04:08:00,1.5163,1.5164,1.51625,1.5164,27800000.0
2009-05-27 04:09:00,1.5163,1.5164,1.51625,1.5163,54400000.0
2009-05-27 04:10:00,1.5163,1.5164,1.5163,1.5163,24400000.0
2009-05-27 04:11:00,1.51635,1.51635,1.51635,1.51635,27400000.0
2009-05-27 04:12:00,1.5163,1.51645,1.5163,1.5163,42800000.0
2009-05-27 04:13:00,1.5163,1.51645,1.51625,1.5163,44000000.0
2009-05-27 04:14:00,1.5163,1.51655,1.51625,1.51655,81000000.0
2009-05-27 04:15:00,1.51655,1.51655,1.5164,1.5164,41800000.0
2009-05-27 04:16:00,1.5164,1.51645,1.51625,1.5163,86200000.0
2009-05-27 04:17:00,1.5163,1.5164,1.51615,1.51615,130800000.0
2009-05-27 04:18:00,1.51615,1.5163,1.51615,1.51615,128000000.0
2009-05-27 04:19:00,1.51625,1.51625,1.51605,1.5161,43000000.0
2009-05-27 04:20:00,1.5161,1.5161,1.5161,1.5161,3800000.0
2009-05-27 04:21:00,1.51625,1.51655,1.51615,1.51645,63200000.0
2009-05-27 04:22:00,1.51645,1.5166,1.5164,1.5165,71600000.0
2009-05-27 04:23:00,1.51645,1.5167,1.5164,1.5166,132800000.0
2009-05-27 04:24:00,1.5166,1.51665,1.5165,1.51655,122500000.0
2009-05-27 04:25:00,1.51655,1.5166,1.5165,1.51655,40400000.0
2009-05-27 04:26:00,1.51655,1.5167,1.51655,1.5166,98800000.0
2009-05-27 04:27:00,1.51665,1.51675,1.5165,1.51675,151400000.0
2009-05-27 04:28:00,1.51675,1.51675,1.5166,1.5166,113200000.0
2009-05-27 04:29:00,1.5166,1.51665,1.51645,1.5166,189800000.0
2009-05-27 04:30:00,1.5166,1.51675,1.5166,1.5167,53400000.0
2009-05-27 04:31:00,1.5167,1.5168,1.5166,1.5167,163200000.0
2009-05-27 04:32:00,1.51675,1.5168,1.5167,1.5168,48400000.0
2009-05-27 04:33:00,1.51675,1.51675,1.5167,1.5167,87600000.0
2009-05-27 04:34:00,1.5167,1.5167,1.5167,1.5167,51600000.0
2009-05-27 04:35:00,1.51598,1.51639,1.51597,1.51639,28800000.0
2009-05-27 04:36:00,1.5167,1.5167,1.5167,1.5167,4600000.0
2009-05-27 04:37:00,1.5166,1.5167,1.5165,1.51665,43000000.0
2009-05-27 04:38:00,1.51665,1.5167,1.5166,1.5166,92200000.0
2009-05-27 04:39:00,1.5166,1.51675,1.5166,1.51665,158400000.0
2009-05-27 04:40:00,1.51675,1.51675,1.51665,1.5167,8000000.0
2009-05-27 04:41:00,1.5167,1.51675,1.51665,1.51675,11400000.0
2009-05-27 04:42:00,1.5167,1.51675,1.51665,1.51665,16800000.0
2009-05-27 04:43:00,1.5166,1.51665,1.5165,1.5165,69000000.0
2009-05-27 04:44:00,1.5165,1.5167,1.51615,1.51645,190800000.0
2009-05-27 04:45:00,1.51645,1.5166,1.5164,1.5166,79600000.0
2009-05-27 04:46:00,1.51675,1.51675,1.5166,1.5166,59200000.0
2009-05-27 04:47:00,1.5166,1.5166,1.5164,1.51645,65400000.0
2009-05-27 04:48:00,1.5164,1.5167,1.5164,1.51655,62200000.0
2009-05-27 04:49:00,1.51655,1.51655,1.5165,1.51655,67600000.0
2009-05-27 04:50:00,1.5165,1.51665,1.5165,1.5166,20600000.0
2009-05-27 04:51:00,1.5166,1.5166,1.5166,1.5166,9600000.0
2009-05-27 04:52:00,1.5165,1.5166,1.5165,1.5166,41400000.0
2009-05-27 04:53:00,1.5166,1.5167,1.5166,1.51665,39600000.0
2009-05-27 04:54:00,1.5166,1.5166,1.5166,1.5166,64400000.0
2009-05-27 04:55:00,1.51665,1.5167,1.51655,1.5166,125600000.0
2009-05-27 04:56:00,1.5166,1.5166,1.5166,1.5166,32200000.0
2009-05-27 04:57:00,1.5166,1.51665,1.5166,1.51665,46200000.0
2009-05-27 04:58:00,1.5166,1.5167,1.5166,1.5166,30800000.0
2009-05-27 04:59:00,1.5167,1.5169,1.51645,1.51665,49000000.0
2009-05-27 05:00:00,1.5166,1.5167,1.5165,1.5165,43800000.0
2009-05-27 05:01:00,1.51655,1.5166,1.51655,1.5166,10600000.0
2009-05-27 05:02:00,1.5167,1.5168,1.5165,1.5165,118400000.0
2009-05-27 05:03:00,1.5165,1.51675,1.5165,1.5167,54200000.0
2009-05-27 05:04:00,1.51665,1.5167,1.51655,1.51655,28000000.0
2009-05-27 05:05:00,1.51655,1.51665,1.5165,1.5166,42200000.0
2009-05-27 05:06:00,1.51665,1.51665,1.5166,1.5166,14000000.0
2009-05-27 05:07:00,1.5166,1.51665,1.5166,1.51665,25000000.0
2009-05-27 05:08:00,1.5167,1.5167,1.51655,1.51665,12000000.0
2009-05-27 05:09:00,1.51665,1.51665,1.5166,1.51665,10000000.0
2009-05-27 05:10:00,1.51665,1.51665,1.51665,1.51665,2000000.0
2009-05-27 05:11:00,1.5166,1.51665,1.5166,1.5166,8000000.0
2009-05-27 05:12:00,1.5166,1.51665,1.5166,1.51665,7400000.0
2009-05-27 05:13:00,1.5166,1.51665,1.5166,1.51665,6000000.0
2009-05-27 05:14:00,1.5166,1.51665,1.51645,1.51645,11000000.0
2009-05-27 05:15:00,1.51645,1.51665,1.51645,1.51655,57000000.0
2009-05-27 05:16:00,1.51655,1.5166,1.5165,1.5166,44200000.0
2009-05-27 05:17:00,1.51655,1.5166,1.51655,1.5166,2000000.0
2009-05-27 05:18:00,1.5166,1.51665,1.51655,1.51665,21200000.0
2009-05-27 05:19:00,1.5166,1.51665,1.51655,1.5166,18800000.0
2009-05-27 05:20:00,1.51665,1.51665,1.5166,1.51665,14800000.0
2009-05-27 05:21:00,1.51665,1.51665,1.5166,1.51665,4000000.0
2009-05-27 05:22:00,1.51665,1.5167,1.51655,1.5166,8200000.0
2009-05-27 05:23:00,1.51665,1.51665,1.5165,1.5166,17200000.0
2009-05-27 05:24:00,1.51665,1.51665,1.51665,1.51665,1000000.0
2009-05-27 05:25:00,1.51665,1.51665,1.51655,1.5166,6000000.0
2009-05-27 05:26:00,1.51665,1.51665,1.5166,1.5166,4000000.0
2009-05-27 05:27:00,1.5165,1.51665,1.5165,1.5166,39000000.0
2009-05-27 05:28:00,1.51665,1.5168,1.5166,1.5167,72800000.0
2009-05-27 05:29:00,1.5167,1.51675,1.5167,1.5167,26200000.0
2009-05-27 05:30:00,1.51675,1.51685,1.51665,1.51665,43200000.0
2009-05-27 05:31:00,1.5167,1.51675,1.51665,1.51665,18800000.0
2009-05-27 05:32:00,1.51665,1.5169,1.51665,1.5168,78800000.0
2009-05-27 05:33:00,1.51675,1.5169,1.5167,1.51675,86600000.0
2009-05-27 05:34:00,1.51675,1.5169,1.5166,1.51685,115200000.0
2009-05-27 05:35:00,1.5167,1.5169,1.5167,1.5168,153000000.0
2009-05-27 05:36:00,1.51685,1.51705,1.5168,1.51685,32000000.0
2009-05-27 05:37:00,1.5169,1.51695,1.5169,1.51695,4000000.0
2009-05-27 05:38:00,1.51695,1.51695,1.5168,1.5168,7000000.0
2009-05-27 05:39:00,1.51685,1.51695,1.5168,1.51685,28600000.0
2009-05-27 05:40:00,1.5169,1.51695,1.51685,1.51695,46000000.0
2009-05-27 05:41:00,1.5169,1.51715,1.5169,1.51695,57400000.0
2009-05-27 05:42:00,1.51705,1.51705,1.51675,1.51685,29800000.0
2009-05-27 05:43:00,1.5169,1.5169,1.51675,1.5168,30400000.0
2009-05-27 05:44:00,1.5168,1.51695,1.5168,1.51685,21800000.0
2009-05-27 05:45:00,1.51695,1.51695,1.51685,1.51695,21400000.0
2009-05-27 05:46:00,1.517,1.517,1.51695,1.517,9800000.0
2009-05-27 05:47:00,1.517,1.5171,1.51685,1.517,124200000.0
2009-05-27 05:48:00,1.517,1.5171,1.517,1.517,20000000.0
2009-05-27 05:49:00,1.51705,1.5171,1.5168,1.5169,114200000.0
2009-05-27 05:50:00,1.5169,1.517,1.5168,1.5169,86400000.0
2009-05-27 05:51:00,1.5169,1.51695,1.51675,1.51675,83000000.0
2009-05-27 05:52:00,1.5168,1.5169,1.5167,1.5168,103800000.0
2009-05-27 05:53:00,1.5168,1.5169,1.5168,1.5168,187000000.0
2009-05-27 05:54:00,1.5168,1.5168,1.5165,1.5165,110000000.0
2009-05-27 05:55:00,1.5165,1.51665,1.5165,1.51665,102600000.0
2009-05-27 05:56:00,1.5167,1.51675,1.51645,1.51655,196400000.0
2009-05-27 05:57:00,1.51665,1.51665,1.5166,1.51665,16600000.0
2009-05-27 05:58:00,1.5166,1.51675,1.5166,1.5167,29200000.0
2009-05-27 05:59:00,1.5167,1.51675,1.51665,1.5167,14200000.0
2009-05-27 06:00:00,1.5167,1.5167,1.51665,1.5167,33200000.0
2009-05-27 06:01:00,1.51634,1.51646,1.51591,1.51623,121400000.0
2009-05-27 06:02:00,1.51609,1.51646,1.51598,1.51622,156200000.0
2009-05-27 06:03:00,1.5167,1.5167,1.5167,1.5167,2000000.0
2009-05-27 06:04:00,1.5167,1.5167,1.51655,1.51655,9600000.0
2009-05-27 06:05:00,1.5165,1.51655,1.5165,1.51655,36600000.0
2009-05-27 06:06:00,1.51655,1.51675,1.51655,1.51675,161000000.0
2009-05-27 06:07:00,1.51675,1.51675,1.5166,1.5166,98400000.0
2009-05-27 06:08:00,1.5166,1.5167,1.5166,1.5166,65400000.0
2009-05-27 06:09:00,1.5166,1.5167,1.5166,1.5166,120200000.0
2009-05-27 06:10:00,1.5166,1.5166,1.5162,1.5162,251000000.0
2009-05-27 06:11:00,1.5162,1.51635,1.5162,1.51625,117800000.0
2009-05-27 06:12:00,1.5162,1.51645,1.5162,1.51635,215200000.0
2009-05-27 06:13:00,1.51635,1.5167,1.5163,1.51655,109800000.0
2009-05-27 06:14:00,1.51665,1.5168,1.51655,1.5166,113100000.0
2009-05-27 06:15:00,1.51655,1.51665,1.5165,1.5166,75600000.0
2009-05-27 06:16:00,1.5166,1.5166,1.5165,1.5165,69200000.0
2009-05-27 06:17:00,1.5165,1.51655,1.5165,1.5165,64800000.0
2009-05-27 06:18:00,1.5165,1.51655,1.5165,1.51655,192200000.0
2009-05-27 06:19:00,1.5165,1.51655,1.5165,1.51655,102400000.0
2009-05-27 06:20:00,1.51655,1.51655,1.51655,1.51655,12000000.0
2009-05-27 06:21:00,1.51655,1.51655,1.5165,1.5165,85800000.0
2009-05-27 06:22:00,1.5165,1.5167,1.5165,1.5167,82800000.0
2009-05-27 06:23:00,1.5166,1.5166,1.5165,1.5165,42800000.0
2009-05-27 06:24:00,1.5165,1.51655,1.5165,1.5165,72000000.0
2009-05-27 06:25:00,1.5165,1.51675,1.5165,1.51675,112000000.0
2009-05-27 06:26:00,1.51665,1.5167,1.51665,1.51665,33000000.0
2009-05-27 06:27:00,1.51665,1.51665,1.5165,1.5165,156800000.0
2009-05-27 06:28:00,1.5165,1.51655,1.5165,1.5165,98800000.0
2009-05-27 06:29:00,1.51655,1.51655,1.5165,1.5165,66000000.0
2009-05-27 06:30:00,1.5165,1.5166,1.5165,1.5166,22200000.0
2009-05-27 06:31:00,1.5166,1.5168,1.5164,1.51655,79000000.0
2009-05-27 06:32:00,1.51655,1.5166,1.51655,1.51655,43800000.0
2009-05-27 06:33:00,1.5165,1.51655,1.5165,1.51655,89600000.0
2009-05-27 06:34:00,1.51655,1.5166,1.5165,1.51655,58000000.0
2009-05-27 06:35:00,1.5165,1.51655,1.5165,1.51655,8400000.0
2009-05-27 06:36:00,1.5165,1.51655,1.5165,1.5165,47200000.0
2009-05-27 06:37:00,1.5165,1.5166,1.5165,1.51655,126000000.0
2009-05-27 06:38:00,1.51655,1.5166,1.51655,1.5166,29400000.0
2009-05-27 06:39:00,1.5166,1.5166,1.51655,1.51655,62600000.0
2009-05-27 06:40:00,1.51655,1.51655,1.5165,1.5165,39400000.0
2009-05-27 06:41:00,1.51655,1.51655,1.51655,1.51655,17000000.0
2009-05-27 06:42:00,1.5166,1.5166,1.5165,1.5166,34000000.0
2009-05-27 06:43:00,1.51665,1.51665,1.5165,1.51655,25800000.0
2009-05-27 06:44:00,1.51655,1.5166,1.5165,1.51655,51600000.0
2009-05-27 06:45:00,1.5165,1.51665,1.5165,1.5166,34200000.0
2009-05-27 06:46:00,1.51665,1.51665,1.51655,1.51665,5200000.0
2009-05-27 06:47:00,1.51675,1.51675,1.51655,1.51655,22000000.0
2009-05-27 06:48:00,1.5166,1.51665,1.51655,1.51665,16800000.0
2009-05-27 06:49:00,1.5167,1.5167,1.5166,1.5166,16800000.0
2009-05-27 06:50:00,1.5167,1.51675,1.5165,1.5166,97200000.0
2009-05-27 06:51:00,1.5166,1.5167,1.51655,1.5166,35200000.0
2009-05-27 06:52:00,1.5166,1.51665,1.5166,1.5166,16400000.0
2009-05-27 06:53:00,1.51665,1.51675,1.5166,1.51665,25800000.0
2009-05-27 06:54:00,1.5167,1.51675,1.5166,1.51675,84400000.0
2009-05-27 06:55:00,1.5168,1.5168,1.5166,1.5166,83400000.0
2009-05-27 06:56:00,1.5166,1.5167,1.5166,1.5167,61600000.0
2009-05-27 06:57:00,1.5167,1.5167,1.5166,1.51665,24600000.0
2009-05-27 06:58:00,1.51665,1.51665,1.5165,1.5166,88000000.0
2009-05-27 06:59:00,1.51665,1.51685,1.5165,1.51655,61000000.0
2009-05-27 07:00:00,1.51655,1.5166,1.51655,1.51655,58800000.0
2009-05-27 07:01:00,1.51655,1.51675,1.51655,1.5167,122800000.0
2009-05-27 07:02:00,1.5167,1.5167,1.5166,1.51665,50400000.0
2009-05-27 07:03:00,1.5166,1.5168,1.51655,1.5168,47600000.0
2009-05-27 07:04:00,1.51685,1.51685,1.51655,1.51655,141400000.0
2009-05-27 07:05:00,1.51655,1.5166,1.51655,1.51655,50600000.0
2009-05-27 07:06:00,1.51655,1.51675,1.51655,1.51655,54000000.0
2009-05-27 07:07:00,1.51655,1.51655,1.5164,1.5165,210200000.0
2009-05-27 07:08:00,1.5165,1.5165,1.5165,1.5165,33600000.0
2009-05-27 07:09:00,1.5165,1.51655,1.5165,1.5165,155200000.0
2009-05-27 07:10:00,1.5165,1.5165,1.5165,1.5165,23000000.0
2009-05-27 07:11:00,1.5165,1.5165,1.5165,1.5165,64400000.0
2009-05-27 07:12:00,1.5165,1.5168,1.5165,1.5168,58400000.0
2009-05-27 07:13:00,1.5168,1.5168,1.5168,1.5168,4600000.0
2009-05-27 07:14:00,1.5168,1.5168,1.5168,1.5168,46000000.0
2009-05-27 07:15:00,1.5168,1.5168,1.5168,1.5168,18400000.0
2009-05-27 07:16:00,1.51626,1.51659,1.51611,1.51614,92600000.0
2009-05-27 07:17:00,1.51675,1.51675,1.5165,1.5165,115200000.0
2009-05-27 07:18:00,1.51655,1.51655,1.5165,1.5165,26400000.0
2009-05-27 07:19:00,1.51655,1.5166,1.51655,1.5166,27000000.0
2009-05-27 07:20:00,1.5166,1.51665,1.5166,1.51665,39800000.0
2009-05-27 07:21:00,1.5166,1.5166,1.5166,1.5166,61200000.0
2009-05-27 07:22:00,1.5166,1.5166,1.5165,1.5165,125000000.0
2009-05-27 07:23:00,1.5165,1.51655,1.5165,1.5165,112800000.0
2009-05-27 07:24:00,1.5165,1.5165,1.5164,1.5165,248200000.0
2009-05-27 07:25:00,1.5165,1.5165,1.5164,1.5164,245200000.0
2009-05-27 07:26:00,1.5164,1.51645,1.5164,1.5164,56000000.0
2009-05-27 07:27:00,1.5164,1.5165,1.5164,1.51645,63600000.0
2009-05-27 07:28:00,1.5164,1.5165,1.5164,1.5165,101800000.0
2009-05-27 07:29:00,1.5165,1.5165,1.5164,1.5164,162000000.0
2009-05-27 07:30:00,1.51645,1.51655,1.51635,1.5164,112000000.0
2009-05-27 07:31:00,1.5164,1.51645,1.5164,1.5164,240200000.0
2009-05-27 07:32:00,1.5164,1.5165,1.5164,1.5164,149400000.0
2009-05-27 07:33:00,1.51645,1.5165,1.5164,1.5165,95600000.0
2009-05-27 07:34:00,1.51633,1.51645,1.5163,1.51633,88400000.0
2009-05-27 07:35:00,1.5165,1.5165,1.5164,1.5165,53800000.0
2009-05-27 07:36:00,1.51635,1.51645,1.5163,1.5164,190200000.0
2009-05-27 07:37:00,1.5164,1.5164,1.5164,1.5164,55600000.0
2009-05-27 07:38:00,1.5164,1.5164,1.5164,1.5164,33400000.0
2009-05-27 07:39:00,1.5164,1.5165,1.5164,1.5165,100800000.0
2009-05-27 07:40:00,1.5165,1.5165,1.51645,1.51645,66200000.0
2009-05-27 07:41:00,1.51645,1.5165,1.5164,1.51645,215400000.0
2009-05-27 07:42:00,1.5165,1.5165,1.5164,1.51645,145600000.0
2009-05-27 07:43:00,1.5164,1.51645,1.5164,1.5164,213200000.0
2009-05-27 07:44:00,1.5164,1.51645,1.5163,1.5164,212600000.0
2009-05-27 07:45:00,1.5164,1.5164,1.5163,1.5164,146600000.0
2009-05-27 07:46:00,1.5165,1.5166,1.5164,1.5166,136000000.0
2009-05-27 07:47:00,1.51645,1.51665,1.51635,1.5165,170800000.0
2009-05-27 07:48:00,1.5165,1.5165,1.5165,1.5165,42000000.0
2009-05-27 07:49:00,1.5165,1.5165,1.5164,1.5164,169600000.0
2009-05-27 07:50:00,1.51645,1.5166,1.51635,1.51635,42600000.0
2009-05-27 07:51:00,1.5165,1.5165,1.5164,1.5164,46800000.0
2009-05-27 07:52:00,1.51645,1.51645,1.51635,1.5164,41400000.0
2009-05-27 07:53:00,1.51645,1.51645,1.51645,1.51645,67600000.0
2009-05-27 07:54:00,1.51645,1.5165,1.51635,1.5165,248400000.0
2009-05-27 07:55:00,1.5165,1.5165,1.5156,1.51615,492000000.0
2009-05-27 07:56:00,1.51615,1.5163,1.51605,1.5162,360600000.0
2009-05-27 07:57:00,1.5162,1.5162,1.51595,1.51615,180600000.0
2009-05-27 07:58:00,1.51615,1.51615,1.51615,1.51615,96600000.0
2009-05-27 07:59:00,1.516,1.5161,1.51555,1.5158,340600000.0
2009-05-27 08:00:00,1.5158,1.51605,1.51575,1.51605,213800000.0
2009-05-27 08:01:00,1.51605,1.51615,1.51605,1.51605,184200000.0
2009-05-27 08:02:00,1.51615,1.51615,1.51585,1.516,315400000.0
2009-05-27 08:03:00,1.516,1.51615,1.51595,1.51615,152600000.0
2009-05-27 08:04:00,1.51615,1.51615,1.516,1.516,211600000.0
2009-05-27 08:05:00,1.5161,1.5165,1.5161,1.51645,438000000.0
2009-05-27 08:06:00,1.5165,1.5167,1.5163,1.5166,185400000.0
2009-05-27 08:07:00,1.5166,1.51665,1.5165,1.5165,57800000.0
2009-05-27 08:08:00,1.5165,1.5165,1.51635,1.51645,100600000.0
2009-05-27 08:09:00,1.51645,1.51645,1.51635,1.5164,16000000.0
2009-05-27 08:10:00,1.51635,1.5166,1.51635,1.5164,164400000.0
2009-05-27 08:11:00,1.51645,1.51655,1.51635,1.51645,247800000.0
2009-05-27 08:12:00,1.51645,1.51665,1.5164,1.51655,171800000.0
2009-05-27 08:13:00,1.51665,1.517,1.5166,1.51685,278200001.0
2009-05-27 08:14:00,1.517,1.517,1.5166,1.51665,292800000.0
2009-05-27 08:15:00,1.51665,1.517,1.5166,1.51675,176600000.0
2009-05-27 08:16:00,1.51675,1.517,1.51675,1.51675,237400000.0
2009-05-27 08:17:00,1.51675,1.51695,1.5167,1.5169,186800000.0
2009-05-27 08:18:00,1.5169,1.51705,1.5168,1.5168,133600000.0
2009-05-27 08:19:00,1.5168,1.5169,1.51675,1.5169,148600000.0
2009-05-27 08:20:00,1.51685,1.51685,1.5168,1.5168,30600000.0
2009-05-27 08:21:00,1.5168,1.5169,1.5168,1.5168,176200000.0
2009-05-27 08:22:00,1.5168,1.51685,1.51625,1.5165,131200000.0
2009-05-27 08:23:00,1.5165,1.51655,1.5164,1.5164,168200000.0
2009-05-27 08:24:00,1.5164,1.5165,1.5164,1.5165,70000000.0
2009-05-27 08:25:00,1.5165,1.5165,1.5162,1.51635,190400000.0
2009-05-27 08:26:00,1.5163,1.51645,1.5161,1.5162,334100000.0
2009-05-27 08:27:00,1.5162,1.5163,1.51605,1.5161,170200000.0
2009-05-27 08:28:00,1.5161,1.5162,1.51605,1.5161,204800000.0
2009-05-27 08:29:00,1.5161,1.5162,1.5158,1.51595,385800000.0
2009-05-27 08:30:00,1.516,1.51605,1.51565,1.516,322400000.0
2009-05-27 08:31:00,1.5161,1.51675,1.51605,1.51655,349600000.0
2009-05-27 08:32:00,1.51655,1.51655,1.5163,1.5163,484800000.0
2009-05-27 08:33:00,1.5163,1.5165,1.5163,1.51645,397200000.0
2009-05-27 08:34:00,1.5164,1.5166,1.51635,1.5165,344200000.0
2009-05-27 08:35:00,1.5165,1.51665,1.51625,1.51665,276800000.0
2009-05-27 08:36:00,1.5166,1.5166,1.51635,1.5165,219600000.0
2009-05-27 08:37:00,1.51645,1.51675,1.5164,1.51655,203000000.0
2009-05-27 08:38:00,1.51655,1.51665,1.51645,1.5166,186400000.0
2009-05-27 08:39:00,1.51655,1.5166,1.5164,1.5164,362600000.0
2009-05-27 08:40:00,1.51645,1.5165,1.5164,1.5165,181600000.0
2009-05-27 08:41:00,1.5165,1.5166,1.5164,1.51645,221400000.0
2009-05-27 08:42:00,1.51645,1.5165,1.5164,1.5165,159600000.0
2009-05-27 08:43:00,1.5165,1.51655,1.5165,1.5165,54000000.0
2009-05-27 08:44:00,1.5165,1.5167,1.5165,1.5166,186600000.0
2009-05-27 08:45:00,1.5166,1.5168,1.5166,1.5166,376200000.0
2009-05-27 08:46:00,1.5166,1.5166,1.5165,1.5166,243400000.0
2009-05-27 08:47:00,1.5166,1.5168,1.5164,1.5165,401400000.0
2009-05-27 08:48:00,1.5165,1.51655,1.5164,1.5164,324600000.0
2009-05-27 08:49:00,1.5164,1.5165,1.51635,1.5164,233800000.0
2009-05-27 08:50:00,1.5164,1.5165,1.51635,1.5164,208000000.0
2009-05-27 08:51:00,1.51645,1.51665,1.51635,1.5165,276200000.0
2009-05-27 08:52:00,1.5165,1.51675,1.5164,1.5165,450600000.0
2009-05-27 08:53:00,1.5165,1.5166,1.5165,1.5166,114400000.0
2009-05-27 08:54:00,1.51655,1.5168,1.51645,1.51675,317200000.0
2009-05-27 08:55:00,1.5168,1.5168,1.51605,1.5164,372200000.0
2009-05-27 08:56:00,1.5163,1.5163,1.51605,1.5162,354800000.0
2009-05-27 08:57:00,1.5162,1.5165,1.5162,1.5165,144200000.0
2009-05-27 08:58:00,1.5165,1.5165,1.5162,1.51625,352000000.0
2009-05-27 08:59:00,1.51625,1.5164,1.5162,1.5162,422000000.0
2009-05-27 09:00:00,1.5162,1.5163,1.51575,1.5161,475800000.0
2009-05-27 09:01:00,1.5161,1.5162,1.51585,1.516,350600000.0
2009-05-27 09:02:00,1.5161,1.5161,1.5158,1.516,219000000.0
2009-05-27 09:03:00,1.5159,1.516,1.51565,1.5157,397600000.0
2009-05-27 09:04:00,1.5158,1.51595,1.51565,1.5157,255400000.0
2009-05-27 09:05:00,1.5157,1.5158,1.515,1.5155,341400000.0
2009-05-27 09:06:00,1.5155,1.5157,1.5155,1.5156,240000000.0
2009-05-27 09:07:00,1.5157,1.5157,1.5155,1.5156,107400000.0
2009-05-27 09:08:00,1.5156,1.5156,1.5153,1.5155,165300000.0
2009-05-27 09:09:00,1.51515,1.5155,1.51485,1.51545,345100000.0
2009-05-27 09:10:00,1.5154,1.5155,1.5152,1.51525,228600000.0
2009-05-27 09:11:00,1.51525,1.5156,1.51525,1.5156,203200000.0
2009-05-27 09:12:00,1.5156,1.51585,1.5155,1.5156,282400000.0
2009-05-27 09:13:00,1.5156,1.51565,1.5156,1.5156,95400000.0
2009-05-27 09:14:00,1.51555,1.5156,1.5154,1.5156,113800000.0
2009-05-27 09:15:00,1.5156,1.5157,1.5154,1.5155,119200000.0
2009-05-27 09:16:00,1.5155,1.5155,1.5152,1.5152,254800000.0
2009-05-27 09:17:00,1.5152,1.5152,1.5149,1.515,292600000.0
2009-05-27 09:18:00,1.51495,1.5151,1.5147,1.5151,333000000.0
2009-05-27 09:19:00,1.51505,1.51525,1.5148,1.5152,507300000.0
2009-05-27 09:20:00,1.5152,1.5153,1.5151,1.5151,257400000.0
2009-05-27 09:21:00,1.5151,1.51535,1.51495,1.51525,209600000.0
2009-05-27 09:22:00,1.5153,1.5153,1.51495,1.515,269800000.0
2009-05-27 09:23:00,1.515,1.5151,1.51495,1.5151,261800000.0
2009-05-27 09:24:00,1.5152,1.5152,1.51485,1.5149,245200000.0
2009-05-27 09:25:00,1.5149,1.51495,1.5148,1.5148,115600000.0
2009-05-27 09:26:00,1.5149,1.515,1.51475,1.51495,129600000.0
2009-05-27 09:27:00,1.51495,1.515,1.51465,1.51485,453400000.0
2009-05-27 09:28:00,1.51485,1.51505,1.51445,1.51445,386200000.0
2009-05-27 09:29:00,1.5145,1.5147,1.5145,1.5146,238200000.0
2009-05-27 09:30:00,1.5146,1.5147,1.5145,1.51455,50800000.0
2009-05-27 09:31:00,1.5146,1.5149,1.5146,1.51485,295400000.0
2009-05-27 09:32:00,1.51485,1.51485,1.5146,1.5147,295800000.0
2009-05-27 09:33:00,1.5147,1.5148,1.5146,1.5148,109200000.0
2009-05-27 09:34:00,1.5148,1.5151,1.5147,1.5148,306000000.0
2009-05-27 09:35:00,1.5148,1.51545,1.5148,1.51535,320000000.0
2009-05-27 09:36:00,1.5153,1.5154,1.5152,1.5153,353200000.0
2009-05-27 09:37:00,1.5153,1.5154,1.51515,1.5152,321000000.0
2009-05-27 09:38:00,1.51525,1.51555,1.5152,1.5155,94400000.0
2009-05-27 09:39:00,1.5155,1.51575,1.5155,1.5156,282000000.0
2009-05-27 09:40:00,1.5156,1.5157,1.51555,1.51565,159000000.0
2009-05-27 09:41:00,1.51565,1.51565,1.51535,1.51545,383400000.0
2009-05-27 09:42:00,1.51545,1.51545,1.51525,1.5153,204800000.0
2009-05-27 09:43:00,1.5154,1.5154,1.5152,1.5153,101200000.0
2009-05-27 09:44:00,1.5153,1.5154,1.5151,1.5151,110600000.0
2009-05-27 09:45:00,1.5151,1.5154,1.5151,1.5154,132600000.0
2009-05-27 09:46:00,1.5154,1.5155,1.51525,1.51535,261600000.0
2009-05-27 09:47:00,1.51535,1.5157,1.5153,1.5156,174200000.0
2009-05-27 09:48:00,1.5157,1.5158,1.51555,1.5157,217000000.0
2009-05-27 09:49:00,1.51575,1.5158,1.5156,1.51565,251600000.0
2009-05-27 09:50:00,1.5157,1.51575,1.515,1.5151,357200000.0
2009-05-27 09:51:00,1.5152,1.5152,1.51505,1.5152,188400000.0
2009-05-27 09:52:00,1.5152,1.51555,1.5152,1.5155,424700000.0
2009-05-27 09:53:00,1.5155,1.5155,1.51525,1.5153,290600000.0
2009-05-27 09:54:00,1.51525,1.5153,1.515,1.515,474200000.0
2009-05-27 09:55:00,1.515,1.515,1.5148,1.5148,162400000.0
2009-05-27 09:56:00,1.5148,1.51505,1.5148,1.51505,142400000.0
2009-05-27 09:57:00,1.5151,1.5151,1.515,1.5151,144800000.0
2009-05-27 09:58:00,1.5151,1.51545,1.5148,1.5154,204200000.0
2009-05-27 09:59:00,1.5154,1.5155,1.5148,1.51515,375400000.0
2009-05-27 10:00:00,1.5151,1.5152,1.51475,1.51475,314200000.0
2009-05-27 10:01:00,1.5148,1.51505,1.51475,1.515,459400000.0
2009-05-27 10:02:00,1.515,1.5151,1.51485,1.5149,383100000.0
2009-05-27 10:03:00,1.5149,1.515,1.5148,1.51485,501600000.0
2009-05-27 10:04:00,1.51485,1.515,1.5148,1.5148,396000000.0
2009-05-27 10:05:00,1.5148,1.5149,1.5148,1.5149,57800000.0
2009-05-27 10:06:00,1.51495,1.51495,1.5149,1.5149,151800000.0
2009-05-27 10:07:00,1.5149,1.5151,1.5149,1.515,443800000.0
2009-05-27 10:08:00,1.515,1.5152,1.5146,1.5147,247400000.0
2009-05-27 10:09:00,1.5146,1.5147,1.5145,1.5146,195000000.0
2009-05-27 10:10:00,1.5146,1.5146,1.5142,1.5144,314599999.0
2009-05-27 10:11:00,1.5144,1.515,1.5144,1.5149,557600000.0
2009-05-27 10:12:00,1.51485,1.515,1.51485,1.5149,365600000.0
2009-05-27 10:13:00,1.515,1.5151,1.5145,1.5146,429000000.0
2009-05-27 10:14:00,1.5146,1.515,1.5146,1.5149,474300000.0
2009-05-27 10:15:00,1.5149,1.515,1.51465,1.51475,328600000.0
2009-05-27 10:16:00,1.51475,1.5149,1.51455,1.5146,312300000.0
2009-05-27 10:17:00,1.5146,1.5149,1.51455,1.51485,366000000.0
2009-05-27 10:18:00,1.51485,1.5149,1.5146,1.51465,297000000.0
2009-05-27 10:19:00,1.51465,1.51465,1.5146,1.51465,54400000.0
2009-05-27 10:20:00,1.5147,1.5147,1.51465,1.5147,64400000.0
2009-05-27 10:21:00,1.5147,1.51475,1.5146,1.5146,131400000.0
2009-05-27 10:22:00,1.5146,1.5147,1.5145,1.5146,207700000.0
2009-05-27 10:23:00,1.5147,1.5149,1.5147,1.5149,142200000.0
2009-05-27 10:24:00,1.5149,1.515,1.5147,1.5149,321600000.0
2009-05-27 10:25:00,1.5149,1.515,1.5147,1.5148,222000000.0
2009-05-27 10:26:00,1.5148,1.5148,1.5148,1.5148,308200004.0
2009-05-27 10:27:00,1.5148,1.5148,1.5146,1.5147,213800000.0
2009-05-27 10:28:00,1.5147,1.51475,1.51455,1.5147,141600000.0
2009-05-27 10:29:00,1.5147,1.5149,1.5147,1.5149,170800000.0
2009-05-27 10:30:00,1.5149,1.5149,1.5148,1.51485,70600000.0
2009-05-27 10:31:00,1.51485,1.51485,1.5147,1.5147,209400000.0
2009-05-27 10:32:00,1.5147,1.5147,1.5145,1.5145,123200000.0
2009-05-27 10:33:00,1.5145,1.5146,1.51445,1.5145,268800000.0
2009-05-27 10:34:00,1.5145,1.5146,1.51425,1.5144,653200000.0
2009-05-27 10:35:00,1.51445,1.51465,1.51445,1.51465,270200000.0
2009-05-27 10:36:00,1.5146,1.5148,1.51455,1.5147,327600000.0
2009-05-27 10:37:00,1.5147,1.5147,1.5145,1.51455,157000000.0
2009-05-27 10:38:00,1.51455,1.51465,1.5145,1.5145,179600000.0
2009-05-27 10:39:00,1.5145,1.5145,1.51445,1.51445,83800000.0
2009-05-27 10:40:00,1.51445,1.51465,1.51445,1.5146,155400000.0
2009-05-27 10:41:00,1.5146,1.51465,1.5144,1.51455,169400000.0
2009-05-27 10:42:00,1.5145,1.5147,1.5145,1.51455,62400000.0
2009-05-27 10:43:00,1.5146,1.5147,1.51455,1.5147,89000000.0
2009-05-27 10:44:00,1.51475,1.51475,1.5146,1.51465,213200000.0
2009-05-27 10:45:00,1.5147,1.5147,1.51465,1.5147,78000000.0
2009-05-27 10:46:00,1.5147,1.515,1.5147,1.5148,199800000.0
2009-05-27 10:47:00,1.5148,1.515,1.5147,1.5148,235200000.0
2009-05-27 10:48:00,1.5148,1.5148,1.5145,1.5145,255000000.0
2009-05-27 10:49:00,1.5145,1.51465,1.5143,1.51455,244600000.0
2009-05-27 10:50:00,1.5146,1.51465,1.5146,1.5146,81200000.0
2009-05-27 10:51:00,1.5146,1.5148,1.51455,1.5146,127800000.0
2009-05-27 10:52:00,1.51455,1.5147,1.5145,1.5147,170800000.0
2009-05-27 10:53:00,1.5147,1.5148,1.51445,1.5145,201400000.0
2009-05-27 10:54:00,1.5145,1.5148,1.5144,1.5146,257400000.0
2009-05-27 10:55:00,1.51465,1.51465,1.5143,1.5144,173400000.0
2009-05-27 10:56:00,1.5144,1.5144,1.51425,1.5143,115200000.0
2009-05-27 10:57:00,1.51425,1.51445,1.51415,1.5143,227400000.0
2009-05-27 10:58:00,1.5143,1.5145,1.5142,1.5144,351600000.0
2009-05-27 10:59:00,1.5143,1.5144,1.5143,1.5144,111200000.0
2009-05-27 11:00:00,1.51445,1.51455,1.5143,1.5143,139800000.0
2009-05-27 11:01:00,1.5143,1.5144,1.5143,1.5143,62400000.0
2009-05-27 11:02:00,1.5143,1.5146,1.5143,1.5146,233200000.0
2009-05-27 11:03:00,1.5146,1.51475,1.5145,1.5146,183600000.0
2009-05-27 11:04:00,1.5146,1.5147,1.5145,1.5147,297600000.0
2009-05-27 11:05:00,1.5147,1.5147,1.51425,1.5146,296800000.0
2009-05-27 11:06:00,1.5146,1.51465,1.5146,1.51465,123400000.0
2009-05-27 11:07:00,1.5147,1.5147,1.5147,1.5147,59000000.0
2009-05-27 11:08:00,1.5147,1.5149,1.51445,1.5148,325800000.0
2009-05-27 11:09:00,1.5148,1.5149,1.51435,1.5147,308200000.0
2009-05-27 11:10:00,1.5147,1.5148,1.51435,1.5148,390000000.0
2009-05-27 11:11:00,1.5148,1.5149,1.51455,1.5148,303600000.0
2009-05-27 11:12:00,1.5149,1.515,1.5148,1.5148,178000000.0
2009-05-27 11:13:00,1.51485,1.51495,1.5148,1.5148,267800000.0
2009-05-27 11:14:00,1.5148,1.51535,1.5148,1.51535,319600000.0
2009-05-27 11:15:00,1.5153,1.5154,1.51505,1.5154,411800000.0
2009-05-27 11:16:00,1.5154,1.5154,1.5149,1.51505,675200000.0
2009-05-27 11:17:00,1.51505,1.51535,1.51505,1.51515,766400000.0
2009-05-27 11:18:00,1.51515,1.5156,1.51515,1.5156,377200000.0
2009-05-27 11:19:00,1.5156,1.51565,1.5155,1.51555,596000000.0
2009-05-27 11:20:00,1.51555,1.5156,1.51535,1.51545,205700000.0
2009-05-27 11:21:00,1.5154,1.5155,1.51525,1.5155,302800000.0
2009-05-27 11:22:00,1.5156,1.5156,1.5155,1.5155,92200000.0
2009-05-27 11:23:00,1.5155,1.5155,1.5154,1.5154,111600000.0
2009-05-27 11:24:00,1.5154,1.5154,1.51505,1.5153,311000000.0
2009-05-27 11:25:00,1.5153,1.51535,1.51515,1.5153,243400000.0
2009-05-27 11:26:00,1.5153,1.51545,1.51515,1.5152,245000000.0
2009-05-27 11:27:00,1.5152,1.5152,1.51495,1.515,294800000.0
2009-05-27 11:28:00,1.515,1.51515,1.51485,1.515,486400000.0
2009-05-27 11:29:00,1.515,1.51505,1.5149,1.5149,215800000.0
2009-05-27 11:30:00,1.5149,1.51495,1.5147,1.5147,192400000.0
2009-05-27 11:31:00,1.5148,1.5149,1.5147,1.5148,152000000.0
2009-05-27 11:32:00,1.5149,1.51505,1.5148,1.51505,82200000.0
2009-05-27 11:33:00,1.5151,1.51515,1.5145,1.5148,284000000.0
2009-05-27 11:34:00,1.5148,1.51485,1.5145,1.5145,241200000.0
2009-05-27 11:35:00,1.51455,1.5148,1.5145,1.5147,195200000.0
2009-05-27 11:36:00,1.5147,1.5148,1.5143,1.5143,189600000.0
2009-05-27 11:37:00,1.5143,1.5146,1.5143,1.5145,284000000.0
2009-05-27 11:38:00,1.5145,1.5146,1.51435,1.51435,288200000.0
2009-05-27 11:39:00,1.51435,1.51445,1.51415,1.5143,401200000.0
2009-05-27 11:40:00,1.5143,1.5143,1.51415,1.5142,343200000.0
2009-05-27 11:41:00,1.51415,1.5148,1.51415,1.5148,383600000.0
2009-05-27 11:42:00,1.51475,1.5149,1.5145,1.5146,355600000.0
2009-05-27 11:43:00,1.51455,1.5146,1.51405,1.5142,277000000.0
2009-05-27 11:44:00,1.5142,1.5143,1.5141,1.5142,282800000.0
2009-05-27 11:45:00,1.5142,1.5143,1.5141,1.51415,291200000.0
2009-05-27 11:46:00,1.5141,1.5143,1.5141,1.5142,252200000.0
2009-05-27 11:47:00,1.5142,1.5144,1.5142,1.5143,214400000.0
2009-05-27 11:48:00,1.5143,1.5143,1.5143,1.5143,99200000.0
2009-05-27 11:49:00,1.5143,1.5145,1.5141,1.5141,146600000.0
2009-05-27 11:50:00,1.5141,1.51415,1.5141,1.5141,59400000.0
2009-05-27 11:51:00,1.5141,1.5141,1.5141,1.5141,3000000.0
2009-05-27 11:52:00,1.514,1.5141,1.5139,1.514,343200000.0
2009-05-27 11:53:00,1.514,1.5142,1.514,1.5142,293600000.0
2009-05-27 11:54:00,1.51415,1.51435,1.51405,1.5143,304599998.0
2009-05-27 11:55:00,1.5143,1.5145,1.5143,1.5145,292400000.0
2009-05-27 11:56:00,1.5145,1.5148,1.5145,1.5146,292200000.0
2009-05-27 11:57:00,1.5146,1.51475,1.51445,1.51455,336200000.0
2009-05-27 11:58:00,1.51465,1.51495,1.5145,1.5147,466600001.0
2009-05-27 11:59:00,1.5148,1.5151,1.51465,1.51505,770400001.0
2009-05-27 12:00:00,1.515,1.515,1.51465,1.51465,284100000.0
2009-05-27 12:01:00,1.5147,1.51515,1.51455,1.51515,377199998.0
2009-05-27 12:02:00,1.5151,1.5153,1.5151,1.5152,123000000.0
2009-05-27 12:03:00,1.5153,1.5153,1.5151,1.5152,157400000.0
2009-05-27 12:04:00,1.5152,1.5153,1.5149,1.5152,245400000.0
2009-05-27 12:05:00,1.5152,1.5153,1.5152,1.5153,72800000.0
2009-05-27 12:06:00,1.5152,1.5153,1.5152,1.5152,221400000.0
2009-05-27 12:07:00,1.5153,1.51535,1.51515,1.5153,151500000.0
2009-05-27 12:08:00,1.5153,1.51535,1.5151,1.5153,225200000.0
2009-05-27 12:09:00,1.5153,1.5153,1.5152,1.5153,258600000.0
2009-05-27 12:10:00,1.5153,1.5154,1.5153,1.5154,162000000.0
2009-05-27 12:11:00,1.5153,1.51535,1.5151,1.5153,78400000.0
2009-05-27 12:12:00,1.5153,1.51535,1.5152,1.51535,397400000.0
2009-05-27 12:13:00,1.51535,1.5155,1.51525,1.5153,464400000.0
2009-05-27 12:14:00,1.5154,1.5154,1.51525,1.5154,264600000.0
2009-05-27 12:15:00,1.5154,1.5155,1.51515,1.51515,236200000.0
2009-05-27 12:16:00,1.51515,1.5154,1.5151,1.5152,275800000.0
2009-05-27 12:17:00,1.5152,1.5152,1.51505,1.51515,229200000.0
2009-05-27 12:18:00,1.5152,1.5155,1.51505,1.51545,281999997.0
2009-05-27 12:19:00,1.5154,1.5154,1.5151,1.5151,164200000.0
2009-05-27 12:20:00,1.5151,1.5156,1.51505,1.5155,167800000.0
2009-05-27 12:21:00,1.5156,1.51575,1.51525,1.5156,183700000.0
2009-05-27 12:22:00,1.51565,1.51565,1.515,1.5151,376600000.0
2009-05-27 12:23:00,1.515,1.5151,1.515,1.5151,145600000.0
2009-05-27 12:24:00,1.51505,1.5155,1.51505,1.5152,613399998.0
2009-05-27 12:25:00,1.5153,1.5153,1.515,1.515,149600000.0
2009-05-27 12:26:00,1.5151,1.5152,1.515,1.515,283800000.0
2009-05-27 12:27:00,1.51505,1.5151,1.5149,1.5149,292400000.0
2009-05-27 12:28:00,1.51505,1.51505,1.51465,1.5147,229000000.0
2009-05-27 12:29:00,1.5148,1.5149,1.5148,1.5148,43400000.0
2009-05-27 12:30:00,1.51485,1.51485,1.5145,1.5145,291800000.0
2009-05-27 12:31:00,1.5145,1.5145,1.51425,1.5145,224000001.0
2009-05-27 12:32:00,1.5145,1.5151,1.5145,1.5147,336000000.0
2009-05-27 12:33:00,1.51465,1.5148,1.51455,1.5146,234000000.0
2009-05-27 12:34:00,1.5146,1.51475,1.51455,1.51465,174800000.0
2009-05-27 12:35:00,1.5148,1.51485,1.5146,1.5148,230200000.0
2009-05-27 12:36:00,1.5148,1.5148,1.51465,1.51475,127800000.0
2009-05-27 12:37:00,1.51475,1.5148,1.51455,1.5147,343600002.0
2009-05-27 12:38:00,1.5148,1.5149,1.5146,1.51465,370000000.0
2009-05-27 12:39:00,1.5147,1.51475,1.5143,1.5144,262200000.0
2009-05-27 12:40:00,1.51435,1.5145,1.5143,1.51445,120400000.0
2009-05-27 12:41:00,1.51445,1.5146,1.51435,1.5144,110600000.0
2009-05-27 12:42:00,1.5144,1.5145,1.51435,1.51435,133800000.0
2009-05-27 12:43:00,1.5144,1.5147,1.51435,1.51465,207600000.0
2009-05-27 12:44:00,1.5147,1.5148,1.5145,1.51465,78600000.0
2009-05-27 12:45:00,1.5147,1.5147,1.51455,1.5146,267000000.0
2009-05-27 12:46:00,1.51455,1.51465,1.51455,1.5146,221600000.0
2009-05-27 12:47:00,1.5146,1.51465,1.5146,1.51465,247000000.0
2009-05-27 12:48:00,1.5147,1.51475,1.51445,1.51445,217800000.0
2009-05-27 12:49:00,1.51445,1.51445,1.51405,1.5141,227600000.0
2009-05-27 12:50:00,1.5141,1.5141,1.5139,1.5139,197200000.0
2009-05-27 12:51:00,1.5139,1.5141,1.5139,1.5141,232600000.0
2009-05-27 12:52:00,1.51425,1.5144,1.5142,1.5143,264400000.0
2009-05-27 12:53:00,1.5143,1.51435,1.5141,1.5143,233400000.0
2009-05-27 12:54:00,1.5143,1.5145,1.5143,1.5143,31600000.0
2009-05-27 12:55:00,1.5143,1.51445,1.51425,1.5144,64000000.0
2009-05-27 12:56:00,1.5144,1.51445,1.5142,1.5143,157400000.0
2009-05-27 12:57:00,1.5143,1.5145,1.51425,1.51435,140600000.0
2009-05-27 12:58:00,1.51445,1.51465,1.51435,1.5145,208000000.0
2009-05-27 12:59:00,1.5145,1.5145,1.51435,1.51435,212400000.0
2009-05-27 13:00:00,1.51435,1.51465,1.51435,1.5146,292200000.0
2009-05-27 13:01:00,1.51465,1.5147,1.51455,1.5146,254400003.0
2009-05-27 13:02:00,1.5146,1.5146,1.5146,1.5146,17600000.0
2009-05-27 13:03:00,1.5146,1.5146,1.5145,1.51455,127000000.0
2009-05-27 13:04:00,1.51455,1.5146,1.5144,1.5144,235400000.0
2009-05-27 13:05:00,1.5144,1.51445,1.51425,1.5143,324400000.0
2009-05-27 13:06:00,1.5142,1.5145,1.5142,1.5143,319200000.0
2009-05-27 13:07:00,1.5145,1.51455,1.5143,1.5145,306200000.0
2009-05-27 13:08:00,1.5145,1.5145,1.51415,1.5142,152000000.0
2009-05-27 13:09:00,1.5142,1.5145,1.5141,1.5143,190400000.0
2009-05-27 13:10:00,1.5143,1.5144,1.51405,1.5141,361600000.0
2009-05-27 13:11:00,1.51405,1.5141,1.5138,1.51395,185800000.0
2009-05-27 13:12:00,1.51395,1.51435,1.5139,1.5142,202300000.0
2009-05-27 13:13:00,1.5142,1.5144,1.5141,1.51435,230399999.0
2009-05-27 13:14:00,1.51435,1.5144,1.51415,1.5143,282000000.0
2009-05-27 13:15:00,1.5143,1.5145,1.5142,1.5143,339800000.0
2009-05-27 13:16:00,1.5143,1.5145,1.51415,1.5145,344400000.0
2009-05-27 13:17:00,1.5145,1.5145,1.5142,1.51445,271400000.0
2009-05-27 13:18:00,1.51445,1.5146,1.5143,1.5145,357100000.0
2009-05-27 13:19:00,1.5145,1.51465,1.51405,1.5141,423800000.0
2009-05-27 13:20:00,1.5141,1.5141,1.51375,1.514,428600000.0
2009-05-27 13:21:00,1.514,1.51445,1.51385,1.5143,385800000.0
2009-05-27 13:22:00,1.5143,1.51435,1.51415,1.5143,237800000.0
2009-05-27 13:23:00,1.5143,1.5143,1.5142,1.5143,180800000.0
2009-05-27 13:24:00,1.51425,1.5143,1.5141,1.5142,304200000.0
2009-05-27 13:25:00,1.5142,1.51425,1.5141,1.51425,368200000.0
2009-05-27 13:26:00,1.51425,1.51435,1.51415,1.5142,310200000.0
2009-05-27 13:27:00,1.5142,1.5142,1.5138,1.514,351400000.0
2009-05-27 13:28:00,1.51405,1.5142,1.514,1.5141,185000000.0
2009-05-27 13:29:00,1.5141,1.5143,1.514,1.5142,372400000.0
2009-05-27 13:30:00,1.5142,1.51435,1.51405,1.51415,99000000.0
2009-05-27 13:31:00,1.5142,1.51425,1.514,1.514,196800000.0
2009-05-27 13:32:00,1.51395,1.5142,1.5139,1.514,385200000.0
2009-05-27 13:33:00,1.51415,1.5142,1.5141,1.51415,131000000.0
2009-05-27 13:34:00,1.5141,1.5142,1.514,1.5141,111800000.0
2009-05-27 13:35:00,1.5142,1.51425,1.5141,1.5141,117600000.0
2009-05-27 13:36:00,1.5141,1.5141,1.514,1.514,132000000.0
2009-05-27 13:37:00,1.514,1.51415,1.514,1.51405,166000000.0
2009-05-27 13:38:00,1.51405,1.51415,1.5138,1.51395,425200000.0
2009-05-27 13:39:00,1.51395,1.5142,1.5139,1.51395,375800000.0
2009-05-27 13:40:00,1.51395,1.5141,1.5138,1.5138,491600000.0
2009-05-27 13:41:00,1.5138,1.514,1.5135,1.5137,283000000.0
2009-05-27 13:42:00,1.5137,1.5138,1.5135,1.5136,249400000.0
2009-05-27 13:43:00,1.5136,1.5139,1.5136,1.51385,290800000.0
2009-05-27 13:44:00,1.5139,1.51415,1.51375,1.5141,450400000.0
2009-05-27 13:45:00,1.5141,1.51425,1.51405,1.51415,403000000.0
2009-05-27 13:46:00,1.5142,1.51425,1.51405,1.5141,374200000.0
2009-05-27 13:47:00,1.5141,1.51425,1.51405,1.5142,170600000.0
2009-05-27 13:48:00,1.5142,1.5143,1.51415,1.5143,115000000.0
2009-05-27 13:49:00,1.5143,1.5143,1.5142,1.5142,150000000.0
2009-05-27 13:50:00,1.5142,1.5144,1.51415,1.51425,241400000.0
2009-05-27 13:51:00,1.5142,1.5143,1.5142,1.5142,165200000.0
2009-05-27 13:52:00,1.5142,1.51425,1.51415,1.5142,159000000.0
2009-05-27 13:53:00,1.5142,1.5142,1.51415,1.51415,72000000.0
2009-05-27 13:54:00,1.5142,1.51425,1.5142,1.5142,55000000.0
2009-05-27 13:55:00,1.5142,1.5142,1.5141,1.5141,267400000.0
2009-05-27 13:56:00,1.51405,1.51415,1.51405,1.5141,329000000.0
2009-05-27 13:57:00,1.5141,1.5142,1.51405,1.5141,392000000.0
2009-05-27 13:58:00,1.5141,1.5142,1.5141,1.5141,321600000.0
2009-05-27 13:59:00,1.5141,1.5142,1.514,1.5141,477400003.0
2009-05-27 14:00:00,1.5141,1.5142,1.514,1.5141,297600000.0
2009-05-27 14:01:00,1.5141,1.5142,1.51405,1.51415,300400000.0
2009-05-27 14:02:00,1.5141,1.51425,1.514,1.5141,298400000.0
2009-05-27 14:03:00,1.51405,1.51405,1.5136,1.51365,405800000.0
2009-05-27 14:04:00,1.5136,1.514,1.51355,1.5137,322500000.0
2009-05-27 14:05:00,1.51375,1.5138,1.5135,1.5135,449800000.0
2009-05-27 14:06:00,1.5135,1.5135,1.51325,1.51325,384400000.0
2009-05-27 14:07:00,1.51325,1.5136,1.5132,1.5133,388400000.0
2009-05-27 14:08:00,1.5133,1.5135,1.51325,1.5133,420600000.0
2009-05-27 14:09:00,1.5133,1.51355,1.5133,1.5133,207000000.0
2009-05-27 14:10:00,1.5133,1.5134,1.5133,1.5133,140600000.0
2009-05-27 14:11:00,1.5133,1.51335,1.5132,1.5132,152600000.0
2009-05-27 14:12:00,1.5132,1.51335,1.5132,1.5133,304200000.0
2009-05-27 14:13:00,1.51325,1.5133,1.51295,1.513,255000000.0
2009-05-27 14:14:00,1.513,1.5134,1.51295,1.5134,288200000.0
2009-05-27 14:15:00,1.51345,1.5135,1.5133,1.51345,308000000.0
2009-05-27 14:16:00,1.51345,1.5135,1.5134,1.5135,257600000.0
2009-05-27 14:17:00,1.51345,1.5135,1.5134,1.5134,148000000.0
2009-05-27 14:18:00,1.51345,1.5136,1.5134,1.5134,307000000.0
2009-05-27 14:19:00,1.51345,1.51355,1.5134,1.5134,182000000.0
2009-05-27 14:20:00,1.5134,1.51365,1.51335,1.5136,417200000.0
2009-05-27 14:21:00,1.5136,1.5136,1.51335,1.5135,362000000.0
2009-05-27 14:22:00,1.5135,1.51355,1.5133,1.5133,295600000.0
2009-05-27 14:23:00,1.51335,1.5137,1.5133,1.51355,364400000.0
2009-05-27 14:24:00,1.51355,1.51355,1.5134,1.51345,247200000.0
2009-05-27 14:25:00,1.51345,1.5135,1.5134,1.5134,126200000.0
2009-05-27 14:26:00,1.51335,1.5134,1.51315,1.51325,380400000.0
2009-05-27 14:27:00,1.51325,1.51335,1.5131,1.51335,267800000.0
2009-05-27 14:28:00,1.51335,1.5136,1.5133,1.5133,337000000.0
2009-05-27 14:29:00,1.5133,1.51335,1.51325,1.5133,588800000.0
2009-05-27 14:30:00,1.51325,1.51335,1.51325,1.51335,440400000.0
2009-05-27 14:31:00,1.51345,1.5135,1.5133,1.51335,426800000.0
2009-05-27 14:32:00,1.5134,1.5135,1.51335,1.5134,269000000.0
2009-05-27 14:33:00,1.5134,1.5135,1.5134,1.5134,241600000.0
2009-05-27 14:34:00,1.5134,1.51355,1.5134,1.5134,221400000.0
2009-05-27 14:35:00,1.51345,1.5137,1.5134,1.5136,129000000.0
2009-05-27 14:36:00,1.51365,1.5138,1.5136,1.5136,231000000.0
2009-05-27 14:37:00,1.5136,1.51375,1.5135,1.5136,377200000.0
2009-05-27 14:38:00,1.51365,1.51365,1.5135,1.5135,225400000.0
2009-05-27 14:39:00,1.5135,1.5136,1.51325,1.51325,335000000.0
2009-05-27 14:40:00,1.51325,1.5133,1.51325,1.5133,182800000.0
2009-05-27 14:41:00,1.5133,1.5134,1.5131,1.5132,323600000.0
2009-05-27 14:42:00,1.5133,1.5134,1.5132,1.5134,186400000.0
2009-05-27 14:43:00,1.5134,1.5135,1.5132,1.5132,306200000.0
2009-05-27 14:44:00,1.51325,1.5135,1.5132,1.51325,431599998.0
2009-05-27 14:45:00,1.51325,1.5135,1.51325,1.5135,320400000.0
2009-05-27 14:46:00,1.51345,1.5136,1.5134,1.5135,297400000.0
2009-05-27 14:47:00,1.51355,1.514,1.5135,1.5137,463000000.0
2009-05-27 14:48:00,1.5137,1.5138,1.5135,1.5135,403800000.0
2009-05-27 14:49:00,1.5135,1.51355,1.5132,1.5135,511400001.0
2009-05-27 14:50:00,1.51345,1.5135,1.5132,1.5133,429200000.0
2009-05-27 14:51:00,1.5133,1.5134,1.5126,1.51275,491700000.0
2009-05-27 14:52:00,1.5128,1.5131,1.5127,1.5131,424000000.0
2009-05-27 14:53:00,1.5132,1.51325,1.5129,1.513,295200000.0
2009-05-27 14:54:00,1.513,1.5132,1.51295,1.51315,398800000.0
2009-05-27 14:55:00,1.5131,1.51325,1.51305,1.5132,233200000.0
2009-05-27 14:56:00,1.5132,1.5133,1.51315,1.51325,199200000.0
2009-05-27 14:57:00,1.51325,1.5133,1.51315,1.5132,178800000.0
2009-05-27 14:58:00,1.51315,1.5132,1.51305,1.51315,189000000.0
2009-05-27 14:59:00,1.51315,1.5132,1.51315,1.5132,135800000.0
2009-05-27 15:00:00,1.5132,1.51325,1.51315,1.5132,198800000.0
2009-05-27 15:01:00,1.5132,1.5132,1.5131,1.5131,198400000.0
2009-05-27 15:02:00,1.5131,1.5132,1.513,1.513,250200000.0
2009-05-27 15:03:00,1.513,1.5132,1.513,1.5131,238800000.0
2009-05-27 15:04:00,1.5131,1.51325,1.51305,1.51325,277400000.0
2009-05-27 15:05:00,1.51315,1.51335,1.51305,1.5131,373800000.0
2009-05-27 15:06:00,1.5131,1.5133,1.5131,1.5131,162000000.0
2009-05-27 15:07:00,1.51305,1.5131,1.513,1.513,378600000.0
2009-05-27 15:08:00,1.513,1.5132,1.513,1.5131,361200000.0
2009-05-27 15:09:00,1.5131,1.5131,1.5129,1.5129,222600000.0
2009-05-27 15:10:00,1.5129,1.5131,1.5129,1.513,216800000.0
2009-05-27 15:11:00,1.513,1.5131,1.51295,1.513,150400000.0
2009-05-27 15:12:00,1.5131,1.5131,1.513,1.513,119400000.0
2009-05-27 15:13:00,1.513,1.5131,1.51295,1.513,213600000.0
2009-05-27 15:14:00,1.51305,1.5132,1.513,1.513,367400000.0
2009-05-27 15:15:00,1.513,1.5131,1.5129,1.5131,325800000.0
2009-05-27 15:16:00,1.51305,1.51315,1.513,1.5131,314800000.0
2009-05-27 15:17:00,1.51315,1.51315,1.513,1.5131,178200000.0
2009-05-27 15:18:00,1.51315,1.5132,1.513,1.5131,199400000.0
2009-05-27 15:19:00,1.5131,1.5132,1.5131,1.5131,132400000.0
2009-05-27 15:20:00,1.5131,1.5133,1.5131,1.51315,288000000.0
2009-05-27 15:21:00,1.51315,1.5134,1.5131,1.51315,386800000.0
2009-05-27 15:22:00,1.5132,1.51335,1.5131,1.5131,361000000.0
2009-05-27 15:23:00,1.51315,1.51325,1.51295,1.513,268400000.0
2009-05-27 15:24:00,1.513,1.5131,1.513,1.513,151000000.0
2009-05-27 15:25:00,1.5131,1.5131,1.51295,1.51295,532200000.0
2009-05-27 15:26:00,1.51295,1.513,1.5128,1.513,489400000.0
2009-05-27 15:27:00,1.5129,1.51315,1.5129,1.5131,429200000.0
2009-05-27 15:28:00,1.5131,1.5131,1.5128,1.513,468400000.0
2009-05-27 15:29:00,1.51295,1.513,1.51255,1.5127,323000000.0
2009-05-27 15:30:00,1.51265,1.5128,1.5125,1.51275,344200000.0
2009-05-27 15:31:00,1.51275,1.5128,1.5125,1.5125,393400000.0
2009-05-27 15:32:00,1.5125,1.51275,1.51245,1.5126,450200000.0
2009-05-27 15:33:00,1.5126,1.51275,1.5126,1.5127,224800000.0
2009-05-27 15:34:00,1.5127,1.5129,1.5127,1.51275,243800000.0
2009-05-27 15:35:00,1.51275,1.513,1.51265,1.5129,455800000.0
2009-05-27 15:36:00,1.51285,1.5129,1.5128,1.51285,311000000.0
2009-05-27 15:37:00,1.5128,1.513,1.5128,1.51295,529199993.0
2009-05-27 15:38:00,1.5129,1.51295,1.5128,1.5128,304000000.0
2009-05-27 15:39:00,1.5128,1.51295,1.5127,1.5129,148800000.0
2009-05-27 15:40:00,1.5129,1.51295,1.5128,1.51285,182400000.0
2009-05-27 15:41:00,1.51285,1.5129,1.51255,1.5126,252400000.0
2009-05-27 15:42:00,1.51265,1.5128,1.51265,1.5127,225600000.0
2009-05-27 15:43:00,1.5127,1.5128,1.5127,1.5128,138800000.0
2009-05-27 15:44:00,1.5128,1.513,1.51275,1.5129,195800000.0
2009-05-27 15:45:00,1.5129,1.513,1.5126,1.5127,282600000.0
2009-05-27 15:46:00,1.5127,1.5127,1.5125,1.5126,395400000.0
2009-05-27 15:47:00,1.5126,1.513,1.5126,1.5129,310400000.0
2009-05-27 15:48:00,1.5129,1.51305,1.5129,1.5129,122600000.0
2009-05-27 15:49:00,1.51295,1.5131,1.5129,1.513,573400003.0
2009-05-27 15:50:00,1.513,1.5131,1.513,1.513,102200000.0
2009-05-27 15:51:00,1.513,1.51305,1.513,1.513,158200000.0
2009-05-27 15:52:00,1.51305,1.5131,1.51295,1.513,427000000.0
2009-05-27 15:53:00,1.513,1.5132,1.513,1.51315,202600000.0
2009-05-27 15:54:00,1.5131,1.51325,1.5131,1.5132,281000000.0
2009-05-27 15:55:00,1.5132,1.51335,1.5132,1.5133,526000000.0
2009-05-27 15:56:00,1.5133,1.5133,1.5132,1.5133,226600000.0
2009-05-27 15:57:00,1.5133,1.51355,1.5133,1.5135,260000000.0
2009-05-27 15:58:00,1.5135,1.51355,1.5134,1.5135,94800000.0
2009-05-27 15:59:00,1.5135,1.5136,1.5134,1.5135,296799999.0
2009-05-27 16:00:00,1.5135,1.51385,1.51335,1.5135,374000000.0
2009-05-27 16:01:00,1.51365,1.51365,1.5134,1.5136,213800000.0
2009-05-27 16:02:00,1.5136,1.51365,1.51325,1.51335,328800000.0
2009-05-27 16:03:00,1.51335,1.5136,1.5132,1.5134,413400000.0
2009-05-27 16:04:00,1.5134,1.51345,1.5133,1.5133,280600000.0
2009-05-27 16:05:00,1.51325,1.5135,1.51305,1.5133,479800000.0
2009-05-27 16:06:00,1.5133,1.51335,1.513,1.5132,259800000.0
2009-05-27 16:07:00,1.51325,1.5135,1.5132,1.51325,453400000.0
2009-05-27 16:08:00,1.5132,1.5133,1.513,1.513,513600000.0
2009-05-27 16:09:00,1.513,1.51325,1.513,1.513,463000000.0
2009-05-27 16:10:00,1.513,1.5132,1.513,1.513,346000000.0
2009-05-27 16:11:00,1.513,1.51325,1.513,1.513,430600000.0
2009-05-27 16:12:00,1.513,1.51305,1.5129,1.51305,306200000.0
2009-05-27 16:13:00,1.51305,1.5132,1.51295,1.5132,326400000.0
2009-05-27 16:14:00,1.5132,1.5133,1.5131,1.5131,295200000.0
2009-05-27 16:15:00,1.5131,1.5132,1.5125,1.5125,640400001.0
2009-05-27 16:16:00,1.5125,1.5125,1.5113,1.5114,592000000.0
2009-05-27 16:17:00,1.51135,1.51205,1.51125,1.5118,544100000.0
2009-05-27 16:18:00,1.5119,1.5121,1.5116,1.51175,422000000.0
2009-05-27 16:19:00,1.5117,1.51205,1.51165,1.5118,432400000.0
2009-05-27 16:20:00,1.5118,1.51225,1.5117,1.5121,525200000.0
2009-05-27 16:21:00,1.5121,1.51225,1.5117,1.5117,457800000.0
2009-05-27 16:22:00,1.5117,1.5121,1.51165,1.51195,449200000.0
2009-05-27 16:23:00,1.512,1.5121,1.5118,1.51195,370600000.0
2009-05-27 16:24:00,1.51195,1.512,1.51155,1.5117,448600000.0
2009-05-27 16:25:00,1.5118,1.5119,1.51165,1.51175,368600000.0
2009-05-27 16:26:00,1.5118,1.51215,1.51175,1.5121,325000000.0
2009-05-27 16:27:00,1.5121,1.51225,1.5117,1.512,453900002.0
2009-05-27 16:28:00,1.51175,1.5125,1.5117,1.5124,654799998.0
2009-05-27 16:29:00,1.5123,1.51245,1.512,1.5123,421600000.0
2009-05-27 16:30:00,1.5123,1.5124,1.51215,1.5122,274400000.0
2009-05-27 16:31:00,1.51235,1.51255,1.5121,1.5123,420599999.0
2009-05-27 16:32:00,1.51235,1.51245,1.5121,1.5123,371000000.0
2009-05-27 16:33:00,1.5123,1.51235,1.51185,1.5121,346100000.0
2009-05-27 16:34:00,1.5121,1.5123,1.512,1.51215,334600000.0
2009-05-27 16:35:00,1.51215,1.51235,1.5121,1.51225,324200000.0
2009-05-27 16:36:00,1.51225,1.51265,1.5122,1.51255,284800000.0
2009-05-27 16:37:00,1.51255,1.5127,1.5125,1.5126,231800000.0
2009-05-27 16:38:00,1.5126,1.51275,1.51255,1.51265,223800000.0
2009-05-27 16:39:00,1.51265,1.51285,1.5125,1.51285,346600000.0
2009-05-27 16:40:00,1.51285,1.5131,1.51285,1.513,544800000.0
2009-05-27 16:41:00,1.513,1.51305,1.5127,1.51285,542400000.0
2009-05-27 16:42:00,1.51285,1.513,1.5127,1.5127,449000000.0
2009-05-27 16:43:00,1.5127,1.51275,1.5123,1.5125,439200000.0
2009-05-27 16:44:00,1.5125,1.5126,1.51215,1.5123,238400000.0
2009-05-27 16:45:00,1.5123,1.51255,1.51225,1.5123,348800000.0
2009-05-27 16:46:00,1.51225,1.51255,1.5122,1.51245,328200000.0
2009-05-27 16:47:00,1.51245,1.51265,1.51215,1.51215,452600000.0
2009-05-27 16:48:00,1.51215,1.5123,1.512,1.5123,372600000.0
2009-05-27 16:49:00,1.5122,1.5125,1.51205,1.51235,606600000.0
2009-05-27 16:50:00,1.51235,1.51245,1.5121,1.5121,401200001.0
2009-05-27 16:51:00,1.5121,1.5123,1.51205,1.5122,408400000.0
2009-05-27 16:52:00,1.5123,1.51235,1.512,1.5122,498400001.0
2009-05-27 16:53:00,1.5122,1.5123,1.51205,1.5121,351600000.0
2009-05-27 16:54:00,1.5121,1.51245,1.5121,1.5123,531400000.0
2009-05-27 16:55:00,1.51225,1.51235,1.512,1.5122,499800000.0
2009-05-27 16:56:00,1.5122,1.5124,1.5122,1.5124,449200000.0
2009-05-27 16:57:00,1.5124,1.51255,1.5123,1.5125,394200000.0
2009-05-27 16:58:00,1.5126,1.5126,1.5125,1.5126,222400000.0
2009-05-27 16:59:00,1.5126,1.5128,1.5124,1.51275,797399999.0
2009-05-27 17:00:00,1.51275,1.5128,1.51235,1.5124,491400000.0
2009-05-27 17:01:00,1.5124,1.51255,1.5122,1.51235,430200000.0
2009-05-27 17:02:00,1.51235,1.51245,1.5122,1.5122,374000000.0
2009-05-27 17:03:00,1.5122,1.51235,1.512,1.5121,455200000.0
2009-05-27 17:04:00,1.5121,1.5121,1.51155,1.51175,363500000.0
2009-05-27 17:05:00,1.51175,1.51195,1.5116,1.51175,401100000.0
2009-05-27 17:06:00,1.5117,1.5119,1.5115,1.51155,598600000.0
2009-05-27 17:07:00,1.51155,1.5119,1.5114,1.5118,448800000.0
2009-05-27 17:08:00,1.5118,1.5118,1.5115,1.51165,403000000.0
2009-05-27 17:09:00,1.51165,1.51195,1.5116,1.5118,363400000.0
2009-05-27 17:10:00,1.5118,1.5121,1.51175,1.51205,311100000.0
2009-05-27 17:11:00,1.51205,1.5123,1.5119,1.5119,438400000.0
2009-05-27 17:12:00,1.5118,1.512,1.51145,1.5115,343400000.0
2009-05-27 17:13:00,1.5115,1.5118,1.51135,1.5117,408500000.0
2009-05-27 17:14:00,1.5117,1.512,1.5116,1.5117,409800000.0
2009-05-27 17:15:00,1.5117,1.5119,1.5115,1.5117,401200000.0
2009-05-27 17:16:00,1.5117,1.51175,1.5115,1.5117,465000000.0
2009-05-27 17:17:00,1.5117,1.5119,1.5116,1.5118,315000000.0
2009-05-27 17:18:00,1.51185,1.5121,1.51165,1.5119,315400000.0
2009-05-27 17:19:00,1.5119,1.51205,1.5117,1.51175,275800001.0
2009-05-27 17:20:00,1.5118,1.512,1.51165,1.51165,225600000.0
2009-05-27 17:21:00,1.51165,1.512,1.51165,1.51175,422600001.0
2009-05-27 17:22:00,1.5118,1.51205,1.51175,1.51205,257600000.0
2009-05-27 17:23:00,1.51205,1.51275,1.5119,1.51265,611000000.0
2009-05-27 17:24:00,1.5126,1.51275,1.5123,1.5123,682400000.0
2009-05-27 17:25:00,1.5123,1.5124,1.51215,1.5123,623400000.0
2009-05-27 17:26:00,1.5123,1.5123,1.51205,1.51215,486600000.0
2009-05-27 17:27:00,1.5122,1.5125,1.5121,1.51235,461600000.0
2009-05-27 17:28:00,1.51235,1.5124,1.51225,1.5124,289000000.0
2009-05-27 17:29:00,1.51235,1.5126,1.5123,1.5125,106600000.0
2009-05-27 17:30:00,1.5125,1.5126,1.5123,1.51235,311400000.0
2009-05-27 17:31:00,1.51235,1.5125,1.5123,1.5124,215600000.0
2009-05-27 17:32:00,1.5124,1.5128,1.5124,1.5127,229800000.0
2009-05-27 17:33:00,1.5127,1.5128,1.51255,1.51275,271000000.0
2009-05-27 17:34:00,1.51275,1.5129,1.51265,1.5127,162000000.0
2009-05-27 17:35:00,1.51265,1.5128,1.5124,1.5126,216600000.0
2009-05-27 17:36:00,1.5125,1.51275,1.5125,1.5126,263800000.0
2009-05-27 17:37:00,1.5126,1.51275,1.5125,1.51265,460200000.0
2009-05-27 17:38:00,1.51265,1.51275,1.5125,1.5125,362200000.0
2009-05-27 17:39:00,1.5125,1.5126,1.51235,1.5124,372200000.0
2009-05-27 17:40:00,1.5124,1.5127,1.5124,1.51245,261000000.0
2009-05-27 17:41:00,1.51245,1.5126,1.5124,1.5125,139000000.0
2009-05-27 17:42:00,1.5126,1.5126,1.5121,1.5123,259800000.0
2009-05-27 17:43:00,1.5123,1.5127,1.5123,1.5125,363000000.0
2009-05-27 17:44:00,1.5125,1.5126,1.51235,1.5124,159000000.0
2009-05-27 17:45:00,1.5123,1.5126,1.51225,1.5126,245800000.0
2009-05-27 17:46:00,1.5127,1.51275,1.51255,1.5126,360800000.0
2009-05-27 17:47:00,1.51265,1.51275,1.5124,1.5124,190600000.0
2009-05-27 17:48:00,1.5124,1.5125,1.5122,1.5122,386400000.0
2009-05-27 17:49:00,1.51225,1.5123,1.5122,1.5122,240800000.0
2009-05-27 17:50:00,1.5122,1.5124,1.5122,1.5124,135400000.0
2009-05-27 17:51:00,1.5124,1.5125,1.51225,1.51245,290599999.0
2009-05-27 17:52:00,1.5125,1.5127,1.5123,1.51265,593600000.0
2009-05-27 17:53:00,1.51265,1.5127,1.5123,1.5125,348400000.0
2009-05-27 17:54:00,1.5125,1.5125,1.51235,1.5124,205400000.0
2009-05-27 17:55:00,1.5124,1.5125,1.512,1.5122,365999999.0
2009-05-27 17:56:00,1.51225,1.5124,1.5122,1.51235,249600000.0
2009-05-27 17:57:00,1.5123,1.51245,1.5122,1.5122,298400000.0
2009-05-27 17:58:00,1.5123,1.5123,1.51225,1.5123,116400000.0
2009-05-27 17:59:00,1.5123,1.5124,1.51225,1.5124,116600000.0
2009-05-27 18:00:00,1.5124,1.5124,1.5122,1.5122,90800000.0
2009-05-27 18:01:00,1.5123,1.5124,1.51215,1.5124,213600000.0
2009-05-27 18:02:00,1.5124,1.51245,1.5122,1.51225,159600000.0
2009-05-27 18:03:00,1.5124,1.5125,1.5122,1.51225,178000000.0
2009-05-27 18:04:00,1.5123,1.5125,1.5122,1.51245,223000000.0
2009-05-27 18:05:00,1.5125,1.51255,1.5124,1.51245,252200000.0
2009-05-27 18:06:00,1.51245,1.5128,1.51245,1.51265,320600000.0
2009-05-27 18:07:00,1.51265,1.5128,1.5124,1.5124,355200000.0
2009-05-27 18:08:00,1.5124,1.5125,1.51215,1.51235,254000000.0
2009-05-27 18:09:00,1.5124,1.5128,1.5123,1.51275,559400000.0
2009-05-27 18:10:00,1.51265,1.5128,1.5126,1.5128,211600000.0
2009-05-27 18:11:00,1.5127,1.51275,1.5125,1.51275,250600000.0
2009-05-27 18:12:00,1.51275,1.51285,1.51255,1.51255,255600000.0
2009-05-27 18:13:00,1.51255,1.5126,1.5124,1.5125,182200000.0
2009-05-27 18:14:00,1.51255,1.51265,1.5125,1.5126,208000000.0
2009-05-27 18:15:00,1.51255,1.5127,1.5125,1.5126,239600000.0
2009-05-27 18:16:00,1.51255,1.5126,1.51235,1.5124,182600000.0
2009-05-27 18:17:00,1.5125,1.5129,1.5123,1.5129,434600000.0
2009-05-27 18:18:00,1.5129,1.51295,1.5123,1.5124,257400000.0
2009-05-27 18:19:00,1.5124,1.5125,1.5122,1.5124,136200000.0
2009-05-27 18:20:00,1.51235,1.5125,1.5123,1.51245,141000000.0
2009-05-27 18:21:00,1.51245,1.51255,1.51235,1.51255,101400000.0
2009-05-27 18:22:00,1.5126,1.5127,1.5125,1.5126,94400000.0
2009-05-27 18:23:00,1.5126,1.51265,1.5126,1.51265,33600000.0
2009-05-27 18:24:00,1.51265,1.5127,1.5125,1.5125,53000000.0
2009-05-27 18:25:00,1.5125,1.51255,1.5124,1.5125,76600000.0
2009-05-27 18:26:00,1.51245,1.5126,1.5124,1.5125,30600000.0
2009-05-27 18:27:00,1.5125,1.5125,1.51235,1.5124,103400000.0
2009-05-27 18:28:00,1.51245,1.5125,1.51235,1.5124,93000000.0
2009-05-27 18:29:00,1.5124,1.5125,1.51235,1.5124,91600000.0
2009-05-27 18:30:00,1.5124,1.5125,1.5124,1.5124,129600000.0
2009-05-27 18:31:00,1.5124,1.5124,1.5123,1.5123,61800000.0
2009-05-27 18:32:00,1.5122,1.5126,1.5122,1.5123,148200000.0
2009-05-27 18:33:00,1.51225,1.51245,1.51225,1.5123,169600000.0
2009-05-27 18:34:00,1.5123,1.5125,1.5123,1.5123,195000000.0
2009-05-27 18:35:00,1.5124,1.5124,1.5123,1.5124,91200000.0
2009-05-27 18:36:00,1.51235,1.5124,1.5123,1.5123,54600000.0
2009-05-27 18:37:00,1.5123,1.5124,1.5123,1.5123,46200000.0
2009-05-27 18:38:00,1.5124,1.5126,1.5123,1.5124,254800000.0
2009-05-27 18:39:00,1.51235,1.5125,1.5123,1.5125,139600000.0
2009-05-27 18:40:00,1.5124,1.5125,1.5124,1.5125,46000000.0
2009-05-27 18:41:00,1.5124,1.5125,1.5124,1.5125,53200000.0
2009-05-27 18:42:00,1.51205,1.51231,1.51196,1.51196,512600000.0
2009-05-27 18:43:00,1.5125,1.51255,1.5125,1.5125,22200000.0
2009-05-27 18:44:00,1.51235,1.51235,1.5123,1.5123,19600000.0
2009-05-27 18:45:00,1.51203,1.51213,1.51171,1.51213,296400000.0
2009-05-27 18:46:00,1.51235,1.5124,1.5123,1.5123,29400000.0
2009-05-27 18:47:00,1.5124,1.5125,1.5123,1.5125,57800000.0
2009-05-27 18:48:00,1.5125,1.5125,1.5123,1.5123,105000000.0
2009-05-27 18:49:00,1.5123,1.5124,1.512,1.5123,213200000.0
2009-05-27 18:50:00,1.5123,1.5125,1.51225,1.5125,125800000.0
2009-05-27 18:51:00,1.51242,1.51248,1.51236,1.51248,413799999.0
2009-05-27 18:52:00,1.5125,1.5126,1.5125,1.5126,96400000.0
2009-05-27 18:53:00,1.5127,1.5127,1.5126,1.5126,10000000.0
2009-05-27 18:54:00,1.5126,1.5126,1.5124,1.5126,69400000.0
2009-05-27 18:55:00,1.5126,1.51265,1.5125,1.51265,135600000.0
2009-05-27 18:56:00,1.5126,1.5127,1.5126,1.5126,94400000.0
2009-05-27 18:57:00,1.5125,1.5127,1.5123,1.5123,178600000.0
2009-05-27 18:58:00,1.5123,1.51245,1.512,1.5122,385000000.0
2009-05-27 18:59:00,1.5123,1.51245,1.5122,1.5123,157400000.0
2009-05-27 19:00:00,1.5123,1.5124,1.5122,1.51225,161200000.0
2009-05-27 19:01:00,1.51225,1.5124,1.51225,1.51235,86600000.0
2009-05-27 19:02:00,1.5124,1.5124,1.5123,1.5123,151600000.0
2009-05-27 19:03:00,1.5123,1.5125,1.5123,1.5124,98600000.0
2009-05-27 19:04:00,1.5124,1.5126,1.51235,1.5124,96200000.0
2009-05-27 19:05:00,1.51245,1.51245,1.5123,1.5123,146000000.0
2009-05-27 19:06:00,1.5123,1.5124,1.5123,1.5124,73000000.0
2009-05-27 19:07:00,1.5124,1.5125,1.5124,1.5124,42600000.0
2009-05-27 19:08:00,1.51255,1.51255,1.5123,1.5123,69000000.0
2009-05-27 19:09:00,1.51235,1.5125,1.5123,1.5125,204000000.0
2009-05-27 19:10:00,1.5125,1.5125,1.5123,1.5123,143000000.0
2009-05-27 19:11:00,1.5123,1.5126,1.5123,1.51255,166000002.0
2009-05-27 19:12:00,1.5125,1.5126,1.5125,1.5126,35400000.0
2009-05-27 19:13:00,1.5126,1.51265,1.51255,1.5126,121400000.0
2009-05-27 19:14:00,1.5126,1.5126,1.5126,1.5126,144200000.0
2009-05-27 19:15:00,1.5126,1.5126,1.5125,1.5125,27800000.0
2009-05-27 19:16:00,1.5125,1.5126,1.5125,1.5125,70000000.0
2009-05-27 19:17:00,1.5126,1.5126,1.5125,1.5126,74600000.0
2009-05-27 19:18:00,1.5126,1.5127,1.5125,1.5126,88000000.0
2009-05-27 19:19:00,1.5127,1.5127,1.5126,1.5126,45000000.0
2009-05-27 19:20:00,1.5126,1.5126,1.5125,1.5125,38000000.0
2009-05-27 19:21:00,1.5125,1.5125,1.5124,1.5124,56200000.0
2009-05-27 19:22:00,1.5125,1.5127,1.5124,1.5126,92400000.0
2009-05-27 19:23:00,1.51265,1.5127,1.51255,1.5126,143800000.0
2009-05-27 19:24:00,1.5126,1.51265,1.5125,1.5125,121200000.0
2009-05-27 19:25:00,1.5126,1.5127,1.5126,1.5126,56600000.0
2009-05-27 19:26:00,1.5126,1.5127,1.51255,1.5126,94800000.0
2009-05-27 19:27:00,1.5126,1.5126,1.51255,1.5126,85000000.0
2009-05-27 19:28:00,1.5126,1.5126,1.5126,1.5126,70800000.0
2009-05-27 19:29:00,1.5126,1.5127,1.51255,1.51265,68000000.0
2009-05-27 19:30:00,1.5126,1.5126,1.5126,1.5126,26000000.0
2009-05-27 19:31:00,1.51255,1.5126,1.51255,1.5126,31600000.0
2009-05-27 19:32:00,1.5126,1.5126,1.5126,1.5126,8400000.0
2009-05-27 19:33:00,1.51255,1.51255,1.5125,1.51255,22800000.0
2009-05-27 19:34:00,1.51255,1.51265,1.5125,1.5126,115400000.0
2009-05-27 19:35:00,1.5126,1.5127,1.51245,1.5125,204000000.0
2009-05-27 19:36:00,1.5125,1.5125,1.5123,1.51235,222200000.0
2009-05-27 19:37:00,1.51235,1.5124,1.5122,1.5123,330600000.0
2009-05-27 19:38:00,1.5123,1.5123,1.5122,1.5123,155800000.0
2009-05-27 19:39:00,1.5123,1.5123,1.51185,1.51185,431000000.0
2009-05-27 19:40:00,1.5118,1.51215,1.51175,1.512,317000000.0
2009-05-27 19:41:00,1.512,1.51215,1.51195,1.5121,247400000.0
2009-05-27 19:42:00,1.512,1.5121,1.512,1.512,109600000.0
2009-05-27 19:43:00,1.512,1.51215,1.512,1.512,152600000.0
2009-05-27 19:44:00,1.5121,1.5122,1.51205,1.5122,266200000.0
2009-05-27 19:45:00,1.5122,1.51235,1.51215,1.5122,422400000.0
2009-05-27 19:46:00,1.5122,1.51245,1.5122,1.51235,245600000.0
2009-05-27 19:47:00,1.5124,1.5124,1.5122,1.51235,208200000.0
2009-05-27 19:48:00,1.51235,1.5124,1.5121,1.51215,166000000.0
2009-05-27 19:49:00,1.5121,1.51215,1.51185,1.512,541800000.0
2009-05-27 19:50:00,1.512,1.51225,1.51185,1.5121,537400000.0
2009-05-27 19:51:00,1.5121,1.5121,1.512,1.512,183800000.0
2009-05-27 19:52:00,1.512,1.5121,1.512,1.512,435200000.0
2009-05-27 19:53:00,1.5121,1.5124,1.512,1.5122,596000000.0
2009-05-27 19:54:00,1.5122,1.51235,1.51205,1.51215,434600000.0
2009-05-27 19:55:00,1.51215,1.51235,1.512,1.51225,222200000.0
2009-05-27 19:56:00,1.51225,1.51235,1.5121,1.51215,276400000.0
2009-05-27 19:57:00,1.5122,1.5123,1.512,1.5121,380000000.0
2009-05-27 19:58:00,1.5121,1.5121,1.51185,1.5119,269000000.0
2009-05-27 19:59:00,1.512,1.5122,1.51195,1.5121,154000000.0
2009-05-27 20:00:00,1.5122,1.5122,1.51205,1.51205,216800000.0
2009-05-27 20:01:00,1.5122,1.5124,1.5122,1.5123,113400000.0
2009-05-27 20:02:00,1.51225,1.5123,1.51205,1.5122,216600000.0
2009-05-27 20:03:00,1.5122,1.5123,1.5121,1.5122,150600000.0
2009-05-27 20:04:00,1.5122,1.5123,1.51215,1.5122,355000000.0
2009-05-27 20:05:00,1.5122,1.5123,1.5121,1.5122,201800000.0
2009-05-27 20:06:00,1.5122,1.5122,1.512,1.5122,217200000.0
2009-05-27 20:07:00,1.51215,1.5124,1.51215,1.5123,126800000.0
2009-05-27 20:08:00,1.5123,1.51235,1.5122,1.5122,173600000.0
2009-05-27 20:09:00,1.5122,1.5126,1.51215,1.5125,133000000.0
2009-05-27 20:10:00,1.51245,1.5125,1.5124,1.5124,42000000.0
2009-05-27 20:11:00,1.5124,1.5126,1.5124,1.5124,253600000.0
2009-05-27 20:12:00,1.5124,1.51255,1.5123,1.5124,137600000.0
2009-05-27 20:13:00,1.51245,1.51255,1.5124,1.51245,33200000.0
2009-05-27 20:14:00,1.5125,1.5125,1.5124,1.5124,42200000.0
2009-05-27 20:15:00,1.51245,1.5126,1.5124,1.5125,114800000.0
2009-05-27 20:16:00,1.5126,1.5126,1.5125,1.5125,20400000.0
2009-05-27 20:17:00,1.51225,1.5124,1.51197,1.5124,69000000.0
2009-05-27 20:18:00,1.51205,1.51236,1.51205,1.51235,64600000.0
2009-05-27 20:19:00,1.51255,1.51255,1.5125,1.51255,38400000.0
2009-05-27 20:20:00,1.51255,1.5126,1.51245,1.5125,180600000.0
2009-05-27 20:21:00,1.5126,1.5126,1.5125,1.5125,62200000.0
2009-05-27 20:22:00,1.5125,1.51255,1.5124,1.5124,84400000.0
2009-05-27 20:23:00,1.5123,1.5124,1.5121,1.51225,148800000.0
2009-05-27 20:24:00,1.5122,1.51245,1.51205,1.5122,412000000.0
2009-05-27 20:25:00,1.5123,1.51245,1.51215,1.5123,244200000.0
2009-05-27 20:26:00,1.5123,1.5124,1.51225,1.5124,148600000.0
2009-05-27 20:27:00,1.5124,1.5126,1.5124,1.51255,178000000.0
2009-05-27 20:28:00,1.5126,1.5126,1.5125,1.5126,157200000.0
2009-05-27 20:29:00,1.51255,1.51255,1.5124,1.5125,36400000.0
2009-05-27 20:30:00,1.5125,1.51255,1.5125,1.51255,128800000.0
2009-05-27 20:31:00,1.51255,1.51255,1.5125,1.5125,79800000.0
2009-05-27 20:32:00,1.51245,1.51255,1.5124,1.51255,123800000.0
2009-05-27 20:33:00,1.5125,1.5126,1.51245,1.5125,103800000.0
2009-05-27 20:34:00,1.5125,1.51255,1.5124,1.51245,133000000.0
2009-05-27 20:35:00,1.5125,1.51255,1.5124,1.51255,245200000.0
2009-05-27 20:36:00,1.51255,1.5126,1.51245,1.5125,191800000.0
2009-05-27 20:37:00,1.51255,1.5126,1.5125,1.5126,39000000.0
2009-05-27 20:38:00,1.5126,1.5126,1.5126,1.5126,21000000.0
2009-05-27 20:39:00,1.51239,1.51247,1.51216,1.51247,42000000.0
2009-05-27 20:40:00,1.5126,1.5126,1.5126,1.5126,12600000.0
2009-05-27 20:41:00,1.5126,1.5126,1.5125,1.5125,73600000.0
2009-05-27 20:42:00,1.5125,1.5125,1.5125,1.5125,41600000.0
2009-05-27 20:43:00,1.51255,1.51255,1.5125,1.51255,37600000.0
2009-05-27 20:44:00,1.5125,1.51265,1.5125,1.51265,67600000.0
2009-05-27 20:45:00,1.51265,1.5127,1.5126,1.5126,53600000.0
2009-05-27 20:46:00,1.5126,1.5126,1.5126,1.5126,83600000.0
2009-05-27 20:47:00,1.5126,1.5128,1.5126,1.5126,64600000.0
2009-05-27 20:48:00,1.5127,1.51275,1.5126,1.51265,244600000.0
2009-05-27 20:49:00,1.5127,1.51285,1.51245,1.5125,297200000.0
2009-05-27 20:50:00,1.51255,1.51265,1.51245,1.51245,174200000.0
2009-05-27 20:51:00,1.5125,1.51255,1.51245,1.5125,191600000.0
2009-05-27 20:52:00,1.5125,1.51275,1.51245,1.5127,122600000.0
2009-05-27 20:53:00,1.5127,1.51285,1.5127,1.51275,159000000.0
2009-05-27 20:54:00,1.51275,1.5129,1.51265,1.5128,309000000.0
2009-05-27 20:55:00,1.51285,1.51295,1.51285,1.51295,178200000.0
2009-05-27 20:56:00,1.51295,1.51295,1.5129,1.5129,70200000.0
2009-05-27 20:57:00,1.5129,1.51295,1.5129,1.5129,135600000.0
2009-05-27 20:58:00,1.5129,1.5129,1.5127,1.51275,292000000.0
2009-05-27 20:59:00,1.51275,1.51295,1.5127,1.5129,183200000.0
2009-05-27 21:00:00,1.5129,1.51295,1.51285,1.5129,100200000.0
2009-05-27 21:01:00,1.5129,1.5129,1.51275,1.51285,50600000.0
2009-05-27 21:02:00,1.5128,1.5129,1.5127,1.5129,60800000.0
2009-05-27 21:03:00,1.51295,1.513,1.5129,1.5129,19800000.0
2009-05-27 21:04:00,1.51295,1.51295,1.5128,1.5128,24800000.0
2009-05-27 21:05:00,1.5128,1.5129,1.5128,1.5129,9800000.0
2009-05-27 21:06:00,1.5129,1.5129,1.5128,1.5128,5800000.0
2009-05-27 21:07:00,1.5129,1.51295,1.51285,1.5129,133800000.0
2009-05-27 21:08:00,1.51295,1.51295,1.5128,1.5128,13400000.0
2009-05-27 21:09:00,1.51254,1.51264,1.51229,1.51258,110400000.0
2009-05-27 21:10:00,1.5128,1.5128,1.5128,1.5128,10000000.0
2009-05-27 21:11:00,1.5129,1.5129,1.5128,1.5128,38800000.0
2009-05-27 21:12:00,1.51227,1.51263,1.51227,1.51257,45600000.0
2009-05-27 21:13:00,1.5128,1.5128,1.5128,1.5128,10000000.0
2009-05-27 21:14:00,1.51285,1.51285,1.5127,1.5127,59800000.0
2009-05-27 21:15:00,1.51275,1.51285,1.5127,1.51275,54800000.0
2009-05-27 21:16:00,1.5127,1.5128,1.5127,1.5128,41200000.0
2009-05-27 21:17:00,1.5128,1.5129,1.5127,1.5128,94000000.0
2009-05-27 21:18:00,1.5128,1.51285,1.5127,1.5128,98000000.0
2009-05-27 21:19:00,1.5127,1.51285,1.5127,1.5128,223600000.0
2009-05-27 21:20:00,1.51275,1.51275,1.5126,1.5127,228000000.0
2009-05-27 21:21:00,1.5127,1.5128,1.51265,1.5127,168800000.0
2009-05-27 21:22:00,1.5126,1.51295,1.5126,1.5129,99200000.0
2009-05-27 21:23:00,1.51295,1.513,1.51285,1.5129,152800000.0
2009-05-27 21:24:00,1.5129,1.5129,1.5129,1.5129,16800000.0
2009-05-27 21:25:00,1.5129,1.51295,1.5128,1.5128,69600000.0
2009-05-27 21:26:00,1.5128,1.51285,1.51265,1.5127,95800000.0
2009-05-27 21:27:00,1.5128,1.5128,1.5127,1.5127,44000000.0
2009-05-27 21:28:00,1.5127,1.51285,1.5127,1.5127,110200000.0
2009-05-27 21:29:00,1.5127,1.51275,1.51255,1.5127,112800000.0
2009-05-27 21:30:00,1.51265,1.51285,1.5126,1.5127,140200000.0
2009-05-27 21:31:00,1.5127,1.51285,1.51265,1.5128,103800000.0
2009-05-27 21:32:00,1.51285,1.51285,1.5127,1.5127,44800000.0
2009-05-27 21:33:00,1.5127,1.5127,1.51265,1.5127,51400000.0
2009-05-27 21:34:00,1.5127,1.5127,1.5124,1.5125,151600000.0
2009-05-27 21:35:00,1.5125,1.51255,1.51235,1.5125,126400000.0
2009-05-27 21:36:00,1.5124,1.5125,1.5123,1.5124,165800000.0
2009-05-27 21:37:00,1.5124,1.5125,1.51235,1.51245,64200000.0
2009-05-27 21:38:00,1.5125,1.51275,1.51245,1.5127,279200000.0
2009-05-27 21:39:00,1.5126,1.51285,1.5126,1.51275,218200000.0
2009-05-27 21:40:00,1.5128,1.51285,1.51255,1.51255,213600000.0
2009-05-27 21:41:00,1.5125,1.5126,1.51185,1.51255,305200002.0
2009-05-27 21:42:00,1.5126,1.51265,1.51235,1.5124,663000002.0
2009-05-27 21:43:00,1.51245,1.5125,1.5122,1.5124,456199999.0
2009-05-27 21:44:00,1.5124,1.5124,1.5121,1.51215,500500003.0
2009-05-27 21:45:00,1.51215,1.51235,1.51205,1.51225,203400000.0
2009-05-27 21:46:00,1.51225,1.51235,1.5122,1.51235,48600000.0
2009-05-27 21:47:00,1.51235,1.5126,1.51235,1.51245,176000000.0
2009-05-27 21:48:00,1.5125,1.5125,1.51245,1.51245,24000000.0
2009-05-27 21:49:00,1.5125,1.5125,1.51245,1.51245,49800000.0
2009-05-27 21:50:00,1.5125,1.5125,1.51245,1.51245,29200000.0
2009-05-27 21:51:00,1.5125,1.5125,1.5121,1.51225,278400001.0
2009-05-27 21:52:00,1.5123,1.5123,1.5118,1.512,316800001.0
2009-05-27 21:53:00,1.512,1.512,1.51155,1.51155,115800000.0
2009-05-27 21:54:00,1.51155,1.51155,1.5114,1.5115,90200000.0
2009-05-27 21:55:00,1.5115,1.5117,1.5115,1.5116,32000000.0
2009-05-27 21:56:00,1.5116,1.51185,1.51155,1.5118,108400000.0
2009-05-27 21:57:00,1.5118,1.512,1.5118,1.51185,55000000.0
2009-05-27 21:58:00,1.51185,1.51195,1.51175,1.5119,167000000.0
2009-05-27 21:59:00,1.5119,1.5119,1.51135,1.5114,142800000.0
2009-05-27 22:00:00,1.51135,1.5117,1.5113,1.5114,386800000.0
2009-05-27 22:01:00,1.5114,1.5116,1.5114,1.5116,124000000.0
2009-05-27 22:02:00,1.51155,1.51225,1.5115,1.5119,329600000.0
2009-05-27 22:03:00,1.5119,1.51195,1.51145,1.5115,116600000.0
2009-05-27 22:04:00,1.5115,1.5116,1.51145,1.5115,69200000.0
2009-05-27 22:05:00,1.51145,1.5117,1.51145,1.5117,72200000.0
2009-05-27 22:06:00,1.5117,1.5117,1.5115,1.5116,86500000.0
2009-05-27 22:07:00,1.5116,1.5116,1.5115,1.5115,79800000.0
2009-05-27 22:08:00,1.51155,1.5117,1.51155,1.51165,29200000.0
2009-05-27 22:09:00,1.51165,1.51165,1.51165,1.51165,18400000.0
2009-05-27 22:10:00,1.51165,1.5118,1.51165,1.51165,44200000.0
2009-05-27 22:11:00,1.51165,1.51165,1.51165,1.51165,17600000.0
2009-05-27 22:12:00,1.51135,1.51143,1.51102,1.51137,354400000.0
2009-05-27 22:13:00,1.51165,1.51165,1.51165,1.51165,4200000.0
2009-05-27 22:14:00,1.5117,1.51195,1.5117,1.51195,20000000.0
2009-05-27 22:15:00,1.51195,1.51195,1.51185,1.5119,106800000.0
2009-05-27 22:16:00,1.5119,1.51195,1.5119,1.51195,23600000.0
2009-05-27 22:17:00,1.51195,1.51195,1.5119,1.5119,36200000.0
2009-05-27 22:18:00,1.5119,1.5119,1.5119,1.5119,29400000.0
2009-05-27 22:19:00,1.51185,1.51185,1.51185,1.51185,12600000.0
2009-05-27 22:20:00,1.51185,1.51185,1.51175,1.51175,26200000.0
2009-05-27 22:21:00,1.51175,1.5118,1.51175,1.5118,24400000.0
2009-05-27 22:22:00,1.5118,1.51185,1.51175,1.51185,59000000.0
2009-05-27 22:23:00,1.5119,1.51195,1.5119,1.51195,31000000.0
2009-05-27 22:24:00,1.51195,1.51195,1.5118,1.51185,88599999.0
2009-05-27 22:25:00,1.5118,1.5118,1.5113,1.51145,214400000.0
2009-05-27 22:26:00,1.51145,1.5117,1.51125,1.51155,352000001.0
2009-05-27 22:27:00,1.5116,1.5116,1.51135,1.5114,127400001.0
2009-05-27 22:28:00,1.5114,1.5114,1.5112,1.5112,168200000.0
2009-05-27 22:29:00,1.51115,1.5115,1.51115,1.5112,230399999.0
2009-05-27 22:30:00,1.5112,1.5116,1.5112,1.51135,128400000.0
2009-05-27 22:31:00,1.5115,1.5118,1.51125,1.5115,282000000.0
2009-05-27 22:32:00,1.51145,1.5116,1.51135,1.51155,71400000.0
2009-05-27 22:33:00,1.5116,1.51185,1.5116,1.51185,129600000.0
2009-05-27 22:34:00,1.5118,1.512,1.5118,1.512,44400000.0
2009-05-27 22:35:00,1.512,1.512,1.51175,1.5118,120000000.0
2009-05-27 22:36:00,1.5118,1.5118,1.51165,1.51175,95000000.0
2009-05-27 22:37:00,1.51175,1.51175,1.5116,1.51165,108600000.0
2009-05-27 22:38:00,1.51165,1.5118,1.51165,1.5117,64800000.0
2009-05-27 22:39:00,1.5117,1.5117,1.51165,1.51165,68600000.0
2009-05-27 22:40:00,1.5117,1.5117,1.5116,1.51165,85000000.0
2009-05-27 22:41:00,1.5116,1.51165,1.5116,1.5116,32400000.0
2009-05-27 22:42:00,1.51165,1.51165,1.51135,1.51135,85800000.0
2009-05-27 22:43:00,1.5114,1.5114,1.5113,1.51135,32000000.0
2009-05-27 22:44:00,1.51135,1.51135,1.5112,1.5113,108400000.0
2009-05-27 22:45:00,1.51135,1.5115,1.51125,1.5114,63000000.0
2009-05-27 22:46:00,1.51145,1.51145,1.51135,1.5114,5200000.0
2009-05-27 22:47:00,1.5114,1.5115,1.51095,1.51095,86200000.0
2009-05-27 22:48:00,1.51095,1.51115,1.51095,1.51105,15200000.0
2009-05-27 22:49:00,1.51077,1.51094,1.51039,1.51063,124800000.0
2009-05-27 22:50:00,1.51115,1.51115,1.51105,1.51115,26600000.0
2009-05-27 22:51:00,1.5112,1.5112,1.51115,1.51115,18800000.0
2009-05-27 22:52:00,1.51125,1.51125,1.51125,1.51125,1000000.0
2009-05-27 22:53:00,1.5112,1.5112,1.51115,1.5112,5000000.0
2009-05-27 22:54:00,1.51115,1.5112,1.5111,1.5112,19000000.0
2009-05-27 22:55:00,1.51115,1.5112,1.511,1.51105,64400000.0
2009-05-27 22:56:00,1.51095,1.5111,1.51095,1.511,75000000.0
2009-05-27 22:57:00,1.51095,1.5113,1.51085,1.5113,233400000.0
2009-05-27 22:58:00,1.51135,1.51135,1.511,1.511,75400000.0
2009-05-27 22:59:00,1.511,1.5114,1.5105,1.51115,189800000.0
2009-05-27 23:00:00,1.5112,1.5114,1.5109,1.511,64000000.0
2009-05-27 23:01:00,1.5113,1.51185,1.5109,1.51148,36800000.0
2009-05-27 23:02:00,1.5108,1.51215,1.5108,1.51085,84400000.0
2009-05-27 23:03:00,1.5111,1.51145,1.5109,1.51145,87800000.0
2009-05-27 23:04:00,1.51145,1.5116,1.51105,1.5116,103800000.0
2009-05-27 23:05:00,1.5116,1.5119,1.5116,1.5117,79800000.0
2009-05-27 23:06:00,1.51185,1.5119,1.5112,1.5112,92800000.0
2009-05-27 23:07:00,1.5114,1.5118,1.5112,1.51165,75200000.0
2009-05-27 23:08:00,1.5117,1.5117,1.5114,1.5115,76800000.0
2009-05-27 23:09:00,1.5115,1.51165,1.5112,1.5112,104000000.0
2009-05-27 23:10:00,1.51115,1.51145,1.511,1.5114,84800000.0
2009-05-27 23:11:00,1.51135,1.51165,1.51135,1.5114,93400000.0
2009-05-27 23:12:00,1.5114,1.51145,1.51095,1.51135,101400000.0
2009-05-27 23:13:00,1.5114,1.5114,1.51135,1.51135,11000000.0
2009-05-27 23:14:00,1.51135,1.51135,1.5111,1.51125,50800000.0
2009-05-27 23:15:00,1.5111,1.5112,1.5111,1.5111,16600000.0
2009-05-27 23:16:00,1.5111,1.5112,1.511,1.5112,47800000.0
2009-05-27 23:17:00,1.51105,1.51155,1.51075,1.51135,52600000.0
2009-05-27 23:18:00,1.5113,1.51135,1.5113,1.51135,2000000.0
2009-05-27 23:19:00,1.5114,1.51145,1.51125,1.51135,20000000.0
2009-05-27 23:20:00,1.5114,1.5114,1.5114,1.5114,3000000.0
2009-05-27 23:21:00,1.51145,1.512,1.5111,1.51115,44000000.0
2009-05-27 23:22:00,1.5113,1.51145,1.51115,1.5114,14400000.0
2009-05-27 23:23:00,1.5114,1.51145,1.511,1.51145,35900000.0
2009-05-27 23:24:00,1.51155,1.5117,1.5114,1.5116,41400000.0
2009-05-27 23:25:00,1.5117,1.5117,1.5114,1.5114,12000000.0
2009-05-27 23:26:00,1.51145,1.5118,1.51145,1.5118,22200000.0
2009-05-27 23:27:00,1.5118,1.51205,1.5118,1.51195,26600000.0
2009-05-27 23:28:00,1.5119,1.51195,1.5117,1.5117,18200000.0
2009-05-27 23:29:00,1.51155,1.51155,1.5114,1.5114,7000000.0
2009-05-27 23:30:00,1.5114,1.5115,1.5114,1.5115,4000000.0
2009-05-27 23:31:00,1.5115,1.5115,1.5111,1.51145,44800000.0
2009-05-27 23:32:00,1.51145,1.5115,1.51125,1.51125,13000000.0
2009-05-27 23:33:00,1.51125,1.51165,1.51125,1.51165,17000000.0
2009-05-27 23:34:00,1.51175,1.5119,1.5115,1.5115,37800000.0
2009-05-27 23:35:00,1.5115,1.5115,1.5115,1.5115,1000000.0
2009-05-27 23:36:00,1.51165,1.5118,1.51165,1.5118,3200000.0
2009-05-27 23:37:00,1.51146,1.51149,1.51085,1.51148,177800000.0
2009-05-27 23:38:00,1.5119,1.5121,1.51175,1.5118,18000000.0
2009-05-27 23:39:00,1.5119,1.5121,1.5117,1.5117,57600000.0
2009-05-27 23:40:00,1.51175,1.51185,1.5117,1.51185,46800000.0
2009-05-27 23:41:00,1.5118,1.5118,1.5118,1.5118,1000000.0
2009-05-27 23:42:00,1.51128,1.5115,1.51103,1.51143,407800000.0
2009-05-27 23:43:00,1.5117,1.5117,1.5117,1.5117,4200000.0
2009-05-27 23:44:00,1.5118,1.5118,1.5118,1.5118,1000000.0
2009-05-27 23:45:00,1.51149,1.51164,1.51139,1.5114,80800000.0
2009-05-27 23:46:00,1.5117,1.5117,1.5117,1.5117,8400000.0
2009-05-27 23:47:00,1.51175,1.5118,1.51165,1.5118,26400000.0
2009-05-27 23:48:00,1.51144,1.51159,1.51106,1.51159,77800000.0
2009-05-27 23:49:00,1.5118,1.51185,1.5118,1.51185,3000000.0
2009-05-27 23:50:00,1.51185,1.51185,1.5117,1.51175,23600000.0
2009-05-27 23:51:00,1.5119,1.5119,1.51175,1.51185,5000000.0
2009-05-27 23:52:00,1.5118,1.5121,1.51175,1.5121,33000000.0
2009-05-27 23:53:00,1.51215,1.51215,1.51185,1.51185,28200000.0
2009-05-27 23:54:00,1.51175,1.51175,1.51175,1.51175,1000000.0
2009-05-27 23:55:00,1.5118,1.5119,1.5118,1.5119,4000000.0
2009-05-27 23:56:00,1.5118,1.5119,1.5118,1.5119,2000000.0
2009-05-27 23:57:00,1.51166,1.51169,1.51134,1.5115,42000000.0
2009-05-27 23:58:00,1.5118,1.5118,1.5117,1.5117,10200000.0
2009-05-27 23:59:00,1.5117,1.5117,1.51165,1.51165,9600000.0
2009-05-28 00:00:00,1.51165,1.5119,1.51165,1.5118,29600000.0
2009-05-28 00:01:00,1.51185,1.51185,1.51165,1.51165,17400000.0
2009-05-28 00:02:00,1.51139,1.51144,1.51089,1.51129,119400000.0
2009-05-28 00:03:00,1.51133,1.51153,1.51089,1.51153,201400000.0
2009-05-28 00:04:00,1.51165,1.51165,1.51165,1.51165,53200000.0
2009-05-28 00:05:00,1.5116,1.5116,1.5116,1.5116,40000000.0
2009-05-28 00:06:00,1.5116,1.51175,1.5116,1.5117,62800000.0
2009-05-28 00:07:00,1.51175,1.51175,1.5117,1.51175,54200000.0
2009-05-28 00:08:00,1.51175,1.51175,1.51165,1.51175,100800000.0
2009-05-28 00:09:00,1.51175,1.51175,1.5117,1.5117,42000000.0
2009-05-28 00:10:00,1.51175,1.51175,1.51165,1.51165,58800000.0
2009-05-28 00:11:00,1.5116,1.51165,1.5115,1.5115,75600000.0
2009-05-28 00:12:00,1.5115,1.51175,1.5115,1.5116,224800000.0
2009-05-28 00:13:00,1.5116,1.5116,1.5115,1.5115,27200000.0
2009-05-28 00:14:00,1.5115,1.5115,1.5115,1.5115,37800000.0
2009-05-28 00:15:00,1.5115,1.5115,1.5115,1.5115,101000000.0
2009-05-28 00:16:00,1.51145,1.5115,1.51145,1.5115,50600000.0
2009-05-28 00:17:00,1.51123,1.51135,1.51081,1.51131,266400000.0
2009-05-28 00:18:00,1.5115,1.5115,1.51145,1.51145,89000000.0
2009-05-28 00:19:00,1.51145,1.51145,1.51125,1.51125,24800000.0
2009-05-28 00:20:00,1.51125,1.5114,1.5111,1.5112,99200000.0
2009-05-28 00:21:00,1.5112,1.5112,1.5112,1.5112,8400000.0
2009-05-28 00:22:00,1.51125,1.51135,1.51115,1.5112,141800000.0
2009-05-28 00:23:00,1.5113,1.5114,1.5113,1.5114,25200000.0
2009-05-28 00:24:00,1.51135,1.51145,1.5111,1.51145,145000000.0
2009-05-28 00:25:00,1.51155,1.51175,1.51155,1.51175,68000000.0
2009-05-28 00:26:00,1.51175,1.51175,1.5116,1.51165,213400000.0
2009-05-28 00:27:00,1.5116,1.51175,1.5116,1.5116,250800000.0
2009-05-28 00:28:00,1.51165,1.51175,1.5116,1.5117,65200000.0
2009-05-28 00:29:00,1.5117,1.51175,1.5117,1.5117,103800000.0
2009-05-28 00:30:00,1.51175,1.5121,1.51175,1.5119,252600000.0
2009-05-28 00:31:00,1.51195,1.512,1.5119,1.51195,232800000.0
2009-05-28 00:32:00,1.51195,1.512,1.5112,1.5115,173800000.0
2009-05-28 00:33:00,1.5115,1.5116,1.5115,1.5115,94600000.0
2009-05-28 00:34:00,1.5115,1.51165,1.5115,1.5116,115200000.0
2009-05-28 00:35:00,1.5117,1.51185,1.5117,1.5118,56000000.0
2009-05-28 00:36:00,1.5117,1.51195,1.5116,1.5117,150800000.0
2009-05-28 00:37:00,1.5117,1.5118,1.5115,1.5118,100600000.0
2009-05-28 00:38:00,1.5118,1.5118,1.5117,1.5118,90000000.0
2009-05-28 00:39:00,1.5118,1.51185,1.5118,1.51185,10200000.0
2009-05-28 00:40:00,1.51185,1.51205,1.5116,1.5117,258800000.0
2009-05-28 00:41:00,1.51175,1.5119,1.5117,1.5119,48200000.0
2009-05-28 00:42:00,1.5119,1.5119,1.5117,1.5117,36600000.0
2009-05-28 00:43:00,1.5117,1.5117,1.51165,1.51165,82200000.0
2009-05-28 00:44:00,1.51175,1.5118,1.51165,1.5117,62000000.0
2009-05-28 00:45:00,1.5117,1.5117,1.5117,1.5117,33600000.0
2009-05-28 00:46:00,1.51165,1.5117,1.5115,1.5117,77400000.0
2009-05-28 00:47:00,1.5117,1.5117,1.5114,1.5116,223000000.0
2009-05-28 00:48:00,1.5115,1.5116,1.51145,1.5115,337400000.0
2009-05-28 00:49:00,1.5115,1.5115,1.51145,1.5115,61200000.0
2009-05-28 00:50:00,1.5115,1.5115,1.51145,1.5115,65200000.0
2009-05-28 00:51:00,1.5115,1.5115,1.51145,1.51145,77400000.0
2009-05-28 00:52:00,1.51145,1.5115,1.51145,1.51145,203600000.0
2009-05-28 00:53:00,1.51145,1.5115,1.51145,1.51145,51800000.0
2009-05-28 00:54:00,1.5115,1.5115,1.5113,1.5114,50200000.0
2009-05-28 00:55:00,1.5114,1.5114,1.5113,1.5113,110600000.0
2009-05-28 00:56:00,1.5113,1.5114,1.51125,1.5113,121200000.0
2009-05-28 00:57:00,1.5113,1.5114,1.5113,1.5114,33000000.0
2009-05-28 00:58:00,1.5113,1.5114,1.5111,1.51125,190000000.0
2009-05-28 00:59:00,1.51125,1.5113,1.5111,1.5112,146000000.0
2009-05-28 01:00:00,1.5112,1.5112,1.5112,1.5112,73600000.0
2009-05-28 01:01:00,1.5112,1.5115,1.5112,1.5112,250800000.0
2009-05-28 01:02:00,1.51125,1.51145,1.51125,1.51135,77600000.0
2009-05-28 01:03:00,1.5113,1.51145,1.51115,1.51145,44200000.0
2009-05-28 01:04:00,1.5114,1.5115,1.51135,1.5115,74800000.0
2009-05-28 01:05:00,1.5115,1.5115,1.5115,1.5115,21000000.0
2009-05-28 01:06:00,1.51143,1.51143,1.51138,1.5114,46200000.0
2009-05-28 01:07:00,1.5115,1.5115,1.5115,1.5115,13800000.0
2009-05-28 01:08:00,1.5116,1.5116,1.51155,1.51155,14200000.0
2009-05-28 01:09:00,1.5116,1.51165,1.51155,1.51165,20200000.0
2009-05-28 01:10:00,1.51165,1.51165,1.51165,1.51165,8400000.0
2009-05-28 01:11:00,1.5115,1.5115,1.5115,1.5115,5400000.0
2009-05-28 01:12:00,1.5115,1.51165,1.5115,1.51165,58200000.0
2009-05-28 01:13:00,1.51165,1.51165,1.51165,1.51165,16800000.0
2009-05-28 01:14:00,1.51165,1.51165,1.51165,1.51165,21000000.0
2009-05-28 01:15:00,1.51165,1.51165,1.51165,1.51165,29400000.0
2009-05-28 01:16:00,1.5116,1.51165,1.5115,1.51155,59000000.0
2009-05-28 01:17:00,1.51145,1.5115,1.5114,1.51145,34800000.0
2009-05-28 01:18:00,1.51145,1.5115,1.51145,1.5115,25200000.0
2009-05-28 01:19:00,1.51145,1.5115,1.5114,1.5114,78000000.0
2009-05-28 01:20:00,1.51145,1.5115,1.5114,1.5115,41400000.0
2009-05-28 01:21:00,1.5115,1.51155,1.5115,1.5115,46200000.0
2009-05-28 01:22:00,1.51145,1.51145,1.51145,1.51145,8400000.0
2009-05-28 01:23:00,1.5114,1.51145,1.51125,1.51145,16200000.0
2009-05-28 01:24:00,1.51145,1.51145,1.5112,1.51145,34800000.0
2009-05-28 01:25:00,1.5113,1.51145,1.5112,1.51125,41600000.0
2009-05-28 01:26:00,1.51145,1.51145,1.51145,1.51145,4200000.0
2009-05-28 01:27:00,1.51145,1.51145,1.51145,1.51145,12600000.0
2009-05-28 01:28:00,1.5113,1.5113,1.5113,1.5113,32400000.0
2009-05-28 01:29:00,1.5113,1.5113,1.5113,1.5113,71400000.0
2009-05-28 01:30:00,1.5113,1.5113,1.5113,1.5113,22200000.0
2009-05-28 01:31:00,1.5113,1.5113,1.5113,1.5113,21000000.0
2009-05-28 01:32:00,1.5113,1.51135,1.5113,1.51135,12600000.0
2009-05-28 01:33:00,1.51125,1.51135,1.5112,1.5112,59800000.0
2009-05-28 01:34:00,1.5112,1.51125,1.5112,1.51125,28800000.0
2009-05-28 01:35:00,1.5113,1.51135,1.51125,1.5113,50400000.0
2009-05-28 01:36:00,1.5113,1.51135,1.5113,1.51135,46200000.0
2009-05-28 01:37:00,1.51135,1.5115,1.5113,1.51145,46000000.0
2009-05-28 01:38:00,1.5113,1.5114,1.5113,1.5114,27400000.0
2009-05-28 01:39:00,1.5114,1.5114,1.5114,1.5114,100800000.0
2009-05-28 01:40:00,1.5114,1.5114,1.5113,1.51135,34200000.0
2009-05-28 01:41:00,1.51135,1.5114,1.51135,1.5114,16800000.0
2009-05-28 01:42:00,1.5113,1.51135,1.5113,1.5113,29400000.0
2009-05-28 01:43:00,1.5113,1.51135,1.5113,1.51135,151000000.0
2009-05-28 01:44:00,1.51135,1.51135,1.5113,1.5113,99000000.0
2009-05-28 01:45:00,1.51135,1.5114,1.5113,1.51135,75000000.0
2009-05-28 01:46:00,1.5114,1.51145,1.5113,1.51145,75800000.0
2009-05-28 01:47:00,1.5114,1.5115,1.51135,1.5115,73800000.0
2009-05-28 01:48:00,1.5115,1.51155,1.51145,1.51155,39000000.0
2009-05-28 01:49:00,1.51155,1.5116,1.51155,1.5116,93800000.0
2009-05-28 01:50:00,1.5116,1.5119,1.5116,1.5116,122000000.0
2009-05-28 01:51:00,1.5116,1.5116,1.51155,1.5116,19600000.0
2009-05-28 01:52:00,1.5116,1.51165,1.5116,1.51165,46600000.0
2009-05-28 01:53:00,1.5116,1.5118,1.51155,1.5118,98200000.0
2009-05-28 01:54:00,1.5118,1.5118,1.5116,1.5116,37800000.0
2009-05-28 01:55:00,1.51137,1.51153,1.51136,1.51145,249900000.0
2009-05-28 01:56:00,1.5115,1.51155,1.5115,1.5115,14400000.0
2009-05-28 01:57:00,1.5115,1.5115,1.5115,1.5115,4200000.0
2009-05-28 01:58:00,1.511,1.51132,1.511,1.51132,163800000.0
2009-05-28 01:59:00,1.51128,1.51135,1.51074,1.51117,106800000.0
2009-05-28 02:00:00,1.5115,1.51155,1.5115,1.5115,129400000.0
2009-05-28 02:01:00,1.5115,1.5115,1.5115,1.5115,27600000.0
2009-05-28 02:02:00,1.5115,1.5115,1.5115,1.5115,11200000.0
2009-05-28 02:03:00,1.5115,1.5115,1.5115,1.5115,182400000.0
2009-05-28 02:04:00,1.5115,1.5115,1.5115,1.5115,70400000.0
2009-05-28 02:05:00,1.5115,1.5115,1.5115,1.5115,96000000.0
2009-05-28 02:06:00,1.5115,1.5115,1.5115,1.5115,97800000.0
2009-05-28 02:07:00,1.5115,1.5115,1.5115,1.5115,121600000.0
2009-05-28 02:08:00,1.5115,1.5115,1.5115,1.5115,50400000.0
2009-05-28 02:09:00,1.5115,1.5115,1.5115,1.5115,138000000.0
2009-05-28 02:10:00,1.5115,1.51155,1.5115,1.5115,107400000.0
2009-05-28 02:11:00,1.5115,1.51155,1.5115,1.5115,43000000.0
2009-05-28 02:12:00,1.51155,1.512,1.51155,1.5116,303200000.0
2009-05-28 02:13:00,1.5116,1.51165,1.5115,1.51165,171000000.0
2009-05-28 02:14:00,1.5116,1.51165,1.51145,1.5115,320200000.0
2009-05-28 02:15:00,1.5115,1.5115,1.5115,1.5115,133400000.0
2009-05-28 02:16:00,1.5115,1.5115,1.5115,1.5115,38400000.0
2009-05-28 02:17:00,1.51145,1.51165,1.51145,1.5115,106000000.0
2009-05-28 02:18:00,1.5115,1.5115,1.5115,1.5115,91200000.0
2009-05-28 02:19:00,1.5115,1.5115,1.51145,1.5115,200200000.0
2009-05-28 02:20:00,1.5115,1.5115,1.5115,1.5115,110400000.0
2009-05-28 02:21:00,1.5115,1.5115,1.5115,1.5115,110400000.0
2009-05-28 02:22:00,1.5115,1.5115,1.5115,1.5115,147200000.0
2009-05-28 02:23:00,1.5115,1.5115,1.5115,1.5115,6400000.0
2009-05-28 02:24:00,1.51117,1.51118,1.51077,1.51107,22600000.0
2009-05-28 02:25:00,1.51125,1.5114,1.51125,1.5114,256400000.0
2009-05-28 02:26:00,1.5114,1.5115,1.5114,1.5114,172200000.0
2009-05-28 02:27:00,1.5114,1.51145,1.5114,1.5114,111600000.0
2009-05-28 02:28:00,1.5114,1.51145,1.5114,1.5114,25600000.0
2009-05-28 02:29:00,1.51145,1.51155,1.5114,1.51145,140800000.0
2009-05-28 02:30:00,1.51145,1.5116,1.51145,1.5116,31000000.0
2009-05-28 02:31:00,1.51155,1.5116,1.51155,1.5116,12000000.0
2009-05-28 02:32:00,1.5118,1.5118,1.5118,1.5118,6200000.0
2009-05-28 02:33:00,1.51175,1.5118,1.51175,1.5118,7400000.0
2009-05-28 02:34:00,1.51175,1.51175,1.51165,1.51165,40400000.0
2009-05-28 02:35:00,1.5117,1.5117,1.51155,1.51165,82800000.0
2009-05-28 02:36:00,1.5116,1.5118,1.51155,1.5118,108000000.0
2009-05-28 02:37:00,1.5117,1.51175,1.5115,1.5116,110200000.0
2009-05-28 02:38:00,1.5116,1.5116,1.5115,1.5116,176800000.0
2009-05-28 02:39:00,1.51155,1.5117,1.51155,1.5117,48400000.0
2009-05-28 02:40:00,1.5116,1.5117,1.5116,1.5117,98800000.0
2009-05-28 02:41:00,1.5117,1.51185,1.5116,1.5117,168600000.0
2009-05-28 02:42:00,1.5117,1.5119,1.5117,1.51185,77000000.0
2009-05-28 02:43:00,1.51185,1.51185,1.5116,1.5116,326400000.0
2009-05-28 02:44:00,1.5116,1.5117,1.5116,1.5117,464800000.0
2009-05-28 02:45:00,1.5117,1.5117,1.5116,1.5117,398600000.0
2009-05-28 02:46:00,1.5116,1.51175,1.5116,1.5116,262400000.0
2009-05-28 02:47:00,1.5116,1.5117,1.5116,1.5116,249400000.0
2009-05-28 02:48:00,1.5116,1.5116,1.5116,1.5116,297000000.0
2009-05-28 02:49:00,1.5116,1.5116,1.5116,1.5116,55000000.0
2009-05-28 02:50:00,1.5116,1.5117,1.5116,1.5117,225200000.0
2009-05-28 02:51:00,1.5116,1.5116,1.5116,1.5116,77000000.0
2009-05-28 02:52:00,1.5116,1.5116,1.5116,1.5116,143000000.0
2009-05-28 02:53:00,1.5116,1.51175,1.5116,1.5116,498400000.0
2009-05-28 02:54:00,1.5116,1.5117,1.5111,1.51145,240800000.0
2009-05-28 02:55:00,1.5115,1.5115,1.51075,1.5112,412600000.0
2009-05-28 02:56:00,1.5112,1.5113,1.511,1.511,267600000.0
2009-05-28 02:57:00,1.51115,1.51125,1.51105,1.5112,129800000.0
2009-05-28 02:58:00,1.5112,1.5115,1.5112,1.51145,179800001.0
2009-05-28 02:59:00,1.51145,1.51145,1.51145,1.51145,46200000.0
2009-05-28 03:00:00,1.51145,1.5115,1.5114,1.5115,118600000.0
2009-05-28 03:01:00,1.5115,1.51185,1.5115,1.5117,140800000.0
2009-05-28 03:02:00,1.51165,1.51225,1.5116,1.51165,276800000.0
2009-05-28 03:03:00,1.5117,1.51175,1.5114,1.5116,207000000.0
2009-05-28 03:04:00,1.5116,1.51175,1.5116,1.5116,133800000.0
2009-05-28 03:05:00,1.5116,1.51165,1.5112,1.5112,169200000.0
2009-05-28 03:06:00,1.5112,1.5113,1.5112,1.5113,180800000.0
2009-05-28 03:07:00,1.5113,1.51155,1.5113,1.5115,247400000.0
2009-05-28 03:08:00,1.51145,1.5115,1.51145,1.51145,150800000.0
2009-05-28 03:09:00,1.5115,1.5115,1.5114,1.5114,127600000.0
2009-05-28 03:10:00,1.5114,1.51155,1.5114,1.5114,167000000.0
2009-05-28 03:11:00,1.5115,1.51155,1.5114,1.5115,178800000.0
2009-05-28 03:12:00,1.51155,1.51155,1.5115,1.5115,20400000.0
2009-05-28 03:13:00,1.5115,1.5115,1.5114,1.5114,96600000.0
2009-05-28 03:14:00,1.5114,1.5116,1.5114,1.5115,107600000.0
2009-05-28 03:15:00,1.51155,1.51155,1.5114,1.5114,53600000.0
2009-05-28 03:16:00,1.51145,1.51155,1.51135,1.51135,78200000.0
2009-05-28 03:17:00,1.5114,1.5114,1.51135,1.5114,48600000.0
2009-05-28 03:18:00,1.5114,1.5115,1.5114,1.51145,26600000.0
2009-05-28 03:19:00,1.5115,1.5115,1.5113,1.5114,55600000.0
2009-05-28 03:20:00,1.5113,1.51145,1.5113,1.5114,38000000.0
2009-05-28 03:21:00,1.51145,1.5115,1.51135,1.5114,81800000.0
2009-05-28 03:22:00,1.51145,1.5115,1.5114,1.5114,102800000.0
2009-05-28 03:23:00,1.51135,1.5114,1.51135,1.5114,31200000.0
2009-05-28 03:24:00,1.51135,1.5114,1.51135,1.5114,48600000.0
2009-05-28 03:25:00,1.5114,1.5114,1.51135,1.51135,2000000.0
2009-05-28 03:26:00,1.5114,1.5114,1.51135,1.5114,34200000.0
2009-05-28 03:27:00,1.5114,1.51145,1.51135,1.5114,80200000.0
2009-05-28 03:28:00,1.5114,1.5115,1.5114,1.5115,22200000.0
2009-05-28 03:29:00,1.5116,1.5116,1.51155,1.51155,48400000.0
2009-05-28 03:30:00,1.51145,1.51165,1.5114,1.5114,93800000.0
2009-05-28 03:31:00,1.5114,1.5114,1.51135,1.51135,176800000.0
2009-05-28 03:32:00,1.51135,1.5114,1.5113,1.5113,125600000.0
2009-05-28 03:33:00,1.5113,1.5114,1.5113,1.51135,9000000.0
2009-05-28 03:34:00,1.5114,1.5114,1.5114,1.5114,42800000.0
2009-05-28 03:35:00,1.5115,1.5115,1.51145,1.51145,4000000.0
2009-05-28 03:36:00,1.5114,1.51155,1.5114,1.51155,46800000.0
2009-05-28 03:37:00,1.5115,1.5116,1.5115,1.51155,102600000.0
2009-05-28 03:38:00,1.51155,1.5119,1.5115,1.5118,78400000.0
2009-05-28 03:39:00,1.5118,1.51195,1.5118,1.5119,99800000.0
2009-05-28 03:40:00,1.5119,1.512,1.5118,1.5118,100400000.0
2009-05-28 03:41:00,1.5118,1.5119,1.5118,1.5118,90000000.0
2009-05-28 03:42:00,1.51185,1.51195,1.5118,1.5119,69000000.0
2009-05-28 03:43:00,1.51185,1.5119,1.5118,1.5119,51800000.0
2009-05-28 03:44:00,1.51185,1.51205,1.5118,1.512,49800000.0
2009-05-28 03:45:00,1.512,1.512,1.51175,1.5118,187200000.0
2009-05-28 03:46:00,1.5118,1.512,1.51175,1.51185,175600000.0
2009-05-28 03:47:00,1.5119,1.51195,1.5118,1.5118,153000000.0
2009-05-28 03:48:00,1.5118,1.51195,1.51175,1.5119,90600000.0
2009-05-28 03:49:00,1.51195,1.512,1.51185,1.5119,84400000.0
2009-05-28 03:50:00,1.5119,1.51205,1.51185,1.51195,182400000.0
2009-05-28 03:51:00,1.512,1.512,1.51195,1.512,94200000.0
2009-05-28 03:52:00,1.512,1.512,1.51195,1.512,155000000.0
2009-05-28 03:53:00,1.512,1.51215,1.51195,1.5121,274400000.0
2009-05-28 03:54:00,1.5121,1.51225,1.51205,1.51215,214200000.0
2009-05-28 03:55:00,1.5121,1.5122,1.51205,1.5122,91800000.0
2009-05-28 03:56:00,1.51225,1.51225,1.51205,1.51205,24400000.0
2009-05-28 03:57:00,1.5121,1.51215,1.51195,1.512,80800000.0
2009-05-28 03:58:00,1.51205,1.5121,1.512,1.5121,39000000.0
2009-05-28 03:59:00,1.51205,1.51235,1.51205,1.51225,69200000.0
2009-05-28 04:00:00,1.51225,1.5123,1.51225,1.51225,35800000.0
2009-05-28 04:01:00,1.51225,1.51225,1.51225,1.51225,8400000.0
2009-05-28 04:02:00,1.51225,1.51225,1.5122,1.51225,82600000.0
2009-05-28 04:03:00,1.51225,1.5124,1.51225,1.51225,66400000.0
2009-05-28 04:04:00,1.5122,1.51235,1.5122,1.5123,74000000.0
2009-05-28 04:05:00,1.51225,1.51235,1.51225,1.51235,105000000.0
2009-05-28 04:06:00,1.51235,1.51235,1.51225,1.51235,43600000.0
2009-05-28 04:07:00,1.5124,1.5124,1.51215,1.5122,98000000.0
2009-05-28 04:08:00,1.51225,1.51245,1.51215,1.51225,144000000.0
2009-05-28 04:09:00,1.5122,1.5122,1.5122,1.5122,48000000.0
2009-05-28 04:10:00,1.5122,1.51225,1.5122,1.5122,177400000.0
2009-05-28 04:11:00,1.5122,1.51225,1.5121,1.5121,92800000.0
2009-05-28 04:12:00,1.5121,1.5122,1.5121,1.5121,197400000.0
2009-05-28 04:13:00,1.5122,1.5122,1.5121,1.5121,78600000.0
2009-05-28 04:14:00,1.5121,1.51235,1.5121,1.51225,281400000.0
2009-05-28 04:15:00,1.51225,1.51235,1.51205,1.5122,147600000.0
2009-05-28 04:16:00,1.5121,1.51225,1.51195,1.512,127000000.0
2009-05-28 04:17:00,1.51205,1.5121,1.5118,1.5118,178400000.0
2009-05-28 04:18:00,1.5118,1.51195,1.5117,1.5118,92400000.0
2009-05-28 04:19:00,1.5118,1.5118,1.5118,1.5118,43200000.0
2009-05-28 04:20:00,1.5118,1.51185,1.5118,1.5118,89200000.0
2009-05-28 04:21:00,1.5118,1.512,1.5117,1.5118,58200000.0
2009-05-28 04:22:00,1.51175,1.5118,1.5117,1.5118,219200000.0
2009-05-28 04:23:00,1.5118,1.51185,1.5118,1.5118,205800000.0
2009-05-28 04:24:00,1.5118,1.51205,1.51175,1.5118,196800000.0
2009-05-28 04:25:00,1.5118,1.51195,1.51175,1.5118,170200000.0
2009-05-28 04:26:00,1.5118,1.51205,1.5117,1.5118,77400000.0
2009-05-28 04:27:00,1.5118,1.51205,1.5117,1.51185,55600000.0
2009-05-28 04:28:00,1.5118,1.51185,1.5118,1.51185,113000000.0
2009-05-28 04:29:00,1.5118,1.51185,1.5118,1.51185,19600000.0
2009-05-28 04:30:00,1.51195,1.5122,1.51185,1.51195,132500000.0
2009-05-28 04:31:00,1.51195,1.5122,1.5119,1.512,72800000.0
2009-05-28 04:32:00,1.512,1.51215,1.5118,1.51185,89800000.0
2009-05-28 04:33:00,1.51185,1.5121,1.51185,1.512,171400000.0
2009-05-28 04:34:00,1.51195,1.512,1.5118,1.5119,84400000.0
2009-05-28 04:35:00,1.51185,1.512,1.51175,1.51195,100400000.0
2009-05-28 04:36:00,1.5119,1.51195,1.5119,1.51195,6000000.0
2009-05-28 04:37:00,1.5119,1.51215,1.5118,1.51185,41600000.0
2009-05-28 04:38:00,1.5119,1.5121,1.5118,1.51195,45800000.0
2009-05-28 04:39:00,1.51195,1.512,1.51185,1.51185,24400000.0
2009-05-28 04:40:00,1.5119,1.5121,1.5119,1.51205,57200000.0
2009-05-28 04:41:00,1.51205,1.5122,1.51175,1.51175,226500000.0
2009-05-28 04:42:00,1.5118,1.512,1.5118,1.5118,109200000.0
2009-05-28 04:43:00,1.5118,1.5118,1.5118,1.5118,12600000.0
2009-05-28 04:44:00,1.51205,1.51215,1.5117,1.5118,266200000.0
2009-05-28 04:45:00,1.5118,1.51185,1.5118,1.5118,82200000.0
2009-05-28 04:46:00,1.5118,1.51205,1.51175,1.5118,216200000.0
2009-05-28 04:47:00,1.5118,1.5118,1.51175,1.51175,47600000.0
2009-05-28 04:48:00,1.51175,1.51175,1.5116,1.5116,46200000.0
2009-05-28 04:49:00,1.5116,1.5117,1.5115,1.5115,71200000.0
2009-05-28 04:50:00,1.5115,1.5115,1.5115,1.5115,30000000.0
2009-05-28 04:51:00,1.5115,1.5116,1.5114,1.5116,288200000.0
2009-05-28 04:52:00,1.51155,1.51175,1.51155,1.51175,123600000.0
2009-05-28 04:53:00,1.5116,1.5116,1.5116,1.5116,81200000.0
2009-05-28 04:54:00,1.5116,1.5116,1.5116,1.5116,184600000.0
2009-05-28 04:55:00,1.5116,1.5117,1.5116,1.5116,94600000.0
2009-05-28 04:56:00,1.5116,1.5116,1.5116,1.5116,44200000.0
2009-05-28 04:57:00,1.5116,1.5117,1.5116,1.5116,128600000.0
2009-05-28 04:58:00,1.5116,1.5117,1.51155,1.51155,215600000.0
2009-05-28 04:59:00,1.5116,1.5116,1.51155,1.51155,36200000.0
2009-05-28 05:00:00,1.51155,1.5118,1.51155,1.5117,97000000.0
2009-05-28 05:01:00,1.5117,1.5117,1.51145,1.5115,124800000.0
2009-05-28 05:02:00,1.5115,1.5117,1.5115,1.51155,40400000.0
2009-05-28 05:03:00,1.51155,1.5116,1.5115,1.5116,129800000.0
2009-05-28 05:04:00,1.5116,1.5118,1.5116,1.5116,122800000.0
2009-05-28 05:05:00,1.5116,1.5116,1.5116,1.5116,82800000.0
2009-05-28 05:06:00,1.5116,1.51175,1.5114,1.5115,381000000.0
2009-05-28 05:07:00,1.5115,1.5116,1.5115,1.5116,141800000.0
2009-05-28 05:08:00,1.51155,1.5116,1.5115,1.5115,161400000.0
2009-05-28 05:09:00,1.5115,1.51175,1.5114,1.5115,295600000.0
2009-05-28 05:10:00,1.51155,1.5116,1.51145,1.5115,194400000.0
2009-05-28 05:11:00,1.5115,1.5116,1.5112,1.5114,281600000.0
2009-05-28 05:12:00,1.5114,1.5115,1.51125,1.51135,130800000.0
2009-05-28 05:13:00,1.51125,1.51165,1.51115,1.5115,185800000.0
2009-05-28 05:14:00,1.5115,1.5115,1.51145,1.51145,5000000.0
2009-05-28 05:15:00,1.51145,1.5116,1.5114,1.51145,67400000.0
2009-05-28 05:16:00,1.51145,1.5116,1.5114,1.51145,34800000.0
2009-05-28 05:17:00,1.5115,1.5115,1.5109,1.5111,187200000.0
2009-05-28 05:18:00,1.51105,1.5113,1.511,1.511,82000000.0
2009-05-28 05:19:00,1.51115,1.5113,1.51085,1.5111,96000000.0
2009-05-28 05:20:00,1.51115,1.51135,1.51105,1.51115,140400000.0
2009-05-28 05:21:00,1.5112,1.51155,1.5112,1.5114,109200000.0
2009-05-28 05:22:00,1.51145,1.51155,1.51135,1.5114,205800000.0
2009-05-28 05:23:00,1.51145,1.5117,1.51145,1.5117,21000000.0
2009-05-28 05:24:00,1.51175,1.51175,1.5115,1.5116,41200000.0
2009-05-28 05:25:00,1.5116,1.51165,1.5112,1.5112,279400000.0
2009-05-28 05:26:00,1.5113,1.51145,1.5112,1.5113,172800000.0
2009-05-28 05:27:00,1.5113,1.5113,1.5113,1.5113,85600000.0
2009-05-28 05:28:00,1.5113,1.51135,1.5113,1.5113,51400000.0
2009-05-28 05:29:00,1.5113,1.51135,1.5113,1.51135,34800000.0
2009-05-28 05:30:00,1.5113,1.51145,1.5113,1.5114,46600000.0
2009-05-28 05:31:00,1.51145,1.51155,1.5114,1.5115,53200000.0
2009-05-28 05:32:00,1.51145,1.5115,1.5114,1.51145,19200000.0
2009-05-28 05:33:00,1.51145,1.51145,1.51135,1.5114,11400000.0
2009-05-28 05:34:00,1.51135,1.5114,1.51135,1.5114,23600000.0
2009-05-28 05:35:00,1.5113,1.5114,1.5113,1.5113,147400000.0
2009-05-28 05:36:00,1.51135,1.51135,1.5113,1.51135,74600000.0
2009-05-28 05:37:00,1.51135,1.51155,1.5113,1.51145,94000000.0
2009-05-28 05:38:00,1.5114,1.5114,1.5113,1.5113,83600000.0
2009-05-28 05:39:00,1.5113,1.51145,1.51125,1.5114,100000000.0
2009-05-28 05:40:00,1.51135,1.5114,1.5111,1.5112,111000000.0
2009-05-28 05:41:00,1.5112,1.51135,1.511,1.511,68000000.0
2009-05-28 05:42:00,1.51095,1.5113,1.51095,1.51105,118800000.0
2009-05-28 05:43:00,1.5111,1.5111,1.511,1.5111,53000000.0
2009-05-28 05:44:00,1.5111,1.5112,1.5111,1.5112,116400000.0
2009-05-28 05:45:00,1.5112,1.5113,1.511,1.5111,30600000.0
2009-05-28 05:46:00,1.5111,1.5111,1.51105,1.5111,67200000.0
2009-05-28 05:47:00,1.5111,1.5111,1.5111,1.5111,29400000.0
2009-05-28 05:48:00,1.5111,1.51125,1.5109,1.51125,61200000.0
2009-05-28 05:49:00,1.511,1.51104,1.51079,1.51104,60000000.0
2009-05-28 05:50:00,1.5113,1.51135,1.5113,1.5113,74200000.0
2009-05-28 05:51:00,1.5113,1.5113,1.5113,1.5113,12600000.0
2009-05-28 05:52:00,1.51145,1.51145,1.5113,1.5113,5200000.0
2009-05-28 05:53:00,1.5113,1.5113,1.5113,1.5113,21000000.0
2009-05-28 05:54:00,1.51125,1.5113,1.51125,1.5113,54400000.0
2009-05-28 05:55:00,1.5113,1.5113,1.5113,1.5113,41800000.0
2009-05-28 05:56:00,1.5113,1.51145,1.5113,1.5113,39800000.0
2009-05-28 05:57:00,1.5114,1.5114,1.51125,1.5113,51000000.0
2009-05-28 05:58:00,1.5113,1.5114,1.5113,1.5114,33200000.0
2009-05-28 05:59:00,1.51145,1.51145,1.5114,1.5114,5000000.0
2009-05-28 06:00:00,1.5113,1.51145,1.5113,1.5114,16600000.0
2009-05-28 06:01:00,1.5114,1.5115,1.5114,1.5115,8200000.0
2009-05-28 06:02:00,1.51145,1.5115,1.5113,1.5114,150400000.0
2009-05-28 06:03:00,1.5114,1.5116,1.51135,1.5114,72400000.0
2009-05-28 06:04:00,1.5114,1.51145,1.5113,1.5114,115400000.0
2009-05-28 06:05:00,1.5114,1.5114,1.5114,1.5114,33600000.0
2009-05-28 06:06:00,1.5114,1.5115,1.5114,1.5114,50400000.0
2009-05-28 06:07:00,1.5114,1.5116,1.5114,1.51155,36000000.0
2009-05-28 06:08:00,1.5116,1.5116,1.51125,1.51145,111800000.0
2009-05-28 06:09:00,1.51145,1.51185,1.5114,1.51185,171400000.0
2009-05-28 06:10:00,1.5119,1.5119,1.51155,1.5116,170200000.0
2009-05-28 06:11:00,1.5116,1.5119,1.51155,1.5118,98200000.0
2009-05-28 06:12:00,1.5118,1.512,1.51175,1.51175,59200000.0
2009-05-28 06:13:00,1.5117,1.5119,1.5117,1.5119,27000000.0
2009-05-28 06:14:00,1.5119,1.512,1.51165,1.51175,38400000.0
2009-05-28 06:15:00,1.5117,1.51175,1.5116,1.5116,39000000.0
2009-05-28 06:16:00,1.5115,1.5116,1.5115,1.5116,140600000.0
2009-05-28 06:17:00,1.5116,1.51175,1.51155,1.51175,130000000.0
2009-05-28 06:18:00,1.51175,1.51195,1.5116,1.5117,254800000.0
2009-05-28 06:19:00,1.5117,1.5117,1.5116,1.5116,159000000.0
2009-05-28 06:20:00,1.5116,1.5116,1.5116,1.5116,67800000.0
2009-05-28 06:21:00,1.5116,1.5116,1.5115,1.5116,98000000.0
2009-05-28 06:22:00,1.5116,1.5116,1.51145,1.51145,83200000.0
2009-05-28 06:23:00,1.5115,1.5115,1.5114,1.5115,46800000.0
2009-05-28 06:24:00,1.5115,1.5115,1.5111,1.51135,231400000.0
2009-05-28 06:25:00,1.51125,1.5113,1.51,1.51025,488899998.0
2009-05-28 06:26:00,1.51025,1.5104,1.5101,1.5102,196200000.0
2009-05-28 06:27:00,1.51015,1.5103,1.51005,1.51015,219600000.0
2009-05-28 06:28:00,1.5101,1.5102,1.50985,1.50985,324800000.0
2009-05-28 06:29:00,1.50985,1.5101,1.50935,1.50955,290925000.0
2009-05-28 06:30:00,1.50955,1.5101,1.50945,1.51,298200000.0
2009-05-28 06:31:00,1.50975,1.5103,1.50975,1.5103,282600000.0
2009-05-28 06:32:00,1.5101,1.5103,1.5095,1.5103,228600000.0
2009-05-28 06:33:00,1.5103,1.5103,1.50975,1.51,328800000.0
2009-05-28 06:34:00,1.51,1.51025,1.50985,1.51,216200000.0
2009-05-28 06:35:00,1.51005,1.5101,1.5096,1.5101,286599999.0
2009-05-28 06:36:00,1.5101,1.5102,1.5101,1.51015,108200000.0
2009-05-28 06:37:00,1.5102,1.51045,1.5102,1.51025,196400000.0
2009-05-28 06:38:00,1.51025,1.51075,1.51025,1.5107,59600000.0
2009-05-28 06:39:00,1.51065,1.5108,1.5106,1.51065,110200000.0
2009-05-28 06:40:00,1.51075,1.5108,1.5106,1.51065,187200000.0
2009-05-28 06:41:00,1.5107,1.5112,1.51065,1.51105,165800000.0
2009-05-28 06:42:00,1.51105,1.5112,1.51105,1.5111,220600000.0
2009-05-28 06:43:00,1.51125,1.5113,1.5111,1.51115,219200000.0
2009-05-28 06:44:00,1.5112,1.5113,1.51105,1.5112,144400000.0
2009-05-28 06:45:00,1.5112,1.5116,1.51115,1.5112,205000000.0
2009-05-28 06:46:00,1.5112,1.5112,1.511,1.511,84000000.0
2009-05-28 06:47:00,1.511,1.5112,1.5109,1.5111,219600000.0
2009-05-28 06:48:00,1.5111,1.51115,1.511,1.511,280000000.0
2009-05-28 06:49:00,1.511,1.511,1.51085,1.51085,103400000.0
2009-05-28 06:50:00,1.5109,1.511,1.5108,1.5109,238800000.0
2009-05-28 06:51:00,1.5109,1.51095,1.5108,1.5109,139800000.0
2009-05-28 06:52:00,1.5109,1.51105,1.5109,1.511,169200000.0
2009-05-28 06:53:00,1.51095,1.51105,1.51095,1.511,221999999.0
2009-05-28 06:54:00,1.511,1.51105,1.511,1.511,55800000.0
2009-05-28 06:55:00,1.511,1.5112,1.51095,1.51105,231799999.0
2009-05-28 06:56:00,1.511,1.51115,1.511,1.5111,143000000.0
2009-05-28 06:57:00,1.5111,1.5111,1.5111,1.5111,76000000.0
2009-05-28 06:58:00,1.5111,1.51115,1.5111,1.51115,169800000.0
2009-05-28 06:59:00,1.51115,1.5112,1.5111,1.5111,308800000.0
2009-05-28 07:00:00,1.5111,1.5111,1.511,1.511,158400000.0
2009-05-28 07:01:00,1.511,1.51105,1.5109,1.5109,145400000.0
2009-05-28 07:02:00,1.5109,1.5109,1.5109,1.5109,83200000.0
2009-05-28 07:03:00,1.5109,1.5109,1.5109,1.5109,8400000.0
2009-05-28 07:04:00,1.5109,1.5109,1.5109,1.5109,30000000.0
2009-05-28 07:05:00,1.51071,1.51084,1.5106,1.51067,109600000.0
2009-05-28 07:06:00,1.5109,1.5109,1.5109,1.5109,12600000.0
2009-05-28 07:07:00,1.5109,1.51115,1.5109,1.511,143200000.0
2009-05-28 07:08:00,1.5111,1.5111,1.5109,1.5109,180600000.0
2009-05-28 07:09:00,1.5109,1.511,1.5109,1.5109,107000000.0
2009-05-28 07:10:00,1.51095,1.511,1.5109,1.51095,175600000.0
2009-05-28 07:11:00,1.511,1.51105,1.5109,1.5109,137600000.0
2009-05-28 07:12:00,1.5109,1.5109,1.5109,1.5109,113400000.0
2009-05-28 07:13:00,1.5109,1.5109,1.5109,1.5109,42000000.0
2009-05-28 07:14:00,1.5109,1.5109,1.5109,1.5109,100800000.0
2009-05-28 07:15:00,1.5109,1.511,1.5109,1.511,25200000.0
2009-05-28 07:16:00,1.511,1.5111,1.511,1.5111,56200000.0
2009-05-28 07:17:00,1.51115,1.51115,1.511,1.5111,230200000.0
2009-05-28 07:18:00,1.5111,1.51115,1.5109,1.5109,190800000.0
2009-05-28 07:19:00,1.51095,1.51115,1.5109,1.511,279600000.0
2009-05-28 07:20:00,1.511,1.51115,1.5109,1.5109,112200000.0
2009-05-28 07:21:00,1.5109,1.51095,1.5109,1.5109,44800000.0
2009-05-28 07:22:00,1.51095,1.51095,1.5109,1.5109,190800000.0
2009-05-28 07:23:00,1.5109,1.51105,1.5109,1.511,351200000.0
2009-05-28 07:24:00,1.51095,1.5112,1.5109,1.51105,172000000.0
2009-05-28 07:25:00,1.51105,1.5111,1.5109,1.5109,102200000.0
2009-05-28 07:26:00,1.51095,1.5111,1.51095,1.511,16400000.0
2009-05-28 07:27:00,1.51095,1.51115,1.5109,1.5111,51200000.0
2009-05-28 07:28:00,1.51105,1.5113,1.511,1.5112,212600000.0
2009-05-28 07:29:00,1.5112,1.51135,1.5111,1.5111,207600000.0
2009-05-28 07:30:00,1.51105,1.5111,1.511,1.51105,125000000.0
2009-05-28 07:31:00,1.51105,1.51135,1.51105,1.5113,440800000.0
2009-05-28 07:32:00,1.5113,1.51145,1.5112,1.5113,232000000.0
2009-05-28 07:33:00,1.5112,1.51145,1.5112,1.51125,173400000.0
2009-05-28 07:34:00,1.51125,1.51125,1.5112,1.51125,35800000.0
2009-05-28 07:35:00,1.5113,1.5118,1.5113,1.5118,269400000.0
2009-05-28 07:36:00,1.5119,1.51195,1.51165,1.51165,180800000.0
2009-05-28 07:37:00,1.51175,1.51175,1.5117,1.5117,33000000.0
2009-05-28 07:38:00,1.5118,1.51205,1.51165,1.51195,259200000.0
2009-05-28 07:39:00,1.5119,1.5121,1.51175,1.5118,517500000.0
2009-05-28 07:40:00,1.5118,1.5119,1.5117,1.51175,72400000.0
2009-05-28 07:41:00,1.5117,1.5117,1.5114,1.5115,147000000.0
2009-05-28 07:42:00,1.5116,1.5117,1.5115,1.5115,67000000.0
2009-05-28 07:43:00,1.5115,1.51155,1.5114,1.5114,142000000.0
2009-05-28 07:44:00,1.51145,1.51145,1.5111,1.51125,243000000.0
2009-05-28 07:45:00,1.51135,1.51145,1.5112,1.5114,305400000.0
2009-05-28 07:46:00,1.5115,1.5115,1.5112,1.5112,61600000.0
2009-05-28 07:47:00,1.51125,1.51125,1.5112,1.5112,164400000.0
2009-05-28 07:48:00,1.5112,1.5113,1.5112,1.5113,97400000.0
2009-05-28 07:49:00,1.5113,1.5113,1.5113,1.5113,8400000.0
2009-05-28 07:50:00,1.5113,1.5113,1.5113,1.5113,29400000.0
2009-05-28 07:51:00,1.5113,1.5113,1.5113,1.5113,8400000.0
2009-05-28 07:52:00,1.5113,1.5113,1.51115,1.5112,35200000.0
2009-05-28 07:53:00,1.51125,1.51125,1.5112,1.51125,55600000.0
2009-05-28 07:54:00,1.51125,1.51135,1.5112,1.5113,128800000.0
2009-05-28 07:55:00,1.5113,1.5114,1.5113,1.5113,56000000.0
2009-05-28 07:56:00,1.51105,1.51111,1.51064,1.51091,206400000.0
2009-05-28 07:57:00,1.5113,1.5114,1.5113,1.5113,113200000.0
2009-05-28 07:58:00,1.5113,1.51175,1.5113,1.5117,138600000.0
2009-05-28 07:59:00,1.5117,1.51185,1.5115,1.5116,399400000.0
2009-05-28 08:00:00,1.5116,1.5116,1.51125,1.51135,254600000.0
2009-05-28 08:01:00,1.51135,1.51145,1.5113,1.5114,193800000.0
2009-05-28 08:02:00,1.5114,1.5114,1.5111,1.51135,289400000.0
2009-05-28 08:03:00,1.51135,1.5114,1.5111,1.51125,274599999.0
2009-05-28 08:04:00,1.51125,1.51135,1.51105,1.51105,281400000.0
2009-05-28 08:05:00,1.5111,1.5113,1.51105,1.51105,325600000.0
2009-05-28 08:06:00,1.51105,1.51135,1.511,1.51135,150799999.0
2009-05-28 08:07:00,1.5113,1.51155,1.5113,1.51145,204600000.0
2009-05-28 08:08:00,1.5115,1.51165,1.5112,1.51145,427799998.0
2009-05-28 08:09:00,1.51145,1.51155,1.51105,1.5111,236200000.0
2009-05-28 08:10:00,1.5111,1.5112,1.5107,1.511,279400000.0
2009-05-28 08:11:00,1.51095,1.51105,1.51065,1.511,287999999.0
2009-05-28 08:12:00,1.511,1.51105,1.51085,1.51105,207000000.0
2009-05-28 08:13:00,1.51105,1.5112,1.51085,1.5112,283100000.0
2009-05-28 08:14:00,1.5112,1.5112,1.5108,1.51095,305999995.0
2009-05-28 08:15:00,1.51095,1.51125,1.5109,1.51115,223599999.0
2009-05-28 08:16:00,1.5112,1.5118,1.5112,1.5115,344200000.0
2009-05-28 08:17:00,1.5115,1.51185,1.5114,1.5117,320800000.0
2009-05-28 08:18:00,1.5118,1.51185,1.5115,1.5115,202200000.0
2009-05-28 08:19:00,1.5115,1.5115,1.5113,1.5115,222200000.0
2009-05-28 08:20:00,1.5115,1.5115,1.5111,1.51115,232500000.0
2009-05-28 08:21:00,1.5111,1.51145,1.5111,1.51145,92600000.0
2009-05-28 08:22:00,1.51145,1.5118,1.51145,1.51175,142000000.0
2009-05-28 08:23:00,1.51175,1.51185,1.5115,1.5115,216200000.0
2009-05-28 08:24:00,1.5115,1.51175,1.5115,1.5116,168800000.0
2009-05-28 08:25:00,1.5117,1.51175,1.5115,1.51165,133600000.0
2009-05-28 08:26:00,1.5117,1.51175,1.51165,1.51165,87400000.0
2009-05-28 08:27:00,1.51165,1.51205,1.51165,1.51195,302900000.0
2009-05-28 08:28:00,1.5121,1.5121,1.5116,1.5118,336500000.0
2009-05-28 08:29:00,1.5118,1.51195,1.51175,1.5119,125600000.0
2009-05-28 08:30:00,1.5119,1.512,1.5117,1.5117,224400000.0
2009-05-28 08:31:00,1.5117,1.512,1.5117,1.512,185200000.0
2009-05-28 08:32:00,1.5121,1.5122,1.51185,1.5121,558200003.0
2009-05-28 08:33:00,1.51205,1.51205,1.51165,1.5118,130400000.0
2009-05-28 08:34:00,1.5118,1.5118,1.5113,1.5114,256400000.0
2009-05-28 08:35:00,1.51135,1.5117,1.51135,1.5117,275000000.0
2009-05-28 08:36:00,1.5118,1.5118,1.51165,1.51175,71000000.0
2009-05-28 08:37:00,1.5117,1.51175,1.5117,1.51175,248799998.0
2009-05-28 08:38:00,1.51175,1.5118,1.5117,1.5117,115600000.0
2009-05-28 08:39:00,1.51165,1.5117,1.5116,1.51165,102600000.0
2009-05-28 08:40:00,1.51165,1.51175,1.5116,1.51175,276400000.0
2009-05-28 08:41:00,1.51175,1.5118,1.5114,1.5114,86000000.0
2009-05-28 08:42:00,1.5115,1.5115,1.5113,1.5113,97800000.0
2009-05-28 08:43:00,1.5113,1.51155,1.5113,1.51155,202200001.0
2009-05-28 08:44:00,1.5115,1.51165,1.5115,1.51155,282200000.0
2009-05-28 08:45:00,1.5116,1.51165,1.5115,1.51165,262200000.0
2009-05-28 08:46:00,1.51165,1.5118,1.5116,1.5118,387000000.0
2009-05-28 08:47:00,1.5118,1.5119,1.51165,1.5119,334600000.0
2009-05-28 08:48:00,1.5119,1.51215,1.5119,1.5121,677800000.0
2009-05-28 08:49:00,1.512,1.5121,1.5118,1.512,439400000.0
2009-05-28 08:50:00,1.512,1.51205,1.51185,1.5119,221200000.0
2009-05-28 08:51:00,1.51195,1.512,1.51185,1.5119,206599998.0
2009-05-28 08:52:00,1.5119,1.51205,1.51185,1.51185,335400000.0
2009-05-28 08:53:00,1.51185,1.51215,1.51185,1.5119,1012199999.0
2009-05-28 08:54:00,1.5119,1.5127,1.5119,1.5127,723800003.0
2009-05-28 08:55:00,1.51265,1.51285,1.51255,1.5127,1144399998.0
2009-05-28 08:56:00,1.51275,1.5128,1.5126,1.5127,693600003.0
2009-05-28 08:57:00,1.5127,1.5129,1.51265,1.5127,557499998.0
2009-05-28 08:58:00,1.5127,1.51285,1.51255,1.51255,311300000.0
2009-05-28 08:59:00,1.5126,1.5129,1.5125,1.51285,177600000.0
2009-05-28 09:00:00,1.5129,1.5136,1.5126,1.5134,433600001.0
2009-05-28 09:01:00,1.51345,1.5138,1.5134,1.51375,454400001.0
2009-05-28 09:02:00,1.51375,1.51375,1.51325,1.5133,590600000.0
2009-05-28 09:03:00,1.5134,1.51355,1.5133,1.5135,270500000.0
2009-05-28 09:04:00,1.5135,1.51385,1.5135,1.5137,464500000.0
2009-05-28 09:05:00,1.5137,1.5137,1.51295,1.5131,560800000.0
2009-05-28 09:06:00,1.5131,1.51375,1.5128,1.5136,571200000.0
2009-05-28 09:07:00,1.5136,1.514,1.5136,1.5138,489600000.0
2009-05-28 09:08:00,1.5137,1.5139,1.51365,1.5139,275100000.0
2009-05-28 09:09:00,1.5139,1.51425,1.5138,1.5138,132800000.0
2009-05-28 09:10:00,1.5138,1.5141,1.5138,1.5138,344400000.0
2009-05-28 09:11:00,1.51375,1.5138,1.5136,1.5137,146600000.0
2009-05-28 09:12:00,1.5137,1.5139,1.5137,1.51375,221600000.0
2009-05-28 09:13:00,1.51355,1.51375,1.5129,1.513,557000000.0
2009-05-28 09:14:00,1.5131,1.5132,1.513,1.51305,351400000.0
2009-05-28 09:15:00,1.51305,1.5131,1.5128,1.513,218800000.0
2009-05-28 09:16:00,1.51295,1.513,1.51285,1.513,234600000.0
2009-05-28 09:17:00,1.51295,1.51295,1.51265,1.51285,233000000.0
2009-05-28 09:18:00,1.51285,1.513,1.5127,1.51285,246200000.0
2009-05-28 09:19:00,1.5129,1.5129,1.51245,1.51265,293200000.0
2009-05-28 09:20:00,1.5127,1.5127,1.51235,1.5125,317200000.0
2009-05-28 09:21:00,1.5124,1.5127,1.5122,1.5126,237210000.0
2009-05-28 09:22:00,1.5126,1.5126,1.5125,1.5126,148000000.0
2009-05-28 09:23:00,1.5126,1.5128,1.5125,1.5126,303200000.0
2009-05-28 09:24:00,1.51265,1.5132,1.51265,1.5131,486800000.0
2009-05-28 09:25:00,1.5131,1.5134,1.5128,1.51295,368400000.0
2009-05-28 09:26:00,1.51295,1.51305,1.51275,1.5129,227500000.0
2009-05-28 09:27:00,1.5129,1.5133,1.51265,1.51325,212800000.0
2009-05-28 09:28:00,1.51325,1.51325,1.5128,1.51295,387000000.0
2009-05-28 09:29:00,1.51295,1.513,1.5128,1.5128,257200000.0
2009-05-28 09:30:00,1.5128,1.5129,1.51275,1.5129,367400000.0
2009-05-28 09:31:00,1.51285,1.513,1.5128,1.51285,224600000.0
2009-05-28 09:32:00,1.5129,1.513,1.5128,1.5129,134300000.0
2009-05-28 09:33:00,1.51285,1.513,1.5128,1.5128,103400000.0
2009-05-28 09:34:00,1.5128,1.5128,1.51275,1.5128,98400000.0
2009-05-28 09:35:00,1.5128,1.51295,1.5127,1.51285,362600000.0
2009-05-28 09:36:00,1.51285,1.51285,1.5127,1.5128,361400000.0
2009-05-28 09:37:00,1.5128,1.513,1.5127,1.5129,116600000.0
2009-05-28 09:38:00,1.51295,1.513,1.5128,1.51295,373800000.0
2009-05-28 09:39:00,1.5129,1.5131,1.5129,1.5131,73800000.0
2009-05-28 09:40:00,1.5131,1.51325,1.513,1.51325,413000000.0
2009-05-28 09:41:00,1.5133,1.5134,1.5129,1.513,439800000.0
2009-05-28 09:42:00,1.513,1.51315,1.5126,1.5126,249400000.0
2009-05-28 09:43:00,1.5127,1.51295,1.5127,1.5129,211800000.0
2009-05-28 09:44:00,1.51295,1.5132,1.5128,1.5131,219100000.0
2009-05-28 09:45:00,1.51305,1.5132,1.51275,1.5129,227800000.0
2009-05-28 09:46:00,1.51305,1.51325,1.5128,1.51305,652800000.0
2009-05-28 09:47:00,1.5131,1.51315,1.5128,1.51285,183200000.0
2009-05-28 09:48:00,1.51285,1.513,1.5126,1.5127,274400000.0
2009-05-28 09:49:00,1.5128,1.5129,1.5125,1.5126,298200000.0
2009-05-28 09:50:00,1.51255,1.5127,1.51235,1.5126,535400000.0
2009-05-28 09:51:00,1.5126,1.51295,1.5126,1.5128,334000000.0
2009-05-28 09:52:00,1.5128,1.51295,1.51275,1.5128,111200000.0
2009-05-28 09:53:00,1.51285,1.51305,1.51275,1.513,175200000.0
2009-05-28 09:54:00,1.513,1.5133,1.51295,1.51305,238620000.0
2009-05-28 09:55:00,1.51305,1.5131,1.51275,1.51305,304200000.0
2009-05-28 09:56:00,1.513,1.5134,1.51255,1.5126,504000000.0
2009-05-28 09:57:00,1.51255,1.5126,1.51245,1.5125,153200000.0
2009-05-28 09:58:00,1.5125,1.51255,1.5124,1.5124,211000000.0
2009-05-28 09:59:00,1.5124,1.5124,1.5123,1.5124,224600002.0
2009-05-28 10:00:00,1.5124,1.5124,1.5117,1.5119,286000000.0
2009-05-28 10:01:00,1.5119,1.51205,1.51175,1.512,282400000.0
2009-05-28 10:02:00,1.512,1.5123,1.51195,1.5121,230400000.0
2009-05-28 10:03:00,1.512,1.5121,1.51165,1.5117,399000000.0
2009-05-28 10:04:00,1.5117,1.5121,1.5115,1.512,466000000.0
2009-05-28 10:05:00,1.512,1.5121,1.5118,1.512,330800000.0
2009-05-28 10:06:00,1.512,1.512,1.5119,1.5119,295800000.0
2009-05-28 10:07:00,1.51185,1.5119,1.5117,1.5118,283600000.0
2009-05-28 10:08:00,1.5118,1.5119,1.5118,1.5118,341800000.0
2009-05-28 10:09:00,1.51175,1.51185,1.5117,1.5117,393400000.0
2009-05-28 10:10:00,1.5117,1.5119,1.5117,1.5119,229600000.0
2009-05-28 10:11:00,1.5119,1.512,1.5118,1.5119,316200000.0
2009-05-28 10:12:00,1.5119,1.5122,1.5118,1.51215,318200000.0
2009-05-28 10:13:00,1.5122,1.5122,1.5119,1.5119,93000000.0
2009-05-28 10:14:00,1.5121,1.51215,1.51205,1.5121,170000000.0
2009-05-28 10:15:00,1.5121,1.51215,1.5119,1.51205,550800000.0
2009-05-28 10:16:00,1.512,1.51215,1.512,1.512,150200000.0
2009-05-28 10:17:00,1.51205,1.5122,1.512,1.5121,308200000.0
2009-05-28 10:18:00,1.5122,1.51225,1.51205,1.5122,267200000.0
2009-05-28 10:19:00,1.5122,1.5123,1.5119,1.512,362200000.0
2009-05-28 10:20:00,1.512,1.5121,1.5119,1.512,431800000.0
2009-05-28 10:21:00,1.512,1.5122,1.51195,1.5121,386400000.0
2009-05-28 10:22:00,1.5121,1.51225,1.512,1.512,274400000.0
2009-05-28 10:23:00,1.512,1.5121,1.51195,1.512,550200000.0
2009-05-28 10:24:00,1.5121,1.5121,1.51185,1.51185,273700000.0
2009-05-28 10:25:00,1.5119,1.5122,1.51185,1.5122,358599999.0
2009-05-28 10:26:00,1.5121,1.51225,1.51195,1.512,397800000.0
2009-05-28 10:27:00,1.512,1.512,1.5118,1.5119,462600000.0
2009-05-28 10:28:00,1.5118,1.512,1.5118,1.5119,358200000.0
2009-05-28 10:29:00,1.5119,1.512,1.5119,1.5119,88000000.0
2009-05-28 10:30:00,1.5119,1.512,1.5118,1.5119,322000000.0
2009-05-28 10:31:00,1.5119,1.51205,1.5118,1.5119,368000000.0
2009-05-28 10:32:00,1.51195,1.512,1.51175,1.5118,340100000.0
2009-05-28 10:33:00,1.5118,1.5118,1.5115,1.5117,284800000.0
2009-05-28 10:34:00,1.5117,1.5119,1.5117,1.5119,190800000.0
2009-05-28 10:35:00,1.5119,1.5119,1.5115,1.5115,207600000.0
2009-05-28 10:36:00,1.5115,1.51165,1.51135,1.51145,566000000.0
2009-05-28 10:37:00,1.51145,1.5116,1.51145,1.51145,591600000.0
2009-05-28 10:38:00,1.5115,1.51155,1.51145,1.5115,631000000.0
2009-05-28 10:39:00,1.5115,1.51155,1.51145,1.5115,436200000.0
2009-05-28 10:40:00,1.51155,1.51165,1.5115,1.5116,220999999.0
2009-05-28 10:41:00,1.5116,1.5116,1.51145,1.5115,331000000.0
2009-05-28 10:42:00,1.5115,1.5115,1.51125,1.5114,207700000.0
2009-05-28 10:43:00,1.5114,1.5116,1.5113,1.5115,435600000.0
2009-05-28 10:44:00,1.5115,1.5116,1.5115,1.5116,398400004.0
2009-05-28 10:45:00,1.5116,1.51165,1.5113,1.5114,375400000.0
2009-05-28 10:46:00,1.51145,1.51165,1.51135,1.51135,588200000.0
2009-05-28 10:47:00,1.51135,1.5116,1.51135,1.51145,356400000.0
2009-05-28 10:48:00,1.51145,1.5115,1.51135,1.51135,381800000.0
2009-05-28 10:49:00,1.51145,1.5116,1.5112,1.5114,462400000.0
2009-05-28 10:50:00,1.5114,1.5115,1.5114,1.5114,378600000.0
2009-05-28 10:51:00,1.5114,1.5115,1.51125,1.5115,352000000.0
2009-05-28 10:52:00,1.5115,1.51155,1.5112,1.51125,331400000.0
2009-05-28 10:53:00,1.5113,1.5114,1.5112,1.5113,230800000.0
2009-05-28 10:54:00,1.5113,1.5115,1.5112,1.5115,333800000.0
2009-05-28 10:55:00,1.5115,1.5115,1.5114,1.51145,406200000.0
2009-05-28 10:56:00,1.51145,1.5117,1.5114,1.5116,339400000.0
2009-05-28 10:57:00,1.5116,1.5117,1.51145,1.51165,195600001.0
2009-05-28 10:58:00,1.5117,1.5118,1.51165,1.5117,363800000.0
2009-05-28 10:59:00,1.5117,1.51185,1.5117,1.5118,231800000.0
2009-05-28 11:00:00,1.5119,1.5119,1.5118,1.5118,275000000.0
2009-05-28 11:01:00,1.5118,1.5119,1.5117,1.5118,305200000.0
2009-05-28 11:02:00,1.5118,1.5118,1.51165,1.51165,137800000.0
2009-05-28 11:03:00,1.5117,1.51205,1.51165,1.5119,415800000.0
2009-05-28 11:04:00,1.5119,1.512,1.5119,1.5119,242000000.0
2009-05-28 11:05:00,1.5119,1.512,1.5117,1.5117,310400000.0
2009-05-28 11:06:00,1.5117,1.51205,1.5117,1.512,198200000.0
2009-05-28 11:07:00,1.512,1.5123,1.5117,1.5118,458800003.0
2009-05-28 11:08:00,1.5118,1.512,1.5116,1.5116,310000000.0
2009-05-28 11:09:00,1.5117,1.51175,1.51155,1.5117,183200000.0
2009-05-28 11:10:00,1.5117,1.51175,1.5114,1.5115,353600000.0
2009-05-28 11:11:00,1.5115,1.5116,1.5115,1.5115,335600000.0
2009-05-28 11:12:00,1.51155,1.51205,1.51155,1.5118,191300000.0
2009-05-28 11:13:00,1.5118,1.51185,1.51145,1.5116,185500000.0
2009-05-28 11:14:00,1.5116,1.5117,1.5116,1.5116,118600000.0
2009-05-28 11:15:00,1.5116,1.51165,1.5115,1.5116,251000000.0
2009-05-28 11:16:00,1.5116,1.51165,1.5115,1.5116,304000000.0
2009-05-28 11:17:00,1.5116,1.51165,1.51155,1.5116,398400000.0
2009-05-28 11:18:00,1.5116,1.5116,1.5115,1.5115,217200000.0
2009-05-28 11:19:00,1.5115,1.5117,1.51125,1.51135,530100000.0
2009-05-28 11:20:00,1.51155,1.51165,1.5113,1.5115,421299998.0
2009-05-28 11:21:00,1.5115,1.5117,1.5115,1.5116,160200000.0
2009-05-28 11:22:00,1.5116,1.5116,1.5113,1.51135,231400000.0
2009-05-28 11:23:00,1.5113,1.51155,1.5113,1.5114,233800000.0
2009-05-28 11:24:00,1.5114,1.5115,1.5113,1.5115,236800000.0
2009-05-28 11:25:00,1.5114,1.5115,1.5113,1.5113,257000000.0
2009-05-28 11:26:00,1.5113,1.51165,1.5113,1.51135,498200000.0
2009-05-28 11:27:00,1.51135,1.5115,1.5113,1.5113,289200000.0
2009-05-28 11:28:00,1.5113,1.5113,1.5112,1.5113,264000000.0
2009-05-28 11:29:00,1.51135,1.51135,1.5112,1.51125,232800000.0
2009-05-28 11:30:00,1.51125,1.5113,1.5112,1.51125,170400000.0
2009-05-28 11:31:00,1.51125,1.51125,1.5111,1.5112,219600000.0
2009-05-28 11:32:00,1.5112,1.5112,1.5111,1.5111,325200000.0
2009-05-28 11:33:00,1.51125,1.5114,1.5111,1.5113,343400000.0
2009-05-28 11:34:00,1.51135,1.5114,1.51115,1.5113,304500001.0
2009-05-28 11:35:00,1.5113,1.51155,1.5113,1.51155,245600000.0
2009-05-28 11:36:00,1.51155,1.51155,1.5114,1.5115,172800000.0
2009-05-28 11:37:00,1.5116,1.5116,1.51125,1.5113,297800003.0
2009-05-28 11:38:00,1.5113,1.5114,1.51125,1.5113,356400000.0
2009-05-28 11:39:00,1.5113,1.5114,1.51125,1.51125,277800000.0
2009-05-28 11:40:00,1.51125,1.51135,1.5112,1.5112,249000000.0
2009-05-28 11:41:00,1.51125,1.51145,1.51125,1.51145,146400000.0
2009-05-28 11:42:00,1.51145,1.51175,1.51095,1.5113,495000000.0
2009-05-28 11:43:00,1.5113,1.5114,1.51125,1.5113,238600000.0
2009-05-28 11:44:00,1.5113,1.5118,1.5113,1.5115,345400000.0
2009-05-28 11:45:00,1.5115,1.51175,1.5114,1.5114,579200000.0
2009-05-28 11:46:00,1.51135,1.51155,1.51125,1.51135,411000000.0
2009-05-28 11:47:00,1.51135,1.5115,1.5112,1.5113,296200000.0
2009-05-28 11:48:00,1.5112,1.5113,1.5112,1.5112,174200000.0
2009-05-28 11:49:00,1.5112,1.5112,1.51085,1.511,252700000.0
2009-05-28 11:50:00,1.511,1.511,1.51055,1.5108,406800000.0
2009-05-28 11:51:00,1.5108,1.5109,1.5104,1.5105,328200000.0
2009-05-28 11:52:00,1.5105,1.5105,1.51025,1.5104,212800000.0
2009-05-28 11:53:00,1.5104,1.5107,1.5104,1.51065,212800000.0
2009-05-28 11:54:00,1.51065,1.5109,1.51065,1.51065,189600000.0
2009-05-28 11:55:00,1.51065,1.51065,1.51045,1.51045,324000000.0
2009-05-28 11:56:00,1.51045,1.51065,1.51045,1.5105,185200000.0
2009-05-28 11:57:00,1.5105,1.5106,1.5105,1.5105,62200000.0
2009-05-28 11:58:00,1.51045,1.5105,1.5102,1.5103,326400000.0
2009-05-28 11:59:00,1.5103,1.5105,1.5102,1.5103,219000000.0
2009-05-28 12:00:00,1.5103,1.51045,1.5102,1.5103,274000000.0
2009-05-28 12:01:00,1.5103,1.5103,1.50995,1.5102,330800000.0
2009-05-28 12:02:00,1.5102,1.5104,1.51,1.5103,281600000.0
2009-05-28 12:03:00,1.5103,1.5105,1.5103,1.5103,180600000.0
2009-05-28 12:04:00,1.5103,1.5105,1.5103,1.51045,264800000.0
2009-05-28 12:05:00,1.51045,1.51065,1.51035,1.51055,501200001.0
2009-05-28 12:06:00,1.51055,1.5108,1.5104,1.5106,268600000.0
2009-05-28 12:07:00,1.5107,1.5109,1.51055,1.5109,341000000.0
2009-05-28 12:08:00,1.5109,1.5109,1.5108,1.5108,342800000.0
2009-05-28 12:09:00,1.5108,1.511,1.51065,1.5109,330600000.0
2009-05-28 12:10:00,1.5109,1.51105,1.5108,1.5108,468600000.0
2009-05-28 12:11:00,1.5108,1.511,1.51075,1.5108,270200000.0
2009-05-28 12:12:00,1.5108,1.511,1.5108,1.5109,222600000.0
2009-05-28 12:13:00,1.51085,1.5111,1.5108,1.511,506400000.0
2009-05-28 12:14:00,1.511,1.511,1.5109,1.5109,299600000.0
2009-05-28 12:15:00,1.5109,1.511,1.51075,1.5109,166000000.0
2009-05-28 12:16:00,1.51085,1.511,1.5108,1.511,293000000.0
2009-05-28 12:17:00,1.511,1.5111,1.51085,1.5109,434800000.0
2009-05-28 12:18:00,1.5109,1.51115,1.5107,1.5111,211600000.0
2009-05-28 12:19:00,1.5112,1.5112,1.51095,1.511,170200000.0
2009-05-28 12:20:00,1.511,1.511,1.5106,1.5107,354100000.0
2009-05-28 12:21:00,1.5107,1.5108,1.5105,1.5108,345600000.0
2009-05-28 12:22:00,1.5108,1.511,1.5108,1.5109,382600000.0
2009-05-28 12:23:00,1.5109,1.5109,1.51055,1.5106,363800000.0
2009-05-28 12:24:00,1.5106,1.5118,1.5105,1.5118,632999999.0
2009-05-28 12:25:00,1.5118,1.5118,1.5113,1.51135,272500000.0
2009-05-28 12:26:00,1.51135,1.51145,1.5113,1.5114,237800000.0
2009-05-28 12:27:00,1.5113,1.5115,1.5113,1.5114,438200000.0
2009-05-28 12:28:00,1.5114,1.5114,1.51115,1.5112,371600000.0
2009-05-28 12:29:00,1.5112,1.5112,1.5109,1.511,525600000.0
2009-05-28 12:30:00,1.51105,1.5112,1.511,1.5111,401000001.0
2009-05-28 12:31:00,1.5111,1.51115,1.5109,1.5111,314400000.0
2009-05-28 12:32:00,1.5112,1.5113,1.511,1.511,328200000.0
2009-05-28 12:33:00,1.511,1.5111,1.5109,1.511,175600000.0
2009-05-28 12:34:00,1.511,1.51115,1.511,1.5111,275000000.0
2009-05-28 12:35:00,1.5111,1.5113,1.511,1.5111,411400001.0
2009-05-28 12:36:00,1.5111,1.5112,1.51105,1.5112,235400000.0
2009-05-28 12:37:00,1.5112,1.5113,1.5111,1.5112,118200000.0
2009-05-28 12:38:00,1.5112,1.5112,1.51095,1.511,290800000.0
2009-05-28 12:39:00,1.511,1.511,1.511,1.511,253800000.0
2009-05-28 12:40:00,1.511,1.5111,1.5109,1.5109,393000000.0
2009-05-28 12:41:00,1.5109,1.511,1.51065,1.51065,303800000.0
2009-05-28 12:42:00,1.5108,1.5109,1.51065,1.5107,283600000.0
2009-05-28 12:43:00,1.5107,1.5108,1.51055,1.5106,454399999.0
2009-05-28 12:44:00,1.5106,1.51075,1.51055,1.5107,237400000.0
2009-05-28 12:45:00,1.5107,1.5108,1.5106,1.5106,272200000.0
2009-05-28 12:46:00,1.5107,1.5107,1.5106,1.51065,422599999.0
2009-05-28 12:47:00,1.51065,1.5107,1.5105,1.5105,430000000.0
2009-05-28 12:48:00,1.5106,1.5106,1.5105,1.5105,400200000.0
2009-05-28 12:49:00,1.51055,1.5109,1.5105,1.51085,316000000.0
2009-05-28 12:50:00,1.51085,1.5109,1.5108,1.51085,218600000.0
2009-05-28 12:51:00,1.5107,1.5107,1.5105,1.5105,295600000.0
2009-05-28 12:52:00,1.5105,1.5106,1.51015,1.51035,432910000.0
2009-05-28 12:53:00,1.51035,1.51045,1.5103,1.5103,186800000.0
2009-05-28 12:54:00,1.5103,1.5105,1.51025,1.5105,175800000.0
2009-05-28 12:55:00,1.5105,1.5105,1.5104,1.5105,348800000.0
2009-05-28 12:56:00,1.5105,1.5105,1.5104,1.5105,163999998.0
2009-05-28 12:57:00,1.5105,1.51065,1.51035,1.51045,446800000.0
2009-05-28 12:58:00,1.51045,1.5106,1.5104,1.5106,264200000.0
2009-05-28 12:59:00,1.5107,1.5107,1.5105,1.5105,151400000.0
2009-05-28 13:00:00,1.51045,1.5105,1.5104,1.5105,158600000.0
2009-05-28 13:01:00,1.5105,1.51055,1.51025,1.5104,193800000.0
2009-05-28 13:02:00,1.5104,1.5106,1.5104,1.5104,217600000.0
2009-05-28 13:03:00,1.5104,1.5105,1.5104,1.5104,135800000.0
2009-05-28 13:04:00,1.51045,1.51055,1.5104,1.5104,285600000.0
2009-05-28 13:05:00,1.5104,1.5107,1.5104,1.5106,248000003.0
2009-05-28 13:06:00,1.5105,1.5106,1.5104,1.5106,258400000.0
2009-05-28 13:07:00,1.5105,1.51055,1.5104,1.5105,260800001.0
2009-05-28 13:08:00,1.5105,1.5107,1.5105,1.5105,536400004.0
2009-05-28 13:09:00,1.5106,1.5107,1.5105,1.5106,384500000.0
2009-05-28 13:10:00,1.51065,1.51075,1.51055,1.5106,455999998.0
2009-05-28 13:11:00,1.5107,1.5107,1.51045,1.5105,233400001.0
2009-05-28 13:12:00,1.5106,1.5107,1.5105,1.5107,285600000.0
2009-05-28 13:13:00,1.5107,1.5107,1.5106,1.51065,242800001.0
2009-05-28 13:14:00,1.51065,1.5107,1.5106,1.5107,113800000.0
2009-05-28 13:15:00,1.5107,1.51075,1.5106,1.5107,208600000.0
2009-05-28 13:16:00,1.5107,1.5107,1.51055,1.51055,350600000.0
2009-05-28 13:17:00,1.51055,1.51075,1.51055,1.51065,498199998.0
2009-05-28 13:18:00,1.5107,1.51075,1.5106,1.51075,421800000.0
2009-05-28 13:19:00,1.5105,1.5107,1.5105,1.5107,360000000.0
2009-05-28 13:20:00,1.51065,1.51075,1.51055,1.51065,292600000.0
2009-05-28 13:21:00,1.51065,1.5108,1.5105,1.5106,461200000.0
2009-05-28 13:22:00,1.5106,1.5108,1.5106,1.5107,279000000.0
2009-05-28 13:23:00,1.5107,1.5107,1.5106,1.5106,301400000.0
2009-05-28 13:24:00,1.5106,1.51065,1.5104,1.51055,350800000.0
2009-05-28 13:25:00,1.51055,1.51055,1.51045,1.51055,233200000.0
2009-05-28 13:26:00,1.51055,1.5108,1.51055,1.51065,349800000.0
2009-05-28 13:27:00,1.51065,1.51075,1.51055,1.5106,444200000.0
2009-05-28 13:28:00,1.51055,1.5106,1.51035,1.51035,361400000.0
2009-05-28 13:29:00,1.51035,1.5105,1.51035,1.51035,620800001.0
2009-05-28 13:30:00,1.51035,1.51045,1.51035,1.5104,834000000.0
2009-05-28 13:31:00,1.5104,1.5106,1.5104,1.5106,418800000.0
2009-05-28 13:32:00,1.5106,1.51065,1.51035,1.5104,605200002.0
2009-05-28 13:33:00,1.51035,1.5107,1.51035,1.51045,591800003.0
2009-05-28 13:34:00,1.51045,1.5107,1.5104,1.5107,593600002.0
2009-05-28 13:35:00,1.51055,1.5107,1.51045,1.51045,376200000.0
2009-05-28 13:36:00,1.51045,1.5105,1.51035,1.5105,375600004.0
2009-05-28 13:37:00,1.5105,1.5105,1.51035,1.5105,169200000.0
2009-05-28 13:38:00,1.5105,1.5105,1.51035,1.51035,774500001.0
2009-05-28 13:39:00,1.51035,1.5104,1.51025,1.51025,197900000.0
2009-05-28 13:40:00,1.5103,1.51035,1.50985,1.5101,223200000.0
2009-05-28 13:41:00,1.5101,1.5103,1.50995,1.5101,439600000.0
2009-05-28 13:42:00,1.5101,1.5101,1.50995,1.51005,179400000.0
2009-05-28 13:43:00,1.51005,1.51015,1.50995,1.51005,432600000.0
2009-05-28 13:44:00,1.51005,1.51005,1.50995,1.51005,441400001.0
2009-05-28 13:45:00,1.5101,1.51035,1.51005,1.51025,351600000.0
2009-05-28 13:46:00,1.5102,1.5104,1.51015,1.5103,249200000.0
2009-05-28 13:47:00,1.5103,1.51035,1.51015,1.51035,320200000.0
2009-05-28 13:48:00,1.51035,1.5108,1.51035,1.5108,357800000.0
2009-05-28 13:49:00,1.5108,1.51085,1.51045,1.51045,235800000.0
2009-05-28 13:50:00,1.51045,1.5108,1.51045,1.51075,283800000.0
2009-05-28 13:51:00,1.51075,1.5108,1.51065,1.51065,320600001.0
2009-05-28 13:52:00,1.51065,1.5108,1.51065,1.51065,424000000.0
2009-05-28 13:53:00,1.51065,1.51085,1.51065,1.51075,387200000.0
2009-05-28 13:54:00,1.51075,1.5108,1.51055,1.51065,648200000.0
2009-05-28 13:55:00,1.51055,1.51075,1.51055,1.51055,550600000.0
2009-05-28 13:56:00,1.51055,1.51065,1.51045,1.51055,598800000.0
2009-05-28 13:57:00,1.51065,1.5109,1.51055,1.5109,225400000.0
2009-05-28 13:58:00,1.5109,1.5109,1.51065,1.51065,221700000.0
2009-05-28 13:59:00,1.5107,1.51085,1.51065,1.51085,270400000.0
2009-05-28 14:00:00,1.5109,1.5109,1.51065,1.51075,453600000.0
2009-05-28 14:01:00,1.51075,1.5109,1.5107,1.5109,171800000.0
2009-05-28 14:02:00,1.51085,1.51095,1.51075,1.5109,491000001.0
2009-05-28 14:03:00,1.51095,1.5113,1.5109,1.51115,1151000003.0
2009-05-28 14:04:00,1.51115,1.5112,1.51095,1.51105,403400000.0
2009-05-28 14:05:00,1.5111,1.51125,1.51105,1.5111,306600000.0
2009-05-28 14:06:00,1.51115,1.5113,1.5111,1.5112,442800000.0
2009-05-28 14:07:00,1.51115,1.5117,1.51115,1.51155,319000000.0
2009-05-28 14:08:00,1.5116,1.51185,1.5116,1.5117,546400002.0
2009-05-28 14:09:00,1.5116,1.51185,1.5114,1.51165,661200000.0
2009-05-28 14:10:00,1.51165,1.51175,1.51155,1.51175,461000000.0
2009-05-28 14:11:00,1.51165,1.5118,1.51145,1.5116,361400000.0
2009-05-28 14:12:00,1.51145,1.5116,1.51145,1.5116,230800000.0
2009-05-28 14:13:00,1.5116,1.5117,1.51145,1.5116,229200000.0
2009-05-28 14:14:00,1.5116,1.5117,1.51155,1.5117,388000001.0
2009-05-28 14:15:00,1.51165,1.51185,1.51155,1.5117,460800003.0
2009-05-28 14:16:00,1.5117,1.51185,1.51155,1.51165,480800000.0
2009-05-28 14:17:00,1.51165,1.5117,1.5116,1.5116,540200006.0
2009-05-28 14:18:00,1.51165,1.51175,1.51155,1.5116,376400002.0
2009-05-28 14:19:00,1.51155,1.5117,1.51155,1.5117,471600000.0
2009-05-28 14:20:00,1.5117,1.51175,1.5116,1.5117,433400000.0
2009-05-28 14:21:00,1.5118,1.51185,1.51165,1.5117,399599999.0
2009-05-28 14:22:00,1.51165,1.51185,1.51165,1.51185,378600000.0
2009-05-28 14:23:00,1.51175,1.5118,1.51155,1.51165,396200000.0
2009-05-28 14:24:00,1.51165,1.5117,1.51155,1.51155,410600000.0
2009-05-28 14:25:00,1.51155,1.5117,1.51155,1.5117,287600000.0
2009-05-28 14:26:00,1.5117,1.5118,1.5115,1.51165,407800000.0
2009-05-28 14:27:00,1.51165,1.5117,1.5116,1.51165,268600000.0
2009-05-28 14:28:00,1.51165,1.5118,1.5115,1.5115,339400000.0
2009-05-28 14:29:00,1.5115,1.5117,1.51145,1.51145,261600000.0
2009-05-28 14:30:00,1.5115,1.51175,1.51145,1.51165,564200000.0
2009-05-28 14:31:00,1.51165,1.5119,1.51145,1.51175,451600000.0
2009-05-28 14:32:00,1.51175,1.51185,1.5115,1.5115,270200000.0
2009-05-28 14:33:00,1.51155,1.5117,1.51155,1.5117,331800000.0
2009-05-28 14:34:00,1.5117,1.5117,1.51155,1.51165,169400000.0
2009-05-28 14:35:00,1.51165,1.51185,1.51145,1.51145,389400000.0
2009-05-28 14:36:00,1.51145,1.51165,1.51125,1.51155,353200001.0
2009-05-28 14:37:00,1.51145,1.5116,1.5114,1.51145,449600000.0
2009-05-28 14:38:00,1.51145,1.5118,1.51145,1.51155,321200000.0
2009-05-28 14:39:00,1.51165,1.5117,1.51145,1.51145,379200000.0
2009-05-28 14:40:00,1.5115,1.5117,1.51145,1.51155,402600000.0
2009-05-28 14:41:00,1.51155,1.51175,1.51155,1.5117,285800000.0
2009-05-28 14:42:00,1.5117,1.5118,1.51155,1.5118,512200000.0
2009-05-28 14:43:00,1.51175,1.51185,1.51175,1.5118,313400000.0
2009-05-28 14:44:00,1.5118,1.51195,1.51175,1.5118,436600000.0
2009-05-28 14:45:00,1.5118,1.5118,1.5117,1.5118,217400000.0
2009-05-28 14:46:00,1.51175,1.5118,1.5115,1.51155,324700000.0
2009-05-28 14:47:00,1.51155,1.51175,1.51155,1.51155,358600000.0
2009-05-28 14:48:00,1.51155,1.51175,1.5114,1.51165,354600000.0
2009-05-28 14:49:00,1.51165,1.51175,1.51165,1.51165,404200000.0
2009-05-28 14:50:00,1.5117,1.5117,1.5116,1.5116,273200000.0
2009-05-28 14:51:00,1.5116,1.51165,1.5114,1.5116,253600000.0
2009-05-28 14:52:00,1.5116,1.5117,1.51155,1.51155,297200000.0
2009-05-28 14:53:00,1.51155,1.51225,1.51155,1.5122,619200001.0
2009-05-28 14:54:00,1.51225,1.5124,1.5121,1.51225,542200000.0
2009-05-28 14:55:00,1.51235,1.5124,1.5121,1.5122,423400000.0
2009-05-28 14:56:00,1.5122,1.5123,1.51205,1.51215,419400000.0
2009-05-28 14:57:00,1.51205,1.51225,1.5119,1.5121,495200000.0
2009-05-28 14:58:00,1.5121,1.5122,1.512,1.5121,290000000.0
2009-05-28 14:59:00,1.5121,1.5122,1.51185,1.51205,343200000.0
2009-05-28 15:00:00,1.5122,1.5123,1.512,1.5121,989199997.0
2009-05-28 15:01:00,1.5122,1.5122,1.51195,1.51205,348400000.0
2009-05-28 15:02:00,1.51205,1.5123,1.512,1.51215,542799998.0
2009-05-28 15:03:00,1.51215,1.51235,1.5121,1.5122,679799999.0
2009-05-28 15:04:00,1.5123,1.51245,1.5122,1.5124,464900003.0
2009-05-28 15:05:00,1.5124,1.5127,1.5124,1.51265,691199999.0
2009-05-28 15:06:00,1.5126,1.51265,1.5124,1.5125,735999997.0
2009-05-28 15:07:00,1.5125,1.5126,1.5124,1.51245,471799999.0
2009-05-28 15:08:00,1.51245,1.51255,1.5123,1.5124,612200000.0
2009-05-28 15:09:00,1.51245,1.5126,1.5121,1.51215,508399999.0
2009-05-28 15:10:00,1.5122,1.51245,1.51215,1.5124,321800000.0
2009-05-28 15:11:00,1.5124,1.51245,1.51225,1.51225,345400000.0
2009-05-28 15:12:00,1.5123,1.51265,1.51215,1.51245,454200000.0
2009-05-28 15:13:00,1.5125,1.5126,1.5124,1.5125,486999995.0
2009-05-28 15:14:00,1.51255,1.5126,1.51235,1.51245,484199998.0
2009-05-28 15:15:00,1.51245,1.5126,1.51235,1.5124,1324000001.0
2009-05-28 15:16:00,1.5124,1.5126,1.51215,1.51215,683400003.0
2009-05-28 15:17:00,1.51215,1.5125,1.5121,1.5124,664400000.0
2009-05-28 15:18:00,1.5124,1.51255,1.51225,1.51245,596200001.0
2009-05-28 15:19:00,1.51245,1.51275,1.51235,1.5124,680800001.0
2009-05-28 15:20:00,1.51245,1.51265,1.5123,1.5124,1272599996.0
2009-05-28 15:21:00,1.5124,1.51275,1.51225,1.5123,928599999.0
2009-05-28 15:22:00,1.5123,1.5124,1.51095,1.5112,687258155.0
2009-05-28 15:23:00,1.5112,1.5113,1.5108,1.5113,546199999.0
2009-05-28 15:24:00,1.51125,1.51125,1.5094,1.51015,970999999.0
2009-05-28 15:25:00,1.5102,1.511,1.5101,1.5109,964199998.0
2009-05-28 15:26:00,1.5108,1.5108,1.51045,1.5106,559000000.0
2009-05-28 15:27:00,1.5106,1.5109,1.51055,1.51075,496400000.0
2009-05-28 15:28:00,1.51075,1.511,1.51055,1.5109,432800000.0
2009-05-28 15:29:00,1.5109,1.51105,1.5108,1.511,305600002.0
2009-05-28 15:30:00,1.511,1.51115,1.51035,1.51085,660400000.0
2009-05-28 15:31:00,1.51085,1.5113,1.51075,1.51115,842999998.0
2009-05-28 15:32:00,1.5111,1.5113,1.5108,1.51095,476800000.0
2009-05-28 15:33:00,1.51095,1.51135,1.51085,1.5113,438200000.0
2009-05-28 15:34:00,1.5113,1.5113,1.51095,1.51125,290800000.0
2009-05-28 15:35:00,1.5113,1.5113,1.51095,1.51105,494400000.0
2009-05-28 15:36:00,1.51095,1.5115,1.51095,1.51145,390400000.0
2009-05-28 15:37:00,1.51155,1.5116,1.51125,1.51135,325200000.0
2009-05-28 15:38:00,1.51145,1.51165,1.51135,1.51155,256800000.0
2009-05-28 15:39:00,1.51165,1.5117,1.51145,1.5116,368800001.0
2009-05-28 15:40:00,1.51165,1.5118,1.5115,1.5116,481000000.0
2009-05-28 15:41:00,1.51155,1.51175,1.5115,1.5115,398400000.0
2009-05-28 15:42:00,1.51165,1.5118,1.51145,1.51155,629000000.0
2009-05-28 15:43:00,1.5115,1.51185,1.51145,1.5115,306400001.0
2009-05-28 15:44:00,1.5115,1.51175,1.51135,1.51165,380200000.0
2009-05-28 15:45:00,1.51165,1.51185,1.5115,1.5116,601800000.0
2009-05-28 15:46:00,1.5116,1.51185,1.5116,1.5118,422600000.0
2009-05-28 15:47:00,1.5119,1.51195,1.51165,1.5117,229400000.0
2009-05-28 15:48:00,1.51165,1.51175,1.51145,1.51155,126300000.0
2009-05-28 15:49:00,1.5117,1.5117,1.51125,1.51135,292800000.0
2009-05-28 15:50:00,1.51125,1.51145,1.51125,1.51135,250200000.0
2009-05-28 15:51:00,1.5114,1.5115,1.51125,1.51135,247600000.0
2009-05-28 15:52:00,1.5115,1.5115,1.51135,1.5114,155600000.0
2009-05-28 15:53:00,1.5114,1.51155,1.51125,1.5115,146600000.0
2009-05-28 15:54:00,1.51145,1.5115,1.51135,1.51145,306600000.0
2009-05-28 15:55:00,1.51135,1.5117,1.51135,1.5116,199200000.0
2009-05-28 15:56:00,1.5115,1.5116,1.51135,1.5115,183000000.0
2009-05-28 15:57:00,1.5115,1.5115,1.5112,1.5113,287200000.0
2009-05-28 15:58:00,1.51135,1.5116,1.5113,1.5115,197600000.0
2009-05-28 15:59:00,1.5115,1.51155,1.5112,1.51125,282000000.0
2009-05-28 16:00:00,1.51115,1.51145,1.51105,1.51135,317600000.0
2009-05-28 16:01:00,1.5113,1.5114,1.51115,1.51115,277400000.0
2009-05-28 16:02:00,1.51115,1.51135,1.51115,1.5113,308000000.0
2009-05-28 16:03:00,1.5113,1.5113,1.5111,1.51115,277800000.0
2009-05-28 16:04:00,1.5112,1.5113,1.51115,1.5113,275600000.0
2009-05-28 16:05:00,1.5113,1.5113,1.51095,1.51095,442800000.0
2009-05-28 16:06:00,1.511,1.5111,1.5107,1.51085,317400000.0
2009-05-28 16:07:00,1.5109,1.5109,1.5105,1.51055,256000000.0
2009-05-28 16:08:00,1.51055,1.5106,1.5104,1.5105,256400000.0
2009-05-28 16:09:00,1.5105,1.51075,1.51045,1.51055,377400000.0
2009-05-28 16:10:00,1.51055,1.5107,1.5105,1.51065,359800000.0
2009-05-28 16:11:00,1.51065,1.5108,1.51055,1.5107,327000000.0
2009-05-28 16:12:00,1.5107,1.51085,1.51055,1.51055,431400000.0
2009-05-28 16:13:00,1.5106,1.51115,1.5105,1.511,457000000.0
2009-05-28 16:14:00,1.5109,1.51105,1.51085,1.51095,337800000.0
2009-05-28 16:15:00,1.511,1.5111,1.51075,1.51095,360200000.0
2009-05-28 16:16:00,1.5109,1.511,1.51035,1.51045,476800000.0
2009-05-28 16:17:00,1.51045,1.5109,1.51045,1.51075,294400000.0
2009-05-28 16:18:00,1.51065,1.51095,1.51035,1.51085,342200000.0
2009-05-28 16:19:00,1.51085,1.511,1.51055,1.51085,486200000.0
2009-05-28 16:20:00,1.51085,1.511,1.5108,1.5108,600600000.0
2009-05-28 16:21:00,1.5108,1.511,1.5108,1.5109,333800000.0
2009-05-28 16:22:00,1.51085,1.511,1.51085,1.511,355800000.0
2009-05-28 16:23:00,1.511,1.51115,1.5109,1.5109,328400000.0
2009-05-28 16:24:00,1.51095,1.511,1.51045,1.5106,301000000.0
2009-05-28 16:25:00,1.51055,1.511,1.5105,1.5107,258800000.0
2009-05-28 16:26:00,1.51085,1.511,1.5107,1.5108,272800000.0
2009-05-28 16:27:00,1.5109,1.51095,1.5107,1.51085,433400000.0
2009-05-28 16:28:00,1.51085,1.5111,1.51075,1.5111,858200000.0
2009-05-28 16:29:00,1.51115,1.51125,1.511,1.51105,593600000.0
2009-05-28 16:30:00,1.5111,1.5113,1.51105,1.51125,483200000.0
2009-05-28 16:31:00,1.5113,1.5113,1.5111,1.51125,233400000.0
2009-05-28 16:32:00,1.5112,1.51125,1.511,1.5111,285800000.0
2009-05-28 16:33:00,1.51105,1.5113,1.51105,1.5112,201800000.0
2009-05-28 16:34:00,1.5112,1.51135,1.5111,1.5112,380400000.0
2009-05-28 16:35:00,1.5112,1.5113,1.51115,1.5112,230200000.0
2009-05-28 16:36:00,1.5112,1.51135,1.5111,1.5113,527400000.0
2009-05-28 16:37:00,1.51125,1.5113,1.51105,1.5111,307800000.0
2009-05-28 16:38:00,1.5111,1.5111,1.51105,1.5111,133200000.0
2009-05-28 16:39:00,1.5111,1.5111,1.511,1.51105,304600000.0
2009-05-28 16:40:00,1.511,1.51105,1.511,1.51105,255000000.0
2009-05-28 16:41:00,1.51105,1.5111,1.51095,1.5111,174600000.0
2009-05-28 16:42:00,1.5111,1.51135,1.5111,1.5113,359400000.0
2009-05-28 16:43:00,1.5112,1.5113,1.51115,1.5112,337800000.0
2009-05-28 16:44:00,1.51115,1.5113,1.51105,1.5112,313600000.0
2009-05-28 16:45:00,1.5112,1.5112,1.51105,1.51105,352000000.0
2009-05-28 16:46:00,1.5111,1.51125,1.51095,1.5111,288800000.0
2009-05-28 16:47:00,1.511,1.5111,1.5109,1.51095,252200000.0
2009-05-28 16:48:00,1.51095,1.5113,1.51095,1.51125,325600000.0
2009-05-28 16:49:00,1.51125,1.5113,1.51105,1.5113,550399981.0
2009-05-28 16:50:00,1.5113,1.5114,1.51115,1.5112,373799997.0
2009-05-28 16:51:00,1.5112,1.5115,1.51115,1.51135,384400000.0
2009-05-28 16:52:00,1.51135,1.5115,1.51125,1.5114,376200000.0
2009-05-28 16:53:00,1.5114,1.51155,1.5113,1.5114,403600000.0
2009-05-28 16:54:00,1.51145,1.51165,1.51135,1.51145,394000000.0
2009-05-28 16:55:00,1.51145,1.5117,1.51145,1.5117,514400000.0
2009-05-28 16:56:00,1.5117,1.5118,1.51155,1.51165,402800000.0
2009-05-28 16:57:00,1.51165,1.5121,1.51155,1.51205,295000000.0
2009-05-28 16:58:00,1.51205,1.5122,1.51185,1.5121,205200000.0
2009-05-28 16:59:00,1.5121,1.51235,1.51205,1.51215,424600000.0
2009-05-28 17:00:00,1.51215,1.51225,1.512,1.5122,420000000.0
2009-05-28 17:01:00,1.5122,1.51235,1.512,1.51205,334600000.0
2009-05-28 17:02:00,1.512,1.51225,1.51195,1.512,253600000.0
2009-05-28 17:03:00,1.51195,1.512,1.5118,1.5119,134400000.0
2009-05-28 17:04:00,1.5119,1.51195,1.51165,1.51175,166200000.0
2009-05-28 17:05:00,1.5118,1.512,1.51175,1.5119,223400000.0
2009-05-28 17:06:00,1.51185,1.5122,1.5113,1.5115,336400000.0
2009-05-28 17:07:00,1.51155,1.5122,1.5115,1.5119,369600000.0
2009-05-28 17:08:00,1.5118,1.5118,1.51135,1.5115,330000000.0
2009-05-28 17:09:00,1.5115,1.5115,1.5101,1.5102,420600000.0
2009-05-28 17:10:00,1.51015,1.5106,1.51005,1.51055,362400000.0
2009-05-28 17:11:00,1.51055,1.51075,1.5103,1.51055,297800000.0
2009-05-28 17:12:00,1.51055,1.51125,1.51055,1.5108,199400000.0
2009-05-28 17:13:00,1.51095,1.51105,1.5107,1.5109,154600000.0
2009-05-28 17:14:00,1.5109,1.51105,1.51085,1.51095,131600000.0
2009-05-28 17:15:00,1.51095,1.5112,1.5109,1.51105,215600000.0
2009-05-28 17:16:00,1.51105,1.51105,1.5108,1.5109,281400000.0
2009-05-28 17:17:00,1.5109,1.5113,1.5108,1.5113,277400000.0
2009-05-28 17:18:00,1.5113,1.5113,1.5109,1.5109,169000000.0
2009-05-28 17:19:00,1.51095,1.511,1.51085,1.511,156400000.0
2009-05-28 17:20:00,1.511,1.5111,1.511,1.5111,153200000.0
2009-05-28 17:21:00,1.51105,1.5111,1.51095,1.511,66000000.0
2009-05-28 17:22:00,1.511,1.5113,1.511,1.5112,390400001.0
2009-05-28 17:23:00,1.5112,1.51145,1.5112,1.5113,357000000.0
2009-05-28 17:24:00,1.5113,1.51155,1.5113,1.5114,171600000.0
2009-05-28 17:25:00,1.5114,1.5115,1.51095,1.5111,160000000.0
2009-05-28 17:26:00,1.5111,1.5113,1.5107,1.5109,268800000.0
2009-05-28 17:27:00,1.5109,1.5111,1.5109,1.5109,153200000.0
2009-05-28 17:28:00,1.5109,1.51105,1.5107,1.51075,298200000.0
2009-05-28 17:29:00,1.5108,1.5111,1.51075,1.51105,132000000.0
2009-05-28 17:30:00,1.5111,1.5114,1.5108,1.5111,271200000.0
2009-05-28 17:31:00,1.5111,1.51135,1.5111,1.5112,183200000.0
2009-05-28 17:32:00,1.51115,1.5113,1.51115,1.51115,62200000.0
2009-05-28 17:33:00,1.5112,1.5113,1.511,1.511,235600000.0
2009-05-28 17:34:00,1.51105,1.5113,1.511,1.511,254800000.0
2009-05-28 17:35:00,1.5111,1.5111,1.511,1.511,124000000.0
2009-05-28 17:36:00,1.511,1.51115,1.51095,1.5111,70200000.0
2009-05-28 17:37:00,1.5111,1.5111,1.5111,1.5111,48200000.0
2009-05-28 17:38:00,1.51115,1.51115,1.5111,1.51115,39000000.0
2009-05-28 17:39:00,1.51115,1.51115,1.51095,1.5111,57000000.0
2009-05-28 17:40:00,1.51105,1.51115,1.51105,1.51115,40000000.0
2009-05-28 17:41:00,1.5111,1.5111,1.5108,1.511,217200000.0
2009-05-28 17:42:00,1.5109,1.51115,1.5109,1.511,327199998.0
2009-05-28 17:43:00,1.51105,1.5112,1.51105,1.51115,204600000.0
2009-05-28 17:44:00,1.51115,1.51125,1.51115,1.5112,33000000.0
2009-05-28 17:45:00,1.51115,1.5113,1.51115,1.5113,120400000.0
2009-05-28 17:46:00,1.5113,1.5114,1.5111,1.51115,291200000.0
2009-05-28 17:47:00,1.5112,1.51125,1.51105,1.51115,323600000.0
2009-05-28 17:48:00,1.5111,1.5119,1.5111,1.5116,659000000.0
2009-05-28 17:49:00,1.5116,1.51175,1.5112,1.51165,408600000.0
2009-05-28 17:50:00,1.51165,1.51175,1.5116,1.51175,153600000.0
2009-05-28 17:51:00,1.51175,1.51185,1.5116,1.5116,142200000.0
2009-05-28 17:52:00,1.5116,1.5116,1.5113,1.51135,176200000.0
2009-05-28 17:53:00,1.51135,1.51155,1.5113,1.51145,247800000.0
2009-05-28 17:54:00,1.51145,1.51145,1.5113,1.51145,241400000.0
2009-05-28 17:55:00,1.51145,1.51175,1.5114,1.51165,218200000.0
2009-05-28 17:56:00,1.51165,1.51165,1.51155,1.51165,152800000.0
2009-05-28 17:57:00,1.51165,1.5117,1.51165,1.5117,105600000.0
2009-05-28 17:58:00,1.5117,1.5117,1.5115,1.51155,125000000.0
2009-05-28 17:59:00,1.5116,1.51165,1.5115,1.51155,264600000.0
2009-05-28 18:00:00,1.51155,1.51165,1.5115,1.5115,95200000.0
2009-05-28 18:01:00,1.5116,1.5117,1.5115,1.5116,130400000.0
2009-05-28 18:02:00,1.5116,1.51175,1.5116,1.51175,161200000.0
2009-05-28 18:03:00,1.51175,1.51175,1.5116,1.5116,106800000.0
2009-05-28 18:04:00,1.5117,1.51175,1.5116,1.51175,35600000.0
2009-05-28 18:05:00,1.5119,1.5119,1.51175,1.51185,25200000.0
2009-05-28 18:06:00,1.5117,1.51185,1.5116,1.51175,58800000.0
2009-05-28 18:07:00,1.51175,1.51185,1.5117,1.51185,70800000.0
2009-05-28 18:08:00,1.51185,1.51185,1.51165,1.51175,132800000.0
2009-05-28 18:09:00,1.51175,1.51195,1.5117,1.5118,40200000.0
2009-05-28 18:10:00,1.5117,1.51225,1.51165,1.5121,360600001.0
2009-05-28 18:11:00,1.5121,1.5122,1.512,1.512,125300000.0
2009-05-28 18:12:00,1.5119,1.51205,1.51165,1.51165,151600000.0
2009-05-28 18:13:00,1.5117,1.5118,1.51165,1.5117,116600000.0
2009-05-28 18:14:00,1.5117,1.51185,1.5116,1.5118,204200000.0
2009-05-28 18:15:00,1.5118,1.5118,1.5116,1.5117,58200000.0
2009-05-28 18:16:00,1.5116,1.5116,1.5114,1.51155,117200000.0
2009-05-28 18:17:00,1.51155,1.5117,1.51145,1.51145,140800000.0
2009-05-28 18:18:00,1.51145,1.5116,1.51145,1.5115,101400000.0
2009-05-28 18:19:00,1.5116,1.5116,1.51145,1.5115,45400000.0
2009-05-28 18:20:00,1.5115,1.5115,1.5113,1.51145,84600000.0
2009-05-28 18:21:00,1.51145,1.51145,1.5113,1.51145,91800000.0
2009-05-28 18:22:00,1.51145,1.5115,1.5114,1.5114,58800000.0
2009-05-28 18:23:00,1.5115,1.51155,1.5113,1.51155,56200000.0
2009-05-28 18:24:00,1.5115,1.5115,1.51125,1.51135,137200000.0
2009-05-28 18:25:00,1.51135,1.51135,1.5112,1.51135,82200000.0
2009-05-28 18:26:00,1.51125,1.51125,1.51115,1.51125,74200000.0
2009-05-28 18:27:00,1.51125,1.5113,1.5112,1.5112,11800000.0
2009-05-28 18:28:00,1.51115,1.51155,1.51115,1.51115,100800000.0
2009-05-28 18:29:00,1.51125,1.51135,1.51115,1.51115,31200000.0
2009-05-28 18:30:00,1.51115,1.51115,1.5109,1.51095,157800000.0
2009-05-28 18:31:00,1.51095,1.511,1.51075,1.511,134400000.0
2009-05-28 18:32:00,1.51085,1.5113,1.51085,1.51105,314400000.0
2009-05-28 18:33:00,1.51105,1.51115,1.51095,1.51105,194200000.0
2009-05-28 18:34:00,1.5111,1.51115,1.51105,1.51115,47000000.0
2009-05-28 18:35:00,1.51115,1.51115,1.51115,1.51115,29000000.0
2009-05-28 18:36:00,1.51115,1.5113,1.51115,1.51125,41200000.0
2009-05-28 18:37:00,1.5113,1.5113,1.5111,1.51115,54200000.0
2009-05-28 18:38:00,1.51115,1.51135,1.51115,1.5113,76200000.0
2009-05-28 18:39:00,1.51125,1.51135,1.51115,1.51125,40400000.0
2009-05-28 18:40:00,1.51125,1.51125,1.51115,1.51115,55800000.0
2009-05-28 18:41:00,1.511,1.5112,1.511,1.5112,47300000.0
2009-05-28 18:42:00,1.5112,1.5113,1.5112,1.5112,16000000.0
2009-05-28 18:43:00,1.5112,1.5112,1.5112,1.5112,8000000.0
2009-05-28 18:44:00,1.5112,1.51125,1.51085,1.51115,134600000.0
2009-05-28 18:45:00,1.5112,1.5112,1.51115,1.5112,60800000.0
2009-05-28 18:46:00,1.5112,1.5112,1.5112,1.5112,40000000.0
2009-05-28 18:47:00,1.5112,1.51125,1.51105,1.5112,120400000.0
2009-05-28 18:48:00,1.5112,1.51125,1.51115,1.51125,105000000.0
2009-05-28 18:49:00,1.51125,1.51125,1.511,1.511,223400000.0
2009-05-28 18:50:00,1.511,1.51105,1.5109,1.5109,121600000.0
2009-05-28 18:51:00,1.5109,1.5111,1.5107,1.5111,244800000.0
2009-05-28 18:52:00,1.51105,1.5113,1.511,1.51115,124600000.0
2009-05-28 18:53:00,1.5113,1.51135,1.51105,1.51105,180800000.0
2009-05-28 18:54:00,1.511,1.5111,1.5108,1.51085,149400000.0
2009-05-28 18:55:00,1.51085,1.5113,1.51085,1.511,319800000.0
2009-05-28 18:56:00,1.511,1.51145,1.511,1.5113,287200000.0
2009-05-28 18:57:00,1.51125,1.5113,1.51125,1.5113,51200000.0
2009-05-28 18:58:00,1.51125,1.51145,1.51125,1.5114,76000000.0
2009-05-28 18:59:00,1.51145,1.5115,1.51115,1.5114,112800001.0
2009-05-28 19:00:00,1.51145,1.5115,1.5111,1.51145,154400000.0
2009-05-28 19:01:00,1.5116,1.5118,1.51155,1.5117,297800000.0
2009-05-28 19:02:00,1.51175,1.5118,1.5116,1.5117,83600000.0
2009-05-28 19:03:00,1.5117,1.5117,1.5117,1.5117,16200000.0
2009-05-28 19:04:00,1.5117,1.5118,1.5117,1.5117,31600000.0
2009-05-28 19:05:00,1.51175,1.51175,1.5117,1.5117,41200000.0
2009-05-28 19:06:00,1.51175,1.51175,1.5116,1.5117,30600000.0
2009-05-28 19:07:00,1.5118,1.5118,1.51155,1.51155,17600000.0
2009-05-28 19:08:00,1.5116,1.5117,1.51155,1.5116,232400000.0
2009-05-28 19:09:00,1.5116,1.51165,1.5116,1.5116,165800000.0
2009-05-28 19:10:00,1.5116,1.51175,1.51125,1.51135,126800000.0
2009-05-28 19:11:00,1.51155,1.51165,1.51135,1.51165,163600000.0
2009-05-28 19:12:00,1.51165,1.5117,1.5114,1.51155,206200000.0
2009-05-28 19:13:00,1.5115,1.51185,1.5115,1.51175,89600000.0
2009-05-28 19:14:00,1.51175,1.51175,1.5115,1.5115,47000000.0
2009-05-28 19:15:00,1.51155,1.5119,1.51155,1.51185,43400000.0
2009-05-28 19:16:00,1.5119,1.512,1.5116,1.5119,194300000.0
2009-05-28 19:17:00,1.51195,1.51225,1.5119,1.5122,88000000.0
2009-05-28 19:18:00,1.51215,1.5122,1.51215,1.51215,51200000.0
2009-05-28 19:19:00,1.51215,1.51215,1.51205,1.51205,28000000.0
2009-05-28 19:20:00,1.51205,1.5122,1.5119,1.51195,129000000.0
2009-05-28 19:21:00,1.5119,1.512,1.51185,1.5119,135400000.0
2009-05-28 19:22:00,1.5119,1.51195,1.51185,1.5119,301800000.0
2009-05-28 19:23:00,1.51185,1.512,1.51185,1.51185,158000000.0
2009-05-28 19:24:00,1.5119,1.51215,1.51185,1.51215,293800000.0
2009-05-28 19:25:00,1.51205,1.51215,1.512,1.512,139000000.0
2009-05-28 19:26:00,1.51205,1.51245,1.512,1.5124,156000001.0
2009-05-28 19:27:00,1.5124,1.5125,1.51225,1.5124,104300000.0
2009-05-28 19:28:00,1.5124,1.5126,1.5122,1.5125,185800000.0
2009-05-28 19:29:00,1.51245,1.51245,1.51175,1.51215,199500000.0
2009-05-28 19:30:00,1.51215,1.51225,1.5121,1.51215,74000000.0
2009-05-28 19:31:00,1.51215,1.51225,1.51215,1.51215,21800000.0
2009-05-28 19:32:00,1.51215,1.5123,1.51215,1.51225,40600000.0
2009-05-28 19:33:00,1.51215,1.51235,1.512,1.51225,65800000.0
2009-05-28 19:34:00,1.51225,1.51225,1.51215,1.5122,66200000.0
2009-05-28 19:35:00,1.51215,1.51225,1.51215,1.51225,30200000.0
2009-05-28 19:36:00,1.51225,1.5123,1.51215,1.5123,62600000.0
2009-05-28 19:37:00,1.51235,1.51235,1.51215,1.5122,36400000.0
2009-05-28 19:38:00,1.5122,1.51235,1.51215,1.5122,144200000.0
2009-05-28 19:39:00,1.5122,1.5123,1.5122,1.51225,147800000.0
2009-05-28 19:40:00,1.51225,1.5124,1.51225,1.5123,46400000.0
2009-05-28 19:41:00,1.5123,1.5124,1.5122,1.51235,65000000.0
2009-05-28 19:42:00,1.5123,1.51245,1.51225,1.5123,138400000.0
2009-05-28 19:43:00,1.51235,1.51235,1.5123,1.5123,35000000.0
2009-05-28 19:44:00,1.5123,1.5123,1.5122,1.51225,61400000.0
2009-05-28 19:45:00,1.51225,1.5123,1.51205,1.5123,54000000.0
2009-05-28 19:46:00,1.5123,1.51235,1.51225,1.5123,119800000.0
2009-05-28 19:47:00,1.5123,1.5123,1.51225,1.5123,148600000.0
2009-05-28 19:48:00,1.5123,1.5123,1.51225,1.51225,25400000.0
2009-05-28 19:49:00,1.51225,1.5123,1.51225,1.51225,32200000.0
2009-05-28 19:50:00,1.5124,1.5124,1.5123,1.5123,25600000.0
2009-05-28 19:51:00,1.5123,1.5123,1.5123,1.5123,33800000.0
2009-05-28 19:52:00,1.5123,1.51235,1.5123,1.5123,30800000.0
2009-05-28 19:53:00,1.5123,1.5123,1.5123,1.5123,49400000.0
2009-05-28 19:54:00,1.5122,1.5123,1.5118,1.5121,196000000.0
2009-05-28 19:55:00,1.5121,1.51225,1.51205,1.5122,105800000.0
2009-05-28 19:56:00,1.51225,1.5126,1.51215,1.51225,276000000.0
2009-05-28 19:57:00,1.51225,1.5123,1.512,1.512,176400000.0
2009-05-28 19:58:00,1.512,1.5123,1.512,1.51215,105600000.0
2009-05-28 19:59:00,1.51225,1.5125,1.512,1.51225,110200000.0
2009-05-28 20:00:00,1.51225,1.51235,1.51215,1.5123,110000000.0
2009-05-28 20:01:00,1.51235,1.51235,1.51205,1.5122,80200000.0
2009-05-28 20:02:00,1.51215,1.51235,1.5121,1.51215,164200000.0
2009-05-28 20:03:00,1.51215,1.5123,1.5121,1.51215,71400000.0
2009-05-28 20:04:00,1.5121,1.51245,1.5121,1.51215,55400000.0
2009-05-28 20:05:00,1.51225,1.5123,1.5122,1.5122,113400000.0
2009-05-28 20:06:00,1.5122,1.5123,1.5122,1.5122,249600000.0
2009-05-28 20:07:00,1.5122,1.5123,1.5122,1.5122,128200000.0
2009-05-28 20:08:00,1.5122,1.5123,1.5122,1.5123,93400000.0
2009-05-28 20:09:00,1.51235,1.51235,1.5122,1.5123,27600000.0
2009-05-28 20:10:00,1.5123,1.51245,1.5122,1.51235,189400000.0
2009-05-28 20:11:00,1.5123,1.51245,1.51225,1.5123,137600000.0
2009-05-28 20:12:00,1.5123,1.5126,1.51225,1.5125,145000000.0
2009-05-28 20:13:00,1.5125,1.5126,1.5123,1.5125,177400000.0
2009-05-28 20:14:00,1.5125,1.51255,1.51235,1.51245,154600000.0
2009-05-28 20:15:00,1.51245,1.5126,1.51225,1.5123,301800000.0
2009-05-28 20:16:00,1.5123,1.5125,1.5123,1.5125,151800000.0
2009-05-28 20:17:00,1.5125,1.5126,1.5123,1.5125,208800000.0
2009-05-28 20:18:00,1.5124,1.51255,1.51235,1.51245,73600000.0
2009-05-28 20:19:00,1.51245,1.5126,1.51225,1.5123,257600000.0
2009-05-28 20:20:00,1.5123,1.51255,1.51225,1.51245,316200000.0
2009-05-28 20:21:00,1.51245,1.5126,1.5124,1.5126,134600000.0
2009-05-28 20:22:00,1.5126,1.5126,1.51225,1.5124,289600000.0
2009-05-28 20:23:00,1.5124,1.5125,1.51225,1.5123,285200000.0
2009-05-28 20:24:00,1.5123,1.5125,1.5123,1.5123,311200000.0
2009-05-28 20:25:00,1.5124,1.5125,1.5123,1.51235,188200000.0
2009-05-28 20:26:00,1.5124,1.5125,1.51225,1.51235,324400000.0
2009-05-28 20:27:00,1.51235,1.5124,1.5123,1.51235,220200000.0
2009-05-28 20:28:00,1.51235,1.51245,1.5123,1.51245,320800000.0
2009-05-28 20:29:00,1.5124,1.5125,1.51235,1.5124,219800000.0
2009-05-28 20:30:00,1.5124,1.5125,1.51235,1.5125,169200000.0
2009-05-28 20:31:00,1.5125,1.5126,1.5125,1.5125,33400000.0
2009-05-28 20:32:00,1.5125,1.5126,1.5124,1.5125,57800000.0
2009-05-28 20:33:00,1.5125,1.51255,1.5124,1.5125,58200000.0
2009-05-28 20:34:00,1.51255,1.5126,1.5124,1.51255,291800000.0
2009-05-28 20:35:00,1.51255,1.51255,1.5124,1.51245,105200000.0
2009-05-28 20:36:00,1.51245,1.5125,1.5124,1.51245,94800000.0
2009-05-28 20:37:00,1.51245,1.51265,1.5124,1.5125,133600000.0
2009-05-28 20:38:00,1.5125,1.5126,1.5125,1.5125,89200000.0
2009-05-28 20:39:00,1.5126,1.5126,1.5125,1.5125,114200000.0
2009-05-28 20:40:00,1.51255,1.51255,1.5125,1.5125,73800000.0
2009-05-28 20:41:00,1.5126,1.5126,1.5125,1.5126,81200000.0
2009-05-28 20:42:00,1.5126,1.51265,1.5126,1.51265,69600000.0
2009-05-28 20:43:00,1.51265,1.51265,1.51215,1.51225,115400000.0
2009-05-28 20:44:00,1.51235,1.5125,1.51195,1.5125,177000000.0
2009-05-28 20:45:00,1.5125,1.5126,1.51215,1.5125,166200000.0
2009-05-28 20:46:00,1.51255,1.5126,1.51255,1.5126,105400000.0
2009-05-28 20:47:00,1.5126,1.5126,1.5126,1.5126,63200000.0
2009-05-28 20:48:00,1.5126,1.5126,1.5124,1.5124,77200000.0
2009-05-28 20:49:00,1.5125,1.5126,1.5123,1.5125,125000000.0
2009-05-28 20:50:00,1.5125,1.5127,1.5125,1.5125,293400000.0
2009-05-28 20:51:00,1.5126,1.51265,1.5123,1.5124,162200000.0
2009-05-28 20:52:00,1.51245,1.5127,1.51235,1.5125,200800000.0
2009-05-28 20:53:00,1.51245,1.5126,1.51245,1.5126,48800000.0
2009-05-28 20:54:00,1.5126,1.51265,1.51255,1.51265,27200000.0
2009-05-28 20:55:00,1.5127,1.5127,1.5124,1.51265,93800000.0
2009-05-28 20:56:00,1.5126,1.51265,1.51245,1.5125,119400000.0
2009-05-28 20:57:00,1.51255,1.5128,1.51235,1.51245,281200000.0
2009-05-28 20:58:00,1.51245,1.51265,1.51245,1.5126,176600000.0
2009-05-28 20:59:00,1.5126,1.5127,1.5125,1.5126,145000000.0
2009-05-28 21:00:00,1.5126,1.5126,1.5125,1.5125,66000000.0
2009-05-28 21:01:00,1.51225,1.51231,1.51182,1.51213,58800000.0
2009-05-28 21:02:00,1.5125,1.51255,1.5125,1.5125,33400000.0
2009-05-28 21:03:00,1.5125,1.51255,1.5125,1.5125,11800000.0
2009-05-28 21:04:00,1.51255,1.51265,1.5125,1.51265,89400000.0
2009-05-28 21:05:00,1.51265,1.51265,1.51265,1.51265,27200000.0
2009-05-28 21:06:00,1.5127,1.51285,1.5127,1.5127,32600000.0
2009-05-28 21:07:00,1.5127,1.5127,1.5124,1.5124,83600000.0
2009-05-28 21:08:00,1.5124,1.51255,1.5124,1.51245,155600000.0
2009-05-28 21:09:00,1.5125,1.51265,1.51245,1.5125,134200000.0
2009-05-28 21:10:00,1.51255,1.51275,1.51245,1.51245,126000000.0
2009-05-28 21:11:00,1.51255,1.51255,1.51205,1.51225,140600000.0
2009-05-28 21:12:00,1.51225,1.5123,1.5121,1.51225,82600000.0
2009-05-28 21:13:00,1.51225,1.5123,1.51215,1.5123,32200000.0
2009-05-28 21:14:00,1.51225,1.51235,1.5122,1.51235,153400000.0
2009-05-28 21:15:00,1.51235,1.5124,1.51235,1.51235,75200000.0
2009-05-28 21:16:00,1.51235,1.51235,1.5122,1.51235,74600000.0
2009-05-28 21:17:00,1.51235,1.51235,1.5122,1.5123,68800000.0
2009-05-28 21:18:00,1.51235,1.51235,1.5122,1.51235,85000000.0
2009-05-28 21:19:00,1.51235,1.51235,1.51235,1.51235,21000000.0
2009-05-28 21:20:00,1.51235,1.51235,1.5122,1.5122,187400000.0
2009-05-28 21:21:00,1.5122,1.51235,1.5122,1.51235,120800000.0
2009-05-28 21:22:00,1.51235,1.51265,1.5122,1.51245,103800000.0
2009-05-28 21:23:00,1.51245,1.51265,1.5124,1.51245,51800000.0
2009-05-28 21:24:00,1.5123,1.5126,1.5123,1.51255,70400000.0
2009-05-28 21:25:00,1.5125,1.5129,1.5125,1.51275,161400000.0
2009-05-28 21:26:00,1.51275,1.51295,1.51275,1.5128,95200000.0
2009-05-28 21:27:00,1.5128,1.51315,1.51275,1.5128,188700000.0
2009-05-28 21:28:00,1.5128,1.51305,1.5127,1.5129,294600000.0
2009-05-28 21:29:00,1.5129,1.513,1.5129,1.513,71400000.0
2009-05-28 21:30:00,1.513,1.513,1.51285,1.5129,137800000.0
2009-05-28 21:31:00,1.5129,1.513,1.51285,1.513,93200000.0
2009-05-28 21:32:00,1.51305,1.5131,1.5129,1.513,48800000.0
2009-05-28 21:33:00,1.513,1.5131,1.513,1.513,18800000.0
2009-05-28 21:34:00,1.513,1.513,1.5129,1.513,71800000.0
2009-05-28 21:35:00,1.51305,1.5131,1.51275,1.51285,242000000.0
2009-05-28 21:36:00,1.5128,1.51285,1.51275,1.51275,123400000.0
2009-05-28 21:37:00,1.51275,1.51295,1.51275,1.5129,163000000.0
2009-05-28 21:38:00,1.5129,1.513,1.5129,1.513,113200000.0
2009-05-28 21:39:00,1.513,1.51305,1.5129,1.51305,40400000.0
2009-05-28 21:40:00,1.51305,1.51315,1.5127,1.51285,171200000.0
2009-05-28 21:41:00,1.5128,1.5131,1.51275,1.5131,90400000.0
2009-05-28 21:42:00,1.513,1.51315,1.5128,1.51315,152800000.0
2009-05-28 21:43:00,1.51315,1.5132,1.513,1.51315,300799999.0
2009-05-28 21:44:00,1.513,1.513,1.51285,1.51295,97200000.0
2009-05-28 21:45:00,1.5129,1.51315,1.5128,1.5129,302400001.0
2009-05-28 21:46:00,1.5128,1.513,1.5128,1.51285,78600000.0
2009-05-28 21:47:00,1.51285,1.51315,1.5128,1.51315,107600004.0
2009-05-28 21:48:00,1.5131,1.51315,1.513,1.513,389799994.0
2009-05-28 21:49:00,1.513,1.5132,1.513,1.51305,47600000.0
2009-05-28 21:50:00,1.51305,1.5131,1.513,1.513,76800000.0
2009-05-28 21:51:00,1.513,1.51315,1.5129,1.51305,204600003.0
2009-05-28 21:52:00,1.5131,1.51315,1.513,1.51305,68400000.0
2009-05-28 21:53:00,1.51305,1.5132,1.51295,1.5132,117000000.0
2009-05-28 21:54:00,1.51315,1.5133,1.5129,1.5129,192000000.0
2009-05-28 21:55:00,1.51265,1.51295,1.51265,1.5128,100200000.0
2009-05-28 21:56:00,1.5128,1.51285,1.51275,1.5128,65200000.0
2009-05-28 21:57:00,1.5128,1.5128,1.5123,1.5126,209200000.0
2009-05-28 21:58:00,1.5126,1.513,1.5126,1.513,14700000.0
2009-05-28 21:59:00,1.51295,1.513,1.5124,1.51275,61100000.0
2009-05-28 22:00:00,1.51275,1.51275,1.51265,1.5127,40600000.0
2009-05-28 22:01:00,1.5127,1.51275,1.5127,1.51275,24600000.0
2009-05-28 22:02:00,1.51275,1.51295,1.5126,1.51285,59800000.0
2009-05-28 22:03:00,1.51275,1.51275,1.5127,1.5127,31000000.0
2009-05-28 22:04:00,1.51265,1.51265,1.51245,1.51265,250800002.0
2009-05-28 22:05:00,1.51265,1.51265,1.51215,1.5125,72800000.0
2009-05-28 22:06:00,1.5125,1.5126,1.51225,1.5126,64800000.0
2009-05-28 22:07:00,1.51255,1.51255,1.51255,1.51255,62800000.0
2009-05-28 22:08:00,1.51255,1.51255,1.51255,1.51255,32200000.0
2009-05-28 22:09:00,1.51255,1.51265,1.51255,1.5126,33000000.0
2009-05-28 22:10:00,1.51255,1.51275,1.51255,1.51265,140000000.0
2009-05-28 22:11:00,1.51265,1.51265,1.51225,1.51235,32200000.0
2009-05-28 22:12:00,1.51235,1.5125,1.51225,1.5123,74600000.0
2009-05-28 22:13:00,1.5123,1.51235,1.5123,1.5123,52800000.0
2009-05-28 22:14:00,1.5123,1.5125,1.51225,1.5124,67000000.0
2009-05-28 22:15:00,1.5123,1.5125,1.5123,1.5125,56800000.0
2009-05-28 22:16:00,1.51235,1.5126,1.51235,1.5125,130600000.0
2009-05-28 22:17:00,1.5125,1.51255,1.5125,1.5125,76400000.0
2009-05-28 22:18:00,1.5125,1.5126,1.5125,1.5125,47400000.0
2009-05-28 22:19:00,1.5125,1.5125,1.5125,1.5125,37200000.0
2009-05-28 22:20:00,1.51255,1.51255,1.5125,1.5125,8200000.0
2009-05-28 22:21:00,1.5125,1.5125,1.5125,1.5125,9200000.0
2009-05-28 22:22:00,1.51242,1.51242,1.51242,1.51242,1000000.0
2009-05-28 22:23:00,1.5125,1.5125,1.5125,1.5125,10200000.0
2009-05-28 22:24:00,1.5125,1.5125,1.5125,1.5125,5400000.0
2009-05-28 22:25:00,1.5125,1.5125,1.5125,1.5125,6400000.0
2009-05-28 22:26:00,1.5125,1.5125,1.5123,1.5123,32400000.0
2009-05-28 22:27:00,1.51225,1.51225,1.5114,1.5121,212000001.0
2009-05-28 22:28:00,1.51215,1.51225,1.512,1.512,13200000.0
2009-05-28 22:29:00,1.5121,1.51225,1.5121,1.51215,55600000.0
2009-05-28 22:30:00,1.5121,1.5121,1.5121,1.5121,12600000.0
2009-05-28 22:31:00,1.512,1.5121,1.512,1.51205,46000000.0
2009-05-28 22:32:00,1.51205,1.5121,1.512,1.512,42800000.0
2009-05-28 22:33:00,1.5119,1.512,1.51175,1.5119,68400000.0
2009-05-28 22:34:00,1.51195,1.5127,1.51195,1.5126,44800000.0
2009-05-28 22:35:00,1.51255,1.5127,1.51185,1.51205,40600000.0
2009-05-28 22:36:00,1.51205,1.51205,1.51205,1.51205,3400000.0
2009-05-28 22:37:00,1.51205,1.51215,1.51205,1.51205,36000000.0
2009-05-28 22:38:00,1.51205,1.51205,1.51205,1.51205,4400000.0
2009-05-28 22:39:00,1.51205,1.51205,1.51205,1.51205,19000000.0
2009-05-28 22:40:00,1.51205,1.51205,1.512,1.51205,36400000.0
2009-05-28 22:41:00,1.51205,1.5121,1.51205,1.5121,17200000.0
2009-05-28 22:42:00,1.51205,1.51215,1.51205,1.51215,5200000.0
2009-05-28 22:43:00,1.51215,1.51215,1.5121,1.51215,12800000.0
2009-05-28 22:44:00,1.51205,1.51205,1.51205,1.51205,6600000.0
2009-05-28 22:45:00,1.51205,1.51205,1.51205,1.51205,1000000.0
2009-05-28 22:46:00,1.512,1.512,1.512,1.512,1400000.0
2009-05-28 22:47:00,1.51169,1.51178,1.51136,1.51163,101000000.0
2009-05-28 22:48:00,1.512,1.512,1.51195,1.512,48200000.0
2009-05-28 22:49:00,1.51163,1.51176,1.51137,1.51176,96800000.0
2009-05-28 22:50:00,1.512,1.512,1.512,1.512,1400000.0
2009-05-28 22:51:00,1.51174,1.51184,1.5114,1.51163,24400000.0
2009-05-28 22:52:00,1.5116,1.51191,1.51133,1.51168,39400000.0
2009-05-28 22:53:00,1.512,1.512,1.512,1.512,6000000.0
2009-05-28 22:54:00,1.512,1.51205,1.512,1.51205,23000000.0
2009-05-28 22:55:00,1.512,1.5121,1.512,1.5121,15400000.0
2009-05-28 22:56:00,1.5121,1.5127,1.5121,1.51245,33600000.0
2009-05-28 22:57:00,1.51245,1.51245,1.51165,1.51165,63200000.0
2009-05-28 22:58:00,1.51165,1.5118,1.51155,1.51165,51000000.0
2009-05-28 22:59:00,1.51165,1.5119,1.51125,1.51135,26600000.0
2009-05-28 23:00:00,1.51135,1.51135,1.51125,1.51135,4800000.0
2009-05-28 23:01:00,1.51103,1.51119,1.51049,1.51093,18000000.0
2009-05-28 23:02:00,1.51115,1.5112,1.51105,1.51105,3000000.0
2009-05-28 23:03:00,1.5109,1.5113,1.5109,1.5113,3600000.0
2009-05-28 23:04:00,1.51095,1.5113,1.5109,1.511,15000000.0
2009-05-28 23:05:00,1.51125,1.5116,1.51125,1.51145,55400000.0
2009-05-28 23:06:00,1.51155,1.5116,1.5113,1.5116,17800000.0
2009-05-28 23:07:00,1.51175,1.5119,1.5117,1.5119,19400000.0
2009-05-28 23:08:00,1.5119,1.5119,1.51135,1.5116,54400000.0
2009-05-28 23:09:00,1.5116,1.51175,1.5116,1.51175,5200000.0
2009-05-28 23:10:00,1.5116,1.5123,1.5115,1.5119,33200000.0
2009-05-28 23:11:00,1.512,1.51205,1.51195,1.51195,6400000.0
2009-05-28 23:12:00,1.51195,1.51195,1.5119,1.51195,7200000.0
2009-05-28 23:13:00,1.51195,1.51195,1.51195,1.51195,3000000.0
2009-05-28 23:14:00,1.51195,1.51195,1.51195,1.51195,1000000.0
2009-05-28 23:15:00,1.51195,1.51205,1.51185,1.51195,14000000.0
2009-05-28 23:16:00,1.51195,1.51195,1.51175,1.5118,22100000.0
2009-05-28 23:17:00,1.5118,1.5119,1.51175,1.51185,23600000.0
2009-05-28 23:18:00,1.51185,1.51195,1.5113,1.5114,25800000.0
2009-05-28 23:19:00,1.5114,1.5114,1.5114,1.5114,9400000.0
2009-05-28 23:20:00,1.5114,1.5119,1.5114,1.5118,12000000.0
2009-05-28 23:21:00,1.5118,1.5118,1.51135,1.5115,18600000.0
2009-05-28 23:22:00,1.5115,1.5115,1.5115,1.5115,1000000.0
2009-05-28 23:23:00,1.5115,1.5115,1.5115,1.5115,5000000.0
2009-05-28 23:24:00,1.5115,1.5115,1.5115,1.5115,1000000.0
2009-05-28 23:25:00,1.5115,1.5115,1.51145,1.51145,4000000.0
2009-05-28 23:26:00,1.51145,1.5118,1.51145,1.5118,3500000.0
2009-05-28 23:27:00,1.51185,1.51185,1.51185,1.51185,1000000.0
2009-05-28 23:28:00,1.51133,1.51148,1.51105,1.51144,156000000.0
2009-05-28 23:29:00,1.51185,1.5122,1.51185,1.5122,10000000.0
2009-05-28 23:30:00,1.5122,1.5122,1.51215,1.5122,9500000.0
2009-05-28 23:31:00,1.5122,1.5122,1.5119,1.5122,30000000.0
2009-05-28 23:32:00,1.51225,1.51225,1.5122,1.51225,12000000.0
2009-05-28 23:33:00,1.5123,1.5123,1.5123,1.5123,2000000.0
2009-05-28 23:34:00,1.51191,1.51205,1.51162,1.51195,310000000.0
2009-05-28 23:35:00,1.5123,1.5123,1.5123,1.5123,1000000.0
2009-05-28 23:36:00,1.5123,1.5123,1.51215,1.51215,6600000.0
2009-05-28 23:37:00,1.51215,1.51215,1.5121,1.5121,15000000.0
2009-05-28 23:38:00,1.5121,1.51235,1.51185,1.512,30000000.0
2009-05-28 23:39:00,1.512,1.51205,1.512,1.51205,7600000.0
2009-05-28 23:40:00,1.51205,1.5121,1.512,1.51205,18800000.0
2009-05-28 23:41:00,1.5121,1.51235,1.5121,1.51235,54400000.0
2009-05-28 23:42:00,1.5123,1.5123,1.512,1.51205,63600000.0
2009-05-28 23:43:00,1.51205,1.51205,1.51145,1.51145,48000000.0
2009-05-28 23:44:00,1.51145,1.51195,1.51145,1.51195,98200000.0
2009-05-28 23:45:00,1.51195,1.512,1.51195,1.51195,7000000.0
2009-05-28 23:46:00,1.512,1.512,1.51185,1.5119,20400000.0
2009-05-28 23:47:00,1.51195,1.51195,1.5119,1.51195,9200000.0
2009-05-28 23:48:00,1.5119,1.5119,1.5119,1.5119,1200000.0
2009-05-28 23:49:00,1.51181,1.51186,1.51138,1.51162,50400000.0
2009-05-28 23:50:00,1.51195,1.51215,1.5119,1.512,34400000.0
2009-05-28 23:51:00,1.512,1.51205,1.512,1.51205,3000000.0
2009-05-28 23:52:00,1.512,1.51205,1.512,1.51205,2000000.0
2009-05-28 23:53:00,1.51168,1.51181,1.51128,1.5115,48800000.0
2009-05-28 23:54:00,1.512,1.5121,1.512,1.51205,9000000.0
2009-05-28 23:55:00,1.512,1.512,1.51195,1.51195,17000000.0
2009-05-28 23:56:00,1.51195,1.51195,1.5119,1.5119,5000000.0
2009-05-28 23:57:00,1.5119,1.51205,1.5119,1.51195,9000000.0
2009-05-28 23:58:00,1.51195,1.51195,1.51195,1.51195,4000000.0
2009-05-28 23:59:00,1.51195,1.51195,1.51195,1.51195,9000000.0
2009-05-29 00:00:00,1.51195,1.51205,1.51195,1.51205,24600000.0
2009-05-29 00:01:00,1.51205,1.51215,1.512,1.51205,10000000.0
2009-05-29 00:02:00,1.51205,1.5122,1.51205,1.51215,17400000.0
2009-05-29 00:03:00,1.51215,1.51215,1.51205,1.51215,9200000.0
2009-05-29 00:04:00,1.51198,1.51207,1.51186,1.51191,271800000.0
2009-05-29 00:05:00,1.51215,1.51215,1.5121,1.5121,2000000.0
2009-05-29 00:06:00,1.51215,1.5122,1.51195,1.512,31800000.0
2009-05-29 00:07:00,1.51205,1.5121,1.512,1.5121,8000000.0
2009-05-29 00:08:00,1.51205,1.5121,1.512,1.51205,19600000.0
2009-05-29 00:09:00,1.51205,1.51225,1.51205,1.51225,17800000.0
2009-05-29 00:10:00,1.51225,1.51235,1.5121,1.5122,41400000.0
2009-05-29 00:11:00,1.5122,1.5122,1.5122,1.5122,26200000.0
2009-05-29 00:12:00,1.5119,1.5122,1.51187,1.51195,391000000.0
2009-05-29 00:13:00,1.51225,1.5123,1.5122,1.5122,4000000.0
2009-05-29 00:14:00,1.51165,1.51194,1.51138,1.51194,372800000.0
2009-05-29 00:15:00,1.51186,1.51186,1.51142,1.51157,242600000.0
2009-05-29 00:16:00,1.5122,1.5122,1.5122,1.5122,4000000.0
2009-05-29 00:17:00,1.5122,1.5122,1.5122,1.5122,3000000.0
2009-05-29 00:18:00,1.5122,1.5122,1.51215,1.51215,13000000.0
2009-05-29 00:19:00,1.51215,1.51215,1.512,1.51205,9800000.0
2009-05-29 00:20:00,1.512,1.51205,1.512,1.512,6800000.0
2009-05-29 00:21:00,1.51195,1.5121,1.51195,1.5121,19000000.0
2009-05-29 00:22:00,1.51205,1.51215,1.51205,1.5121,18000000.0
2009-05-29 00:23:00,1.5121,1.5121,1.5121,1.5121,7000000.0
2009-05-29 00:24:00,1.5121,1.51215,1.5121,1.5121,3000000.0
2009-05-29 00:25:00,1.51215,1.51215,1.5121,1.51215,10000000.0
2009-05-29 00:26:00,1.5122,1.51225,1.51215,1.51215,5000000.0
2009-05-29 00:27:00,1.51215,1.51215,1.5121,1.5121,5000000.0
2009-05-29 00:28:00,1.5121,1.5122,1.5121,1.5122,9600000.0
2009-05-29 00:29:00,1.51215,1.5122,1.51215,1.5122,19400000.0
2009-05-29 00:30:00,1.51225,1.5124,1.5122,1.5123,18500000.0
2009-05-29 00:31:00,1.51225,1.51225,1.512,1.51215,6800000.0
2009-05-29 00:32:00,1.51225,1.5123,1.51225,1.5123,5000000.0
2009-05-29 00:33:00,1.51225,1.51225,1.5122,1.5122,6000000.0
2009-05-29 00:34:00,1.51215,1.51225,1.51215,1.51215,32400000.0
2009-05-29 00:35:00,1.51215,1.5122,1.51205,1.5122,112600000.0
2009-05-29 00:36:00,1.5121,1.5122,1.5121,1.5122,33200000.0
2009-05-29 00:37:00,1.5121,1.5121,1.5121,1.5121,11200000.0
2009-05-29 00:38:00,1.5121,1.5121,1.5121,1.5121,19200000.0
2009-05-29 00:39:00,1.5122,1.51225,1.5122,1.51225,20000000.0
2009-05-29 00:40:00,1.5122,1.5123,1.5122,1.5123,16000000.0
2009-05-29 00:41:00,1.51225,1.51225,1.5122,1.5122,29400000.0
2009-05-29 00:42:00,1.5122,1.5122,1.5122,1.5122,5400000.0
2009-05-29 00:43:00,1.5122,1.5122,1.51205,1.5121,76600000.0
2009-05-29 00:44:00,1.51205,1.5121,1.512,1.512,104400000.0
2009-05-29 00:45:00,1.512,1.512,1.512,1.512,18000000.0
2009-05-29 00:46:00,1.512,1.512,1.512,1.512,5000000.0
2009-05-29 00:47:00,1.512,1.51205,1.51195,1.51205,14600000.0
2009-05-29 00:48:00,1.51215,1.51215,1.51205,1.51205,8000000.0
2009-05-29 00:49:00,1.5121,1.5121,1.51205,1.51205,5000000.0
2009-05-29 00:50:00,1.51205,1.51205,1.512,1.512,17600000.0
2009-05-29 00:51:00,1.512,1.51205,1.51195,1.512,39400000.0
2009-05-29 00:52:00,1.51195,1.512,1.51195,1.51195,5400000.0
2009-05-29 00:53:00,1.51195,1.51205,1.5117,1.512,42200000.0
2009-05-29 00:54:00,1.512,1.512,1.5119,1.512,62400000.0
2009-05-29 00:55:00,1.512,1.51215,1.512,1.51215,18400000.0
2009-05-29 00:56:00,1.51215,1.51225,1.51205,1.51225,91200000.0
2009-05-29 00:57:00,1.5122,1.5124,1.5122,1.51235,60400000.0
2009-05-29 00:58:00,1.5123,1.5123,1.51215,1.5123,151600000.0
2009-05-29 00:59:00,1.51235,1.51235,1.5122,1.5122,56000000.0
2009-05-29 01:00:00,1.5122,1.5122,1.51205,1.51215,39200000.0
2009-05-29 01:01:00,1.51205,1.5121,1.51205,1.51205,32600000.0
2009-05-29 01:02:00,1.51215,1.51215,1.51205,1.51205,26800000.0
2009-05-29 01:03:00,1.51205,1.51215,1.51205,1.51215,41600000.0
2009-05-29 01:04:00,1.51215,1.51215,1.51205,1.51215,67200000.0
2009-05-29 01:05:00,1.5122,1.5122,1.51205,1.51205,43800000.0
2009-05-29 01:06:00,1.5121,1.5121,1.512,1.512,81800000.0
2009-05-29 01:07:00,1.512,1.512,1.512,1.512,4800000.0
2009-05-29 01:08:00,1.51195,1.51195,1.51195,1.51195,78600000.0
2009-05-29 01:09:00,1.51195,1.5123,1.51185,1.512,222000000.0
2009-05-29 01:10:00,1.51205,1.5121,1.512,1.5121,47200000.0
2009-05-29 01:11:00,1.5121,1.5121,1.5121,1.5121,1000000.0
2009-05-29 01:12:00,1.5121,1.5121,1.5121,1.5121,1000000.0
2009-05-29 01:13:00,1.5121,1.51215,1.51205,1.51215,9600000.0
2009-05-29 01:14:00,1.51215,1.51215,1.51215,1.51215,1000000.0
2009-05-29 01:15:00,1.5121,1.51215,1.5121,1.5121,9200000.0
2009-05-29 01:16:00,1.5118,1.51185,1.51137,1.51177,88800000.0
2009-05-29 01:17:00,1.5121,1.51215,1.5121,1.51215,10200000.0
2009-05-29 01:18:00,1.5122,1.5122,1.5122,1.5122,1000000.0
2009-05-29 01:19:00,1.51215,1.5122,1.51205,1.51215,22400000.0
2009-05-29 01:20:00,1.51205,1.51215,1.51205,1.51215,10000000.0
2009-05-29 01:21:00,1.51215,1.51215,1.51205,1.51215,11800000.0
2009-05-29 01:22:00,1.51215,1.51225,1.51215,1.5122,12400000.0
2009-05-29 01:23:00,1.5122,1.5122,1.51215,1.51215,7000000.0
2009-05-29 01:24:00,1.51182,1.51195,1.51153,1.51193,147000000.0
2009-05-29 01:25:00,1.51215,1.51225,1.51215,1.5122,5000000.0
2009-05-29 01:26:00,1.5123,1.5124,1.5122,1.5124,14600000.0
2009-05-29 01:27:00,1.51235,1.51235,1.5121,1.5121,83000000.0
2009-05-29 01:28:00,1.5121,1.5121,1.51205,1.51205,11000000.0
2009-05-29 01:29:00,1.5121,1.5121,1.51205,1.51205,19400000.0
2009-05-29 01:30:00,1.5121,1.5121,1.51205,1.5121,23400000.0
2009-05-29 01:31:00,1.5121,1.5121,1.5121,1.5121,12600000.0
2009-05-29 01:32:00,1.5121,1.5121,1.512,1.512,77000000.0
2009-05-29 01:33:00,1.512,1.51205,1.51195,1.51195,62400000.0
2009-05-29 01:34:00,1.512,1.51205,1.512,1.51205,46600000.0
2009-05-29 01:35:00,1.5121,1.51215,1.51205,1.51215,53000000.0
2009-05-29 01:36:00,1.51215,1.51225,1.5121,1.51215,52400000.0
2009-05-29 01:37:00,1.51215,1.5122,1.512,1.51205,116600000.0
2009-05-29 01:38:00,1.5121,1.5121,1.5121,1.5121,12000000.0
2009-05-29 01:39:00,1.5121,1.5121,1.512,1.512,131800000.0
2009-05-29 01:40:00,1.51205,1.51225,1.512,1.512,88800000.0
2009-05-29 01:41:00,1.51205,1.5121,1.512,1.512,18200000.0
2009-05-29 01:42:00,1.512,1.5121,1.512,1.5121,64600000.0
2009-05-29 01:43:00,1.51205,1.51225,1.512,1.51225,68400000.0
2009-05-29 01:44:00,1.51225,1.51235,1.5122,1.51235,89600000.0
2009-05-29 01:45:00,1.51235,1.51235,1.5122,1.5122,18400000.0
2009-05-29 01:46:00,1.5122,1.5122,1.5122,1.5122,12000000.0
2009-05-29 01:47:00,1.5122,1.5122,1.5122,1.5122,20000000.0
2009-05-29 01:48:00,1.51215,1.5123,1.51215,1.51225,47200000.0
2009-05-29 01:49:00,1.51225,1.5124,1.51225,1.51225,24600000.0
2009-05-29 01:50:00,1.51225,1.5123,1.51225,1.5123,55400000.0
2009-05-29 01:51:00,1.51235,1.51235,1.51225,1.5123,46400000.0
2009-05-29 01:52:00,1.5123,1.5123,1.51225,1.51225,54600000.0
2009-05-29 01:53:00,1.51225,1.51225,1.51205,1.5121,105000000.0
2009-05-29 01:54:00,1.5121,1.5123,1.5121,1.51225,43000000.0
2009-05-29 01:55:00,1.51225,1.51235,1.51215,1.5123,47000000.0
2009-05-29 01:56:00,1.5123,1.51245,1.51215,1.51215,125600000.0
2009-05-29 01:57:00,1.5122,1.5123,1.5122,1.5122,90000000.0
2009-05-29 01:58:00,1.51225,1.5123,1.5122,1.5122,13200000.0
2009-05-29 01:59:00,1.51225,1.5123,1.5122,1.5122,67800000.0
2009-05-29 02:00:00,1.5122,1.51225,1.51215,1.51215,84400000.0
2009-05-29 02:01:00,1.51215,1.5123,1.51215,1.51215,248400000.0
2009-05-29 02:02:00,1.51215,1.5122,1.51215,1.5122,169400000.0
2009-05-29 02:03:00,1.5122,1.5122,1.5121,1.5121,111600000.0
2009-05-29 02:04:00,1.5121,1.51225,1.5121,1.5121,91600000.0
2009-05-29 02:05:00,1.51215,1.5122,1.51215,1.51215,9600000.0
2009-05-29 02:06:00,1.5121,1.5121,1.5121,1.5121,11400000.0
2009-05-29 02:07:00,1.51215,1.51215,1.5121,1.5121,96600000.0
2009-05-29 02:08:00,1.51215,1.5122,1.5121,1.51215,105200000.0
2009-05-29 02:09:00,1.5121,1.5122,1.5121,1.5121,187400000.0
2009-05-29 02:10:00,1.51215,1.51215,1.5121,1.5121,129400000.0
2009-05-29 02:11:00,1.5121,1.5121,1.5121,1.5121,65600000.0
2009-05-29 02:12:00,1.5121,1.51215,1.5121,1.51215,179400000.0
2009-05-29 02:13:00,1.5121,1.51235,1.5121,1.51235,283400000.0
2009-05-29 02:14:00,1.5123,1.5123,1.512,1.51205,239800000.0
2009-05-29 02:15:00,1.51205,1.51205,1.51195,1.512,70600000.0
2009-05-29 02:16:00,1.512,1.512,1.51195,1.51195,27200000.0
2009-05-29 02:17:00,1.51195,1.51195,1.51155,1.51195,86200000.0
2009-05-29 02:18:00,1.51195,1.51205,1.5119,1.512,57200000.0
2009-05-29 02:19:00,1.512,1.512,1.512,1.512,29200000.0
2009-05-29 02:20:00,1.512,1.512,1.512,1.512,9000000.0
2009-05-29 02:21:00,1.512,1.512,1.51195,1.512,24200000.0
2009-05-29 02:22:00,1.512,1.512,1.512,1.512,11200000.0
2009-05-29 02:23:00,1.512,1.512,1.51195,1.512,27800000.0
2009-05-29 02:24:00,1.512,1.512,1.51185,1.5119,33800000.0
2009-05-29 02:25:00,1.5119,1.5119,1.5118,1.5119,30800000.0
2009-05-29 02:26:00,1.5119,1.5119,1.5118,1.5119,47600000.0
2009-05-29 02:27:00,1.5119,1.5119,1.5119,1.5119,52800000.0
2009-05-29 02:28:00,1.5119,1.5119,1.51155,1.51155,34200000.0
2009-05-29 02:29:00,1.51155,1.5116,1.5115,1.51155,28000000.0
2009-05-29 02:30:00,1.5116,1.5116,1.5115,1.51155,115600000.0
2009-05-29 02:31:00,1.51155,1.5117,1.5115,1.5117,60600000.0
2009-05-29 02:32:00,1.5117,1.5118,1.51135,1.51145,62400000.0
2009-05-29 02:33:00,1.51145,1.5115,1.51135,1.5114,114200000.0
2009-05-29 02:34:00,1.5114,1.5114,1.51125,1.51125,274200000.0
2009-05-29 02:35:00,1.51125,1.51125,1.51125,1.51125,194200000.0
2009-05-29 02:36:00,1.51125,1.5113,1.51125,1.5113,611200000.0
2009-05-29 02:37:00,1.5113,1.5115,1.5113,1.5115,47600000.0
2009-05-29 02:38:00,1.5115,1.51155,1.5114,1.51155,72400000.0
2009-05-29 02:39:00,1.51155,1.51155,1.51145,1.5115,132600000.0
2009-05-29 02:40:00,1.5115,1.51165,1.5115,1.5116,39000000.0
2009-05-29 02:41:00,1.5116,1.51175,1.51155,1.5116,40800000.0
2009-05-29 02:42:00,1.5116,1.51165,1.51155,1.51155,8000000.0
2009-05-29 02:43:00,1.51155,1.5116,1.5115,1.51155,30200000.0
2009-05-29 02:44:00,1.51155,1.51155,1.5115,1.5115,14200000.0
2009-05-29 02:45:00,1.5115,1.5115,1.51145,1.51145,159200000.0
2009-05-29 02:46:00,1.51145,1.5115,1.51145,1.51145,74800000.0
2009-05-29 02:47:00,1.51145,1.51145,1.51145,1.51145,13200000.0
2009-05-29 02:48:00,1.51145,1.5115,1.51145,1.5115,153800000.0
2009-05-29 02:49:00,1.5115,1.51155,1.51145,1.51155,153800000.0
2009-05-29 02:50:00,1.5115,1.5116,1.51145,1.51145,135600000.0
2009-05-29 02:51:00,1.51145,1.51145,1.51145,1.51145,118200000.0
2009-05-29 02:52:00,1.51145,1.51155,1.51145,1.5115,124800000.0
2009-05-29 02:53:00,1.51145,1.5115,1.51145,1.51145,104600000.0
2009-05-29 02:54:00,1.5115,1.51155,1.51145,1.51155,56200000.0
2009-05-29 02:55:00,1.51145,1.51145,1.5112,1.51125,555600000.0
2009-05-29 02:56:00,1.51125,1.5113,1.51125,1.51125,355800000.0
2009-05-29 02:57:00,1.51125,1.5113,1.51125,1.51125,551400000.0
2009-05-29 02:58:00,1.51125,1.5113,1.51125,1.51125,88200000.0
2009-05-29 02:59:00,1.51125,1.5113,1.51125,1.5113,539800000.0
2009-05-29 03:00:00,1.51125,1.5113,1.51125,1.51125,433800000.0
2009-05-29 03:01:00,1.51125,1.5113,1.51125,1.5113,229200000.0
2009-05-29 03:02:00,1.5113,1.5113,1.51125,1.51125,292800000.0
2009-05-29 03:03:00,1.51125,1.5113,1.51125,1.51125,376800000.0
2009-05-29 03:04:00,1.51125,1.5113,1.51125,1.51125,175000000.0
2009-05-29 03:05:00,1.51125,1.5113,1.51125,1.51125,174600000.0
2009-05-29 03:06:00,1.51125,1.5113,1.51125,1.51125,317400000.0
2009-05-29 03:07:00,1.51125,1.51135,1.51125,1.51135,261800000.0
2009-05-29 03:08:00,1.51135,1.51135,1.51135,1.51135,14000000.0
2009-05-29 03:09:00,1.51115,1.51122,1.51082,1.51109,156800000.0
2009-05-29 03:10:00,1.5113,1.5113,1.51125,1.51125,292200000.0
2009-05-29 03:11:00,1.5113,1.51135,1.51125,1.51135,188000000.0
2009-05-29 03:12:00,1.51135,1.51135,1.51125,1.51125,64400000.0
2009-05-29 03:13:00,1.51125,1.5114,1.51125,1.5114,110600000.0
2009-05-29 03:14:00,1.51125,1.51125,1.51125,1.51125,257200000.0
2009-05-29 03:15:00,1.51125,1.5114,1.5111,1.5111,570600000.0
2009-05-29 03:16:00,1.5111,1.5114,1.5111,1.5114,62800000.0
2009-05-29 03:17:00,1.5114,1.5114,1.51125,1.51125,92800000.0
2009-05-29 03:18:00,1.5113,1.5113,1.51125,1.51125,104200000.0
2009-05-29 03:19:00,1.5113,1.5113,1.51125,1.5113,220200000.0
2009-05-29 03:20:00,1.5113,1.5113,1.51125,1.51125,64000000.0
2009-05-29 03:21:00,1.5113,1.5113,1.51125,1.51125,389200000.0
2009-05-29 03:22:00,1.51125,1.51135,1.51125,1.51135,463000000.0
2009-05-29 03:23:00,1.5113,1.5113,1.51125,1.51125,469800000.0
2009-05-29 03:24:00,1.51125,1.5114,1.51125,1.51125,794600002.0
2009-05-29 03:25:00,1.51125,1.51165,1.51125,1.5115,579399999.0
2009-05-29 03:26:00,1.5115,1.51155,1.5114,1.51145,216000000.0
2009-05-29 03:27:00,1.5115,1.5117,1.51145,1.5117,92200000.0
2009-05-29 03:28:00,1.5117,1.51175,1.5116,1.51175,233199999.0
2009-05-29 03:29:00,1.51175,1.51185,1.51165,1.5117,480799996.0
2009-05-29 03:30:00,1.5118,1.51185,1.5116,1.5116,528999998.0
2009-05-29 03:31:00,1.51165,1.5117,1.51155,1.5116,240800000.0
2009-05-29 03:32:00,1.5116,1.51185,1.5116,1.5116,215600000.0
2009-05-29 03:33:00,1.5116,1.5117,1.5116,1.51165,211200000.0
2009-05-29 03:34:00,1.5117,1.5121,1.51165,1.512,455599999.0
2009-05-29 03:35:00,1.512,1.51215,1.51185,1.5119,264600000.0
2009-05-29 03:36:00,1.5119,1.512,1.5118,1.5119,208800000.0
2009-05-29 03:37:00,1.5118,1.51195,1.5114,1.5115,308600000.0
2009-05-29 03:38:00,1.5115,1.5116,1.5115,1.51155,83400000.0
2009-05-29 03:39:00,1.5115,1.5115,1.51115,1.5112,155800000.0
2009-05-29 03:40:00,1.5112,1.51145,1.5112,1.51145,121400000.0
2009-05-29 03:41:00,1.51145,1.5115,1.51145,1.5115,42400000.0
2009-05-29 03:42:00,1.5115,1.5115,1.51145,1.51145,130400000.0
2009-05-29 03:43:00,1.51145,1.5116,1.51145,1.5116,152400000.0
2009-05-29 03:44:00,1.5116,1.51185,1.5116,1.5117,198000000.0
2009-05-29 03:45:00,1.5117,1.5117,1.51155,1.5117,177000000.0
2009-05-29 03:46:00,1.5117,1.51175,1.51155,1.5117,295000000.0
2009-05-29 03:47:00,1.5117,1.5119,1.5116,1.5117,453800000.0
2009-05-29 03:48:00,1.51165,1.5117,1.51105,1.51145,583700000.0
2009-05-29 03:49:00,1.51145,1.5115,1.51125,1.5114,176800000.0
2009-05-29 03:50:00,1.5114,1.51145,1.51115,1.51125,159400000.0
2009-05-29 03:51:00,1.51115,1.5112,1.51105,1.5112,78400000.0
2009-05-29 03:52:00,1.51115,1.5112,1.51025,1.51045,351800000.0
2009-05-29 03:53:00,1.5105,1.51055,1.51015,1.5103,248600000.0
2009-05-29 03:54:00,1.51025,1.51035,1.5102,1.5102,112400000.0
2009-05-29 03:55:00,1.5103,1.51045,1.51005,1.51015,184000000.0
2009-05-29 03:56:00,1.51015,1.51035,1.5101,1.5102,135400000.0
2009-05-29 03:57:00,1.5102,1.5103,1.5101,1.51025,64200000.0
2009-05-29 03:58:00,1.5102,1.51025,1.51015,1.5102,40600000.0
2009-05-29 03:59:00,1.51025,1.5103,1.51015,1.51025,106200000.0
2009-05-29 04:00:00,1.51025,1.51025,1.5102,1.5102,61800000.0
2009-05-29 04:01:00,1.5102,1.5103,1.51015,1.5103,7000000.0
2009-05-29 04:02:00,1.51025,1.51035,1.51025,1.51035,21600000.0
2009-05-29 04:03:00,1.51035,1.51035,1.5102,1.5103,121800000.0
2009-05-29 04:04:00,1.51035,1.51035,1.51025,1.51035,52600000.0
2009-05-29 04:05:00,1.5104,1.5104,1.5102,1.5103,59400000.0
2009-05-29 04:06:00,1.5102,1.51055,1.51015,1.51025,100600000.0
2009-05-29 04:07:00,1.51025,1.51025,1.5102,1.5102,12600000.0
2009-05-29 04:08:00,1.5102,1.51035,1.5102,1.51035,60400000.0
2009-05-29 04:09:00,1.51035,1.51035,1.5102,1.5102,15200000.0
2009-05-29 04:10:00,1.51035,1.51035,1.51025,1.51035,32200000.0
2009-05-29 04:11:00,1.51045,1.51055,1.51045,1.51055,72200000.0
2009-05-29 04:12:00,1.5105,1.51055,1.5105,1.5105,49000000.0
2009-05-29 04:13:00,1.5105,1.51055,1.5105,1.51055,17800000.0
2009-05-29 04:14:00,1.51055,1.5106,1.51055,1.5106,19000000.0
2009-05-29 04:15:00,1.5106,1.51075,1.51055,1.5107,68000000.0
2009-05-29 04:16:00,1.51065,1.51065,1.51065,1.51065,1600000.0
2009-05-29 04:17:00,1.5107,1.51085,1.51065,1.51075,61200000.0
2009-05-29 04:18:00,1.51075,1.51075,1.51075,1.51075,13000000.0
2009-05-29 04:19:00,1.5107,1.51105,1.5107,1.511,147200000.0
2009-05-29 04:20:00,1.511,1.5111,1.51085,1.51085,196600000.0
2009-05-29 04:21:00,1.51085,1.51125,1.51085,1.5111,119600000.0
2009-05-29 04:22:00,1.5111,1.51115,1.51105,1.5111,24600000.0
2009-05-29 04:23:00,1.51105,1.51115,1.51105,1.5111,31200000.0
2009-05-29 04:24:00,1.5111,1.51115,1.51105,1.5111,18800000.0
2009-05-29 04:25:00,1.5111,1.51115,1.51105,1.51105,66800000.0
2009-05-29 04:26:00,1.511,1.511,1.511,1.511,2200000.0
2009-05-29 04:27:00,1.511,1.51105,1.511,1.511,14600000.0
2009-05-29 04:28:00,1.511,1.51105,1.511,1.51105,32800000.0
2009-05-29 04:29:00,1.51105,1.5111,1.51105,1.51105,27000000.0
2009-05-29 04:30:00,1.51105,1.5111,1.511,1.51105,15200000.0
2009-05-29 04:31:00,1.51105,1.5113,1.511,1.511,24600000.0
2009-05-29 04:32:00,1.51115,1.51115,1.51105,1.51115,5000000.0
2009-05-29 04:33:00,1.5112,1.5112,1.511,1.5111,63400000.0
2009-05-29 04:34:00,1.5111,1.51125,1.51095,1.51115,25000000.0
2009-05-29 04:35:00,1.51115,1.5113,1.5111,1.5111,40800000.0
2009-05-29 04:36:00,1.5112,1.5113,1.51105,1.51115,162400000.0
2009-05-29 04:37:00,1.5112,1.5113,1.5111,1.51115,60000000.0
2009-05-29 04:38:00,1.51125,1.51135,1.51115,1.51115,50000000.0
2009-05-29 04:39:00,1.51115,1.51115,1.51115,1.51115,10200000.0
2009-05-29 04:40:00,1.51115,1.51115,1.51115,1.51115,3600000.0
2009-05-29 04:41:00,1.51115,1.51115,1.51115,1.51115,8400000.0
2009-05-29 04:42:00,1.51083,1.51093,1.51035,1.51093,48800000.0
2009-05-29 04:43:00,1.51115,1.51115,1.51115,1.51115,3000000.0
2009-05-29 04:44:00,1.51071,1.51097,1.51051,1.51085,19000000.0
2009-05-29 04:45:00,1.51115,1.51115,1.51115,1.51115,5200000.0
2009-05-29 04:46:00,1.5112,1.5112,1.5112,1.5112,1000000.0
2009-05-29 04:47:00,1.5112,1.5112,1.5111,1.5112,12000000.0
2009-05-29 04:48:00,1.51115,1.5112,1.51115,1.51115,61800000.0
2009-05-29 04:49:00,1.5112,1.5112,1.51115,1.51115,72800000.0
2009-05-29 04:50:00,1.51062,1.51101,1.51052,1.51084,49600000.0
2009-05-29 04:51:00,1.51125,1.51125,1.51115,1.5112,54400000.0
2009-05-29 04:52:00,1.51125,1.51125,1.51125,1.51125,1000000.0
2009-05-29 04:53:00,1.51087,1.51088,1.51058,1.51088,30200000.0
2009-05-29 04:54:00,1.5112,1.5112,1.5112,1.5112,3200000.0
2009-05-29 04:55:00,1.5112,1.5112,1.5112,1.5112,1000000.0
2009-05-29 04:56:00,1.5112,1.5112,1.5112,1.5112,4200000.0
2009-05-29 04:57:00,1.51095,1.51098,1.51063,1.51088,50800000.0
2009-05-29 04:58:00,1.5112,1.5112,1.51115,1.51115,31600000.0
2009-05-29 04:59:00,1.5112,1.5112,1.51115,1.5112,15200000.0
2009-05-29 05:00:00,1.5112,1.5112,1.51115,1.51115,18400000.0
2009-05-29 05:01:00,1.51115,1.5112,1.5111,1.5111,89400000.0
2009-05-29 05:02:00,1.51115,1.51115,1.51115,1.51115,7000000.0
2009-05-29 05:03:00,1.511,1.511,1.51097,1.511,24000000.0
2009-05-29 05:04:00,1.51115,1.51115,1.51115,1.51115,22600000.0
2009-05-29 05:05:00,1.51115,1.5113,1.5108,1.5111,107000002.0
2009-05-29 05:06:00,1.51115,1.51115,1.5111,1.5111,29000000.0
2009-05-29 05:07:00,1.51115,1.5112,1.5111,1.5111,16800000.0
2009-05-29 05:08:00,1.51115,1.51115,1.5111,1.5111,12400000.0
2009-05-29 05:09:00,1.5111,1.51115,1.511,1.51105,130600000.0
2009-05-29 05:10:00,1.51105,1.5111,1.51105,1.51105,37400000.0
2009-05-29 05:11:00,1.51105,1.5111,1.51105,1.51105,8400000.0
2009-05-29 05:12:00,1.51105,1.5111,1.51105,1.5111,4000000.0
2009-05-29 05:13:00,1.51115,1.51115,1.5111,1.51115,6000000.0
2009-05-29 05:14:00,1.51105,1.51115,1.51105,1.5111,40800000.0
2009-05-29 05:15:00,1.5111,1.51115,1.5111,1.51115,15200000.0
2009-05-29 05:16:00,1.51115,1.5112,1.51105,1.51105,56600000.0
2009-05-29 05:17:00,1.51105,1.5111,1.511,1.51105,35200000.0
2009-05-29 05:18:00,1.51105,1.5112,1.51105,1.5111,75600000.0
2009-05-29 05:19:00,1.5111,1.51125,1.511,1.51105,89000000.0
2009-05-29 05:20:00,1.5111,1.5112,1.51105,1.51115,34800000.0
2009-05-29 05:21:00,1.51115,1.51115,1.51115,1.51115,4200000.0
2009-05-29 05:22:00,1.5112,1.51125,1.5111,1.5111,20800000.0
2009-05-29 05:23:00,1.5112,1.5112,1.51105,1.51115,203800000.0
2009-05-29 05:24:00,1.51115,1.5113,1.5111,1.5111,95200000.0
2009-05-29 05:25:00,1.51115,1.5112,1.5111,1.5111,19600000.0
2009-05-29 05:26:00,1.51115,1.51115,1.51115,1.51115,4200000.0
2009-05-29 05:27:00,1.51083,1.51098,1.5106,1.51097,29000000.0
2009-05-29 05:28:00,1.51087,1.51098,1.51063,1.51096,119600000.0
2009-05-29 05:29:00,1.5111,1.51115,1.5111,1.51115,28800000.0
2009-05-29 05:30:00,1.51115,1.51115,1.5111,1.51115,52800000.0
2009-05-29 05:31:00,1.5111,1.5111,1.5111,1.5111,27600000.0
2009-05-29 05:32:00,1.5111,1.51115,1.51105,1.51115,39800000.0
2009-05-29 05:33:00,1.5112,1.51125,1.5111,1.5112,258400000.0
2009-05-29 05:34:00,1.5112,1.51135,1.51115,1.5112,107800000.0
2009-05-29 05:35:00,1.5112,1.51125,1.51105,1.51105,209600000.0
2009-05-29 05:36:00,1.51105,1.51115,1.511,1.51105,73800000.0
2009-05-29 05:37:00,1.5111,1.5112,1.511,1.51105,188000000.0
2009-05-29 05:38:00,1.51115,1.51115,1.511,1.51105,58200000.0
2009-05-29 05:39:00,1.5111,1.5111,1.51095,1.51095,140400000.0
2009-05-29 05:40:00,1.51105,1.5111,1.51105,1.5111,28400000.0
2009-05-29 05:41:00,1.5111,1.5111,1.51105,1.51105,66800000.0
2009-05-29 05:42:00,1.5111,1.5111,1.511,1.51105,105000000.0
2009-05-29 05:43:00,1.51105,1.51105,1.51105,1.51105,9400000.0
2009-05-29 05:44:00,1.5111,1.5111,1.511,1.5111,122000000.0
2009-05-29 05:45:00,1.51115,1.5112,1.5111,1.51115,105000000.0
2009-05-29 05:46:00,1.5112,1.5112,1.51105,1.5111,66800000.0
2009-05-29 05:47:00,1.5112,1.51125,1.5111,1.51125,53200000.0
2009-05-29 05:48:00,1.51125,1.51125,1.511,1.51115,225200000.0
2009-05-29 05:49:00,1.51125,1.51125,1.5111,1.51115,56000000.0
2009-05-29 05:50:00,1.51115,1.51115,1.51105,1.5111,43200000.0
2009-05-29 05:51:00,1.5111,1.51115,1.511,1.51105,180200004.0
2009-05-29 05:52:00,1.511,1.5111,1.511,1.51105,131400000.0
2009-05-29 05:53:00,1.5111,1.5111,1.511,1.51105,87000000.0
2009-05-29 05:54:00,1.51105,1.5111,1.511,1.51105,75000000.0
2009-05-29 05:55:00,1.5111,1.5111,1.511,1.511,75800000.0
2009-05-29 05:56:00,1.5111,1.51145,1.51095,1.51095,306799999.0
2009-05-29 05:57:00,1.5109,1.51135,1.51085,1.51115,108000001.0
2009-05-29 05:58:00,1.5112,1.5113,1.511,1.51115,195400002.0
2009-05-29 05:59:00,1.51115,1.51115,1.51115,1.51115,10600000.0
2009-05-29 06:00:00,1.5112,1.51125,1.511,1.511,83400001.0
2009-05-29 06:01:00,1.511,1.51105,1.5109,1.51095,82800000.0
2009-05-29 06:02:00,1.51105,1.51105,1.51095,1.51095,10800000.0
2009-05-29 06:03:00,1.51095,1.511,1.51085,1.51085,80000000.0
2009-05-29 06:04:00,1.51095,1.51115,1.51085,1.5109,141800000.0
2009-05-29 06:05:00,1.5109,1.5109,1.5109,1.5109,4800000.0
2009-05-29 06:06:00,1.5109,1.5112,1.5109,1.511,70200000.0
2009-05-29 06:07:00,1.51105,1.5113,1.5109,1.511,255000001.0
2009-05-29 06:08:00,1.5111,1.51135,1.51105,1.5111,175200000.0
2009-05-29 06:09:00,1.5113,1.5114,1.51105,1.5111,203400000.0
2009-05-29 06:10:00,1.51115,1.51125,1.51105,1.5112,166399999.0
2009-05-29 06:11:00,1.51105,1.51115,1.51085,1.5109,115600000.0
2009-05-29 06:12:00,1.51095,1.5112,1.51085,1.51095,231000001.0
2009-05-29 06:13:00,1.51095,1.5111,1.51065,1.51065,68600000.0
2009-05-29 06:14:00,1.51065,1.51095,1.51065,1.51095,51000000.0
2009-05-29 06:15:00,1.5108,1.51095,1.51075,1.51085,68800000.0
2009-05-29 06:16:00,1.51085,1.51105,1.51085,1.511,43200000.0
2009-05-29 06:17:00,1.51095,1.511,1.51085,1.5109,18200000.0
2009-05-29 06:18:00,1.51085,1.511,1.51065,1.51085,71400000.0
2009-05-29 06:19:00,1.51085,1.51095,1.51085,1.51095,16800000.0
2009-05-29 06:20:00,1.5109,1.5109,1.51085,1.5109,15400000.0
2009-05-29 06:21:00,1.5109,1.51095,1.5109,1.51095,18200000.0
2009-05-29 06:22:00,1.5109,1.5109,1.5109,1.5109,5600000.0
2009-05-29 06:23:00,1.51085,1.511,1.51085,1.511,120800000.0
2009-05-29 06:24:00,1.511,1.5111,1.51095,1.5111,130000000.0
2009-05-29 06:25:00,1.51115,1.51125,1.511,1.51105,87400000.0
2009-05-29 06:26:00,1.5112,1.51125,1.51095,1.5111,120999998.0
2009-05-29 06:27:00,1.5111,1.51115,1.51105,1.5111,35400000.0
2009-05-29 06:28:00,1.5112,1.5112,1.5111,1.51115,30800000.0
2009-05-29 06:29:00,1.5112,1.5112,1.5111,1.5111,28000000.0
2009-05-29 06:30:00,1.5111,1.51115,1.5111,1.51115,20200000.0
2009-05-29 06:31:00,1.51115,1.51115,1.5111,1.5111,30000000.0
2009-05-29 06:32:00,1.51105,1.51115,1.51095,1.51105,112400000.0
2009-05-29 06:33:00,1.5111,1.5112,1.5111,1.5111,66800000.0
2009-05-29 06:34:00,1.5112,1.5112,1.5111,1.5111,10200000.0
2009-05-29 06:35:00,1.51115,1.51115,1.51095,1.5111,135200000.0
2009-05-29 06:36:00,1.5111,1.5111,1.5111,1.5111,14000000.0
2009-05-29 06:37:00,1.5111,1.5111,1.51105,1.51105,41600000.0
2009-05-29 06:38:00,1.51115,1.5113,1.5111,1.51115,179000000.0
2009-05-29 06:39:00,1.51115,1.51165,1.5111,1.5114,418000000.0
2009-05-29 06:40:00,1.5115,1.51175,1.5113,1.51175,138100000.0
2009-05-29 06:41:00,1.5116,1.5121,1.5116,1.51205,109600000.0
2009-05-29 06:42:00,1.51205,1.51225,1.5119,1.51195,220400000.0
2009-05-29 06:43:00,1.512,1.51205,1.51185,1.5119,178000000.0
2009-05-29 06:44:00,1.512,1.51205,1.512,1.51205,21200000.0
2009-05-29 06:45:00,1.51205,1.51205,1.5119,1.5119,54600000.0
2009-05-29 06:46:00,1.512,1.51205,1.5118,1.5118,161400000.0
2009-05-29 06:47:00,1.5118,1.512,1.5118,1.51195,93600000.0
2009-05-29 06:48:00,1.5119,1.51195,1.5118,1.5119,95600000.0
2009-05-29 06:49:00,1.5119,1.5119,1.51175,1.5118,120600000.0
2009-05-29 06:50:00,1.51185,1.5119,1.51175,1.5118,135000000.0
2009-05-29 06:51:00,1.51175,1.51185,1.51165,1.51185,211400000.0
2009-05-29 06:52:00,1.51175,1.512,1.5117,1.5118,79400000.0
2009-05-29 06:53:00,1.51175,1.51195,1.5117,1.5119,75600000.0
2009-05-29 06:54:00,1.5119,1.5119,1.5119,1.5119,25800000.0
2009-05-29 06:55:00,1.5119,1.51195,1.51185,1.51185,71200000.0
2009-05-29 06:56:00,1.5119,1.51195,1.51175,1.51175,78000000.0
2009-05-29 06:57:00,1.5118,1.51195,1.51175,1.5119,124200000.0
2009-05-29 06:58:00,1.5119,1.51195,1.51175,1.51175,74200000.0
2009-05-29 06:59:00,1.5118,1.5119,1.51175,1.5119,159800000.0
2009-05-29 07:00:00,1.51185,1.51205,1.51185,1.512,80600000.0
2009-05-29 07:01:00,1.51195,1.512,1.51195,1.51195,354000000.0
2009-05-29 07:02:00,1.512,1.512,1.5117,1.51175,180600000.0
2009-05-29 07:03:00,1.51175,1.5118,1.5117,1.5117,93800000.0
2009-05-29 07:04:00,1.5117,1.5117,1.51155,1.51155,164800000.0
2009-05-29 07:05:00,1.5116,1.5116,1.5113,1.51135,94800000.0
2009-05-29 07:06:00,1.51135,1.5114,1.5113,1.51135,31000000.0
2009-05-29 07:07:00,1.51135,1.51135,1.51115,1.51125,30000000.0
2009-05-29 07:08:00,1.5112,1.51135,1.5112,1.5113,20800000.0
2009-05-29 07:09:00,1.5113,1.5114,1.5112,1.5113,84000000.0
2009-05-29 07:10:00,1.5113,1.51145,1.5113,1.51145,64200000.0
2009-05-29 07:11:00,1.5114,1.51145,1.5114,1.51145,40800000.0
2009-05-29 07:12:00,1.51145,1.5116,1.51145,1.5115,120000000.0
2009-05-29 07:13:00,1.5115,1.51165,1.51145,1.5116,103200000.0
2009-05-29 07:14:00,1.5116,1.5116,1.5116,1.5116,1200000.0
2009-05-29 07:15:00,1.51155,1.5117,1.5115,1.51165,68400000.0
2009-05-29 07:16:00,1.51165,1.5117,1.5116,1.51165,39800000.0
2009-05-29 07:17:00,1.51165,1.5117,1.5116,1.51165,30400000.0
2009-05-29 07:18:00,1.5116,1.51165,1.5115,1.5115,55200000.0
2009-05-29 07:19:00,1.5115,1.51165,1.5115,1.51165,122400000.0
2009-05-29 07:20:00,1.51165,1.51185,1.51165,1.51175,52400000.0
2009-05-29 07:21:00,1.5117,1.5118,1.5116,1.51175,55400000.0
2009-05-29 07:22:00,1.5117,1.5118,1.51165,1.5118,20400000.0
2009-05-29 07:23:00,1.5118,1.51185,1.5117,1.5117,9600000.0
2009-05-29 07:24:00,1.51175,1.51185,1.51155,1.51155,46000000.0
2009-05-29 07:25:00,1.51155,1.51165,1.5115,1.5116,40000000.0
2009-05-29 07:26:00,1.51155,1.51155,1.51155,1.51155,10800000.0
2009-05-29 07:27:00,1.5116,1.5116,1.5115,1.51155,43800000.0
2009-05-29 07:28:00,1.5116,1.51165,1.5115,1.51155,39800000.0
2009-05-29 07:29:00,1.51155,1.51155,1.5114,1.5115,82200000.0
2009-05-29 07:30:00,1.51155,1.51155,1.5115,1.51155,8800000.0
2009-05-29 07:31:00,1.51155,1.5116,1.51155,1.5116,12200000.0
2009-05-29 07:32:00,1.51145,1.51155,1.5114,1.51155,61600000.0
2009-05-29 07:33:00,1.5115,1.51155,1.5115,1.51155,6200000.0
2009-05-29 07:34:00,1.51155,1.5116,1.51155,1.51155,4800000.0
2009-05-29 07:35:00,1.5116,1.5116,1.51155,1.51155,15600000.0
2009-05-29 07:36:00,1.5116,1.5116,1.51155,1.5116,9800000.0
2009-05-29 07:37:00,1.5116,1.5116,1.51155,1.5116,13200000.0
2009-05-29 07:38:00,1.51155,1.5116,1.5115,1.51155,79600000.0
2009-05-29 07:39:00,1.5117,1.5117,1.5115,1.5117,138400000.0
2009-05-29 07:40:00,1.51175,1.51175,1.51155,1.5116,36400000.0
2009-05-29 07:41:00,1.51165,1.5118,1.51165,1.51165,44800000.0
2009-05-29 07:42:00,1.5117,1.5117,1.51165,1.51165,29000000.0
2009-05-29 07:43:00,1.51165,1.5118,1.51165,1.5117,88400000.0
2009-05-29 07:44:00,1.51165,1.5117,1.51165,1.5117,9600000.0
2009-05-29 07:45:00,1.51165,1.5118,1.51165,1.5117,87000000.0
2009-05-29 07:46:00,1.51165,1.5123,1.51165,1.5123,206200000.0
2009-05-29 07:47:00,1.5123,1.51245,1.5121,1.51215,441999998.0
2009-05-29 07:48:00,1.51215,1.5124,1.51205,1.5122,356199999.0
2009-05-29 07:49:00,1.51215,1.51225,1.5116,1.512,289400000.0
2009-05-29 07:50:00,1.51195,1.51215,1.5118,1.5118,250499999.0
2009-05-29 07:51:00,1.5118,1.512,1.51175,1.512,283400000.0
2009-05-29 07:52:00,1.512,1.512,1.51195,1.512,250800000.0
2009-05-29 07:53:00,1.512,1.5121,1.51195,1.512,292600000.0
2009-05-29 07:54:00,1.51195,1.51205,1.5118,1.5119,516000001.0
2009-05-29 07:55:00,1.5118,1.51215,1.51175,1.5118,244000000.0
2009-05-29 07:56:00,1.5118,1.51215,1.5118,1.51215,339400000.0
2009-05-29 07:57:00,1.51215,1.5123,1.5121,1.51215,210400000.0
2009-05-29 07:58:00,1.5122,1.51225,1.5121,1.51215,265600000.0
2009-05-29 07:59:00,1.51215,1.51235,1.5121,1.51235,194200000.0
2009-05-29 08:00:00,1.51245,1.51245,1.51165,1.51185,287200001.0
2009-05-29 08:01:00,1.5119,1.51195,1.5109,1.5116,189800000.0
2009-05-29 08:02:00,1.51165,1.51165,1.5115,1.5115,146800000.0
2009-05-29 08:03:00,1.51145,1.5118,1.51145,1.5116,309600000.0
2009-05-29 08:04:00,1.5116,1.5117,1.51145,1.5116,227600000.0
2009-05-29 08:05:00,1.51155,1.5116,1.51145,1.5115,137400000.0
2009-05-29 08:06:00,1.5115,1.5118,1.5115,1.5117,290000000.0
2009-05-29 08:07:00,1.51165,1.512,1.5115,1.512,266800000.0
2009-05-29 08:08:00,1.512,1.512,1.5116,1.5119,240600000.0
2009-05-29 08:09:00,1.5119,1.5121,1.5119,1.512,165000000.0
2009-05-29 08:10:00,1.512,1.5122,1.5119,1.5122,83200000.0
2009-05-29 08:11:00,1.5122,1.5122,1.5119,1.512,165400000.0
2009-05-29 08:12:00,1.51195,1.51215,1.5119,1.51205,69200000.0
2009-05-29 08:13:00,1.51205,1.51205,1.51195,1.51195,68400000.0
2009-05-29 08:14:00,1.5119,1.51195,1.51155,1.5119,317400000.0
2009-05-29 08:15:00,1.5119,1.51195,1.5119,1.51195,331400000.0
2009-05-29 08:16:00,1.5119,1.51195,1.5119,1.5119,184400000.0
2009-05-29 08:17:00,1.5119,1.512,1.5119,1.51195,159400000.0
2009-05-29 08:18:00,1.51205,1.5121,1.51195,1.5121,86000000.0
2009-05-29 08:19:00,1.51205,1.5122,1.51195,1.51195,209800000.0
2009-05-29 08:20:00,1.51195,1.512,1.5119,1.51195,139400000.0
2009-05-29 08:21:00,1.51195,1.512,1.5119,1.51195,155400000.0
2009-05-29 08:22:00,1.5119,1.51195,1.5119,1.5119,88800000.0
2009-05-29 08:23:00,1.5119,1.51195,1.5116,1.5116,394600000.0
2009-05-29 08:24:00,1.5116,1.5118,1.5116,1.5117,216200000.0
2009-05-29 08:25:00,1.5117,1.5117,1.5116,1.5116,139800000.0
2009-05-29 08:26:00,1.5116,1.5117,1.5116,1.5116,238800000.0
2009-05-29 08:27:00,1.5116,1.51175,1.5116,1.51175,166400000.0
2009-05-29 08:28:00,1.51175,1.51175,1.51175,1.51175,99400000.0
2009-05-29 08:29:00,1.51175,1.51175,1.5117,1.5117,49200000.0
2009-05-29 08:30:00,1.51165,1.51165,1.51155,1.5116,246600000.0
2009-05-29 08:31:00,1.5116,1.51175,1.5116,1.5117,151400000.0
2009-05-29 08:32:00,1.51175,1.51215,1.51175,1.51215,249800000.0
2009-05-29 08:33:00,1.51225,1.51235,1.5119,1.5121,521800000.0
2009-05-29 08:34:00,1.5121,1.5122,1.512,1.5122,365800001.0
2009-05-29 08:35:00,1.5122,1.51245,1.5119,1.51235,549200001.0
2009-05-29 08:36:00,1.5122,1.5124,1.51195,1.5123,490400001.0
2009-05-29 08:37:00,1.51235,1.51255,1.5121,1.51215,349600000.0
2009-05-29 08:38:00,1.5122,1.51235,1.51205,1.51205,355800000.0
2009-05-29 08:39:00,1.51225,1.5123,1.512,1.51205,379200000.0
2009-05-29 08:40:00,1.51205,1.5121,1.512,1.512,538200004.0
2009-05-29 08:41:00,1.512,1.5121,1.51195,1.512,651800002.0
2009-05-29 08:42:00,1.512,1.51205,1.51195,1.512,691200003.0
2009-05-29 08:43:00,1.51205,1.51215,1.51195,1.51205,318800000.0
2009-05-29 08:44:00,1.51205,1.5122,1.512,1.5121,121400000.0
2009-05-29 08:45:00,1.5121,1.5122,1.512,1.5122,426799999.0
2009-05-29 08:46:00,1.51225,1.5127,1.51225,1.51265,217610000.0
2009-05-29 08:47:00,1.51265,1.5128,1.5124,1.51265,340800000.0
2009-05-29 08:48:00,1.5127,1.5132,1.5127,1.5132,575799994.0
2009-05-29 08:49:00,1.5132,1.5133,1.51305,1.5132,714400000.0
2009-05-29 08:50:00,1.5132,1.51325,1.5128,1.5131,388600000.0
2009-05-29 08:51:00,1.5131,1.5131,1.51305,1.5131,115600000.0
2009-05-29 08:52:00,1.5131,1.51315,1.5128,1.51285,376000000.0
2009-05-29 08:53:00,1.5129,1.51305,1.51285,1.51295,239200000.0
2009-05-29 08:54:00,1.51295,1.51305,1.5129,1.5129,335200000.0
2009-05-29 08:55:00,1.5129,1.5133,1.5129,1.5133,376800000.0
2009-05-29 08:56:00,1.5134,1.5134,1.51285,1.5129,321000000.0
2009-05-29 08:57:00,1.5129,1.513,1.51275,1.5129,116600000.0
2009-05-29 08:58:00,1.5129,1.513,1.51275,1.5128,123400000.0
2009-05-29 08:59:00,1.5128,1.5128,1.5127,1.5128,90600000.0
2009-05-29 09:00:00,1.5128,1.5129,1.51275,1.5128,248200000.0
2009-05-29 09:01:00,1.51285,1.5129,1.5128,1.5128,64800000.0
2009-05-29 09:02:00,1.5129,1.5129,1.5126,1.5128,344700000.0
2009-05-29 09:03:00,1.51275,1.5128,1.5123,1.5123,275900000.0
2009-05-29 09:04:00,1.51235,1.5124,1.5121,1.5122,189000000.0
2009-05-29 09:05:00,1.51215,1.51225,1.51195,1.512,480999999.0
2009-05-29 09:06:00,1.512,1.5121,1.51195,1.51205,729599999.0
2009-05-29 09:07:00,1.512,1.5121,1.512,1.512,549200000.0
2009-05-29 09:08:00,1.512,1.5121,1.51195,1.512,372400001.0
2009-05-29 09:09:00,1.512,1.51235,1.51195,1.5122,487000000.0
2009-05-29 09:10:00,1.5122,1.51245,1.5122,1.5123,188200000.0
2009-05-29 09:11:00,1.51235,1.5125,1.51205,1.5125,317200000.0
2009-05-29 09:12:00,1.5125,1.5125,1.512,1.5121,728799999.0
2009-05-29 09:13:00,1.5121,1.5124,1.5121,1.5124,276000000.0
2009-05-29 09:14:00,1.5124,1.51305,1.5124,1.5127,436000000.0
2009-05-29 09:15:00,1.5127,1.5127,1.51215,1.5124,232800000.0
2009-05-29 09:16:00,1.5125,1.5125,1.51235,1.51235,128000000.0
2009-05-29 09:17:00,1.51225,1.5124,1.51205,1.5123,381800000.0
2009-05-29 09:18:00,1.5123,1.5127,1.51225,1.51245,424200000.0
2009-05-29 09:19:00,1.51245,1.5127,1.51225,1.51225,409400000.0
2009-05-29 09:20:00,1.51225,1.51235,1.5122,1.5122,321200000.0
2009-05-29 09:21:00,1.5122,1.5125,1.51215,1.5124,370200000.0
2009-05-29 09:22:00,1.5124,1.5125,1.51215,1.5123,342000000.0
2009-05-29 09:23:00,1.5123,1.5124,1.51195,1.5121,370500000.0
2009-05-29 09:24:00,1.5121,1.5122,1.512,1.5121,446400000.0
2009-05-29 09:25:00,1.5121,1.5123,1.51195,1.5123,554599999.0
2009-05-29 09:26:00,1.5123,1.5123,1.51205,1.51215,290800000.0
2009-05-29 09:27:00,1.51215,1.51235,1.51215,1.5122,273800000.0
2009-05-29 09:28:00,1.5122,1.51245,1.51215,1.5124,204800000.0
2009-05-29 09:29:00,1.5124,1.5127,1.51235,1.5126,375600000.0
2009-05-29 09:30:00,1.5126,1.5126,1.51245,1.5126,191000000.0
2009-05-29 09:31:00,1.5127,1.51305,1.51255,1.5129,319400000.0
2009-05-29 09:32:00,1.513,1.51305,1.5128,1.5129,545000000.0
2009-05-29 09:33:00,1.5129,1.51315,1.5128,1.51285,679600000.0
2009-05-29 09:34:00,1.5129,1.51325,1.5128,1.51325,609600001.0
2009-05-29 09:35:00,1.51315,1.51335,1.51285,1.5131,408600000.0
2009-05-29 09:36:00,1.5131,1.5131,1.51285,1.513,368400000.0
2009-05-29 09:37:00,1.513,1.5131,1.51275,1.5128,213400000.0
2009-05-29 09:38:00,1.51295,1.513,1.5127,1.5129,392200000.0
2009-05-29 09:39:00,1.51295,1.51325,1.51295,1.51325,321800000.0
2009-05-29 09:40:00,1.51325,1.51365,1.51325,1.5134,335000000.0
2009-05-29 09:41:00,1.51335,1.51355,1.5133,1.51345,278800000.0
2009-05-29 09:42:00,1.5135,1.51355,1.51325,1.5134,480600000.0
2009-05-29 09:43:00,1.5134,1.5135,1.51325,1.5133,365000000.0
2009-05-29 09:44:00,1.51325,1.51345,1.51325,1.5133,163200000.0
2009-05-29 09:45:00,1.5133,1.5133,1.51295,1.5131,174000000.0
2009-05-29 09:46:00,1.5131,1.51345,1.51305,1.51335,147000000.0
2009-05-29 09:47:00,1.51345,1.51355,1.5132,1.5135,276800000.0
2009-05-29 09:48:00,1.5135,1.5136,1.51325,1.5136,402200000.0
2009-05-29 09:49:00,1.5135,1.5136,1.51335,1.5134,400400000.0
2009-05-29 09:50:00,1.5134,1.51345,1.51325,1.5134,199800000.0
2009-05-29 09:51:00,1.5134,1.5136,1.51335,1.5135,284400000.0
2009-05-29 09:52:00,1.5135,1.5137,1.5135,1.5137,197800000.0
2009-05-29 09:53:00,1.5137,1.51395,1.5137,1.5138,527799996.0
2009-05-29 09:54:00,1.51375,1.514,1.51375,1.5139,415500000.0
2009-05-29 09:55:00,1.51385,1.51405,1.5138,1.514,434200000.0
2009-05-29 09:56:00,1.514,1.514,1.5136,1.5137,299000000.0
2009-05-29 09:57:00,1.5137,1.51415,1.51355,1.5138,438800000.0
2009-05-29 09:58:00,1.5138,1.5142,1.5138,1.51405,311000000.0
2009-05-29 09:59:00,1.514,1.51425,1.5139,1.5142,271400000.0
2009-05-29 10:00:00,1.5142,1.51435,1.51405,1.51425,310399999.0
2009-05-29 10:01:00,1.51425,1.51425,1.514,1.5141,383000000.0
2009-05-29 10:02:00,1.51405,1.5142,1.5139,1.5141,373800000.0
2009-05-29 10:03:00,1.5141,1.51415,1.51385,1.514,339400000.0
2009-05-29 10:04:00,1.514,1.5141,1.5139,1.5141,157600000.0
2009-05-29 10:05:00,1.5141,1.5141,1.514,1.51405,363000000.0
2009-05-29 10:06:00,1.51405,1.51435,1.51405,1.5143,483600000.0
2009-05-29 10:07:00,1.51425,1.5143,1.514,1.5141,387600001.0
2009-05-29 10:08:00,1.5141,1.5142,1.5138,1.51395,272200000.0
2009-05-29 10:09:00,1.51395,1.51405,1.51385,1.514,288800000.0
2009-05-29 10:10:00,1.514,1.5142,1.5139,1.5139,323800000.0
2009-05-29 10:11:00,1.5139,1.514,1.51345,1.5136,209000000.0
2009-05-29 10:12:00,1.5136,1.5136,1.51335,1.5136,263000000.0
2009-05-29 10:13:00,1.5136,1.5136,1.51325,1.51325,276600000.0
2009-05-29 10:14:00,1.5133,1.51345,1.51325,1.51345,535400000.0
2009-05-29 10:15:00,1.51345,1.5137,1.51335,1.5135,399200000.0
2009-05-29 10:16:00,1.5135,1.5137,1.5135,1.5136,217000000.0
2009-05-29 10:17:00,1.5136,1.51365,1.51355,1.51355,315000000.0
2009-05-29 10:18:00,1.5136,1.5139,1.51355,1.5139,385400000.0
2009-05-29 10:19:00,1.51395,1.514,1.51375,1.5138,233200000.0
2009-05-29 10:20:00,1.51375,1.514,1.51375,1.5139,391400000.0
2009-05-29 10:21:00,1.5139,1.51405,1.5138,1.5139,125800000.0
2009-05-29 10:22:00,1.5139,1.51395,1.51375,1.5138,366200000.0
2009-05-29 10:23:00,1.5138,1.5141,1.51375,1.5138,180400000.0
2009-05-29 10:24:00,1.5138,1.514,1.51375,1.5139,377600000.0
2009-05-29 10:25:00,1.5139,1.51415,1.5139,1.51405,187800000.0
2009-05-29 10:26:00,1.51405,1.51415,1.51395,1.514,331800000.0
2009-05-29 10:27:00,1.51395,1.5141,1.5138,1.5138,307400000.0
2009-05-29 10:28:00,1.5138,1.5138,1.5135,1.5138,362500000.0
2009-05-29 10:29:00,1.5138,1.5138,1.51355,1.5137,344400000.0
2009-05-29 10:30:00,1.5137,1.5137,1.5136,1.5136,155000000.0
2009-05-29 10:31:00,1.5136,1.5138,1.5136,1.5138,380000002.0
2009-05-29 10:32:00,1.5139,1.5141,1.5138,1.5139,257800000.0
2009-05-29 10:33:00,1.51395,1.5142,1.51385,1.514,314200000.0
2009-05-29 10:34:00,1.514,1.5143,1.514,1.51415,406600000.0
2009-05-29 10:35:00,1.5142,1.5144,1.5141,1.5143,231600000.0
2009-05-29 10:36:00,1.5143,1.5144,1.51415,1.51425,274000000.0
2009-05-29 10:37:00,1.51425,1.51425,1.514,1.5141,183000000.0
2009-05-29 10:38:00,1.5141,1.51425,1.5139,1.5142,259600000.0
2009-05-29 10:39:00,1.5142,1.5143,1.5142,1.5142,269800000.0
2009-05-29 10:40:00,1.5142,1.5143,1.5142,1.5142,116600000.0
2009-05-29 10:41:00,1.5142,1.5142,1.5142,1.5142,141400000.0
2009-05-29 10:42:00,1.5141,1.5141,1.5139,1.5141,272200000.0
2009-05-29 10:43:00,1.5142,1.5142,1.514,1.5142,365800000.0
2009-05-29 10:44:00,1.5142,1.5144,1.51405,1.5144,329000000.0
2009-05-29 10:45:00,1.5144,1.5144,1.5142,1.51435,339600000.0
2009-05-29 10:46:00,1.51435,1.5144,1.51415,1.5143,532800000.0
2009-05-29 10:47:00,1.5143,1.5145,1.5143,1.5144,387000000.0
2009-05-29 10:48:00,1.5144,1.5145,1.51435,1.5144,131800000.0
2009-05-29 10:49:00,1.5144,1.5146,1.5144,1.5146,251400000.0
2009-05-29 10:50:00,1.5145,1.5146,1.51445,1.51445,100000000.0
2009-05-29 10:51:00,1.5154,1.51565,1.515,1.51515,479600000.0
2009-05-29 10:52:00,1.51515,1.5152,1.5148,1.5152,388600000.0
2009-05-29 10:53:00,1.5152,1.51545,1.51505,1.5153,390200000.0
2009-05-29 10:54:00,1.5153,1.51585,1.5153,1.51585,328600000.0
2009-05-29 10:55:00,1.51585,1.5159,1.51545,1.51545,464800000.0
2009-05-29 10:56:00,1.5155,1.5155,1.51485,1.5152,332800000.0
2009-05-29 10:57:00,1.5152,1.51525,1.51505,1.5152,383400000.0
2009-05-29 10:58:00,1.5152,1.5152,1.51485,1.5149,480200000.0
2009-05-29 10:59:00,1.5149,1.5149,1.51475,1.5149,253000002.0
2009-05-29 11:00:00,1.5149,1.5149,1.51425,1.51425,434800000.0
2009-05-29 11:01:00,1.51435,1.5146,1.51425,1.5143,540400000.0
2009-05-29 11:02:00,1.5143,1.51445,1.51425,1.5143,413000000.0
2009-05-29 11:03:00,1.5143,1.5144,1.51405,1.51425,390600000.0
2009-05-29 11:04:00,1.51425,1.5143,1.51425,1.51425,296600000.0
2009-05-29 11:05:00,1.51425,1.5145,1.51415,1.5145,400200000.0
2009-05-29 11:06:00,1.5145,1.5146,1.5144,1.5145,208000000.0
2009-05-29 11:07:00,1.5145,1.5145,1.5142,1.5142,456800000.0
2009-05-29 11:08:00,1.5142,1.51435,1.51405,1.51425,356800000.0
2009-05-29 11:09:00,1.51425,1.51425,1.5141,1.5142,312200000.0
2009-05-29 11:10:00,1.5142,1.5144,1.51405,1.5144,367600001.0
2009-05-29 11:11:00,1.5144,1.51485,1.51435,1.51445,191600000.0
2009-05-29 11:12:00,1.51455,1.51485,1.51445,1.5146,203800000.0
2009-05-29 11:13:00,1.51465,1.5147,1.51435,1.5144,335800000.0
2009-05-29 11:14:00,1.5144,1.5145,1.51435,1.51445,184200000.0
2009-05-29 11:15:00,1.5144,1.51445,1.5143,1.51445,190800000.0
2009-05-29 11:16:00,1.5145,1.5146,1.5143,1.5143,310200000.0
2009-05-29 11:17:00,1.5143,1.5146,1.51425,1.5145,254200000.0
2009-05-29 11:18:00,1.5146,1.5149,1.51445,1.5149,284000000.0
2009-05-29 11:19:00,1.5149,1.515,1.51465,1.5148,410600000.0
2009-05-29 11:20:00,1.5148,1.5149,1.5146,1.5149,434000000.0
2009-05-29 11:21:00,1.5149,1.51505,1.5148,1.5149,126400000.0
2009-05-29 11:22:00,1.5149,1.51505,1.5148,1.5148,88200000.0
2009-05-29 11:23:00,1.5149,1.51505,1.51475,1.5148,727800000.0
2009-05-29 11:24:00,1.5148,1.51485,1.51455,1.51455,339400000.0
2009-05-29 11:25:00,1.51455,1.51485,1.51445,1.5147,605800000.0
2009-05-29 11:26:00,1.5147,1.515,1.51465,1.5148,475000001.0
2009-05-29 11:27:00,1.5148,1.5148,1.51455,1.5147,457800000.0
2009-05-29 11:28:00,1.5147,1.5149,1.5146,1.5146,170600000.0
2009-05-29 11:29:00,1.5146,1.5146,1.51415,1.5142,341400000.0
2009-05-29 11:30:00,1.51425,1.5144,1.5142,1.5143,201600000.0
2009-05-29 11:31:00,1.51435,1.5146,1.51425,1.51455,394800000.0
2009-05-29 11:32:00,1.5144,1.5145,1.5142,1.5143,240600000.0
2009-05-29 11:33:00,1.5143,1.51445,1.51425,1.51435,216799999.0
2009-05-29 11:34:00,1.51435,1.51435,1.51415,1.5143,305600000.0
2009-05-29 11:35:00,1.5143,1.515,1.5143,1.51485,555400000.0
2009-05-29 11:36:00,1.5149,1.5149,1.5145,1.5146,413400000.0
2009-05-29 11:37:00,1.5146,1.51495,1.51455,1.5149,573400000.0
2009-05-29 11:38:00,1.5149,1.51505,1.51485,1.51485,400600000.0
2009-05-29 11:39:00,1.51485,1.51485,1.51465,1.5147,288000000.0
2009-05-29 11:40:00,1.5147,1.5147,1.51425,1.51425,257200000.0
2009-05-29 11:41:00,1.51425,1.51435,1.51405,1.5141,427800000.0
2009-05-29 11:42:00,1.5141,1.5141,1.51385,1.51405,280600000.0
2009-05-29 11:43:00,1.5141,1.51415,1.5131,1.5131,479100001.0
2009-05-29 11:44:00,1.51315,1.51335,1.51255,1.51295,242800000.0
2009-05-29 11:45:00,1.51295,1.5138,1.5129,1.5136,175200000.0
2009-05-29 11:46:00,1.5136,1.5138,1.51335,1.51335,157000000.0
2009-05-29 11:47:00,1.51335,1.51375,1.5133,1.5135,224000000.0
2009-05-29 11:48:00,1.5135,1.51355,1.5133,1.5134,169000000.0
2009-05-29 11:49:00,1.5134,1.5134,1.51275,1.513,239200000.0
2009-05-29 11:50:00,1.513,1.51315,1.5127,1.5128,314400000.0
2009-05-29 11:51:00,1.5128,1.5129,1.51275,1.5129,194400000.0
2009-05-29 11:52:00,1.5129,1.51295,1.51275,1.5128,395600000.0
2009-05-29 11:53:00,1.5128,1.5128,1.5127,1.5127,252000000.0
2009-05-29 11:54:00,1.5127,1.5132,1.5127,1.5131,253200000.0
2009-05-29 11:55:00,1.51305,1.5138,1.513,1.5137,420000002.0
2009-05-29 11:56:00,1.5137,1.51395,1.51365,1.5139,281800000.0
2009-05-29 11:57:00,1.514,1.5142,1.5139,1.51405,238600000.0
2009-05-29 11:58:00,1.51405,1.51425,1.514,1.5141,104800000.0
2009-05-29 11:59:00,1.5141,1.5141,1.51365,1.51365,162400000.0
2009-05-29 12:00:00,1.51365,1.51365,1.5129,1.51315,379500000.0
2009-05-29 12:01:00,1.51315,1.51325,1.5127,1.5128,381400000.0
2009-05-29 12:02:00,1.51285,1.5132,1.51275,1.51295,434600000.0
2009-05-29 12:03:00,1.51295,1.51325,1.5129,1.51305,502399998.0
2009-05-29 12:04:00,1.5131,1.5133,1.51295,1.51305,340799999.0
2009-05-29 12:05:00,1.51315,1.5132,1.5129,1.51295,330400000.0
2009-05-29 12:06:00,1.51295,1.5131,1.5129,1.5129,208200000.0
2009-05-29 12:07:00,1.5129,1.513,1.5129,1.513,107200000.0
2009-05-29 12:08:00,1.513,1.513,1.51285,1.5129,189600000.0
2009-05-29 12:09:00,1.5129,1.5129,1.51275,1.5129,432000000.0
2009-05-29 12:10:00,1.5129,1.5129,1.5126,1.5129,275600000.0
2009-05-29 12:11:00,1.5128,1.51295,1.51275,1.51275,314000000.0
2009-05-29 12:12:00,1.51275,1.513,1.51275,1.5129,154600000.0
2009-05-29 12:13:00,1.5129,1.5129,1.5128,1.5129,137200000.0
2009-05-29 12:14:00,1.5129,1.5129,1.51285,1.5129,21600000.0
2009-05-29 12:15:00,1.5129,1.5131,1.51285,1.51305,168600000.0
2009-05-29 12:16:00,1.5131,1.5131,1.513,1.51305,260200000.0
2009-05-29 12:17:00,1.51305,1.51305,1.513,1.513,57600000.0
2009-05-29 12:18:00,1.51305,1.5133,1.513,1.5133,364600000.0
2009-05-29 12:19:00,1.5133,1.5135,1.51325,1.51325,306999999.0
2009-05-29 12:20:00,1.5133,1.5134,1.5127,1.5131,422100000.0
2009-05-29 12:21:00,1.5131,1.5135,1.51295,1.51345,445800000.0
2009-05-29 12:22:00,1.5136,1.51365,1.5134,1.5136,260400001.0
2009-05-29 12:23:00,1.51365,1.5138,1.51345,1.51365,396999995.0
2009-05-29 12:24:00,1.5136,1.5141,1.5136,1.51375,417999998.0
2009-05-29 12:25:00,1.51385,1.514,1.51375,1.5139,386999999.0
2009-05-29 12:26:00,1.5139,1.514,1.51375,1.51375,307200000.0
2009-05-29 12:27:00,1.51375,1.51375,1.51315,1.5134,334199999.0
2009-05-29 12:28:00,1.51345,1.51345,1.5129,1.51295,323200000.0
2009-05-29 12:29:00,1.513,1.5131,1.51295,1.513,182800000.0
2009-05-29 12:30:00,1.513,1.5131,1.51275,1.5131,227800000.0
2009-05-29 12:31:00,1.5131,1.5132,1.51275,1.5128,519000000.0
2009-05-29 12:32:00,1.5128,1.5128,1.51245,1.51245,330800000.0
2009-05-29 12:33:00,1.51245,1.51295,1.5122,1.51255,335400000.0
2009-05-29 12:34:00,1.51255,1.5129,1.51215,1.51215,461800000.0
2009-05-29 12:35:00,1.51245,1.5127,1.51245,1.5126,296200000.0
2009-05-29 12:36:00,1.5126,1.5126,1.51235,1.51245,265400000.0
2009-05-29 12:37:00,1.51245,1.5126,1.51245,1.51245,312000000.0
2009-05-29 12:38:00,1.51245,1.51295,1.51245,1.51275,230400000.0
2009-05-29 12:39:00,1.5128,1.513,1.5125,1.5127,411200000.0
2009-05-29 12:40:00,1.51265,1.5129,1.51265,1.51265,125400000.0
2009-05-29 12:41:00,1.5127,1.5128,1.51265,1.5127,200800000.0
2009-05-29 12:42:00,1.5127,1.51285,1.5125,1.51265,271600000.0
2009-05-29 12:43:00,1.51265,1.5128,1.5125,1.51275,881600001.0
2009-05-29 12:44:00,1.51275,1.51275,1.51245,1.5125,622000000.0
2009-05-29 12:45:00,1.51255,1.5126,1.5122,1.51225,397800000.0
2009-05-29 12:46:00,1.51225,1.51235,1.51195,1.5122,637000000.0
2009-05-29 12:47:00,1.51225,1.5127,1.5122,1.5126,683200000.0
2009-05-29 12:48:00,1.5126,1.5129,1.51255,1.51285,623999998.0
2009-05-29 12:49:00,1.5128,1.5129,1.51275,1.51275,571800001.0
2009-05-29 12:50:00,1.5128,1.5129,1.51275,1.5128,534600006.0
2009-05-29 12:51:00,1.5128,1.51285,1.51275,1.51275,490799998.0
2009-05-29 12:52:00,1.51275,1.5128,1.5125,1.51255,680000001.0
2009-05-29 12:53:00,1.51255,1.51275,1.51255,1.5127,844600003.0
2009-05-29 12:54:00,1.5128,1.5128,1.51265,1.51275,789999998.0
2009-05-29 12:55:00,1.51275,1.5128,1.51265,1.51275,588599999.0
2009-05-29 12:56:00,1.51275,1.5129,1.5126,1.5128,828399996.0
2009-05-29 12:57:00,1.51275,1.51305,1.5127,1.51275,1193799997.0
2009-05-29 12:58:00,1.51275,1.51305,1.51265,1.513,448400002.0
2009-05-29 12:59:00,1.51305,1.5133,1.513,1.5132,536800002.0
2009-05-29 13:00:00,1.51325,1.51325,1.51275,1.513,354799999.0
2009-05-29 13:01:00,1.513,1.51305,1.51245,1.51265,416400000.0
2009-05-29 13:02:00,1.51255,1.5127,1.51245,1.51255,310800000.0
2009-05-29 13:03:00,1.51255,1.5129,1.5122,1.5124,328000000.0
2009-05-29 13:04:00,1.51245,1.5126,1.51235,1.51245,393200000.0
2009-05-29 13:05:00,1.51245,1.5128,1.51245,1.5127,250600000.0
2009-05-29 13:06:00,1.5127,1.51285,1.51255,1.5128,364800000.0
2009-05-29 13:07:00,1.51285,1.51305,1.51265,1.51305,302000000.0
2009-05-29 13:08:00,1.513,1.5131,1.51265,1.51275,500200000.0
2009-05-29 13:09:00,1.5128,1.5128,1.51265,1.5127,292000000.0
2009-05-29 13:10:00,1.5127,1.51305,1.51245,1.51295,321200000.0
2009-05-29 13:11:00,1.51295,1.513,1.5127,1.51275,313800000.0
2009-05-29 13:12:00,1.51275,1.5131,1.5127,1.51295,331200000.0
2009-05-29 13:13:00,1.513,1.513,1.51265,1.5129,243800000.0
2009-05-29 13:14:00,1.5129,1.51325,1.51285,1.51305,756800001.0
2009-05-29 13:15:00,1.51305,1.5131,1.5129,1.51295,427800000.0
2009-05-29 13:16:00,1.51295,1.513,1.51255,1.51255,273400000.0
2009-05-29 13:17:00,1.51255,1.51285,1.51255,1.51275,227800000.0
2009-05-29 13:18:00,1.51285,1.513,1.51275,1.513,337000000.0
2009-05-29 13:19:00,1.513,1.5131,1.5128,1.51295,172000000.0
2009-05-29 13:20:00,1.513,1.5131,1.51285,1.513,259400000.0
2009-05-29 13:21:00,1.513,1.51315,1.513,1.51305,577400001.0
2009-05-29 13:22:00,1.51315,1.5133,1.513,1.51315,438000000.0
2009-05-29 13:23:00,1.51315,1.51355,1.5131,1.51345,476400000.0
2009-05-29 13:24:00,1.5134,1.5137,1.51325,1.51365,354000000.0
2009-05-29 13:25:00,1.5137,1.5138,1.5134,1.51365,616999998.0
2009-05-29 13:26:00,1.51365,1.51375,1.5135,1.5135,382800000.0
2009-05-29 13:27:00,1.5136,1.5136,1.51325,1.5133,470199999.0
2009-05-29 13:28:00,1.51335,1.5136,1.51325,1.51335,433800000.0
2009-05-29 13:29:00,1.51335,1.5135,1.51325,1.5135,305200000.0
2009-05-29 13:30:00,1.5135,1.5135,1.51315,1.51335,549000000.0
2009-05-29 13:31:00,1.5134,1.51345,1.51275,1.51285,421200000.0
2009-05-29 13:32:00,1.51285,1.5133,1.51285,1.5131,391400000.0
2009-05-29 13:33:00,1.5131,1.5131,1.51285,1.51285,226600000.0
2009-05-29 13:34:00,1.51285,1.51325,1.51285,1.513,495600000.0
2009-05-29 13:35:00,1.51305,1.51325,1.5128,1.51305,394000000.0
2009-05-29 13:36:00,1.5131,1.5133,1.5131,1.51315,369400000.0
2009-05-29 13:37:00,1.51315,1.5135,1.51315,1.51345,215600000.0
2009-05-29 13:38:00,1.51345,1.5135,1.5133,1.5134,187200000.0
2009-05-29 13:39:00,1.5134,1.5134,1.5133,1.5133,72400000.0
2009-05-29 13:40:00,1.5133,1.51335,1.5131,1.5133,316600000.0
2009-05-29 13:41:00,1.5133,1.5133,1.5131,1.5133,175400000.0
2009-05-29 13:42:00,1.51325,1.5136,1.51325,1.5133,337200000.0
2009-05-29 13:43:00,1.5133,1.51335,1.5131,1.5132,326400000.0
2009-05-29 13:44:00,1.51315,1.5133,1.51285,1.51305,767400000.0
2009-05-29 13:45:00,1.513,1.51315,1.51275,1.51305,616600000.0
2009-05-29 13:46:00,1.51305,1.51325,1.51295,1.5132,496000000.0
2009-05-29 13:47:00,1.5132,1.5136,1.5127,1.5135,378600000.0
2009-05-29 13:48:00,1.5135,1.51355,1.5131,1.51315,336100000.0
2009-05-29 13:49:00,1.51315,1.51325,1.5128,1.51305,333800000.0
2009-05-29 13:50:00,1.51305,1.51305,1.51245,1.51245,483000000.0
2009-05-29 13:51:00,1.5125,1.51275,1.5124,1.5124,447400000.0
2009-05-29 13:52:00,1.5124,1.5126,1.5121,1.5122,433000000.0
2009-05-29 13:53:00,1.51215,1.51225,1.51205,1.51205,327400000.0
2009-05-29 13:54:00,1.5122,1.51235,1.51205,1.5123,263600000.0
2009-05-29 13:55:00,1.51215,1.5126,1.51215,1.51225,280800000.0
2009-05-29 13:56:00,1.51225,1.51265,1.51225,1.51265,319000000.0
2009-05-29 13:57:00,1.51265,1.5128,1.51265,1.5127,200600000.0
2009-05-29 13:58:00,1.51265,1.5127,1.51225,1.5123,139700000.0
2009-05-29 13:59:00,1.5123,1.51265,1.51225,1.51255,254200000.0
2009-05-29 14:00:00,1.5125,1.5128,1.51235,1.51275,405600000.0
2009-05-29 14:01:00,1.51275,1.51295,1.51265,1.51285,886199999.0
2009-05-29 14:02:00,1.5128,1.5131,1.5128,1.513,762399999.0
2009-05-29 14:03:00,1.51295,1.513,1.5128,1.5129,448399998.0
2009-05-29 14:04:00,1.5129,1.513,1.5128,1.51285,376399999.0
2009-05-29 14:05:00,1.51285,1.51295,1.51285,1.51285,126800000.0
2009-05-29 14:06:00,1.51285,1.513,1.51275,1.51285,735200004.0
2009-05-29 14:07:00,1.51285,1.51285,1.51275,1.51285,94800000.0
2009-05-29 14:08:00,1.51275,1.51285,1.5127,1.51275,119800000.0
2009-05-29 14:09:00,1.51275,1.51285,1.51255,1.51265,172200000.0
2009-05-29 14:10:00,1.51255,1.51275,1.51255,1.51255,230200000.0
2009-05-29 14:11:00,1.51265,1.5127,1.51255,1.51255,106800000.0
2009-05-29 14:12:00,1.51255,1.51305,1.51255,1.5128,621400000.0
2009-05-29 14:13:00,1.5129,1.513,1.5128,1.5129,749800002.0
2009-05-29 14:14:00,1.5129,1.513,1.51255,1.51285,451800000.0
2009-05-29 14:15:00,1.5127,1.5128,1.51255,1.51265,366600000.0
2009-05-29 14:16:00,1.51265,1.51295,1.51255,1.51265,367100000.0
2009-05-29 14:17:00,1.51265,1.51275,1.5126,1.51265,239800000.0
2009-05-29 14:18:00,1.51265,1.5127,1.5124,1.51255,295000000.0
2009-05-29 14:19:00,1.51245,1.51285,1.51245,1.5128,250599999.0
2009-05-29 14:20:00,1.51265,1.5128,1.51265,1.51275,192600000.0
2009-05-29 14:21:00,1.51265,1.5127,1.51245,1.51245,293200000.0
2009-05-29 14:22:00,1.51255,1.51255,1.5121,1.51225,333800000.0
2009-05-29 14:23:00,1.51225,1.5124,1.51215,1.5124,309400000.0
2009-05-29 14:24:00,1.51235,1.5126,1.5123,1.51255,226200000.0
2009-05-29 14:25:00,1.5126,1.5129,1.51255,1.51275,290800000.0
2009-05-29 14:26:00,1.51275,1.5129,1.51265,1.5128,238600000.0
2009-05-29 14:27:00,1.5128,1.5128,1.51225,1.51235,260600000.0
2009-05-29 14:28:00,1.5124,1.5126,1.5122,1.51255,323199999.0
2009-05-29 14:29:00,1.51255,1.5126,1.51245,1.5125,339000000.0
2009-05-29 14:30:00,1.5125,1.51275,1.51235,1.51245,455800001.0
2009-05-29 14:31:00,1.5125,1.51275,1.51235,1.51255,500400000.0
2009-05-29 14:32:00,1.51255,1.5127,1.51245,1.51255,335600000.0
2009-05-29 14:33:00,1.51255,1.51285,1.51245,1.5126,375200000.0
2009-05-29 14:34:00,1.5126,1.51275,1.5123,1.51265,395000000.0
2009-05-29 14:35:00,1.51265,1.5127,1.5123,1.51255,404400000.0
2009-05-29 14:36:00,1.51255,1.51265,1.51245,1.51255,277800000.0
2009-05-29 14:37:00,1.51255,1.51265,1.5124,1.51255,487400000.0
2009-05-29 14:38:00,1.5125,1.51265,1.51235,1.51235,460599999.0
2009-05-29 14:39:00,1.5123,1.51255,1.5122,1.51225,376600000.0
2009-05-29 14:40:00,1.5122,1.5125,1.51205,1.51245,346200000.0
2009-05-29 14:41:00,1.5125,1.51255,1.5122,1.5124,333400000.0
2009-05-29 14:42:00,1.5124,1.5125,1.51225,1.51235,284000000.0
2009-05-29 14:43:00,1.51235,1.51255,1.51225,1.5124,428600000.0
2009-05-29 14:44:00,1.5124,1.51245,1.51225,1.51225,387600000.0
2009-05-29 14:45:00,1.5123,1.51265,1.5121,1.51215,402600000.0
2009-05-29 14:46:00,1.5122,1.5123,1.51205,1.5123,321200000.0
2009-05-29 14:47:00,1.5123,1.51235,1.512,1.51235,236800000.0
2009-05-29 14:48:00,1.51235,1.51235,1.5123,1.51235,102400000.0
2009-05-29 14:49:00,1.51245,1.51245,1.51235,1.51235,184800000.0
2009-05-29 14:50:00,1.51235,1.51235,1.51215,1.51225,181800000.0
2009-05-29 14:51:00,1.5123,1.5124,1.51215,1.5124,174400000.0
2009-05-29 14:52:00,1.5124,1.5124,1.5122,1.51235,121200000.0
2009-05-29 14:53:00,1.5124,1.5125,1.51235,1.51235,128800000.0
2009-05-29 14:54:00,1.5125,1.5125,1.5122,1.5123,482400000.0
2009-05-29 14:55:00,1.5123,1.51245,1.51225,1.51235,125200000.0
2009-05-29 14:56:00,1.51235,1.51235,1.51235,1.51235,85000000.0
2009-05-29 14:57:00,1.51235,1.51235,1.51215,1.51215,196400000.0
2009-05-29 14:58:00,1.51215,1.51225,1.51215,1.51215,158600000.0
2009-05-29 14:59:00,1.51215,1.5124,1.51215,1.5124,409800000.0
2009-05-29 15:00:00,1.5124,1.5124,1.51215,1.51225,326400000.0
2009-05-29 15:01:00,1.5122,1.5126,1.5122,1.5126,377600000.0
2009-05-29 15:02:00,1.5126,1.5126,1.51225,1.51225,361400000.0
2009-05-29 15:03:00,1.51225,1.5124,1.51215,1.51235,230000000.0
2009-05-29 15:04:00,1.51235,1.51235,1.51225,1.51225,320000000.0
2009-05-29 15:05:00,1.51225,1.51245,1.51225,1.51245,247000000.0
2009-05-29 15:06:00,1.51235,1.5125,1.51225,1.51235,409000000.0
2009-05-29 15:07:00,1.51255,1.51255,1.51215,1.51235,460600000.0
2009-05-29 15:08:00,1.51235,1.51245,1.5121,1.5123,368400000.0
2009-05-29 15:09:00,1.5123,1.51235,1.51205,1.5122,459000000.0
2009-05-29 15:10:00,1.51215,1.51235,1.5121,1.51225,247600000.0
2009-05-29 15:11:00,1.51225,1.5125,1.5121,1.51245,315200000.0
2009-05-29 15:12:00,1.51245,1.5125,1.51215,1.51225,354400000.0
2009-05-29 15:13:00,1.51225,1.5123,1.51175,1.51195,363200000.0
2009-05-29 15:14:00,1.512,1.5122,1.5118,1.5118,381800000.0
2009-05-29 15:15:00,1.5118,1.5119,1.51125,1.51145,390400000.0
2009-05-29 15:16:00,1.51145,1.5118,1.51145,1.51145,293400000.0
2009-05-29 15:17:00,1.51155,1.51155,1.51135,1.51145,210000000.0
2009-05-29 15:18:00,1.51145,1.51155,1.51145,1.51155,194400000.0
2009-05-29 15:19:00,1.5116,1.5116,1.51125,1.5113,217200000.0
2009-05-29 15:20:00,1.51125,1.51175,1.51115,1.51175,296800000.0
2009-05-29 15:21:00,1.51175,1.51195,1.5117,1.5119,280800002.0
2009-05-29 15:22:00,1.5119,1.512,1.51155,1.51175,397200000.0
2009-05-29 15:23:00,1.5118,1.51205,1.5115,1.512,359300000.0
2009-05-29 15:24:00,1.512,1.51205,1.51175,1.51195,338399999.0
2009-05-29 15:25:00,1.51195,1.5121,1.51185,1.51195,285800000.0
2009-05-29 15:26:00,1.512,1.51205,1.51175,1.512,214000000.0
2009-05-29 15:27:00,1.512,1.5121,1.51175,1.51195,574800000.0
2009-05-29 15:28:00,1.51185,1.51205,1.51175,1.51195,388000000.0
2009-05-29 15:29:00,1.51195,1.512,1.5117,1.5118,468400000.0
2009-05-29 15:30:00,1.51175,1.5119,1.51175,1.51175,341600000.0
2009-05-29 15:31:00,1.51175,1.5118,1.51165,1.51165,452000000.0
2009-05-29 15:32:00,1.51165,1.51175,1.51155,1.51155,590800003.0
2009-05-29 15:33:00,1.51155,1.51165,1.51155,1.51165,210200000.0
2009-05-29 15:34:00,1.51165,1.5117,1.51155,1.51165,154000000.0
2009-05-29 15:35:00,1.51165,1.51175,1.51165,1.5117,173000000.0
2009-05-29 15:36:00,1.51175,1.5119,1.51165,1.51185,594400003.0
2009-05-29 15:37:00,1.51175,1.5119,1.51175,1.51175,374800000.0
2009-05-29 15:38:00,1.5118,1.5119,1.5117,1.5117,375600000.0
2009-05-29 15:39:00,1.51175,1.51175,1.51105,1.51115,523100000.0
2009-05-29 15:40:00,1.51115,1.51175,1.5111,1.51165,454800000.0
2009-05-29 15:41:00,1.51165,1.51175,1.51145,1.51155,508600000.0
2009-05-29 15:42:00,1.51155,1.51175,1.51125,1.51155,532600000.0
2009-05-29 15:43:00,1.5115,1.5121,1.5115,1.51175,573599999.0
2009-05-29 15:44:00,1.51175,1.51185,1.51145,1.51155,480200000.0
2009-05-29 15:45:00,1.51155,1.51155,1.5111,1.51145,607400000.0
2009-05-29 15:46:00,1.51155,1.51165,1.51145,1.51145,295000000.0
2009-05-29 15:47:00,1.51155,1.5118,1.51145,1.51155,457400000.0
2009-05-29 15:48:00,1.51165,1.51175,1.51145,1.5117,558799999.0
2009-05-29 15:49:00,1.51175,1.5121,1.5117,1.51185,741400000.0
2009-05-29 15:50:00,1.5118,1.51185,1.51165,1.5118,866200001.0
2009-05-29 15:51:00,1.5118,1.51215,1.51165,1.51205,907599995.0
2009-05-29 15:52:00,1.512,1.51235,1.512,1.51225,1014200000.0
2009-05-29 15:53:00,1.5122,1.5125,1.51215,1.51245,558000000.0
2009-05-29 15:54:00,1.51245,1.51245,1.51205,1.5124,430800000.0
2009-05-29 15:55:00,1.5124,1.5125,1.51215,1.51225,458200000.0
2009-05-29 15:56:00,1.5124,1.5127,1.5121,1.5124,540600000.0
2009-05-29 15:57:00,1.51235,1.5125,1.51225,1.5124,528200000.0
2009-05-29 15:58:00,1.5124,1.5124,1.5121,1.51215,328800000.0
2009-05-29 15:59:00,1.51215,1.5124,1.51165,1.5117,329600000.0
2009-05-29 16:00:00,1.5116,1.5119,1.51155,1.5118,380000002.0
2009-05-29 16:01:00,1.5118,1.51205,1.5117,1.51195,261200000.0
2009-05-29 16:02:00,1.51195,1.51205,1.51185,1.512,389400000.0
2009-05-29 16:03:00,1.51195,1.51205,1.51145,1.51155,524800000.0
2009-05-29 16:04:00,1.5116,1.51185,1.5111,1.5111,448800000.0
2009-05-29 16:05:00,1.51115,1.51175,1.51105,1.51155,458500000.0
2009-05-29 16:06:00,1.51145,1.5116,1.51145,1.51155,219400000.0
2009-05-29 16:07:00,1.5116,1.51165,1.51095,1.51135,355800000.0
2009-05-29 16:08:00,1.5114,1.5115,1.5112,1.5113,287000000.0
2009-05-29 16:09:00,1.51135,1.5115,1.51125,1.51125,358800000.0
2009-05-29 16:10:00,1.51125,1.5113,1.51115,1.51125,391600000.0
2009-05-29 16:11:00,1.51125,1.51125,1.511,1.511,117600000.0
2009-05-29 16:12:00,1.511,1.5112,1.511,1.5112,195800000.0
2009-05-29 16:13:00,1.5112,1.5112,1.5107,1.5109,175700000.0
2009-05-29 16:14:00,1.5109,1.5109,1.5106,1.51075,228800000.0
2009-05-29 16:15:00,1.51075,1.51125,1.51075,1.5111,424200000.0
2009-05-29 16:16:00,1.51075,1.51105,1.51055,1.51065,445400000.0
2009-05-29 16:17:00,1.51065,1.5108,1.51055,1.51055,294800000.0
2009-05-29 16:18:00,1.51055,1.5108,1.51045,1.51065,435000000.0
2009-05-29 16:19:00,1.51065,1.5107,1.5104,1.51055,301200000.0
2009-05-29 16:20:00,1.51065,1.51085,1.5105,1.5108,664600000.0
2009-05-29 16:21:00,1.5108,1.51095,1.51065,1.51065,494600000.0
2009-05-29 16:22:00,1.5107,1.5109,1.51065,1.5107,574600000.0
2009-05-29 16:23:00,1.51065,1.5109,1.5104,1.5104,298400000.0
2009-05-29 16:24:00,1.5104,1.51055,1.51035,1.5104,356400000.0
2009-05-29 16:25:00,1.5104,1.51055,1.51025,1.5104,589000000.0
2009-05-29 16:26:00,1.5104,1.5104,1.50975,1.5099,460000000.0
2009-05-29 16:27:00,1.5099,1.51,1.50975,1.50995,194800000.0
2009-05-29 16:28:00,1.5099,1.51,1.50985,1.5099,110400000.0
2009-05-29 16:29:00,1.50985,1.5099,1.50965,1.50975,352600000.0
2009-05-29 16:30:00,1.50975,1.50995,1.50965,1.5098,465400000.0
2009-05-29 16:31:00,1.50975,1.51005,1.50975,1.51,464200000.0
2009-05-29 16:32:00,1.50995,1.5102,1.50955,1.5098,633400000.0
2009-05-29 16:33:00,1.5098,1.5098,1.50935,1.5094,464200000.0
2009-05-29 16:34:00,1.5094,1.50955,1.5093,1.50935,184200000.0
2009-05-29 16:35:00,1.50935,1.5097,1.50935,1.50945,336000000.0
2009-05-29 16:36:00,1.50945,1.5095,1.50935,1.5094,285400000.0
2009-05-29 16:37:00,1.50925,1.50965,1.50915,1.50965,261400000.0
2009-05-29 16:38:00,1.50955,1.5097,1.5091,1.5091,324600000.0
2009-05-29 16:39:00,1.50915,1.50925,1.50905,1.50905,413500000.0
2009-05-29 16:40:00,1.50905,1.5094,1.50905,1.5093,659400000.0
2009-05-29 16:41:00,1.50935,1.50955,1.50915,1.50955,365400000.0
2009-05-29 16:42:00,1.50965,1.5097,1.5093,1.50935,354800000.0
2009-05-29 16:43:00,1.50935,1.5095,1.50925,1.50925,601600000.0
2009-05-29 16:44:00,1.50925,1.5094,1.50925,1.50925,204000000.0
2009-05-29 16:45:00,1.50935,1.50935,1.50925,1.50925,384600000.0
2009-05-29 16:46:00,1.50925,1.50935,1.5089,1.50895,445400000.0
2009-05-29 16:47:00,1.50895,1.5094,1.5087,1.50905,504400002.0
2009-05-29 16:48:00,1.50905,1.50935,1.50905,1.5093,239200000.0
2009-05-29 16:49:00,1.5093,1.5093,1.50905,1.50915,227000000.0
2009-05-29 16:50:00,1.50915,1.5095,1.50905,1.50925,216400000.0
2009-05-29 16:51:00,1.50925,1.5095,1.50925,1.50945,292400000.0
2009-05-29 16:52:00,1.50945,1.5096,1.50925,1.50945,223000000.0
2009-05-29 16:53:00,1.5094,1.5102,1.50935,1.50995,248200000.0
2009-05-29 16:54:00,1.50995,1.5103,1.50965,1.5102,467400000.0
2009-05-29 16:55:00,1.51015,1.51025,1.50955,1.50985,708400000.0
2009-05-29 16:56:00,1.50985,1.50985,1.50935,1.50955,566400000.0
2009-05-29 16:57:00,1.50955,1.5096,1.5089,1.50925,565400004.0
2009-05-29 16:58:00,1.50925,1.5098,1.50925,1.5096,544200000.0
2009-05-29 16:59:00,1.50965,1.5097,1.50915,1.50945,445400000.0
2009-05-29 17:00:00,1.5094,1.50955,1.50895,1.50935,506400000.0
2009-05-29 17:01:00,1.50935,1.5095,1.50915,1.50935,490200000.0
2009-05-29 17:02:00,1.50935,1.5096,1.50925,1.50955,599000000.0
2009-05-29 17:03:00,1.50955,1.5104,1.50935,1.5102,434200000.0
2009-05-29 17:04:00,1.51025,1.51025,1.50985,1.50985,362200000.0
2009-05-29 17:05:00,1.51,1.5101,1.50985,1.50985,325000000.0
2009-05-29 17:06:00,1.50985,1.51015,1.50975,1.50975,359600000.0
2009-05-29 17:07:00,1.50975,1.50995,1.50975,1.50975,202800000.0
2009-05-29 17:08:00,1.5098,1.5099,1.50975,1.50975,213600000.0
2009-05-29 17:09:00,1.50985,1.50985,1.50965,1.50975,186400000.0
2009-05-29 17:10:00,1.5099,1.5099,1.5097,1.50975,154200000.0
2009-05-29 17:11:00,1.5099,1.51,1.5097,1.5099,341000000.0
2009-05-29 17:12:00,1.51,1.5104,1.50985,1.51025,389400000.0
2009-05-29 17:13:00,1.51025,1.51035,1.50965,1.51005,365600000.0
2009-05-29 17:14:00,1.51005,1.51025,1.50985,1.50995,332800000.0
2009-05-29 17:15:00,1.51,1.5102,1.50985,1.5101,489400000.0
2009-05-29 17:16:00,1.5101,1.51045,1.51005,1.51045,478400001.0
2009-05-29 17:17:00,1.5104,1.51095,1.51035,1.5107,597400003.0
2009-05-29 17:18:00,1.5107,1.5108,1.51045,1.51055,254800000.0
2009-05-29 17:19:00,1.51055,1.5108,1.5104,1.5107,338400000.0
2009-05-29 17:20:00,1.5107,1.5107,1.51025,1.51025,248000000.0
2009-05-29 17:21:00,1.5103,1.5104,1.5099,1.5101,330200000.0
2009-05-29 17:22:00,1.5102,1.5103,1.51015,1.51015,427000000.0
2009-05-29 17:23:00,1.51015,1.5103,1.51015,1.51025,285400000.0
2009-05-29 17:24:00,1.51025,1.51025,1.51015,1.51025,236000000.0
2009-05-29 17:25:00,1.5103,1.51045,1.5102,1.51035,212200000.0
2009-05-29 17:26:00,1.51055,1.51065,1.51005,1.5101,336600000.0
2009-05-29 17:27:00,1.51005,1.51005,1.50975,1.5098,351400000.0
2009-05-29 17:28:00,1.5098,1.50995,1.50935,1.50965,356600000.0
2009-05-29 17:29:00,1.50955,1.50965,1.50945,1.5095,324200001.0
2009-05-29 17:30:00,1.50955,1.50975,1.50945,1.50975,789199999.0
2009-05-29 17:31:00,1.50975,1.50995,1.50955,1.5098,434200000.0
2009-05-29 17:32:00,1.50975,1.5099,1.50975,1.50985,635800000.0
2009-05-29 17:33:00,1.50985,1.51025,1.50975,1.5101,321200000.0
2009-05-29 17:34:00,1.5101,1.5102,1.51,1.51005,421000000.0
2009-05-29 17:35:00,1.51005,1.5102,1.51,1.51005,222600000.0
2009-05-29 17:36:00,1.51005,1.5102,1.50995,1.50995,370200000.0
2009-05-29 17:37:00,1.50995,1.51,1.50965,1.50965,329600000.0
2009-05-29 17:38:00,1.5096,1.50975,1.5095,1.5095,255200000.0
2009-05-29 17:39:00,1.5095,1.5096,1.5088,1.5089,521800000.0
2009-05-29 17:40:00,1.50885,1.50925,1.5088,1.5092,329000001.0
2009-05-29 17:41:00,1.50915,1.5093,1.50915,1.5092,462600001.0
2009-05-29 17:42:00,1.5092,1.5093,1.5091,1.50925,421200000.0
2009-05-29 17:43:00,1.50925,1.5094,1.5091,1.5094,700599999.0
2009-05-29 17:44:00,1.5094,1.50955,1.5093,1.50935,367000000.0
2009-05-29 17:45:00,1.50935,1.50965,1.5092,1.5096,418400001.0
2009-05-29 17:46:00,1.5096,1.5096,1.5094,1.5095,437000000.0
2009-05-29 17:47:00,1.5095,1.50975,1.5095,1.50975,448200000.0
2009-05-29 17:48:00,1.50975,1.50975,1.5094,1.5096,287000000.0
2009-05-29 17:49:00,1.5096,1.50985,1.5095,1.5098,376400000.0
2009-05-29 17:50:00,1.5098,1.5098,1.50955,1.50975,295400000.0
2009-05-29 17:51:00,1.50975,1.50975,1.5094,1.5095,273200000.0
2009-05-29 17:52:00,1.5095,1.51015,1.50945,1.51005,367000000.0
2009-05-29 17:53:00,1.51005,1.5106,1.51005,1.51055,230400000.0
2009-05-29 17:54:00,1.51055,1.5108,1.5102,1.5102,345999998.0
2009-05-29 17:55:00,1.5102,1.51065,1.5101,1.5103,303600000.0
2009-05-29 17:56:00,1.51035,1.5105,1.51015,1.51025,156600000.0
2009-05-29 17:57:00,1.51025,1.5105,1.51,1.5103,605799999.0
2009-05-29 17:58:00,1.5103,1.51035,1.5102,1.5102,94600000.0
2009-05-29 17:59:00,1.5102,1.51025,1.5102,1.51025,149400000.0
2009-05-29 18:00:00,1.51025,1.51055,1.51025,1.5105,70800000.0
2009-05-29 18:01:00,1.51055,1.51055,1.5101,1.51045,209400000.0
2009-05-29 18:02:00,1.51045,1.5105,1.51005,1.5101,133400000.0
2009-05-29 18:03:00,1.51005,1.5101,1.50995,1.50995,156600000.0
2009-05-29 18:04:00,1.50995,1.51005,1.5098,1.5099,145000000.0
2009-05-29 18:05:00,1.5099,1.5102,1.5096,1.5102,214800000.0
2009-05-29 18:06:00,1.5102,1.51025,1.5098,1.5099,708799997.0
2009-05-29 18:07:00,1.50985,1.5101,1.50975,1.5099,620800000.0
2009-05-29 18:08:00,1.5099,1.51015,1.5099,1.5101,170000000.0
2009-05-29 18:09:00,1.5101,1.5102,1.5101,1.5101,92800000.0
2009-05-29 18:10:00,1.51005,1.5101,1.50955,1.5096,393800000.0
2009-05-29 18:11:00,1.50955,1.50985,1.5093,1.5093,392000000.0
2009-05-29 18:12:00,1.50935,1.5099,1.5092,1.5095,230600000.0
2009-05-29 18:13:00,1.5095,1.5096,1.5093,1.5096,183000000.0
2009-05-29 18:14:00,1.5096,1.5099,1.50925,1.50925,509600000.0
2009-05-29 18:15:00,1.5093,1.50965,1.5092,1.5094,511000000.0
2009-05-29 18:16:00,1.5094,1.5096,1.50935,1.50955,286800000.0
2009-05-29 18:17:00,1.5095,1.5097,1.50935,1.5095,202400000.0
2009-05-29 18:18:00,1.50945,1.5097,1.50935,1.50945,281800000.0
2009-05-29 18:19:00,1.5096,1.50965,1.50945,1.50955,204800000.0
2009-05-29 18:20:00,1.5096,1.5097,1.50955,1.5097,149000000.0
2009-05-29 18:21:00,1.5097,1.5097,1.5094,1.5095,165000000.0
2009-05-29 18:22:00,1.50945,1.50965,1.50895,1.50895,246800000.0
2009-05-29 18:23:00,1.50905,1.50925,1.5089,1.50925,319999999.0
2009-05-29 18:24:00,1.50925,1.50925,1.5087,1.50875,322400000.0
2009-05-29 18:25:00,1.5089,1.509,1.50855,1.50875,292200000.0
2009-05-29 18:26:00,1.50875,1.50905,1.50845,1.50845,186600000.0
2009-05-29 18:27:00,1.50855,1.5088,1.50845,1.50855,316200000.0
2009-05-29 18:28:00,1.50855,1.50885,1.50855,1.50865,111600000.0
2009-05-29 18:29:00,1.50865,1.50915,1.50865,1.5089,226800000.0
2009-05-29 18:30:00,1.50895,1.509,1.5088,1.50885,164400000.0
2009-05-29 18:31:00,1.50885,1.50885,1.5087,1.5087,76000000.0
2009-05-29 18:32:00,1.50865,1.50885,1.50865,1.50865,260800000.0
2009-05-29 18:33:00,1.50865,1.50875,1.50865,1.50875,99400000.0
2009-05-29 18:34:00,1.50875,1.50895,1.50865,1.50885,145800000.0
2009-05-29 18:35:00,1.5089,1.5089,1.50885,1.5089,205600000.0
2009-05-29 18:36:00,1.50885,1.5089,1.50875,1.5088,178000000.0
2009-05-29 18:37:00,1.5088,1.50885,1.5088,1.50885,359000000.0
2009-05-29 18:38:00,1.5089,1.509,1.50875,1.5088,338800000.0
2009-05-29 18:39:00,1.5088,1.5089,1.50865,1.50875,366800000.0
2009-05-29 18:40:00,1.50875,1.50895,1.50855,1.50875,499400000.0
2009-05-29 18:41:00,1.5087,1.5088,1.50855,1.5087,448000000.0
2009-05-29 18:42:00,1.5087,1.5089,1.50865,1.50875,230200000.0
2009-05-29 18:43:00,1.5089,1.5089,1.50865,1.50865,159800000.0
2009-05-29 18:44:00,1.50865,1.50885,1.50825,1.50825,250600000.0
2009-05-29 18:45:00,1.50825,1.5088,1.50825,1.50825,398200000.0
2009-05-29 18:46:00,1.50825,1.5083,1.508,1.50815,356399999.0
2009-05-29 18:47:00,1.5081,1.5083,1.508,1.5081,166400000.0
2009-05-29 18:48:00,1.50825,1.50835,1.50755,1.50765,211200000.0
2009-05-29 18:49:00,1.50775,1.508,1.50755,1.50775,198300000.0
2009-05-29 18:50:00,1.50775,1.508,1.50765,1.5078,213400000.0
2009-05-29 18:51:00,1.50805,1.5082,1.50795,1.5082,196600000.0
2009-05-29 18:52:00,1.50805,1.5083,1.50805,1.5082,216800000.0
2009-05-29 18:53:00,1.50815,1.5084,1.5081,1.50825,137400000.0
2009-05-29 18:54:00,1.50825,1.50835,1.50825,1.50825,81600000.0
2009-05-29 18:55:00,1.50825,1.5086,1.5082,1.5084,194400000.0
2009-05-29 18:56:00,1.5084,1.50855,1.5083,1.5084,434600000.0
2009-05-29 18:57:00,1.5084,1.50895,1.5084,1.50875,96400000.0
2009-05-29 18:58:00,1.50875,1.5089,1.50845,1.5085,167000000.0
2009-05-29 18:59:00,1.50855,1.50915,1.50845,1.5091,255400000.0
2009-05-29 19:00:00,1.50905,1.5091,1.50885,1.509,209200000.0
2009-05-29 19:01:00,1.50895,1.5092,1.5089,1.5092,217800000.0
2009-05-29 19:02:00,1.5093,1.5094,1.5089,1.5092,246400000.0
2009-05-29 19:03:00,1.5091,1.5092,1.50905,1.5091,125000000.0
2009-05-29 19:04:00,1.50905,1.5093,1.50895,1.5092,195400000.0
2009-05-29 19:05:00,1.50915,1.5092,1.5091,1.50915,86200000.0
2009-05-29 19:06:00,1.5092,1.50935,1.50905,1.5092,96800000.0
2009-05-29 19:07:00,1.50925,1.5094,1.50915,1.50915,206600001.0
2009-05-29 19:08:00,1.5092,1.5093,1.50915,1.5093,234200000.0
2009-05-29 19:09:00,1.50925,1.50935,1.50925,1.50925,124000000.0
2009-05-29 19:10:00,1.5093,1.5093,1.509,1.5091,156800000.0
2009-05-29 19:11:00,1.5091,1.5091,1.50875,1.5089,239800000.0
2009-05-29 19:12:00,1.5089,1.509,1.50875,1.50875,287600000.0
2009-05-29 19:13:00,1.50875,1.50885,1.50865,1.50875,87800000.0
2009-05-29 19:14:00,1.50865,1.5087,1.50855,1.50855,178600000.0
2009-05-29 19:15:00,1.50865,1.5088,1.5085,1.5086,281800000.0
2009-05-29 19:16:00,1.50855,1.5088,1.50845,1.5087,305400000.0
2009-05-29 19:17:00,1.5087,1.50885,1.50865,1.5088,155200000.0
2009-05-29 19:18:00,1.5091,1.50925,1.50875,1.50895,253000000.0
2009-05-29 19:19:00,1.509,1.509,1.50885,1.5089,439200000.0
2009-05-29 19:20:00,1.50885,1.509,1.5088,1.509,250800000.0
2009-05-29 19:21:00,1.5092,1.5092,1.50905,1.50915,113600000.0
2009-05-29 19:22:00,1.5091,1.5092,1.5091,1.5092,160400000.0
2009-05-29 19:23:00,1.50915,1.50925,1.5088,1.50885,440000000.0
2009-05-29 19:24:00,1.5089,1.5089,1.5088,1.50885,182800000.0
2009-05-29 19:25:00,1.50885,1.50905,1.5088,1.509,247200000.0
2009-05-29 19:26:00,1.5089,1.509,1.5088,1.50885,84400000.0
2009-05-29 19:27:00,1.50885,1.509,1.5088,1.509,87400000.0
2009-05-29 19:28:00,1.5091,1.5092,1.5089,1.5089,93000000.0
2009-05-29 19:29:00,1.50895,1.50915,1.5089,1.509,146200000.0
2009-05-29 19:30:00,1.5091,1.5092,1.50885,1.5091,388400000.0
2009-05-29 19:31:00,1.5091,1.5092,1.509,1.50915,216400000.0
2009-05-29 19:32:00,1.50915,1.5092,1.50875,1.509,255000000.0
2009-05-29 19:33:00,1.509,1.50905,1.5088,1.50885,118000000.0
2009-05-29 19:34:00,1.50885,1.50895,1.50875,1.5089,157400000.0
2009-05-29 19:35:00,1.5089,1.5091,1.50885,1.5091,176800000.0
2009-05-29 19:36:00,1.50885,1.50915,1.50885,1.509,156400000.0
2009-05-29 19:37:00,1.509,1.50915,1.50885,1.5091,247400000.0
2009-05-29 19:38:00,1.50905,1.5091,1.50895,1.50895,186800000.0
2009-05-29 19:39:00,1.509,1.5091,1.5089,1.50895,234000000.0
2009-05-29 19:40:00,1.5089,1.5091,1.5088,1.509,135200000.0
2009-05-29 19:41:00,1.509,1.5091,1.50875,1.50895,307799999.0
2009-05-29 19:42:00,1.509,1.5092,1.5088,1.5092,271000000.0
2009-05-29 19:43:00,1.50905,1.50925,1.50905,1.50905,95200000.0
2009-05-29 19:44:00,1.5091,1.5092,1.50905,1.5091,88600000.0
2009-05-29 19:45:00,1.50905,1.5092,1.50905,1.5091,33000000.0
2009-05-29 19:46:00,1.50905,1.5092,1.50905,1.50915,47800000.0
2009-05-29 19:47:00,1.50915,1.5092,1.50895,1.5091,94800000.0
2009-05-29 19:48:00,1.50905,1.50915,1.50905,1.50905,68400000.0
2009-05-29 19:49:00,1.50905,1.50915,1.50905,1.50905,37400000.0
2009-05-29 19:50:00,1.50905,1.5091,1.50905,1.50905,34000000.0
2009-05-29 19:51:00,1.50905,1.5091,1.50905,1.50905,58000000.0
2009-05-29 19:52:00,1.50905,1.5092,1.50905,1.50915,32000000.0
2009-05-29 19:53:00,1.5092,1.5092,1.50915,1.50915,6600000.0
2009-05-29 19:54:00,1.5092,1.50925,1.509,1.50905,45400000.0
2009-05-29 19:55:00,1.50905,1.5092,1.50905,1.50905,42000000.0
2009-05-29 19:56:00,1.50895,1.50905,1.50885,1.50885,148200000.0
2009-05-29 19:57:00,1.5089,1.5089,1.50885,1.50885,23000000.0
2009-05-29 19:58:00,1.50885,1.509,1.50885,1.50885,79600000.0
2009-05-29 19:59:00,1.50885,1.5091,1.50885,1.5089,94800000.0
2009-05-29 20:00:00,1.50895,1.509,1.50875,1.50885,198400000.0
2009-05-29 20:01:00,1.50885,1.50905,1.50885,1.5089,57600000.0
2009-05-29 20:02:00,1.5089,1.5092,1.5089,1.5089,91600000.0
2009-05-29 20:03:00,1.50895,1.5093,1.5088,1.5091,307600000.0
2009-05-29 20:04:00,1.5091,1.5092,1.5089,1.5092,195600000.0
2009-05-29 20:05:00,1.5092,1.5092,1.5089,1.5089,140600000.0
2009-05-29 20:06:00,1.50885,1.509,1.50885,1.50885,137600000.0
2009-05-29 20:07:00,1.50885,1.5091,1.50885,1.50895,223400000.0
2009-05-29 20:08:00,1.509,1.5091,1.50885,1.50885,185200000.0
2009-05-29 20:09:00,1.50885,1.50905,1.50885,1.50905,158600000.0
2009-05-29 20:10:00,1.50905,1.50905,1.50865,1.5089,102200000.0
2009-05-29 20:11:00,1.50895,1.509,1.50875,1.50875,100000000.0
2009-05-29 20:12:00,1.50867,1.50873,1.50865,1.50868,224800000.0
2009-05-29 20:13:00,1.50885,1.50885,1.50885,1.50885,2200000.0
2009-05-29 20:14:00,1.50875,1.50875,1.5084,1.5086,185000000.0
2009-05-29 20:15:00,1.5086,1.5086,1.50845,1.5086,219600000.0
2009-05-29 20:16:00,1.5086,1.5087,1.50855,1.50855,85000000.0
2009-05-29 20:17:00,1.50855,1.50875,1.50855,1.50855,138800000.0
2009-05-29 20:18:00,1.50855,1.5087,1.50855,1.5087,160200000.0
2009-05-29 20:19:00,1.5087,1.5089,1.50865,1.50865,68800000.0
2009-05-29 20:20:00,1.50865,1.5088,1.50855,1.5087,98600000.0
2009-05-29 20:21:00,1.5087,1.5088,1.5086,1.5086,156800000.0
2009-05-29 20:22:00,1.5086,1.5086,1.5086,1.5086,114400000.0
2009-05-29 20:23:00,1.5086,1.5088,1.50845,1.50855,232200000.0
2009-05-29 20:24:00,1.50855,1.5086,1.50855,1.5086,73200000.0
2009-05-29 20:25:00,1.5086,1.5087,1.5086,1.5086,88400000.0
2009-05-29 20:26:00,1.5086,1.5087,1.5086,1.5086,132800000.0
2009-05-29 20:27:00,1.5086,1.5086,1.50855,1.5086,97000000.0
2009-05-29 20:28:00,1.5086,1.50865,1.50845,1.50865,109000000.0
2009-05-29 20:29:00,1.50865,1.50865,1.50865,1.50865,72000000.0
2009-05-29 20:30:00,1.50865,1.50865,1.5086,1.50865,183600000.0
2009-05-29 20:31:00,1.5084,1.50865,1.5084,1.50865,145600000.0
2009-05-29 20:32:00,1.50865,1.50865,1.5086,1.50865,123200000.0
2009-05-29 20:33:00,1.50865,1.50865,1.50845,1.5085,176400000.0
2009-05-29 20:34:00,1.50845,1.5086,1.50825,1.50845,453400000.0
2009-05-29 20:35:00,1.50845,1.5085,1.50835,1.50835,599000000.0
2009-05-29 20:36:00,1.50845,1.5085,1.50835,1.5085,113800000.0
2009-05-29 20:37:00,1.50845,1.5085,1.50835,1.5084,105400000.0
2009-05-29 20:38:00,1.50835,1.5086,1.50835,1.5085,313400000.0
2009-05-29 20:39:00,1.5085,1.5086,1.50835,1.50845,196800000.0
2009-05-29 20:40:00,1.50845,1.5086,1.50845,1.5085,116000000.0
2009-05-29 20:41:00,1.50855,1.50885,1.50825,1.5086,199200000.0
2009-05-29 20:42:00,1.5084,1.50865,1.50825,1.5085,192000000.0
2009-05-29 20:43:00,1.5085,1.5089,1.5085,1.50875,150200000.0
2009-05-29 20:44:00,1.5087,1.5088,1.50865,1.5088,147200000.0
2009-05-29 20:45:00,1.50875,1.5088,1.50865,1.50865,129200000.0
2009-05-29 20:46:00,1.50865,1.50865,1.50825,1.50845,181600000.0
2009-05-29 20:47:00,1.5085,1.5091,1.50845,1.5088,257800000.0
2009-05-29 20:48:00,1.50875,1.5093,1.50865,1.509,175200000.0
2009-05-29 20:49:00,1.509,1.5092,1.5088,1.5088,123000000.0
2009-05-29 20:50:00,1.5088,1.5089,1.5086,1.5088,149800000.0
2009-05-29 20:51:00,1.5087,1.50915,1.5086,1.5087,294600000.0
2009-05-29 20:52:00,1.5088,1.509,1.5087,1.5088,359600000.0
2009-05-29 20:53:00,1.50885,1.5089,1.5087,1.50875,317600000.0
2009-05-29 20:54:00,1.5088,1.5091,1.50875,1.50895,240800000.0
2009-05-29 20:55:00,1.5091,1.5091,1.50895,1.5091,205600000.0
2009-05-29 20:56:00,1.5091,1.5093,1.5091,1.5092,82600000.0
2009-05-29 20:57:00,1.50915,1.50935,1.5091,1.50915,181200000.0
2009-05-29 20:58:00,1.50915,1.50925,1.50915,1.50915,38800000.0
2009-05-29 20:59:00,1.50915,1.5095,1.50915,1.5094,183400001.0
2009-05-29 21:00:00,1.50945,1.50945,1.50895,1.509,269800000.0
2009-05-29 21:01:00,1.50895,1.5091,1.50885,1.509,234600000.0
2009-05-29 21:02:00,1.50895,1.50905,1.5087,1.5089,167600000.0
2009-05-29 21:03:00,1.5089,1.50905,1.5088,1.50885,285400000.0
2009-05-29 21:04:00,1.50885,1.5091,1.5088,1.50895,290000000.0
2009-05-29 21:05:00,1.50895,1.5092,1.50895,1.5092,266000000.0
2009-05-29 21:06:00,1.5092,1.5099,1.5091,1.5096,219000000.0
2009-05-29 21:07:00,1.5096,1.5096,1.5092,1.50945,401200000.0
2009-05-29 21:08:00,1.5094,1.5095,1.509,1.5092,273800000.0
2009-05-29 21:09:00,1.5092,1.5094,1.5092,1.5093,43800000.0
2009-05-29 21:10:00,1.5093,1.5096,1.50915,1.5094,240200000.0
2009-05-29 21:11:00,1.50935,1.5096,1.50925,1.5095,87200000.0
2009-05-29 21:12:00,1.5095,1.50955,1.5092,1.5093,305600000.0
2009-05-29 21:13:00,1.50925,1.5093,1.5087,1.5088,155200000.0
2009-05-29 21:14:00,1.5088,1.50905,1.5087,1.50875,287400000.0
2009-05-29 21:15:00,1.509,1.50915,1.50865,1.50875,148400000.0
2009-05-29 21:16:00,1.50895,1.50915,1.5082,1.5086,259000000.0
2009-05-29 21:17:00,1.5087,1.5089,1.5085,1.5088,316200000.0
2009-05-29 21:18:00,1.5088,1.5091,1.5088,1.5091,65600000.0
2009-05-29 21:19:00,1.5092,1.50935,1.50895,1.5091,174600000.0
2009-05-29 21:20:00,1.5091,1.5092,1.5091,1.5092,179800000.0
2009-05-29 21:21:00,1.5091,1.5092,1.50895,1.5092,213400000.0
2009-05-29 21:22:00,1.5092,1.5092,1.50885,1.50895,329800000.0
2009-05-29 21:23:00,1.50895,1.50935,1.50895,1.50935,113200000.0
2009-05-29 21:24:00,1.50925,1.50965,1.50915,1.5095,155600000.0
2009-05-29 21:25:00,1.5096,1.5096,1.5093,1.5094,122000000.0
2009-05-29 21:26:00,1.5094,1.50945,1.50915,1.5093,197400000.0
2009-05-29 21:27:00,1.5092,1.50925,1.50915,1.5092,58800000.0
2009-05-29 21:28:00,1.5093,1.5093,1.50915,1.50925,125400000.0
2009-05-29 21:29:00,1.5093,1.50935,1.5093,1.5093,96200000.0
2009-05-29 21:30:00,1.5092,1.50945,1.5092,1.50935,91200000.0
2009-05-29 21:31:00,1.50935,1.50955,1.50905,1.50925,161400000.0
2009-05-29 21:32:00,1.50935,1.5094,1.50915,1.50935,195200000.0
2009-05-29 21:33:00,1.50935,1.5095,1.50915,1.5092,125800000.0
2009-05-29 21:34:00,1.5093,1.5095,1.50925,1.50945,187000000.0
2009-05-29 21:35:00,1.50945,1.50955,1.5093,1.50945,95200000.0
2009-05-29 21:36:00,1.5095,1.5097,1.50945,1.50955,104800000.0
2009-05-29 21:37:00,1.5096,1.50975,1.5096,1.5096,69600000.0
2009-05-29 21:38:00,1.5096,1.5096,1.5094,1.50955,117200000.0
2009-05-29 21:39:00,1.50955,1.50965,1.5095,1.5095,90400000.0
2009-05-29 21:40:00,1.5095,1.5098,1.5094,1.50975,203000000.0
2009-05-29 21:41:00,1.50975,1.5098,1.5095,1.50965,199400000.0
2009-05-29 21:42:00,1.50965,1.50975,1.5096,1.50975,66400000.0
2009-05-29 21:43:00,1.5098,1.5098,1.5095,1.5095,124200000.0
2009-05-29 21:44:00,1.5095,1.5098,1.50945,1.5097,184800000.0
2009-05-29 21:45:00,1.50975,1.5098,1.5096,1.5098,168600000.0
2009-05-29 21:46:00,1.5098,1.5099,1.5097,1.5097,104600000.0
2009-05-29 21:47:00,1.5097,1.5097,1.5089,1.50915,149200000.0
2009-05-29 21:48:00,1.50915,1.5094,1.50915,1.5093,35400000.0
2009-05-29 21:49:00,1.5092,1.5095,1.5091,1.50945,73600000.0
2009-05-29 21:50:00,1.5094,1.5096,1.50935,1.50955,85400000.0
2009-05-29 21:51:00,1.50955,1.5096,1.50955,1.5096,51800000.0
2009-05-29 21:52:00,1.5095,1.5099,1.5095,1.5099,196200000.0
2009-05-29 21:53:00,1.51,1.51,1.50935,1.50935,195400000.0
2009-05-29 21:54:00,1.50935,1.50955,1.5092,1.5094,246600000.0
2009-05-29 21:55:00,1.50945,1.50975,1.50945,1.50975,89200000.0
2009-05-29 21:56:00,1.50985,1.5099,1.50965,1.50985,66800000.0
2009-05-29 21:57:00,1.50985,1.50985,1.50955,1.5098,130600000.0
2009-05-29 21:58:00,1.50975,1.50985,1.50945,1.50945,90800000.0
2009-05-29 21:59:00,1.5095,1.51005,1.509,1.509,317000000.0
2009-05-29 22:00:00,1.50905,1.50985,1.50885,1.50945,204200000.0
2009-05-29 22:01:00,1.50945,1.5099,1.5094,1.50965,192400000.0
2009-05-29 22:02:00,1.50965,1.5101,1.50955,1.50965,141200000.0
2009-05-29 22:03:00,1.50965,1.5098,1.5094,1.5098,108200000.0
2009-05-29 22:04:00,1.50975,1.50985,1.50975,1.5098,28800000.0
2009-05-29 22:05:00,1.5098,1.5099,1.5098,1.5098,52600000.0
2009-05-29 22:06:00,1.50985,1.50985,1.5098,1.5098,55400000.0
2009-05-29 22:07:00,1.5098,1.5102,1.50965,1.5097,46800000.0
2009-05-29 22:08:00,1.5097,1.5098,1.50965,1.5097,80600000.0
2009-05-29 22:09:00,1.5097,1.50975,1.5097,1.5097,30200000.0
2009-05-29 22:10:00,1.50965,1.5097,1.50965,1.50965,15400000.0
2009-05-29 22:11:00,1.5096,1.5097,1.5096,1.50965,24200000.0
2009-05-29 22:12:00,1.5098,1.5099,1.5093,1.5093,88200000.0
2009-05-29 22:13:00,1.5093,1.50965,1.5093,1.50945,92200000.0
2009-05-29 22:14:00,1.5094,1.50945,1.5091,1.5091,162200000.0
2009-05-29 22:15:00,1.50905,1.50965,1.50865,1.5091,89400000.0
2009-05-29 22:16:00,1.509,1.50915,1.509,1.5091,23000000.0
2009-05-29 22:17:00,1.5091,1.50985,1.5091,1.50985,43800000.0
2009-05-29 22:18:00,1.50985,1.51035,1.50965,1.5102,310199998.0
2009-05-29 22:19:00,1.51015,1.51025,1.5096,1.51015,458000003.0
2009-05-29 22:20:00,1.51025,1.5103,1.5098,1.51025,263800000.0
2009-05-29 22:21:00,1.5103,1.5103,1.51,1.51025,90800000.0
2009-05-29 22:22:00,1.51025,1.51035,1.50945,1.5103,246000000.0
2009-05-29 22:23:00,1.51025,1.51025,1.50945,1.5097,533800002.0
2009-05-29 22:24:00,1.50975,1.5099,1.50975,1.50985,90000000.0
2009-05-29 22:25:00,1.5099,1.51025,1.50975,1.5101,653800004.0
2009-05-29 22:26:00,1.5101,1.51015,1.5093,1.5096,202400000.0
2009-05-29 22:27:00,1.50965,1.51015,1.5096,1.5099,150800001.0
2009-05-29 22:28:00,1.51,1.51025,1.50935,1.50945,265400000.0
2009-05-29 22:29:00,1.5095,1.50975,1.50935,1.50975,320200000.0
2009-05-29 22:30:00,1.50975,1.50985,1.5094,1.50985,298400001.0
2009-05-29 22:31:00,1.50985,1.50985,1.50985,1.50985,8000000.0
2009-05-29 22:32:00,1.50985,1.5102,1.5097,1.51015,487400007.0
2009-05-29 22:33:00,1.5102,1.51045,1.5102,1.5103,261599998.0
2009-05-29 22:34:00,1.51035,1.51035,1.51005,1.51005,142000002.0
2009-05-29 22:35:00,1.51005,1.5101,1.5099,1.5101,181400003.0
2009-05-29 22:36:00,1.5101,1.5101,1.50995,1.51,245999998.0
2009-05-29 22:37:00,1.51005,1.51015,1.51,1.51015,56999998.0
2009-05-29 22:38:00,1.5103,1.5103,1.5102,1.51025,8800000.0
2009-05-29 22:39:00,1.51035,1.51035,1.51035,1.51035,2200000.0
2009-05-29 22:40:00,1.51035,1.51035,1.51035,1.51035,2200000.0
2009-05-29 22:41:00,1.5105,1.5105,1.5095,1.5097,213799999.0
2009-05-29 22:42:00,1.51005,1.5102,1.50945,1.51,954200003.0
2009-05-29 22:43:00,1.50995,1.51,1.50995,1.50995,14200000.0
2009-05-29 22:44:00,1.51,1.51,1.50985,1.51,73800000.0
2009-05-29 22:45:00,1.51005,1.5103,1.5094,1.50985,374200001.0
2009-05-29 22:46:00,1.5098,1.5098,1.5098,1.5098,38200000.0
2009-05-29 22:47:00,1.50995,1.51,1.5098,1.50995,46200000.0
2009-05-29 22:48:00,1.51005,1.51005,1.50995,1.50995,15400000.0
2009-05-29 22:49:00,1.51015,1.51035,1.5101,1.5102,74200000.0
2009-05-29 22:50:00,1.5103,1.51035,1.5103,1.51035,4400000.0
2009-05-29 22:51:00,1.51035,1.51065,1.5103,1.51065,347000003.0
2009-05-29 22:52:00,1.5108,1.5108,1.5101,1.51035,573000000.0
2009-05-29 22:53:00,1.5104,1.5104,1.5103,1.5103,77600000.0
2009-05-29 22:54:00,1.5103,1.51035,1.5102,1.5102,325400000.0
2009-05-29 22:55:00,1.5103,1.5104,1.51025,1.5104,184600000.0
2009-05-29 22:56:00,1.5104,1.5104,1.50905,1.50945,165000000.0
2009-05-29 22:57:00,1.50965,1.5101,1.50965,1.5101,165800000.0
2009-05-29 22:58:00,1.5101,1.51065,1.51,1.5104,338000001.0
2009-05-29 22:59:00,1.5104,1.51065,1.50955,1.51005,148400000.0
2009-05-31 23:00:00,1.50902,1.50902,1.50806,1.50848,39600000.0
2009-05-31 23:01:00,1.50844,1.50849,1.50779,1.50789,34400000.0
2009-05-31 23:02:00,1.50775,1.5089,1.5076,1.5089,15600000.0
2009-05-31 23:03:00,1.50805,1.50805,1.5079,1.50795,5800000.0
2009-05-31 23:04:00,1.50857,1.50868,1.50852,1.50868,86200000.0
2009-05-31 23:05:00,1.50795,1.5081,1.5079,1.5079,7000000.0
2009-05-31 23:06:00,1.50826,1.5087,1.50826,1.50866,73600000.0
2009-05-31 23:07:00,1.5082,1.5082,1.5082,1.5082,1600000.0
2009-05-31 23:08:00,1.50815,1.50815,1.50815,1.50815,1600000.0
2009-05-31 23:09:00,1.50869,1.50869,1.50856,1.50862,74800000.0
2009-05-31 23:10:00,1.50825,1.50825,1.50825,1.50825,4800000.0
2009-05-31 23:11:00,1.50867,1.50867,1.5086,1.50865,35800000.0
2009-05-31 23:12:00,1.5084,1.5085,1.5084,1.5084,112800000.0
2009-05-31 23:13:00,1.50835,1.50835,1.5082,1.5082,3200000.0
2009-05-31 23:14:00,1.5081,1.50875,1.5081,1.50875,40000000.0
2009-05-31 23:15:00,1.50866,1.50878,1.50859,1.50864,66000000.0
2009-05-31 23:16:00,1.5083,1.5083,1.5083,1.5083,1600000.0
2009-05-31 23:17:00,1.50845,1.50845,1.50845,1.50845,3000000.0
2009-05-31 23:18:00,1.50875,1.50884,1.50872,1.50875,152400000.0
2009-05-31 23:19:00,1.50874,1.50874,1.50864,1.50867,99600000.0
2009-05-31 23:20:00,1.5086,1.5086,1.5086,1.5086,1600000.0
2009-05-31 23:21:00,1.50892,1.50892,1.5088,1.5088,39400000.0
2009-05-31 23:22:00,1.5086,1.5086,1.5086,1.5086,1600000.0
2009-05-31 23:23:00,1.50888,1.50899,1.50888,1.50893,47800000.0
2009-05-31 23:24:00,1.50865,1.50865,1.50865,1.50865,12800000.0
2009-05-31 23:25:00,1.5086,1.5086,1.50835,1.50835,11200000.0
2009-05-31 23:26:00,1.5084,1.50915,1.50835,1.50915,46200000.0
2009-05-31 23:27:00,1.50915,1.50935,1.5089,1.5089,25600000.0
2009-05-31 23:28:00,1.50915,1.50915,1.5089,1.50905,10200000.0
2009-05-31 23:29:00,1.50905,1.50905,1.50895,1.50895,8600000.0
2009-05-31 23:30:00,1.509,1.509,1.509,1.509,3200000.0
2009-05-31 23:31:00,1.50905,1.50905,1.50905,1.50905,1600000.0
2009-05-31 23:32:00,1.50882,1.50887,1.50882,1.50887,27800000.0
2009-05-31 23:33:00,1.50925,1.5094,1.5088,1.50925,28400000.0
2009-05-31 23:34:00,1.50915,1.50915,1.50915,1.50915,1600000.0
2009-05-31 23:35:00,1.50955,1.50965,1.5094,1.5094,37100000.0
2009-05-31 23:36:00,1.5096,1.5098,1.50885,1.50905,23400000.0
2009-05-31 23:37:00,1.50905,1.5091,1.50905,1.50905,9400000.0
2009-05-31 23:38:00,1.50863,1.50885,1.50861,1.50876,109800000.0
2009-05-31 23:39:00,1.50895,1.509,1.5088,1.5088,14400000.0
2009-05-31 23:40:00,1.50895,1.50895,1.50895,1.50895,2600000.0
2009-05-31 23:41:00,1.50862,1.50876,1.50856,1.50862,350800000.0
2009-05-31 23:42:00,1.509,1.509,1.509,1.509,6400000.0
2009-05-31 23:43:00,1.509,1.509,1.509,1.509,28800000.0
2009-05-31 23:44:00,1.509,1.50905,1.509,1.509,19400000.0
2009-05-31 23:45:00,1.509,1.509,1.5078,1.508,35800000.0
2009-05-31 23:46:00,1.508,1.5082,1.508,1.5082,20000000.0
2009-05-31 23:47:00,1.5083,1.5084,1.5083,1.5084,41000000.0
2009-05-31 23:48:00,1.5084,1.5085,1.50805,1.50805,46400000.0
2009-05-31 23:49:00,1.50815,1.50835,1.50795,1.5081,40800000.0
2009-05-31 23:50:00,1.50815,1.50815,1.50815,1.50815,1000000.0
2009-05-31 23:51:00,1.50815,1.50825,1.50795,1.508,22000000.0
2009-05-31 23:52:00,1.50805,1.5083,1.50805,1.5082,18800000.0
2009-05-31 23:53:00,1.50815,1.5084,1.50815,1.5084,16200000.0
2009-05-31 23:54:00,1.5084,1.50865,1.50645,1.5078,103800000.0
2009-05-31 23:55:00,1.5078,1.5078,1.50695,1.50765,31400000.0
2009-05-31 23:56:00,1.5077,1.5077,1.50765,1.5077,6400000.0
2009-05-31 23:57:00,1.5077,1.50785,1.5076,1.50785,12600000.0
2009-05-31 23:58:00,1.5078,1.5078,1.50765,1.5077,55400000.0
2009-05-31 23:59:00,1.5077,1.50815,1.50765,1.50805,56600000.0
2009-06-01 00:00:00,1.50805,1.50825,1.50805,1.50825,22000000.0
2009-06-01 00:01:00,1.5083,1.5083,1.5082,1.50825,25000000.0
2009-06-01 00:02:00,1.5083,1.5085,1.5083,1.5083,19000000.0
2009-06-01 00:03:00,1.5084,1.5085,1.50825,1.50845,10000000.0
2009-06-01 00:04:00,1.5085,1.5085,1.50835,1.5084,9000000.0
2009-06-01 00:05:00,1.5085,1.5089,1.5084,1.50855,30000000.0
2009-06-01 00:06:00,1.5086,1.50865,1.50825,1.5086,7000000.0
2009-06-01 00:07:00,1.50865,1.50865,1.50835,1.5084,26000000.0
2009-06-01 00:08:00,1.5084,1.50845,1.50835,1.50835,29800000.0
2009-06-01 00:09:00,1.50835,1.50855,1.50835,1.50835,33200000.0
2009-06-01 00:10:00,1.50835,1.5089,1.50835,1.50865,122200000.0
2009-06-01 00:11:00,1.5084,1.50855,1.5084,1.50855,30600000.0
2009-06-01 00:12:00,1.50855,1.50855,1.5085,1.5085,3600000.0
2009-06-01 00:13:00,1.5085,1.50855,1.50845,1.50855,12000000.0
2009-06-01 00:14:00,1.50855,1.50875,1.50855,1.5086,49400000.0
2009-06-01 00:15:00,1.50865,1.50885,1.50865,1.5088,28200000.0
2009-06-01 00:16:00,1.5088,1.50895,1.50835,1.50855,92000000.0
2009-06-01 00:17:00,1.5085,1.5085,1.50835,1.50845,39800000.0
2009-06-01 00:18:00,1.50855,1.5087,1.50845,1.5085,15600000.0
2009-06-01 00:19:00,1.5084,1.5084,1.50765,1.5082,86400000.0
2009-06-01 00:20:00,1.50815,1.5084,1.50815,1.5084,14400000.0
2009-06-01 00:21:00,1.5084,1.5085,1.5083,1.5083,16200000.0
2009-06-01 00:22:00,1.50835,1.50845,1.5082,1.50825,29600000.0
2009-06-01 00:23:00,1.50825,1.50825,1.50825,1.50825,1800000.0
2009-06-01 00:24:00,1.5083,1.5084,1.5083,1.5083,24200000.0
2009-06-01 00:25:00,1.5083,1.5083,1.5083,1.5083,10800000.0
2009-06-01 00:26:00,1.50835,1.50845,1.50815,1.50815,14400000.0
2009-06-01 00:27:00,1.50815,1.50845,1.50815,1.5084,19400000.0
2009-06-01 00:28:00,1.50835,1.5086,1.5082,1.50855,57400000.0
2009-06-01 00:29:00,1.5086,1.50865,1.50835,1.5085,33400000.0
2009-06-01 00:30:00,1.50835,1.5084,1.5081,1.50815,13800000.0
2009-06-01 00:31:00,1.50815,1.5086,1.50815,1.50855,25200000.0
2009-06-01 00:32:00,1.50865,1.50875,1.50805,1.50815,26200000.0
2009-06-01 00:33:00,1.50825,1.50825,1.50825,1.50825,5400000.0
2009-06-01 00:34:00,1.50815,1.50815,1.50805,1.50805,7800000.0
2009-06-01 00:35:00,1.50815,1.50815,1.50805,1.50805,16000000.0
2009-06-01 00:36:00,1.50805,1.5081,1.50765,1.50795,24200000.0
2009-06-01 00:37:00,1.50805,1.50825,1.50805,1.50825,18200000.0
2009-06-01 00:38:00,1.50835,1.50855,1.50775,1.50795,43000000.0
2009-06-01 00:39:00,1.5081,1.50855,1.50765,1.50785,63200000.0
2009-06-01 00:40:00,1.5079,1.5079,1.5079,1.5079,1000000.0
2009-06-01 00:41:00,1.50785,1.5085,1.50785,1.50845,22200000.0
2009-06-01 00:42:00,1.5085,1.5085,1.5085,1.5085,1000000.0
2009-06-01 00:43:00,1.5085,1.50865,1.5085,1.50865,8000000.0
2009-06-01 00:44:00,1.50855,1.50855,1.50825,1.50835,26600000.0
2009-06-01 00:45:00,1.50818,1.50828,1.50795,1.50826,294200000.0
2009-06-01 00:46:00,1.50835,1.5084,1.50825,1.50835,11000000.0
2009-06-01 00:47:00,1.50835,1.5085,1.5082,1.50825,33600000.0
2009-06-01 00:48:00,1.5083,1.50865,1.5083,1.50835,43800000.0
2009-06-01 00:49:00,1.50845,1.50855,1.50845,1.5085,5000000.0
2009-06-01 00:50:00,1.50855,1.50855,1.50855,1.50855,1000000.0
2009-06-01 00:51:00,1.5085,1.5085,1.5083,1.50835,15200000.0
2009-06-01 00:52:00,1.5084,1.5087,1.50825,1.5086,29400000.0
2009-06-01 00:53:00,1.5086,1.5086,1.5084,1.50845,20400000.0
2009-06-01 00:54:00,1.5085,1.5087,1.50845,1.5087,22400000.0
2009-06-01 00:55:00,1.5086,1.5089,1.50845,1.50845,25200000.0
2009-06-01 00:56:00,1.5085,1.5085,1.50845,1.50845,13800000.0
2009-06-01 00:57:00,1.50845,1.50845,1.5084,1.5084,5400000.0
2009-06-01 00:58:00,1.50835,1.50845,1.50835,1.50845,6800000.0
2009-06-01 00:59:00,1.50845,1.50845,1.5084,1.50845,18000000.0
2009-06-01 01:00:00,1.50845,1.50845,1.50795,1.50795,75600000.0
2009-06-01 01:01:00,1.50795,1.5085,1.50795,1.50835,101000000.0
2009-06-01 01:02:00,1.50835,1.5085,1.50835,1.50845,12200000.0
2009-06-01 01:03:00,1.5085,1.5085,1.50835,1.50835,8400000.0
2009-06-01 01:04:00,1.50835,1.50845,1.50825,1.5084,27000000.0
2009-06-01 01:05:00,1.5084,1.50855,1.5084,1.50855,18200000.0
2009-06-01 01:06:00,1.50855,1.5087,1.5085,1.50865,43600000.0
2009-06-01 01:07:00,1.50865,1.50885,1.5084,1.5084,45800000.0
2009-06-01 01:08:00,1.50845,1.50845,1.5082,1.50845,71800000.0
2009-06-01 01:09:00,1.50835,1.50839,1.50829,1.50833,29400000.0
2009-06-01 01:10:00,1.50845,1.5086,1.50835,1.50845,47000000.0
2009-06-01 01:11:00,1.5084,1.50845,1.50835,1.50835,61600000.0
2009-06-01 01:12:00,1.50835,1.50835,1.50835,1.50835,28400000.0
2009-06-01 01:13:00,1.50835,1.50835,1.5083,1.50835,19000000.0
2009-06-01 01:14:00,1.50802,1.50817,1.50801,1.50817,82800000.0
2009-06-01 01:15:00,1.50835,1.50835,1.50835,1.50835,20800000.0
2009-06-01 01:16:00,1.50835,1.5084,1.50835,1.5084,12600000.0
2009-06-01 01:17:00,1.5084,1.5084,1.50835,1.5084,17200000.0
2009-06-01 01:18:00,1.5085,1.50855,1.50835,1.50845,96000000.0
2009-06-01 01:19:00,1.5085,1.5085,1.5085,1.5085,7200000.0
2009-06-01 01:20:00,1.50855,1.5087,1.50855,1.50865,28000000.0
2009-06-01 01:21:00,1.5086,1.5086,1.50855,1.50855,22000000.0
2009-06-01 01:22:00,1.5086,1.5086,1.50855,1.50855,21200000.0
2009-06-01 01:23:00,1.5086,1.5086,1.5086,1.5086,12800000.0
2009-06-01 01:24:00,1.50855,1.50865,1.50855,1.5086,5000000.0
2009-06-01 01:25:00,1.5086,1.50865,1.5085,1.5086,85800000.0
2009-06-01 01:26:00,1.50865,1.50865,1.5086,1.50865,18000000.0
2009-06-01 01:27:00,1.50865,1.50865,1.50865,1.50865,11200000.0
2009-06-01 01:28:00,1.50865,1.50865,1.5086,1.5086,10000000.0
2009-06-01 01:29:00,1.5086,1.5086,1.5086,1.5086,24000000.0
2009-06-01 01:30:00,1.50855,1.50855,1.50855,1.50855,13000000.0
2009-06-01 01:31:00,1.5082,1.5083,1.50815,1.5082,70000000.0
2009-06-01 01:32:00,1.50865,1.50865,1.50855,1.5086,57400000.0
2009-06-01 01:33:00,1.50855,1.50855,1.50855,1.50855,7400000.0
2009-06-01 01:34:00,1.50855,1.50855,1.50855,1.50855,3000000.0
2009-06-01 01:35:00,1.50855,1.50855,1.50855,1.50855,6000000.0
2009-06-01 01:36:00,1.50855,1.50855,1.50855,1.50855,8200000.0
2009-06-01 01:37:00,1.50855,1.50855,1.50855,1.50855,3800000.0
2009-06-01 01:38:00,1.50855,1.50855,1.50855,1.50855,1800000.0
2009-06-01 01:39:00,1.5086,1.5086,1.50845,1.50855,24400000.0
2009-06-01 01:40:00,1.50816,1.50834,1.50793,1.50813,271400000.0
2009-06-01 01:41:00,1.50855,1.50855,1.50855,1.50855,4000000.0
2009-06-01 01:42:00,1.50855,1.50855,1.50855,1.50855,1800000.0
2009-06-01 01:43:00,1.50855,1.50855,1.50855,1.50855,4400000.0
2009-06-01 01:44:00,1.50855,1.50855,1.50845,1.50845,17800000.0
2009-06-01 01:45:00,1.5084,1.5085,1.5084,1.50845,73200000.0
2009-06-01 01:46:00,1.50845,1.50845,1.50845,1.50845,4000000.0
2009-06-01 01:47:00,1.50845,1.50855,1.50845,1.5085,74200000.0
2009-06-01 01:48:00,1.5084,1.50855,1.5084,1.5084,54200000.0
2009-06-01 01:49:00,1.5084,1.5084,1.5084,1.5084,35600000.0
2009-06-01 01:50:00,1.5084,1.50855,1.5084,1.50855,16200000.0
2009-06-01 01:51:00,1.50855,1.50865,1.5084,1.5084,63200000.0
2009-06-01 01:52:00,1.50833,1.50835,1.50809,1.50835,148200000.0
2009-06-01 01:53:00,1.50845,1.50845,1.5084,1.5084,36400000.0
2009-06-01 01:54:00,1.50845,1.50845,1.50845,1.50845,18000000.0
2009-06-01 01:55:00,1.50845,1.50845,1.50825,1.50835,83000000.0
2009-06-01 01:56:00,1.5084,1.5084,1.5082,1.50825,68000000.0
2009-06-01 01:57:00,1.50825,1.50845,1.50825,1.5084,6600000.0
2009-06-01 01:58:00,1.50781,1.50823,1.50781,1.50815,186200000.0
2009-06-01 01:59:00,1.50835,1.50845,1.50835,1.50845,25400000.0
2009-06-01 02:00:00,1.50845,1.5086,1.5084,1.5084,32200000.0
2009-06-01 02:01:00,1.5084,1.50855,1.50835,1.5084,81000000.0
2009-06-01 02:02:00,1.5084,1.5085,1.5084,1.50845,12400000.0
2009-06-01 02:03:00,1.50845,1.50855,1.50835,1.5084,34000000.0
2009-06-01 02:04:00,1.5085,1.50855,1.5084,1.50855,18400000.0
2009-06-01 02:05:00,1.5084,1.50855,1.5083,1.5083,64400000.0
2009-06-01 02:06:00,1.50835,1.50865,1.50835,1.50845,111200000.0
2009-06-01 02:07:00,1.50845,1.50855,1.5084,1.50855,48000000.0
2009-06-01 02:08:00,1.5085,1.5085,1.5084,1.5084,99400000.0
2009-06-01 02:09:00,1.50845,1.5085,1.50835,1.5085,72200000.0
2009-06-01 02:10:00,1.5084,1.5084,1.5084,1.5084,3000000.0
2009-06-01 02:11:00,1.5084,1.50855,1.5084,1.50855,31400000.0
2009-06-01 02:12:00,1.50865,1.50865,1.5084,1.5085,250800000.0
2009-06-01 02:13:00,1.5085,1.5086,1.5084,1.5084,148800000.0
2009-06-01 02:14:00,1.5084,1.50865,1.5084,1.50865,99000000.0
2009-06-01 02:15:00,1.50865,1.5087,1.5084,1.5086,63200000.0
2009-06-01 02:16:00,1.5086,1.5087,1.5086,1.50865,27200000.0
2009-06-01 02:17:00,1.50865,1.5087,1.50845,1.5085,198400000.0
2009-06-01 02:18:00,1.5085,1.5086,1.5085,1.50855,88200000.0
2009-06-01 02:19:00,1.5086,1.50875,1.5085,1.50865,143800000.0
2009-06-01 02:20:00,1.50865,1.50865,1.50855,1.50855,126400000.0
2009-06-01 02:21:00,1.5086,1.50865,1.5084,1.50865,255200000.0
2009-06-01 02:22:00,1.5086,1.50865,1.5085,1.5085,131200000.0
2009-06-01 02:23:00,1.5086,1.5086,1.5084,1.5085,70000000.0
2009-06-01 02:24:00,1.5085,1.5086,1.5084,1.5085,66600000.0
2009-06-01 02:25:00,1.5085,1.5086,1.5084,1.5085,136000000.0
2009-06-01 02:26:00,1.50855,1.5086,1.5084,1.5085,72800000.0
2009-06-01 02:27:00,1.50855,1.5086,1.5085,1.5085,38000000.0
2009-06-01 02:28:00,1.50855,1.5086,1.5085,1.5086,32200000.0
2009-06-01 02:29:00,1.50865,1.50865,1.5085,1.50865,162400000.0
2009-06-01 02:30:00,1.5086,1.50865,1.50845,1.5085,203200000.0
2009-06-01 02:31:00,1.5085,1.50865,1.5085,1.5086,142000000.0
2009-06-01 02:32:00,1.50865,1.5087,1.50855,1.5086,118000000.0
2009-06-01 02:33:00,1.5087,1.50875,1.50855,1.50875,147200000.0
2009-06-01 02:34:00,1.50865,1.5088,1.5086,1.50875,94800000.0
2009-06-01 02:35:00,1.50875,1.50875,1.50845,1.50855,96600000.0
2009-06-01 02:36:00,1.5085,1.5086,1.50845,1.5086,110200000.0
2009-06-01 02:37:00,1.50865,1.5088,1.5084,1.50865,135800000.0
2009-06-01 02:38:00,1.5087,1.5087,1.5083,1.50845,83800000.0
2009-06-01 02:39:00,1.5085,1.50875,1.50845,1.50845,199400000.0
2009-06-01 02:40:00,1.50845,1.50875,1.50845,1.50865,51400000.0
2009-06-01 02:41:00,1.50865,1.50885,1.50845,1.5086,229000000.0
2009-06-01 02:42:00,1.50865,1.5088,1.50845,1.50865,192800000.0
2009-06-01 02:43:00,1.5087,1.5087,1.50855,1.50855,186000000.0
2009-06-01 02:44:00,1.50855,1.50865,1.50845,1.50845,154400000.0
2009-06-01 02:45:00,1.50845,1.50865,1.5084,1.50845,67600000.0
2009-06-01 02:46:00,1.5084,1.50855,1.5084,1.50845,120800000.0
2009-06-01 02:47:00,1.50845,1.50855,1.50835,1.50855,109200000.0
2009-06-01 02:48:00,1.5086,1.5086,1.50835,1.5085,217000000.0
2009-06-01 02:49:00,1.50855,1.5087,1.5084,1.5084,320800000.0
2009-06-01 02:50:00,1.5084,1.50855,1.5084,1.50845,228000000.0
2009-06-01 02:51:00,1.50845,1.50855,1.5084,1.50845,116000000.0
2009-06-01 02:52:00,1.50845,1.50845,1.50825,1.50845,79600000.0
2009-06-01 02:53:00,1.50845,1.50845,1.50825,1.50835,125000000.0
2009-06-01 02:54:00,1.50835,1.50845,1.50835,1.50845,109000000.0
2009-06-01 02:55:00,1.50835,1.50845,1.50825,1.50835,74600000.0
2009-06-01 02:56:00,1.50835,1.50835,1.50835,1.50835,40000000.0
2009-06-01 02:57:00,1.50835,1.5084,1.50835,1.50835,50200000.0
2009-06-01 02:58:00,1.50835,1.5085,1.50835,1.5085,49400000.0
2009-06-01 02:59:00,1.50845,1.5085,1.50835,1.5084,121000000.0
2009-06-01 03:00:00,1.50845,1.5085,1.50835,1.50835,125000000.0
2009-06-01 03:01:00,1.50835,1.5085,1.50835,1.50835,207600000.0
2009-06-01 03:02:00,1.50835,1.50855,1.5083,1.50845,122200000.0
2009-06-01 03:03:00,1.5085,1.50855,1.50835,1.50835,89400000.0
2009-06-01 03:04:00,1.5085,1.50855,1.50835,1.50835,61000000.0
2009-06-01 03:05:00,1.50845,1.5086,1.5083,1.50835,30600000.0
2009-06-01 03:06:00,1.50845,1.50865,1.50835,1.50865,56800000.0
2009-06-01 03:07:00,1.50865,1.50875,1.5083,1.50845,157000000.0
2009-06-01 03:08:00,1.50845,1.50875,1.50845,1.50845,171400000.0
2009-06-01 03:09:00,1.50845,1.50875,1.50845,1.50855,227200000.0
2009-06-01 03:10:00,1.50855,1.50875,1.50845,1.50865,66200000.0
2009-06-01 03:11:00,1.5087,1.50875,1.5086,1.5087,16800000.0
2009-06-01 03:12:00,1.5087,1.5088,1.5087,1.50875,10000000.0
2009-06-01 03:13:00,1.5088,1.5088,1.50865,1.50875,43400000.0
2009-06-01 03:14:00,1.5088,1.5088,1.50865,1.50865,14000000.0
2009-06-01 03:15:00,1.50875,1.50875,1.5085,1.50865,93000000.0
2009-06-01 03:16:00,1.50875,1.50885,1.50865,1.50875,30200000.0
2009-06-01 03:17:00,1.5087,1.50875,1.50865,1.50865,34000000.0
2009-06-01 03:18:00,1.5088,1.50885,1.50835,1.50845,167800000.0
2009-06-01 03:19:00,1.5085,1.5086,1.50835,1.50845,134000000.0
2009-06-01 03:20:00,1.50855,1.5087,1.50845,1.5085,80000000.0
2009-06-01 03:21:00,1.5085,1.50865,1.50845,1.5085,28600000.0
2009-06-01 03:22:00,1.5085,1.50855,1.50835,1.5084,66800000.0
2009-06-01 03:23:00,1.5084,1.5085,1.5084,1.5084,167200000.0
2009-06-01 03:24:00,1.5084,1.50865,1.50835,1.5086,307600000.0
2009-06-01 03:25:00,1.50865,1.50875,1.50835,1.5084,188000000.0
2009-06-01 03:26:00,1.50855,1.5087,1.5084,1.50845,169400000.0
2009-06-01 03:27:00,1.5085,1.5086,1.50835,1.50845,137600000.0
2009-06-01 03:28:00,1.50855,1.5086,1.50845,1.50845,90400000.0
2009-06-01 03:29:00,1.5085,1.5087,1.50845,1.50855,108600000.0
2009-06-01 03:30:00,1.5086,1.5086,1.5084,1.5085,176400000.0
2009-06-01 03:31:00,1.5085,1.50875,1.5085,1.5086,96000000.0
2009-06-01 03:32:00,1.50865,1.50875,1.5085,1.5085,218600000.0
2009-06-01 03:33:00,1.5086,1.50925,1.50855,1.5092,537599998.0
2009-06-01 03:34:00,1.5093,1.5094,1.50855,1.5091,329000001.0
2009-06-01 03:35:00,1.50915,1.50925,1.5091,1.50915,33000000.0
2009-06-01 03:36:00,1.5091,1.50935,1.5091,1.50915,149600000.0
2009-06-01 03:37:00,1.5092,1.50955,1.50915,1.5095,183800000.0
2009-06-01 03:38:00,1.50955,1.5096,1.5093,1.5096,240400000.0
2009-06-01 03:39:00,1.5095,1.5096,1.5095,1.50955,40800000.0
2009-06-01 03:40:00,1.5096,1.5096,1.50955,1.5096,43400000.0
2009-06-01 03:41:00,1.50955,1.5096,1.5095,1.5096,63800000.0
2009-06-01 03:42:00,1.5096,1.5096,1.5095,1.5095,12400000.0
2009-06-01 03:43:00,1.50955,1.50955,1.50955,1.50955,48400000.0
2009-06-01 03:44:00,1.50955,1.50955,1.50955,1.50955,18400000.0
2009-06-01 03:45:00,1.5096,1.5096,1.50955,1.50955,16000000.0
2009-06-01 03:46:00,1.50955,1.50955,1.5093,1.5093,283400003.0
2009-06-01 03:47:00,1.5093,1.50975,1.5093,1.5095,200500003.0
2009-06-01 03:48:00,1.5095,1.5097,1.50945,1.50955,246200001.0
2009-06-01 03:49:00,1.5095,1.5096,1.5094,1.50945,225800000.0
2009-06-01 03:50:00,1.5095,1.5095,1.50935,1.5094,284200001.0
2009-06-01 03:51:00,1.50945,1.50965,1.50935,1.5096,551200002.0
2009-06-01 03:52:00,1.5097,1.5099,1.5096,1.5099,83600000.0
2009-06-01 03:53:00,1.5098,1.5101,1.5098,1.5101,195000001.0
2009-06-01 03:54:00,1.51015,1.51025,1.51,1.51,144400000.0
2009-06-01 03:55:00,1.5101,1.5101,1.5099,1.5101,140600000.0
2009-06-01 03:56:00,1.5101,1.51025,1.5099,1.50995,360200000.0
2009-06-01 03:57:00,1.50995,1.51025,1.50995,1.5101,264600000.0
2009-06-01 03:58:00,1.5101,1.5101,1.50985,1.51005,178599999.0
2009-06-01 03:59:00,1.51005,1.51005,1.50995,1.51,164000000.0
2009-06-01 04:00:00,1.51,1.5101,1.51,1.51,23400000.0
2009-06-01 04:01:00,1.5101,1.51025,1.50995,1.51,481600001.0
2009-06-01 04:02:00,1.51,1.51015,1.51,1.51,749600000.0
2009-06-01 04:03:00,1.5101,1.51025,1.51,1.51005,382200000.0
2009-06-01 04:04:00,1.5101,1.5102,1.51,1.51005,427600000.0
2009-06-01 04:05:00,1.51005,1.5102,1.51,1.51005,342800000.0
2009-06-01 04:06:00,1.5101,1.5101,1.51005,1.51005,13200000.0
2009-06-01 04:07:00,1.5101,1.5101,1.51005,1.5101,15000000.0
2009-06-01 04:08:00,1.5101,1.5101,1.5101,1.5101,1600000.0
2009-06-01 04:09:00,1.5101,1.5101,1.5101,1.5101,1800000.0
2009-06-01 04:10:00,1.5101,1.5101,1.5101,1.5101,1800000.0
2009-06-01 04:11:00,1.5101,1.5101,1.51005,1.5101,183600000.0
2009-06-01 04:12:00,1.5101,1.5101,1.5101,1.5101,1600000.0
2009-06-01 04:13:00,1.5101,1.5101,1.51005,1.5101,82400000.0
2009-06-01 04:14:00,1.51015,1.51045,1.51,1.5102,619600001.0
2009-06-01 04:15:00,1.51025,1.51055,1.51015,1.51025,269800000.0
2009-06-01 04:16:00,1.51025,1.51025,1.51025,1.51025,101000000.0
2009-06-01 04:17:00,1.51025,1.51025,1.5102,1.51025,40000000.0
2009-06-01 04:18:00,1.51025,1.51025,1.5102,1.51025,34800000.0
2009-06-01 04:19:00,1.5102,1.51025,1.5102,1.51025,32800000.0
2009-06-01 04:20:00,1.5102,1.51025,1.5102,1.51025,63600000.0
2009-06-01 04:21:00,1.51025,1.51025,1.51025,1.51025,5000000.0
2009-06-01 04:22:00,1.50997,1.51014,1.50997,1.51006,24200000.0
2009-06-01 04:23:00,1.51025,1.51035,1.5102,1.5103,260000000.0
2009-06-01 04:24:00,1.51035,1.5106,1.51025,1.51025,238600000.0
2009-06-01 04:25:00,1.51025,1.51025,1.51025,1.51025,61000000.0
2009-06-01 04:26:00,1.51025,1.51025,1.51025,1.51025,34200000.0
2009-06-01 04:27:00,1.51025,1.51115,1.51025,1.51115,350999999.0
2009-06-01 04:28:00,1.511,1.51115,1.51075,1.51085,475800000.0
2009-06-01 04:29:00,1.51085,1.51085,1.51075,1.51075,347400000.0
2009-06-01 04:30:00,1.51075,1.51095,1.51075,1.51075,467000000.0
2009-06-01 04:31:00,1.51075,1.5108,1.51075,1.51075,162000000.0
2009-06-01 04:32:00,1.5108,1.51095,1.51075,1.51095,237200000.0
2009-06-01 04:33:00,1.51095,1.51095,1.51095,1.51095,136600000.0
2009-06-01 04:34:00,1.511,1.51105,1.51095,1.51095,129400000.0
2009-06-01 04:35:00,1.51095,1.51095,1.51095,1.51095,80600000.0
2009-06-01 04:36:00,1.51095,1.511,1.51095,1.51095,59600000.0
2009-06-01 04:37:00,1.511,1.511,1.51075,1.51075,76600000.0
2009-06-01 04:38:00,1.51075,1.51075,1.51055,1.51065,50600000.0
2009-06-01 04:39:00,1.51065,1.5107,1.51065,1.51065,203400000.0
2009-06-01 04:40:00,1.51065,1.51075,1.51065,1.51075,335800000.0
2009-06-01 04:41:00,1.5107,1.5108,1.51065,1.51075,95400000.0
2009-06-01 04:42:00,1.5108,1.51085,1.51065,1.5107,73200000.0
2009-06-01 04:43:00,1.5107,1.51075,1.51065,1.51065,219800000.0
2009-06-01 04:44:00,1.51065,1.5111,1.51065,1.5109,365800000.0
2009-06-01 04:45:00,1.5109,1.51105,1.51075,1.51085,428200000.0
2009-06-01 04:46:00,1.51085,1.5111,1.51085,1.5109,262400000.0
2009-06-01 04:47:00,1.51095,1.5111,1.51085,1.5109,326000000.0
2009-06-01 04:48:00,1.5109,1.511,1.5109,1.51095,15600000.0
2009-06-01 04:49:00,1.51095,1.511,1.51085,1.51095,99600000.0
2009-06-01 04:50:00,1.51095,1.511,1.5109,1.5109,197800000.0
2009-06-01 04:51:00,1.5109,1.5109,1.5109,1.5109,22000000.0
2009-06-01 04:52:00,1.5109,1.511,1.5109,1.51095,114200000.0
2009-06-01 04:53:00,1.51095,1.51095,1.51085,1.5109,57800000.0
2009-06-01 04:54:00,1.5109,1.5109,1.5109,1.5109,11200000.0
2009-06-01 04:55:00,1.5109,1.511,1.5109,1.51095,45600000.0
2009-06-01 04:56:00,1.51095,1.51095,1.51085,1.51085,191200000.0
2009-06-01 04:57:00,1.51085,1.5109,1.51085,1.5109,79000000.0
2009-06-01 04:58:00,1.51062,1.51084,1.51062,1.51079,14600000.0
2009-06-01 04:59:00,1.51085,1.5109,1.51085,1.51085,51600000.0
2009-06-01 05:00:00,1.5109,1.5109,1.51085,1.5109,24600000.0
2009-06-01 05:01:00,1.5109,1.5109,1.51085,1.51085,135200000.0
2009-06-01 05:02:00,1.51085,1.51095,1.51085,1.5109,155200000.0
2009-06-01 05:03:00,1.5109,1.5109,1.51085,1.5109,174200000.0
2009-06-01 05:04:00,1.5109,1.5109,1.51085,1.5109,80400000.0
2009-06-01 05:05:00,1.5109,1.51095,1.5109,1.51095,205800000.0
2009-06-01 05:06:00,1.51095,1.51105,1.5109,1.5109,400600000.0
2009-06-01 05:07:00,1.5109,1.511,1.5109,1.511,92000000.0
2009-06-01 05:08:00,1.511,1.51125,1.511,1.51105,164800000.0
2009-06-01 05:09:00,1.51095,1.51125,1.5109,1.51105,281200000.0
2009-06-01 05:10:00,1.51105,1.5111,1.51105,1.5111,22400000.0
2009-06-01 05:11:00,1.51105,1.5111,1.51105,1.51105,134800000.0
2009-06-01 05:12:00,1.5111,1.5111,1.51105,1.5111,109600000.0
2009-06-01 05:13:00,1.51105,1.5111,1.51105,1.5111,8200000.0
2009-06-01 05:14:00,1.5111,1.5111,1.51105,1.51105,67400000.0
2009-06-01 05:15:00,1.51105,1.5111,1.51105,1.51105,97800000.0
2009-06-01 05:16:00,1.5111,1.5111,1.51105,1.51105,152400000.0
2009-06-01 05:17:00,1.51105,1.51105,1.51105,1.51105,120000000.0
2009-06-01 05:18:00,1.51105,1.5111,1.51105,1.51105,178400000.0
2009-06-01 05:19:00,1.51105,1.5111,1.51105,1.51105,91800000.0
2009-06-01 05:20:00,1.5111,1.5112,1.51105,1.5112,11200000.0
2009-06-01 05:21:00,1.51105,1.51105,1.51105,1.51105,53000000.0
2009-06-01 05:22:00,1.51105,1.5111,1.51105,1.51105,121200000.0
2009-06-01 05:23:00,1.51105,1.51105,1.51105,1.51105,167400000.0
2009-06-01 05:24:00,1.51105,1.5112,1.51095,1.51105,190200000.0
2009-06-01 05:25:00,1.51105,1.5111,1.51105,1.5111,6000000.0
2009-06-01 05:26:00,1.51105,1.5111,1.51105,1.5111,62200000.0
2009-06-01 05:27:00,1.51105,1.5111,1.51105,1.51105,174600000.0
2009-06-01 05:28:00,1.5111,1.5111,1.51105,1.51105,119200000.0
2009-06-01 05:29:00,1.51105,1.5111,1.51105,1.5111,107400000.0
2009-06-01 05:30:00,1.51105,1.5111,1.51105,1.5111,16000000.0
2009-06-01 05:31:00,1.51105,1.5111,1.51105,1.51105,66000000.0
2009-06-01 05:32:00,1.51105,1.5111,1.51105,1.51105,104000000.0
2009-06-01 05:33:00,1.51105,1.5111,1.51105,1.51105,99000000.0
2009-06-01 05:34:00,1.51105,1.51105,1.51095,1.51095,28600000.0
2009-06-01 05:35:00,1.5109,1.51105,1.5108,1.51095,33400000.0
2009-06-01 05:36:00,1.5109,1.51115,1.51075,1.51095,193800000.0
2009-06-01 05:37:00,1.5109,1.5111,1.5109,1.51095,81200000.0
2009-06-01 05:38:00,1.51095,1.51095,1.5109,1.51095,18200000.0
2009-06-01 05:39:00,1.5109,1.5109,1.5109,1.5109,9600000.0
2009-06-01 05:40:00,1.5109,1.511,1.5109,1.511,44200000.0
2009-06-01 05:41:00,1.51095,1.5111,1.51085,1.511,95000000.0
2009-06-01 05:42:00,1.511,1.511,1.51095,1.511,42800000.0
2009-06-01 05:43:00,1.51095,1.51115,1.5109,1.51095,50800000.0
2009-06-01 05:44:00,1.511,1.511,1.5109,1.51095,65600000.0
2009-06-01 05:45:00,1.5109,1.511,1.5109,1.5109,35000000.0
2009-06-01 05:46:00,1.51095,1.511,1.51085,1.51095,171000000.0
2009-06-01 05:47:00,1.5109,1.51115,1.51085,1.51095,127200000.0
2009-06-01 05:48:00,1.511,1.511,1.51095,1.51095,22000000.0
2009-06-01 05:49:00,1.511,1.51125,1.51095,1.511,192600000.0
2009-06-01 05:50:00,1.511,1.51125,1.5109,1.51095,240400000.0
2009-06-01 05:51:00,1.51095,1.5112,1.51095,1.5112,235400000.0
2009-06-01 05:52:00,1.51115,1.5113,1.51105,1.5111,219800000.0
2009-06-01 05:53:00,1.51105,1.5112,1.511,1.5112,167000000.0
2009-06-01 05:54:00,1.5112,1.5113,1.5111,1.51115,106200000.0
2009-06-01 05:55:00,1.5112,1.51125,1.51115,1.51125,32200000.0
2009-06-01 05:56:00,1.5112,1.5113,1.5111,1.5113,296200000.0
2009-06-01 05:57:00,1.5112,1.51125,1.51105,1.51105,255000000.0
2009-06-01 05:58:00,1.51115,1.51115,1.51095,1.51105,360600000.0
2009-06-01 05:59:00,1.511,1.51105,1.51095,1.511,117000000.0
2009-06-01 06:00:00,1.51105,1.5111,1.511,1.511,277200000.0
2009-06-01 06:01:00,1.51105,1.5111,1.51075,1.51075,206800000.0
2009-06-01 06:02:00,1.51075,1.51075,1.51065,1.51065,71200000.0
2009-06-01 06:03:00,1.5107,1.5107,1.5107,1.5107,41200000.0
2009-06-01 06:04:00,1.51075,1.5108,1.5107,1.51075,49600000.0
2009-06-01 06:05:00,1.51075,1.51075,1.51075,1.51075,8000000.0
2009-06-01 06:06:00,1.51075,1.51075,1.5105,1.51075,240800000.0
2009-06-01 06:07:00,1.51075,1.5111,1.51075,1.5111,93800000.0
2009-06-01 06:08:00,1.5111,1.5111,1.511,1.5111,283800000.0
2009-06-01 06:09:00,1.5111,1.5111,1.5111,1.5111,68600000.0
2009-06-01 06:10:00,1.5111,1.5111,1.51075,1.5108,244400000.0
2009-06-01 06:11:00,1.5108,1.5108,1.5107,1.5107,323000000.0
2009-06-01 06:12:00,1.5107,1.51105,1.5107,1.51105,219200000.0
2009-06-01 06:13:00,1.5107,1.51095,1.5107,1.5109,97200000.0
2009-06-01 06:14:00,1.51085,1.5109,1.51085,1.5109,212400000.0
2009-06-01 06:15:00,1.51095,1.511,1.51095,1.511,56000000.0
2009-06-01 06:16:00,1.511,1.511,1.5109,1.5109,53400000.0
2009-06-01 06:17:00,1.5109,1.511,1.5109,1.5109,233800000.0
2009-06-01 06:18:00,1.5109,1.5109,1.51085,1.5109,67600000.0
2009-06-01 06:19:00,1.5109,1.5109,1.5109,1.5109,81800000.0
2009-06-01 06:20:00,1.5109,1.5109,1.51085,1.5109,32200000.0
2009-06-01 06:21:00,1.5109,1.5109,1.5109,1.5109,301200000.0
2009-06-01 06:22:00,1.511,1.511,1.5109,1.511,144400000.0
2009-06-01 06:23:00,1.51095,1.511,1.51095,1.511,80200000.0
2009-06-01 06:24:00,1.51095,1.511,1.51095,1.511,69000000.0
2009-06-01 06:25:00,1.51095,1.51105,1.51095,1.51095,157800000.0
2009-06-01 06:26:00,1.511,1.51115,1.51095,1.51115,158400000.0
2009-06-01 06:27:00,1.51115,1.5112,1.5111,1.51115,78200000.0
2009-06-01 06:28:00,1.5112,1.5112,1.5111,1.5111,54800000.0
2009-06-01 06:29:00,1.5111,1.5114,1.5111,1.51125,107400000.0
2009-06-01 06:30:00,1.51125,1.51135,1.511,1.511,165200000.0
2009-06-01 06:31:00,1.51105,1.5111,1.511,1.5111,99600000.0
2009-06-01 06:32:00,1.5111,1.51115,1.511,1.51105,180400000.0
2009-06-01 06:33:00,1.51105,1.5112,1.511,1.51105,165800000.0
2009-06-01 06:34:00,1.5111,1.5111,1.5111,1.5111,10800000.0
2009-06-01 06:35:00,1.511,1.51115,1.51095,1.511,273600000.0
2009-06-01 06:36:00,1.511,1.5111,1.5109,1.511,230800000.0
2009-06-01 06:37:00,1.511,1.51105,1.5109,1.51095,242400000.0
2009-06-01 06:38:00,1.511,1.511,1.5109,1.511,56200000.0
2009-06-01 06:39:00,1.511,1.511,1.5109,1.511,78000000.0
2009-06-01 06:40:00,1.51095,1.511,1.51065,1.5107,150800000.0
2009-06-01 06:41:00,1.51065,1.51105,1.51065,1.51085,114000000.0
2009-06-01 06:42:00,1.51085,1.51085,1.5108,1.5108,30800000.0
2009-06-01 06:43:00,1.51063,1.5108,1.51063,1.51064,170000000.0
2009-06-01 06:44:00,1.5107,1.5108,1.5107,1.51075,69200000.0
2009-06-01 06:45:00,1.51075,1.5108,1.5107,1.51075,98400000.0
2009-06-01 06:46:00,1.51075,1.5108,1.51075,1.5108,28200000.0
2009-06-01 06:47:00,1.5108,1.5108,1.5107,1.51075,83600000.0
2009-06-01 06:48:00,1.5107,1.5108,1.5107,1.51075,27800000.0
2009-06-01 06:49:00,1.51075,1.5108,1.51075,1.51075,66200000.0
2009-06-01 06:50:00,1.51075,1.51095,1.5107,1.5108,91600000.0
2009-06-01 06:51:00,1.5108,1.51095,1.5108,1.51095,123600000.0
2009-06-01 06:52:00,1.511,1.511,1.5105,1.51075,255000000.0
2009-06-01 06:53:00,1.5108,1.51085,1.51075,1.51085,280200000.0
2009-06-01 06:54:00,1.51085,1.5109,1.5108,1.5109,12200000.0
2009-06-01 06:55:00,1.51095,1.51095,1.51075,1.5109,66400000.0
2009-06-01 06:56:00,1.5109,1.511,1.5109,1.5109,132200000.0
2009-06-01 06:57:00,1.5109,1.51115,1.5108,1.5109,141800000.0
2009-06-01 06:58:00,1.51095,1.51095,1.5108,1.5109,212400000.0
2009-06-01 06:59:00,1.5109,1.51105,1.51085,1.511,137800000.0
2009-06-01 07:00:00,1.511,1.511,1.511,1.511,91400000.0
2009-06-01 07:01:00,1.51105,1.51135,1.51095,1.51095,118400000.0
2009-06-01 07:02:00,1.51095,1.51115,1.51095,1.511,104800000.0
2009-06-01 07:03:00,1.51105,1.5111,1.511,1.511,161400000.0
2009-06-01 07:04:00,1.511,1.511,1.511,1.511,14800000.0
2009-06-01 07:05:00,1.5111,1.5111,1.511,1.5111,42400000.0
2009-06-01 07:06:00,1.5111,1.5112,1.511,1.51115,131000000.0
2009-06-01 07:07:00,1.51115,1.51115,1.5111,1.5111,31200000.0
2009-06-01 07:08:00,1.5111,1.5111,1.511,1.511,124800000.0
2009-06-01 07:09:00,1.511,1.51105,1.511,1.511,33800000.0
2009-06-01 07:10:00,1.511,1.51115,1.511,1.511,150400000.0
2009-06-01 07:11:00,1.51105,1.5111,1.51095,1.511,254200000.0
2009-06-01 07:12:00,1.51105,1.51105,1.51095,1.511,134200000.0
2009-06-01 07:13:00,1.511,1.5112,1.51095,1.51095,94400000.0
2009-06-01 07:14:00,1.51095,1.511,1.5109,1.51095,66400000.0
2009-06-01 07:15:00,1.511,1.511,1.5109,1.51095,46200000.0
2009-06-01 07:16:00,1.511,1.511,1.51095,1.51095,44000000.0
2009-06-01 07:17:00,1.51095,1.511,1.5109,1.511,107200000.0
2009-06-01 07:18:00,1.511,1.5112,1.51095,1.51105,149000000.0
2009-06-01 07:19:00,1.51105,1.5112,1.5109,1.511,189800000.0
2009-06-01 07:20:00,1.511,1.511,1.5109,1.511,163200000.0
2009-06-01 07:21:00,1.51095,1.5112,1.5109,1.511,151200000.0
2009-06-01 07:22:00,1.51095,1.511,1.5109,1.51095,114400000.0
2009-06-01 07:23:00,1.51095,1.51115,1.51095,1.51115,190800000.0
2009-06-01 07:24:00,1.5112,1.51125,1.51095,1.5111,192400000.0
2009-06-01 07:25:00,1.511,1.5111,1.51095,1.5111,99000000.0
2009-06-01 07:26:00,1.5111,1.5111,1.51095,1.51105,38400000.0
2009-06-01 07:27:00,1.51105,1.5111,1.511,1.51105,62800000.0
2009-06-01 07:28:00,1.51105,1.5111,1.51055,1.5107,274400000.0
2009-06-01 07:29:00,1.51065,1.5108,1.5106,1.5108,315000001.0
2009-06-01 07:30:00,1.51065,1.511,1.5106,1.511,50200000.0
2009-06-01 07:31:00,1.51095,1.51095,1.5106,1.51075,61800000.0
2009-06-01 07:32:00,1.51075,1.51095,1.51065,1.51095,274200000.0
2009-06-01 07:33:00,1.511,1.511,1.51055,1.51055,148800000.0
2009-06-01 07:34:00,1.51055,1.5108,1.5105,1.5106,194600000.0
2009-06-01 07:35:00,1.5106,1.5106,1.51055,1.51055,75800000.0
2009-06-01 07:36:00,1.51055,1.5106,1.51055,1.51055,49000000.0
2009-06-01 07:37:00,1.51055,1.5106,1.51055,1.51055,86200000.0
2009-06-01 07:38:00,1.51055,1.51075,1.51045,1.5106,109800000.0
2009-06-01 07:39:00,1.5107,1.51085,1.51065,1.5107,176400000.0
2009-06-01 07:40:00,1.51075,1.51075,1.51055,1.51065,165200000.0
2009-06-01 07:41:00,1.5106,1.51085,1.51055,1.5108,194900000.0
2009-06-01 07:42:00,1.51075,1.51105,1.51065,1.51085,154800000.0
2009-06-01 07:43:00,1.511,1.5111,1.5109,1.5109,124800000.0
2009-06-01 07:44:00,1.51095,1.5112,1.5109,1.51095,148799999.0
2009-06-01 07:45:00,1.5109,1.51095,1.5109,1.51095,126400000.0
2009-06-01 07:46:00,1.51095,1.51095,1.5109,1.5109,96200000.0
2009-06-01 07:47:00,1.51095,1.51095,1.5109,1.5109,54200000.0
2009-06-01 07:48:00,1.5109,1.51095,1.5106,1.5109,216580007.0
2009-06-01 07:49:00,1.5109,1.5109,1.5106,1.51065,184980007.0
2009-06-01 07:50:00,1.51065,1.51075,1.5106,1.5106,95080007.0
2009-06-01 07:51:00,1.5106,1.5106,1.5106,1.5106,239740301.0
2009-06-01 07:52:00,1.5106,1.51085,1.5106,1.51065,42940022.0
2009-06-01 07:53:00,1.5106,1.5107,1.5106,1.5107,7600000.0
2009-06-01 07:54:00,1.5107,1.51075,1.5106,1.5107,82640021.0
2009-06-01 07:55:00,1.5107,1.51085,1.51045,1.51045,106200000.0
2009-06-01 07:56:00,1.5106,1.5107,1.51045,1.51055,160200000.0
2009-06-01 07:57:00,1.5105,1.5106,1.5105,1.5106,95400000.0
2009-06-01 07:58:00,1.5106,1.51075,1.5106,1.5106,42000000.0
2009-06-01 07:59:00,1.5107,1.511,1.5107,1.51085,122000000.0
2009-06-01 08:00:00,1.51085,1.51105,1.5108,1.5108,93400000.0
2009-06-01 08:01:00,1.5108,1.5108,1.5105,1.5105,131400000.0
2009-06-01 08:02:00,1.51055,1.51065,1.5105,1.51055,55600000.0
2009-06-01 08:03:00,1.5105,1.5106,1.5105,1.51055,71200000.0
2009-06-01 08:04:00,1.51055,1.5106,1.51045,1.5106,121400000.0
2009-06-01 08:05:00,1.5106,1.5108,1.5106,1.5106,83400000.0
2009-06-01 08:06:00,1.5106,1.5106,1.5106,1.5106,12000000.0
2009-06-01 08:07:00,1.5106,1.5106,1.51005,1.51015,122800000.0
2009-06-01 08:08:00,1.5102,1.5102,1.51,1.5101,200800000.0
2009-06-01 08:09:00,1.51015,1.51015,1.51,1.51,226200000.0
2009-06-01 08:10:00,1.5101,1.5101,1.51,1.5101,222800000.0
2009-06-01 08:11:00,1.5101,1.5102,1.5101,1.5101,233200000.0
2009-06-01 08:12:00,1.51025,1.5103,1.5101,1.5102,89200000.0
2009-06-01 08:13:00,1.5102,1.5105,1.51015,1.5105,79200000.0
2009-06-01 08:14:00,1.5105,1.51055,1.51025,1.5103,105000000.0
2009-06-01 08:15:00,1.5103,1.51045,1.5102,1.51025,309800000.0
2009-06-01 08:16:00,1.5103,1.5106,1.51025,1.5106,286800000.0
2009-06-01 08:17:00,1.5106,1.51115,1.5104,1.5111,160800000.0
2009-06-01 08:18:00,1.51105,1.51115,1.51055,1.5108,262600000.0
2009-06-01 08:19:00,1.5108,1.51095,1.51055,1.51055,233800000.0
2009-06-01 08:20:00,1.51055,1.5107,1.51055,1.5107,46600000.0
2009-06-01 08:21:00,1.5107,1.5107,1.5104,1.51055,163400000.0
2009-06-01 08:22:00,1.51055,1.51085,1.51035,1.51045,202000000.0
2009-06-01 08:23:00,1.51045,1.5108,1.51035,1.5104,206000000.0
2009-06-01 08:24:00,1.51035,1.5108,1.51035,1.5108,219000000.0
2009-06-01 08:25:00,1.51085,1.51085,1.5104,1.5104,170800000.0
2009-06-01 08:26:00,1.51055,1.51065,1.51035,1.51035,166800000.0
2009-06-01 08:27:00,1.51035,1.51045,1.51025,1.51035,148800000.0
2009-06-01 08:28:00,1.51035,1.51035,1.5102,1.5103,156400000.0
2009-06-01 08:29:00,1.5103,1.5105,1.5102,1.5103,182800000.0
2009-06-01 08:30:00,1.5103,1.5103,1.5102,1.5102,118400000.0
2009-06-01 08:31:00,1.5102,1.5105,1.5102,1.51025,299000000.0
2009-06-01 08:32:00,1.51025,1.51035,1.51025,1.5103,79800000.0
2009-06-01 08:33:00,1.51035,1.51035,1.5103,1.51035,78400000.0
2009-06-01 08:34:00,1.51035,1.51065,1.51035,1.5105,61900000.0
2009-06-01 08:35:00,1.51065,1.51065,1.51025,1.5104,245800000.0
2009-06-01 08:36:00,1.51045,1.5106,1.51045,1.5106,98800000.0
2009-06-01 08:37:00,1.5106,1.51065,1.5105,1.51055,281600000.0
2009-06-01 08:38:00,1.51055,1.5112,1.51055,1.51105,217200000.0
2009-06-01 08:39:00,1.51115,1.51135,1.5111,1.5112,388000000.0
2009-06-01 08:40:00,1.5112,1.5115,1.51115,1.5114,475600000.0
2009-06-01 08:41:00,1.5114,1.5114,1.5112,1.5112,201000000.0
2009-06-01 08:42:00,1.5112,1.5112,1.511,1.5111,246600000.0
2009-06-01 08:43:00,1.5111,1.51125,1.5109,1.511,422200000.0
2009-06-01 08:44:00,1.511,1.5112,1.51085,1.51105,266800000.0
2009-06-01 08:45:00,1.51105,1.5111,1.5108,1.5109,428600000.0
2009-06-01 08:46:00,1.5109,1.51115,1.51085,1.51115,308800000.0
2009-06-01 08:47:00,1.5111,1.51115,1.5108,1.51115,668400000.0
2009-06-01 08:48:00,1.51115,1.51125,1.511,1.5111,296400000.0
2009-06-01 08:49:00,1.511,1.51125,1.51075,1.51105,144400000.0
2009-06-01 08:50:00,1.51105,1.51145,1.5107,1.5113,220200000.0
2009-06-01 08:51:00,1.51135,1.51155,1.51105,1.5114,196400000.0
2009-06-01 08:52:00,1.5114,1.51155,1.5112,1.5112,142400000.0
2009-06-01 08:53:00,1.51125,1.5118,1.5112,1.51125,327300000.0
2009-06-01 08:54:00,1.5114,1.51165,1.5109,1.5116,303600000.0
2009-06-01 08:55:00,1.5116,1.5116,1.511,1.51135,560200000.0
2009-06-01 08:56:00,1.5114,1.51165,1.5111,1.51155,540000000.0
2009-06-01 08:57:00,1.5115,1.512,1.5115,1.5119,432000000.0
2009-06-01 08:58:00,1.5119,1.512,1.51135,1.5115,677200000.0
2009-06-01 08:59:00,1.51155,1.5118,1.5112,1.5115,722300000.0
2009-06-01 09:00:00,1.5114,1.5121,1.511,1.5121,649600000.0
2009-06-01 09:01:00,1.51195,1.512,1.51175,1.5119,510800000.0
2009-06-01 09:02:00,1.5118,1.51195,1.5118,1.5119,308000000.0
2009-06-01 09:03:00,1.5118,1.51205,1.51165,1.512,313200000.0
2009-06-01 09:04:00,1.512,1.5122,1.51195,1.5121,456600000.0
2009-06-01 09:05:00,1.5121,1.5122,1.51205,1.51205,168800000.0
2009-06-01 09:06:00,1.51205,1.51235,1.51205,1.5121,328000000.0
2009-06-01 09:07:00,1.5121,1.5123,1.512,1.5123,303000000.0
2009-06-01 09:08:00,1.51225,1.51235,1.5121,1.51215,201000000.0
2009-06-01 09:09:00,1.5122,1.5124,1.51215,1.5123,208200000.0
2009-06-01 09:10:00,1.5123,1.5128,1.5123,1.51275,291400000.0
2009-06-01 09:11:00,1.5128,1.51285,1.51255,1.5127,355700000.0
2009-06-01 09:12:00,1.5127,1.51285,1.5125,1.5128,405600000.0
2009-06-01 09:13:00,1.5128,1.51315,1.5127,1.5129,515200000.0
2009-06-01 09:14:00,1.51295,1.51315,1.5127,1.5129,639800000.0
2009-06-01 09:15:00,1.5129,1.5134,1.51285,1.51335,600200000.0
2009-06-01 09:16:00,1.51335,1.51335,1.513,1.513,339600000.0
2009-06-01 09:17:00,1.513,1.5131,1.51285,1.51295,341000000.0
2009-06-01 09:18:00,1.51295,1.513,1.5123,1.5126,488000000.0
2009-06-01 09:19:00,1.51255,1.5126,1.51225,1.51245,417800000.0
2009-06-01 09:20:00,1.51245,1.51295,1.5124,1.5129,344600000.0
2009-06-01 09:21:00,1.5129,1.5129,1.5126,1.5126,1078400002.0
2009-06-01 09:22:00,1.5126,1.5127,1.5124,1.5127,392600000.0
2009-06-01 09:23:00,1.5127,1.5127,1.51235,1.5127,435300000.0
2009-06-01 09:24:00,1.5127,1.5127,1.51255,1.5126,303400000.0
2009-06-01 09:25:00,1.5126,1.5126,1.51235,1.51235,288000000.0
2009-06-01 09:26:00,1.5124,1.5124,1.5116,1.512,297400000.0
2009-06-01 09:27:00,1.512,1.5121,1.51195,1.5121,194000000.0
2009-06-01 09:28:00,1.5121,1.5123,1.512,1.5122,197600000.0
2009-06-01 09:29:00,1.5122,1.5122,1.51165,1.5117,209400000.0
2009-06-01 09:30:00,1.5117,1.5121,1.5117,1.51195,374000000.0
2009-06-01 09:31:00,1.5119,1.5121,1.51175,1.51195,447200000.0
2009-06-01 09:32:00,1.512,1.51205,1.51135,1.5116,482000000.0
2009-06-01 09:33:00,1.5116,1.5118,1.5115,1.51165,238800000.0
2009-06-01 09:34:00,1.51165,1.51225,1.51165,1.5121,255800000.0
2009-06-01 09:35:00,1.5121,1.5121,1.51175,1.51205,556000000.0
2009-06-01 09:36:00,1.512,1.5121,1.5119,1.512,256600001.0
2009-06-01 09:37:00,1.512,1.5123,1.5117,1.5123,625000000.0
2009-06-01 09:38:00,1.5123,1.5126,1.512,1.512,381400000.0
2009-06-01 09:39:00,1.512,1.51215,1.512,1.512,257200000.0
2009-06-01 09:40:00,1.512,1.51225,1.512,1.5121,495200002.0
2009-06-01 09:41:00,1.5121,1.51215,1.512,1.5121,386800000.0
2009-06-01 09:42:00,1.5121,1.51245,1.5121,1.5123,605600000.0
2009-06-01 09:43:00,1.5123,1.51235,1.51205,1.51235,249200000.0
2009-06-01 09:44:00,1.51235,1.51245,1.5123,1.5123,154400000.0
2009-06-01 09:45:00,1.5122,1.5123,1.5122,1.5123,171400000.0
2009-06-01 09:46:00,1.51225,1.51235,1.51195,1.5122,313500000.0
2009-06-01 09:47:00,1.5123,1.5125,1.5122,1.5125,263200000.0
2009-06-01 09:48:00,1.5125,1.5126,1.5124,1.5125,247800000.0
2009-06-01 09:49:00,1.5125,1.5125,1.5123,1.5125,386200000.0
2009-06-01 09:50:00,1.51245,1.5127,1.51235,1.5126,241200000.0
2009-06-01 09:51:00,1.5126,1.51265,1.51255,1.5126,357400000.0
2009-06-01 09:52:00,1.5126,1.51265,1.5126,1.5126,558600000.0
2009-06-01 09:53:00,1.5126,1.5127,1.51235,1.5124,653400000.0
2009-06-01 09:54:00,1.5124,1.51255,1.5123,1.5123,617400000.0
2009-06-01 09:55:00,1.5123,1.5127,1.51225,1.5126,796600000.0
2009-06-01 09:56:00,1.5126,1.51275,1.5125,1.5127,255600000.0
2009-06-01 09:57:00,1.5127,1.5128,1.5125,1.5125,156000000.0
2009-06-01 09:58:00,1.5126,1.513,1.5126,1.513,393200000.0
2009-06-01 09:59:00,1.513,1.5132,1.513,1.51315,137000000.0
2009-06-01 10:00:00,1.51315,1.5133,1.513,1.5131,422000000.0
2009-06-01 10:01:00,1.5131,1.5132,1.5131,1.51315,272600000.0
2009-06-01 10:02:00,1.51315,1.5134,1.5131,1.5132,266000000.0
2009-06-01 10:03:00,1.5132,1.51335,1.51315,1.5132,375200000.0
2009-06-01 10:04:00,1.5132,1.5134,1.513,1.51325,419400000.0
2009-06-01 10:05:00,1.5132,1.5133,1.5131,1.5132,430000000.0
2009-06-01 10:06:00,1.5132,1.5133,1.5131,1.5132,302800000.0
2009-06-01 10:07:00,1.5132,1.5134,1.5131,1.51315,295600000.0
2009-06-01 10:08:00,1.51315,1.5133,1.5122,1.51265,494800000.0
2009-06-01 10:09:00,1.51265,1.51335,1.5126,1.51335,437000000.0
2009-06-01 10:10:00,1.51335,1.5135,1.5132,1.5133,312400000.0
2009-06-01 10:11:00,1.5133,1.5134,1.51265,1.51275,589600000.0
2009-06-01 10:12:00,1.51275,1.51295,1.51265,1.51295,336400000.0
2009-06-01 10:13:00,1.5129,1.51335,1.5128,1.51325,486200000.0
2009-06-01 10:14:00,1.51325,1.51325,1.51275,1.51295,537000000.0
2009-06-01 10:15:00,1.513,1.5132,1.51285,1.5131,630000000.0
2009-06-01 10:16:00,1.5131,1.5131,1.5128,1.5128,314500000.0
2009-06-01 10:17:00,1.5128,1.513,1.51275,1.51295,316400000.0
2009-06-01 10:18:00,1.51315,1.51315,1.5126,1.5128,508239986.0
2009-06-01 10:19:00,1.5128,1.5129,1.5124,1.5125,303400000.0
2009-06-01 10:20:00,1.5125,1.5127,1.5124,1.5124,405000000.0
2009-06-01 10:21:00,1.5124,1.51265,1.51235,1.51265,314600000.0
2009-06-01 10:22:00,1.5127,1.51275,1.5123,1.5123,611600000.0
2009-06-01 10:23:00,1.5123,1.5126,1.5122,1.5126,552200000.0
2009-06-01 10:24:00,1.5126,1.5128,1.5125,1.5126,463400000.0
2009-06-01 10:25:00,1.5126,1.51275,1.51245,1.5126,292000000.0
2009-06-01 10:26:00,1.5126,1.5127,1.51255,1.5126,246200000.0
2009-06-01 10:27:00,1.5126,1.5127,1.51255,1.5126,251000000.0
2009-06-01 10:28:00,1.5126,1.5128,1.5126,1.5126,241800000.0
2009-06-01 10:29:00,1.5126,1.5129,1.51245,1.5127,355000000.0
2009-06-01 10:30:00,1.51275,1.51285,1.51225,1.5126,280200000.0
2009-06-01 10:31:00,1.5126,1.5128,1.5125,1.5128,255400000.0
2009-06-01 10:32:00,1.5128,1.5128,1.51235,1.5124,178200000.0
2009-06-01 10:33:00,1.5124,1.51245,1.51225,1.5124,407000000.0
2009-06-01 10:34:00,1.51235,1.51235,1.51215,1.51215,427200000.0
2009-06-01 10:35:00,1.51215,1.5122,1.5119,1.512,449400000.0
2009-06-01 10:36:00,1.512,1.51265,1.5119,1.51255,444600000.0
2009-06-01 10:37:00,1.51255,1.51305,1.51255,1.5127,244200000.0
2009-06-01 10:38:00,1.5127,1.5128,1.51265,1.5127,109800000.0
2009-06-01 10:39:00,1.5127,1.5127,1.5126,1.5126,103600000.0
2009-06-01 10:40:00,1.5126,1.5127,1.5126,1.5126,326000000.0
2009-06-01 10:41:00,1.5126,1.5126,1.5117,1.5119,407200000.0
2009-06-01 10:42:00,1.5119,1.5121,1.5117,1.5118,164600000.0
2009-06-01 10:43:00,1.51175,1.5119,1.51165,1.51185,161600000.0
2009-06-01 10:44:00,1.5118,1.5119,1.5118,1.5118,69600000.0
2009-06-01 10:45:00,1.5118,1.512,1.5118,1.51195,24200000.0
2009-06-01 10:46:00,1.512,1.512,1.5118,1.51185,96200000.0
2009-06-01 10:47:00,1.51185,1.5121,1.51185,1.512,267000000.0
2009-06-01 10:48:00,1.51205,1.51205,1.5117,1.5117,111800000.0
2009-06-01 10:49:00,1.5117,1.5117,1.51145,1.51165,201400000.0
2009-06-01 10:50:00,1.5117,1.5117,1.5116,1.5116,71200000.0
2009-06-01 10:51:00,1.5116,1.5118,1.5115,1.5118,82600000.0
2009-06-01 10:52:00,1.5118,1.5118,1.51165,1.5117,277600000.0
2009-06-01 10:53:00,1.5117,1.51235,1.5117,1.51235,404600000.0
2009-06-01 10:54:00,1.51245,1.5125,1.5124,1.5124,150400000.0
2009-06-01 10:55:00,1.51235,1.51245,1.5122,1.5122,153000000.0
2009-06-01 10:56:00,1.5122,1.5123,1.51195,1.512,333400000.0
2009-06-01 10:57:00,1.5121,1.5121,1.512,1.512,167200000.0
2009-06-01 10:58:00,1.512,1.512,1.5116,1.5116,209200000.0
2009-06-01 10:59:00,1.5116,1.51185,1.5115,1.51185,290600000.0
2009-06-01 11:00:00,1.51185,1.51185,1.51165,1.5117,134800000.0
2009-06-01 11:01:00,1.5117,1.5121,1.5117,1.512,495800000.0
2009-06-01 11:02:00,1.512,1.51225,1.512,1.5122,378400000.0
2009-06-01 11:03:00,1.5122,1.5122,1.5121,1.5121,154600000.0
2009-06-01 11:04:00,1.5121,1.5121,1.5121,1.5121,139600000.0
2009-06-01 11:05:00,1.5121,1.5121,1.51205,1.51205,239600000.0
2009-06-01 11:06:00,1.51205,1.51215,1.51205,1.51215,284000000.0
2009-06-01 11:07:00,1.51215,1.5123,1.51215,1.51225,451200000.0
2009-06-01 11:08:00,1.51225,1.5123,1.5122,1.51225,508200000.0
2009-06-01 11:09:00,1.51225,1.51235,1.51225,1.51225,409800000.0
2009-06-01 11:10:00,1.51225,1.5124,1.51225,1.51235,292200000.0
2009-06-01 11:11:00,1.51235,1.51235,1.5122,1.5123,152600000.0
2009-06-01 11:12:00,1.5123,1.51245,1.51225,1.51235,180200000.0
2009-06-01 11:13:00,1.51235,1.5124,1.5123,1.5124,79200000.0
2009-06-01 11:14:00,1.5124,1.5124,1.51225,1.5123,320600000.0
2009-06-01 11:15:00,1.5123,1.5124,1.5123,1.51235,305599999.0
2009-06-01 11:16:00,1.51235,1.51235,1.5123,1.5123,210200000.0
2009-06-01 11:17:00,1.51235,1.51235,1.51215,1.51215,179200000.0
2009-06-01 11:18:00,1.51215,1.5123,1.51215,1.5122,240000000.0
2009-06-01 11:19:00,1.5122,1.5124,1.5122,1.5123,492200000.0
2009-06-01 11:20:00,1.5123,1.51245,1.5123,1.5124,494000000.0
2009-06-01 11:21:00,1.51235,1.51235,1.51225,1.51225,433200000.0
2009-06-01 11:22:00,1.51225,1.5124,1.51225,1.51235,294000001.0
2009-06-01 11:23:00,1.5124,1.51245,1.51235,1.51235,173800000.0
2009-06-01 11:24:00,1.51235,1.5125,1.51235,1.5124,245600000.0
2009-06-01 11:25:00,1.5124,1.5124,1.51235,1.51235,471399997.0
2009-06-01 11:26:00,1.51235,1.51235,1.51235,1.51235,250600000.0
2009-06-01 11:27:00,1.51235,1.5124,1.51235,1.51235,231400000.0
2009-06-01 11:28:00,1.51235,1.5124,1.51235,1.51235,228800001.0
2009-06-01 11:29:00,1.51235,1.5124,1.51235,1.51235,170400003.0
2009-06-01 11:30:00,1.51235,1.5125,1.51235,1.5124,431600000.0
2009-06-01 11:31:00,1.5124,1.5125,1.51235,1.5124,431200001.0
2009-06-01 11:32:00,1.51245,1.5125,1.5124,1.5125,158200000.0
2009-06-01 11:33:00,1.5125,1.51305,1.51245,1.51305,243100000.0
2009-06-01 11:34:00,1.51305,1.5136,1.5129,1.51345,233739986.0
2009-06-01 11:35:00,1.5136,1.5136,1.51305,1.5131,79400000.0
2009-06-01 11:36:00,1.5131,1.51315,1.513,1.5131,361000000.0
2009-06-01 11:37:00,1.5131,1.5131,1.5125,1.51255,425600000.0
2009-06-01 11:38:00,1.5125,1.5126,1.5122,1.5122,494000000.0
2009-06-01 11:39:00,1.5122,1.51225,1.512,1.5122,162200000.0
2009-06-01 11:40:00,1.5122,1.5123,1.512,1.512,161200000.0
2009-06-01 11:41:00,1.512,1.51225,1.512,1.5122,91200000.0
2009-06-01 11:42:00,1.5122,1.5122,1.512,1.5122,145800000.0
2009-06-01 11:43:00,1.5122,1.5122,1.512,1.51205,228400000.0
2009-06-01 11:44:00,1.51205,1.5121,1.51165,1.512,122034313.0
2009-06-01 11:45:00,1.512,1.5124,1.5119,1.5124,144765995.0
2009-06-01 11:46:00,1.51245,1.5127,1.51245,1.5127,69200000.0
2009-06-01 11:47:00,1.5127,1.5131,1.5127,1.5131,330400000.0
2009-06-01 11:48:00,1.51305,1.51315,1.51295,1.51295,108200000.0
2009-06-01 11:49:00,1.51295,1.51315,1.51295,1.51305,102600000.0
2009-06-01 11:50:00,1.51305,1.5132,1.51295,1.51315,172000000.0
2009-06-01 11:51:00,1.51315,1.51345,1.51315,1.5133,213600000.0
2009-06-01 11:52:00,1.51335,1.51365,1.5133,1.51355,278300000.0
2009-06-01 11:53:00,1.51355,1.51355,1.5134,1.5135,113200000.0
2009-06-01 11:54:00,1.5135,1.51355,1.5134,1.51345,270600000.0
2009-06-01 11:55:00,1.5134,1.5137,1.51335,1.5137,334600000.0
2009-06-01 11:56:00,1.5136,1.51365,1.5135,1.5136,202600000.0
2009-06-01 11:57:00,1.5136,1.5136,1.51325,1.5134,236800000.0
2009-06-01 11:58:00,1.5134,1.5134,1.51315,1.5132,220400000.0
2009-06-01 11:59:00,1.51315,1.51335,1.51315,1.51325,219600000.0
2009-06-01 12:00:00,1.5132,1.51335,1.51315,1.5133,306600000.0
2009-06-01 12:01:00,1.5133,1.51365,1.5133,1.5135,323600000.0
2009-06-01 12:02:00,1.5135,1.5137,1.5135,1.51365,381000000.0
2009-06-01 12:03:00,1.5137,1.5138,1.5136,1.5136,174400000.0
2009-06-01 12:04:00,1.51365,1.5137,1.5135,1.5135,195000000.0
2009-06-01 12:05:00,1.5135,1.5137,1.5135,1.5136,169600000.0
2009-06-01 12:06:00,1.5136,1.51365,1.51325,1.5134,181600000.0
2009-06-01 12:07:00,1.51335,1.5135,1.5133,1.51335,122800000.0
2009-06-01 12:08:00,1.51335,1.51345,1.51305,1.5132,325400000.0
2009-06-01 12:09:00,1.5132,1.51355,1.5132,1.5135,472000000.0
2009-06-01 12:10:00,1.5135,1.5135,1.51325,1.51335,369500000.0
2009-06-01 12:11:00,1.51335,1.51355,1.5133,1.5134,220200000.0
2009-06-01 12:12:00,1.51335,1.51375,1.51335,1.5136,189800000.0
2009-06-01 12:13:00,1.5136,1.51375,1.5136,1.51365,92600000.0
2009-06-01 12:14:00,1.51375,1.5139,1.5137,1.5139,92100000.0
2009-06-01 12:15:00,1.5139,1.5143,1.51375,1.51415,219000000.0
2009-06-01 12:16:00,1.5142,1.5143,1.5138,1.514,189800000.0
2009-06-01 12:17:00,1.5139,1.5141,1.5139,1.5141,121400000.0
2009-06-01 12:18:00,1.51425,1.5143,1.5141,1.5142,204700000.0
2009-06-01 12:19:00,1.51415,1.5143,1.514,1.5141,264800000.0
2009-06-01 12:20:00,1.5141,1.5141,1.5136,1.51365,277400000.0
2009-06-01 12:21:00,1.5137,1.51395,1.5137,1.5138,174600000.0
2009-06-01 12:22:00,1.5139,1.5139,1.5138,1.51385,68200000.0
2009-06-01 12:23:00,1.51385,1.514,1.5138,1.514,106200000.0
2009-06-01 12:24:00,1.51405,1.5141,1.5139,1.5139,265400000.0
2009-06-01 12:25:00,1.5139,1.5144,1.5139,1.5143,85800000.0
2009-06-01 12:26:00,1.51435,1.5146,1.5142,1.51425,270400000.0
2009-06-01 12:27:00,1.51425,1.51425,1.51405,1.51425,150300000.0
2009-06-01 12:28:00,1.51425,1.5143,1.5142,1.5142,214200000.0
2009-06-01 12:29:00,1.5142,1.5142,1.5138,1.5139,285400000.0
2009-06-01 12:30:00,1.5139,1.5139,1.5136,1.51375,250000000.0
2009-06-01 12:31:00,1.5138,1.51385,1.5137,1.5138,162200000.0
2009-06-01 12:32:00,1.5137,1.51385,1.5137,1.51385,46000000.0
2009-06-01 12:33:00,1.51385,1.5139,1.5136,1.5136,188000000.0
2009-06-01 12:34:00,1.51365,1.5137,1.51345,1.5135,177000000.0
2009-06-01 12:35:00,1.5135,1.5135,1.5134,1.51345,132000000.0
2009-06-01 12:36:00,1.51345,1.5135,1.51335,1.51345,124200000.0
2009-06-01 12:37:00,1.5135,1.5135,1.513,1.5132,310000000.0
2009-06-01 12:38:00,1.5133,1.51355,1.51325,1.51345,206200000.0
2009-06-01 12:39:00,1.5135,1.5135,1.51345,1.51345,132800000.0
2009-06-01 12:40:00,1.5135,1.51365,1.51345,1.5136,100000000.0
2009-06-01 12:41:00,1.5136,1.5136,1.51355,1.5136,132000000.0
2009-06-01 12:42:00,1.5136,1.5137,1.51355,1.5136,168200000.0
2009-06-01 12:43:00,1.51365,1.51375,1.5135,1.51355,200000000.0
2009-06-01 12:44:00,1.51355,1.5137,1.51355,1.5136,105600000.0
2009-06-01 12:45:00,1.5136,1.5139,1.51355,1.51375,424400000.0
2009-06-01 12:46:00,1.5137,1.51415,1.51365,1.51395,134400000.0
2009-06-01 12:47:00,1.51405,1.5141,1.51375,1.51375,94400000.0
2009-06-01 12:48:00,1.51375,1.5139,1.5136,1.51365,301400001.0
2009-06-01 12:49:00,1.5137,1.5137,1.51345,1.5136,97400000.0
2009-06-01 12:50:00,1.5135,1.5137,1.5135,1.5136,128800000.0
2009-06-01 12:51:00,1.5136,1.5138,1.5136,1.5137,81900000.0
2009-06-01 12:52:00,1.51375,1.5138,1.51365,1.51375,76800000.0
2009-06-01 12:53:00,1.51375,1.51375,1.5136,1.51365,43000000.0
2009-06-01 12:54:00,1.5137,1.51385,1.51365,1.5137,103000000.0
2009-06-01 12:55:00,1.51375,1.51395,1.5136,1.51385,194800000.0
2009-06-01 12:56:00,1.51385,1.514,1.51365,1.51385,110600000.0
2009-06-01 12:57:00,1.5138,1.5139,1.5136,1.5137,175200000.0
2009-06-01 12:58:00,1.51375,1.51385,1.51365,1.5138,119600000.0
2009-06-01 12:59:00,1.51385,1.5139,1.5138,1.51385,49400000.0
2009-06-01 13:00:00,1.51385,1.51395,1.5138,1.5139,38000000.0
2009-06-01 13:01:00,1.5139,1.5139,1.51385,1.51385,31000000.0
2009-06-01 13:02:00,1.51385,1.5139,1.51385,1.5139,15600000.0
2009-06-01 13:03:00,1.5139,1.51415,1.51385,1.51405,190000000.0
2009-06-01 13:04:00,1.5141,1.51435,1.51405,1.51425,147600000.0
2009-06-01 13:05:00,1.51425,1.5143,1.5141,1.51425,180200000.0
2009-06-01 13:06:00,1.51425,1.51445,1.5141,1.51425,127400000.0
2009-06-01 13:07:00,1.51435,1.51435,1.5142,1.51435,259300000.0
2009-06-01 13:08:00,1.51425,1.5145,1.5142,1.5144,107600000.0
2009-06-01 13:09:00,1.5144,1.51445,1.51435,1.5144,51800000.0
2009-06-01 13:10:00,1.5144,1.5145,1.5141,1.51415,152000000.0
2009-06-01 13:11:00,1.5142,1.51425,1.5141,1.5142,167200000.0
2009-06-01 13:12:00,1.5142,1.51435,1.5141,1.51425,112400000.0
2009-06-01 13:13:00,1.5142,1.5144,1.51405,1.5142,272400000.0
2009-06-01 13:14:00,1.5141,1.5141,1.5138,1.5138,148800000.0
2009-06-01 13:15:00,1.5138,1.5141,1.5138,1.51385,165600000.0
2009-06-01 13:16:00,1.5139,1.51445,1.51385,1.5143,189000000.0
2009-06-01 13:17:00,1.5143,1.51435,1.5141,1.5141,340400000.0
2009-06-01 13:18:00,1.51415,1.51445,1.5141,1.5143,263600000.0
2009-06-01 13:19:00,1.5143,1.51445,1.51425,1.51435,244600000.0
2009-06-01 13:20:00,1.51435,1.5144,1.5142,1.51425,510000000.0
2009-06-01 13:21:00,1.51425,1.51435,1.514,1.51405,202800000.0
2009-06-01 13:22:00,1.51405,1.5142,1.51395,1.51395,371400000.0
2009-06-01 13:23:00,1.514,1.5141,1.5137,1.51375,401400000.0
2009-06-01 13:24:00,1.51375,1.51405,1.51375,1.5139,352400000.0
2009-06-01 13:25:00,1.5139,1.514,1.5139,1.514,212400000.0
2009-06-01 13:26:00,1.514,1.514,1.51375,1.51385,405000000.0
2009-06-01 13:27:00,1.51385,1.5139,1.51365,1.51385,242600000.0
2009-06-01 13:28:00,1.5139,1.514,1.5137,1.5139,177400000.0
2009-06-01 13:29:00,1.5139,1.51405,1.51375,1.5139,198100000.0
2009-06-01 13:30:00,1.5139,1.51395,1.5137,1.5137,257000000.0
2009-06-01 13:31:00,1.51375,1.5139,1.5137,1.5138,219600000.0
2009-06-01 13:32:00,1.5138,1.51385,1.5135,1.51355,574400000.0
2009-06-01 13:33:00,1.51355,1.5136,1.5135,1.51355,271000000.0
2009-06-01 13:34:00,1.51355,1.5137,1.5135,1.5137,429000000.0
2009-06-01 13:35:00,1.5137,1.5138,1.5134,1.5136,393800000.0
2009-06-01 13:36:00,1.5136,1.51385,1.5134,1.5138,267400000.0
2009-06-01 13:37:00,1.5138,1.51395,1.5138,1.5139,353000000.0
2009-06-01 13:38:00,1.5138,1.514,1.5136,1.5137,160400000.0
2009-06-01 13:39:00,1.5137,1.5138,1.5131,1.51325,214200000.0
2009-06-01 13:40:00,1.5133,1.51335,1.5131,1.5131,232200000.0
2009-06-01 13:41:00,1.5131,1.5132,1.5129,1.51305,217500000.0
2009-06-01 13:42:00,1.513,1.51305,1.5125,1.51265,380000000.0
2009-06-01 13:43:00,1.5127,1.51315,1.5127,1.51305,124000000.0
2009-06-01 13:44:00,1.513,1.5131,1.5128,1.513,284400000.0
2009-06-01 13:45:00,1.513,1.5131,1.5128,1.5128,366600000.0
2009-06-01 13:46:00,1.51285,1.5129,1.51265,1.51265,541599995.0
2009-06-01 13:47:00,1.5127,1.51335,1.5126,1.51325,289600001.0
2009-06-01 13:48:00,1.5133,1.5136,1.5132,1.51335,294500000.0
2009-06-01 13:49:00,1.51335,1.5134,1.513,1.51315,235000000.0
2009-06-01 13:50:00,1.51315,1.5132,1.513,1.5132,90000000.0
2009-06-01 13:51:00,1.51315,1.51335,1.513,1.51315,107200000.0
2009-06-01 13:52:00,1.5131,1.51335,1.5131,1.51325,95600000.0
2009-06-01 13:53:00,1.51325,1.51335,1.5132,1.51325,80200000.0
2009-06-01 13:54:00,1.51325,1.5134,1.5132,1.5133,59400000.0
2009-06-01 13:55:00,1.5133,1.51345,1.5132,1.5132,158600000.0
2009-06-01 13:56:00,1.51325,1.51345,1.5132,1.5134,213999997.0
2009-06-01 13:57:00,1.5134,1.51345,1.5134,1.5134,124400000.0
2009-06-01 13:58:00,1.5134,1.51355,1.5134,1.5135,128200000.0
2009-06-01 13:59:00,1.5135,1.5137,1.5134,1.5137,219600000.0
2009-06-01 14:00:00,1.5137,1.5139,1.5136,1.5136,343200000.0
2009-06-01 14:01:00,1.5136,1.5136,1.5134,1.5135,392000000.0
2009-06-01 14:02:00,1.5135,1.5137,1.5135,1.5137,242200000.0
2009-06-01 14:03:00,1.5137,1.51375,1.51355,1.51355,264800000.0
2009-06-01 14:04:00,1.51355,1.5136,1.51335,1.5134,499800000.0
2009-06-01 14:05:00,1.5135,1.5138,1.5134,1.5137,373000000.0
2009-06-01 14:06:00,1.5137,1.514,1.5137,1.5137,208000000.0
2009-06-01 14:07:00,1.51375,1.51395,1.5137,1.5137,303600000.0
2009-06-01 14:08:00,1.5137,1.5139,1.5136,1.5137,233000000.0
2009-06-01 14:09:00,1.5137,1.5138,1.5137,1.51375,129200000.0
2009-06-01 14:10:00,1.5137,1.5138,1.51355,1.5138,226000000.0
2009-06-01 14:11:00,1.5138,1.51385,1.5137,1.5138,171400000.0
2009-06-01 14:12:00,1.5138,1.51385,1.5137,1.5138,245200000.0
2009-06-01 14:13:00,1.5138,1.51385,1.5137,1.5138,194800000.0
2009-06-01 14:14:00,1.51385,1.5139,1.5137,1.51375,308600000.0
2009-06-01 14:15:00,1.51375,1.51385,1.5137,1.5138,245800000.0
2009-06-01 14:16:00,1.5138,1.51385,1.5136,1.5138,253600000.0
2009-06-01 14:17:00,1.5138,1.51385,1.5137,1.5138,211200000.0
2009-06-01 14:18:00,1.5138,1.51385,1.5137,1.5137,280800000.0
2009-06-01 14:19:00,1.5137,1.51385,1.51345,1.51345,663800003.0
2009-06-01 14:20:00,1.51345,1.5137,1.5133,1.5134,753600000.0
2009-06-01 14:21:00,1.5134,1.51365,1.5134,1.5135,263600000.0
2009-06-01 14:22:00,1.5135,1.51355,1.5134,1.5134,216800000.0
2009-06-01 14:23:00,1.5134,1.5135,1.51335,1.51335,128600000.0
2009-06-01 14:24:00,1.51335,1.51335,1.5128,1.5129,383800000.0
2009-06-01 14:25:00,1.5129,1.5132,1.5129,1.5132,191200000.0
2009-06-01 14:26:00,1.5131,1.51335,1.5131,1.5133,126400000.0
2009-06-01 14:27:00,1.5133,1.51335,1.513,1.51305,112800000.0
2009-06-01 14:28:00,1.51305,1.5133,1.51305,1.5131,81000000.0
2009-06-01 14:29:00,1.513,1.5131,1.51295,1.5131,113999998.0
2009-06-01 14:30:00,1.5131,1.51345,1.51295,1.51325,258800000.0
2009-06-01 14:31:00,1.5132,1.51405,1.51315,1.51405,213400000.0
2009-06-01 14:32:00,1.5141,1.51465,1.51405,1.51465,352000000.0
2009-06-01 14:33:00,1.51465,1.5148,1.5141,1.51425,391800000.0
2009-06-01 14:34:00,1.51425,1.5146,1.51415,1.51445,507800000.0
2009-06-01 14:35:00,1.51445,1.51485,1.5144,1.51475,611000002.0
2009-06-01 14:36:00,1.5148,1.5149,1.5144,1.5145,446000000.0
2009-06-01 14:37:00,1.51445,1.51445,1.51415,1.51435,459400000.0
2009-06-01 14:38:00,1.5144,1.51455,1.51415,1.51455,256000000.0
2009-06-01 14:39:00,1.51455,1.5146,1.5144,1.5145,224200000.0
2009-06-01 14:40:00,1.51455,1.51455,1.5139,1.5144,261600000.0
2009-06-01 14:41:00,1.51445,1.5145,1.51435,1.5144,237800000.0
2009-06-01 14:42:00,1.51445,1.5146,1.51435,1.5145,203000000.0
2009-06-01 14:43:00,1.51455,1.51475,1.5145,1.5147,259600000.0
2009-06-01 14:44:00,1.5147,1.51475,1.5146,1.51475,534200000.0
2009-06-01 14:45:00,1.51475,1.51545,1.51475,1.51545,623099994.0
2009-06-01 14:46:00,1.51545,1.51555,1.5152,1.5153,543600000.0
2009-06-01 14:47:00,1.51535,1.51555,1.51525,1.5154,363800000.0
2009-06-01 14:48:00,1.5154,1.5156,1.5151,1.5153,433200000.0
2009-06-01 14:49:00,1.5153,1.51555,1.51515,1.5155,315200000.0
2009-06-01 14:50:00,1.5155,1.5155,1.51505,1.51505,421600000.0
2009-06-01 14:51:00,1.51505,1.51515,1.51455,1.515,304200000.0
2009-06-01 14:52:00,1.515,1.51535,1.51495,1.5152,271600000.0
2009-06-01 14:53:00,1.5152,1.51555,1.5151,1.5155,342800000.0
2009-06-01 14:54:00,1.5155,1.51565,1.5154,1.51555,336400000.0
2009-06-01 14:55:00,1.5155,1.5155,1.5152,1.5153,401000000.0
2009-06-01 14:56:00,1.5153,1.51545,1.5152,1.5152,365000000.0
2009-06-01 14:57:00,1.51525,1.51525,1.51475,1.51475,481800000.0
2009-06-01 14:58:00,1.51475,1.5148,1.5136,1.51365,363600000.0
2009-06-01 14:59:00,1.5138,1.514,1.5136,1.5136,389400000.0
2009-06-01 15:00:00,1.5136,1.51375,1.5132,1.51355,542800000.0
2009-06-01 15:01:00,1.5135,1.5138,1.51335,1.5137,272400000.0
2009-06-01 15:02:00,1.5137,1.5137,1.5135,1.5137,257400000.0
2009-06-01 15:03:00,1.5137,1.5138,1.51365,1.5138,495200000.0
2009-06-01 15:04:00,1.51385,1.51395,1.5137,1.5137,281800000.0
2009-06-01 15:05:00,1.5137,1.51415,1.5137,1.514,441200000.0
2009-06-01 15:06:00,1.514,1.51415,1.5137,1.51385,399200000.0
2009-06-01 15:07:00,1.5139,1.5139,1.51345,1.5136,396000000.0
2009-06-01 15:08:00,1.5136,1.5138,1.51355,1.5137,318600000.0
2009-06-01 15:09:00,1.5137,1.5138,1.5136,1.5137,497400000.0
2009-06-01 15:10:00,1.5138,1.514,1.5137,1.514,550399999.0
2009-06-01 15:11:00,1.514,1.5142,1.5137,1.5137,403200000.0
2009-06-01 15:12:00,1.51375,1.5142,1.5137,1.514,427000000.0
2009-06-01 15:13:00,1.514,1.51425,1.5138,1.5141,512600000.0
2009-06-01 15:14:00,1.5141,1.51485,1.51405,1.5148,392400000.0
2009-06-01 15:15:00,1.51485,1.51505,1.5147,1.5149,415799999.0
2009-06-01 15:16:00,1.5149,1.5155,1.51485,1.51545,316600000.0
2009-06-01 15:17:00,1.51535,1.5155,1.5152,1.51535,350200000.0
2009-06-01 15:18:00,1.51535,1.51575,1.51525,1.51565,416200000.0
2009-06-01 15:19:00,1.51565,1.51565,1.51525,1.5153,382800000.0
2009-06-01 15:20:00,1.5153,1.51565,1.5152,1.51525,366000000.0
2009-06-01 15:21:00,1.51525,1.5153,1.51485,1.5151,471200000.0
2009-06-01 15:22:00,1.5152,1.5153,1.515,1.5152,420800000.0
2009-06-01 15:23:00,1.5152,1.5152,1.5148,1.5148,450000000.0
2009-06-01 15:24:00,1.5148,1.515,1.51445,1.51445,254800000.0
2009-06-01 15:25:00,1.51445,1.51455,1.51445,1.51445,399200000.0
2009-06-01 15:26:00,1.51445,1.51465,1.5143,1.51435,374600000.0
2009-06-01 15:27:00,1.51435,1.51455,1.5143,1.51435,426200000.0
2009-06-01 15:28:00,1.51445,1.51445,1.51435,1.51435,94600000.0
2009-06-01 15:29:00,1.5144,1.5151,1.51435,1.515,245500000.0
2009-06-01 15:30:00,1.515,1.5151,1.5149,1.5151,175000000.0
2009-06-01 15:31:00,1.51515,1.5152,1.51495,1.51515,383400000.0
2009-06-01 15:32:00,1.51515,1.5152,1.5151,1.5151,548400000.0
2009-06-01 15:33:00,1.5151,1.51515,1.5151,1.5151,617000000.0
2009-06-01 15:34:00,1.5151,1.51515,1.5148,1.5149,490100001.0
2009-06-01 15:35:00,1.5149,1.515,1.5146,1.5148,332800000.0
2009-06-01 15:36:00,1.5148,1.5148,1.5141,1.5143,432400000.0
2009-06-01 15:37:00,1.5143,1.5143,1.51385,1.514,404400000.0
2009-06-01 15:38:00,1.514,1.51405,1.51375,1.5139,317200000.0
2009-06-01 15:39:00,1.5139,1.5142,1.5138,1.5138,360000000.0
2009-06-01 15:40:00,1.5138,1.5139,1.5136,1.51375,645000000.0
2009-06-01 15:41:00,1.51375,1.51395,1.51375,1.5139,640600000.0
2009-06-01 15:42:00,1.5139,1.5141,1.51385,1.514,416000000.0
2009-06-01 15:43:00,1.51405,1.5144,1.514,1.5144,566600000.0
2009-06-01 15:44:00,1.5144,1.51505,1.51435,1.5149,349000000.0
2009-06-01 15:45:00,1.5149,1.5152,1.51485,1.5151,314800000.0
2009-06-01 15:46:00,1.5151,1.5151,1.5148,1.51495,440200000.0
2009-06-01 15:47:00,1.51495,1.5151,1.51485,1.515,213000000.0
2009-06-01 15:48:00,1.51505,1.51515,1.515,1.51505,142400000.0
2009-06-01 15:49:00,1.51505,1.5152,1.51495,1.5152,364200000.0
2009-06-01 15:50:00,1.5152,1.5152,1.515,1.51505,241600000.0
2009-06-01 15:51:00,1.5151,1.5152,1.51505,1.5151,343200000.0
2009-06-01 15:52:00,1.51515,1.5152,1.51505,1.5151,354200000.0
2009-06-01 15:53:00,1.5151,1.51525,1.51495,1.5152,381600000.0
2009-06-01 15:54:00,1.5152,1.51525,1.5151,1.5152,265400000.0
2009-06-01 15:55:00,1.51515,1.51535,1.51505,1.51525,342600000.0
2009-06-01 15:56:00,1.5152,1.51525,1.51505,1.5151,266000000.0
2009-06-01 15:57:00,1.51505,1.5152,1.515,1.51505,219000000.0
2009-06-01 15:58:00,1.51505,1.51515,1.5149,1.51495,435599999.0
2009-06-01 15:59:00,1.51495,1.51505,1.5145,1.51465,308200000.0
2009-06-01 16:00:00,1.51465,1.51515,1.5145,1.5149,345000000.0
2009-06-01 16:01:00,1.5149,1.5153,1.5148,1.51515,233200000.0
2009-06-01 16:02:00,1.5151,1.51525,1.51475,1.515,344400000.0
2009-06-01 16:03:00,1.5149,1.5153,1.5149,1.5151,313900000.0
2009-06-01 16:04:00,1.5151,1.5153,1.5151,1.51525,477400000.0
2009-06-01 16:05:00,1.5153,1.5155,1.51515,1.51545,420000000.0
2009-06-01 16:06:00,1.5154,1.5155,1.5153,1.5154,224100000.0
2009-06-01 16:07:00,1.5154,1.5155,1.51535,1.51535,74200000.0
2009-06-01 16:08:00,1.5153,1.5155,1.5152,1.51525,244200000.0
2009-06-01 16:09:00,1.5152,1.5154,1.5149,1.51505,398500000.0
2009-06-01 16:10:00,1.515,1.51515,1.51495,1.51495,342199998.0
2009-06-01 16:11:00,1.515,1.51545,1.51495,1.51535,410400000.0
2009-06-01 16:12:00,1.5153,1.51555,1.51515,1.5155,415400000.0
2009-06-01 16:13:00,1.5155,1.51565,1.5154,1.5155,362000000.0
2009-06-01 16:14:00,1.5155,1.51555,1.5152,1.51535,407400000.0
2009-06-01 16:15:00,1.51535,1.5155,1.5152,1.5152,325400000.0
2009-06-01 16:16:00,1.5152,1.51555,1.5152,1.5154,461400000.0
2009-06-01 16:17:00,1.5154,1.5156,1.5153,1.5155,290200000.0
2009-06-01 16:18:00,1.51545,1.5156,1.51545,1.5155,394600000.0
2009-06-01 16:19:00,1.5155,1.51555,1.5154,1.5155,418400000.0
2009-06-01 16:20:00,1.5155,1.51565,1.5155,1.5156,88600000.0
2009-06-01 16:21:00,1.5156,1.51565,1.51555,1.5156,238800000.0
2009-06-01 16:22:00,1.51565,1.5158,1.51555,1.51575,256600000.0
2009-06-01 16:23:00,1.5158,1.5159,1.51575,1.5159,179600000.0
2009-06-01 16:24:00,1.51585,1.51605,1.51585,1.51595,185800000.0
2009-06-01 16:25:00,1.51595,1.5166,1.51595,1.51645,139600000.0
2009-06-01 16:26:00,1.51645,1.51675,1.5163,1.51675,163000000.0
2009-06-01 16:27:00,1.5167,1.5171,1.5165,1.51705,261600000.0
2009-06-01 16:28:00,1.51705,1.5172,1.51685,1.517,128400000.0
2009-06-01 16:29:00,1.517,1.5172,1.5169,1.51695,147200000.0
2009-06-01 16:30:00,1.51695,1.51745,1.51695,1.5172,204600000.0
2009-06-01 16:31:00,1.5172,1.5175,1.51685,1.5175,565999999.0
2009-06-01 16:32:00,1.5175,1.5176,1.5171,1.51715,394800000.0
2009-06-01 16:33:00,1.5172,1.5172,1.5168,1.5169,370800000.0
2009-06-01 16:34:00,1.5169,1.51705,1.5167,1.5168,447000000.0
2009-06-01 16:35:00,1.5168,1.51695,1.5164,1.51645,489000001.0
2009-06-01 16:36:00,1.51645,1.5166,1.5163,1.5164,433200000.0
2009-06-01 16:37:00,1.5164,1.5166,1.5164,1.5166,432600001.0
2009-06-01 16:38:00,1.5166,1.51675,1.5166,1.5167,150200000.0
2009-06-01 16:39:00,1.5167,1.51675,1.51595,1.51615,468000000.0
2009-06-01 16:40:00,1.51615,1.5163,1.51595,1.5162,449000000.0
2009-06-01 16:41:00,1.5162,1.5163,1.5161,1.5163,147400000.0
2009-06-01 16:42:00,1.5163,1.5165,1.5161,1.51625,332000000.0
2009-06-01 16:43:00,1.51625,1.5164,1.516,1.516,287000000.0
2009-06-01 16:44:00,1.5161,1.5162,1.51595,1.51595,572600002.0
2009-06-01 16:45:00,1.5159,1.51625,1.5158,1.516,563000000.0
2009-06-01 16:46:00,1.516,1.51625,1.516,1.5162,417800000.0
2009-06-01 16:47:00,1.51625,1.5163,1.516,1.5161,453199996.0
2009-06-01 16:48:00,1.5161,1.51615,1.51605,1.5161,246600000.0
2009-06-01 16:49:00,1.5161,1.5162,1.5161,1.5161,305200000.0
2009-06-01 16:50:00,1.5161,1.51615,1.51595,1.51605,461000000.0
2009-06-01 16:51:00,1.51615,1.5163,1.5161,1.51625,652600000.0
2009-06-01 16:52:00,1.5163,1.5165,1.5161,1.5164,521000000.0
2009-06-01 16:53:00,1.5164,1.5165,1.5163,1.5164,191400000.0
2009-06-01 16:54:00,1.5164,1.5165,1.51635,1.5164,150600000.0
2009-06-01 16:55:00,1.51635,1.51645,1.51635,1.5164,487000000.0
2009-06-01 16:56:00,1.51645,1.5167,1.5164,1.5166,283800000.0
2009-06-01 16:57:00,1.51665,1.51695,1.51655,1.51685,197800000.0
2009-06-01 16:58:00,1.5169,1.5172,1.5168,1.5171,318000000.0
2009-06-01 16:59:00,1.5171,1.51735,1.5167,1.51715,491400000.0
2009-06-01 17:00:00,1.51715,1.51755,1.51715,1.51745,439200000.0
2009-06-01 17:01:00,1.51745,1.5177,1.51705,1.51765,259260000.0
2009-06-01 17:02:00,1.51765,1.51765,1.5173,1.51745,203800000.0
2009-06-01 17:03:00,1.51745,1.51755,1.51725,1.5174,347000000.0
2009-06-01 17:04:00,1.51735,1.51745,1.517,1.51735,300400000.0
2009-06-01 17:05:00,1.51735,1.5174,1.517,1.51715,276000000.0
2009-06-01 17:06:00,1.5172,1.51745,1.5171,1.51735,347400000.0
2009-06-01 17:07:00,1.51735,1.51745,1.5171,1.51725,349800000.0
2009-06-01 17:08:00,1.51725,1.5174,1.5172,1.5172,332400000.0
2009-06-01 17:09:00,1.51725,1.51735,1.517,1.51705,356000000.0
2009-06-01 17:10:00,1.5171,1.51735,1.5166,1.5166,559800000.0
2009-06-01 17:11:00,1.5167,1.51675,1.5163,1.51655,419600000.0
2009-06-01 17:12:00,1.51655,1.5169,1.5165,1.5167,261400000.0
2009-06-01 17:13:00,1.5168,1.51705,1.5167,1.51675,357200000.0
2009-06-01 17:14:00,1.5167,1.51705,1.5167,1.51675,479800000.0
2009-06-01 17:15:00,1.51675,1.51725,1.5167,1.51715,436000000.0
2009-06-01 17:16:00,1.51715,1.51725,1.517,1.51705,498600000.0
2009-06-01 17:17:00,1.5171,1.5173,1.5169,1.5173,367800000.0
2009-06-01 17:18:00,1.51725,1.5174,1.5172,1.5172,281000000.0
2009-06-01 17:19:00,1.5172,1.5174,1.51715,1.51735,377800000.0
2009-06-01 17:20:00,1.51735,1.51745,1.5171,1.51725,441000000.0
2009-06-01 17:21:00,1.5172,1.5173,1.5171,1.51725,407800000.0
2009-06-01 17:22:00,1.5173,1.51765,1.51725,1.5175,330200000.0
2009-06-01 17:23:00,1.51755,1.51765,1.51745,1.51755,251600000.0
2009-06-01 17:24:00,1.51745,1.5176,1.51735,1.5175,532600000.0
2009-06-01 17:25:00,1.5175,1.51755,1.51735,1.51745,334800000.0
2009-06-01 17:26:00,1.51745,1.51755,1.51715,1.51745,311000000.0
2009-06-01 17:27:00,1.51745,1.51755,1.51725,1.5174,289000000.0
2009-06-01 17:28:00,1.5174,1.51755,1.51735,1.5175,317600000.0
2009-06-01 17:29:00,1.51755,1.5177,1.51735,1.5176,392600000.0
2009-06-01 17:30:00,1.5176,1.5181,1.5176,1.5181,736400003.0
2009-06-01 17:31:00,1.5181,1.51845,1.5181,1.51845,485800000.0
2009-06-01 17:32:00,1.51845,1.51845,1.51825,1.5183,541799995.0
2009-06-01 17:33:00,1.5183,1.5183,1.5179,1.5179,148000000.0
2009-06-01 17:34:00,1.51785,1.51795,1.5177,1.51775,97200000.0
2009-06-01 17:35:00,1.51775,1.5178,1.5176,1.51775,89000000.0
2009-06-01 17:36:00,1.51765,1.5178,1.51755,1.51775,318599999.0
2009-06-01 17:37:00,1.5177,1.51805,1.51765,1.5179,326800000.0
2009-06-01 17:38:00,1.5179,1.51805,1.5178,1.5178,326000000.0
2009-06-01 17:39:00,1.51785,1.51785,1.5175,1.5175,234800000.0
2009-06-01 17:40:00,1.5175,1.51805,1.5174,1.51785,201800000.0
2009-06-01 17:41:00,1.51785,1.518,1.5176,1.5176,205200002.0
2009-06-01 17:42:00,1.5176,1.5177,1.5173,1.5174,151400000.0
2009-06-01 17:43:00,1.5174,1.51745,1.51705,1.5171,149600000.0
2009-06-01 17:44:00,1.5171,1.51715,1.51695,1.5171,148000000.0
2009-06-01 17:45:00,1.5171,1.5172,1.5169,1.51715,587600001.0
2009-06-01 17:46:00,1.5172,1.5173,1.5171,1.5172,403200000.0
2009-06-01 17:47:00,1.5172,1.51745,1.5171,1.5173,547000000.0
2009-06-01 17:48:00,1.5173,1.51735,1.51715,1.51725,353000000.0
2009-06-01 17:49:00,1.51725,1.5174,1.517,1.5171,240800000.0
2009-06-01 17:50:00,1.51715,1.5173,1.5171,1.51725,87200000.0
2009-06-01 17:51:00,1.5173,1.5175,1.51715,1.51715,141600000.0
2009-06-01 17:52:00,1.5172,1.5173,1.5171,1.5171,56600000.0
2009-06-01 17:53:00,1.5171,1.51715,1.51705,1.51705,38800000.0
2009-06-01 17:54:00,1.517,1.51715,1.51685,1.51715,214200001.0
2009-06-01 17:55:00,1.5171,1.51725,1.517,1.517,148200000.0
2009-06-01 17:56:00,1.517,1.51715,1.517,1.5171,89200000.0
2009-06-01 17:57:00,1.5171,1.51725,1.517,1.517,184800000.0
2009-06-01 17:58:00,1.517,1.5171,1.51695,1.517,494000001.0
2009-06-01 17:59:00,1.517,1.517,1.5168,1.5168,455199999.0
2009-06-01 18:00:00,1.5168,1.51685,1.5162,1.5165,657200001.0
2009-06-01 18:01:00,1.5165,1.5165,1.51565,1.51575,345400000.0
2009-06-01 18:02:00,1.5158,1.5159,1.5157,1.5158,182000000.0
2009-06-01 18:03:00,1.5159,1.51665,1.5159,1.51635,229600000.0
2009-06-01 18:04:00,1.51635,1.51635,1.51605,1.5161,194600000.0
2009-06-01 18:05:00,1.51615,1.5163,1.5161,1.51625,162400000.0
2009-06-01 18:06:00,1.51625,1.5163,1.51595,1.516,144000000.0
2009-06-01 18:07:00,1.516,1.516,1.5159,1.51595,200200000.0
2009-06-01 18:08:00,1.5161,1.5161,1.51575,1.5159,274900000.0
2009-06-01 18:09:00,1.5159,1.5159,1.5157,1.51585,188200000.0
2009-06-01 18:10:00,1.51585,1.5159,1.5158,1.5158,214600000.0
2009-06-01 18:11:00,1.5158,1.516,1.5158,1.51585,213800000.0
2009-06-01 18:12:00,1.5158,1.51615,1.5158,1.5161,172400000.0
2009-06-01 18:13:00,1.51615,1.5163,1.51615,1.51625,51600000.0
2009-06-01 18:14:00,1.51625,1.5165,1.5162,1.5163,119000000.0
2009-06-01 18:15:00,1.5163,1.51645,1.5163,1.51635,197000000.0
2009-06-01 18:16:00,1.5164,1.5164,1.5163,1.5164,102400000.0
2009-06-01 18:17:00,1.5164,1.5164,1.5163,1.5163,292200000.0
2009-06-01 18:18:00,1.5163,1.5164,1.5163,1.5163,200000000.0
2009-06-01 18:19:00,1.5163,1.5164,1.51615,1.5163,170800000.0
2009-06-01 18:20:00,1.5163,1.51645,1.5161,1.5163,192799998.0
2009-06-01 18:21:00,1.5163,1.5163,1.5162,1.5163,176400000.0
2009-06-01 18:22:00,1.5163,1.5164,1.5162,1.51625,312999999.0
2009-06-01 18:23:00,1.51625,1.5164,1.5162,1.5162,275200001.0
2009-06-01 18:24:00,1.5162,1.5165,1.516,1.516,253200000.0
2009-06-01 18:25:00,1.516,1.5162,1.516,1.5162,230200000.0
2009-06-01 18:26:00,1.5162,1.5162,1.51605,1.5161,237400000.0
2009-06-01 18:27:00,1.5161,1.51615,1.5159,1.5159,60400000.0
2009-06-01 18:28:00,1.5159,1.5161,1.5159,1.516,208000000.0
2009-06-01 18:29:00,1.516,1.516,1.5157,1.5158,281400000.0
2009-06-01 18:30:00,1.5158,1.51615,1.5158,1.51605,349800000.0
2009-06-01 18:31:00,1.5161,1.5161,1.5159,1.5159,115600000.0
2009-06-01 18:32:00,1.5159,1.5161,1.5157,1.5158,234600000.0
2009-06-01 18:33:00,1.5158,1.5158,1.51565,1.51575,200400000.0
2009-06-01 18:34:00,1.51575,1.51585,1.5157,1.51575,271200000.0
2009-06-01 18:35:00,1.51575,1.5158,1.51565,1.5157,216400000.0
2009-06-01 18:36:00,1.51575,1.5158,1.5157,1.5157,107800000.0
2009-06-01 18:37:00,1.5157,1.51615,1.5157,1.51605,202200000.0
2009-06-01 18:38:00,1.51605,1.51675,1.51595,1.51625,308200000.0
2009-06-01 18:39:00,1.5163,1.5165,1.51615,1.51625,234000000.0
2009-06-01 18:40:00,1.5163,1.5164,1.5162,1.5163,292200000.0
2009-06-01 18:41:00,1.5163,1.5166,1.5162,1.5164,390000000.0
2009-06-01 18:42:00,1.51635,1.5164,1.51615,1.5163,191200000.0
2009-06-01 18:43:00,1.5163,1.51635,1.5162,1.51625,148200000.0
2009-06-01 18:44:00,1.5162,1.51655,1.5161,1.51625,239600000.0
2009-06-01 18:45:00,1.51625,1.51635,1.5161,1.5162,446200000.0
2009-06-01 18:46:00,1.5162,1.51645,1.5161,1.5163,333400000.0
2009-06-01 18:47:00,1.5163,1.5164,1.5163,1.5163,76200000.0
2009-06-01 18:48:00,1.5163,1.51635,1.51625,1.51625,109200000.0
2009-06-01 18:49:00,1.5163,1.5163,1.51585,1.516,290000000.0
2009-06-01 18:50:00,1.516,1.51625,1.516,1.51625,470000000.0
2009-06-01 18:51:00,1.5162,1.51635,1.5162,1.51625,423200000.0
2009-06-01 18:52:00,1.51625,1.5164,1.5162,1.5163,64200000.0
2009-06-01 18:53:00,1.5163,1.5163,1.51615,1.5162,54600000.0
2009-06-01 18:54:00,1.5162,1.5163,1.5162,1.5162,69600000.0
2009-06-01 18:55:00,1.5162,1.51625,1.5162,1.5162,27400000.0
2009-06-01 18:56:00,1.5162,1.51635,1.5162,1.51625,77400000.0
2009-06-01 18:57:00,1.51625,1.51665,1.5162,1.51665,271200000.0
2009-06-01 18:58:00,1.5166,1.51675,1.51655,1.5166,177400000.0
2009-06-01 18:59:00,1.5166,1.51665,1.5165,1.5165,106600000.0
2009-06-01 19:00:00,1.5165,1.5166,1.51635,1.5164,167400000.0
2009-06-01 19:01:00,1.5164,1.5164,1.516,1.51605,376400000.0
2009-06-01 19:02:00,1.516,1.5162,1.516,1.516,332600000.0
2009-06-01 19:03:00,1.51605,1.51625,1.516,1.5162,66400000.0
2009-06-01 19:04:00,1.5162,1.51635,1.5162,1.5162,204200000.0
2009-06-01 19:05:00,1.5162,1.5165,1.5162,1.5164,159400000.0
2009-06-01 19:06:00,1.5164,1.5165,1.5162,1.5162,154200000.0
2009-06-01 19:07:00,1.5162,1.51625,1.5162,1.51625,127600000.0
2009-06-01 19:08:00,1.51625,1.51625,1.51615,1.5162,146000000.0
2009-06-01 19:09:00,1.5162,1.51625,1.51615,1.5162,63400000.0
2009-06-01 19:10:00,1.51615,1.5162,1.51615,1.5162,129400000.0
2009-06-01 19:11:00,1.5162,1.51675,1.5162,1.5165,406000000.0
2009-06-01 19:12:00,1.5165,1.5166,1.5164,1.5164,274799999.0
2009-06-01 19:13:00,1.5164,1.51655,1.5162,1.5162,216600000.0
2009-06-01 19:14:00,1.5162,1.51625,1.5162,1.51625,90800000.0
2009-06-01 19:15:00,1.51625,1.5165,1.5162,1.5164,351600000.0
2009-06-01 19:16:00,1.51655,1.51655,1.51625,1.51635,495400000.0
2009-06-01 19:17:00,1.51635,1.51635,1.5163,1.5163,166000000.0
2009-06-01 19:18:00,1.51635,1.51655,1.5163,1.51635,334000000.0
2009-06-01 19:19:00,1.51635,1.5166,1.5163,1.51635,547600000.0
2009-06-01 19:20:00,1.51635,1.5164,1.5162,1.51625,186200000.0
2009-06-01 19:21:00,1.5163,1.5164,1.51625,1.5163,191400000.0
2009-06-01 19:22:00,1.5163,1.51635,1.5163,1.5163,47000000.0
2009-06-01 19:23:00,1.5163,1.51655,1.5163,1.5165,145000000.0
2009-06-01 19:24:00,1.51645,1.51655,1.5164,1.5164,101400000.0
2009-06-01 19:25:00,1.51645,1.5166,1.51635,1.5166,106400000.0
2009-06-01 19:26:00,1.51655,1.51675,1.5165,1.51665,207000000.0
2009-06-01 19:27:00,1.51665,1.51675,1.5166,1.5167,54400000.0
2009-06-01 19:28:00,1.51675,1.51685,1.5167,1.5167,114000000.0
2009-06-01 19:29:00,1.5167,1.51675,1.51665,1.51675,151000001.0
2009-06-01 19:30:00,1.51675,1.5168,1.51665,1.5168,293800000.0
2009-06-01 19:31:00,1.5168,1.5168,1.5167,1.51675,79000000.0
2009-06-01 19:32:00,1.51675,1.5168,1.5167,1.5168,88000000.0
2009-06-01 19:33:00,1.5168,1.51685,1.51675,1.51685,83000000.0
2009-06-01 19:34:00,1.5168,1.51685,1.51655,1.5166,251000000.0
2009-06-01 19:35:00,1.51655,1.5167,1.51655,1.51665,197000000.0
2009-06-01 19:36:00,1.51665,1.51665,1.5166,1.5166,171400000.0
2009-06-01 19:37:00,1.5166,1.5168,1.51655,1.51655,134200000.0
2009-06-01 19:38:00,1.51655,1.5166,1.5165,1.5165,25000000.0
2009-06-01 19:39:00,1.51655,1.51665,1.51635,1.51635,94000000.0
2009-06-01 19:40:00,1.51645,1.51645,1.51625,1.5163,232400000.0
2009-06-01 19:41:00,1.5163,1.51645,1.51625,1.51625,349600000.0
2009-06-01 19:42:00,1.51625,1.5163,1.5156,1.51565,161600000.0
2009-06-01 19:43:00,1.5158,1.5158,1.51575,1.5158,290600000.0
2009-06-01 19:44:00,1.5158,1.5158,1.51575,1.51575,113400000.0
2009-06-01 19:45:00,1.51575,1.51575,1.5154,1.5155,414800000.0
2009-06-01 19:46:00,1.5155,1.51575,1.51505,1.51565,203800000.0
2009-06-01 19:47:00,1.51565,1.5165,1.5156,1.51635,255400000.0
2009-06-01 19:48:00,1.51635,1.5167,1.51615,1.5166,384600000.0
2009-06-01 19:49:00,1.5166,1.5167,1.5162,1.5163,116200000.0
2009-06-01 19:50:00,1.5163,1.51645,1.51625,1.5163,128600000.0
2009-06-01 19:51:00,1.51635,1.5164,1.5161,1.5161,251600000.0
2009-06-01 19:52:00,1.5161,1.51665,1.5161,1.51655,133200000.0
2009-06-01 19:53:00,1.51645,1.51645,1.5162,1.5162,241200000.0
2009-06-01 19:54:00,1.51625,1.51635,1.5161,1.5163,289800000.0
2009-06-01 19:55:00,1.5163,1.5164,1.5162,1.5162,229400000.0
2009-06-01 19:56:00,1.51625,1.51645,1.5162,1.51645,255800000.0
2009-06-01 19:57:00,1.51645,1.5165,1.5162,1.5165,235000000.0
2009-06-01 19:58:00,1.5165,1.5166,1.5164,1.51645,158000000.0
2009-06-01 19:59:00,1.51645,1.5166,1.5163,1.5163,125400000.0
2009-06-01 20:00:00,1.51635,1.5164,1.51625,1.51625,245200000.0
2009-06-01 20:01:00,1.51625,1.51645,1.51615,1.5163,114200000.0
2009-06-01 20:02:00,1.5163,1.5163,1.51615,1.5162,307200000.0
2009-06-01 20:03:00,1.51635,1.5164,1.51575,1.51635,214400000.0
2009-06-01 20:04:00,1.5163,1.5166,1.5161,1.51655,86400000.0
2009-06-01 20:05:00,1.51645,1.5167,1.51635,1.51655,138830000.0
2009-06-01 20:06:00,1.51655,1.51685,1.51655,1.51685,73600000.0
2009-06-01 20:07:00,1.5168,1.5168,1.5167,1.5167,65400000.0
2009-06-01 20:08:00,1.5167,1.51685,1.51665,1.51685,183000000.0
2009-06-01 20:09:00,1.51685,1.51685,1.5167,1.5168,29400000.0
2009-06-01 20:10:00,1.5168,1.5169,1.51675,1.51675,39800000.0
2009-06-01 20:11:00,1.51655,1.5168,1.5165,1.51665,61600000.0
2009-06-01 20:12:00,1.51665,1.51665,1.5166,1.51665,53200000.0
2009-06-01 20:13:00,1.51665,1.5169,1.51665,1.5167,49000000.0
2009-06-01 20:14:00,1.51665,1.5168,1.51665,1.51675,54000000.0
2009-06-01 20:15:00,1.51675,1.5168,1.51675,1.5168,29600000.0
2009-06-01 20:16:00,1.5168,1.5168,1.5167,1.5167,61200000.0
2009-06-01 20:17:00,1.5167,1.5168,1.51655,1.5168,120600000.0
2009-06-01 20:18:00,1.51675,1.5168,1.5166,1.5168,138400000.0
2009-06-01 20:19:00,1.5168,1.5168,1.51675,1.51675,80800000.0
2009-06-01 20:20:00,1.51675,1.5168,1.5167,1.5168,26200000.0
2009-06-01 20:21:00,1.5168,1.5168,1.51645,1.51655,168000000.0
2009-06-01 20:22:00,1.51655,1.51675,1.51635,1.5167,315800000.0
2009-06-01 20:23:00,1.51665,1.5167,1.5164,1.51665,297200000.0
2009-06-01 20:24:00,1.51665,1.51665,1.5163,1.5164,247800000.0
2009-06-01 20:25:00,1.5164,1.5165,1.5161,1.51615,253800000.0
2009-06-01 20:26:00,1.51615,1.5163,1.5159,1.51605,246800000.0
2009-06-01 20:27:00,1.516,1.51605,1.5158,1.5159,229200000.0
2009-06-01 20:28:00,1.516,1.5163,1.516,1.5162,190200000.0
2009-06-01 20:29:00,1.5163,1.5163,1.5159,1.5159,298400000.0
2009-06-01 20:30:00,1.5159,1.5159,1.51525,1.51525,307600000.0
2009-06-01 20:31:00,1.5153,1.5154,1.51515,1.5153,352200000.0
2009-06-01 20:32:00,1.51525,1.5157,1.51525,1.51555,329400000.0
2009-06-01 20:33:00,1.51555,1.5159,1.5154,1.51575,162400000.0
2009-06-01 20:34:00,1.5159,1.5159,1.51575,1.51575,84200000.0
2009-06-01 20:35:00,1.5158,1.51585,1.51575,1.51575,78800000.0
2009-06-01 20:36:00,1.5158,1.5159,1.51575,1.51575,53400000.0
2009-06-01 20:37:00,1.51585,1.516,1.51575,1.51575,113600000.0
2009-06-01 20:38:00,1.51575,1.516,1.51575,1.5159,222000000.0
2009-06-01 20:39:00,1.5159,1.5159,1.51575,1.51585,158000000.0
2009-06-01 20:40:00,1.5159,1.5162,1.51575,1.51595,380400000.0
2009-06-01 20:41:00,1.51595,1.516,1.51585,1.51585,164000000.0
2009-06-01 20:42:00,1.51585,1.51605,1.51585,1.51595,132400000.0
2009-06-01 20:43:00,1.51595,1.516,1.51585,1.51585,240200000.0
2009-06-01 20:44:00,1.51585,1.516,1.51585,1.5159,182200000.0
2009-06-01 20:45:00,1.51585,1.51595,1.51585,1.5159,141000000.0
2009-06-01 20:46:00,1.51585,1.516,1.51585,1.51595,253400000.0
2009-06-01 20:47:00,1.51595,1.516,1.51585,1.516,183200000.0
2009-06-01 20:48:00,1.5159,1.51605,1.5159,1.51605,100600000.0
2009-06-01 20:49:00,1.51605,1.5161,1.51595,1.51595,75400000.0
2009-06-01 20:50:00,1.51595,1.5164,1.5159,1.51635,222000000.0
2009-06-01 20:51:00,1.5164,1.5164,1.51625,1.5163,73200000.0
2009-06-01 20:52:00,1.5163,1.5163,1.51625,1.5163,88200000.0
2009-06-01 20:53:00,1.51625,1.5163,1.51625,1.51625,118000000.0
2009-06-01 20:54:00,1.51625,1.5165,1.51625,1.51635,158600000.0
2009-06-01 20:55:00,1.51635,1.51645,1.51635,1.5164,119400000.0
2009-06-01 20:56:00,1.5164,1.51645,1.51625,1.51635,162400000.0
2009-06-01 20:57:00,1.51625,1.51665,1.51625,1.51665,316600000.0
2009-06-01 20:58:00,1.51665,1.5167,1.51645,1.51655,439800000.0
2009-06-01 20:59:00,1.51655,1.51655,1.51645,1.5165,207600000.0
2009-06-01 21:00:00,1.51655,1.5166,1.5165,1.51655,237600000.0
2009-06-01 21:01:00,1.51645,1.51655,1.51645,1.5165,119600000.0
2009-06-01 21:02:00,1.51655,1.5166,1.51645,1.5165,192200000.0
2009-06-01 21:03:00,1.51645,1.51655,1.5162,1.5163,198800000.0
2009-06-01 21:04:00,1.51625,1.5163,1.516,1.5161,259800000.0
2009-06-01 21:05:00,1.5161,1.51625,1.51595,1.516,251400000.0
2009-06-01 21:06:00,1.516,1.5161,1.51595,1.5161,134400000.0
2009-06-01 21:07:00,1.516,1.51615,1.51595,1.51615,33800000.0
2009-06-01 21:08:00,1.5161,1.5161,1.51605,1.51605,19800000.0
2009-06-01 21:09:00,1.516,1.51625,1.516,1.5161,62200000.0
2009-06-01 21:10:00,1.5161,1.51615,1.51565,1.51565,87600000.0
2009-06-01 21:11:00,1.51565,1.51575,1.5156,1.5156,68600000.0
2009-06-01 21:12:00,1.5155,1.51575,1.51545,1.51565,146400000.0
2009-06-01 21:13:00,1.51565,1.51565,1.51565,1.51565,60800000.0
2009-06-01 21:14:00,1.51565,1.51565,1.5155,1.51555,80600000.0
2009-06-01 21:15:00,1.51555,1.51555,1.51515,1.51525,123600000.0
2009-06-01 21:16:00,1.51525,1.51535,1.5152,1.51535,160800000.0
2009-06-01 21:17:00,1.51535,1.51555,1.51535,1.51555,96000000.0
2009-06-01 21:18:00,1.51565,1.5157,1.5155,1.5157,157800000.0
2009-06-01 21:19:00,1.5155,1.51565,1.51525,1.51535,270200000.0
2009-06-01 21:20:00,1.51535,1.5154,1.51525,1.5153,186000000.0
2009-06-01 21:21:00,1.5153,1.5155,1.51525,1.51525,268600000.0
2009-06-01 21:22:00,1.51525,1.51545,1.51525,1.5153,203400000.0
2009-06-01 21:23:00,1.51535,1.5156,1.51535,1.5156,37400000.0
2009-06-01 21:24:00,1.5155,1.51565,1.5155,1.51555,67800000.0
2009-06-01 21:25:00,1.51555,1.5156,1.5155,1.51555,422000000.0
2009-06-01 21:26:00,1.51555,1.51555,1.51515,1.51525,115400000.0
2009-06-01 21:27:00,1.51525,1.5156,1.5152,1.51555,227600000.0
2009-06-01 21:28:00,1.51545,1.51555,1.51545,1.5155,153400000.0
2009-06-01 21:29:00,1.51555,1.5156,1.51555,1.5156,19600000.0
2009-06-01 21:30:00,1.5156,1.5158,1.5156,1.51565,300800000.0
2009-06-01 21:31:00,1.51565,1.5157,1.5156,1.51565,148200000.0
2009-06-01 21:32:00,1.51565,1.5157,1.5154,1.5155,289000000.0
2009-06-01 21:33:00,1.5155,1.5156,1.5155,1.5156,274000000.0
2009-06-01 21:34:00,1.5157,1.5158,1.51565,1.51565,736800000.0
2009-06-01 21:35:00,1.5157,1.5159,1.51565,1.51585,277000000.0
2009-06-01 21:36:00,1.51585,1.5159,1.51585,1.5159,86400000.0
2009-06-01 21:37:00,1.5159,1.5159,1.51575,1.51575,233399998.0
2009-06-01 21:38:00,1.51575,1.51595,1.51575,1.51575,199599999.0
2009-06-01 21:39:00,1.5158,1.51585,1.5157,1.51585,78600000.0
2009-06-01 21:40:00,1.51585,1.51585,1.51575,1.5158,26400000.0
2009-06-01 21:41:00,1.5158,1.5158,1.5157,1.51575,56400000.0
2009-06-01 21:42:00,1.5158,1.51585,1.51565,1.51575,685600002.0
2009-06-01 21:43:00,1.51575,1.51585,1.51575,1.5158,559000000.0
2009-06-01 21:44:00,1.51585,1.5159,1.5158,1.5158,151800000.0
2009-06-01 21:45:00,1.51585,1.51585,1.51575,1.51575,214200000.0
2009-06-01 21:46:00,1.5158,1.5164,1.5157,1.5161,335600000.0
2009-06-01 21:47:00,1.5161,1.5161,1.5157,1.51575,333600000.0
2009-06-01 21:48:00,1.51575,1.5158,1.5155,1.51565,121600000.0
2009-06-01 21:49:00,1.51565,1.51585,1.5155,1.51565,129000000.0
2009-06-01 21:50:00,1.51565,1.51575,1.51565,1.51565,31000000.0
2009-06-01 21:51:00,1.5158,1.51585,1.5155,1.51555,131200000.0
2009-06-01 21:52:00,1.5156,1.51575,1.51555,1.51565,116000000.0
2009-06-01 21:53:00,1.51575,1.51585,1.51575,1.51575,37800000.0
2009-06-01 21:54:00,1.5159,1.5159,1.51555,1.51575,163800000.0
2009-06-01 21:55:00,1.51575,1.51575,1.51565,1.51575,40000000.0
2009-06-01 21:56:00,1.51575,1.51575,1.5154,1.51545,97300000.0
2009-06-01 21:57:00,1.51545,1.51545,1.51525,1.51525,78400000.0
2009-06-01 21:58:00,1.51525,1.51575,1.5152,1.51555,144400000.0
2009-06-01 21:59:00,1.5157,1.5159,1.5157,1.51575,31800000.0
2009-06-01 22:00:00,1.51536,1.5156,1.51536,1.51553,145800000.0
2009-06-01 22:01:00,1.51575,1.51575,1.51525,1.51525,25800000.0
2009-06-01 22:02:00,1.51525,1.5158,1.51525,1.5158,238200000.0
2009-06-01 22:03:00,1.51585,1.51585,1.51575,1.51575,3200000.0
2009-06-01 22:04:00,1.5157,1.5158,1.5152,1.51575,103200000.0
2009-06-01 22:05:00,1.5158,1.5158,1.51535,1.51535,167800000.0
2009-06-01 22:06:00,1.51545,1.51545,1.51515,1.51525,365200000.0
2009-06-01 22:07:00,1.51525,1.51535,1.51495,1.51525,76000000.0
2009-06-01 22:08:00,1.51545,1.5156,1.51545,1.5156,80800000.0
2009-06-01 22:09:00,1.51575,1.51575,1.5155,1.5155,29000000.0
2009-06-01 22:10:00,1.5155,1.5156,1.51545,1.5156,108600000.0
2009-06-01 22:11:00,1.5156,1.5156,1.5155,1.5156,64200000.0
2009-06-01 22:12:00,1.5155,1.5155,1.5155,1.5155,45800000.0
2009-06-01 22:13:00,1.5155,1.51555,1.51545,1.51555,56600000.0
2009-06-01 22:14:00,1.51545,1.5155,1.51505,1.51515,102000000.0
2009-06-01 22:15:00,1.51535,1.51545,1.51495,1.51525,480400000.0
2009-06-01 22:16:00,1.5154,1.51545,1.51525,1.51525,62400000.0
2009-06-01 22:17:00,1.51525,1.5153,1.5152,1.5153,65800000.0
2009-06-01 22:18:00,1.5153,1.51575,1.51525,1.51545,160200000.0
2009-06-01 22:19:00,1.51545,1.51575,1.5154,1.5155,108600000.0
2009-06-01 22:20:00,1.51545,1.5155,1.51535,1.5155,102200000.0
2009-06-01 22:21:00,1.5155,1.5155,1.51545,1.51545,72400000.0
2009-06-01 22:22:00,1.51555,1.51555,1.51535,1.51545,119000000.0
2009-06-01 22:23:00,1.5154,1.5154,1.51515,1.51525,235800000.0
2009-06-01 22:24:00,1.5153,1.51535,1.51525,1.51535,80400000.0
2009-06-01 22:25:00,1.51535,1.5155,1.5152,1.51525,83000000.0
2009-06-01 22:26:00,1.51525,1.51535,1.5152,1.5153,183000000.0
2009-06-01 22:27:00,1.51535,1.5154,1.5153,1.51535,61000000.0
2009-06-01 22:28:00,1.51535,1.51545,1.51535,1.5154,96600000.0
2009-06-01 22:29:00,1.5154,1.5155,1.51515,1.51525,135400000.0
2009-06-01 22:30:00,1.51525,1.51565,1.51515,1.5156,59500000.0
2009-06-01 22:31:00,1.51545,1.5156,1.51545,1.5155,55200000.0
2009-06-01 22:32:00,1.51565,1.51565,1.5154,1.5156,81000000.0
2009-06-01 22:33:00,1.5156,1.5156,1.5156,1.5156,11200000.0
2009-06-01 22:34:00,1.5156,1.5158,1.5156,1.51575,41600000.0
2009-06-01 22:35:00,1.51575,1.51575,1.51545,1.51545,65200000.0
2009-06-01 22:36:00,1.5155,1.5155,1.5152,1.5153,247000000.0
2009-06-01 22:37:00,1.51525,1.5153,1.51525,1.5153,40400000.0
2009-06-01 22:38:00,1.5153,1.51535,1.5153,1.5153,10400000.0
2009-06-01 22:39:00,1.5153,1.5153,1.51515,1.51525,31000000.0
2009-06-01 22:40:00,1.51525,1.51535,1.51515,1.5153,39800000.0
2009-06-01 22:41:00,1.5153,1.5153,1.5151,1.5153,21000000.0
2009-06-01 22:42:00,1.51515,1.51515,1.51515,1.51515,8000000.0
2009-06-01 22:43:00,1.51515,1.51515,1.51515,1.51515,13400000.0
2009-06-01 22:44:00,1.51515,1.51515,1.51515,1.51515,10400000.0
2009-06-01 22:45:00,1.51505,1.51535,1.51505,1.51525,129400000.0
2009-06-01 22:46:00,1.5151,1.5151,1.51505,1.51505,60600000.0
2009-06-01 22:47:00,1.5151,1.51545,1.51495,1.51505,164400000.0
2009-06-01 22:48:00,1.51515,1.51575,1.5151,1.5153,152200000.0
2009-06-01 22:49:00,1.5155,1.5156,1.51505,1.51525,151400000.0
2009-06-01 22:50:00,1.5153,1.5155,1.5153,1.5155,7400000.0
2009-06-01 22:51:00,1.51555,1.51565,1.5155,1.5156,84000000.0
2009-06-01 22:52:00,1.51555,1.51555,1.51525,1.5154,128600000.0
2009-06-01 22:53:00,1.51545,1.51545,1.51545,1.51545,71400000.0
2009-06-01 22:54:00,1.51545,1.5156,1.51545,1.51555,56800000.0
2009-06-01 22:55:00,1.51555,1.5161,1.51545,1.5155,189200000.0
2009-06-01 22:56:00,1.5155,1.51555,1.5155,1.5155,44000000.0
2009-06-01 22:57:00,1.5155,1.51555,1.51525,1.5154,180000000.0
2009-06-01 22:58:00,1.5154,1.5154,1.5153,1.5153,173800000.0
2009-06-01 22:59:00,1.5153,1.5154,1.515,1.51515,115400000.0
2009-06-01 23:00:00,1.51505,1.51508,1.51481,1.51481,10800000.0
2009-06-01 23:01:00,1.5149,1.5149,1.51456,1.51475,27800000.0
2009-06-01 23:02:00,1.5149,1.5149,1.5149,1.5149,1000000.0
2009-06-01 23:03:00,1.51485,1.51485,1.5147,1.5148,21800000.0
2009-06-01 23:04:00,1.51485,1.5149,1.51475,1.51475,11800000.0
2009-06-01 23:05:00,1.5149,1.5151,1.5145,1.51505,62000000.0
2009-06-01 23:06:00,1.51495,1.51505,1.51475,1.51495,33800000.0
2009-06-01 23:07:00,1.5149,1.515,1.51465,1.51465,22000000.0
2009-06-01 23:08:00,1.51475,1.5149,1.51475,1.5149,44200000.0
2009-06-01 23:09:00,1.51495,1.5151,1.51495,1.5151,12000000.0
2009-06-01 23:10:00,1.5151,1.51525,1.5151,1.5152,24800000.0
2009-06-01 23:11:00,1.51515,1.51515,1.5151,1.51515,19200000.0
2009-06-01 23:12:00,1.51515,1.5152,1.5151,1.5152,24400000.0
2009-06-01 23:13:00,1.51485,1.5152,1.51485,1.5151,23600000.0
2009-06-01 23:14:00,1.51505,1.51525,1.51505,1.51515,32200000.0
2009-06-01 23:15:00,1.5151,1.5152,1.5151,1.5152,7200000.0
2009-06-01 23:16:00,1.5152,1.5152,1.5152,1.5152,1400000.0
2009-06-01 23:17:00,1.51515,1.5153,1.51515,1.5153,8000000.0
2009-06-01 23:18:00,1.5152,1.5153,1.5152,1.5153,7800000.0
2009-06-01 23:19:00,1.5153,1.51535,1.5151,1.5153,32000000.0
2009-06-01 23:20:00,1.5153,1.5153,1.5153,1.5153,2800000.0
2009-06-01 23:21:00,1.51526,1.51536,1.51522,1.51524,47200000.0
2009-06-01 23:22:00,1.51495,1.515,1.5149,1.51492,66600000.0
2009-06-01 23:23:00,1.51523,1.5154,1.5151,1.5151,46000000.0
2009-06-01 23:24:00,1.5153,1.51545,1.51525,1.51525,115800000.0
2009-06-01 23:25:00,1.5152,1.5152,1.51505,1.51505,99200000.0
2009-06-01 23:26:00,1.51505,1.51515,1.51505,1.51515,48600000.0
2009-06-01 23:27:00,1.5152,1.51535,1.51505,1.5153,170800000.0
2009-06-01 23:28:00,1.5153,1.5153,1.51515,1.51515,9000000.0
2009-06-01 23:29:00,1.51525,1.51525,1.5152,1.5152,38000000.0
2009-06-01 23:30:00,1.5152,1.5152,1.5152,1.5152,16000000.0
2009-06-01 23:31:00,1.515,1.51514,1.51485,1.5151,42400000.0
2009-06-01 23:32:00,1.5152,1.5152,1.5151,1.5151,54000000.0
2009-06-01 23:33:00,1.5151,1.5153,1.5151,1.5153,52400000.0
2009-06-01 23:34:00,1.5153,1.51535,1.51495,1.51535,39400000.0
2009-06-01 23:35:00,1.51535,1.51535,1.51535,1.51535,6400000.0
2009-06-01 23:36:00,1.51535,1.51535,1.5152,1.51535,30000000.0
2009-06-01 23:37:00,1.51535,1.51535,1.5152,1.51535,48000000.0
2009-06-01 23:38:00,1.51479,1.51483,1.51469,1.51469,75200000.0
2009-06-01 23:39:00,1.51535,1.51535,1.51535,1.51535,16000000.0
2009-06-01 23:40:00,1.51535,1.51535,1.5152,1.51535,39200000.0
2009-06-01 23:41:00,1.51535,1.51535,1.51485,1.515,100000000.0
2009-06-01 23:42:00,1.515,1.51535,1.51485,1.51535,32400000.0
2009-06-01 23:43:00,1.51535,1.51565,1.51515,1.5154,123200000.0
2009-06-01 23:44:00,1.5153,1.5154,1.51515,1.51535,44000000.0
2009-06-01 23:45:00,1.5154,1.51545,1.51535,1.5154,14800000.0
2009-06-01 23:46:00,1.51545,1.51545,1.51515,1.51515,25200000.0
2009-06-01 23:47:00,1.51515,1.5153,1.51505,1.51505,155600000.0
2009-06-01 23:48:00,1.51505,1.5151,1.51505,1.51505,134200000.0
2009-06-01 23:49:00,1.5151,1.51515,1.5151,1.51515,5400000.0
2009-06-01 23:50:00,1.5152,1.5164,1.515,1.515,143800000.0
2009-06-01 23:51:00,1.51505,1.51525,1.5149,1.51495,30800000.0
2009-06-01 23:52:00,1.51495,1.51535,1.51495,1.51525,92000000.0
2009-06-01 23:53:00,1.5154,1.51565,1.51505,1.51555,63500000.0
2009-06-01 23:54:00,1.51555,1.51555,1.5152,1.51545,49400000.0
2009-06-01 23:55:00,1.51545,1.51565,1.51545,1.51565,11800000.0
2009-06-01 23:56:00,1.51565,1.51565,1.5152,1.51565,20200000.0
2009-06-01 23:57:00,1.5156,1.51565,1.51515,1.51565,47600000.0
2009-06-01 23:58:00,1.51565,1.51565,1.51555,1.51565,7000000.0
2009-06-01 23:59:00,1.51565,1.51565,1.51565,1.51565,15400000.0
2009-06-02 00:00:00,1.51565,1.51565,1.5152,1.51525,92800000.0
2009-06-02 00:01:00,1.51525,1.51545,1.51525,1.51545,89200000.0
2009-06-02 00:02:00,1.51545,1.5156,1.51545,1.51545,45200000.0
2009-06-02 00:03:00,1.51545,1.51545,1.51545,1.51545,24000000.0
2009-06-02 00:04:00,1.51545,1.51555,1.51525,1.51525,92600000.0
2009-06-02 00:05:00,1.51525,1.5153,1.51525,1.51525,55000000.0
2009-06-02 00:06:00,1.51515,1.5152,1.51505,1.5151,93000000.0
2009-06-02 00:07:00,1.5151,1.5153,1.51495,1.5153,104600000.0
2009-06-02 00:08:00,1.5153,1.5153,1.51515,1.51525,138400000.0
2009-06-02 00:09:00,1.51525,1.51525,1.51525,1.51525,26400000.0
2009-06-02 00:10:00,1.5153,1.5153,1.5153,1.5153,13200000.0
2009-06-02 00:11:00,1.51535,1.51535,1.51525,1.51525,39600000.0
2009-06-02 00:12:00,1.51525,1.5153,1.5152,1.5152,39800000.0
2009-06-02 00:13:00,1.5152,1.51525,1.5152,1.51525,72000000.0
2009-06-02 00:14:00,1.51525,1.5153,1.51525,1.51525,148400000.0
2009-06-02 00:15:00,1.5153,1.5154,1.51525,1.5153,132000000.0
2009-06-02 00:16:00,1.51535,1.5155,1.51535,1.5155,42400000.0
2009-06-02 00:17:00,1.51555,1.5156,1.51555,1.51555,39400000.0
2009-06-02 00:18:00,1.5156,1.51565,1.5155,1.51555,107000000.0
2009-06-02 00:19:00,1.51555,1.51555,1.5155,1.51555,29400000.0
2009-06-02 00:20:00,1.5155,1.5155,1.51545,1.5155,35400000.0
2009-06-02 00:21:00,1.51545,1.5155,1.5154,1.5155,35400000.0
2009-06-02 00:22:00,1.5155,1.5155,1.5155,1.5155,35200000.0
2009-06-02 00:23:00,1.5155,1.5155,1.51535,1.5155,75000000.0
2009-06-02 00:24:00,1.5154,1.5155,1.5153,1.51545,68600000.0
2009-06-02 00:25:00,1.51545,1.51545,1.5154,1.5154,25000000.0
2009-06-02 00:26:00,1.5154,1.5154,1.51515,1.5152,87400001.0
2009-06-02 00:27:00,1.5152,1.51535,1.51515,1.51525,150800000.0
2009-06-02 00:28:00,1.5153,1.51545,1.5153,1.51545,32200000.0
2009-06-02 00:29:00,1.5154,1.5157,1.5154,1.51555,65800000.0
2009-06-02 00:30:00,1.5155,1.51565,1.5155,1.5156,11600000.0
2009-06-02 00:31:00,1.51565,1.51575,1.5156,1.51575,166400000.0
2009-06-02 00:32:00,1.51545,1.5157,1.5154,1.51544,167600000.0
2009-06-02 00:33:00,1.51565,1.5158,1.5155,1.51555,111600000.0
2009-06-02 00:34:00,1.51555,1.51555,1.5154,1.51545,51600000.0
2009-06-02 00:35:00,1.51555,1.5156,1.5155,1.5155,29200000.0
2009-06-02 00:36:00,1.51545,1.51545,1.5153,1.5153,52200000.0
2009-06-02 00:37:00,1.5153,1.51535,1.51525,1.5153,129000000.0
2009-06-02 00:38:00,1.5153,1.5154,1.51525,1.5154,102600000.0
2009-06-02 00:39:00,1.5154,1.5154,1.5154,1.5154,17600000.0
2009-06-02 00:40:00,1.5154,1.51545,1.5153,1.51545,60600000.0
2009-06-02 00:41:00,1.5155,1.5155,1.5155,1.5155,25000000.0
2009-06-02 00:42:00,1.51555,1.51565,1.51545,1.51545,73800000.0
2009-06-02 00:43:00,1.51545,1.51575,1.5154,1.51575,105600000.0
2009-06-02 00:44:00,1.51565,1.5157,1.51565,1.5157,4200000.0
2009-06-02 00:45:00,1.5157,1.5157,1.5157,1.5157,1400000.0
2009-06-02 00:46:00,1.5157,1.5158,1.51565,1.5158,15600000.0
2009-06-02 00:47:00,1.5157,1.5157,1.5157,1.5157,4200000.0
2009-06-02 00:48:00,1.5157,1.5157,1.51555,1.51565,30000000.0
2009-06-02 00:49:00,1.5157,1.5157,1.51555,1.51555,100800000.0
2009-06-02 00:50:00,1.51555,1.5156,1.51555,1.51555,30800000.0
2009-06-02 00:51:00,1.51555,1.51555,1.51505,1.51505,327800000.0
2009-06-02 00:52:00,1.51505,1.5151,1.51505,1.51505,55400000.0
2009-06-02 00:53:00,1.51505,1.5153,1.51505,1.51525,148600000.0
2009-06-02 00:54:00,1.5152,1.51535,1.51515,1.5152,57400000.0
2009-06-02 00:55:00,1.51515,1.51515,1.51515,1.51515,20000000.0
2009-06-02 00:56:00,1.51535,1.51535,1.51515,1.5152,165000000.0
2009-06-02 00:57:00,1.51525,1.5154,1.515,1.51525,206400000.0
2009-06-02 00:58:00,1.51525,1.5153,1.5152,1.5152,23800000.0
2009-06-02 00:59:00,1.5152,1.5152,1.51515,1.5152,6000000.0
2009-06-02 01:00:00,1.5152,1.5152,1.5151,1.5151,34000000.0
2009-06-02 01:01:00,1.51505,1.5152,1.51505,1.5152,47600000.0
2009-06-02 01:02:00,1.5152,1.5152,1.5152,1.5152,5800000.0
2009-06-02 01:03:00,1.51492,1.51511,1.5148,1.51495,238200000.0
2009-06-02 01:04:00,1.5152,1.51525,1.51515,1.51525,28600000.0
2009-06-02 01:05:00,1.51525,1.51535,1.51525,1.51535,12400000.0
2009-06-02 01:06:00,1.5153,1.51535,1.5153,1.51535,16200000.0
2009-06-02 01:07:00,1.5154,1.5154,1.51525,1.51525,4800000.0
2009-06-02 01:08:00,1.51525,1.51525,1.51525,1.51525,3600000.0
2009-06-02 01:09:00,1.5152,1.5154,1.5151,1.5152,76200000.0
2009-06-02 01:10:00,1.5152,1.51545,1.5152,1.5154,31000000.0
2009-06-02 01:11:00,1.5154,1.5156,1.5154,1.5155,105400000.0
2009-06-02 01:12:00,1.51565,1.51565,1.51565,1.51565,18000000.0
2009-06-02 01:13:00,1.51565,1.51565,1.51555,1.51565,28800000.0
2009-06-02 01:14:00,1.51565,1.51565,1.5154,1.5155,27200000.0
2009-06-02 01:15:00,1.5154,1.5154,1.5151,1.5152,52800000.0
2009-06-02 01:16:00,1.5152,1.5152,1.51495,1.5151,32600000.0
2009-06-02 01:17:00,1.5151,1.5151,1.5151,1.5151,32800000.0
2009-06-02 01:18:00,1.5151,1.5151,1.5151,1.5151,19000000.0
2009-06-02 01:19:00,1.5151,1.5151,1.5151,1.5151,6200000.0
2009-06-02 01:20:00,1.5151,1.5151,1.515,1.515,18200000.0
2009-06-02 01:21:00,1.51505,1.51505,1.51505,1.51505,1200000.0
2009-06-02 01:22:00,1.51505,1.51505,1.51505,1.51505,3600000.0
2009-06-02 01:23:00,1.515,1.515,1.515,1.515,5000000.0
2009-06-02 01:24:00,1.51505,1.51505,1.515,1.51505,25800000.0
2009-06-02 01:25:00,1.51505,1.5152,1.51505,1.5152,18000000.0
2009-06-02 01:26:00,1.51525,1.5153,1.5152,1.51525,66800000.0
2009-06-02 01:27:00,1.51525,1.51525,1.5152,1.5152,4000000.0
2009-06-02 01:28:00,1.51525,1.51535,1.51525,1.51535,28800000.0
2009-06-02 01:29:00,1.51535,1.51545,1.5153,1.51545,46000000.0
2009-06-02 01:30:00,1.5154,1.5154,1.51535,1.5154,31200000.0
2009-06-02 01:31:00,1.51535,1.51535,1.51525,1.51525,28400000.0
2009-06-02 01:32:00,1.51525,1.51525,1.51525,1.51525,14800000.0
2009-06-02 01:33:00,1.5152,1.5152,1.51515,1.51515,35600000.0
2009-06-02 01:34:00,1.5152,1.5152,1.5152,1.5152,1000000.0
2009-06-02 01:35:00,1.51515,1.51515,1.5151,1.5151,33800000.0
2009-06-02 01:36:00,1.51505,1.5151,1.51505,1.5151,71800000.0
2009-06-02 01:37:00,1.5151,1.5151,1.51505,1.5151,9800000.0
2009-06-02 01:38:00,1.51505,1.51515,1.51505,1.51515,21800000.0
2009-06-02 01:39:00,1.51505,1.5151,1.51505,1.5151,7200000.0
2009-06-02 01:40:00,1.5151,1.5151,1.5151,1.5151,26600000.0
2009-06-02 01:41:00,1.5151,1.5151,1.5151,1.5151,2600000.0
2009-06-02 01:42:00,1.51515,1.51515,1.51515,1.51515,19200000.0
2009-06-02 01:43:00,1.51515,1.51515,1.51495,1.515,21600000.0
2009-06-02 01:44:00,1.515,1.51505,1.515,1.51505,4800000.0
2009-06-02 01:45:00,1.51495,1.515,1.51495,1.51495,7400000.0
2009-06-02 01:46:00,1.51495,1.51495,1.51495,1.51495,4200000.0
2009-06-02 01:47:00,1.515,1.51515,1.51495,1.51495,21400000.0
2009-06-02 01:48:00,1.51495,1.51495,1.51495,1.51495,6600000.0
2009-06-02 01:49:00,1.51495,1.5156,1.51495,1.5155,69200000.0
2009-06-02 01:50:00,1.5156,1.5156,1.5155,1.51555,15000000.0
2009-06-02 01:51:00,1.5156,1.51575,1.51555,1.51565,46800000.0
2009-06-02 01:52:00,1.5156,1.5157,1.5156,1.51565,14400000.0
2009-06-02 01:53:00,1.51565,1.5157,1.51565,1.5157,2000000.0
2009-06-02 01:54:00,1.5157,1.5157,1.5157,1.5157,2000000.0
2009-06-02 01:55:00,1.51565,1.5158,1.51555,1.51575,22400000.0
2009-06-02 01:56:00,1.5157,1.51575,1.5157,1.5157,3000000.0
2009-06-02 01:57:00,1.5158,1.51585,1.51555,1.51555,36800000.0
2009-06-02 01:58:00,1.5156,1.51575,1.51555,1.51555,44600000.0
2009-06-02 01:59:00,1.5155,1.5159,1.5155,1.51585,118200000.0
2009-06-02 02:00:00,1.51575,1.51595,1.51565,1.51565,81800000.0
2009-06-02 02:01:00,1.51565,1.51575,1.5155,1.5156,241200000.0
2009-06-02 02:02:00,1.5156,1.51565,1.5156,1.5156,164200000.0
2009-06-02 02:03:00,1.5156,1.51565,1.5149,1.51505,341400000.0
2009-06-02 02:04:00,1.51505,1.51555,1.51505,1.51545,165400000.0
2009-06-02 02:05:00,1.51545,1.51565,1.5153,1.51555,198400000.0
2009-06-02 02:06:00,1.51555,1.51555,1.5154,1.5155,71400000.0
2009-06-02 02:07:00,1.5155,1.5155,1.51525,1.51535,160200000.0
2009-06-02 02:08:00,1.51535,1.51535,1.51505,1.5151,243200000.0
2009-06-02 02:09:00,1.5151,1.5151,1.51495,1.515,205200000.0
2009-06-02 02:10:00,1.515,1.515,1.51495,1.51495,349000000.0
2009-06-02 02:11:00,1.51495,1.5151,1.51495,1.51505,93400000.0
2009-06-02 02:12:00,1.515,1.51505,1.515,1.51505,51600000.0
2009-06-02 02:13:00,1.515,1.515,1.51475,1.51475,89400000.0
2009-06-02 02:14:00,1.5148,1.51495,1.51475,1.5149,188400000.0
2009-06-02 02:15:00,1.51485,1.5149,1.51475,1.51485,159000000.0
2009-06-02 02:16:00,1.51485,1.5149,1.5148,1.5149,112800000.0
2009-06-02 02:17:00,1.5149,1.515,1.51485,1.51485,162400000.0
2009-06-02 02:18:00,1.51485,1.515,1.51485,1.5149,179800000.0
2009-06-02 02:19:00,1.51485,1.515,1.51485,1.5149,68400000.0
2009-06-02 02:20:00,1.5149,1.5149,1.51475,1.5149,164400000.0
2009-06-02 02:21:00,1.51485,1.515,1.5148,1.515,151400000.0
2009-06-02 02:22:00,1.51495,1.515,1.5148,1.51485,136000000.0
2009-06-02 02:23:00,1.5149,1.5149,1.51475,1.51485,80200000.0
2009-06-02 02:24:00,1.5148,1.51495,1.51475,1.51495,242200000.0
2009-06-02 02:25:00,1.51495,1.51495,1.51475,1.51475,113800000.0
2009-06-02 02:26:00,1.5148,1.5149,1.51465,1.5148,238400000.0
2009-06-02 02:27:00,1.5148,1.5149,1.51475,1.5148,277000000.0
2009-06-02 02:28:00,1.5148,1.5149,1.51475,1.5148,218200000.0
2009-06-02 02:29:00,1.51475,1.5149,1.51475,1.5148,143400000.0
2009-06-02 02:30:00,1.5148,1.51485,1.51475,1.51475,494200000.0
2009-06-02 02:31:00,1.51475,1.5148,1.51465,1.51475,993200000.0
2009-06-02 02:32:00,1.51465,1.5148,1.5145,1.51465,167200000.0
2009-06-02 02:33:00,1.51465,1.5148,1.51465,1.51465,68800000.0
2009-06-02 02:34:00,1.51465,1.5148,1.51455,1.5147,63000000.0
2009-06-02 02:35:00,1.5147,1.51495,1.51455,1.51455,314000000.0
2009-06-02 02:36:00,1.51455,1.5149,1.51455,1.5149,238800000.0
2009-06-02 02:37:00,1.5149,1.51495,1.51465,1.5149,252800000.0
2009-06-02 02:38:00,1.5149,1.51515,1.51475,1.5149,140800000.0
2009-06-02 02:39:00,1.5149,1.515,1.5149,1.515,59200000.0
2009-06-02 02:40:00,1.5149,1.51505,1.5144,1.51455,314000000.0
2009-06-02 02:41:00,1.51455,1.515,1.5145,1.51495,234000000.0
2009-06-02 02:42:00,1.51495,1.515,1.51485,1.5149,84000000.0
2009-06-02 02:43:00,1.5149,1.5151,1.51475,1.5151,324800000.0
2009-06-02 02:44:00,1.51505,1.51505,1.5148,1.5149,173200000.0
2009-06-02 02:45:00,1.5149,1.5149,1.5148,1.5148,56200000.0
2009-06-02 02:46:00,1.5148,1.5148,1.51475,1.51475,115400000.0
2009-06-02 02:47:00,1.51475,1.51485,1.51475,1.51475,185200000.0
2009-06-02 02:48:00,1.51475,1.5149,1.51475,1.5149,86800000.0
2009-06-02 02:49:00,1.51485,1.515,1.51485,1.51485,120800000.0
2009-06-02 02:50:00,1.51485,1.5149,1.51485,1.51485,30200000.0
2009-06-02 02:51:00,1.51485,1.51485,1.51485,1.51485,92400000.0
2009-06-02 02:52:00,1.51485,1.51495,1.51485,1.51485,73000000.0
2009-06-02 02:53:00,1.5149,1.51495,1.51485,1.51485,238000000.0
2009-06-02 02:54:00,1.51485,1.515,1.51485,1.515,456000000.0
2009-06-02 02:55:00,1.5149,1.51575,1.51485,1.51575,282200000.0
2009-06-02 02:56:00,1.51575,1.5158,1.51475,1.51495,235400000.0
2009-06-02 02:57:00,1.515,1.51505,1.51465,1.51475,161600000.0
2009-06-02 02:58:00,1.5149,1.5151,1.51475,1.51485,121600000.0
2009-06-02 02:59:00,1.51485,1.51485,1.5144,1.51445,285600000.0
2009-06-02 03:00:00,1.5145,1.51455,1.51445,1.51455,82200000.0
2009-06-02 03:01:00,1.51445,1.51455,1.51445,1.51455,71200000.0
2009-06-02 03:02:00,1.51455,1.51455,1.51445,1.5145,54000000.0
2009-06-02 03:03:00,1.5145,1.5146,1.51445,1.51455,160000000.0
2009-06-02 03:04:00,1.5146,1.5147,1.5146,1.51465,150800000.0
2009-06-02 03:05:00,1.51465,1.51475,1.5146,1.5147,92600000.0
2009-06-02 03:06:00,1.51475,1.51475,1.51455,1.51455,79800000.0
2009-06-02 03:07:00,1.51465,1.5147,1.51455,1.51465,100800000.0
2009-06-02 03:08:00,1.5147,1.5147,1.51465,1.51465,11000000.0
2009-06-02 03:09:00,1.51465,1.51465,1.51445,1.51455,89000000.0
2009-06-02 03:10:00,1.51455,1.51455,1.51435,1.51455,82400000.0
2009-06-02 03:11:00,1.51455,1.51455,1.51435,1.51445,55600000.0
2009-06-02 03:12:00,1.51435,1.51435,1.5138,1.5139,51600000.0
2009-06-02 03:13:00,1.5139,1.51405,1.5138,1.51395,89600000.0
2009-06-02 03:14:00,1.51395,1.51405,1.51395,1.51405,85600000.0
2009-06-02 03:15:00,1.514,1.51415,1.514,1.51415,34600000.0
2009-06-02 03:16:00,1.51415,1.51415,1.51405,1.51415,40400000.0
2009-06-02 03:17:00,1.51415,1.5142,1.51405,1.5142,75400000.0
2009-06-02 03:18:00,1.51415,1.5142,1.51405,1.51415,78200000.0
2009-06-02 03:19:00,1.51415,1.5145,1.51415,1.5145,75200000.0
2009-06-02 03:20:00,1.5145,1.51465,1.51405,1.51405,86400000.0
2009-06-02 03:21:00,1.51405,1.51425,1.51405,1.51425,11200000.0
2009-06-02 03:22:00,1.51425,1.51435,1.51405,1.51415,183000000.0
2009-06-02 03:23:00,1.51425,1.51445,1.51415,1.5144,56800000.0
2009-06-02 03:24:00,1.51445,1.51445,1.51425,1.51425,32000000.0
2009-06-02 03:25:00,1.51425,1.5144,1.51425,1.51425,57400000.0
2009-06-02 03:26:00,1.51435,1.51445,1.51425,1.51435,259400000.0
2009-06-02 03:27:00,1.51425,1.5146,1.51425,1.51425,189200000.0
2009-06-02 03:28:00,1.51425,1.5145,1.5142,1.5143,127600000.0
2009-06-02 03:29:00,1.5143,1.51445,1.5143,1.5144,32400000.0
2009-06-02 03:30:00,1.51445,1.5145,1.5144,1.51445,53200000.0
2009-06-02 03:31:00,1.51445,1.5145,1.5143,1.51445,40200000.0
2009-06-02 03:32:00,1.51445,1.5145,1.51435,1.5144,77200000.0
2009-06-02 03:33:00,1.5144,1.51455,1.5143,1.5143,89600000.0
2009-06-02 03:34:00,1.5143,1.5153,1.5143,1.51505,106000000.0
2009-06-02 03:35:00,1.51505,1.51525,1.515,1.5152,47600000.0
2009-06-02 03:36:00,1.51525,1.51545,1.51525,1.5154,88400000.0
2009-06-02 03:37:00,1.51535,1.51585,1.51535,1.5157,106600000.0
2009-06-02 03:38:00,1.5157,1.5157,1.51565,1.51565,14600000.0
2009-06-02 03:39:00,1.51565,1.51575,1.51555,1.5157,47400000.0
2009-06-02 03:40:00,1.5157,1.51575,1.5157,1.51575,68400000.0
2009-06-02 03:41:00,1.5157,1.5158,1.5157,1.5158,127000000.0
2009-06-02 03:42:00,1.51575,1.5158,1.51575,1.51575,150000000.0
2009-06-02 03:43:00,1.51575,1.51575,1.51575,1.51575,14200000.0
2009-06-02 03:44:00,1.51575,1.5159,1.51575,1.5158,82000000.0
2009-06-02 03:45:00,1.5157,1.51575,1.51565,1.51575,20600000.0
2009-06-02 03:46:00,1.51575,1.5158,1.51575,1.5158,38800000.0
2009-06-02 03:47:00,1.5158,1.5158,1.5158,1.5158,36800000.0
2009-06-02 03:48:00,1.5158,1.51585,1.5158,1.5158,99600000.0
2009-06-02 03:49:00,1.5158,1.5158,1.5158,1.5158,5000000.0
2009-06-02 03:50:00,1.5158,1.5158,1.5158,1.5158,70600000.0
2009-06-02 03:51:00,1.5158,1.51585,1.5158,1.5158,45400000.0
2009-06-02 03:52:00,1.5158,1.5158,1.51565,1.51575,79600000.0
2009-06-02 03:53:00,1.51575,1.51575,1.5157,1.5157,34400000.0
2009-06-02 03:54:00,1.51575,1.5158,1.51575,1.5158,45800000.0
2009-06-02 03:55:00,1.5158,1.5158,1.51575,1.51575,48800000.0
2009-06-02 03:56:00,1.51575,1.5158,1.5157,1.5157,86800000.0
2009-06-02 03:57:00,1.5157,1.5157,1.51545,1.5155,146200000.0
2009-06-02 03:58:00,1.5155,1.51555,1.51545,1.51545,99400000.0
2009-06-02 03:59:00,1.51545,1.51545,1.51535,1.51535,30600000.0
2009-06-02 04:00:00,1.5154,1.5154,1.51535,1.51535,41800000.0
2009-06-02 04:01:00,1.51535,1.51535,1.51515,1.51515,30200000.0
2009-06-02 04:02:00,1.51515,1.5152,1.51515,1.5152,96400000.0
2009-06-02 04:03:00,1.51515,1.51525,1.51515,1.5152,31200000.0
2009-06-02 04:04:00,1.5152,1.5152,1.51515,1.5152,52000000.0
2009-06-02 04:05:00,1.51515,1.5152,1.51515,1.51515,23200000.0
2009-06-02 04:06:00,1.5152,1.51525,1.51515,1.51515,161400000.0
2009-06-02 04:07:00,1.51515,1.5153,1.51515,1.51515,133400000.0
2009-06-02 04:08:00,1.51515,1.51515,1.51515,1.51515,100800000.0
2009-06-02 04:09:00,1.51515,1.5152,1.51515,1.51515,103000000.0
2009-06-02 04:10:00,1.51515,1.51515,1.51515,1.51515,30800000.0
2009-06-02 04:11:00,1.51515,1.51515,1.51515,1.51515,15400000.0
2009-06-02 04:12:00,1.51515,1.51535,1.51515,1.51535,28200000.0
2009-06-02 04:13:00,1.5154,1.5154,1.51515,1.51525,26800000.0
2009-06-02 04:14:00,1.51525,1.51525,1.51515,1.51525,8600000.0
2009-06-02 04:15:00,1.51515,1.51535,1.51515,1.51515,77600000.0
2009-06-02 04:16:00,1.51525,1.51535,1.51515,1.5153,63400000.0
2009-06-02 04:17:00,1.51525,1.5153,1.51525,1.5153,5200000.0
2009-06-02 04:18:00,1.51525,1.51535,1.51525,1.51535,6600000.0
2009-06-02 04:19:00,1.5153,1.5153,1.51525,1.5153,3600000.0
2009-06-02 04:20:00,1.5153,1.51545,1.51525,1.51535,62000000.0
2009-06-02 04:21:00,1.51535,1.51535,1.5152,1.51535,81400000.0
2009-06-02 04:22:00,1.51535,1.51545,1.51535,1.51535,54200000.0
2009-06-02 04:23:00,1.51545,1.51545,1.51535,1.5154,14800000.0
2009-06-02 04:24:00,1.51545,1.51545,1.51535,1.51545,47000000.0
2009-06-02 04:25:00,1.51545,1.5156,1.51545,1.51555,45600000.0
2009-06-02 04:26:00,1.51555,1.5157,1.5155,1.5156,46400000.0
2009-06-02 04:27:00,1.51555,1.5159,1.51555,1.5157,59800000.0
2009-06-02 04:28:00,1.51575,1.51575,1.51545,1.51555,47000000.0
2009-06-02 04:29:00,1.51555,1.51555,1.51545,1.5155,33800000.0
2009-06-02 04:30:00,1.5155,1.51555,1.51535,1.51545,22200000.0
2009-06-02 04:31:00,1.5155,1.5155,1.5154,1.5155,30000000.0
2009-06-02 04:32:00,1.51545,1.5156,1.51535,1.5155,79400000.0
2009-06-02 04:33:00,1.51555,1.5156,1.51545,1.51545,32000000.0
2009-06-02 04:34:00,1.5155,1.51575,1.51535,1.51545,58000000.0
2009-06-02 04:35:00,1.51545,1.51545,1.51535,1.51535,13400000.0
2009-06-02 04:36:00,1.51535,1.5154,1.51525,1.51535,56600000.0
2009-06-02 04:37:00,1.51535,1.5155,1.5153,1.51535,75000000.0
2009-06-02 04:38:00,1.5153,1.51555,1.51525,1.5155,39800000.0
2009-06-02 04:39:00,1.51555,1.5157,1.5154,1.51565,44600000.0
2009-06-02 04:40:00,1.51565,1.5157,1.5153,1.51545,134600000.0
2009-06-02 04:41:00,1.5155,1.5155,1.51535,1.51535,105600000.0
2009-06-02 04:42:00,1.51535,1.5154,1.51515,1.51525,96400000.0
2009-06-02 04:43:00,1.51525,1.51525,1.51525,1.51525,19200000.0
2009-06-02 04:44:00,1.51525,1.51525,1.5148,1.5152,157200000.0
2009-06-02 04:45:00,1.5152,1.5153,1.5151,1.51525,36000000.0
2009-06-02 04:46:00,1.51515,1.51525,1.51505,1.5151,131400000.0
2009-06-02 04:47:00,1.5151,1.51515,1.5151,1.51515,148400000.0
2009-06-02 04:48:00,1.51515,1.51525,1.51505,1.51515,218000000.0
2009-06-02 04:49:00,1.51515,1.5153,1.5151,1.5152,161600000.0
2009-06-02 04:50:00,1.51515,1.5152,1.51515,1.51515,58800000.0
2009-06-02 04:51:00,1.51515,1.51535,1.51515,1.51525,88200000.0
2009-06-02 04:52:00,1.51525,1.5155,1.5152,1.51525,125600000.0
2009-06-02 04:53:00,1.51525,1.51525,1.51525,1.51525,61600000.0
2009-06-02 04:54:00,1.51525,1.51535,1.51525,1.5153,68600000.0
2009-06-02 04:55:00,1.5153,1.5154,1.51525,1.51525,43000000.0
2009-06-02 04:56:00,1.5153,1.51545,1.51525,1.51535,56600000.0
2009-06-02 04:57:00,1.5154,1.5154,1.51535,1.51535,51400000.0
2009-06-02 04:58:00,1.51535,1.5154,1.51535,1.5154,22000000.0
2009-06-02 04:59:00,1.51535,1.51535,1.51535,1.51535,1600000.0
2009-06-02 05:00:00,1.5154,1.5154,1.51535,1.5154,3600000.0
2009-06-02 05:01:00,1.51535,1.51535,1.51535,1.51535,25400000.0
2009-06-02 05:02:00,1.51535,1.51555,1.51535,1.51545,108200000.0
2009-06-02 05:03:00,1.5155,1.51555,1.51545,1.51555,40400000.0
2009-06-02 05:04:00,1.5155,1.5155,1.5155,1.5155,17200000.0
2009-06-02 05:05:00,1.51555,1.51575,1.51545,1.51575,115800000.0
2009-06-02 05:06:00,1.51575,1.51575,1.51555,1.51555,135000000.0
2009-06-02 05:07:00,1.51555,1.51575,1.51555,1.51565,63400000.0
2009-06-02 05:08:00,1.51565,1.51575,1.51565,1.51565,70000000.0
2009-06-02 05:09:00,1.5157,1.5157,1.51565,1.51565,22600000.0
2009-06-02 05:10:00,1.51565,1.51565,1.51565,1.51565,27400000.0
2009-06-02 05:11:00,1.51565,1.5157,1.51565,1.5157,16400000.0
2009-06-02 05:12:00,1.51565,1.51585,1.51565,1.51575,66600000.0
2009-06-02 05:13:00,1.51575,1.51585,1.5157,1.5157,169600000.0
2009-06-02 05:14:00,1.5157,1.5157,1.51565,1.5157,33600000.0
2009-06-02 05:15:00,1.51565,1.5157,1.51565,1.51565,40800000.0
2009-06-02 05:16:00,1.5157,1.5157,1.51565,1.51565,20000000.0
2009-06-02 05:17:00,1.5157,1.5157,1.51565,1.51565,45600000.0
2009-06-02 05:18:00,1.51565,1.5157,1.51565,1.51565,20800000.0
2009-06-02 05:19:00,1.5157,1.51575,1.51535,1.51545,89400000.0
2009-06-02 05:20:00,1.51545,1.51545,1.51545,1.51545,31200000.0
2009-06-02 05:21:00,1.5155,1.51555,1.5154,1.5154,120000000.0
2009-06-02 05:22:00,1.5154,1.5155,1.5154,1.5155,93000000.0
2009-06-02 05:23:00,1.5154,1.5155,1.5154,1.5155,55800000.0
2009-06-02 05:24:00,1.51545,1.5155,1.51545,1.51545,31800000.0
2009-06-02 05:25:00,1.51545,1.51555,1.51545,1.5155,65200000.0
2009-06-02 05:26:00,1.51545,1.5155,1.51545,1.51545,263600000.0
2009-06-02 05:27:00,1.5155,1.5155,1.51545,1.51545,33800000.0
2009-06-02 05:28:00,1.51545,1.51545,1.51545,1.51545,43000000.0
2009-06-02 05:29:00,1.51545,1.5155,1.51545,1.51545,222800000.0
2009-06-02 05:30:00,1.51545,1.5155,1.51545,1.51545,64200000.0
2009-06-02 05:31:00,1.5155,1.5156,1.51545,1.51545,121200000.0
2009-06-02 05:32:00,1.51545,1.51545,1.51545,1.51545,11000000.0
2009-06-02 05:33:00,1.51545,1.5155,1.51545,1.51545,81400000.0
2009-06-02 05:34:00,1.51545,1.51545,1.51545,1.51545,8000000.0
2009-06-02 05:35:00,1.5155,1.5155,1.51545,1.51545,7800000.0
2009-06-02 05:36:00,1.51545,1.5155,1.51545,1.51545,17200000.0
2009-06-02 05:37:00,1.5155,1.5155,1.51545,1.51545,5200000.0
2009-06-02 05:38:00,1.5155,1.5155,1.51545,1.51545,4000000.0
2009-06-02 05:39:00,1.5155,1.5156,1.51545,1.51555,78600000.0
2009-06-02 05:40:00,1.5156,1.51585,1.5156,1.51575,68600000.0
2009-06-02 05:41:00,1.51575,1.5159,1.5157,1.5158,73800000.0
2009-06-02 05:42:00,1.51575,1.51585,1.5156,1.5158,85000000.0
2009-06-02 05:43:00,1.5157,1.51585,1.5157,1.51585,50200000.0
2009-06-02 05:44:00,1.5157,1.516,1.5157,1.51585,94200000.0
2009-06-02 05:45:00,1.5158,1.5159,1.5158,1.51585,134200000.0
2009-06-02 05:46:00,1.51585,1.51595,1.51585,1.51585,86000000.0
2009-06-02 05:47:00,1.5158,1.51585,1.5158,1.5158,90000000.0
2009-06-02 05:48:00,1.5158,1.51585,1.51575,1.51575,58400000.0
2009-06-02 05:49:00,1.5158,1.51585,1.51575,1.5158,71600000.0
2009-06-02 05:50:00,1.5159,1.516,1.5158,1.5158,155000000.0
2009-06-02 05:51:00,1.5158,1.51595,1.5158,1.51595,126800000.0
2009-06-02 05:52:00,1.5159,1.51595,1.5158,1.5158,173200000.0
2009-06-02 05:53:00,1.5158,1.51595,1.5158,1.5159,121400000.0
2009-06-02 05:54:00,1.5159,1.5159,1.51585,1.51585,105400000.0
2009-06-02 05:55:00,1.5158,1.5159,1.5158,1.5158,71000000.0
2009-06-02 05:56:00,1.5159,1.516,1.51575,1.5159,233200000.0
2009-06-02 05:57:00,1.5159,1.51595,1.5158,1.51585,62400000.0
2009-06-02 05:58:00,1.5159,1.5159,1.5158,1.51585,98400000.0
2009-06-02 05:59:00,1.5158,1.51585,1.5158,1.5158,125400000.0
2009-06-02 06:00:00,1.5158,1.5159,1.5157,1.51575,91600000.0
2009-06-02 06:01:00,1.51575,1.5158,1.51575,1.51575,42400000.0
2009-06-02 06:02:00,1.51575,1.5158,1.51575,1.5158,24800000.0
2009-06-02 06:03:00,1.51575,1.5159,1.5157,1.51575,47000000.0
2009-06-02 06:04:00,1.5158,1.5159,1.51575,1.51575,70400000.0
2009-06-02 06:05:00,1.51585,1.5159,1.51575,1.5159,44600000.0
2009-06-02 06:06:00,1.5159,1.51595,1.5159,1.5159,16600000.0
2009-06-02 06:07:00,1.5159,1.51595,1.51585,1.51595,159800000.0
2009-06-02 06:08:00,1.51605,1.51615,1.51575,1.5158,324000000.0
2009-06-02 06:09:00,1.51585,1.51585,1.51575,1.5158,66800000.0
2009-06-02 06:10:00,1.5158,1.5159,1.5158,1.5158,80000000.0
2009-06-02 06:11:00,1.51575,1.5158,1.5157,1.5157,119800000.0
2009-06-02 06:12:00,1.51575,1.51595,1.51565,1.51565,90200000.0
2009-06-02 06:13:00,1.51565,1.51565,1.51545,1.51565,97800000.0
2009-06-02 06:14:00,1.51565,1.51565,1.51565,1.51565,52600000.0
2009-06-02 06:15:00,1.5156,1.5158,1.51555,1.5157,100800000.0
2009-06-02 06:16:00,1.51565,1.5157,1.5156,1.5157,108800000.0
2009-06-02 06:17:00,1.5157,1.5157,1.5156,1.51565,86400000.0
2009-06-02 06:18:00,1.51565,1.51575,1.5156,1.51575,76600000.0
2009-06-02 06:19:00,1.51575,1.51585,1.51565,1.51575,68800000.0
2009-06-02 06:20:00,1.51575,1.5158,1.5157,1.5157,55800000.0
2009-06-02 06:21:00,1.51575,1.5158,1.5157,1.51575,38200000.0
2009-06-02 06:22:00,1.5158,1.5158,1.5156,1.51565,81400000.0
2009-06-02 06:23:00,1.5157,1.5157,1.51565,1.51565,38200000.0
2009-06-02 06:24:00,1.51565,1.5157,1.51565,1.51565,33600000.0
2009-06-02 06:25:00,1.51565,1.5158,1.51565,1.5158,61400000.0
2009-06-02 06:26:00,1.51585,1.5159,1.51565,1.5157,53400000.0
2009-06-02 06:27:00,1.51565,1.5157,1.51565,1.51565,4800000.0
2009-06-02 06:28:00,1.5157,1.51575,1.51565,1.5157,53000000.0
2009-06-02 06:29:00,1.51565,1.5157,1.5156,1.5156,95200000.0
2009-06-02 06:30:00,1.5156,1.51575,1.51555,1.5156,119600000.0
2009-06-02 06:31:00,1.5156,1.51585,1.51555,1.5156,179200000.0
2009-06-02 06:32:00,1.51565,1.51585,1.5156,1.5158,485000000.0
2009-06-02 06:33:00,1.5158,1.5159,1.51575,1.51585,120000000.0
2009-06-02 06:34:00,1.5159,1.51605,1.5158,1.51595,70000000.0
2009-06-02 06:35:00,1.51595,1.51595,1.51585,1.51585,52400000.0
2009-06-02 06:36:00,1.5159,1.5159,1.5158,1.51585,18800000.0
2009-06-02 06:37:00,1.5158,1.51585,1.5158,1.51585,15000000.0
2009-06-02 06:38:00,1.51585,1.51585,1.5158,1.5158,10800000.0
2009-06-02 06:39:00,1.5158,1.51585,1.5158,1.5158,38800000.0
2009-06-02 06:40:00,1.5158,1.5159,1.5158,1.5159,29800000.0
2009-06-02 06:41:00,1.51585,1.51595,1.5158,1.51585,61600000.0
2009-06-02 06:42:00,1.51585,1.5159,1.5158,1.5158,12000000.0
2009-06-02 06:43:00,1.51585,1.51595,1.51575,1.5158,58200000.0
2009-06-02 06:44:00,1.51575,1.51595,1.51575,1.51585,184600000.0
2009-06-02 06:45:00,1.51585,1.516,1.51585,1.5159,71200000.0
2009-06-02 06:46:00,1.5159,1.5159,1.5159,1.5159,1000000.0
2009-06-02 06:47:00,1.5159,1.5159,1.5158,1.51585,52000000.0
2009-06-02 06:48:00,1.5158,1.51595,1.5158,1.5159,112000000.0
2009-06-02 06:49:00,1.51595,1.51595,1.51575,1.5159,112200000.0
2009-06-02 06:50:00,1.51585,1.51605,1.51585,1.51595,72000000.0
2009-06-02 06:51:00,1.51595,1.516,1.51585,1.51595,110000000.0
2009-06-02 06:52:00,1.5159,1.5159,1.5159,1.5159,6200000.0
2009-06-02 06:53:00,1.51595,1.5161,1.5159,1.5159,118000000.0
2009-06-02 06:54:00,1.5159,1.5159,1.5158,1.5159,31600000.0
2009-06-02 06:55:00,1.5159,1.51595,1.51585,1.5159,85400000.0
2009-06-02 06:56:00,1.5159,1.516,1.5158,1.51585,57800000.0
2009-06-02 06:57:00,1.51585,1.51585,1.51585,1.51585,53000000.0
2009-06-02 06:58:00,1.51585,1.51585,1.51585,1.51585,53200000.0
2009-06-02 06:59:00,1.51585,1.51595,1.51585,1.51585,53200000.0
2009-06-02 07:00:00,1.51585,1.51585,1.51585,1.51585,41800000.0
2009-06-02 07:01:00,1.51585,1.516,1.5158,1.51585,173800000.0
2009-06-02 07:02:00,1.51585,1.51585,1.5158,1.5158,72600000.0
2009-06-02 07:03:00,1.5158,1.51585,1.5158,1.5158,44200000.0
2009-06-02 07:04:00,1.5158,1.51585,1.5158,1.51585,58000000.0
2009-06-02 07:05:00,1.51585,1.51585,1.5158,1.51585,27400000.0
2009-06-02 07:06:00,1.5158,1.51585,1.51575,1.5158,110600000.0
2009-06-02 07:07:00,1.51575,1.51585,1.51575,1.5158,98800000.0
2009-06-02 07:08:00,1.51575,1.5159,1.51575,1.51585,85800000.0
2009-06-02 07:09:00,1.5158,1.516,1.51575,1.51585,249200001.0
2009-06-02 07:10:00,1.51585,1.51585,1.5158,1.51585,56400000.0
2009-06-02 07:11:00,1.51585,1.516,1.5158,1.51595,164600000.0
2009-06-02 07:12:00,1.51595,1.516,1.5159,1.516,106800000.0
2009-06-02 07:13:00,1.51595,1.516,1.5159,1.51595,80400000.0
2009-06-02 07:14:00,1.51595,1.51595,1.5158,1.5159,216200000.0
2009-06-02 07:15:00,1.5159,1.5159,1.51575,1.5159,88800000.0
2009-06-02 07:16:00,1.51585,1.51585,1.5158,1.5158,79000000.0
2009-06-02 07:17:00,1.5158,1.5159,1.5158,1.5159,140800000.0
2009-06-02 07:18:00,1.5159,1.51595,1.5159,1.5159,35200000.0
2009-06-02 07:19:00,1.5159,1.5159,1.5159,1.5159,39600000.0
2009-06-02 07:20:00,1.5159,1.5159,1.5159,1.5159,15200000.0
2009-06-02 07:21:00,1.51585,1.51585,1.5157,1.5157,126500000.0
2009-06-02 07:22:00,1.5157,1.5157,1.51565,1.5157,131000000.0
2009-06-02 07:23:00,1.5157,1.5157,1.5156,1.5157,85000000.0
2009-06-02 07:24:00,1.5157,1.51575,1.51555,1.5156,180400000.0
2009-06-02 07:25:00,1.51565,1.51565,1.51565,1.51565,13600000.0
2009-06-02 07:26:00,1.5157,1.5157,1.51565,1.51565,62200000.0
2009-06-02 07:27:00,1.51565,1.5157,1.51565,1.51565,122600000.0
2009-06-02 07:28:00,1.51565,1.51565,1.5154,1.5154,141800000.0
2009-06-02 07:29:00,1.5154,1.5156,1.5154,1.5155,179000000.0
2009-06-02 07:30:00,1.51545,1.5155,1.5153,1.51545,163400000.0
2009-06-02 07:31:00,1.51545,1.51545,1.51525,1.51525,251800000.0
2009-06-02 07:32:00,1.5153,1.5154,1.5153,1.5154,111800000.0
2009-06-02 07:33:00,1.5154,1.5154,1.51525,1.5153,104000000.0
2009-06-02 07:34:00,1.51535,1.5154,1.51515,1.5154,88000000.0
2009-06-02 07:35:00,1.51545,1.5155,1.51535,1.51545,50000000.0
2009-06-02 07:36:00,1.51555,1.5156,1.5153,1.5154,303000000.0
2009-06-02 07:37:00,1.51545,1.51555,1.51535,1.51555,77200000.0
2009-06-02 07:38:00,1.51555,1.5156,1.5154,1.51555,119600000.0
2009-06-02 07:39:00,1.51555,1.51555,1.51555,1.51555,21200000.0
2009-06-02 07:40:00,1.51555,1.51555,1.51525,1.51545,104800000.0
2009-06-02 07:41:00,1.51545,1.51545,1.51545,1.51545,109400000.0
2009-06-02 07:42:00,1.51545,1.51555,1.51545,1.5155,117400000.0
2009-06-02 07:43:00,1.5155,1.5155,1.5155,1.5155,95800000.0
2009-06-02 07:44:00,1.5155,1.5155,1.5154,1.5155,81000000.0
2009-06-02 07:45:00,1.5156,1.5156,1.5144,1.51505,284800000.0
2009-06-02 07:46:00,1.51505,1.51505,1.515,1.51505,57600000.0
2009-06-02 07:47:00,1.51505,1.5151,1.515,1.5151,60200000.0
2009-06-02 07:48:00,1.51505,1.5151,1.51505,1.51505,121400000.0
2009-06-02 07:49:00,1.51505,1.51505,1.51495,1.51495,40400000.0
2009-06-02 07:50:00,1.51495,1.51505,1.51485,1.51505,85400000.0
2009-06-02 07:51:00,1.51505,1.5152,1.51505,1.5151,275200000.0
2009-06-02 07:52:00,1.5151,1.51535,1.51495,1.515,239800000.0
2009-06-02 07:53:00,1.51495,1.5153,1.5148,1.51515,247800000.0
2009-06-02 07:54:00,1.51515,1.5152,1.51475,1.515,351200000.0
2009-06-02 07:55:00,1.515,1.515,1.5144,1.5147,288400000.0
2009-06-02 07:56:00,1.5147,1.5147,1.51445,1.5146,305000000.0
2009-06-02 07:57:00,1.51455,1.51465,1.5145,1.51465,224000000.0
2009-06-02 07:58:00,1.51465,1.5147,1.51455,1.51465,119600000.0
2009-06-02 07:59:00,1.5147,1.5147,1.51455,1.51465,106800000.0
2009-06-02 08:00:00,1.51465,1.51475,1.51445,1.51465,150400000.0
2009-06-02 08:01:00,1.51465,1.51475,1.51455,1.51455,15400000.0
2009-06-02 08:02:00,1.5146,1.5148,1.51455,1.51465,131200000.0
2009-06-02 08:03:00,1.51465,1.51465,1.5145,1.5145,198600000.0
2009-06-02 08:04:00,1.5145,1.51475,1.5145,1.5146,321200000.0
2009-06-02 08:05:00,1.51455,1.5146,1.51425,1.5143,437600000.0
2009-06-02 08:06:00,1.5143,1.5143,1.5141,1.5142,444600000.0
2009-06-02 08:07:00,1.5142,1.5145,1.5141,1.51435,473200000.0
2009-06-02 08:08:00,1.5143,1.51445,1.51425,1.5143,97200000.0
2009-06-02 08:09:00,1.51425,1.51445,1.51425,1.51425,108000000.0
2009-06-02 08:10:00,1.51425,1.51435,1.5142,1.51425,80000000.0
2009-06-02 08:11:00,1.51425,1.5144,1.51425,1.51425,40200000.0
2009-06-02 08:12:00,1.51425,1.51435,1.5142,1.5142,117200000.0
2009-06-02 08:13:00,1.5142,1.51445,1.5142,1.5143,197200000.0
2009-06-02 08:14:00,1.51425,1.5143,1.5142,1.51425,83600000.0
2009-06-02 08:15:00,1.5143,1.51445,1.51415,1.5143,87800000.0
2009-06-02 08:16:00,1.51425,1.5145,1.51425,1.5144,203000000.0
2009-06-02 08:17:00,1.5145,1.51455,1.51435,1.51445,80600000.0
2009-06-02 08:18:00,1.51445,1.51475,1.5144,1.51475,178800000.0
2009-06-02 08:19:00,1.5147,1.51475,1.5146,1.5146,116000000.0
2009-06-02 08:20:00,1.5146,1.51465,1.51445,1.51445,148000000.0
2009-06-02 08:21:00,1.51445,1.5145,1.5143,1.5143,118200000.0
2009-06-02 08:22:00,1.5143,1.51465,1.51415,1.5146,169000000.0
2009-06-02 08:23:00,1.51455,1.51485,1.5145,1.5146,151600000.0
2009-06-02 08:24:00,1.51465,1.51485,1.5143,1.51445,224600000.0
2009-06-02 08:25:00,1.51445,1.51455,1.51415,1.51445,165800000.0
2009-06-02 08:26:00,1.5144,1.51505,1.5144,1.51505,209800000.0
2009-06-02 08:27:00,1.51505,1.51545,1.51485,1.5154,366400000.0
2009-06-02 08:28:00,1.5155,1.5156,1.5152,1.5153,262000002.0
2009-06-02 08:29:00,1.51535,1.51565,1.51535,1.5154,149600000.0
2009-06-02 08:30:00,1.5154,1.5157,1.5153,1.51565,411400000.0
2009-06-02 08:31:00,1.5157,1.51575,1.51535,1.51565,521600000.0
2009-06-02 08:32:00,1.51565,1.51575,1.5156,1.51575,468800000.0
2009-06-02 08:33:00,1.51575,1.51585,1.51505,1.51505,459800000.0
2009-06-02 08:34:00,1.51505,1.5153,1.51505,1.51515,416400000.0
2009-06-02 08:35:00,1.5152,1.51535,1.51515,1.51525,405600000.0
2009-06-02 08:36:00,1.51525,1.5155,1.5152,1.51525,529400000.0
2009-06-02 08:37:00,1.51525,1.5156,1.5152,1.5153,518200000.0
2009-06-02 08:38:00,1.51535,1.5156,1.51525,1.5155,715199998.0
2009-06-02 08:39:00,1.5155,1.51555,1.5155,1.51555,408600000.0
2009-06-02 08:40:00,1.51555,1.5156,1.51545,1.51545,426400000.0
2009-06-02 08:41:00,1.51545,1.51585,1.51545,1.5157,561700000.0
2009-06-02 08:42:00,1.51575,1.5159,1.5155,1.5156,411000000.0
2009-06-02 08:43:00,1.5156,1.5157,1.5155,1.51555,314600000.0
2009-06-02 08:44:00,1.51555,1.5158,1.51545,1.5157,536799999.0
2009-06-02 08:45:00,1.51565,1.51585,1.51555,1.5156,668799996.0
2009-06-02 08:46:00,1.5156,1.51595,1.5155,1.51565,282200000.0
2009-06-02 08:47:00,1.51575,1.51595,1.51565,1.51595,367000001.0
2009-06-02 08:48:00,1.51605,1.51615,1.51605,1.5161,648400002.0
2009-06-02 08:49:00,1.5161,1.51615,1.51575,1.5158,547800000.0
2009-06-02 08:50:00,1.51585,1.51595,1.5157,1.5158,487200000.0
2009-06-02 08:51:00,1.51585,1.51585,1.5154,1.51545,566800000.0
2009-06-02 08:52:00,1.5155,1.5156,1.5153,1.51535,679000000.0
2009-06-02 08:53:00,1.5153,1.51545,1.5153,1.5154,356200000.0
2009-06-02 08:54:00,1.5154,1.51545,1.51535,1.51535,414800000.0
2009-06-02 08:55:00,1.51535,1.5154,1.51505,1.51525,471200000.0
2009-06-02 08:56:00,1.51525,1.51525,1.51515,1.51515,513400000.0
2009-06-02 08:57:00,1.51515,1.51515,1.515,1.5151,322200000.0
2009-06-02 08:58:00,1.51505,1.51515,1.51495,1.515,255200000.0
2009-06-02 08:59:00,1.515,1.51535,1.51495,1.5153,358999999.0
2009-06-02 09:00:00,1.5153,1.5155,1.51525,1.5153,488400000.0
2009-06-02 09:01:00,1.5153,1.5155,1.5153,1.51545,607800000.0
2009-06-02 09:02:00,1.51545,1.51545,1.51535,1.51535,170600000.0
2009-06-02 09:03:00,1.5153,1.51555,1.5153,1.51555,132200000.0
2009-06-02 09:04:00,1.51555,1.51565,1.5153,1.5155,256300004.0
2009-06-02 09:05:00,1.5155,1.5156,1.5155,1.5155,190000000.0
2009-06-02 09:06:00,1.5155,1.5157,1.5155,1.5157,656800000.0
2009-06-02 09:07:00,1.5157,1.5157,1.5155,1.5155,701000000.0
2009-06-02 09:08:00,1.51555,1.5156,1.51545,1.51545,286200000.0
2009-06-02 09:09:00,1.51545,1.51545,1.5152,1.51535,478600000.0
2009-06-02 09:10:00,1.51535,1.5154,1.5152,1.5153,347000000.0
2009-06-02 09:11:00,1.5153,1.51535,1.5152,1.5152,359000000.0
2009-06-02 09:12:00,1.51525,1.51525,1.51515,1.51515,355600000.0
2009-06-02 09:13:00,1.51515,1.5152,1.51505,1.5151,447200001.0
2009-06-02 09:14:00,1.5151,1.5151,1.51505,1.5151,288800000.0
2009-06-02 09:15:00,1.5151,1.5152,1.515,1.5152,142800000.0
2009-06-02 09:16:00,1.5152,1.51535,1.51495,1.51525,346600000.0
2009-06-02 09:17:00,1.51525,1.51535,1.51505,1.51515,182400000.0
2009-06-02 09:18:00,1.51515,1.51525,1.51505,1.5152,150000000.0
2009-06-02 09:19:00,1.5152,1.51535,1.5152,1.51535,150400000.0
2009-06-02 09:20:00,1.51535,1.51535,1.51495,1.515,246000000.0
2009-06-02 09:21:00,1.515,1.5152,1.515,1.5152,150700000.0
2009-06-02 09:22:00,1.5152,1.5152,1.5151,1.51515,96800000.0
2009-06-02 09:23:00,1.51515,1.51525,1.51515,1.5152,84800000.0
2009-06-02 09:24:00,1.5152,1.51535,1.5152,1.5153,71800000.0
2009-06-02 09:25:00,1.5153,1.51535,1.51475,1.5148,368400001.0
2009-06-02 09:26:00,1.5148,1.51505,1.5146,1.515,441799999.0
2009-06-02 09:27:00,1.51505,1.51505,1.5148,1.51495,195400000.0
2009-06-02 09:28:00,1.51495,1.5151,1.5149,1.5149,158400000.0
2009-06-02 09:29:00,1.5149,1.5152,1.5143,1.5144,232000000.0
2009-06-02 09:30:00,1.5144,1.51475,1.5144,1.5144,345400000.0
2009-06-02 09:31:00,1.5144,1.5144,1.5141,1.51415,180600000.0
2009-06-02 09:32:00,1.51415,1.51415,1.5139,1.514,236000000.0
2009-06-02 09:33:00,1.514,1.51405,1.5138,1.514,434800000.0
2009-06-02 09:34:00,1.514,1.5145,1.5139,1.514,443000000.0
2009-06-02 09:35:00,1.51395,1.514,1.51385,1.51395,207400000.0
2009-06-02 09:36:00,1.5139,1.51405,1.5139,1.51395,275400001.0
2009-06-02 09:37:00,1.51395,1.51405,1.5138,1.5138,364600000.0
2009-06-02 09:38:00,1.5138,1.51405,1.5138,1.51395,366400000.0
2009-06-02 09:39:00,1.51395,1.51415,1.51395,1.5141,80900000.0
2009-06-02 09:40:00,1.51415,1.5142,1.5141,1.5141,110800000.0
2009-06-02 09:41:00,1.5141,1.5143,1.51405,1.5142,114200000.0
2009-06-02 09:42:00,1.5142,1.51435,1.51405,1.51415,189000000.0
2009-06-02 09:43:00,1.51405,1.51435,1.5138,1.5138,553400000.0
2009-06-02 09:44:00,1.5138,1.514,1.5137,1.5139,339900000.0
2009-06-02 09:45:00,1.5139,1.514,1.51385,1.51395,575000004.0
2009-06-02 09:46:00,1.51395,1.51405,1.51385,1.51405,875000003.0
2009-06-02 09:47:00,1.51405,1.5141,1.51395,1.514,641999991.0
2009-06-02 09:48:00,1.514,1.514,1.5139,1.514,699200003.0
2009-06-02 09:49:00,1.514,1.514,1.5139,1.5139,1016400005.0
2009-06-02 09:50:00,1.5139,1.5141,1.5138,1.514,632200000.0
2009-06-02 09:51:00,1.514,1.51405,1.51395,1.514,437400000.0
2009-06-02 09:52:00,1.514,1.5141,1.514,1.514,814800000.0
2009-06-02 09:53:00,1.514,1.514,1.51385,1.51385,335000000.0
2009-06-02 09:54:00,1.51385,1.51405,1.5138,1.514,283599999.0
2009-06-02 09:55:00,1.514,1.5143,1.514,1.5141,627999995.0
2009-06-02 09:56:00,1.5141,1.51415,1.5141,1.5141,300200000.0
2009-06-02 09:57:00,1.5141,1.5145,1.5141,1.5145,616600002.0
2009-06-02 09:58:00,1.51445,1.5145,1.5143,1.51435,663600000.0
2009-06-02 09:59:00,1.51435,1.51445,1.5142,1.5142,543400000.0
2009-06-02 10:00:00,1.5142,1.51445,1.5141,1.5144,425000000.0
2009-06-02 10:01:00,1.51435,1.51455,1.5143,1.5145,635400000.0
2009-06-02 10:02:00,1.5145,1.5145,1.51435,1.5144,583600000.0
2009-06-02 10:03:00,1.5144,1.5145,1.5142,1.5142,539200000.0
2009-06-02 10:04:00,1.5142,1.5142,1.514,1.5141,528200000.0
2009-06-02 10:05:00,1.5141,1.51435,1.5141,1.5143,589200000.0
2009-06-02 10:06:00,1.5144,1.5145,1.51425,1.51445,860599999.0
2009-06-02 10:07:00,1.51445,1.51445,1.51405,1.51415,476200000.0
2009-06-02 10:08:00,1.51415,1.5145,1.51405,1.51445,624400000.0
2009-06-02 10:09:00,1.51445,1.51465,1.51435,1.5146,684000000.0
2009-06-02 10:10:00,1.5146,1.51465,1.5143,1.5144,554200000.0
2009-06-02 10:11:00,1.51445,1.51445,1.51425,1.5144,350800000.0
2009-06-02 10:12:00,1.5144,1.5147,1.51435,1.5147,459600000.0
2009-06-02 10:13:00,1.5147,1.5148,1.5145,1.5146,352400000.0
2009-06-02 10:14:00,1.51455,1.51455,1.5143,1.5145,240400000.0
2009-06-02 10:15:00,1.5145,1.5146,1.51425,1.51435,524400000.0
2009-06-02 10:16:00,1.51425,1.51445,1.51425,1.5144,160199998.0
2009-06-02 10:17:00,1.5144,1.5145,1.5141,1.51425,294600000.0
2009-06-02 10:18:00,1.5142,1.5146,1.5141,1.51445,347800000.0
2009-06-02 10:19:00,1.51455,1.5146,1.5143,1.51435,327000000.0
2009-06-02 10:20:00,1.51435,1.5144,1.5142,1.51435,349400000.0
2009-06-02 10:21:00,1.51435,1.5145,1.51435,1.51435,172600000.0
2009-06-02 10:22:00,1.51435,1.51445,1.5141,1.5141,345800000.0
2009-06-02 10:23:00,1.5142,1.5142,1.5137,1.51385,405000000.0
2009-06-02 10:24:00,1.51385,1.514,1.51385,1.51385,195400000.0
2009-06-02 10:25:00,1.51385,1.51395,1.5137,1.5137,450100000.0
2009-06-02 10:26:00,1.5137,1.5138,1.5135,1.51355,198800000.0
2009-06-02 10:27:00,1.51355,1.51355,1.51335,1.51335,202200000.0
2009-06-02 10:28:00,1.51335,1.51345,1.5132,1.51345,162800000.0
2009-06-02 10:29:00,1.51345,1.51405,1.51345,1.51395,209800000.0
2009-06-02 10:30:00,1.51395,1.5142,1.51395,1.51405,160400000.0
2009-06-02 10:31:00,1.5141,1.51425,1.51375,1.51385,421200002.0
2009-06-02 10:32:00,1.5138,1.51395,1.5136,1.51395,209400000.0
2009-06-02 10:33:00,1.5139,1.51405,1.51385,1.51395,114000000.0
2009-06-02 10:34:00,1.51395,1.51395,1.5138,1.5138,213400000.0
2009-06-02 10:35:00,1.51385,1.5139,1.51375,1.51375,552600000.0
2009-06-02 10:36:00,1.51375,1.51395,1.5135,1.51375,254200001.0
2009-06-02 10:37:00,1.5137,1.5141,1.5137,1.514,248000000.0
2009-06-02 10:38:00,1.514,1.5141,1.51385,1.5139,332400000.0
2009-06-02 10:39:00,1.5139,1.514,1.5139,1.5139,374199999.0
2009-06-02 10:40:00,1.5139,1.51395,1.5137,1.5137,262600000.0
2009-06-02 10:41:00,1.5137,1.5139,1.5136,1.5139,277799998.0
2009-06-02 10:42:00,1.5139,1.5139,1.5136,1.5136,279600000.0
2009-06-02 10:43:00,1.51355,1.5138,1.51355,1.5137,409200000.0
2009-06-02 10:44:00,1.51365,1.5138,1.51355,1.5136,463000000.0
2009-06-02 10:45:00,1.5136,1.5136,1.5133,1.5134,512199999.0
2009-06-02 10:46:00,1.5134,1.5134,1.51325,1.5133,306000000.0
2009-06-02 10:47:00,1.5133,1.51335,1.51325,1.5133,272400000.0
2009-06-02 10:48:00,1.5133,1.5133,1.51315,1.5132,506800000.0
2009-06-02 10:49:00,1.5132,1.51325,1.5131,1.5131,527400000.0
2009-06-02 10:50:00,1.5131,1.5132,1.51305,1.51315,253000000.0
2009-06-02 10:51:00,1.51325,1.5133,1.51315,1.51325,116500000.0
2009-06-02 10:52:00,1.5131,1.5132,1.5127,1.51275,665500002.0
2009-06-02 10:53:00,1.5127,1.51295,1.51265,1.5127,522400003.0
2009-06-02 10:54:00,1.5128,1.5129,1.51255,1.5126,480400000.0
2009-06-02 10:55:00,1.5126,1.51275,1.51255,1.51265,580799999.0
2009-06-02 10:56:00,1.51265,1.5129,1.5124,1.5128,475400000.0
2009-06-02 10:57:00,1.5129,1.51315,1.51285,1.51315,526400000.0
2009-06-02 10:58:00,1.5133,1.5133,1.51305,1.5131,340200000.0
2009-06-02 10:59:00,1.5132,1.5132,1.5129,1.5129,410800002.0
2009-06-02 11:00:00,1.51285,1.5132,1.5128,1.5132,334600000.0
2009-06-02 11:01:00,1.51315,1.5133,1.5129,1.5132,552700000.0
2009-06-02 11:02:00,1.5132,1.51325,1.513,1.51315,585000000.0
2009-06-02 11:03:00,1.51315,1.51335,1.513,1.5132,620000000.0
2009-06-02 11:04:00,1.51315,1.51335,1.51315,1.5132,239400000.0
2009-06-02 11:05:00,1.51315,1.51365,1.5131,1.51365,399200000.0
2009-06-02 11:06:00,1.51365,1.51395,1.5134,1.5137,679000000.0
2009-06-02 11:07:00,1.5137,1.51375,1.51345,1.5136,302200000.0
2009-06-02 11:08:00,1.5136,1.5136,1.5133,1.51345,262700000.0
2009-06-02 11:09:00,1.51345,1.5135,1.51335,1.5135,214799999.0
2009-06-02 11:10:00,1.5135,1.51385,1.5134,1.5138,400600000.0
2009-06-02 11:11:00,1.5138,1.5141,1.51375,1.5141,273900000.0
2009-06-02 11:12:00,1.5141,1.5142,1.51365,1.51365,360800000.0
2009-06-02 11:13:00,1.51365,1.51385,1.51345,1.5137,430000000.0
2009-06-02 11:14:00,1.51365,1.51395,1.5136,1.5139,281600000.0
2009-06-02 11:15:00,1.5139,1.51425,1.5137,1.5141,295800000.0
2009-06-02 11:16:00,1.514,1.5141,1.51375,1.5138,448199999.0
2009-06-02 11:17:00,1.5138,1.51405,1.5137,1.51395,306600000.0
2009-06-02 11:18:00,1.5139,1.51415,1.5135,1.5139,442000000.0
2009-06-02 11:19:00,1.5139,1.514,1.5138,1.5139,528400000.0
2009-06-02 11:20:00,1.51405,1.51415,1.51385,1.51415,145400000.0
2009-06-02 11:21:00,1.5141,1.5148,1.5141,1.51465,535400000.0
2009-06-02 11:22:00,1.51465,1.51475,1.51455,1.5146,558000000.0
2009-06-02 11:23:00,1.5146,1.51465,1.51435,1.5146,396300000.0
2009-06-02 11:24:00,1.5146,1.5146,1.51435,1.51435,203000000.0
2009-06-02 11:25:00,1.5143,1.5145,1.51425,1.5145,172000000.0
2009-06-02 11:26:00,1.5145,1.5146,1.51405,1.51425,492000000.0
2009-06-02 11:27:00,1.5143,1.5143,1.5136,1.5138,726400000.0
2009-06-02 11:28:00,1.5138,1.5144,1.5138,1.5144,767000000.0
2009-06-02 11:29:00,1.51435,1.5144,1.5139,1.514,525199999.0
2009-06-02 11:30:00,1.514,1.514,1.5134,1.5134,552400000.0
2009-06-02 11:31:00,1.5134,1.5136,1.5133,1.5134,375000000.0
2009-06-02 11:32:00,1.5134,1.51375,1.51335,1.5135,351400000.0
2009-06-02 11:33:00,1.5135,1.514,1.5135,1.5137,226400000.0
2009-06-02 11:34:00,1.5137,1.51375,1.5136,1.5137,294800000.0
2009-06-02 11:35:00,1.51365,1.5137,1.51355,1.5136,232000000.0
2009-06-02 11:36:00,1.5136,1.5138,1.5135,1.5135,240600000.0
2009-06-02 11:37:00,1.5135,1.5137,1.5135,1.5135,215200000.0
2009-06-02 11:38:00,1.51355,1.51385,1.51355,1.5137,104200000.0
2009-06-02 11:39:00,1.51375,1.51375,1.51355,1.5136,169400000.0
2009-06-02 11:40:00,1.51365,1.51375,1.51365,1.51375,43000000.0
2009-06-02 11:41:00,1.5137,1.5142,1.5137,1.51415,164200000.0
2009-06-02 11:42:00,1.51415,1.51415,1.5139,1.514,212800000.0
2009-06-02 11:43:00,1.51395,1.51425,1.5138,1.5141,339300000.0
2009-06-02 11:44:00,1.51405,1.5143,1.5138,1.5138,334400000.0
2009-06-02 11:45:00,1.51385,1.51385,1.5129,1.513,645600000.0
2009-06-02 11:46:00,1.513,1.51315,1.51255,1.51265,569800000.0
2009-06-02 11:47:00,1.51265,1.5127,1.51245,1.51255,557600000.0
2009-06-02 11:48:00,1.51255,1.51275,1.5125,1.5127,252000000.0
2009-06-02 11:49:00,1.5127,1.51285,1.51255,1.5126,254700000.0
2009-06-02 11:50:00,1.5126,1.5127,1.5125,1.5126,418000000.0
2009-06-02 11:51:00,1.5126,1.51335,1.51255,1.51315,379800000.0
2009-06-02 11:52:00,1.5131,1.51425,1.51305,1.51385,567200000.0
2009-06-02 11:53:00,1.51385,1.51415,1.51335,1.5137,676700000.0
2009-06-02 11:54:00,1.5137,1.5139,1.51365,1.51385,215000000.0
2009-06-02 11:55:00,1.51385,1.51395,1.51365,1.5138,563800001.0
2009-06-02 11:56:00,1.5138,1.514,1.5135,1.5139,354600000.0
2009-06-02 11:57:00,1.5139,1.51395,1.5136,1.5139,386600000.0
2009-06-02 11:58:00,1.51385,1.51405,1.5135,1.51405,678200000.0
2009-06-02 11:59:00,1.51405,1.51435,1.51395,1.5141,706400000.0
2009-06-02 12:00:00,1.5141,1.51435,1.514,1.51405,744200000.0
2009-06-02 12:01:00,1.51425,1.5145,1.51405,1.5144,467800001.0
2009-06-02 12:02:00,1.5144,1.5144,1.514,1.51415,456600000.0
2009-06-02 12:03:00,1.5142,1.5143,1.5141,1.51425,396000000.0
2009-06-02 12:04:00,1.51425,1.51425,1.51415,1.5142,296800000.0
2009-06-02 12:05:00,1.5142,1.5144,1.5142,1.51435,364000001.0
2009-06-02 12:06:00,1.51435,1.51435,1.5141,1.51415,241400000.0
2009-06-02 12:07:00,1.51415,1.51425,1.5141,1.5142,270600000.0
2009-06-02 12:08:00,1.5143,1.51435,1.5139,1.51395,359400000.0
2009-06-02 12:09:00,1.51395,1.51415,1.5139,1.51405,470999999.0
2009-06-02 12:10:00,1.51405,1.51435,1.5139,1.51435,413400000.0
2009-06-02 12:11:00,1.5143,1.51435,1.5138,1.51385,541600000.0
2009-06-02 12:12:00,1.51385,1.5142,1.5137,1.51385,481400000.0
2009-06-02 12:13:00,1.5139,1.5142,1.51385,1.5142,204400000.0
2009-06-02 12:14:00,1.5142,1.5142,1.5138,1.5138,402800000.0
2009-06-02 12:15:00,1.51385,1.514,1.5138,1.514,187000000.0
2009-06-02 12:16:00,1.514,1.51405,1.51335,1.51335,715000001.0
2009-06-02 12:17:00,1.51335,1.5136,1.51335,1.5135,228400000.0
2009-06-02 12:18:00,1.51345,1.5137,1.51325,1.5135,455000000.0
2009-06-02 12:19:00,1.5135,1.5135,1.51315,1.5133,356200000.0
2009-06-02 12:20:00,1.5133,1.5134,1.51315,1.5132,659199999.0
2009-06-02 12:21:00,1.5132,1.51325,1.51305,1.51315,516800000.0
2009-06-02 12:22:00,1.51315,1.5135,1.5131,1.5135,359799998.0
2009-06-02 12:23:00,1.5134,1.5135,1.51305,1.51315,471600000.0
2009-06-02 12:24:00,1.51315,1.51325,1.51305,1.5132,592800000.0
2009-06-02 12:25:00,1.51315,1.5132,1.51295,1.513,616400000.0
2009-06-02 12:26:00,1.513,1.5131,1.5126,1.51265,694600000.0
2009-06-02 12:27:00,1.5128,1.513,1.5127,1.5129,440400001.0
2009-06-02 12:28:00,1.51285,1.5129,1.51275,1.51285,481000000.0
2009-06-02 12:29:00,1.51285,1.51295,1.5128,1.51295,172000000.0
2009-06-02 12:30:00,1.5129,1.51295,1.5127,1.5129,283600000.0
2009-06-02 12:31:00,1.51295,1.51295,1.51275,1.51285,249199999.0
2009-06-02 12:32:00,1.51285,1.513,1.5128,1.51285,74200000.0
2009-06-02 12:33:00,1.5128,1.5129,1.5127,1.5129,138999999.0
2009-06-02 12:34:00,1.5129,1.5129,1.5127,1.51275,578000000.0
2009-06-02 12:35:00,1.5127,1.51285,1.5127,1.5128,359400000.0
2009-06-02 12:36:00,1.5128,1.5129,1.5125,1.5126,734400000.0
2009-06-02 12:37:00,1.5126,1.5128,1.5125,1.5127,602400000.0
2009-06-02 12:38:00,1.5127,1.51275,1.51205,1.51215,380000000.0
2009-06-02 12:39:00,1.5121,1.5123,1.5119,1.5121,500600001.0
2009-06-02 12:40:00,1.51205,1.51235,1.5118,1.5123,579799999.0
2009-06-02 12:41:00,1.5123,1.51235,1.51225,1.5123,399000000.0
2009-06-02 12:42:00,1.5123,1.51245,1.51225,1.51235,149000000.0
2009-06-02 12:43:00,1.51245,1.51265,1.51235,1.5126,267600000.0
2009-06-02 12:44:00,1.5126,1.5126,1.51245,1.5125,916799973.0
2009-06-02 12:45:00,1.5125,1.5126,1.51235,1.5125,370200000.0
2009-06-02 12:46:00,1.51255,1.5126,1.51245,1.5126,595599996.0
2009-06-02 12:47:00,1.5126,1.51275,1.51235,1.51255,862999990.0
2009-06-02 12:48:00,1.5126,1.5127,1.5124,1.5127,435600000.0
2009-06-02 12:49:00,1.51265,1.5127,1.51245,1.51245,496000000.0
2009-06-02 12:50:00,1.51245,1.5131,1.51245,1.5131,662399999.0
2009-06-02 12:51:00,1.5131,1.5131,1.5125,1.51275,461800000.0
2009-06-02 12:52:00,1.5128,1.5128,1.5126,1.5126,337600000.0
2009-06-02 12:53:00,1.5126,1.51265,1.5125,1.5125,210000000.0
2009-06-02 12:54:00,1.5125,1.51275,1.51245,1.51275,533200000.0
2009-06-02 12:55:00,1.51275,1.51285,1.5124,1.51245,481400000.0
2009-06-02 12:56:00,1.5124,1.51245,1.5122,1.51245,393400000.0
2009-06-02 12:57:00,1.51245,1.51255,1.5122,1.51255,459600000.0
2009-06-02 12:58:00,1.51245,1.51265,1.51235,1.5126,445700000.0
2009-06-02 12:59:00,1.5126,1.51285,1.5125,1.51265,735600000.0
2009-06-02 13:00:00,1.51265,1.51285,1.5126,1.51265,575199997.0
2009-06-02 13:01:00,1.5127,1.5129,1.51265,1.51285,290200000.0
2009-06-02 13:02:00,1.5129,1.5129,1.51275,1.5128,182800000.0
2009-06-02 13:03:00,1.5128,1.5134,1.5128,1.51315,285800000.0
2009-06-02 13:04:00,1.51315,1.51325,1.513,1.513,228800000.0
2009-06-02 13:05:00,1.513,1.51325,1.513,1.51325,467800000.0
2009-06-02 13:06:00,1.51325,1.5134,1.51305,1.5131,376000001.0
2009-06-02 13:07:00,1.51315,1.51315,1.51295,1.513,587799997.0
2009-06-02 13:08:00,1.513,1.51305,1.5128,1.5128,668800000.0
2009-06-02 13:09:00,1.5128,1.5129,1.5126,1.5127,235000000.0
2009-06-02 13:10:00,1.5127,1.5129,1.5126,1.5129,435400000.0
2009-06-02 13:11:00,1.5129,1.513,1.51265,1.5127,411600000.0
2009-06-02 13:12:00,1.5127,1.5128,1.51255,1.5126,416200000.0
2009-06-02 13:13:00,1.5126,1.5127,1.51225,1.5126,529200000.0
2009-06-02 13:14:00,1.5126,1.513,1.5125,1.513,544400000.0
2009-06-02 13:15:00,1.513,1.513,1.5127,1.5128,342600000.0
2009-06-02 13:16:00,1.5128,1.5128,1.5126,1.51265,182600000.0
2009-06-02 13:17:00,1.51265,1.5127,1.5125,1.5127,203800000.0
2009-06-02 13:18:00,1.5127,1.5128,1.51265,1.51275,230000000.0
2009-06-02 13:19:00,1.51275,1.51275,1.5125,1.5126,217000000.0
2009-06-02 13:20:00,1.5126,1.5127,1.51255,1.5127,156400000.0
2009-06-02 13:21:00,1.5126,1.513,1.5126,1.5129,242600000.0
2009-06-02 13:22:00,1.51295,1.51295,1.5127,1.5128,266400000.0
2009-06-02 13:23:00,1.5128,1.5129,1.5128,1.5129,157200000.0
2009-06-02 13:24:00,1.5129,1.513,1.51285,1.5129,106200000.0
2009-06-02 13:25:00,1.5129,1.5129,1.51275,1.5129,90800000.0
2009-06-02 13:26:00,1.5129,1.513,1.5128,1.513,192700000.0
2009-06-02 13:27:00,1.513,1.513,1.51285,1.5129,100600000.0
2009-06-02 13:28:00,1.51295,1.513,1.5129,1.5129,81200000.0
2009-06-02 13:29:00,1.5129,1.5129,1.5128,1.5128,273800000.0
2009-06-02 13:30:00,1.5128,1.5128,1.51255,1.5126,531199996.0
2009-06-02 13:31:00,1.5126,1.51265,1.51255,1.5126,308200000.0
2009-06-02 13:32:00,1.5126,1.5127,1.5126,1.5127,263000000.0
2009-06-02 13:33:00,1.51265,1.5127,1.5126,1.5126,295000000.0
2009-06-02 13:34:00,1.5126,1.51265,1.5124,1.51245,324400000.0
2009-06-02 13:35:00,1.5125,1.51255,1.5123,1.5124,291600000.0
2009-06-02 13:36:00,1.5124,1.51265,1.51235,1.51265,691600000.0
2009-06-02 13:37:00,1.5126,1.5127,1.5124,1.5125,483300000.0
2009-06-02 13:38:00,1.51265,1.51285,1.51225,1.5125,475000000.0
2009-06-02 13:39:00,1.5125,1.51285,1.51235,1.5128,514000000.0
2009-06-02 13:40:00,1.5128,1.51295,1.5126,1.51275,637200000.0
2009-06-02 13:41:00,1.51275,1.513,1.51265,1.51295,645800002.0
2009-06-02 13:42:00,1.51295,1.51305,1.51275,1.5128,498900001.0
2009-06-02 13:43:00,1.5128,1.51295,1.5126,1.5128,312000000.0
2009-06-02 13:44:00,1.5128,1.5128,1.5125,1.5126,170000000.0
2009-06-02 13:45:00,1.5126,1.51265,1.51245,1.5126,519600000.0
2009-06-02 13:46:00,1.5127,1.5131,1.5126,1.5131,138200000.0
2009-06-02 13:47:00,1.51305,1.51325,1.51285,1.5132,281400000.0
2009-06-02 13:48:00,1.51345,1.51365,1.5132,1.5135,338000000.0
2009-06-02 13:49:00,1.5135,1.51395,1.5134,1.51345,405600001.0
2009-06-02 13:50:00,1.5135,1.5136,1.5133,1.5134,373600001.0
2009-06-02 13:51:00,1.5134,1.514,1.5133,1.514,377000000.0
2009-06-02 13:52:00,1.514,1.51405,1.51375,1.5139,370000000.0
2009-06-02 13:53:00,1.5138,1.5138,1.5135,1.5136,479800000.0
2009-06-02 13:54:00,1.5136,1.5139,1.5136,1.5138,297800000.0
2009-06-02 13:55:00,1.5138,1.51405,1.5138,1.514,581200000.0
2009-06-02 13:56:00,1.514,1.5142,1.5138,1.5138,357200000.0
2009-06-02 13:57:00,1.5139,1.514,1.5138,1.5139,245400000.0
2009-06-02 13:58:00,1.5139,1.51415,1.51385,1.5141,174800000.0
2009-06-02 13:59:00,1.5141,1.51435,1.5138,1.514,394000000.0
2009-06-02 14:00:00,1.51395,1.5143,1.5139,1.51415,479999999.0
2009-06-02 14:01:00,1.51415,1.51435,1.51405,1.51415,541200000.0
2009-06-02 14:02:00,1.51415,1.51425,1.51395,1.51405,484800000.0
2009-06-02 14:03:00,1.514,1.51425,1.51395,1.5141,700700000.0
2009-06-02 14:04:00,1.5141,1.5142,1.514,1.5141,457000000.0
2009-06-02 14:05:00,1.5141,1.5142,1.514,1.5141,367600000.0
2009-06-02 14:06:00,1.5141,1.5141,1.5139,1.514,406200000.0
2009-06-02 14:07:00,1.51395,1.51415,1.51395,1.514,651800000.0
2009-06-02 14:08:00,1.514,1.5141,1.51365,1.5137,385400000.0
2009-06-02 14:09:00,1.5138,1.5139,1.51365,1.5139,396600000.0
2009-06-02 14:10:00,1.5139,1.5139,1.5138,1.5138,426700000.0
2009-06-02 14:11:00,1.5138,1.5139,1.51365,1.51365,384800000.0
2009-06-02 14:12:00,1.51365,1.51375,1.5134,1.51345,358600000.0
2009-06-02 14:13:00,1.51345,1.51355,1.51335,1.51345,507400000.0
2009-06-02 14:14:00,1.51345,1.5139,1.51345,1.5137,413800000.0
2009-06-02 14:15:00,1.5137,1.5138,1.5133,1.51345,593000000.0
2009-06-02 14:16:00,1.51345,1.5136,1.5134,1.5134,150000000.0
2009-06-02 14:17:00,1.5134,1.5136,1.5134,1.5136,305200000.0
2009-06-02 14:18:00,1.5136,1.5141,1.5135,1.51405,342800000.0
2009-06-02 14:19:00,1.5139,1.51415,1.5138,1.51415,722199999.0
2009-06-02 14:20:00,1.51415,1.51415,1.51385,1.514,629000000.0
2009-06-02 14:21:00,1.51395,1.5141,1.51375,1.51375,471399999.0
2009-06-02 14:22:00,1.51375,1.5138,1.5136,1.5138,340000000.0
2009-06-02 14:23:00,1.5138,1.5138,1.5136,1.5136,504800000.0
2009-06-02 14:24:00,1.5136,1.5141,1.5135,1.5141,689800000.0
2009-06-02 14:25:00,1.51405,1.5142,1.5137,1.5137,496500000.0
2009-06-02 14:26:00,1.5137,1.5138,1.5136,1.5138,561200000.0
2009-06-02 14:27:00,1.51375,1.51405,1.51375,1.5139,350800000.0
2009-06-02 14:28:00,1.5139,1.51405,1.51385,1.514,425200001.0
2009-06-02 14:29:00,1.514,1.51405,1.51385,1.5139,495399999.0
2009-06-02 14:30:00,1.5139,1.51405,1.51385,1.51395,351200000.0
2009-06-02 14:31:00,1.514,1.51405,1.5137,1.51375,496199999.0
2009-06-02 14:32:00,1.5138,1.5142,1.51375,1.514,521400000.0
2009-06-02 14:33:00,1.514,1.51405,1.5139,1.514,409600000.0
2009-06-02 14:34:00,1.514,1.5142,1.5139,1.5141,671400000.0
2009-06-02 14:35:00,1.5141,1.5141,1.5136,1.5137,157600000.0
2009-06-02 14:36:00,1.5137,1.51385,1.51365,1.51385,153800000.0
2009-06-02 14:37:00,1.5138,1.5138,1.5133,1.5133,396400000.0
2009-06-02 14:38:00,1.5133,1.5135,1.5133,1.5134,356400000.0
2009-06-02 14:39:00,1.5134,1.5135,1.51335,1.51335,280200000.0
2009-06-02 14:40:00,1.51335,1.5134,1.51325,1.51325,439400001.0
2009-06-02 14:41:00,1.5133,1.5133,1.51315,1.5132,439600000.0
2009-06-02 14:42:00,1.5132,1.5133,1.51315,1.5132,447400000.0
2009-06-02 14:43:00,1.5132,1.51335,1.5131,1.5131,394800000.0
2009-06-02 14:44:00,1.5131,1.5132,1.51305,1.5131,234800000.0
2009-06-02 14:45:00,1.5131,1.5132,1.51305,1.5132,246800000.0
2009-06-02 14:46:00,1.51305,1.5131,1.5128,1.5129,274300000.0
2009-06-02 14:47:00,1.5129,1.51295,1.51275,1.5128,475800000.0
2009-06-02 14:48:00,1.5128,1.51295,1.5128,1.5129,372800000.0
2009-06-02 14:49:00,1.5129,1.51305,1.51285,1.5129,587200000.0
2009-06-02 14:50:00,1.5129,1.513,1.51285,1.5129,334000000.0
2009-06-02 14:51:00,1.5129,1.51295,1.51285,1.51285,409200003.0
2009-06-02 14:52:00,1.51285,1.5129,1.51275,1.5128,531999999.0
2009-06-02 14:53:00,1.5128,1.513,1.51275,1.5129,781200000.0
2009-06-02 14:54:00,1.5129,1.5129,1.51275,1.5129,400000001.0
2009-06-02 14:55:00,1.5129,1.51295,1.51275,1.5128,417800005.0
2009-06-02 14:56:00,1.5128,1.51295,1.5128,1.5128,504000000.0
2009-06-02 14:57:00,1.5128,1.5129,1.51265,1.5127,514000002.0
2009-06-02 14:58:00,1.5127,1.51295,1.5126,1.5127,552799999.0
2009-06-02 14:59:00,1.5127,1.5129,1.51255,1.51255,352800000.0
2009-06-02 15:00:00,1.51255,1.5126,1.5125,1.5125,547800000.0
2009-06-02 15:01:00,1.5125,1.51265,1.5123,1.51235,468000000.0
2009-06-02 15:02:00,1.51235,1.5124,1.5123,1.5123,320800000.0
2009-06-02 15:03:00,1.5123,1.5125,1.5122,1.51235,336200000.0
2009-06-02 15:04:00,1.5124,1.5126,1.51235,1.5124,131400000.0
2009-06-02 15:05:00,1.51235,1.5126,1.51235,1.5125,403400000.0
2009-06-02 15:06:00,1.5126,1.51295,1.51245,1.5129,182600000.0
2009-06-02 15:07:00,1.51295,1.5131,1.51285,1.5131,140000000.0
2009-06-02 15:08:00,1.5131,1.5132,1.513,1.5131,127500000.0
2009-06-02 15:09:00,1.5131,1.51325,1.51305,1.51305,99400000.0
2009-06-02 15:10:00,1.51305,1.5134,1.51295,1.51325,243000000.0
2009-06-02 15:11:00,1.51325,1.5134,1.51315,1.5132,269600000.0
2009-06-02 15:12:00,1.5132,1.51335,1.5132,1.51335,305200000.0
2009-06-02 15:13:00,1.5133,1.5135,1.5133,1.5134,115000000.0
2009-06-02 15:14:00,1.5133,1.5136,1.5133,1.51355,178800000.0
2009-06-02 15:15:00,1.51355,1.51395,1.51355,1.51385,177000000.0
2009-06-02 15:16:00,1.5138,1.5139,1.51375,1.51375,178200000.0
2009-06-02 15:17:00,1.5138,1.51395,1.51375,1.5139,379000000.0
2009-06-02 15:18:00,1.5139,1.51395,1.51375,1.5138,433800000.0
2009-06-02 15:19:00,1.5138,1.51395,1.5138,1.5139,315600000.0
2009-06-02 15:20:00,1.51385,1.514,1.51385,1.514,371400000.0
2009-06-02 15:21:00,1.51395,1.5142,1.51395,1.5141,673800000.0
2009-06-02 15:22:00,1.5141,1.51425,1.51405,1.5141,714800000.0
2009-06-02 15:23:00,1.51415,1.5149,1.51405,1.5149,833000000.0
2009-06-02 15:24:00,1.5149,1.5151,1.51445,1.51475,571600000.0
2009-06-02 15:25:00,1.51485,1.5149,1.5142,1.5144,511800000.0
2009-06-02 15:26:00,1.5144,1.5144,1.5142,1.51425,440000000.0
2009-06-02 15:27:00,1.5143,1.5144,1.5142,1.51435,291200000.0
2009-06-02 15:28:00,1.5143,1.51475,1.51425,1.51475,448600000.0
2009-06-02 15:29:00,1.5147,1.51495,1.51445,1.51455,653199999.0
2009-06-02 15:30:00,1.51455,1.5147,1.51445,1.5146,569799996.0
2009-06-02 15:31:00,1.5146,1.5149,1.5146,1.5148,328600000.0
2009-06-02 15:32:00,1.51475,1.51505,1.51475,1.5148,446400000.0
2009-06-02 15:33:00,1.5148,1.5149,1.51475,1.5149,495800000.0
2009-06-02 15:34:00,1.51485,1.51515,1.5146,1.51465,824400000.0
2009-06-02 15:35:00,1.51475,1.5149,1.51465,1.5147,323200000.0
2009-06-02 15:36:00,1.5147,1.51485,1.5147,1.5148,287400000.0
2009-06-02 15:37:00,1.51485,1.5149,1.5146,1.5146,412600000.0
2009-06-02 15:38:00,1.51465,1.5149,1.5146,1.51465,611000000.0
2009-06-02 15:39:00,1.51465,1.5149,1.51455,1.5148,630400000.0
2009-06-02 15:40:00,1.5148,1.51485,1.5146,1.5147,482200001.0
2009-06-02 15:41:00,1.5147,1.5149,1.51465,1.51475,440800000.0
2009-06-02 15:42:00,1.5147,1.51485,1.51465,1.5147,487000000.0
2009-06-02 15:43:00,1.5147,1.51475,1.51455,1.5146,365200000.0
2009-06-02 15:44:00,1.5146,1.5147,1.5143,1.5146,418600000.0
2009-06-02 15:45:00,1.5146,1.5148,1.5145,1.5147,482600000.0
2009-06-02 15:46:00,1.5147,1.5148,1.5145,1.51465,611200000.0
2009-06-02 15:47:00,1.5147,1.5148,1.5145,1.51465,646000001.0
2009-06-02 15:48:00,1.51465,1.51495,1.5146,1.51495,345600000.0
2009-06-02 15:49:00,1.51495,1.51545,1.5148,1.5154,664200000.0
2009-06-02 15:50:00,1.5154,1.5155,1.51505,1.51515,524600000.0
2009-06-02 15:51:00,1.5151,1.5154,1.51495,1.5153,426600000.0
2009-06-02 15:52:00,1.5153,1.5155,1.5152,1.5154,580399998.0
2009-06-02 15:53:00,1.5153,1.51535,1.515,1.51505,512600000.0
2009-06-02 15:54:00,1.51515,1.51545,1.5151,1.5154,308000000.0
2009-06-02 15:55:00,1.5154,1.5157,1.51535,1.51565,395800000.0
2009-06-02 15:56:00,1.51565,1.51605,1.5156,1.516,567800001.0
2009-06-02 15:57:00,1.516,1.5163,1.5159,1.5159,380000000.0
2009-06-02 15:58:00,1.51585,1.5162,1.5158,1.5161,492200000.0
2009-06-02 15:59:00,1.5161,1.5161,1.5158,1.516,426600000.0
2009-06-02 16:00:00,1.516,1.5166,1.5158,1.5162,371600000.0
2009-06-02 16:01:00,1.5162,1.5166,1.516,1.51655,303999999.0
2009-06-02 16:02:00,1.51655,1.51655,1.51615,1.5162,396900000.0
2009-06-02 16:03:00,1.5162,1.51635,1.5161,1.5162,518600000.0
2009-06-02 16:04:00,1.51625,1.5164,1.5161,1.51625,621800000.0
2009-06-02 16:05:00,1.51625,1.51685,1.5162,1.5168,343400000.0
2009-06-02 16:06:00,1.5168,1.51725,1.5168,1.51715,396400000.0
2009-06-02 16:07:00,1.51715,1.51715,1.51665,1.51675,401600000.0
2009-06-02 16:08:00,1.51675,1.5168,1.5162,1.5166,313000000.0
2009-06-02 16:09:00,1.5166,1.5169,1.5165,1.5166,249000000.0
2009-06-02 16:10:00,1.5166,1.5167,1.51635,1.5165,525000000.0
2009-06-02 16:11:00,1.5165,1.5174,1.5165,1.5174,369000000.0
2009-06-02 16:12:00,1.5174,1.51755,1.51705,1.5172,783600002.0
2009-06-02 16:13:00,1.5172,1.5175,1.51715,1.5173,304200000.0
2009-06-02 16:14:00,1.5173,1.51735,1.5166,1.5166,278000000.0
2009-06-02 16:15:00,1.5166,1.517,1.51655,1.51695,387800000.0
2009-06-02 16:16:00,1.51705,1.51705,1.5168,1.51695,566800003.0
2009-06-02 16:17:00,1.51695,1.51705,1.5163,1.51645,411200000.0
2009-06-02 16:18:00,1.51635,1.51645,1.516,1.51615,481199999.0
2009-06-02 16:19:00,1.5162,1.51625,1.5161,1.51625,178400000.0
2009-06-02 16:20:00,1.51625,1.51645,1.51625,1.51635,280200000.0
2009-06-02 16:21:00,1.5164,1.51675,1.5164,1.51665,345200000.0
2009-06-02 16:22:00,1.5167,1.51685,1.5166,1.51675,269400000.0
2009-06-02 16:23:00,1.51675,1.51675,1.51635,1.51645,540600000.0
2009-06-02 16:24:00,1.51645,1.51655,1.51625,1.51655,351400000.0
2009-06-02 16:25:00,1.5165,1.51695,1.51625,1.51695,503600000.0
2009-06-02 16:26:00,1.51695,1.517,1.5167,1.5168,438000000.0
2009-06-02 16:27:00,1.5168,1.5172,1.5168,1.51685,391000000.0
2009-06-02 16:28:00,1.51685,1.5174,1.5167,1.5173,286600000.0
2009-06-02 16:29:00,1.5173,1.5175,1.51725,1.51745,334400002.0
2009-06-02 16:30:00,1.51745,1.51755,1.51735,1.5174,503599999.0
2009-06-02 16:31:00,1.51745,1.5175,1.51725,1.51735,287200000.0
2009-06-02 16:32:00,1.51735,1.51755,1.5173,1.5174,409400000.0
2009-06-02 16:33:00,1.51745,1.51745,1.517,1.5171,312000001.0
2009-06-02 16:34:00,1.51715,1.51755,1.517,1.5174,531800002.0
2009-06-02 16:35:00,1.51755,1.51755,1.5172,1.5174,538600001.0
2009-06-02 16:36:00,1.5174,1.5175,1.5172,1.51735,472000000.0
2009-06-02 16:37:00,1.51725,1.5177,1.51725,1.51755,285800000.0
2009-06-02 16:38:00,1.51755,1.51765,1.5173,1.51735,210600000.0
2009-06-02 16:39:00,1.51735,1.5178,1.51735,1.5177,180900000.0
2009-06-02 16:40:00,1.51765,1.5177,1.51755,1.5177,180200000.0
2009-06-02 16:41:00,1.51765,1.51775,1.5176,1.5177,168200000.0
2009-06-02 16:42:00,1.5177,1.51785,1.51755,1.5176,478400000.0
2009-06-02 16:43:00,1.5176,1.51785,1.51755,1.51775,299200000.0
2009-06-02 16:44:00,1.5178,1.5179,1.5177,1.51785,232000000.0
2009-06-02 16:45:00,1.51785,1.51835,1.51785,1.51815,334800001.0
2009-06-02 16:46:00,1.5181,1.51835,1.5181,1.51825,540399999.0
2009-06-02 16:47:00,1.5182,1.5183,1.5181,1.5181,213000000.0
2009-06-02 16:48:00,1.5181,1.51825,1.51795,1.51815,463000000.0
2009-06-02 16:49:00,1.5181,1.51815,1.51795,1.5181,423600000.0
2009-06-02 16:50:00,1.5181,1.5181,1.518,1.51805,188200000.0
2009-06-02 16:51:00,1.5181,1.5183,1.518,1.518,469800002.0
2009-06-02 16:52:00,1.518,1.518,1.51775,1.5178,697200000.0
2009-06-02 16:53:00,1.5179,1.51795,1.5175,1.51755,677799999.0
2009-06-02 16:54:00,1.51755,1.51755,1.5172,1.5172,524200000.0
2009-06-02 16:55:00,1.51725,1.51725,1.5171,1.5172,515200000.0
2009-06-02 16:56:00,1.51715,1.5172,1.51695,1.517,314800001.0
2009-06-02 16:57:00,1.517,1.5172,1.5168,1.51705,246600000.0
2009-06-02 16:58:00,1.51715,1.5173,1.51705,1.51715,292600000.0
2009-06-02 16:59:00,1.5173,1.51745,1.51705,1.51745,478800000.0
2009-06-02 17:00:00,1.51745,1.51765,1.5172,1.5174,514400000.0
2009-06-02 17:01:00,1.5175,1.5178,1.5173,1.5176,666400000.0
2009-06-02 17:02:00,1.5176,1.5177,1.5171,1.5175,469600000.0
2009-06-02 17:03:00,1.5175,1.5178,1.5175,1.51765,502800001.0
2009-06-02 17:04:00,1.51765,1.5181,1.51735,1.5174,589000000.0
2009-06-02 17:05:00,1.5174,1.5176,1.51725,1.5174,610400002.0
2009-06-02 17:06:00,1.5174,1.5174,1.51695,1.5174,380600000.0
2009-06-02 17:07:00,1.5174,1.5174,1.51715,1.51715,595399999.0
2009-06-02 17:08:00,1.5172,1.5174,1.51695,1.5171,509599999.0
2009-06-02 17:09:00,1.517,1.517,1.51655,1.51665,367200000.0
2009-06-02 17:10:00,1.51665,1.5168,1.5165,1.5166,237200000.0
2009-06-02 17:11:00,1.5166,1.5166,1.51605,1.5163,316200000.0
2009-06-02 17:12:00,1.5163,1.5163,1.516,1.51615,438000000.0
2009-06-02 17:13:00,1.51615,1.5165,1.516,1.5161,583400000.0
2009-06-02 17:14:00,1.51615,1.5166,1.5161,1.51655,317600000.0
2009-06-02 17:15:00,1.5165,1.51665,1.5163,1.5163,460399999.0
2009-06-02 17:16:00,1.5163,1.51685,1.51625,1.51665,631400000.0
2009-06-02 17:17:00,1.51675,1.51705,1.5166,1.51695,441999999.0
2009-06-02 17:18:00,1.517,1.517,1.51675,1.51675,457200000.0
2009-06-02 17:19:00,1.51675,1.5168,1.51665,1.5167,526400001.0
2009-06-02 17:20:00,1.5167,1.5168,1.5166,1.5167,426200001.0
2009-06-02 17:21:00,1.5167,1.5168,1.5167,1.5168,415600000.0
2009-06-02 17:22:00,1.5168,1.51705,1.5168,1.517,304200000.0
2009-06-02 17:23:00,1.51695,1.5171,1.51675,1.51675,286600000.0
2009-06-02 17:24:00,1.51675,1.5168,1.51665,1.51675,337000000.0
2009-06-02 17:25:00,1.51675,1.5169,1.5167,1.5169,77200000.0
2009-06-02 17:26:00,1.5169,1.5169,1.51665,1.5167,251000000.0
2009-06-02 17:27:00,1.5167,1.5167,1.51635,1.51645,253400000.0
2009-06-02 17:28:00,1.5164,1.5168,1.5164,1.5167,457400000.0
2009-06-02 17:29:00,1.5167,1.5167,1.51615,1.5166,555400000.0
2009-06-02 17:30:00,1.51655,1.51685,1.5163,1.5168,196600000.0
2009-06-02 17:31:00,1.5169,1.5169,1.5166,1.51665,103000000.0
2009-06-02 17:32:00,1.5166,1.51715,1.51615,1.51715,448799999.0
2009-06-02 17:33:00,1.51715,1.5172,1.5168,1.51685,495200001.0
2009-06-02 17:34:00,1.51685,1.5169,1.51665,1.5168,477800002.0
2009-06-02 17:35:00,1.51675,1.51685,1.5162,1.51665,663000000.0
2009-06-02 17:36:00,1.51665,1.51685,1.51655,1.51665,143800001.0
2009-06-02 17:37:00,1.51665,1.517,1.51665,1.51685,468800000.0
2009-06-02 17:38:00,1.5168,1.5168,1.5166,1.5167,334200000.0
2009-06-02 17:39:00,1.5167,1.51675,1.51655,1.51655,497599999.0
2009-06-02 17:40:00,1.5166,1.5166,1.5162,1.5163,502999999.0
2009-06-02 17:41:00,1.5163,1.51645,1.5162,1.51635,515200000.0
2009-06-02 17:42:00,1.51635,1.5165,1.5162,1.5162,693999996.0
2009-06-02 17:43:00,1.5162,1.5166,1.5162,1.51655,417800000.0
2009-06-02 17:44:00,1.51655,1.5167,1.51645,1.51655,107000000.0
2009-06-02 17:45:00,1.51655,1.5166,1.5163,1.51635,319800002.0
2009-06-02 17:46:00,1.51635,1.51645,1.51635,1.51635,271800000.0
2009-06-02 17:47:00,1.5164,1.5165,1.51635,1.51645,316200000.0
2009-06-02 17:48:00,1.51645,1.51655,1.51635,1.5164,762200001.0
2009-06-02 17:49:00,1.5165,1.5166,1.5164,1.51655,186600000.0
2009-06-02 17:50:00,1.5165,1.51655,1.5164,1.51655,191000000.0
2009-06-02 17:51:00,1.51655,1.51655,1.51635,1.51635,168000000.0
2009-06-02 17:52:00,1.51635,1.51655,1.51635,1.5164,270400000.0
2009-06-02 17:53:00,1.51645,1.51655,1.51615,1.5162,629400000.0
2009-06-02 17:54:00,1.5162,1.5163,1.51615,1.5162,412000000.0
2009-06-02 17:55:00,1.5162,1.5162,1.51605,1.51605,542400000.0
2009-06-02 17:56:00,1.51605,1.51615,1.51605,1.51605,270600000.0
2009-06-02 17:57:00,1.51605,1.51605,1.516,1.51605,409000000.0
2009-06-02 17:58:00,1.51605,1.51615,1.51595,1.51595,535199989.0
2009-06-02 17:59:00,1.51595,1.51615,1.51595,1.516,669999999.0
2009-06-02 18:00:00,1.516,1.51605,1.516,1.516,243400000.0
2009-06-02 18:01:00,1.516,1.516,1.5158,1.5158,99400000.0
2009-06-02 18:02:00,1.5159,1.5159,1.5156,1.5156,135000000.0
2009-06-02 18:03:00,1.51565,1.5158,1.51555,1.5156,171800000.0
2009-06-02 18:04:00,1.5156,1.51585,1.51555,1.51575,175000000.0
2009-06-02 18:05:00,1.51575,1.5158,1.5157,1.51575,32400000.0
2009-06-02 18:06:00,1.51605,1.51615,1.5157,1.516,106400000.0
2009-06-02 18:07:00,1.516,1.51605,1.5158,1.516,294000000.0
2009-06-02 18:08:00,1.51605,1.51615,1.51575,1.51615,153000000.0
2009-06-02 18:09:00,1.51615,1.51615,1.516,1.51605,192200000.0
2009-06-02 18:10:00,1.51605,1.5161,1.5159,1.51595,216400000.0
2009-06-02 18:11:00,1.51595,1.5161,1.5158,1.51605,276800000.0
2009-06-02 18:12:00,1.51615,1.51615,1.5158,1.5158,350600000.0
2009-06-02 18:13:00,1.5158,1.516,1.5158,1.5159,578000000.0
2009-06-02 18:14:00,1.5159,1.51635,1.5159,1.5161,177000000.0
2009-06-02 18:15:00,1.51615,1.51635,1.51605,1.51605,76600000.0
2009-06-02 18:16:00,1.51605,1.51625,1.516,1.51625,221200000.0
2009-06-02 18:17:00,1.5163,1.5164,1.5163,1.5163,112800000.0
2009-06-02 18:18:00,1.5163,1.5163,1.5162,1.5162,165000000.0
2009-06-02 18:19:00,1.51625,1.5164,1.5162,1.5162,149400000.0
2009-06-02 18:20:00,1.5162,1.5163,1.5162,1.5163,96600000.0
2009-06-02 18:21:00,1.5163,1.5163,1.5163,1.5163,70400000.0
2009-06-02 18:22:00,1.5163,1.5165,1.5163,1.5165,262200000.0
2009-06-02 18:23:00,1.5165,1.5166,1.5164,1.5165,236600000.0
2009-06-02 18:24:00,1.5165,1.5166,1.51645,1.51645,99000000.0
2009-06-02 18:25:00,1.51645,1.5165,1.5162,1.5163,154200000.0
2009-06-02 18:26:00,1.5164,1.5167,1.5163,1.51655,164400000.0
2009-06-02 18:27:00,1.5166,1.5166,1.51645,1.5165,292200000.0
2009-06-02 18:28:00,1.51655,1.5167,1.51645,1.5166,140800000.0
2009-06-02 18:29:00,1.51655,1.5167,1.51645,1.51645,165800000.0
2009-06-02 18:30:00,1.5164,1.5165,1.5157,1.5158,392600000.0
2009-06-02 18:31:00,1.5158,1.5159,1.51555,1.51555,108200000.0
2009-06-02 18:32:00,1.51555,1.51585,1.51555,1.5158,95000000.0
2009-06-02 18:33:00,1.5158,1.5158,1.51555,1.5156,88000000.0
2009-06-02 18:34:00,1.5156,1.51575,1.51555,1.51565,112000000.0
2009-06-02 18:35:00,1.51565,1.51565,1.5156,1.5156,114400000.0
2009-06-02 18:36:00,1.51565,1.51565,1.5155,1.51555,149000000.0
2009-06-02 18:37:00,1.51555,1.51585,1.51545,1.51575,147400000.0
2009-06-02 18:38:00,1.51575,1.51575,1.51565,1.51575,86200000.0
2009-06-02 18:39:00,1.51575,1.51575,1.51555,1.51575,84200000.0
2009-06-02 18:40:00,1.51575,1.51575,1.51575,1.51575,99000000.0
2009-06-02 18:41:00,1.51575,1.5158,1.51575,1.51575,22000000.0
2009-06-02 18:42:00,1.5158,1.5158,1.5158,1.5158,26000000.0
2009-06-02 18:43:00,1.51575,1.5158,1.51575,1.51575,7600000.0
2009-06-02 18:44:00,1.51575,1.51585,1.51575,1.5158,33200000.0
2009-06-02 18:45:00,1.5158,1.5159,1.5158,1.5159,20400000.0
2009-06-02 18:46:00,1.51585,1.516,1.51585,1.51595,94400000.0
2009-06-02 18:47:00,1.51595,1.51625,1.51595,1.51605,131400000.0
2009-06-02 18:48:00,1.51605,1.5162,1.51605,1.5161,143400000.0
2009-06-02 18:49:00,1.51605,1.51605,1.51605,1.51605,2200000.0
2009-06-02 18:50:00,1.51605,1.5161,1.51595,1.51595,26600000.0
2009-06-02 18:51:00,1.516,1.5162,1.51595,1.5161,43400000.0
2009-06-02 18:52:00,1.5161,1.51635,1.5161,1.51635,41600000.0
2009-06-02 18:53:00,1.51635,1.51665,1.51625,1.51655,95800000.0
2009-06-02 18:54:00,1.51655,1.51675,1.51655,1.51665,196000000.0
2009-06-02 18:55:00,1.51665,1.51685,1.5165,1.5168,143600000.0
2009-06-02 18:56:00,1.51685,1.5169,1.5168,1.51685,131800000.0
2009-06-02 18:57:00,1.5168,1.5168,1.51665,1.51665,258400000.0
2009-06-02 18:58:00,1.51675,1.5168,1.5166,1.5166,178800000.0
2009-06-02 18:59:00,1.5166,1.5168,1.5165,1.51675,283600000.0
2009-06-02 19:00:00,1.51675,1.51685,1.51675,1.5168,50200000.0
2009-06-02 19:01:00,1.5168,1.51705,1.5167,1.51705,88800000.0
2009-06-02 19:02:00,1.5168,1.517,1.5167,1.517,239000000.0
2009-06-02 19:03:00,1.517,1.5172,1.51675,1.5168,225400000.0
2009-06-02 19:04:00,1.51695,1.51715,1.5168,1.5169,255200001.0
2009-06-02 19:05:00,1.5169,1.5171,1.5169,1.51705,21000000.0
2009-06-02 19:06:00,1.517,1.51715,1.517,1.517,41200000.0
2009-06-02 19:07:00,1.5169,1.51705,1.5168,1.51695,58200000.0
2009-06-02 19:08:00,1.517,1.517,1.5168,1.5168,41200000.0
2009-06-02 19:09:00,1.5168,1.51695,1.5168,1.51695,181200000.0
2009-06-02 19:10:00,1.51695,1.51705,1.5169,1.517,57600000.0
2009-06-02 19:11:00,1.517,1.5171,1.517,1.517,253800000.0
2009-06-02 19:12:00,1.517,1.5171,1.51685,1.51685,133200000.0
2009-06-02 19:13:00,1.51685,1.51715,1.5168,1.51685,424600000.0
2009-06-02 19:14:00,1.51685,1.5169,1.51685,1.51685,116800000.0
2009-06-02 19:15:00,1.5169,1.51695,1.5168,1.5169,198000000.0
2009-06-02 19:16:00,1.5168,1.51705,1.51675,1.51675,257600000.0
2009-06-02 19:17:00,1.51675,1.51685,1.5165,1.51675,426400000.0
2009-06-02 19:18:00,1.51675,1.51695,1.5167,1.5168,213800000.0
2009-06-02 19:19:00,1.51685,1.51705,1.51685,1.5169,241000000.0
2009-06-02 19:20:00,1.51685,1.5169,1.5163,1.5164,331400000.0
2009-06-02 19:21:00,1.5164,1.51655,1.5163,1.5165,103400000.0
2009-06-02 19:22:00,1.5165,1.5165,1.51625,1.5164,157000000.0
2009-06-02 19:23:00,1.5164,1.5168,1.5164,1.5168,155400000.0
2009-06-02 19:24:00,1.5168,1.51685,1.51635,1.5164,238200000.0
2009-06-02 19:25:00,1.5164,1.5165,1.51635,1.5165,54400000.0
2009-06-02 19:26:00,1.51655,1.5167,1.5163,1.51665,411200001.0
2009-06-02 19:27:00,1.51665,1.5167,1.5163,1.51635,448600000.0
2009-06-02 19:28:00,1.51645,1.51665,1.5163,1.5165,310400000.0
2009-06-02 19:29:00,1.5165,1.5167,1.5164,1.5164,346600000.0
2009-06-02 19:30:00,1.51655,1.51675,1.5164,1.5167,559800000.0
2009-06-02 19:31:00,1.5167,1.51685,1.5164,1.51675,148600000.0
2009-06-02 19:32:00,1.51675,1.51695,1.5167,1.51685,69200000.0
2009-06-02 19:33:00,1.51695,1.51705,1.5167,1.51685,155400000.0
2009-06-02 19:34:00,1.51695,1.51695,1.51695,1.51695,19800000.0
2009-06-02 19:35:00,1.517,1.51715,1.51685,1.517,382000000.0
2009-06-02 19:36:00,1.517,1.5172,1.5168,1.5168,557400000.0
2009-06-02 19:37:00,1.5168,1.5169,1.51675,1.51685,346600000.0
2009-06-02 19:38:00,1.51685,1.5171,1.51685,1.5169,302800000.0
2009-06-02 19:39:00,1.5169,1.51695,1.5168,1.5169,204400000.0
2009-06-02 19:40:00,1.5169,1.51715,1.51685,1.517,179600000.0
2009-06-02 19:41:00,1.517,1.5172,1.51685,1.517,262000000.0
2009-06-02 19:42:00,1.517,1.51715,1.5169,1.517,262600000.0
2009-06-02 19:43:00,1.517,1.517,1.51685,1.5169,162400000.0
2009-06-02 19:44:00,1.5169,1.517,1.51685,1.5169,128000000.0
2009-06-02 19:45:00,1.5169,1.51735,1.51675,1.5173,148400000.0
2009-06-02 19:46:00,1.5173,1.5178,1.51725,1.51755,227200000.0
2009-06-02 19:47:00,1.51755,1.5176,1.5175,1.5176,242400000.0
2009-06-02 19:48:00,1.5176,1.5177,1.5175,1.5176,249200000.0
2009-06-02 19:49:00,1.5175,1.51785,1.5175,1.5178,210000000.0
2009-06-02 19:50:00,1.5178,1.51785,1.51765,1.5177,193800000.0
2009-06-02 19:51:00,1.5176,1.5177,1.5176,1.51765,96800000.0
2009-06-02 19:52:00,1.51775,1.51785,1.51765,1.51775,228800000.0
2009-06-02 19:53:00,1.5177,1.5178,1.5176,1.5176,369400000.0
2009-06-02 19:54:00,1.5176,1.51765,1.5175,1.5176,255400000.0
2009-06-02 19:55:00,1.5176,1.5177,1.5173,1.5173,301800000.0
2009-06-02 19:56:00,1.51735,1.51735,1.5173,1.5173,21000000.0
2009-06-02 19:57:00,1.5173,1.5173,1.51725,1.5173,19800000.0
2009-06-02 19:58:00,1.5173,1.51765,1.51725,1.51755,136400000.0
2009-06-02 19:59:00,1.51775,1.5181,1.51755,1.51805,333800000.0
2009-06-02 20:00:00,1.51805,1.51815,1.51795,1.5181,261400000.0
2009-06-02 20:01:00,1.51805,1.5182,1.5179,1.5179,464000000.0
2009-06-02 20:02:00,1.51795,1.5182,1.51795,1.51805,359600000.0
2009-06-02 20:03:00,1.51805,1.51815,1.518,1.5181,291600000.0
2009-06-02 20:04:00,1.51805,1.51825,1.51785,1.5181,316200000.0
2009-06-02 20:05:00,1.51815,1.51815,1.518,1.51805,218000000.0
2009-06-02 20:06:00,1.51805,1.51815,1.51805,1.51805,245400000.0
2009-06-02 20:07:00,1.51795,1.51815,1.51795,1.51805,243000000.0
2009-06-02 20:08:00,1.51805,1.5182,1.5179,1.518,391600000.0
2009-06-02 20:09:00,1.5181,1.51815,1.51795,1.51805,331800000.0
2009-06-02 20:10:00,1.51795,1.5181,1.51795,1.5181,134400000.0
2009-06-02 20:11:00,1.5181,1.5182,1.51795,1.518,255800000.0
2009-06-02 20:12:00,1.51795,1.51805,1.51785,1.51785,437800000.0
2009-06-02 20:13:00,1.5179,1.51815,1.51785,1.518,268400000.0
2009-06-02 20:14:00,1.518,1.51825,1.51795,1.5182,410200000.0
2009-06-02 20:15:00,1.5182,1.51855,1.5182,1.5185,237600000.0
2009-06-02 20:16:00,1.51855,1.5186,1.5185,1.51855,159400000.0
2009-06-02 20:17:00,1.51855,1.51855,1.51845,1.51855,116800000.0
2009-06-02 20:18:00,1.51845,1.5189,1.51845,1.5188,243200000.0
2009-06-02 20:19:00,1.51885,1.5189,1.5187,1.5188,176600000.0
2009-06-02 20:20:00,1.5188,1.51895,1.5187,1.51875,193000000.0
2009-06-02 20:21:00,1.5188,1.51905,1.5187,1.51895,247400000.0
2009-06-02 20:22:00,1.51895,1.51895,1.5186,1.5189,454800001.0
2009-06-02 20:23:00,1.5189,1.5192,1.5187,1.519,609600003.0
2009-06-02 20:24:00,1.51905,1.51915,1.51895,1.51895,326800000.0
2009-06-02 20:25:00,1.51895,1.51915,1.5189,1.519,393000000.0
2009-06-02 20:26:00,1.519,1.51935,1.519,1.5191,220400000.0
2009-06-02 20:27:00,1.5191,1.5192,1.519,1.5191,263700000.0
2009-06-02 20:28:00,1.5191,1.5191,1.5189,1.5189,157800000.0
2009-06-02 20:29:00,1.5189,1.51915,1.5189,1.5189,119200000.0
2009-06-02 20:30:00,1.5189,1.519,1.5189,1.519,93800000.0
2009-06-02 20:31:00,1.519,1.5191,1.5189,1.519,282200000.0
2009-06-02 20:32:00,1.519,1.519,1.5189,1.519,217800000.0
2009-06-02 20:33:00,1.5191,1.5191,1.519,1.519,272200000.0
2009-06-02 20:34:00,1.519,1.519,1.5188,1.5189,154600000.0
2009-06-02 20:35:00,1.5189,1.51895,1.51885,1.5189,74200000.0
2009-06-02 20:36:00,1.5189,1.51895,1.51875,1.51875,130400000.0
2009-06-02 20:37:00,1.51875,1.519,1.5186,1.519,310200000.0
2009-06-02 20:38:00,1.51895,1.519,1.5186,1.51885,384400000.0
2009-06-02 20:39:00,1.51885,1.51885,1.5185,1.5187,310100000.0
2009-06-02 20:40:00,1.51875,1.51875,1.51855,1.51875,47980001.0
2009-06-02 20:41:00,1.5187,1.51885,1.5187,1.5187,113620012.0
2009-06-02 20:42:00,1.51875,1.51885,1.5187,1.51875,111300006.0
2009-06-02 20:43:00,1.51875,1.51875,1.5187,1.5187,20740002.0
2009-06-02 20:44:00,1.5187,1.5189,1.5187,1.51875,153840009.0
2009-06-02 20:45:00,1.5188,1.51885,1.5187,1.51885,196640018.0
2009-06-02 20:46:00,1.5188,1.51895,1.51875,1.51895,219200000.0
2009-06-02 20:47:00,1.5188,1.5189,1.51865,1.5187,205200000.0
2009-06-02 20:48:00,1.5187,1.51885,1.51865,1.5187,165600000.0
2009-06-02 20:49:00,1.51865,1.5187,1.51845,1.5187,245600000.0
2009-06-02 20:50:00,1.51875,1.51875,1.5184,1.5185,369000000.0
2009-06-02 20:51:00,1.51855,1.5187,1.51835,1.5185,149200000.0
2009-06-02 20:52:00,1.5185,1.5185,1.5184,1.51845,170000000.0
2009-06-02 20:53:00,1.5185,1.51875,1.5185,1.5187,124800000.0
2009-06-02 20:54:00,1.51875,1.5189,1.5187,1.5187,137600000.0
2009-06-02 20:55:00,1.5186,1.5188,1.5186,1.5187,260200000.0
2009-06-02 20:56:00,1.51865,1.51905,1.5186,1.5187,218000000.0
2009-06-02 20:57:00,1.5187,1.51885,1.5186,1.51885,286000000.0
2009-06-02 20:58:00,1.51885,1.5192,1.51885,1.5189,237200000.0
2009-06-02 20:59:00,1.5188,1.51905,1.5188,1.51885,275400000.0
2009-06-02 21:00:00,1.51885,1.51905,1.51885,1.51895,209000000.0
2009-06-02 21:01:00,1.51895,1.51915,1.5188,1.5188,334600000.0
2009-06-02 21:02:00,1.5188,1.51895,1.5188,1.5188,89600000.0
2009-06-02 21:03:00,1.5188,1.51905,1.5188,1.519,150400000.0
2009-06-02 21:04:00,1.51895,1.51915,1.51895,1.51915,92400000.0
2009-06-02 21:05:00,1.51915,1.5193,1.519,1.51915,257800000.0
2009-06-02 21:06:00,1.51915,1.5194,1.5191,1.5191,183200000.0
2009-06-02 21:07:00,1.51915,1.5193,1.5191,1.51925,237200000.0
2009-06-02 21:08:00,1.51925,1.5193,1.5191,1.5192,64600000.0
2009-06-02 21:09:00,1.5192,1.5194,1.51915,1.5192,177400000.0
2009-06-02 21:10:00,1.5192,1.51945,1.5192,1.51945,125000000.0
2009-06-02 21:11:00,1.51945,1.5195,1.5192,1.51925,203000000.0
2009-06-02 21:12:00,1.5192,1.51945,1.51915,1.5193,137800000.0
2009-06-02 21:13:00,1.51935,1.51935,1.5191,1.5193,166400000.0
2009-06-02 21:14:00,1.51925,1.51925,1.51915,1.51915,46200000.0
2009-06-02 21:15:00,1.51915,1.51925,1.51915,1.51925,131000000.0
2009-06-02 21:16:00,1.51925,1.51935,1.51915,1.5192,181600000.0
2009-06-02 21:17:00,1.5192,1.5194,1.51915,1.5192,277400000.0
2009-06-02 21:18:00,1.51915,1.51925,1.51915,1.51915,127400000.0
2009-06-02 21:19:00,1.51915,1.5193,1.51915,1.51925,169400000.0
2009-06-02 21:20:00,1.51925,1.51925,1.5192,1.5192,175200000.0
2009-06-02 21:21:00,1.5192,1.51925,1.5189,1.51915,328000000.0
2009-06-02 21:22:00,1.51915,1.51915,1.5191,1.51915,302000000.0
2009-06-02 21:23:00,1.51915,1.51915,1.519,1.5191,148000000.0
2009-06-02 21:24:00,1.5192,1.5192,1.51915,1.51915,8600000.0
2009-06-02 21:25:00,1.51915,1.5194,1.5191,1.51915,403600000.0
2009-06-02 21:26:00,1.51915,1.51925,1.5191,1.51915,271400000.0
2009-06-02 21:27:00,1.51915,1.51915,1.5191,1.5191,85600000.0
2009-06-02 21:28:00,1.5191,1.51935,1.5191,1.51935,39400000.0
2009-06-02 21:29:00,1.5194,1.5194,1.519,1.5192,64000000.0
2009-06-02 21:30:00,1.5192,1.5193,1.51905,1.51905,132800000.0
2009-06-02 21:31:00,1.5191,1.51925,1.519,1.51905,198000000.0
2009-06-02 21:32:00,1.51905,1.51925,1.5189,1.5191,179599999.0
2009-06-02 21:33:00,1.519,1.5191,1.51895,1.519,18600000.0
2009-06-02 21:34:00,1.519,1.5191,1.51895,1.5191,38800000.0
2009-06-02 21:35:00,1.5191,1.51915,1.519,1.519,61400000.0
2009-06-02 21:36:00,1.519,1.519,1.519,1.519,4800000.0
2009-06-02 21:37:00,1.519,1.51915,1.51895,1.51905,21600000.0
2009-06-02 21:38:00,1.5191,1.5191,1.5191,1.5191,5000000.0
2009-06-02 21:39:00,1.5191,1.5192,1.5191,1.51915,21600000.0
2009-06-02 21:40:00,1.5192,1.5193,1.5192,1.5192,86600000.0
2009-06-02 21:41:00,1.5192,1.51925,1.51915,1.51925,35200000.0
2009-06-02 21:42:00,1.51935,1.51945,1.5193,1.51935,18000000.0
2009-06-02 21:43:00,1.5194,1.5195,1.51935,1.5195,26000000.0
2009-06-02 21:44:00,1.51945,1.51945,1.51935,1.51935,17200000.0
2009-06-02 21:45:00,1.51935,1.5195,1.5192,1.5192,131200000.0
2009-06-02 21:46:00,1.5192,1.5195,1.5192,1.5193,90800000.0
2009-06-02 21:47:00,1.51935,1.5194,1.5193,1.5193,24600000.0
2009-06-02 21:48:00,1.5193,1.5195,1.5193,1.5193,54100000.0
2009-06-02 21:49:00,1.5193,1.5193,1.5192,1.5192,51200000.0
2009-06-02 21:50:00,1.5192,1.5193,1.51915,1.5192,344000002.0
2009-06-02 21:51:00,1.5192,1.51925,1.51915,1.5192,52000000.0
2009-06-02 21:52:00,1.5192,1.5192,1.519,1.51905,185200000.0
2009-06-02 21:53:00,1.5191,1.5191,1.51905,1.51905,15000000.0
2009-06-02 21:54:00,1.5191,1.5193,1.519,1.5192,26000000.0
2009-06-02 21:55:00,1.51905,1.5191,1.519,1.51905,61400000.0
2009-06-02 21:56:00,1.5191,1.5193,1.5191,1.5193,61000000.0
2009-06-02 21:57:00,1.51935,1.51945,1.51905,1.5194,151400000.0
2009-06-02 21:58:00,1.5194,1.51945,1.5192,1.5192,170400000.0
2009-06-02 21:59:00,1.5192,1.51945,1.51905,1.5192,173200000.0
2009-06-02 22:00:00,1.5192,1.5193,1.5192,1.51925,26000000.0
2009-06-02 22:01:00,1.5192,1.5194,1.51915,1.51915,76400000.0
2009-06-02 22:02:00,1.5192,1.5192,1.51915,1.51915,112200000.0
2009-06-02 22:03:00,1.51915,1.5192,1.51915,1.5192,30400000.0
2009-06-02 22:04:00,1.5192,1.5192,1.51905,1.51905,59600000.0
2009-06-02 22:05:00,1.51905,1.51905,1.51895,1.51905,61600000.0
2009-06-02 22:06:00,1.51905,1.5192,1.51905,1.5192,74400000.0
2009-06-02 22:07:00,1.5191,1.5192,1.51905,1.51905,56200000.0
2009-06-02 22:08:00,1.51905,1.5191,1.51905,1.51905,61600000.0
2009-06-02 22:09:00,1.51915,1.51915,1.51905,1.5191,30400000.0
2009-06-02 22:10:00,1.5191,1.5191,1.5191,1.5191,57400000.0
2009-06-02 22:11:00,1.5191,1.5192,1.51905,1.51905,47000000.0
2009-06-02 22:12:00,1.51895,1.51905,1.51895,1.51905,30800000.0
2009-06-02 22:13:00,1.51905,1.5191,1.51895,1.51895,157800000.0
2009-06-02 22:14:00,1.51895,1.51905,1.51875,1.51875,165400000.0
2009-06-02 22:15:00,1.5188,1.5192,1.51835,1.5192,223200000.0
2009-06-02 22:16:00,1.51915,1.5192,1.51865,1.51875,169800000.0
2009-06-02 22:17:00,1.51875,1.5193,1.51855,1.51855,106400000.0
2009-06-02 22:18:00,1.5186,1.5189,1.5186,1.5189,29200000.0
2009-06-02 22:19:00,1.5189,1.5189,1.51875,1.51875,31200000.0
2009-06-02 22:20:00,1.5188,1.5188,1.51875,1.51875,5400000.0
2009-06-02 22:21:00,1.51875,1.51875,1.51875,1.51875,5000000.0
2009-06-02 22:22:00,1.51875,1.5188,1.51875,1.5188,31000000.0
2009-06-02 22:23:00,1.5188,1.51885,1.5188,1.51885,45200000.0
2009-06-02 22:24:00,1.51885,1.51885,1.5188,1.5188,8600000.0
2009-06-02 22:25:00,1.51885,1.51895,1.51875,1.51885,72000000.0
2009-06-02 22:26:00,1.51885,1.51885,1.51885,1.51885,10400000.0
2009-06-02 22:27:00,1.51885,1.51885,1.51885,1.51885,1000000.0
2009-06-02 22:28:00,1.5189,1.51905,1.51885,1.51885,27400000.0
2009-06-02 22:29:00,1.51885,1.51885,1.5187,1.51885,66600000.0
2009-06-02 22:30:00,1.5189,1.5194,1.51885,1.51885,142000000.0
2009-06-02 22:31:00,1.5188,1.51885,1.51875,1.51885,14600000.0
2009-06-02 22:32:00,1.51895,1.51895,1.5187,1.51875,31800000.0
2009-06-02 22:33:00,1.51875,1.51895,1.51875,1.51875,32400000.0
2009-06-02 22:34:00,1.51875,1.51885,1.5186,1.5188,118200001.0
2009-06-02 22:35:00,1.5186,1.51885,1.5186,1.51885,82599999.0
2009-06-02 22:36:00,1.5189,1.5189,1.5187,1.5189,41800000.0
2009-06-02 22:37:00,1.51885,1.5189,1.51875,1.5188,29800000.0
2009-06-02 22:38:00,1.5188,1.519,1.5188,1.5188,40200000.0
2009-06-02 22:39:00,1.51885,1.51885,1.5187,1.5187,36600000.0
2009-06-02 22:40:00,1.5188,1.51885,1.5186,1.51865,71000000.0
2009-06-02 22:41:00,1.5187,1.5188,1.51865,1.5187,83800000.0
2009-06-02 22:42:00,1.51875,1.5191,1.51875,1.519,127000000.0
2009-06-02 22:43:00,1.51895,1.51895,1.51865,1.51875,202800000.0
2009-06-02 22:44:00,1.51875,1.519,1.5187,1.519,28800000.0
2009-06-02 22:45:00,1.51895,1.519,1.51865,1.51865,99600000.0
2009-06-02 22:46:00,1.5187,1.5187,1.51865,1.51865,10000000.0
2009-06-02 22:47:00,1.51865,1.5187,1.51865,1.5187,35200000.0
2009-06-02 22:48:00,1.51865,1.51865,1.51865,1.51865,75400000.0
2009-06-02 22:49:00,1.51865,1.51865,1.51865,1.51865,9000000.0
2009-06-02 22:50:00,1.51865,1.51865,1.51855,1.51855,90600000.0
2009-06-02 22:51:00,1.5186,1.51865,1.5186,1.51865,11000000.0
2009-06-02 22:52:00,1.51865,1.51865,1.5185,1.5185,29800000.0
2009-06-02 22:53:00,1.5185,1.51855,1.51845,1.51845,22800000.0
2009-06-02 22:54:00,1.51845,1.51855,1.51835,1.51855,33800000.0
2009-06-02 22:55:00,1.51845,1.51855,1.51845,1.51855,3600000.0
2009-06-02 22:56:00,1.51799,1.51842,1.51799,1.51839,34600000.0
2009-06-02 22:57:00,1.51885,1.5189,1.5185,1.5189,14400000.0
2009-06-02 22:58:00,1.5189,1.5189,1.5184,1.51845,81400000.0
2009-06-02 22:59:00,1.51855,1.51855,1.5184,1.51845,17800000.0
2009-06-02 23:00:00,1.5183,1.51835,1.51775,1.5178,14200000.0
2009-06-02 23:01:00,1.51823,1.51853,1.51795,1.51795,16200000.0
2009-06-02 23:02:00,1.5185,1.5185,1.51845,1.5185,6400000.0
2009-06-02 23:03:00,1.5185,1.51865,1.5185,1.51865,9000000.0
2009-06-02 23:04:00,1.5185,1.51875,1.51845,1.5185,19600000.0
2009-06-02 23:05:00,1.51865,1.51865,1.51845,1.5185,17800000.0
2009-06-02 23:06:00,1.5185,1.51865,1.5185,1.51865,6600000.0
2009-06-02 23:07:00,1.5187,1.5187,1.5187,1.5187,4600000.0
2009-06-02 23:08:00,1.5187,1.5188,1.5187,1.5188,7000000.0
2009-06-02 23:09:00,1.5187,1.5187,1.5187,1.5187,3600000.0
2009-06-02 23:10:00,1.5187,1.5188,1.5187,1.5187,17600000.0
2009-06-02 23:11:00,1.5187,1.5188,1.5187,1.5188,26600000.0
2009-06-02 23:12:00,1.5188,1.51885,1.5188,1.5188,20000000.0
2009-06-02 23:13:00,1.5188,1.51885,1.5188,1.5188,13200000.0
2009-06-02 23:14:00,1.5188,1.5188,1.5188,1.5188,2400000.0
2009-06-02 23:15:00,1.51885,1.51895,1.5188,1.5188,15200000.0
2009-06-02 23:16:00,1.5188,1.51885,1.5188,1.51885,5600000.0
2009-06-02 23:17:00,1.51885,1.51885,1.5186,1.51865,13400000.0
2009-06-02 23:18:00,1.51865,1.51875,1.51865,1.51875,34600000.0
2009-06-02 23:19:00,1.51875,1.51875,1.5186,1.5187,45200000.0
2009-06-02 23:20:00,1.5187,1.5187,1.5187,1.5187,1600000.0
2009-06-02 23:21:00,1.5187,1.51885,1.51865,1.51875,14400000.0
2009-06-02 23:22:00,1.51875,1.51875,1.5187,1.5187,10800000.0
2009-06-02 23:23:00,1.5187,1.5187,1.5187,1.5187,5800000.0
2009-06-02 23:24:00,1.5187,1.5187,1.5185,1.51865,19600000.0
2009-06-02 23:25:00,1.51855,1.5186,1.51845,1.51845,25400000.0
2009-06-02 23:26:00,1.51845,1.5185,1.51845,1.51845,28000000.0
2009-06-02 23:27:00,1.51845,1.51855,1.51845,1.51855,5200000.0
2009-06-02 23:28:00,1.51845,1.51855,1.51845,1.5185,12000000.0
2009-06-02 23:29:00,1.5184,1.51845,1.5183,1.51835,11000000.0
2009-06-02 23:30:00,1.51825,1.51835,1.5181,1.5181,23600000.0
2009-06-02 23:31:00,1.51805,1.5182,1.51805,1.5182,22800000.0
2009-06-02 23:32:00,1.51835,1.51855,1.5182,1.51855,31400000.0
2009-06-02 23:33:00,1.51855,1.51855,1.5184,1.5184,6200000.0
2009-06-02 23:34:00,1.5184,1.51855,1.5184,1.5185,17600000.0
2009-06-02 23:35:00,1.5185,1.51885,1.5185,1.51875,41000000.0
2009-06-02 23:36:00,1.5187,1.51875,1.5186,1.5186,39000000.0
2009-06-02 23:37:00,1.51865,1.51865,1.5184,1.5184,2800000.0
2009-06-02 23:38:00,1.5184,1.5184,1.5184,1.5184,13800000.0
2009-06-02 23:39:00,1.51812,1.51822,1.51808,1.51815,71200000.0
2009-06-02 23:40:00,1.5184,1.51845,1.5184,1.51845,6800000.0
2009-06-02 23:41:00,1.5183,1.51835,1.51829,1.51832,6000000.0
2009-06-02 23:42:00,1.51845,1.5186,1.51835,1.5186,7000000.0
2009-06-02 23:43:00,1.51835,1.5187,1.51795,1.51795,42200000.0
2009-06-02 23:44:00,1.51805,1.5184,1.51805,1.51835,22800000.0
2009-06-02 23:45:00,1.51835,1.51865,1.5182,1.5184,38600000.0
2009-06-02 23:46:00,1.51855,1.51855,1.51805,1.5182,8600000.0
2009-06-02 23:47:00,1.5182,1.51825,1.5182,1.5182,5000000.0
2009-06-02 23:48:00,1.5183,1.5183,1.51815,1.51815,14400000.0
2009-06-02 23:49:00,1.51815,1.519,1.51815,1.51885,29800000.0
2009-06-02 23:50:00,1.5184,1.51866,1.5184,1.51866,103000000.0
2009-06-02 23:51:00,1.51885,1.51885,1.51885,1.51885,5400000.0
2009-06-02 23:52:00,1.51905,1.51915,1.51885,1.519,25400000.0
2009-06-02 23:53:00,1.51885,1.51905,1.51885,1.51905,8400000.0
2009-06-02 23:54:00,1.519,1.51905,1.519,1.51905,6000000.0
2009-06-02 23:55:00,1.519,1.51905,1.519,1.51905,3000000.0
2009-06-02 23:56:00,1.51895,1.5192,1.5188,1.51895,34000000.0
2009-06-02 23:57:00,1.5189,1.5189,1.51875,1.51875,12000000.0
2009-06-02 23:58:00,1.5187,1.51875,1.5185,1.5185,27200000.0
2009-06-02 23:59:00,1.5185,1.5185,1.51845,1.51845,5400000.0
2009-06-03 00:00:00,1.5186,1.5186,1.51825,1.51825,89800000.0
2009-06-03 00:01:00,1.51825,1.51865,1.51815,1.51865,49800000.0
2009-06-03 00:02:00,1.5186,1.51865,1.5186,1.51865,7600000.0
2009-06-03 00:03:00,1.5186,1.51865,1.5186,1.5186,35200000.0
2009-06-03 00:04:00,1.51865,1.51865,1.51855,1.51855,29000000.0
2009-06-03 00:05:00,1.51855,1.51855,1.51855,1.51855,11000000.0
2009-06-03 00:06:00,1.5186,1.5186,1.5186,1.5186,18000000.0
2009-06-03 00:07:00,1.51865,1.51865,1.5186,1.51865,5200000.0
2009-06-03 00:08:00,1.51865,1.51895,1.5186,1.51895,40400000.0
2009-06-03 00:09:00,1.519,1.51905,1.519,1.519,11400000.0
2009-06-03 00:10:00,1.5191,1.5192,1.5191,1.5192,23400000.0
2009-06-03 00:11:00,1.5192,1.5192,1.519,1.51905,28800000.0
2009-06-03 00:12:00,1.51915,1.51915,1.51915,1.51915,5000000.0
2009-06-03 00:13:00,1.51915,1.51915,1.5191,1.5191,19800000.0
2009-06-03 00:14:00,1.5191,1.5191,1.51855,1.5188,34200000.0
2009-06-03 00:15:00,1.5187,1.51875,1.51865,1.51865,7600000.0
2009-06-03 00:16:00,1.51865,1.51865,1.51865,1.51865,1600000.0
2009-06-03 00:17:00,1.51885,1.51888,1.51868,1.5187,176400000.0
2009-06-03 00:18:00,1.51865,1.51865,1.5186,1.51865,24800000.0
2009-06-03 00:19:00,1.5186,1.51865,1.5186,1.51865,25200000.0
2009-06-03 00:20:00,1.51865,1.51865,1.51865,1.51865,15200000.0
2009-06-03 00:21:00,1.51865,1.51865,1.51855,1.51865,10800000.0
2009-06-03 00:22:00,1.51865,1.51865,1.51865,1.51865,9800000.0
2009-06-03 00:23:00,1.51885,1.51885,1.5187,1.51885,20600000.0
2009-06-03 00:24:00,1.51866,1.51882,1.51844,1.51859,42400000.0
2009-06-03 00:25:00,1.51885,1.51885,1.5186,1.5187,33400000.0
2009-06-03 00:26:00,1.5187,1.5187,1.51855,1.5186,56800000.0
2009-06-03 00:27:00,1.5186,1.5187,1.5186,1.51865,9200000.0
2009-06-03 00:28:00,1.5186,1.5186,1.51825,1.51855,28400000.0
2009-06-03 00:29:00,1.51855,1.51895,1.51765,1.5185,656400000.0
2009-06-03 00:30:00,1.51855,1.51855,1.5185,1.51855,23000000.0
2009-06-03 00:31:00,1.51855,1.5186,1.51855,1.51855,8000000.0
2009-06-03 00:32:00,1.5186,1.5187,1.51855,1.5186,50200000.0
2009-06-03 00:33:00,1.51865,1.51895,1.51865,1.51885,23200000.0
2009-06-03 00:34:00,1.5188,1.5189,1.5186,1.5186,16000000.0
2009-06-03 00:35:00,1.51865,1.519,1.51845,1.51845,57000000.0
2009-06-03 00:36:00,1.51845,1.5187,1.51845,1.51865,71200000.0
2009-06-03 00:37:00,1.51865,1.5188,1.51855,1.51855,181800000.0
2009-06-03 00:38:00,1.51855,1.51875,1.51855,1.51875,32600000.0
2009-06-03 00:39:00,1.51875,1.51875,1.5187,1.5187,11200000.0
2009-06-03 00:40:00,1.5187,1.5189,1.51845,1.51875,155200000.0
2009-06-03 00:41:00,1.51875,1.51895,1.5186,1.5186,67200000.0
2009-06-03 00:42:00,1.5186,1.51905,1.51845,1.51845,63400000.0
2009-06-03 00:43:00,1.51845,1.51845,1.51845,1.51845,8400000.0
2009-06-03 00:44:00,1.51845,1.51855,1.51845,1.51855,83600000.0
2009-06-03 00:45:00,1.5186,1.5186,1.51855,1.51855,64000000.0
2009-06-03 00:46:00,1.51855,1.51855,1.51855,1.51855,6400000.0
2009-06-03 00:47:00,1.51845,1.51855,1.51845,1.51845,22000000.0
2009-06-03 00:48:00,1.51845,1.51855,1.51845,1.51845,67600000.0
2009-06-03 00:49:00,1.51845,1.5188,1.51845,1.5188,33200000.0
2009-06-03 00:50:00,1.51875,1.51885,1.51875,1.5188,13400000.0
2009-06-03 00:51:00,1.51875,1.5188,1.51875,1.5188,5200000.0
2009-06-03 00:52:00,1.5188,1.5188,1.5188,1.5188,1600000.0
2009-06-03 00:53:00,1.5188,1.5188,1.51835,1.51835,26400000.0
2009-06-03 00:54:00,1.51855,1.51855,1.51845,1.51855,19200000.0
2009-06-03 00:55:00,1.51855,1.51855,1.51845,1.51855,13600000.0
2009-06-03 00:56:00,1.51855,1.51865,1.51845,1.51855,19600000.0
2009-06-03 00:57:00,1.5186,1.5187,1.5186,1.5187,20200000.0
2009-06-03 00:58:00,1.5187,1.5187,1.5186,1.5186,6400000.0
2009-06-03 00:59:00,1.51855,1.51855,1.51845,1.51845,26800000.0
2009-06-03 01:00:00,1.51845,1.5185,1.51845,1.51845,50600000.0
2009-06-03 01:01:00,1.5185,1.5185,1.5184,1.5185,55000000.0
2009-06-03 01:02:00,1.51845,1.51845,1.5184,1.5184,15200000.0
2009-06-03 01:03:00,1.5184,1.5185,1.5184,1.5184,27800000.0
2009-06-03 01:04:00,1.5184,1.5184,1.5184,1.5184,1000000.0
2009-06-03 01:05:00,1.5184,1.51845,1.5184,1.5184,48600000.0
2009-06-03 01:06:00,1.5184,1.5184,1.5184,1.5184,4000000.0
2009-06-03 01:07:00,1.5184,1.5184,1.5182,1.5182,31000000.0
2009-06-03 01:08:00,1.5182,1.51835,1.51815,1.5182,76800000.0
2009-06-03 01:09:00,1.5182,1.5183,1.5182,1.5182,25400000.0
2009-06-03 01:10:00,1.5182,1.5183,1.5182,1.5182,58000000.0
2009-06-03 01:11:00,1.5182,1.5182,1.5182,1.5182,54800000.0
2009-06-03 01:12:00,1.5182,1.5182,1.5182,1.5182,49200000.0
2009-06-03 01:13:00,1.51806,1.51824,1.51806,1.51824,126400000.0
2009-06-03 01:14:00,1.5182,1.5183,1.5182,1.5182,16600000.0
2009-06-03 01:15:00,1.5182,1.5183,1.5182,1.5183,50600000.0
2009-06-03 01:16:00,1.51812,1.51824,1.51804,1.51815,329000000.0
2009-06-03 01:17:00,1.5183,1.5183,1.5183,1.5183,4400000.0
2009-06-03 01:18:00,1.5183,1.51835,1.5183,1.5183,35400000.0
2009-06-03 01:19:00,1.5184,1.5184,1.5183,1.5183,26600000.0
2009-06-03 01:20:00,1.5183,1.5183,1.51825,1.5183,19800000.0
2009-06-03 01:21:00,1.5183,1.5183,1.5182,1.5182,85600000.0
2009-06-03 01:22:00,1.5182,1.5182,1.5182,1.5182,20000000.0
2009-06-03 01:23:00,1.5182,1.5182,1.5182,1.5182,18000000.0
2009-06-03 01:24:00,1.5182,1.5184,1.5182,1.5184,49400000.0
2009-06-03 01:25:00,1.5184,1.51855,1.5184,1.51855,50800000.0
2009-06-03 01:26:00,1.51855,1.51855,1.5185,1.51855,13200000.0
2009-06-03 01:27:00,1.51855,1.51855,1.5185,1.51855,27200000.0
2009-06-03 01:28:00,1.51855,1.5186,1.51855,1.51855,30200000.0
2009-06-03 01:29:00,1.5186,1.5187,1.51855,1.5187,24200000.0
2009-06-03 01:30:00,1.5187,1.5187,1.51855,1.5187,48800000.0
2009-06-03 01:31:00,1.51875,1.5188,1.51875,1.5188,8800000.0
2009-06-03 01:32:00,1.51875,1.5188,1.5187,1.5188,16200000.0
2009-06-03 01:33:00,1.5188,1.5188,1.5187,1.51875,19200000.0
2009-06-03 01:34:00,1.5187,1.5188,1.5187,1.5187,37600000.0
2009-06-03 01:35:00,1.51875,1.5188,1.51865,1.51865,65400000.0
2009-06-03 01:36:00,1.51865,1.5187,1.51865,1.51865,78000000.0
2009-06-03 01:37:00,1.51865,1.51865,1.5186,1.5186,26000000.0
2009-06-03 01:38:00,1.5182,1.51838,1.5182,1.51838,164800000.0
2009-06-03 01:39:00,1.5186,1.5186,1.51845,1.51845,24200000.0
2009-06-03 01:40:00,1.51819,1.51836,1.51809,1.51815,84200000.0
2009-06-03 01:41:00,1.51827,1.51834,1.51801,1.51803,151400000.0
2009-06-03 01:42:00,1.51845,1.51845,1.51835,1.51835,13200000.0
2009-06-03 01:43:00,1.5185,1.5185,1.51835,1.5185,15000000.0
2009-06-03 01:44:00,1.51855,1.51855,1.51835,1.51835,9800000.0
2009-06-03 01:45:00,1.51855,1.51865,1.51855,1.51865,43800000.0
2009-06-03 01:46:00,1.51865,1.51865,1.51825,1.51855,24800000.0
2009-06-03 01:47:00,1.51855,1.51855,1.51855,1.51855,4000000.0
2009-06-03 01:48:00,1.51855,1.51855,1.51855,1.51855,4000000.0
2009-06-03 01:49:00,1.51855,1.51855,1.51855,1.51855,3000000.0
2009-06-03 01:50:00,1.51855,1.51855,1.51855,1.51855,1000000.0
2009-06-03 01:51:00,1.51855,1.51855,1.51845,1.51845,6400000.0
2009-06-03 01:52:00,1.51845,1.51855,1.51845,1.51855,38000000.0
2009-06-03 01:53:00,1.51855,1.51865,1.51855,1.51865,7800000.0
2009-06-03 01:54:00,1.51865,1.51865,1.51865,1.51865,8000000.0
2009-06-03 01:55:00,1.51865,1.51865,1.51865,1.51865,4000000.0
2009-06-03 01:56:00,1.51865,1.51865,1.5186,1.5186,14000000.0
2009-06-03 01:57:00,1.5186,1.5186,1.5186,1.5186,12000000.0
2009-06-03 01:58:00,1.5186,1.51875,1.5186,1.5187,27600000.0
2009-06-03 01:59:00,1.51875,1.5188,1.5187,1.51875,14800000.0
2009-06-03 02:00:00,1.51875,1.5188,1.5187,1.51875,25600000.0
2009-06-03 02:01:00,1.51875,1.5188,1.51875,1.5188,4000000.0
2009-06-03 02:02:00,1.5188,1.51885,1.5187,1.5187,54200000.0
2009-06-03 02:03:00,1.5187,1.51875,1.5187,1.5187,22800000.0
2009-06-03 02:04:00,1.5188,1.51885,1.51865,1.51865,55800000.0
2009-06-03 02:05:00,1.51865,1.51865,1.5182,1.5186,77600000.0
2009-06-03 02:06:00,1.5186,1.51875,1.51855,1.5186,66800000.0
2009-06-03 02:07:00,1.5186,1.51865,1.5186,1.5186,50800000.0
2009-06-03 02:08:00,1.5186,1.5186,1.5186,1.5186,21000000.0
2009-06-03 02:09:00,1.5186,1.5186,1.5186,1.5186,2000000.0
2009-06-03 02:10:00,1.5186,1.51865,1.5186,1.51865,29200000.0
2009-06-03 02:11:00,1.5186,1.51865,1.5186,1.51865,47800000.0
2009-06-03 02:12:00,1.51865,1.51875,1.51865,1.51865,18600000.0
2009-06-03 02:13:00,1.51865,1.5187,1.51865,1.5187,25600000.0
2009-06-03 02:14:00,1.5187,1.5187,1.51865,1.5187,103000000.0
2009-06-03 02:15:00,1.51875,1.51875,1.51865,1.51865,14600000.0
2009-06-03 02:16:00,1.51865,1.5187,1.5186,1.5187,46200000.0
2009-06-03 02:17:00,1.51865,1.51875,1.51865,1.5187,33200000.0
2009-06-03 02:18:00,1.5187,1.5187,1.5187,1.5187,8000000.0
2009-06-03 02:19:00,1.5187,1.5187,1.51865,1.5187,31200000.0
2009-06-03 02:20:00,1.5187,1.51875,1.5186,1.5187,62800000.0
2009-06-03 02:21:00,1.5187,1.5187,1.51825,1.5186,215600000.0
2009-06-03 02:22:00,1.5186,1.51865,1.51815,1.5186,317900000.0
2009-06-03 02:23:00,1.51865,1.51865,1.51825,1.51865,217800000.0
2009-06-03 02:24:00,1.5185,1.5187,1.5184,1.5187,143800000.0
2009-06-03 02:25:00,1.5187,1.5188,1.51865,1.5187,38600000.0
2009-06-03 02:26:00,1.5187,1.5187,1.51865,1.51865,18800000.0
2009-06-03 02:27:00,1.51865,1.5187,1.51865,1.5187,28200000.0
2009-06-03 02:28:00,1.5187,1.5187,1.51865,1.5187,83400000.0
2009-06-03 02:29:00,1.5187,1.5187,1.5187,1.5187,39000000.0
2009-06-03 02:30:00,1.5187,1.5187,1.5187,1.5187,27400000.0
2009-06-03 02:31:00,1.5187,1.5187,1.5187,1.5187,42800000.0
2009-06-03 02:32:00,1.5187,1.519,1.51865,1.5188,173000000.0
2009-06-03 02:33:00,1.5187,1.51885,1.5184,1.51865,216800000.0
2009-06-03 02:34:00,1.51865,1.519,1.5182,1.519,256600000.0
2009-06-03 02:35:00,1.51895,1.5191,1.51865,1.5189,159400000.0
2009-06-03 02:36:00,1.51895,1.51895,1.51865,1.51865,112000000.0
2009-06-03 02:37:00,1.51865,1.5188,1.51865,1.51865,168200000.0
2009-06-03 02:38:00,1.51865,1.51865,1.51865,1.51865,37600000.0
2009-06-03 02:39:00,1.51865,1.51865,1.51865,1.51865,158400000.0
2009-06-03 02:40:00,1.5187,1.5188,1.51865,1.51865,117400000.0
2009-06-03 02:41:00,1.51865,1.5188,1.51865,1.5188,63000000.0
2009-06-03 02:42:00,1.5188,1.5188,1.51865,1.51865,124200000.0
2009-06-03 02:43:00,1.51865,1.51865,1.51865,1.51865,142200000.0
2009-06-03 02:44:00,1.51865,1.51865,1.51865,1.51865,11000000.0
2009-06-03 02:45:00,1.51865,1.51865,1.51865,1.51865,6600000.0
2009-06-03 02:46:00,1.51865,1.51865,1.51865,1.51865,24200000.0
2009-06-03 02:47:00,1.51865,1.51865,1.5184,1.5186,145800000.0
2009-06-03 02:48:00,1.5186,1.5186,1.5181,1.51815,116400000.0
2009-06-03 02:49:00,1.51815,1.5183,1.51815,1.51825,229400000.0
2009-06-03 02:50:00,1.51825,1.5185,1.51825,1.5183,54200000.0
2009-06-03 02:51:00,1.5183,1.5185,1.51825,1.5185,212200000.0
2009-06-03 02:52:00,1.5184,1.5185,1.51835,1.51845,218000000.0
2009-06-03 02:53:00,1.5185,1.5189,1.51845,1.5187,98200000.0
2009-06-03 02:54:00,1.5187,1.51895,1.51855,1.51855,258200000.0
2009-06-03 02:55:00,1.5186,1.5188,1.51845,1.5186,314600000.0
2009-06-03 02:56:00,1.51865,1.51865,1.51845,1.51845,116000000.0
2009-06-03 02:57:00,1.51845,1.51855,1.51835,1.5185,208100000.0
2009-06-03 02:58:00,1.5185,1.5185,1.51835,1.51845,93300000.0
2009-06-03 02:59:00,1.51845,1.5185,1.51835,1.51835,103400000.0
2009-06-03 03:00:00,1.51835,1.5185,1.51825,1.5184,176600000.0
2009-06-03 03:01:00,1.51845,1.5186,1.5184,1.51845,108800000.0
2009-06-03 03:02:00,1.51845,1.5186,1.5184,1.5185,203400000.0
2009-06-03 03:03:00,1.51845,1.5187,1.5184,1.5187,152000000.0
2009-06-03 03:04:00,1.5187,1.51875,1.51865,1.51875,104800000.0
2009-06-03 03:05:00,1.51875,1.51895,1.51875,1.51895,77400000.0
2009-06-03 03:06:00,1.51895,1.51895,1.51865,1.51875,249200000.0
2009-06-03 03:07:00,1.51875,1.5189,1.51875,1.5189,136200000.0
2009-06-03 03:08:00,1.5189,1.5189,1.51875,1.51885,175400000.0
2009-06-03 03:09:00,1.5188,1.5188,1.51875,1.51875,52600000.0
2009-06-03 03:10:00,1.5188,1.5188,1.51875,1.51875,133200000.0
2009-06-03 03:11:00,1.5188,1.5188,1.51865,1.51875,278600000.0
2009-06-03 03:12:00,1.51875,1.51875,1.5187,1.5187,184600000.0
2009-06-03 03:13:00,1.5187,1.51875,1.5186,1.51865,199000000.0
2009-06-03 03:14:00,1.5186,1.51865,1.51855,1.5186,98600000.0
2009-06-03 03:15:00,1.51855,1.51855,1.5181,1.5183,157200000.0
2009-06-03 03:16:00,1.5183,1.5184,1.51825,1.51835,197800000.0
2009-06-03 03:17:00,1.51835,1.51835,1.51835,1.51835,58800000.0
2009-06-03 03:18:00,1.51835,1.51845,1.51835,1.51835,146400000.0
2009-06-03 03:19:00,1.51835,1.51835,1.51825,1.51835,162800000.0
2009-06-03 03:20:00,1.51835,1.51845,1.51835,1.51835,128200000.0
2009-06-03 03:21:00,1.51835,1.51845,1.51835,1.51835,203000000.0
2009-06-03 03:22:00,1.51835,1.51835,1.51835,1.51835,89800000.0
2009-06-03 03:23:00,1.51835,1.51835,1.51835,1.51835,41600000.0
2009-06-03 03:24:00,1.51835,1.51855,1.51835,1.51845,77200000.0
2009-06-03 03:25:00,1.51845,1.51855,1.51825,1.5183,73000000.0
2009-06-03 03:26:00,1.5183,1.5183,1.51825,1.51825,47600000.0
2009-06-03 03:27:00,1.51815,1.51835,1.51815,1.51835,82400000.0
2009-06-03 03:28:00,1.51835,1.5184,1.5183,1.51835,224400000.0
2009-06-03 03:29:00,1.51835,1.5185,1.51835,1.51835,319400000.0
2009-06-03 03:30:00,1.5183,1.51865,1.5183,1.51855,159400000.0
2009-06-03 03:31:00,1.51865,1.51875,1.51855,1.51865,91000000.0
2009-06-03 03:32:00,1.5185,1.5187,1.5183,1.5186,187400000.0
2009-06-03 03:33:00,1.51865,1.5187,1.5185,1.5185,227400000.0
2009-06-03 03:34:00,1.5184,1.51865,1.5184,1.51855,235000000.0
2009-06-03 03:35:00,1.51855,1.51865,1.5182,1.51855,230800000.0
2009-06-03 03:36:00,1.51855,1.5186,1.51845,1.51855,149800000.0
2009-06-03 03:37:00,1.51855,1.51865,1.5184,1.51855,267000000.0
2009-06-03 03:38:00,1.5185,1.51875,1.5184,1.51845,335600000.0
2009-06-03 03:39:00,1.51845,1.51855,1.51845,1.51855,119800000.0
2009-06-03 03:40:00,1.51855,1.51855,1.51845,1.51855,173800000.0
2009-06-03 03:41:00,1.51855,1.51855,1.5183,1.51855,103200000.0
2009-06-03 03:42:00,1.5185,1.51855,1.51835,1.51855,88000000.0
2009-06-03 03:43:00,1.51855,1.51855,1.5185,1.51855,45000000.0
2009-06-03 03:44:00,1.51855,1.51865,1.5185,1.51865,129200000.0
2009-06-03 03:45:00,1.51865,1.5187,1.51855,1.51855,70600000.0
2009-06-03 03:46:00,1.51855,1.51855,1.5183,1.51855,122600000.0
2009-06-03 03:47:00,1.5185,1.51855,1.51845,1.51845,38400000.0
2009-06-03 03:48:00,1.51845,1.51855,1.51845,1.51845,69800000.0
2009-06-03 03:49:00,1.51845,1.51845,1.5182,1.51825,157000000.0
2009-06-03 03:50:00,1.5183,1.51835,1.51825,1.51835,651600007.0
2009-06-03 03:51:00,1.51835,1.51845,1.51835,1.51835,217600000.0
2009-06-03 03:52:00,1.51835,1.5184,1.51835,1.51835,54400000.0
2009-06-03 03:53:00,1.51835,1.5185,1.5183,1.5185,237200000.0
2009-06-03 03:54:00,1.5185,1.51855,1.5185,1.51855,138400000.0
2009-06-03 03:55:00,1.51855,1.51855,1.51845,1.51855,31200000.0
2009-06-03 03:56:00,1.51865,1.51875,1.51855,1.51855,68400000.0
2009-06-03 03:57:00,1.51855,1.5186,1.51855,1.5186,6600000.0
2009-06-03 03:58:00,1.5186,1.51875,1.5185,1.5185,91200000.0
2009-06-03 03:59:00,1.5185,1.5185,1.5183,1.51835,75800000.0
2009-06-03 04:00:00,1.51835,1.51845,1.5183,1.51835,59600000.0
2009-06-03 04:01:00,1.5183,1.51835,1.5183,1.51835,7800000.0
2009-06-03 04:02:00,1.51803,1.5183,1.51787,1.51809,8000000.0
2009-06-03 04:03:00,1.51835,1.51835,1.5183,1.51835,77400000.0
2009-06-03 04:04:00,1.5183,1.51835,1.5183,1.51835,42800000.0
2009-06-03 04:05:00,1.51835,1.51835,1.51825,1.51825,21400000.0
2009-06-03 04:06:00,1.51835,1.51835,1.5182,1.51825,19200000.0
2009-06-03 04:07:00,1.51825,1.51835,1.51825,1.51835,42800000.0
2009-06-03 04:08:00,1.51835,1.5184,1.51825,1.5184,19600000.0
2009-06-03 04:09:00,1.5184,1.51845,1.5183,1.51845,125800000.0
2009-06-03 04:10:00,1.51845,1.51855,1.51835,1.51855,106200000.0
2009-06-03 04:11:00,1.51855,1.51855,1.51855,1.51855,36200000.0
2009-06-03 04:12:00,1.51855,1.5187,1.51855,1.51855,69600000.0
2009-06-03 04:13:00,1.51855,1.5187,1.51855,1.5187,144000000.0
2009-06-03 04:14:00,1.51855,1.5187,1.51855,1.51855,94000000.0
2009-06-03 04:15:00,1.51855,1.5187,1.51855,1.51865,129400000.0
2009-06-03 04:16:00,1.51865,1.5187,1.51865,1.5187,55800000.0
2009-06-03 04:17:00,1.5187,1.5188,1.5187,1.5187,108800000.0
2009-06-03 04:18:00,1.51875,1.5188,1.51865,1.51875,138800000.0
2009-06-03 04:19:00,1.5188,1.5188,1.5187,1.5187,111000000.0
2009-06-03 04:20:00,1.5187,1.51875,1.51865,1.5187,7200000.0
2009-06-03 04:21:00,1.5187,1.5187,1.5182,1.51835,213400000.0
2009-06-03 04:22:00,1.5184,1.51865,1.51835,1.51855,157400000.0
2009-06-03 04:23:00,1.51845,1.51845,1.5183,1.51845,54000000.0
2009-06-03 04:24:00,1.51855,1.51855,1.51835,1.51855,273000000.0
2009-06-03 04:25:00,1.51855,1.51855,1.51855,1.51855,37200000.0
2009-06-03 04:26:00,1.51865,1.51865,1.5185,1.51855,116800000.0
2009-06-03 04:27:00,1.51865,1.51875,1.51845,1.51855,144400000.0
2009-06-03 04:28:00,1.51845,1.51865,1.51845,1.51845,127000000.0
2009-06-03 04:29:00,1.51845,1.5186,1.5182,1.51845,160400000.0
2009-06-03 04:30:00,1.51845,1.5186,1.51835,1.51855,130000000.0
2009-06-03 04:31:00,1.5185,1.51875,1.5184,1.51855,150000000.0
2009-06-03 04:32:00,1.51855,1.51855,1.51835,1.51835,24200000.0
2009-06-03 04:33:00,1.5184,1.5185,1.51835,1.51845,89800000.0
2009-06-03 04:34:00,1.51845,1.51855,1.51845,1.51855,61200000.0
2009-06-03 04:35:00,1.51855,1.5187,1.51845,1.5187,115200000.0
2009-06-03 04:36:00,1.51855,1.5186,1.5185,1.5185,72200000.0
2009-06-03 04:37:00,1.51855,1.51865,1.51855,1.51855,131600000.0
2009-06-03 04:38:00,1.51855,1.51875,1.51825,1.51825,77200000.0
2009-06-03 04:39:00,1.5183,1.5184,1.51825,1.5184,114400000.0
2009-06-03 04:40:00,1.51845,1.51855,1.5184,1.5185,91600000.0
2009-06-03 04:41:00,1.51855,1.51855,1.5183,1.51845,47600000.0
2009-06-03 04:42:00,1.51855,1.51865,1.51855,1.51855,42400000.0
2009-06-03 04:43:00,1.51855,1.5188,1.51855,1.5187,214200000.0
2009-06-03 04:44:00,1.5186,1.51895,1.5186,1.5189,203400000.0
2009-06-03 04:45:00,1.5189,1.519,1.51885,1.519,197200000.0
2009-06-03 04:46:00,1.519,1.5193,1.5189,1.51915,249400000.0
2009-06-03 04:47:00,1.51915,1.5193,1.51895,1.5193,124600000.0
2009-06-03 04:48:00,1.51925,1.51935,1.5192,1.5193,214200000.0
2009-06-03 04:49:00,1.51925,1.51925,1.51915,1.5192,231000000.0
2009-06-03 04:50:00,1.5192,1.51925,1.5189,1.5191,234600000.0
2009-06-03 04:51:00,1.5191,1.51915,1.51895,1.519,154000000.0
2009-06-03 04:52:00,1.51905,1.5191,1.51885,1.5189,151399999.0
2009-06-03 04:53:00,1.51885,1.51905,1.51885,1.519,155000000.0
2009-06-03 04:54:00,1.519,1.519,1.519,1.519,278200000.0
2009-06-03 04:55:00,1.519,1.519,1.519,1.519,81000000.0
2009-06-03 04:56:00,1.519,1.519,1.519,1.519,50400000.0
2009-06-03 04:57:00,1.519,1.51905,1.519,1.519,58200000.0
2009-06-03 04:58:00,1.519,1.51915,1.51895,1.51905,164400000.0
2009-06-03 04:59:00,1.51905,1.51905,1.519,1.519,80000000.0
2009-06-03 05:00:00,1.51895,1.519,1.51895,1.519,177600000.0
2009-06-03 05:01:00,1.519,1.51905,1.51895,1.51895,357600000.0
2009-06-03 05:02:00,1.519,1.51905,1.51895,1.519,134400000.0
2009-06-03 05:03:00,1.51895,1.5191,1.51895,1.5191,301800000.0
2009-06-03 05:04:00,1.51915,1.51915,1.51895,1.519,135400000.0
2009-06-03 05:05:00,1.51895,1.51905,1.51895,1.519,223600000.0
2009-06-03 05:06:00,1.519,1.51905,1.51895,1.51895,263000000.0
2009-06-03 05:07:00,1.519,1.519,1.51895,1.519,183200000.0
2009-06-03 05:08:00,1.51895,1.519,1.51895,1.51895,310800000.0
2009-06-03 05:09:00,1.51895,1.51905,1.51895,1.51895,313400000.0
2009-06-03 05:10:00,1.519,1.519,1.51895,1.51895,179600000.0
2009-06-03 05:11:00,1.51895,1.519,1.51845,1.51855,226800000.0
2009-06-03 05:12:00,1.51855,1.51865,1.51845,1.51855,96000000.0
2009-06-03 05:13:00,1.51855,1.51875,1.51835,1.51865,80600000.0
2009-06-03 05:14:00,1.51875,1.5188,1.51845,1.51855,335200000.0
2009-06-03 05:15:00,1.51855,1.51905,1.51855,1.51895,300000000.0
2009-06-03 05:16:00,1.51905,1.51905,1.51895,1.51895,321800000.0
2009-06-03 05:17:00,1.51905,1.51905,1.51895,1.51895,156600000.0
2009-06-03 05:18:00,1.519,1.51915,1.51895,1.51915,104000000.0
2009-06-03 05:19:00,1.5191,1.51915,1.51895,1.51895,241000000.0
2009-06-03 05:20:00,1.51895,1.51925,1.51895,1.51925,90600000.0
2009-06-03 05:21:00,1.51925,1.51925,1.51895,1.5192,399999999.0
2009-06-03 05:22:00,1.5192,1.51925,1.51895,1.51925,397800000.0
2009-06-03 05:23:00,1.51925,1.51925,1.51895,1.5191,229600000.0
2009-06-03 05:24:00,1.51925,1.5193,1.519,1.51905,385200000.0
2009-06-03 05:25:00,1.519,1.5192,1.519,1.519,193800000.0
2009-06-03 05:26:00,1.519,1.519,1.51895,1.519,64000000.0
2009-06-03 05:27:00,1.51895,1.5191,1.51895,1.51905,197000000.0
2009-06-03 05:28:00,1.51905,1.5191,1.51895,1.51895,317600000.0
2009-06-03 05:29:00,1.51895,1.51905,1.51895,1.51895,62200000.0
2009-06-03 05:30:00,1.51905,1.51905,1.51895,1.51895,184200000.0
2009-06-03 05:31:00,1.519,1.51945,1.51895,1.5193,232600000.0
2009-06-03 05:32:00,1.51925,1.51925,1.51925,1.51925,140800000.0
2009-06-03 05:33:00,1.51925,1.51925,1.51925,1.51925,179200000.0
2009-06-03 05:34:00,1.51925,1.5193,1.51925,1.51925,119600000.0
2009-06-03 05:35:00,1.51925,1.51935,1.51925,1.51925,80200000.0
2009-06-03 05:36:00,1.51935,1.5194,1.51915,1.51925,155800000.0
2009-06-03 05:37:00,1.51925,1.51925,1.51925,1.51925,134400000.0
2009-06-03 05:38:00,1.51925,1.51925,1.51925,1.51925,16000000.0
2009-06-03 05:39:00,1.51925,1.51925,1.51925,1.51925,32000000.0
2009-06-03 05:40:00,1.51925,1.51925,1.51925,1.51925,57600000.0
2009-06-03 05:41:00,1.51925,1.51935,1.51925,1.51925,115400000.0
2009-06-03 05:42:00,1.51925,1.51925,1.51925,1.51925,67200000.0
2009-06-03 05:43:00,1.51925,1.5193,1.51925,1.5193,89800000.0
2009-06-03 05:44:00,1.51925,1.51925,1.51925,1.51925,100800000.0
2009-06-03 05:45:00,1.51925,1.51925,1.51925,1.51925,74400000.0
2009-06-03 05:46:00,1.51925,1.5193,1.51925,1.51925,49000000.0
2009-06-03 05:47:00,1.51925,1.5193,1.51925,1.51925,115800000.0
2009-06-03 05:48:00,1.51925,1.5193,1.51925,1.51925,60200000.0
2009-06-03 05:49:00,1.51925,1.51925,1.51925,1.51925,17600000.0
2009-06-03 05:50:00,1.51925,1.5193,1.51925,1.51925,95000000.0
2009-06-03 05:51:00,1.51925,1.51925,1.51925,1.51925,57600000.0
2009-06-03 05:52:00,1.51925,1.51925,1.51925,1.51925,57600000.0
2009-06-03 05:53:00,1.51925,1.51925,1.51925,1.51925,64800000.0
2009-06-03 05:54:00,1.51877,1.51913,1.51877,1.51881,65200000.0
2009-06-03 05:55:00,1.51925,1.51925,1.51925,1.51925,9600000.0
2009-06-03 05:56:00,1.51925,1.5193,1.5192,1.5193,100400000.0
2009-06-03 05:57:00,1.5193,1.51935,1.5192,1.51935,69200000.0
2009-06-03 05:58:00,1.51935,1.51935,1.51925,1.5193,92000000.0
2009-06-03 05:59:00,1.5193,1.5194,1.5193,1.5193,113600000.0
2009-06-03 06:00:00,1.5193,1.5194,1.5193,1.5193,141400000.0
2009-06-03 06:01:00,1.5193,1.51945,1.5193,1.5193,126200000.0
2009-06-03 06:02:00,1.51935,1.51935,1.51925,1.51925,71200000.0
2009-06-03 06:03:00,1.5194,1.5194,1.51925,1.51925,103200000.0
2009-06-03 06:04:00,1.51925,1.51935,1.51925,1.5193,134200000.0
2009-06-03 06:05:00,1.5193,1.51945,1.51925,1.5193,124800000.0
2009-06-03 06:06:00,1.5193,1.5193,1.51925,1.5193,119800000.0
2009-06-03 06:07:00,1.5193,1.51935,1.5193,1.5193,137400000.0
2009-06-03 06:08:00,1.5193,1.51935,1.5193,1.5193,57200000.0
2009-06-03 06:09:00,1.5193,1.5193,1.5193,1.5193,44000000.0
2009-06-03 06:10:00,1.5193,1.51935,1.5193,1.5193,98400000.0
2009-06-03 06:11:00,1.5193,1.51935,1.5193,1.5193,125600000.0
2009-06-03 06:12:00,1.51925,1.5193,1.51925,1.5193,12400000.0
2009-06-03 06:13:00,1.5193,1.5193,1.5193,1.5193,8000000.0
2009-06-03 06:14:00,1.5193,1.5193,1.51925,1.51925,107600000.0
2009-06-03 06:15:00,1.5192,1.51925,1.51915,1.51925,127000001.0
2009-06-03 06:16:00,1.51925,1.51925,1.51915,1.51915,112400000.0
2009-06-03 06:17:00,1.51915,1.5193,1.51915,1.51915,69200000.0
2009-06-03 06:18:00,1.51915,1.51935,1.51915,1.51925,43200000.0
2009-06-03 06:19:00,1.5193,1.5193,1.5192,1.5193,69200000.0
2009-06-03 06:20:00,1.5193,1.51935,1.51925,1.5193,52800000.0
2009-06-03 06:21:00,1.5193,1.5193,1.51925,1.5193,41800000.0
2009-06-03 06:22:00,1.5193,1.5194,1.5193,1.5193,151400000.0
2009-06-03 06:23:00,1.5193,1.5194,1.5193,1.5193,194800000.0
2009-06-03 06:24:00,1.5193,1.5193,1.5193,1.5193,89000000.0
2009-06-03 06:25:00,1.5193,1.51935,1.5193,1.51935,77000000.0
2009-06-03 06:26:00,1.51935,1.51935,1.5193,1.5193,105200000.0
2009-06-03 06:27:00,1.5193,1.5193,1.5193,1.5193,56800000.0
2009-06-03 06:28:00,1.5193,1.5193,1.5193,1.5193,94000000.0
2009-06-03 06:29:00,1.5193,1.5193,1.5193,1.5193,86000000.0
2009-06-03 06:30:00,1.5193,1.51935,1.51925,1.51935,217400000.0
2009-06-03 06:31:00,1.5193,1.5193,1.5192,1.5192,162200000.0
2009-06-03 06:32:00,1.5192,1.51935,1.51915,1.51925,225000000.0
2009-06-03 06:33:00,1.5193,1.5193,1.5193,1.5193,81600000.0
2009-06-03 06:34:00,1.5193,1.5193,1.51885,1.519,160200000.0
2009-06-03 06:35:00,1.519,1.5192,1.519,1.51915,192000000.0
2009-06-03 06:36:00,1.5192,1.51935,1.51895,1.5192,306800000.0
2009-06-03 06:37:00,1.51935,1.51935,1.5189,1.51915,136800000.0
2009-06-03 06:38:00,1.5191,1.51915,1.5191,1.51915,39600000.0
2009-06-03 06:39:00,1.51915,1.5192,1.5191,1.5191,33000000.0
2009-06-03 06:40:00,1.51915,1.51935,1.5191,1.51915,68200000.0
2009-06-03 06:41:00,1.51935,1.51935,1.5191,1.5191,56000000.0
2009-06-03 06:42:00,1.51915,1.5192,1.51885,1.5192,93800000.0
2009-06-03 06:43:00,1.5192,1.5192,1.519,1.519,252600000.0
2009-06-03 06:44:00,1.519,1.5191,1.51895,1.51905,259600000.0
2009-06-03 06:45:00,1.51905,1.51945,1.519,1.51935,224000000.0
2009-06-03 06:46:00,1.51925,1.51945,1.519,1.51915,280800000.0
2009-06-03 06:47:00,1.51915,1.5193,1.51915,1.5192,109200000.0
2009-06-03 06:48:00,1.5192,1.5194,1.519,1.51915,292600000.0
2009-06-03 06:49:00,1.5193,1.5193,1.51905,1.5192,180800000.0
2009-06-03 06:50:00,1.5192,1.5193,1.519,1.5191,204000000.0
2009-06-03 06:51:00,1.5191,1.5192,1.51905,1.51915,71000000.0
2009-06-03 06:52:00,1.51915,1.51915,1.51895,1.51905,113200000.0
2009-06-03 06:53:00,1.51905,1.5191,1.51905,1.51905,90400000.0
2009-06-03 06:54:00,1.51905,1.51905,1.51865,1.51875,78800000.0
2009-06-03 06:55:00,1.5189,1.51895,1.51885,1.51895,103800000.0
2009-06-03 06:56:00,1.51895,1.51895,1.51895,1.51895,61600000.0
2009-06-03 06:57:00,1.5189,1.51895,1.51885,1.51885,96000000.0
2009-06-03 06:58:00,1.5189,1.51925,1.51885,1.519,238800000.0
2009-06-03 06:59:00,1.51895,1.5191,1.51895,1.519,42800000.0
2009-06-03 07:00:00,1.51905,1.5193,1.519,1.51915,106400000.0
2009-06-03 07:01:00,1.5192,1.51925,1.5189,1.51895,52000000.0
2009-06-03 07:02:00,1.51915,1.5193,1.5185,1.51875,233400000.0
2009-06-03 07:03:00,1.5188,1.519,1.5188,1.51885,194800000.0
2009-06-03 07:04:00,1.5189,1.519,1.51875,1.51885,112800000.0
2009-06-03 07:05:00,1.51885,1.51885,1.51825,1.51865,378600000.0
2009-06-03 07:06:00,1.51855,1.5187,1.51855,1.5187,134600000.0
2009-06-03 07:07:00,1.5187,1.5187,1.5185,1.5185,47000000.0
2009-06-03 07:08:00,1.5185,1.51865,1.5185,1.51855,205200000.0
2009-06-03 07:09:00,1.51855,1.51865,1.5185,1.51855,118600000.0
2009-06-03 07:10:00,1.51855,1.51865,1.5185,1.51855,272600000.0
2009-06-03 07:11:00,1.5186,1.51865,1.51855,1.5186,205000000.0
2009-06-03 07:12:00,1.5186,1.51875,1.51855,1.51875,171600000.0
2009-06-03 07:13:00,1.51875,1.51875,1.5186,1.51865,106000000.0
2009-06-03 07:14:00,1.51865,1.5187,1.51865,1.51865,11800000.0
2009-06-03 07:15:00,1.5187,1.5188,1.5187,1.5188,35600000.0
2009-06-03 07:16:00,1.51875,1.51905,1.51875,1.5189,106200000.0
2009-06-03 07:17:00,1.5189,1.5189,1.5186,1.5188,26600000.0
2009-06-03 07:18:00,1.5188,1.5188,1.5186,1.5186,36400000.0
2009-06-03 07:19:00,1.51865,1.5188,1.51855,1.5187,212600000.0
2009-06-03 07:20:00,1.51875,1.51885,1.5186,1.5188,114800000.0
2009-06-03 07:21:00,1.51885,1.51885,1.5186,1.51865,79600000.0
2009-06-03 07:22:00,1.51798,1.51852,1.51798,1.51836,354400000.0
2009-06-03 07:23:00,1.51865,1.51885,1.51855,1.5186,260000000.0
2009-06-03 07:24:00,1.51865,1.51865,1.51845,1.51845,77400000.0
2009-06-03 07:25:00,1.5185,1.51855,1.51835,1.51855,77300000.0
2009-06-03 07:26:00,1.51855,1.5186,1.5184,1.51855,111400000.0
2009-06-03 07:27:00,1.51855,1.51865,1.5184,1.51855,44600000.0
2009-06-03 07:28:00,1.51865,1.51885,1.51865,1.5188,124600000.0
2009-06-03 07:29:00,1.51885,1.519,1.5187,1.51895,300000000.0
2009-06-03 07:30:00,1.51895,1.51905,1.5188,1.51895,368000000.0
2009-06-03 07:31:00,1.519,1.5191,1.51895,1.519,188800000.0
2009-06-03 07:32:00,1.519,1.51905,1.519,1.51905,282800000.0
2009-06-03 07:33:00,1.51905,1.5191,1.5188,1.51905,195400000.0
2009-06-03 07:34:00,1.51905,1.5191,1.51865,1.519,334200000.0
2009-06-03 07:35:00,1.51895,1.519,1.51895,1.51895,171800000.0
2009-06-03 07:36:00,1.51895,1.519,1.5187,1.5187,145400000.0
2009-06-03 07:37:00,1.51875,1.5189,1.51865,1.51875,329200000.0
2009-06-03 07:38:00,1.51875,1.5188,1.5187,1.5187,337400000.0
2009-06-03 07:39:00,1.5187,1.5188,1.5187,1.51875,346000000.0
2009-06-03 07:40:00,1.51875,1.519,1.51865,1.51885,212600000.0
2009-06-03 07:41:00,1.5189,1.51915,1.51885,1.51895,196400000.0
2009-06-03 07:42:00,1.51895,1.5191,1.5189,1.519,219000000.0
2009-06-03 07:43:00,1.519,1.5193,1.519,1.51915,223600000.0
2009-06-03 07:44:00,1.51915,1.51925,1.5189,1.5191,231200000.0
2009-06-03 07:45:00,1.51925,1.5194,1.5191,1.51915,298600000.0
2009-06-03 07:46:00,1.5192,1.5193,1.51915,1.51915,206800000.0
2009-06-03 07:47:00,1.51915,1.5192,1.5191,1.5192,359200000.0
2009-06-03 07:48:00,1.51915,1.51945,1.5191,1.5193,336000000.0
2009-06-03 07:49:00,1.5193,1.51945,1.5191,1.5194,459600000.0
2009-06-03 07:50:00,1.51945,1.5195,1.51915,1.5192,336800000.0
2009-06-03 07:51:00,1.5192,1.5195,1.51905,1.5191,304800000.0
2009-06-03 07:52:00,1.51905,1.51925,1.5189,1.5192,320600000.0
2009-06-03 07:53:00,1.5192,1.5193,1.5186,1.5187,442600000.0
2009-06-03 07:54:00,1.51875,1.51925,1.5186,1.5191,395800000.0
2009-06-03 07:55:00,1.5191,1.5192,1.5189,1.5189,315600000.0
2009-06-03 07:56:00,1.51895,1.5192,1.5189,1.51915,375600000.0
2009-06-03 07:57:00,1.5191,1.51935,1.51895,1.51925,325800000.0
2009-06-03 07:58:00,1.51935,1.5194,1.51895,1.5193,143300000.0
2009-06-03 07:59:00,1.5193,1.5193,1.51895,1.5192,141800000.0
2009-06-03 08:00:00,1.5192,1.51945,1.5192,1.51935,315400000.0
2009-06-03 08:01:00,1.51935,1.51945,1.51925,1.5193,345800001.0
2009-06-03 08:02:00,1.5193,1.5196,1.51925,1.51955,487800000.0
2009-06-03 08:03:00,1.51955,1.5196,1.5194,1.5194,445800000.0
2009-06-03 08:04:00,1.51945,1.51955,1.51925,1.51945,365800000.0
2009-06-03 08:05:00,1.51945,1.51965,1.5193,1.51945,538400000.0
2009-06-03 08:06:00,1.51945,1.5195,1.51935,1.51945,441600000.0
2009-06-03 08:07:00,1.51945,1.5195,1.51935,1.5194,122800000.0
2009-06-03 08:08:00,1.51945,1.5195,1.51935,1.51945,72200000.0
2009-06-03 08:09:00,1.51945,1.51955,1.51925,1.51925,501200000.0
2009-06-03 08:10:00,1.51935,1.5195,1.51935,1.51935,330400000.0
2009-06-03 08:11:00,1.51935,1.51955,1.51935,1.51945,266400000.0
2009-06-03 08:12:00,1.5194,1.5197,1.5194,1.5196,273400000.0
2009-06-03 08:13:00,1.5196,1.51965,1.51945,1.5196,225800000.0
2009-06-03 08:14:00,1.51965,1.5197,1.51955,1.5196,331800000.0
2009-06-03 08:15:00,1.5196,1.5196,1.51935,1.5194,357400000.0
2009-06-03 08:16:00,1.5194,1.5195,1.51935,1.51935,825400000.0
2009-06-03 08:17:00,1.51935,1.51955,1.51925,1.51935,866600000.0
2009-06-03 08:18:00,1.51935,1.5194,1.51925,1.51935,512000000.0
2009-06-03 08:19:00,1.51935,1.51935,1.51925,1.51925,334800000.0
2009-06-03 08:20:00,1.51925,1.51925,1.51915,1.51915,256800000.0
2009-06-03 08:21:00,1.51915,1.51925,1.5191,1.5192,183400000.0
2009-06-03 08:22:00,1.5193,1.5193,1.5191,1.5191,128600000.0
2009-06-03 08:23:00,1.5191,1.5192,1.51895,1.51915,596000001.0
2009-06-03 08:24:00,1.51915,1.51925,1.51895,1.519,332200001.0
2009-06-03 08:25:00,1.519,1.5191,1.5188,1.51895,453600000.0
2009-06-03 08:26:00,1.519,1.51905,1.51875,1.519,166200000.0
2009-06-03 08:27:00,1.51895,1.51905,1.51865,1.51895,202200000.0
2009-06-03 08:28:00,1.51895,1.51915,1.5189,1.51915,267400000.0
2009-06-03 08:29:00,1.51915,1.5192,1.519,1.5191,158400000.0
2009-06-03 08:30:00,1.5192,1.5193,1.51905,1.5192,210000000.0
2009-06-03 08:31:00,1.51925,1.5193,1.5192,1.51925,190000000.0
2009-06-03 08:32:00,1.51925,1.51925,1.51915,1.51915,117000000.0
2009-06-03 08:33:00,1.51915,1.5192,1.51905,1.5192,190400000.0
2009-06-03 08:34:00,1.5192,1.5192,1.51885,1.519,231600000.0
2009-06-03 08:35:00,1.51895,1.51915,1.5188,1.51915,264600000.0
2009-06-03 08:36:00,1.51915,1.5195,1.5191,1.51935,275200000.0
2009-06-03 08:37:00,1.5193,1.51945,1.51925,1.5193,317400000.0
2009-06-03 08:38:00,1.5194,1.5194,1.51915,1.5192,500400001.0
2009-06-03 08:39:00,1.5192,1.5193,1.51915,1.5192,444800000.0
2009-06-03 08:40:00,1.51915,1.51945,1.51915,1.51945,311000000.0
2009-06-03 08:41:00,1.5195,1.5196,1.51945,1.5195,106400000.0
2009-06-03 08:42:00,1.5195,1.5196,1.51945,1.5195,280400000.0
2009-06-03 08:43:00,1.5195,1.51965,1.51935,1.51965,239400000.0
2009-06-03 08:44:00,1.51965,1.51985,1.5196,1.5196,247000000.0
2009-06-03 08:45:00,1.51955,1.51985,1.51935,1.51985,410200000.0
2009-06-03 08:46:00,1.51985,1.51985,1.5197,1.51975,298200000.0
2009-06-03 08:47:00,1.5198,1.51995,1.5197,1.5199,344800000.0
2009-06-03 08:48:00,1.51985,1.52045,1.51985,1.5203,362400001.0
2009-06-03 08:49:00,1.5203,1.5205,1.5202,1.52045,143400000.0
2009-06-03 08:50:00,1.52045,1.5207,1.52035,1.5205,131000000.0
2009-06-03 08:51:00,1.52045,1.52065,1.52025,1.5204,344400000.0
2009-06-03 08:52:00,1.52035,1.5205,1.52025,1.52045,157800000.0
2009-06-03 08:53:00,1.52045,1.5206,1.52035,1.52035,160400000.0
2009-06-03 08:54:00,1.5204,1.5206,1.5203,1.52045,322200000.0
2009-06-03 08:55:00,1.52045,1.5206,1.52035,1.52045,323200000.0
2009-06-03 08:56:00,1.52045,1.52055,1.52035,1.5205,589000000.0
2009-06-03 08:57:00,1.52045,1.52055,1.5204,1.52055,199400000.0
2009-06-03 08:58:00,1.52055,1.52065,1.52035,1.52045,533800000.0
2009-06-03 08:59:00,1.5204,1.5204,1.5198,1.5199,608000000.0
2009-06-03 09:00:00,1.51975,1.5203,1.51975,1.51995,355400000.0
2009-06-03 09:01:00,1.51995,1.52,1.51975,1.5198,143000000.0
2009-06-03 09:02:00,1.51985,1.51995,1.51945,1.5196,243200000.0
2009-06-03 09:03:00,1.5196,1.52,1.5196,1.52,506200000.0
2009-06-03 09:04:00,1.51995,1.52,1.51975,1.5198,324000000.0
2009-06-03 09:05:00,1.5198,1.5198,1.51925,1.51925,275600000.0
2009-06-03 09:06:00,1.5193,1.5196,1.51915,1.51945,407400000.0
2009-06-03 09:07:00,1.51945,1.5195,1.51915,1.51935,444400000.0
2009-06-03 09:08:00,1.51925,1.5196,1.51925,1.5196,332400000.0
2009-06-03 09:09:00,1.5196,1.5197,1.5195,1.5195,312400000.0
2009-06-03 09:10:00,1.5195,1.51955,1.5194,1.51955,589600000.0
2009-06-03 09:11:00,1.51955,1.5196,1.5194,1.5195,416200000.0
2009-06-03 09:12:00,1.51945,1.5196,1.51945,1.5195,225400000.0
2009-06-03 09:13:00,1.5195,1.51955,1.51935,1.51935,410400001.0
2009-06-03 09:14:00,1.5193,1.51935,1.5191,1.5191,286000000.0
2009-06-03 09:15:00,1.5191,1.51935,1.5188,1.5188,626800004.0
2009-06-03 09:16:00,1.5188,1.51905,1.51865,1.51875,548400001.0
2009-06-03 09:17:00,1.51875,1.51885,1.51855,1.5188,306900000.0
2009-06-03 09:18:00,1.5188,1.5191,1.5187,1.5191,450000000.0
2009-06-03 09:19:00,1.5191,1.5193,1.5191,1.5192,485000000.0
2009-06-03 09:20:00,1.5192,1.5193,1.51915,1.5192,485200000.0
2009-06-03 09:21:00,1.5192,1.51945,1.5192,1.5193,387800000.0
2009-06-03 09:22:00,1.5193,1.5194,1.51875,1.51885,286700000.0
2009-06-03 09:23:00,1.5189,1.519,1.51885,1.519,243800000.0
2009-06-03 09:24:00,1.51895,1.5192,1.5187,1.5191,519400000.0
2009-06-03 09:25:00,1.5191,1.5191,1.51875,1.5188,451600000.0
2009-06-03 09:26:00,1.5188,1.5189,1.51875,1.51885,170399999.0
2009-06-03 09:27:00,1.5189,1.51895,1.5186,1.51865,340400000.0
2009-06-03 09:28:00,1.5188,1.5189,1.5187,1.5187,340600000.0
2009-06-03 09:29:00,1.5188,1.51885,1.5186,1.51875,488000001.0
2009-06-03 09:30:00,1.51875,1.51905,1.51865,1.5189,344400000.0
2009-06-03 09:31:00,1.5189,1.519,1.51875,1.5188,395000000.0
2009-06-03 09:32:00,1.5188,1.51905,1.5187,1.5187,249100000.0
2009-06-03 09:33:00,1.5187,1.5187,1.51835,1.51845,440800000.0
2009-06-03 09:34:00,1.51845,1.5187,1.5183,1.51845,450200000.0
2009-06-03 09:35:00,1.51845,1.51885,1.5183,1.5188,442600000.0
2009-06-03 09:36:00,1.5188,1.5188,1.5184,1.5185,548800000.0
2009-06-03 09:37:00,1.5185,1.51865,1.51845,1.5185,666400000.0
2009-06-03 09:38:00,1.5185,1.51855,1.5184,1.5185,575799999.0
2009-06-03 09:39:00,1.5185,1.5185,1.51825,1.5183,182000000.0
2009-06-03 09:40:00,1.51835,1.51835,1.51815,1.5183,451200000.0
2009-06-03 09:41:00,1.51825,1.51835,1.5181,1.5181,739000000.0
2009-06-03 09:42:00,1.5181,1.5183,1.51805,1.5182,407400000.0
2009-06-03 09:43:00,1.5182,1.51825,1.5181,1.51815,337000000.0
2009-06-03 09:44:00,1.51815,1.51825,1.51815,1.5182,437400000.0
2009-06-03 09:45:00,1.5182,1.5184,1.51815,1.5184,480400000.0
2009-06-03 09:46:00,1.51835,1.5186,1.51815,1.51855,264400000.0
2009-06-03 09:47:00,1.5186,1.5191,1.51845,1.51905,396100000.0
2009-06-03 09:48:00,1.51905,1.51905,1.5182,1.51825,505400000.0
2009-06-03 09:49:00,1.5184,1.5186,1.51825,1.51855,547200000.0
2009-06-03 09:50:00,1.5186,1.5191,1.5186,1.519,768800002.0
2009-06-03 09:51:00,1.5191,1.5192,1.51875,1.5189,262600000.0
2009-06-03 09:52:00,1.51895,1.5192,1.5189,1.5191,264600000.0
2009-06-03 09:53:00,1.5191,1.5192,1.5189,1.5189,288600000.0
2009-06-03 09:54:00,1.5189,1.5194,1.51885,1.51925,235600001.0
2009-06-03 09:55:00,1.51925,1.5194,1.5189,1.5189,274000000.0
2009-06-03 09:56:00,1.5189,1.51925,1.5189,1.519,212000000.0
2009-06-03 09:57:00,1.519,1.5192,1.51895,1.51905,705600000.0
2009-06-03 09:58:00,1.5191,1.5196,1.519,1.5194,543900000.0
2009-06-03 09:59:00,1.5194,1.5194,1.519,1.5191,589800003.0
2009-06-03 10:00:00,1.5191,1.5195,1.5191,1.5193,270400000.0
2009-06-03 10:01:00,1.5193,1.5193,1.51905,1.5191,354400000.0
2009-06-03 10:02:00,1.5191,1.5193,1.519,1.5193,492600001.0
2009-06-03 10:03:00,1.5193,1.51965,1.5193,1.51965,493500000.0
2009-06-03 10:04:00,1.5197,1.5198,1.5192,1.5193,357500000.0
2009-06-03 10:05:00,1.5193,1.5195,1.519,1.519,412000001.0
2009-06-03 10:06:00,1.51895,1.5192,1.51885,1.519,524199998.0
2009-06-03 10:07:00,1.519,1.51915,1.51895,1.519,592000001.0
2009-06-03 10:08:00,1.519,1.5191,1.5186,1.5187,516800000.0
2009-06-03 10:09:00,1.5187,1.51875,1.5181,1.51825,354400000.0
2009-06-03 10:10:00,1.51825,1.5184,1.518,1.51825,447400000.0
2009-06-03 10:11:00,1.5183,1.5184,1.51815,1.5182,374000000.0
2009-06-03 10:12:00,1.5182,1.5183,1.51775,1.5178,628200007.0
2009-06-03 10:13:00,1.51775,1.5182,1.51775,1.5182,496600000.0
2009-06-03 10:14:00,1.5183,1.5186,1.518,1.5181,616600000.0
2009-06-03 10:15:00,1.5181,1.5184,1.5181,1.5183,362000000.0
2009-06-03 10:16:00,1.5183,1.51835,1.5181,1.5182,472600000.0
2009-06-03 10:17:00,1.5181,1.5181,1.51775,1.5179,325200000.0
2009-06-03 10:18:00,1.5179,1.51795,1.51755,1.5177,305400000.0
2009-06-03 10:19:00,1.51775,1.51785,1.5176,1.5177,186800000.0
2009-06-03 10:20:00,1.5177,1.51835,1.51755,1.51835,432999998.0
2009-06-03 10:21:00,1.51835,1.51855,1.5181,1.5182,181700000.0
2009-06-03 10:22:00,1.51835,1.51835,1.51805,1.51805,102800000.0
2009-06-03 10:23:00,1.51805,1.5186,1.51805,1.51845,115000000.0
2009-06-03 10:24:00,1.5185,1.51865,1.51835,1.5186,285200000.0
2009-06-03 10:25:00,1.5186,1.5188,1.51855,1.51865,233800000.0
2009-06-03 10:26:00,1.51865,1.51875,1.51855,1.51875,291600000.0
2009-06-03 10:27:00,1.5187,1.51875,1.5185,1.5185,151600000.0
2009-06-03 10:28:00,1.5185,1.5188,1.51845,1.5187,230200000.0
2009-06-03 10:29:00,1.51865,1.5191,1.51855,1.5191,176400000.0
2009-06-03 10:30:00,1.5191,1.5192,1.5189,1.5189,199399999.0
2009-06-03 10:31:00,1.5189,1.5191,1.5189,1.5189,194200000.0
2009-06-03 10:32:00,1.5189,1.519,1.51885,1.5189,248600000.0
2009-06-03 10:33:00,1.5189,1.519,1.5188,1.5188,208399999.0
2009-06-03 10:34:00,1.5188,1.5189,1.5186,1.5188,574399999.0
2009-06-03 10:35:00,1.5188,1.519,1.5187,1.5188,657000001.0
2009-06-03 10:36:00,1.5188,1.51895,1.5188,1.5188,138600000.0
2009-06-03 10:37:00,1.5188,1.5188,1.51835,1.51855,375300000.0
2009-06-03 10:38:00,1.5186,1.5187,1.51825,1.51835,731699998.0
2009-06-03 10:39:00,1.51835,1.51855,1.51765,1.51765,470200000.0
2009-06-03 10:40:00,1.5177,1.5179,1.51765,1.5177,380400000.0
2009-06-03 10:41:00,1.5177,1.51815,1.5177,1.5179,371000000.0
2009-06-03 10:42:00,1.518,1.5189,1.518,1.5189,361000000.0
2009-06-03 10:43:00,1.5188,1.5188,1.5181,1.51815,518200000.0
2009-06-03 10:44:00,1.5182,1.5183,1.5181,1.5181,180200000.0
2009-06-03 10:45:00,1.51815,1.5186,1.51795,1.5184,451200000.0
2009-06-03 10:46:00,1.5184,1.51845,1.5181,1.5183,405800000.0
2009-06-03 10:47:00,1.5183,1.5184,1.518,1.518,481000000.0
2009-06-03 10:48:00,1.518,1.5182,1.5178,1.5181,511800000.0
2009-06-03 10:49:00,1.5181,1.5182,1.5178,1.518,456400000.0
2009-06-03 10:50:00,1.518,1.51825,1.5177,1.5182,622900000.0
2009-06-03 10:51:00,1.51825,1.51835,1.518,1.5183,383600000.0
2009-06-03 10:52:00,1.5182,1.5183,1.51815,1.5182,245000000.0
2009-06-03 10:53:00,1.5182,1.5183,1.51815,1.5182,556400000.0
2009-06-03 10:54:00,1.5182,1.5184,1.5181,1.5183,633000000.0
2009-06-03 10:55:00,1.5183,1.51865,1.51825,1.51835,596200000.0
2009-06-03 10:56:00,1.51835,1.5185,1.5183,1.5183,371200000.0
2009-06-03 10:57:00,1.5183,1.5185,1.5182,1.5182,477600000.0
2009-06-03 10:58:00,1.5182,1.51835,1.5182,1.5182,383400000.0
2009-06-03 10:59:00,1.5182,1.5183,1.51805,1.5182,363599999.0
2009-06-03 11:00:00,1.5182,1.5184,1.51805,1.5183,206800000.0
2009-06-03 11:01:00,1.5183,1.51865,1.5182,1.5185,390800000.0
2009-06-03 11:02:00,1.5186,1.5187,1.51835,1.51845,526200000.0
2009-06-03 11:03:00,1.5184,1.5187,1.5184,1.51845,400600000.0
2009-06-03 11:04:00,1.5185,1.5186,1.5184,1.51845,338400000.0
2009-06-03 11:05:00,1.51845,1.51885,1.5183,1.51875,217600001.0
2009-06-03 11:06:00,1.51875,1.51885,1.5186,1.5186,189200000.0
2009-06-03 11:07:00,1.51865,1.5187,1.51835,1.5185,484400000.0
2009-06-03 11:08:00,1.51835,1.5185,1.51825,1.51825,369800000.0
2009-06-03 11:09:00,1.51825,1.51825,1.51765,1.51785,660200000.0
2009-06-03 11:10:00,1.5179,1.5182,1.5178,1.51805,191800000.0
2009-06-03 11:11:00,1.51805,1.5182,1.51795,1.5182,149800000.0
2009-06-03 11:12:00,1.51815,1.5185,1.518,1.5183,300400000.0
2009-06-03 11:13:00,1.5183,1.5184,1.5181,1.5183,310600001.0
2009-06-03 11:14:00,1.5183,1.51845,1.5181,1.5183,442000000.0
2009-06-03 11:15:00,1.5182,1.5182,1.5179,1.51815,489600000.0
2009-06-03 11:16:00,1.51815,1.5184,1.518,1.51825,271200000.0
2009-06-03 11:17:00,1.51825,1.5183,1.518,1.51815,541600007.0
2009-06-03 11:18:00,1.51815,1.51815,1.51765,1.51775,644800002.0
2009-06-03 11:19:00,1.51775,1.5178,1.5172,1.5172,632799997.0
2009-06-03 11:20:00,1.51745,1.51775,1.5173,1.5177,541100000.0
2009-06-03 11:21:00,1.5177,1.518,1.5176,1.5179,564600000.0
2009-06-03 11:22:00,1.5179,1.5182,1.51785,1.5182,491200000.0
2009-06-03 11:23:00,1.5182,1.51825,1.51795,1.5181,304199998.0
2009-06-03 11:24:00,1.51815,1.5183,1.51815,1.51825,190700000.0
2009-06-03 11:25:00,1.51815,1.51835,1.518,1.5182,517600001.0
2009-06-03 11:26:00,1.51825,1.5183,1.51805,1.5181,551599998.0
2009-06-03 11:27:00,1.5181,1.5183,1.5179,1.5183,622400000.0
2009-06-03 11:28:00,1.51815,1.5183,1.51795,1.5181,355800000.0
2009-06-03 11:29:00,1.5181,1.5181,1.51785,1.51795,170800000.0
2009-06-03 11:30:00,1.51795,1.5182,1.5177,1.518,143000000.0
2009-06-03 11:31:00,1.518,1.5182,1.5179,1.51815,97000000.0
2009-06-03 11:32:00,1.5181,1.51825,1.518,1.5182,370400000.0
2009-06-03 11:33:00,1.5182,1.51825,1.51795,1.5181,388000000.0
2009-06-03 11:34:00,1.5181,1.5181,1.518,1.518,254600000.0
2009-06-03 11:35:00,1.518,1.51815,1.518,1.5181,295000000.0
2009-06-03 11:36:00,1.5181,1.5182,1.518,1.5181,290800000.0
2009-06-03 11:37:00,1.5181,1.5181,1.5177,1.518,457200000.0
2009-06-03 11:38:00,1.518,1.5185,1.518,1.5184,526600000.0
2009-06-03 11:39:00,1.5183,1.5186,1.5182,1.5185,466600000.0
2009-06-03 11:40:00,1.5185,1.5185,1.5182,1.5184,525800000.0
2009-06-03 11:41:00,1.5185,1.5186,1.51845,1.5185,278000000.0
2009-06-03 11:42:00,1.51855,1.5187,1.5183,1.51835,416800000.0
2009-06-03 11:43:00,1.51835,1.51835,1.5181,1.5181,898599999.0
2009-06-03 11:44:00,1.5182,1.51845,1.5182,1.5182,383200000.0
2009-06-03 11:45:00,1.5182,1.5185,1.5182,1.5184,342400000.0
2009-06-03 11:46:00,1.5184,1.5185,1.5183,1.51835,291000000.0
2009-06-03 11:47:00,1.5183,1.5183,1.518,1.518,224600000.0
2009-06-03 11:48:00,1.518,1.518,1.5179,1.5179,77400000.0
2009-06-03 11:49:00,1.5179,1.51795,1.5178,1.5178,288200000.0
2009-06-03 11:50:00,1.5178,1.51795,1.5177,1.51775,71600000.0
2009-06-03 11:51:00,1.51775,1.51775,1.5175,1.5175,72800000.0
2009-06-03 11:52:00,1.5175,1.51755,1.51725,1.5175,259900000.0
2009-06-03 11:53:00,1.51745,1.5179,1.51745,1.5177,155000000.0
2009-06-03 11:54:00,1.5178,1.5178,1.5178,1.5178,48200000.0
2009-06-03 11:55:00,1.5178,1.51795,1.5178,1.51785,178200000.0
2009-06-03 11:56:00,1.51785,1.51795,1.5178,1.51785,85600000.0
2009-06-03 11:57:00,1.5179,1.5179,1.5176,1.5176,207800000.0
2009-06-03 11:58:00,1.5176,1.5177,1.5173,1.5177,349799998.0
2009-06-03 11:59:00,1.5177,1.51775,1.51755,1.5176,175000000.0
2009-06-03 12:00:00,1.5176,1.5176,1.51755,1.51755,119200000.0
2009-06-03 12:01:00,1.51755,1.51765,1.5175,1.5176,78600000.0
2009-06-03 12:02:00,1.5176,1.5176,1.5175,1.5175,51600000.0
2009-06-03 12:03:00,1.5175,1.51765,1.51745,1.5175,175400000.0
2009-06-03 12:04:00,1.5175,1.5178,1.51725,1.5178,446600000.0
2009-06-03 12:05:00,1.5178,1.5178,1.5176,1.5177,123600000.0
2009-06-03 12:06:00,1.5177,1.51775,1.5176,1.5176,227200000.0
2009-06-03 12:07:00,1.5176,1.5177,1.5176,1.5177,110600000.0
2009-06-03 12:08:00,1.51765,1.51775,1.5176,1.5176,199600000.0
2009-06-03 12:09:00,1.51765,1.51785,1.5176,1.5176,287900000.0
2009-06-03 12:10:00,1.5176,1.5176,1.51735,1.51755,255400000.0
2009-06-03 12:11:00,1.5175,1.51755,1.51735,1.5175,361800000.0
2009-06-03 12:12:00,1.5175,1.51765,1.51745,1.5175,247600000.0
2009-06-03 12:13:00,1.5175,1.5176,1.5175,1.5176,139800000.0
2009-06-03 12:14:00,1.5176,1.5176,1.5175,1.5175,174400000.0
2009-06-03 12:15:00,1.5175,1.51775,1.51725,1.5177,236500001.0
2009-06-03 12:16:00,1.5177,1.51775,1.51765,1.51765,80600000.0
2009-06-03 12:17:00,1.5176,1.5176,1.51745,1.51755,107200000.0
2009-06-03 12:18:00,1.51755,1.51775,1.51755,1.51775,149600000.0
2009-06-03 12:19:00,1.5177,1.51775,1.5176,1.5176,94200000.0
2009-06-03 12:20:00,1.5176,1.5177,1.51755,1.5176,192200000.0
2009-06-03 12:21:00,1.5176,1.51765,1.5175,1.51755,108000000.0
2009-06-03 12:22:00,1.5176,1.51785,1.51755,1.51765,237600000.0
2009-06-03 12:23:00,1.5177,1.5178,1.5176,1.51765,134600000.0
2009-06-03 12:24:00,1.51765,1.5178,1.5176,1.51775,307000000.0
2009-06-03 12:25:00,1.51775,1.51775,1.5176,1.5176,198400000.0
2009-06-03 12:26:00,1.5176,1.5178,1.5176,1.5176,372800000.0
2009-06-03 12:27:00,1.51765,1.5177,1.51755,1.5176,160000000.0
2009-06-03 12:28:00,1.5176,1.51765,1.5175,1.5175,239600000.0
2009-06-03 12:29:00,1.51755,1.5177,1.5175,1.5176,389000000.0
2009-06-03 12:30:00,1.5176,1.51775,1.51745,1.5177,456199999.0
2009-06-03 12:31:00,1.5177,1.5178,1.51765,1.51775,327800005.0
2009-06-03 12:32:00,1.51775,1.51785,1.5176,1.5176,478000000.0
2009-06-03 12:33:00,1.51755,1.5178,1.5175,1.51775,432200000.0
2009-06-03 12:34:00,1.51775,1.5179,1.5177,1.51775,414400000.0
2009-06-03 12:35:00,1.51775,1.5179,1.5176,1.5176,585200000.0
2009-06-03 12:36:00,1.5176,1.5177,1.51755,1.5177,279600000.0
2009-06-03 12:37:00,1.5177,1.5177,1.51755,1.51755,328800000.0
2009-06-03 12:38:00,1.51755,1.5176,1.5175,1.5176,369000000.0
2009-06-03 12:39:00,1.51755,1.5177,1.5175,1.5176,116600000.0
2009-06-03 12:40:00,1.5176,1.51795,1.5176,1.5179,286200001.0
2009-06-03 12:41:00,1.5179,1.518,1.5175,1.5178,175900000.0
2009-06-03 12:42:00,1.5178,1.5179,1.5177,1.5178,126200000.0
2009-06-03 12:43:00,1.5178,1.51795,1.5177,1.5179,111600000.0
2009-06-03 12:44:00,1.5179,1.5181,1.5178,1.51805,187800000.0
2009-06-03 12:45:00,1.5181,1.5181,1.5179,1.5179,126200000.0
2009-06-03 12:46:00,1.518,1.51805,1.5178,1.51805,299400000.0
2009-06-03 12:47:00,1.51805,1.5181,1.5179,1.5181,140400000.0
2009-06-03 12:48:00,1.5181,1.5181,1.51765,1.51785,180800000.0
2009-06-03 12:49:00,1.5179,1.51795,1.5178,1.5178,86000000.0
2009-06-03 12:50:00,1.51795,1.5182,1.51785,1.518,163700000.0
2009-06-03 12:51:00,1.518,1.5182,1.518,1.5182,55000000.0
2009-06-03 12:52:00,1.5182,1.5182,1.5181,1.5182,126200000.0
2009-06-03 12:53:00,1.5182,1.5182,1.518,1.5181,232600000.0
2009-06-03 12:54:00,1.5181,1.5183,1.5181,1.5182,408200000.0
2009-06-03 12:55:00,1.51825,1.51825,1.5181,1.5182,290200000.0
2009-06-03 12:56:00,1.5182,1.51825,1.518,1.518,476400000.0
2009-06-03 12:57:00,1.518,1.5182,1.518,1.5181,255000000.0
2009-06-03 12:58:00,1.5181,1.5184,1.51805,1.51835,296400000.0
2009-06-03 12:59:00,1.5184,1.5184,1.51785,1.518,459000002.0
2009-06-03 13:00:00,1.51785,1.51805,1.5177,1.5177,538400000.0
2009-06-03 13:01:00,1.5177,1.51775,1.5177,1.5177,113000000.0
2009-06-03 13:02:00,1.51785,1.5182,1.51785,1.51815,319400000.0
2009-06-03 13:03:00,1.51815,1.5182,1.518,1.518,416800001.0
2009-06-03 13:04:00,1.518,1.51805,1.5178,1.51805,300800000.0
2009-06-03 13:05:00,1.51805,1.5182,1.518,1.5181,217200000.0
2009-06-03 13:06:00,1.51805,1.5182,1.518,1.5181,351200000.0
2009-06-03 13:07:00,1.518,1.51815,1.51795,1.518,312600002.0
2009-06-03 13:08:00,1.518,1.5183,1.51795,1.5182,230600000.0
2009-06-03 13:09:00,1.5183,1.5187,1.5182,1.5185,195400000.0
2009-06-03 13:10:00,1.5185,1.51855,1.51825,1.5184,363200000.0
2009-06-03 13:11:00,1.51845,1.51845,1.5178,1.51795,516000000.0
2009-06-03 13:12:00,1.51785,1.51795,1.51775,1.5179,403600000.0
2009-06-03 13:13:00,1.51785,1.518,1.5178,1.5179,478999999.0
2009-06-03 13:14:00,1.5179,1.518,1.51785,1.51795,334800000.0
2009-06-03 13:15:00,1.5179,1.51815,1.5179,1.51795,198300000.0
2009-06-03 13:16:00,1.51795,1.51795,1.5179,1.5179,52000000.0
2009-06-03 13:17:00,1.51785,1.51785,1.5175,1.5175,427000000.0
2009-06-03 13:18:00,1.5175,1.51815,1.5175,1.51795,328200000.0
2009-06-03 13:19:00,1.51795,1.518,1.51765,1.5178,258200000.0
2009-06-03 13:20:00,1.5178,1.51805,1.5176,1.5179,206800000.0
2009-06-03 13:21:00,1.5179,1.51825,1.51775,1.51825,405200000.0
2009-06-03 13:22:00,1.51825,1.51825,1.518,1.51815,574000000.0
2009-06-03 13:23:00,1.51815,1.51825,1.5176,1.5176,570000000.0
2009-06-03 13:24:00,1.5177,1.51775,1.51755,1.5176,464400000.0
2009-06-03 13:25:00,1.5176,1.5177,1.5175,1.5176,503900000.0
2009-06-03 13:26:00,1.5176,1.5177,1.5174,1.51755,379800000.0
2009-06-03 13:27:00,1.51755,1.51775,1.5175,1.5176,598000000.0
2009-06-03 13:28:00,1.5176,1.518,1.5176,1.518,170900000.0
2009-06-03 13:29:00,1.518,1.518,1.5175,1.5175,336200000.0
2009-06-03 13:30:00,1.5176,1.5177,1.51745,1.5176,513000000.0
2009-06-03 13:31:00,1.51755,1.5177,1.5175,1.5177,389200000.0
2009-06-03 13:32:00,1.5177,1.5179,1.51765,1.51785,421400001.0
2009-06-03 13:33:00,1.5179,1.5179,1.51775,1.5178,289400000.0
2009-06-03 13:34:00,1.5178,1.5179,1.5177,1.51785,305200000.0
2009-06-03 13:35:00,1.5179,1.51805,1.5176,1.5176,627200000.0
2009-06-03 13:36:00,1.5176,1.5176,1.5175,1.5176,349200000.0
2009-06-03 13:37:00,1.5177,1.5177,1.5175,1.5175,425400000.0
2009-06-03 13:38:00,1.5175,1.5176,1.5175,1.5175,330000000.0
2009-06-03 13:39:00,1.5175,1.5176,1.51745,1.5175,353799999.0
2009-06-03 13:40:00,1.5175,1.51765,1.5175,1.5176,351600001.0
2009-06-03 13:41:00,1.5176,1.5179,1.5176,1.5177,247600000.0
2009-06-03 13:42:00,1.5177,1.5177,1.5175,1.5177,331600000.0
2009-06-03 13:43:00,1.5177,1.5178,1.51755,1.5176,441800000.0
2009-06-03 13:44:00,1.51765,1.5177,1.5175,1.5176,376400000.0
2009-06-03 13:45:00,1.5176,1.51795,1.5176,1.51795,211000000.0
2009-06-03 13:46:00,1.51795,1.518,1.5177,1.5178,337800000.0
2009-06-03 13:47:00,1.5178,1.51785,1.5177,1.5177,345600000.0
2009-06-03 13:48:00,1.5177,1.5179,1.5177,1.5178,414600000.0
2009-06-03 13:49:00,1.5178,1.5178,1.5175,1.51775,352999999.0
2009-06-03 13:50:00,1.5177,1.5177,1.51745,1.5176,271800000.0
2009-06-03 13:51:00,1.5176,1.5177,1.5175,1.5176,318600000.0
2009-06-03 13:52:00,1.51755,1.5176,1.51745,1.5175,407800000.0
2009-06-03 13:53:00,1.5175,1.51765,1.51745,1.51745,441100000.0
2009-06-03 13:54:00,1.51745,1.5176,1.51745,1.5176,246800000.0
2009-06-03 13:55:00,1.5175,1.51755,1.5175,1.5175,314400000.0
2009-06-03 13:56:00,1.5175,1.51755,1.51745,1.5175,457000005.0
2009-06-03 13:57:00,1.51745,1.51755,1.51745,1.51745,114800000.0
2009-06-03 13:58:00,1.51745,1.5178,1.51745,1.5176,577600000.0
2009-06-03 13:59:00,1.5176,1.5178,1.51755,1.5176,361400000.0
2009-06-03 14:00:00,1.5176,1.5179,1.5176,1.5176,185000000.0
2009-06-03 14:01:00,1.5176,1.5177,1.5174,1.5175,369599999.0
2009-06-03 14:02:00,1.51755,1.5178,1.51745,1.5176,221400000.0
2009-06-03 14:03:00,1.5176,1.5176,1.5176,1.5176,128800000.0
2009-06-03 14:04:00,1.5176,1.5177,1.5175,1.5176,323400000.0
2009-06-03 14:05:00,1.5176,1.5177,1.5176,1.5177,420600000.0
2009-06-03 14:06:00,1.5177,1.5178,1.5176,1.5176,259000000.0
2009-06-03 14:07:00,1.5176,1.5176,1.51745,1.5175,515400000.0
2009-06-03 14:08:00,1.5175,1.51765,1.51745,1.5175,439800000.0
2009-06-03 14:09:00,1.5175,1.5177,1.51745,1.51755,522200002.0
2009-06-03 14:10:00,1.51755,1.51755,1.51745,1.5175,771000004.0
2009-06-03 14:11:00,1.5175,1.5176,1.51735,1.51745,565600000.0
2009-06-03 14:12:00,1.51745,1.5175,1.51735,1.5174,631000000.0
2009-06-03 14:13:00,1.5174,1.5175,1.5173,1.5174,402400000.0
2009-06-03 14:14:00,1.5174,1.51755,1.51725,1.5175,576000000.0
2009-06-03 14:15:00,1.5175,1.51765,1.5174,1.51755,611200000.0
2009-06-03 14:16:00,1.51755,1.5177,1.51745,1.5175,474800000.0
2009-06-03 14:17:00,1.5175,1.51765,1.5174,1.5174,434400000.0
2009-06-03 14:18:00,1.51745,1.51765,1.51735,1.51755,392400000.0
2009-06-03 14:19:00,1.51755,1.5177,1.5175,1.5176,406400000.0
2009-06-03 14:20:00,1.5176,1.5178,1.51755,1.5176,361600000.0
2009-06-03 14:21:00,1.5176,1.51775,1.51755,1.5176,535600004.0
2009-06-03 14:22:00,1.5176,1.5177,1.51745,1.5176,299400000.0
2009-06-03 14:23:00,1.5176,1.51765,1.5175,1.51755,164600000.0
2009-06-03 14:24:00,1.51755,1.51755,1.51745,1.51745,388000000.0
2009-06-03 14:25:00,1.51745,1.5175,1.51745,1.51745,318400000.0
2009-06-03 14:26:00,1.51745,1.5177,1.51745,1.51765,389800000.0
2009-06-03 14:27:00,1.51765,1.5177,1.5173,1.5174,368300000.0
2009-06-03 14:28:00,1.51745,1.51755,1.51725,1.5174,365400000.0
2009-06-03 14:29:00,1.5174,1.5175,1.5173,1.5175,812000000.0
2009-06-03 14:30:00,1.5175,1.51755,1.5174,1.5174,860999999.0
2009-06-03 14:31:00,1.5174,1.5176,1.51735,1.5176,386800000.0
2009-06-03 14:32:00,1.51755,1.51765,1.51745,1.5175,784600003.0
2009-06-03 14:33:00,1.5175,1.51765,1.5175,1.51755,454600000.0
2009-06-03 14:34:00,1.51755,1.5177,1.5174,1.51745,642799999.0
2009-06-03 14:35:00,1.51745,1.51755,1.51745,1.51755,648599999.0
2009-06-03 14:36:00,1.5175,1.5176,1.51745,1.5175,315800000.0
2009-06-03 14:37:00,1.5175,1.51765,1.51745,1.5175,594600000.0
2009-06-03 14:38:00,1.5175,1.51765,1.5175,1.5176,176000000.0
2009-06-03 14:39:00,1.5176,1.5176,1.5174,1.51745,647200001.0
2009-06-03 14:40:00,1.51745,1.5175,1.5174,1.51745,535200002.0
2009-06-03 14:41:00,1.51745,1.51745,1.5174,1.5174,383800000.0
2009-06-03 14:42:00,1.5174,1.5174,1.5173,1.51735,647399998.0
2009-06-03 14:43:00,1.51735,1.5174,1.5173,1.51735,665599998.0
2009-06-03 14:44:00,1.51735,1.51745,1.5173,1.5173,816999999.0
2009-06-03 14:45:00,1.5173,1.5174,1.51695,1.51695,850800001.0
2009-06-03 14:46:00,1.517,1.517,1.51665,1.5168,277900000.0
2009-06-03 14:47:00,1.5168,1.51705,1.51665,1.517,429400000.0
2009-06-03 14:48:00,1.517,1.517,1.51665,1.51685,338200000.0
2009-06-03 14:49:00,1.51685,1.517,1.51665,1.5168,522200000.0
2009-06-03 14:50:00,1.51685,1.51745,1.5168,1.5173,450200000.0
2009-06-03 14:51:00,1.51735,1.5174,1.51705,1.51705,357000000.0
2009-06-03 14:52:00,1.51705,1.5173,1.5169,1.51725,555800000.0
2009-06-03 14:53:00,1.51725,1.5173,1.5168,1.51695,592300000.0
2009-06-03 14:54:00,1.517,1.517,1.5166,1.51685,472100000.0
2009-06-03 14:55:00,1.51685,1.51715,1.51675,1.5169,562000000.0
2009-06-03 14:56:00,1.5169,1.517,1.5166,1.517,624500000.0
2009-06-03 14:57:00,1.517,1.5172,1.51675,1.51695,493200000.0
2009-06-03 14:58:00,1.5169,1.51725,1.51685,1.517,593600002.0
2009-06-03 14:59:00,1.517,1.5173,1.51695,1.517,723200005.0
2009-06-03 15:00:00,1.517,1.5171,1.5169,1.51695,427000000.0
2009-06-03 15:01:00,1.51705,1.51725,1.517,1.5171,475800003.0
2009-06-03 15:02:00,1.5171,1.5172,1.51695,1.51705,513200002.0
2009-06-03 15:03:00,1.51705,1.5172,1.5169,1.5172,736600003.0
2009-06-03 15:04:00,1.51715,1.5173,1.51705,1.51715,299200000.0
2009-06-03 15:05:00,1.5172,1.51735,1.51715,1.51715,340000000.0
2009-06-03 15:06:00,1.5172,1.51725,1.51705,1.51705,336800000.0
2009-06-03 15:07:00,1.51705,1.5172,1.51705,1.5171,287200000.0
2009-06-03 15:08:00,1.51705,1.51715,1.51695,1.517,234800000.0
2009-06-03 15:09:00,1.51695,1.5171,1.5169,1.517,515800000.0
2009-06-03 15:10:00,1.517,1.5173,1.517,1.51715,432200000.0
2009-06-03 15:11:00,1.51715,1.5172,1.51695,1.5171,300900000.0
2009-06-03 15:12:00,1.5171,1.5173,1.517,1.5171,350200000.0
2009-06-03 15:13:00,1.5171,1.51715,1.51695,1.517,428000000.0
2009-06-03 15:14:00,1.517,1.5173,1.517,1.5171,315000001.0
2009-06-03 15:15:00,1.5171,1.5173,1.517,1.5173,425600000.0
2009-06-03 15:16:00,1.5173,1.51745,1.5173,1.5174,350000000.0
2009-06-03 15:17:00,1.5173,1.5176,1.5173,1.51745,381400000.0
2009-06-03 15:18:00,1.51745,1.51765,1.5171,1.5172,636400008.0
2009-06-03 15:19:00,1.5172,1.51725,1.5171,1.5171,432400000.0
2009-06-03 15:20:00,1.5172,1.5172,1.51695,1.517,372000000.0
2009-06-03 15:21:00,1.51695,1.51705,1.51665,1.5168,630200000.0
2009-06-03 15:22:00,1.5168,1.5169,1.51665,1.51675,247600000.0
2009-06-03 15:23:00,1.51675,1.517,1.5167,1.51685,693000000.0
2009-06-03 15:24:00,1.51685,1.51695,1.51675,1.51685,677200000.0
2009-06-03 15:25:00,1.5169,1.5169,1.51685,1.51685,188800000.0
2009-06-03 15:26:00,1.51685,1.5169,1.51685,1.51685,293600000.0
2009-06-03 15:27:00,1.51685,1.517,1.5168,1.51695,208800000.0
2009-06-03 15:28:00,1.51695,1.5171,1.5169,1.51705,367200000.0
2009-06-03 15:29:00,1.51705,1.5171,1.517,1.517,245800000.0
2009-06-03 15:30:00,1.51695,1.5171,1.5169,1.517,428600000.0
2009-06-03 15:31:00,1.51695,1.5171,1.51685,1.517,465000000.0
2009-06-03 15:32:00,1.517,1.5171,1.51675,1.51685,569000000.0
2009-06-03 15:33:00,1.5169,1.51715,1.5169,1.51695,550000002.0
2009-06-03 15:34:00,1.51685,1.5169,1.5167,1.51675,361199998.0
2009-06-03 15:35:00,1.51675,1.51675,1.51655,1.5167,238400000.0
2009-06-03 15:36:00,1.5167,1.5169,1.5166,1.5169,324800000.0
2009-06-03 15:37:00,1.5169,1.51705,1.5168,1.51705,120300000.0
2009-06-03 15:38:00,1.517,1.5173,1.517,1.5172,332800000.0
2009-06-03 15:39:00,1.5172,1.5172,1.5171,1.5172,485800000.0
2009-06-03 15:40:00,1.5172,1.5172,1.51705,1.51705,132400000.0
2009-06-03 15:41:00,1.51705,1.5171,1.517,1.517,128400000.0
2009-06-03 15:42:00,1.517,1.5173,1.517,1.5172,233600000.0
2009-06-03 15:43:00,1.51725,1.51735,1.5171,1.5172,372800000.0
2009-06-03 15:44:00,1.5172,1.51725,1.51695,1.517,463000000.0
2009-06-03 15:45:00,1.517,1.5171,1.51675,1.517,498700000.0
2009-06-03 15:46:00,1.51695,1.5172,1.51685,1.5169,425400000.0
2009-06-03 15:47:00,1.51685,1.51695,1.51655,1.5166,625200000.0
2009-06-03 15:48:00,1.51665,1.51695,1.51655,1.51665,855600003.0
2009-06-03 15:49:00,1.51665,1.5167,1.51655,1.5166,1026600024.0
2009-06-03 15:50:00,1.5166,1.51695,1.51655,1.5167,595800000.0
2009-06-03 15:51:00,1.51665,1.517,1.51665,1.51675,312400000.0
2009-06-03 15:52:00,1.5168,1.51685,1.5166,1.51665,597400000.0
2009-06-03 15:53:00,1.51665,1.51665,1.51645,1.5165,707400002.0
2009-06-03 15:54:00,1.5165,1.51655,1.51635,1.51635,662799999.0
2009-06-03 15:55:00,1.51635,1.5166,1.51635,1.5165,343400000.0
2009-06-03 15:56:00,1.5165,1.51655,1.51635,1.5164,499600000.0
2009-06-03 15:57:00,1.5164,1.5164,1.5163,1.5163,1035800000.0
2009-06-03 15:58:00,1.51635,1.5164,1.5163,1.5163,925200000.0
2009-06-03 15:59:00,1.5163,1.51655,1.5163,1.5163,442800001.0
2009-06-03 16:00:00,1.5163,1.51645,1.51625,1.5163,776600000.0
2009-06-03 16:01:00,1.51615,1.5162,1.5157,1.5159,667599999.0
2009-06-03 16:02:00,1.51585,1.5159,1.5157,1.5159,593600000.0
2009-06-03 16:03:00,1.5159,1.51625,1.5157,1.516,469800000.0
2009-06-03 16:04:00,1.516,1.5163,1.5159,1.516,688199999.0
2009-06-03 16:05:00,1.51615,1.5163,1.5158,1.516,720300000.0
2009-06-03 16:06:00,1.516,1.5163,1.5159,1.5163,727800000.0
2009-06-03 16:07:00,1.5164,1.5164,1.51615,1.5163,525400000.0
2009-06-03 16:08:00,1.5163,1.5165,1.51625,1.51635,680799999.0
2009-06-03 16:09:00,1.5164,1.51645,1.5163,1.5164,432800000.0
2009-06-03 16:10:00,1.5164,1.51645,1.51625,1.51635,298600000.0
2009-06-03 16:11:00,1.51635,1.51645,1.51635,1.51635,707200000.0
2009-06-03 16:12:00,1.51635,1.51635,1.5163,1.51635,639800000.0
2009-06-03 16:13:00,1.51635,1.51635,1.51635,1.51635,891000000.0
2009-06-03 16:14:00,1.51635,1.51645,1.5163,1.51635,783200000.0
2009-06-03 16:15:00,1.51635,1.5165,1.5163,1.5164,421799999.0
2009-06-03 16:16:00,1.5164,1.5165,1.51635,1.5164,167800000.0
2009-06-03 16:17:00,1.5164,1.5164,1.5163,1.51635,429200000.0
2009-06-03 16:18:00,1.51635,1.5165,1.51635,1.51645,202500000.0
2009-06-03 16:19:00,1.5164,1.51665,1.51625,1.51635,347000000.0
2009-06-03 16:20:00,1.5164,1.5164,1.51605,1.5162,600000001.0
2009-06-03 16:21:00,1.5162,1.5162,1.51575,1.51595,448000000.0
2009-06-03 16:22:00,1.51585,1.51605,1.51575,1.51575,469000000.0
2009-06-03 16:23:00,1.51575,1.51605,1.51575,1.51595,364400000.0
2009-06-03 16:24:00,1.51595,1.51635,1.51595,1.51635,449400000.0
2009-06-03 16:25:00,1.51635,1.5165,1.51615,1.5164,521800000.0
2009-06-03 16:26:00,1.5164,1.51695,1.51635,1.5168,340800000.0
2009-06-03 16:27:00,1.51685,1.51715,1.5164,1.5164,564600000.0
2009-06-03 16:28:00,1.5164,1.5167,1.5163,1.51655,678800002.0
2009-06-03 16:29:00,1.51655,1.51695,1.51645,1.51695,514200000.0
2009-06-03 16:30:00,1.51695,1.517,1.5165,1.5165,277400000.0
2009-06-03 16:31:00,1.51645,1.51675,1.51645,1.5166,255400000.0
2009-06-03 16:32:00,1.5166,1.5166,1.51635,1.51645,210400000.0
2009-06-03 16:33:00,1.51645,1.51655,1.5161,1.5161,291400000.0
2009-06-03 16:34:00,1.5162,1.5165,1.5159,1.516,397400001.0
2009-06-03 16:35:00,1.516,1.51645,1.516,1.51635,564800001.0
2009-06-03 16:36:00,1.51635,1.51645,1.51605,1.5162,557800000.0
2009-06-03 16:37:00,1.5162,1.5162,1.5159,1.516,478400000.0
2009-06-03 16:38:00,1.5159,1.5161,1.51575,1.516,441800000.0
2009-06-03 16:39:00,1.516,1.51615,1.516,1.5161,332400000.0
2009-06-03 16:40:00,1.5161,1.51615,1.516,1.5161,473200000.0
2009-06-03 16:41:00,1.5161,1.5162,1.51575,1.5161,587400000.0
2009-06-03 16:42:00,1.5161,1.5161,1.5154,1.51565,310000000.0
2009-06-03 16:43:00,1.51565,1.51585,1.51545,1.51585,552000000.0
2009-06-03 16:44:00,1.51585,1.5159,1.5156,1.51565,620200000.0
2009-06-03 16:45:00,1.51565,1.5157,1.51525,1.5155,492200000.0
2009-06-03 16:46:00,1.5155,1.516,1.5152,1.51595,445400000.0
2009-06-03 16:47:00,1.5161,1.51665,1.516,1.5166,365100000.0
2009-06-03 16:48:00,1.5166,1.5167,1.51635,1.51645,526200000.0
2009-06-03 16:49:00,1.5164,1.51665,1.5163,1.51655,644400000.0
2009-06-03 16:50:00,1.51655,1.51695,1.51635,1.51695,556600000.0
2009-06-03 16:51:00,1.51695,1.51725,1.51675,1.5171,517199997.0
2009-06-03 16:52:00,1.5171,1.5172,1.51665,1.51695,301400000.0
2009-06-03 16:53:00,1.5169,1.51735,1.51685,1.51735,508300000.0
2009-06-03 16:54:00,1.5173,1.51765,1.5173,1.5173,700400000.0
2009-06-03 16:55:00,1.5173,1.5174,1.5169,1.5172,781000000.0
2009-06-03 16:56:00,1.5172,1.5174,1.5172,1.5173,400800000.0
2009-06-03 16:57:00,1.5172,1.51755,1.5172,1.51755,357600000.0
2009-06-03 16:58:00,1.51755,1.51755,1.5169,1.5171,364200000.0
2009-06-03 16:59:00,1.5171,1.51725,1.5167,1.5169,505999999.0
2009-06-03 17:00:00,1.5169,1.5172,1.5168,1.5171,743800008.0
2009-06-03 17:01:00,1.51715,1.51715,1.5168,1.51695,466599999.0
2009-06-03 17:02:00,1.517,1.51705,1.5166,1.517,436600000.0
2009-06-03 17:03:00,1.517,1.5173,1.5167,1.51705,357999999.0
2009-06-03 17:04:00,1.51705,1.51735,1.517,1.51725,246399999.0
2009-06-03 17:05:00,1.51725,1.51725,1.5167,1.5169,291600000.0
2009-06-03 17:06:00,1.5169,1.51695,1.5167,1.5168,240800000.0
2009-06-03 17:07:00,1.5167,1.51685,1.5164,1.5167,363600000.0
2009-06-03 17:08:00,1.5167,1.5168,1.5165,1.5167,228600000.0
2009-06-03 17:09:00,1.5167,1.5169,1.5167,1.5169,173200000.0
2009-06-03 17:10:00,1.5169,1.5169,1.51675,1.51675,23800000.0
2009-06-03 17:11:00,1.5168,1.5169,1.51675,1.5168,147800000.0
2009-06-03 17:12:00,1.5168,1.5169,1.5167,1.5169,45200000.0
2009-06-03 17:13:00,1.5169,1.51695,1.51685,1.5169,68200000.0
2009-06-03 17:14:00,1.5169,1.5169,1.5168,1.51685,79600000.0
2009-06-03 17:15:00,1.51685,1.5171,1.51685,1.51705,120200000.0
2009-06-03 17:16:00,1.51705,1.51735,1.517,1.5172,169200000.0
2009-06-03 17:17:00,1.5172,1.51735,1.5172,1.5172,108400000.0
2009-06-03 17:18:00,1.5172,1.5173,1.51715,1.5172,378200000.0
2009-06-03 17:19:00,1.5172,1.5173,1.5171,1.51715,178800000.0
2009-06-03 17:20:00,1.5171,1.51715,1.51695,1.517,67000000.0
2009-06-03 17:21:00,1.517,1.5171,1.51695,1.5171,153600000.0
2009-06-03 17:22:00,1.5171,1.5172,1.51705,1.5171,298800000.0
2009-06-03 17:23:00,1.5171,1.51715,1.51705,1.5171,352400001.0
2009-06-03 17:24:00,1.51705,1.5172,1.51705,1.5171,564799997.0
2009-06-03 17:25:00,1.5171,1.5172,1.5171,1.51715,396400001.0
2009-06-03 17:26:00,1.5171,1.51715,1.517,1.517,405400000.0
2009-06-03 17:27:00,1.517,1.5171,1.51695,1.5171,153000000.0
2009-06-03 17:28:00,1.5171,1.5172,1.5169,1.517,263600000.0
2009-06-03 17:29:00,1.517,1.5171,1.5169,1.5171,198600000.0
2009-06-03 17:30:00,1.5171,1.5171,1.51685,1.5169,340200002.0
2009-06-03 17:31:00,1.51695,1.5171,1.5169,1.5169,162800000.0
2009-06-03 17:32:00,1.5169,1.517,1.5169,1.517,89600000.0
2009-06-03 17:33:00,1.517,1.517,1.51695,1.517,96400000.0
2009-06-03 17:34:00,1.517,1.51705,1.51695,1.517,78800000.0
2009-06-03 17:35:00,1.5169,1.517,1.51685,1.51695,197200000.0
2009-06-03 17:36:00,1.51695,1.5171,1.5169,1.517,260800000.0
2009-06-03 17:37:00,1.517,1.5173,1.51695,1.51725,373600000.0
2009-06-03 17:38:00,1.51725,1.51725,1.517,1.51715,548200000.0
2009-06-03 17:39:00,1.5171,1.51735,1.5171,1.51735,409800000.0
2009-06-03 17:40:00,1.5173,1.51745,1.5172,1.5172,419900000.0
2009-06-03 17:41:00,1.5172,1.5173,1.51715,1.5172,206000000.0
2009-06-03 17:42:00,1.5172,1.5174,1.5171,1.5172,460400000.0
2009-06-03 17:43:00,1.5172,1.51735,1.5172,1.5172,258600000.0
2009-06-03 17:44:00,1.5172,1.51735,1.51695,1.51705,418600000.0
2009-06-03 17:45:00,1.51705,1.51725,1.517,1.517,639200000.0
2009-06-03 17:46:00,1.517,1.5173,1.517,1.5173,489000000.0
2009-06-03 17:47:00,1.5173,1.51735,1.5171,1.51715,731400003.0
2009-06-03 17:48:00,1.51715,1.51715,1.5169,1.51705,264400000.0
2009-06-03 17:49:00,1.51705,1.5173,1.51695,1.51705,780000000.0
2009-06-03 17:50:00,1.51705,1.5173,1.517,1.5172,419600000.0
2009-06-03 17:51:00,1.5172,1.5174,1.51705,1.5172,479000000.0
2009-06-03 17:52:00,1.5172,1.5173,1.517,1.5171,428799999.0
2009-06-03 17:53:00,1.5171,1.5175,1.51705,1.51725,512000000.0
2009-06-03 17:54:00,1.5173,1.51745,1.5171,1.51725,420200000.0
2009-06-03 17:55:00,1.51725,1.5173,1.51675,1.51675,301800000.0
2009-06-03 17:56:00,1.5168,1.51695,1.5167,1.51675,77400000.0
2009-06-03 17:57:00,1.51675,1.51675,1.5166,1.51675,94600000.0
2009-06-03 17:58:00,1.5168,1.5168,1.51635,1.5164,357800000.0
2009-06-03 17:59:00,1.5165,1.51665,1.5162,1.5165,511200000.0
2009-06-03 18:00:00,1.5166,1.51675,1.5165,1.5167,450000001.0
2009-06-03 18:01:00,1.51665,1.5168,1.5166,1.51675,156800000.0
2009-06-03 18:02:00,1.51675,1.51685,1.51675,1.51675,92400000.0
2009-06-03 18:03:00,1.5168,1.5168,1.51645,1.5165,302000000.0
2009-06-03 18:04:00,1.51655,1.5166,1.5164,1.5165,420200003.0
2009-06-03 18:05:00,1.5165,1.5167,1.51645,1.5165,382600000.0
2009-06-03 18:06:00,1.5166,1.51665,1.5164,1.51645,469799993.0
2009-06-03 18:07:00,1.51645,1.51655,1.51645,1.5165,199000000.0
2009-06-03 18:08:00,1.5165,1.51685,1.51645,1.51675,238000000.0
2009-06-03 18:09:00,1.51675,1.5169,1.5165,1.51675,326000000.0
2009-06-03 18:10:00,1.51675,1.51695,1.51675,1.51685,206000000.0
2009-06-03 18:11:00,1.5169,1.51695,1.5165,1.5167,367400000.0
2009-06-03 18:12:00,1.51665,1.5167,1.51645,1.5166,267000000.0
2009-06-03 18:13:00,1.51655,1.5167,1.51635,1.51645,402399995.0
2009-06-03 18:14:00,1.5164,1.5168,1.51615,1.5168,806099992.0
2009-06-03 18:15:00,1.51665,1.5167,1.51635,1.5164,579000000.0
2009-06-03 18:16:00,1.51645,1.5166,1.5162,1.5163,122200000.0
2009-06-03 18:17:00,1.51635,1.51655,1.51625,1.51635,190400000.0
2009-06-03 18:18:00,1.51635,1.5164,1.5163,1.5164,136800000.0
2009-06-03 18:19:00,1.51635,1.51655,1.5163,1.5164,171600000.0
2009-06-03 18:20:00,1.5164,1.5165,1.5163,1.5165,240800000.0
2009-06-03 18:21:00,1.5165,1.51655,1.51635,1.5164,189000000.0
2009-06-03 18:22:00,1.5164,1.51655,1.5163,1.51655,137600000.0
2009-06-03 18:23:00,1.51645,1.51665,1.5163,1.5166,277000000.0
2009-06-03 18:24:00,1.51655,1.51665,1.51635,1.51635,179000000.0
2009-06-03 18:25:00,1.51635,1.51655,1.5163,1.5164,193400000.0
2009-06-03 18:26:00,1.5164,1.5164,1.51625,1.5163,331400001.0
2009-06-03 18:27:00,1.5163,1.51655,1.51625,1.5164,452200000.0
2009-06-03 18:28:00,1.5164,1.5165,1.51635,1.51635,681400000.0
2009-06-03 18:29:00,1.51635,1.5164,1.51635,1.5164,187000000.0
2009-06-03 18:30:00,1.5164,1.51655,1.5163,1.5165,168800000.0
2009-06-03 18:31:00,1.51655,1.51655,1.51615,1.5162,461400000.0
2009-06-03 18:32:00,1.51635,1.51675,1.51615,1.51625,383600001.0
2009-06-03 18:33:00,1.5162,1.51635,1.51615,1.51625,384400000.0
2009-06-03 18:34:00,1.51625,1.5163,1.51615,1.5162,328200000.0
2009-06-03 18:35:00,1.5162,1.51635,1.51605,1.5162,563800000.0
2009-06-03 18:36:00,1.5162,1.5162,1.5161,1.51615,362399999.0
2009-06-03 18:37:00,1.5161,1.51625,1.51605,1.5162,343400000.0
2009-06-03 18:38:00,1.5162,1.5163,1.51605,1.51625,383600000.0
2009-06-03 18:39:00,1.51625,1.5163,1.51615,1.51625,318400000.0
2009-06-03 18:40:00,1.5163,1.51645,1.51615,1.5164,226000000.0
2009-06-03 18:41:00,1.5164,1.51645,1.51635,1.51635,424400000.0
2009-06-03 18:42:00,1.51635,1.51655,1.51625,1.5165,230600000.0
2009-06-03 18:43:00,1.5165,1.51665,1.51645,1.5166,360800000.0
2009-06-03 18:44:00,1.51665,1.5168,1.5165,1.51665,404000000.0
2009-06-03 18:45:00,1.51665,1.5169,1.5164,1.5166,397400000.0
2009-06-03 18:46:00,1.51655,1.5169,1.51655,1.51675,183400000.0
2009-06-03 18:47:00,1.51675,1.517,1.51655,1.517,213600000.0
2009-06-03 18:48:00,1.51695,1.51735,1.5168,1.51725,227600000.0
2009-06-03 18:49:00,1.5172,1.51735,1.51705,1.51715,589400000.0
2009-06-03 18:50:00,1.5172,1.5174,1.51695,1.51735,331800000.0
2009-06-03 18:51:00,1.5173,1.5177,1.5173,1.51755,309600000.0
2009-06-03 18:52:00,1.5176,1.5177,1.5174,1.5176,441600000.0
2009-06-03 18:53:00,1.51765,1.51785,1.517,1.517,436400000.0
2009-06-03 18:54:00,1.51705,1.5172,1.517,1.5171,410600000.0
2009-06-03 18:55:00,1.5171,1.5173,1.51705,1.51725,157600000.0
2009-06-03 18:56:00,1.5173,1.51735,1.5171,1.51715,122000000.0
2009-06-03 18:57:00,1.5172,1.5174,1.5171,1.5172,323200000.0
2009-06-03 18:58:00,1.5172,1.5173,1.5172,1.51725,293200000.0
2009-06-03 18:59:00,1.51735,1.5176,1.5173,1.5174,373600000.0
2009-06-03 19:00:00,1.5172,1.5175,1.5171,1.51715,259000000.0
2009-06-03 19:01:00,1.5172,1.5173,1.51695,1.5171,239000000.0
2009-06-03 19:02:00,1.5171,1.5172,1.5168,1.5172,115800000.0
2009-06-03 19:03:00,1.5172,1.51725,1.5171,1.5172,96400000.0
2009-06-03 19:04:00,1.5172,1.5173,1.517,1.517,141000000.0
2009-06-03 19:05:00,1.517,1.51705,1.5169,1.517,234400000.0
2009-06-03 19:06:00,1.517,1.5171,1.517,1.517,69600000.0
2009-06-03 19:07:00,1.51695,1.517,1.5168,1.5168,291200000.0
2009-06-03 19:08:00,1.5168,1.51705,1.5168,1.517,226200000.0
2009-06-03 19:09:00,1.517,1.5171,1.51695,1.51695,333800000.0
2009-06-03 19:10:00,1.51695,1.51695,1.5167,1.5167,201200000.0
2009-06-03 19:11:00,1.5167,1.5168,1.5167,1.5167,133400000.0
2009-06-03 19:12:00,1.5167,1.51675,1.51665,1.51665,142200000.0
2009-06-03 19:13:00,1.51665,1.5167,1.5164,1.51645,230000000.0
2009-06-03 19:14:00,1.5165,1.51655,1.5164,1.51655,185200000.0
2009-06-03 19:15:00,1.5165,1.51685,1.5164,1.51675,303800000.0
2009-06-03 19:16:00,1.5169,1.517,1.5168,1.5168,279600000.0
2009-06-03 19:17:00,1.5168,1.517,1.51675,1.51685,159800000.0
2009-06-03 19:18:00,1.5168,1.5168,1.51635,1.5167,226800001.0
2009-06-03 19:19:00,1.5167,1.517,1.5167,1.5169,219600000.0
2009-06-03 19:20:00,1.51695,1.51725,1.5168,1.517,357200000.0
2009-06-03 19:21:00,1.517,1.51715,1.51685,1.5171,420600000.0
2009-06-03 19:22:00,1.51715,1.51715,1.5168,1.5169,277000000.0
2009-06-03 19:23:00,1.51695,1.517,1.51685,1.51695,172000000.0
2009-06-03 19:24:00,1.51695,1.5173,1.51695,1.5171,210200000.0
2009-06-03 19:25:00,1.5171,1.51715,1.517,1.51705,174600000.0
2009-06-03 19:26:00,1.517,1.51705,1.51675,1.5168,242400000.0
2009-06-03 19:27:00,1.5168,1.51695,1.51675,1.51675,94800000.0
2009-06-03 19:28:00,1.51675,1.51675,1.51635,1.51655,382500000.0
2009-06-03 19:29:00,1.5166,1.5167,1.51645,1.51655,323600000.0
2009-06-03 19:30:00,1.51655,1.51685,1.51655,1.51665,250800000.0
2009-06-03 19:31:00,1.51675,1.51705,1.5166,1.51705,186600000.0
2009-06-03 19:32:00,1.51705,1.51705,1.51665,1.51675,427600000.0
2009-06-03 19:33:00,1.5167,1.51715,1.5167,1.517,285000000.0
2009-06-03 19:34:00,1.517,1.5173,1.5169,1.517,386200000.0
2009-06-03 19:35:00,1.517,1.51725,1.517,1.5171,138000000.0
2009-06-03 19:36:00,1.51725,1.5173,1.5171,1.5172,237400000.0
2009-06-03 19:37:00,1.5172,1.5176,1.51715,1.51745,385400000.0
2009-06-03 19:38:00,1.51745,1.51745,1.5171,1.5173,318600000.0
2009-06-03 19:39:00,1.51725,1.5174,1.5172,1.5172,196800000.0
2009-06-03 19:40:00,1.5172,1.51735,1.5171,1.5171,191200000.0
2009-06-03 19:41:00,1.5172,1.51725,1.51705,1.5171,194600000.0
2009-06-03 19:42:00,1.51705,1.51715,1.51705,1.51705,147400000.0
2009-06-03 19:43:00,1.51715,1.5173,1.517,1.5171,242400000.0
2009-06-03 19:44:00,1.5171,1.5172,1.5169,1.5171,484400001.0
2009-06-03 19:45:00,1.51725,1.5173,1.517,1.5172,286600000.0
2009-06-03 19:46:00,1.5172,1.5173,1.5169,1.5172,344400000.0
2009-06-03 19:47:00,1.51715,1.51735,1.51705,1.5171,217800001.0
2009-06-03 19:48:00,1.5171,1.5171,1.5171,1.5171,107000000.0
2009-06-03 19:49:00,1.5171,1.51715,1.5168,1.51705,388000000.0
2009-06-03 19:50:00,1.51705,1.51725,1.5169,1.517,408600000.0
2009-06-03 19:51:00,1.517,1.51725,1.51665,1.51665,291200000.0
2009-06-03 19:52:00,1.51665,1.5167,1.5164,1.5165,311600000.0
2009-06-03 19:53:00,1.51645,1.5165,1.5161,1.51635,160600000.0
2009-06-03 19:54:00,1.516,1.516,1.5148,1.51535,402000000.0
2009-06-03 19:55:00,1.5153,1.51535,1.5141,1.51425,418300000.0
2009-06-03 19:56:00,1.51435,1.5144,1.5135,1.5139,654999999.0
2009-06-03 19:57:00,1.5139,1.5143,1.5133,1.51355,389400000.0
2009-06-03 19:58:00,1.5135,1.51405,1.51325,1.51335,319400001.0
2009-06-03 19:59:00,1.51335,1.51385,1.51305,1.5131,484200000.0
2009-06-03 20:00:00,1.5131,1.5132,1.5126,1.51305,557300002.0
2009-06-03 20:01:00,1.51305,1.51315,1.51275,1.51315,411000003.0
2009-06-03 20:02:00,1.51315,1.51315,1.5128,1.5129,291300000.0
2009-06-03 20:03:00,1.5129,1.51315,1.51285,1.513,71800000.0
2009-06-03 20:04:00,1.513,1.51315,1.5128,1.51285,123500000.0
2009-06-03 20:05:00,1.5129,1.51315,1.5128,1.5129,213400000.0
2009-06-03 20:06:00,1.51285,1.5132,1.5128,1.5131,292000000.0
2009-06-03 20:07:00,1.5131,1.5132,1.51275,1.51295,309800000.0
2009-06-03 20:08:00,1.5129,1.51315,1.5128,1.5131,219999999.0
2009-06-03 20:09:00,1.5131,1.5131,1.51285,1.5129,111200002.0
2009-06-03 20:10:00,1.5129,1.513,1.51285,1.5129,137200000.0
2009-06-03 20:11:00,1.51285,1.51295,1.51285,1.51295,77199999.0
2009-06-03 20:12:00,1.5129,1.513,1.51285,1.51285,178800000.0
2009-06-03 20:13:00,1.51285,1.5129,1.51275,1.51285,191800000.0
2009-06-03 20:14:00,1.5129,1.51305,1.51265,1.51265,394600001.0
2009-06-03 20:15:00,1.51265,1.51265,1.5124,1.5125,402199998.0
2009-06-03 20:16:00,1.5125,1.5125,1.51205,1.5121,274700000.0
2009-06-03 20:17:00,1.51235,1.51235,1.51205,1.51205,554200002.0
2009-06-03 20:18:00,1.51225,1.5125,1.51215,1.5125,342400000.0
2009-06-03 20:19:00,1.51245,1.51265,1.51245,1.5125,277399999.0
2009-06-03 20:20:00,1.5125,1.5126,1.5123,1.51235,270400000.0
2009-06-03 20:21:00,1.51245,1.5129,1.51235,1.51275,323800000.0
2009-06-03 20:22:00,1.51275,1.51285,1.51265,1.51275,506400001.0
2009-06-03 20:23:00,1.51275,1.51295,1.51265,1.5127,320800000.0
2009-06-03 20:24:00,1.51275,1.51325,1.5127,1.5131,437199998.0
2009-06-03 20:25:00,1.5131,1.5133,1.5127,1.51285,466400001.0
2009-06-03 20:26:00,1.51285,1.5132,1.5128,1.5129,236400000.0
2009-06-03 20:27:00,1.5129,1.5136,1.5129,1.51315,305200000.0
2009-06-03 20:28:00,1.51315,1.5134,1.51315,1.51335,260800000.0
2009-06-03 20:29:00,1.5134,1.51365,1.51325,1.5135,164600000.0
2009-06-03 20:30:00,1.51355,1.51355,1.5133,1.51335,155200000.0
2009-06-03 20:31:00,1.51335,1.5136,1.51335,1.51355,131200000.0
2009-06-03 20:32:00,1.51355,1.51355,1.5132,1.51335,213600000.0
2009-06-03 20:33:00,1.5133,1.5136,1.5133,1.5134,296000000.0
2009-06-03 20:34:00,1.5134,1.51385,1.51315,1.5137,278200000.0
2009-06-03 20:35:00,1.51365,1.5138,1.51355,1.51365,215200000.0
2009-06-03 20:36:00,1.51365,1.51375,1.5135,1.5137,346000000.0
2009-06-03 20:37:00,1.5137,1.51385,1.5135,1.51355,342600000.0
2009-06-03 20:38:00,1.51355,1.5138,1.5135,1.5138,320800000.0
2009-06-03 20:39:00,1.5137,1.51385,1.51345,1.5137,225400000.0
2009-06-03 20:40:00,1.5137,1.51385,1.5135,1.5138,299500000.0
2009-06-03 20:41:00,1.5137,1.51385,1.5137,1.5138,130000000.0
2009-06-03 20:42:00,1.5138,1.5138,1.5136,1.51375,288000000.0
2009-06-03 20:43:00,1.51375,1.5139,1.51355,1.51355,343400000.0
2009-06-03 20:44:00,1.51355,1.5136,1.5135,1.5135,287000000.0
2009-06-03 20:45:00,1.5136,1.5137,1.51355,1.5136,186800000.0
2009-06-03 20:46:00,1.5136,1.5137,1.5136,1.5136,246600000.0
2009-06-03 20:47:00,1.5136,1.5137,1.5136,1.5137,180800000.0
2009-06-03 20:48:00,1.51365,1.5137,1.5136,1.5136,163400000.0
2009-06-03 20:49:00,1.5136,1.51365,1.5136,1.5136,201600000.0
2009-06-03 20:50:00,1.5136,1.5136,1.51355,1.5136,201200000.0
2009-06-03 20:51:00,1.5136,1.5136,1.5136,1.5136,129600000.0
2009-06-03 20:52:00,1.5136,1.5137,1.51345,1.5135,249800000.0
2009-06-03 20:53:00,1.5135,1.51355,1.5135,1.5135,152200000.0
2009-06-03 20:54:00,1.5135,1.51365,1.51345,1.51345,213000000.0
2009-06-03 20:55:00,1.5135,1.5136,1.51345,1.5136,275800000.0
2009-06-03 20:56:00,1.5136,1.51395,1.51355,1.51385,241400000.0
2009-06-03 20:57:00,1.51385,1.514,1.5137,1.5138,236200000.0
2009-06-03 20:58:00,1.5138,1.5141,1.5138,1.5141,376199998.0
2009-06-03 20:59:00,1.5141,1.51415,1.5139,1.51415,420800000.0
2009-06-03 21:00:00,1.51405,1.5142,1.51395,1.5141,292400000.0
2009-06-03 21:01:00,1.5141,1.51435,1.51395,1.51425,291600000.0
2009-06-03 21:02:00,1.51425,1.5143,1.51415,1.51425,201800000.0
2009-06-03 21:03:00,1.51425,1.5143,1.5141,1.51415,294000000.0
2009-06-03 21:04:00,1.51415,1.51445,1.51415,1.51425,292000000.0
2009-06-03 21:05:00,1.5143,1.51435,1.5141,1.51415,183000000.0
2009-06-03 21:06:00,1.5142,1.51425,1.51415,1.5142,99400000.0
2009-06-03 21:07:00,1.5142,1.5142,1.5141,1.51415,103400000.0
2009-06-03 21:08:00,1.51415,1.5146,1.51415,1.5144,131200000.0
2009-06-03 21:09:00,1.5144,1.5144,1.5143,1.5143,178400000.0
2009-06-03 21:10:00,1.51435,1.5144,1.51425,1.51435,119000000.0
2009-06-03 21:11:00,1.51435,1.5144,1.51425,1.51425,104600000.0
2009-06-03 21:12:00,1.51425,1.5143,1.51415,1.51415,105800000.0
2009-06-03 21:13:00,1.51415,1.51435,1.51415,1.51415,74600000.0
2009-06-03 21:14:00,1.51415,1.5142,1.51415,1.51415,98800000.0
2009-06-03 21:15:00,1.5143,1.5144,1.51415,1.51425,238600000.0
2009-06-03 21:16:00,1.51425,1.51455,1.51425,1.51455,316600000.0
2009-06-03 21:17:00,1.51455,1.5148,1.51455,1.5148,119600000.0
2009-06-03 21:18:00,1.5148,1.5148,1.5145,1.51455,269800000.0
2009-06-03 21:19:00,1.51465,1.51495,1.5145,1.51485,206400000.0
2009-06-03 21:20:00,1.51485,1.51485,1.51465,1.51475,197600000.0
2009-06-03 21:21:00,1.5148,1.5148,1.5142,1.5142,158600000.0
2009-06-03 21:22:00,1.51415,1.5143,1.514,1.5141,218200000.0
2009-06-03 21:23:00,1.5141,1.5144,1.5141,1.51435,238400000.0
2009-06-03 21:24:00,1.51435,1.5146,1.5143,1.5143,193600000.0
2009-06-03 21:25:00,1.51435,1.51435,1.5141,1.51415,425000000.0
2009-06-03 21:26:00,1.51415,1.5143,1.51415,1.5142,417000000.0
2009-06-03 21:27:00,1.51425,1.51425,1.51405,1.51415,181200000.0
2009-06-03 21:28:00,1.51415,1.51415,1.51405,1.5141,151600000.0
2009-06-03 21:29:00,1.5141,1.51415,1.51405,1.5141,344400000.0
2009-06-03 21:30:00,1.5141,1.51435,1.5141,1.51435,331600000.0
2009-06-03 21:31:00,1.51435,1.5144,1.5141,1.5142,470000000.0
2009-06-03 21:32:00,1.5142,1.51455,1.51415,1.51435,428200000.0
2009-06-03 21:33:00,1.51435,1.5146,1.51435,1.51435,189000000.0
2009-06-03 21:34:00,1.5144,1.5146,1.51415,1.51435,395800000.0
2009-06-03 21:35:00,1.5145,1.51455,1.5142,1.5142,306800000.0
2009-06-03 21:36:00,1.51425,1.5144,1.5141,1.51415,170000000.0
2009-06-03 21:37:00,1.5143,1.51455,1.51415,1.5145,114200000.0
2009-06-03 21:38:00,1.51435,1.51435,1.51415,1.51415,152800000.0
2009-06-03 21:39:00,1.51415,1.51435,1.5141,1.51425,116200000.0
2009-06-03 21:40:00,1.51425,1.5144,1.5142,1.51435,307400000.0
2009-06-03 21:41:00,1.51435,1.5147,1.51425,1.5144,150600000.0
2009-06-03 21:42:00,1.51445,1.51455,1.51425,1.51455,139200000.0
2009-06-03 21:43:00,1.5147,1.5147,1.51455,1.5146,68200000.0
2009-06-03 21:44:00,1.5146,1.51475,1.51455,1.51465,68600000.0
2009-06-03 21:45:00,1.51475,1.51495,1.51475,1.51495,243400000.0
2009-06-03 21:46:00,1.515,1.515,1.5147,1.5148,171500000.0
2009-06-03 21:47:00,1.51485,1.51505,1.51455,1.51475,194400000.0
2009-06-03 21:48:00,1.51475,1.5149,1.5147,1.5149,97000000.0
2009-06-03 21:49:00,1.5149,1.5149,1.51475,1.51475,48400000.0
2009-06-03 21:50:00,1.5148,1.51495,1.51475,1.5148,152600000.0
2009-06-03 21:51:00,1.5149,1.51505,1.51485,1.515,74400000.0
2009-06-03 21:52:00,1.515,1.51525,1.515,1.51515,120400000.0
2009-06-03 21:53:00,1.51505,1.51505,1.5148,1.5148,357000000.0
2009-06-03 21:54:00,1.51485,1.51495,1.51475,1.51475,148600000.0
2009-06-03 21:55:00,1.51475,1.51505,1.51465,1.5148,279400000.0
2009-06-03 21:56:00,1.51485,1.5149,1.5148,1.5149,83000000.0
2009-06-03 21:57:00,1.51485,1.515,1.51475,1.51475,117200000.0
2009-06-03 21:58:00,1.5148,1.5149,1.51465,1.5148,135800000.0
2009-06-03 21:59:00,1.51485,1.51505,1.51485,1.51505,82000000.0
2009-06-03 22:00:00,1.51505,1.51505,1.5143,1.51455,266400000.0
2009-06-03 22:01:00,1.51455,1.51455,1.51455,1.51455,41400000.0
2009-06-03 22:02:00,1.51455,1.51465,1.5145,1.5146,89400000.0
2009-06-03 22:03:00,1.5146,1.51465,1.5145,1.51455,55800000.0
2009-06-03 22:04:00,1.5147,1.5152,1.51455,1.51515,103600000.0
2009-06-03 22:05:00,1.5151,1.5152,1.515,1.515,33800000.0
2009-06-03 22:06:00,1.51505,1.51505,1.51485,1.51495,19800000.0
2009-06-03 22:07:00,1.51495,1.515,1.5148,1.5149,44000000.0
2009-06-03 22:08:00,1.515,1.5151,1.51495,1.5151,61800000.0
2009-06-03 22:09:00,1.5152,1.5152,1.515,1.51515,137800000.0
2009-06-03 22:10:00,1.5151,1.5152,1.5151,1.5151,83000000.0
2009-06-03 22:11:00,1.5151,1.51515,1.51505,1.51505,98600000.0
2009-06-03 22:12:00,1.51515,1.51515,1.5148,1.51495,216600000.0
2009-06-03 22:13:00,1.51495,1.5152,1.51495,1.5152,19000000.0
2009-06-03 22:14:00,1.5152,1.5152,1.51495,1.51495,98000000.0
2009-06-03 22:15:00,1.51495,1.51525,1.5149,1.5149,100600000.0
2009-06-03 22:16:00,1.5151,1.5152,1.51495,1.5151,88000000.0
2009-06-03 22:17:00,1.5151,1.51515,1.51495,1.5151,46800000.0
2009-06-03 22:18:00,1.51515,1.51515,1.5151,1.5151,40800000.0
2009-06-03 22:19:00,1.5151,1.51515,1.5151,1.51515,11000000.0
2009-06-03 22:20:00,1.5151,1.5155,1.5151,1.5155,93600000.0
2009-06-03 22:21:00,1.51555,1.51585,1.5153,1.5153,149000000.0
2009-06-03 22:22:00,1.51535,1.51555,1.51525,1.5153,216600000.0
2009-06-03 22:23:00,1.5153,1.5155,1.51525,1.51545,91600000.0
2009-06-03 22:24:00,1.5153,1.5153,1.51525,1.51525,56000000.0
2009-06-03 22:25:00,1.5154,1.5154,1.5152,1.51535,41800000.0
2009-06-03 22:26:00,1.51535,1.51555,1.51535,1.51535,18400000.0
2009-06-03 22:27:00,1.5155,1.51555,1.5152,1.5152,338000000.0
2009-06-03 22:28:00,1.5152,1.5154,1.51505,1.5154,546400000.0
2009-06-03 22:29:00,1.5154,1.5155,1.5152,1.5153,157400000.0
2009-06-03 22:30:00,1.5154,1.5154,1.5151,1.51515,121000000.0
2009-06-03 22:31:00,1.51515,1.51565,1.5151,1.51555,94600000.0
2009-06-03 22:32:00,1.51545,1.51565,1.5154,1.5154,24800000.0
2009-06-03 22:33:00,1.5155,1.51555,1.5152,1.5152,29200000.0
2009-06-03 22:34:00,1.51535,1.51545,1.51515,1.5153,35400000.0
2009-06-03 22:35:00,1.51545,1.51555,1.5149,1.515,76000000.0
2009-06-03 22:36:00,1.51505,1.5151,1.51505,1.5151,12800000.0
2009-06-03 22:37:00,1.5151,1.5152,1.5151,1.5151,20600000.0
2009-06-03 22:38:00,1.51473,1.51492,1.51473,1.51481,117600000.0
2009-06-03 22:39:00,1.51505,1.51505,1.5149,1.5149,65400000.0
2009-06-03 22:40:00,1.51495,1.51525,1.51485,1.51495,194400000.0
2009-06-03 22:41:00,1.515,1.51515,1.5149,1.51515,64700000.0
2009-06-03 22:42:00,1.51505,1.51505,1.5149,1.515,97200000.0
2009-06-03 22:43:00,1.515,1.5153,1.515,1.5153,20800000.0
2009-06-03 22:44:00,1.51535,1.51535,1.51505,1.51505,39600000.0
2009-06-03 22:45:00,1.51505,1.51535,1.51495,1.51505,36800000.0
2009-06-03 22:46:00,1.51505,1.5151,1.51505,1.51505,15000000.0
2009-06-03 22:47:00,1.51505,1.51525,1.51505,1.5151,47600000.0
2009-06-03 22:48:00,1.5152,1.51555,1.51515,1.51555,107800000.0
2009-06-03 22:49:00,1.51555,1.51555,1.51535,1.5154,132800000.0
2009-06-03 22:50:00,1.5154,1.5155,1.51525,1.51525,184400000.0
2009-06-03 22:51:00,1.51525,1.5154,1.51525,1.5154,38800000.0
2009-06-03 22:52:00,1.51535,1.51535,1.51515,1.5152,99400000.0
2009-06-03 22:53:00,1.51525,1.51535,1.51515,1.51535,56200000.0
2009-06-03 22:54:00,1.51545,1.51555,1.5153,1.5153,43400000.0
2009-06-03 22:55:00,1.5153,1.51535,1.5151,1.51525,68200000.0
2009-06-03 22:56:00,1.5153,1.5153,1.5153,1.5153,18000000.0
2009-06-03 22:57:00,1.5153,1.5156,1.5152,1.51555,77600000.0
2009-06-03 22:58:00,1.51555,1.5156,1.5154,1.51555,147000000.0
2009-06-03 22:59:00,1.51555,1.51555,1.51535,1.51535,39000000.0
2009-06-03 23:00:00,1.51535,1.51535,1.51525,1.5153,7600000.0
2009-06-03 23:01:00,1.51511,1.51515,1.51501,1.51503,11600000.0
2009-06-03 23:02:00,1.51525,1.5153,1.51515,1.51525,18800000.0
2009-06-03 23:03:00,1.5151,1.51515,1.51485,1.51485,22200000.0
2009-06-03 23:04:00,1.515,1.515,1.51485,1.515,34000000.0
2009-06-03 23:05:00,1.515,1.5152,1.5149,1.5149,26600000.0
2009-06-03 23:06:00,1.5149,1.5149,1.5149,1.5149,1800000.0
2009-06-03 23:07:00,1.5149,1.51505,1.51485,1.5149,16400000.0
2009-06-03 23:08:00,1.5149,1.515,1.5149,1.515,17000000.0
2009-06-03 23:09:00,1.51505,1.5151,1.51495,1.51495,42600000.0
2009-06-03 23:10:00,1.5151,1.51575,1.5151,1.5154,39600000.0
2009-06-03 23:11:00,1.51535,1.5156,1.51535,1.51555,21600000.0
2009-06-03 23:12:00,1.51555,1.51555,1.51555,1.51555,2200000.0
2009-06-03 23:13:00,1.51555,1.51555,1.5152,1.5152,35600000.0
2009-06-03 23:14:00,1.51504,1.5153,1.51497,1.51497,37600000.0
2009-06-03 23:15:00,1.5152,1.51555,1.5152,1.51555,30800000.0
2009-06-03 23:16:00,1.51555,1.5156,1.5152,1.51525,29400000.0
2009-06-03 23:17:00,1.51525,1.51525,1.5152,1.51525,36800000.0
2009-06-03 23:18:00,1.51555,1.51565,1.51535,1.5154,128200000.0
2009-06-03 23:19:00,1.5154,1.51545,1.51525,1.51525,30800000.0
2009-06-03 23:20:00,1.51525,1.51525,1.51525,1.51525,10000000.0
2009-06-03 23:21:00,1.5153,1.5153,1.5152,1.51525,60200000.0
2009-06-03 23:22:00,1.51525,1.51525,1.51515,1.51515,105200000.0
2009-06-03 23:23:00,1.5152,1.51525,1.5152,1.5152,33600000.0
2009-06-03 23:24:00,1.5152,1.5152,1.5152,1.5152,28400000.0
2009-06-03 23:25:00,1.51525,1.51525,1.5152,1.5152,32800000.0
2009-06-03 23:26:00,1.5152,1.5152,1.51485,1.5152,109000000.0
2009-06-03 23:27:00,1.5151,1.5151,1.51479,1.51479,76400000.0
2009-06-03 23:28:00,1.51487,1.51508,1.51486,1.51502,24200000.0
2009-06-03 23:29:00,1.51498,1.51498,1.51465,1.51465,28600000.0
2009-06-03 23:30:00,1.5152,1.5152,1.5149,1.5149,114400000.0
2009-06-03 23:31:00,1.5149,1.51525,1.51485,1.51505,158600000.0
2009-06-03 23:32:00,1.5151,1.51515,1.5147,1.515,118200000.0
2009-06-03 23:33:00,1.51495,1.51525,1.51485,1.51495,14000000.0
2009-06-03 23:34:00,1.51505,1.5151,1.51495,1.515,31400000.0
2009-06-03 23:35:00,1.515,1.51525,1.51485,1.51485,17600000.0
2009-06-03 23:36:00,1.51495,1.5152,1.5149,1.5152,41400000.0
2009-06-03 23:37:00,1.51525,1.51525,1.51525,1.51525,4400000.0
2009-06-03 23:38:00,1.51525,1.5153,1.5148,1.5149,156400000.0
2009-06-03 23:39:00,1.5149,1.51495,1.5149,1.5149,50800000.0
2009-06-03 23:40:00,1.51495,1.51495,1.5149,1.5149,125800000.0
2009-06-03 23:41:00,1.5149,1.51495,1.5149,1.5149,63200000.0
2009-06-03 23:42:00,1.51495,1.51495,1.5149,1.5149,55600000.0
2009-06-03 23:43:00,1.51455,1.5146,1.51448,1.51452,62600000.0
2009-06-03 23:44:00,1.51485,1.51485,1.51475,1.51475,56200000.0
2009-06-03 23:45:00,1.5148,1.51515,1.51445,1.51455,80800000.0
2009-06-03 23:46:00,1.51455,1.51485,1.51445,1.5148,154400000.0
2009-06-03 23:47:00,1.51485,1.5149,1.51475,1.51475,16000000.0
2009-06-03 23:48:00,1.51475,1.51485,1.51475,1.51485,20200000.0
2009-06-03 23:49:00,1.5149,1.5149,1.5147,1.51485,35000000.0
2009-06-03 23:50:00,1.5149,1.5149,1.51475,1.51485,95600000.0
2009-06-03 23:51:00,1.51485,1.5149,1.5148,1.5148,27000000.0
2009-06-03 23:52:00,1.5147,1.51485,1.5147,1.51485,32400000.0
2009-06-03 23:53:00,1.5149,1.5149,1.5147,1.51485,40400000.0
2009-06-03 23:54:00,1.5149,1.51495,1.51485,1.51485,80400000.0
2009-06-03 23:55:00,1.51485,1.515,1.5146,1.5149,414200000.0
2009-06-03 23:56:00,1.5149,1.51505,1.51445,1.5148,166800000.0
2009-06-03 23:57:00,1.51475,1.51475,1.51465,1.5147,11400000.0
2009-06-03 23:58:00,1.5147,1.5147,1.51465,1.5147,11200000.0
2009-06-03 23:59:00,1.51475,1.5154,1.51475,1.5154,19000000.0
2009-06-04 00:00:00,1.51535,1.51565,1.5153,1.51565,38800000.0
2009-06-04 00:01:00,1.5157,1.5157,1.51545,1.51545,64000000.0
2009-06-04 00:02:00,1.51545,1.51545,1.51545,1.51545,3400000.0
2009-06-04 00:03:00,1.5155,1.5155,1.5155,1.5155,1000000.0
2009-06-04 00:04:00,1.51545,1.5155,1.5152,1.5152,78000000.0
2009-06-04 00:05:00,1.5152,1.5152,1.5152,1.5152,6600000.0
2009-06-04 00:06:00,1.5152,1.5152,1.51515,1.51515,8200000.0
2009-06-04 00:07:00,1.51515,1.51515,1.515,1.515,44600000.0
2009-06-04 00:08:00,1.5149,1.5149,1.5148,1.5148,48400000.0
2009-06-04 00:09:00,1.51505,1.51505,1.5144,1.51455,149000000.0
2009-06-04 00:10:00,1.5146,1.5146,1.5146,1.5146,6800000.0
2009-06-04 00:11:00,1.51465,1.51465,1.51465,1.51465,1800000.0
2009-06-04 00:12:00,1.5146,1.5146,1.5146,1.5146,11600000.0
2009-06-04 00:13:00,1.5146,1.51465,1.5146,1.51465,30800000.0
2009-06-04 00:14:00,1.51413,1.51442,1.51413,1.51442,20000000.0
2009-06-04 00:15:00,1.5146,1.5146,1.51455,1.51455,51000000.0
2009-06-04 00:16:00,1.51433,1.51449,1.51433,1.51449,6000000.0
2009-06-04 00:17:00,1.5145,1.51452,1.51445,1.51448,100200000.0
2009-06-04 00:18:00,1.51428,1.51445,1.51428,1.51445,82800000.0
2009-06-04 00:19:00,1.51447,1.51452,1.51445,1.5145,163400000.0
2009-06-04 00:20:00,1.51447,1.51454,1.51437,1.51446,96400000.0
2009-06-04 00:21:00,1.5146,1.5146,1.5146,1.5146,3000000.0
2009-06-04 00:22:00,1.5146,1.5147,1.5146,1.5147,30400000.0
2009-06-04 00:23:00,1.51475,1.5148,1.5147,1.5148,40000000.0
2009-06-04 00:24:00,1.5148,1.5148,1.5148,1.5148,5000000.0
2009-06-04 00:25:00,1.51475,1.5148,1.51455,1.51455,71400000.0
2009-06-04 00:26:00,1.5146,1.5146,1.51455,1.51455,30400000.0
2009-06-04 00:27:00,1.51455,1.5146,1.51455,1.51455,64000000.0
2009-06-04 00:28:00,1.51455,1.51455,1.51455,1.51455,11000000.0
2009-06-04 00:29:00,1.51455,1.51455,1.51455,1.51455,11000000.0
2009-06-04 00:30:00,1.51455,1.5146,1.5145,1.51455,110200000.0
2009-06-04 00:31:00,1.51455,1.5147,1.51455,1.5146,120800000.0
2009-06-04 00:32:00,1.51465,1.51485,1.51465,1.5148,132800000.0
2009-06-04 00:33:00,1.51485,1.5149,1.51475,1.51485,48800000.0
2009-06-04 00:34:00,1.5148,1.51485,1.5147,1.51475,60200000.0
2009-06-04 00:35:00,1.51475,1.5149,1.51475,1.51475,57800000.0
2009-06-04 00:36:00,1.51475,1.51475,1.51475,1.51475,3000000.0
2009-06-04 00:37:00,1.51475,1.51485,1.51475,1.51485,11200000.0
2009-06-04 00:38:00,1.5149,1.5149,1.51485,1.5149,26800000.0
2009-06-04 00:39:00,1.5151,1.5151,1.5151,1.5151,17200000.0
2009-06-04 00:40:00,1.5151,1.5151,1.5148,1.51485,100000000.0
2009-06-04 00:41:00,1.51485,1.51485,1.51485,1.51485,198800000.0
2009-06-04 00:42:00,1.51485,1.515,1.51485,1.515,75400000.0
2009-06-04 00:43:00,1.515,1.515,1.51485,1.51485,41400000.0
2009-06-04 00:44:00,1.51485,1.51485,1.51485,1.51485,41200000.0
2009-06-04 00:45:00,1.51485,1.51495,1.51485,1.51485,65000000.0
2009-06-04 00:46:00,1.51485,1.51495,1.5147,1.5149,59400000.0
2009-06-04 00:47:00,1.5149,1.515,1.5147,1.5148,70000000.0
2009-06-04 00:48:00,1.5148,1.515,1.5146,1.5147,185000000.0
2009-06-04 00:49:00,1.5147,1.5148,1.51445,1.51445,98600000.0
2009-06-04 00:50:00,1.5144,1.51475,1.5144,1.51465,78200000.0
2009-06-04 00:51:00,1.5147,1.5149,1.5147,1.51485,43400000.0
2009-06-04 00:52:00,1.5148,1.51485,1.5147,1.5148,19800000.0
2009-06-04 00:53:00,1.51485,1.51485,1.51485,1.51485,2800000.0
2009-06-04 00:54:00,1.51485,1.51505,1.51485,1.51505,41800000.0
2009-06-04 00:55:00,1.51505,1.5151,1.51505,1.51505,11800000.0
2009-06-04 00:56:00,1.51505,1.5151,1.51505,1.5151,6600000.0
2009-06-04 00:57:00,1.515,1.515,1.51495,1.515,42000000.0
2009-06-04 00:58:00,1.515,1.515,1.51495,1.515,12000000.0
2009-06-04 00:59:00,1.51495,1.51515,1.51495,1.51495,150200000.0
2009-06-04 01:00:00,1.51495,1.5154,1.51495,1.51505,186800000.0
2009-06-04 01:01:00,1.51505,1.5151,1.51495,1.51495,249000000.0
2009-06-04 01:02:00,1.51495,1.5151,1.51495,1.5151,59000000.0
2009-06-04 01:03:00,1.5151,1.5151,1.51505,1.5151,22000000.0
2009-06-04 01:04:00,1.51505,1.51505,1.5148,1.5149,17800000.0
2009-06-04 01:05:00,1.5149,1.5149,1.5149,1.5149,42000000.0
2009-06-04 01:06:00,1.5149,1.5149,1.5149,1.5149,13600000.0
2009-06-04 01:07:00,1.5149,1.5149,1.5145,1.51485,68600000.0
2009-06-04 01:08:00,1.515,1.51505,1.515,1.51505,30800000.0
2009-06-04 01:09:00,1.515,1.5151,1.515,1.5151,20000000.0
2009-06-04 01:10:00,1.5151,1.5153,1.5151,1.51525,71000000.0
2009-06-04 01:11:00,1.51525,1.51525,1.51525,1.51525,28600000.0
2009-06-04 01:12:00,1.51525,1.51525,1.51525,1.51525,9800000.0
2009-06-04 01:13:00,1.51525,1.51525,1.5152,1.51525,39800000.0
2009-06-04 01:14:00,1.51512,1.51517,1.51472,1.51503,58400000.0
2009-06-04 01:15:00,1.51525,1.51525,1.51485,1.51505,39000000.0
2009-06-04 01:16:00,1.51495,1.51498,1.51483,1.5149,341800000.0
2009-06-04 01:17:00,1.51505,1.51505,1.51505,1.51505,27000000.0
2009-06-04 01:18:00,1.51505,1.51505,1.51505,1.51505,45400000.0
2009-06-04 01:19:00,1.51495,1.51505,1.5147,1.51495,171400000.0
2009-06-04 01:20:00,1.51495,1.51495,1.5149,1.51495,26200000.0
2009-06-04 01:21:00,1.51495,1.51495,1.51495,1.51495,17000000.0
2009-06-04 01:22:00,1.51495,1.51495,1.51475,1.51485,50200000.0
2009-06-04 01:23:00,1.51485,1.51485,1.5145,1.51485,71400000.0
2009-06-04 01:24:00,1.51485,1.51485,1.51475,1.51475,11800000.0
2009-06-04 01:25:00,1.51475,1.51475,1.5147,1.51475,57000000.0
2009-06-04 01:26:00,1.51485,1.5149,1.51485,1.5149,7000000.0
2009-06-04 01:27:00,1.51495,1.5153,1.51495,1.5153,17000000.0
2009-06-04 01:28:00,1.5152,1.51535,1.5152,1.51535,16000000.0
2009-06-04 01:29:00,1.5153,1.5153,1.51515,1.51515,10000000.0
2009-06-04 01:30:00,1.51515,1.5152,1.51495,1.51505,43800000.0
2009-06-04 01:31:00,1.51505,1.5151,1.515,1.51505,32800000.0
2009-06-04 01:32:00,1.51505,1.51505,1.515,1.515,5000000.0
2009-06-04 01:33:00,1.5151,1.5151,1.515,1.515,4000000.0
2009-06-04 01:34:00,1.51505,1.51535,1.515,1.5153,48400000.0
2009-06-04 01:35:00,1.5154,1.51545,1.51535,1.5154,9000000.0
2009-06-04 01:36:00,1.51535,1.51545,1.5153,1.51535,20400000.0
2009-06-04 01:37:00,1.5154,1.5154,1.51535,1.51535,2000000.0
2009-06-04 01:38:00,1.51535,1.51545,1.51535,1.5154,5000000.0
2009-06-04 01:39:00,1.51511,1.51524,1.51495,1.51495,141800000.0
2009-06-04 01:40:00,1.5154,1.5154,1.51525,1.51525,19400000.0
2009-06-04 01:41:00,1.51525,1.51525,1.51515,1.51515,18200000.0
2009-06-04 01:42:00,1.51515,1.5152,1.51495,1.51515,121600000.0
2009-06-04 01:43:00,1.51515,1.5153,1.5151,1.5153,29800000.0
2009-06-04 01:44:00,1.5152,1.51545,1.51515,1.5152,95800000.0
2009-06-04 01:45:00,1.5151,1.51515,1.5151,1.51515,19600000.0
2009-06-04 01:46:00,1.5151,1.51525,1.51505,1.5151,125400000.0
2009-06-04 01:47:00,1.515,1.51515,1.515,1.51515,37000000.0
2009-06-04 01:48:00,1.51515,1.51515,1.51496,1.51499,93400000.0
2009-06-04 01:49:00,1.5152,1.5152,1.5147,1.51485,77400000.0
2009-06-04 01:50:00,1.51428,1.51466,1.51428,1.5146,203000000.0
2009-06-04 01:51:00,1.51485,1.51485,1.5146,1.51475,66400000.0
2009-06-04 01:52:00,1.51475,1.5148,1.51465,1.51475,207600000.0
2009-06-04 01:53:00,1.5149,1.5149,1.5147,1.51475,37600000.0
2009-06-04 01:54:00,1.51465,1.5148,1.51465,1.51475,32200000.0
2009-06-04 01:55:00,1.51475,1.5148,1.51445,1.51455,25800000.0
2009-06-04 01:56:00,1.51455,1.51455,1.51455,1.51455,54200000.0
2009-06-04 01:57:00,1.51455,1.51455,1.51425,1.51435,89200000.0
2009-06-04 01:58:00,1.51435,1.51465,1.51435,1.51465,22400000.0
2009-06-04 01:59:00,1.51465,1.51465,1.51465,1.51465,30200000.0
2009-06-04 02:00:00,1.51465,1.5151,1.51465,1.5148,175800000.0
2009-06-04 02:01:00,1.5148,1.51525,1.5148,1.5151,76200000.0
2009-06-04 02:02:00,1.5151,1.5153,1.5151,1.51515,232800000.0
2009-06-04 02:03:00,1.51515,1.5156,1.51515,1.5155,162000000.0
2009-06-04 02:04:00,1.51545,1.51545,1.5153,1.51535,35400000.0
2009-06-04 02:05:00,1.5154,1.5154,1.51535,1.51535,28600000.0
2009-06-04 02:06:00,1.5154,1.5154,1.51535,1.51535,46200000.0
2009-06-04 02:07:00,1.51535,1.5154,1.5152,1.5152,24600000.0
2009-06-04 02:08:00,1.51515,1.5152,1.51505,1.51515,176800000.0
2009-06-04 02:09:00,1.51515,1.51545,1.51515,1.51545,157800000.0
2009-06-04 02:10:00,1.5155,1.5157,1.5154,1.51555,231600000.0
2009-06-04 02:11:00,1.51545,1.51545,1.5152,1.51525,261600000.0
2009-06-04 02:12:00,1.51525,1.51565,1.5152,1.51545,222200000.0
2009-06-04 02:13:00,1.51545,1.51545,1.5151,1.51525,161600000.0
2009-06-04 02:14:00,1.51515,1.5153,1.51515,1.51525,81400000.0
2009-06-04 02:15:00,1.5154,1.51555,1.51535,1.51535,124600000.0
2009-06-04 02:16:00,1.51535,1.5156,1.51535,1.5156,103000000.0
2009-06-04 02:17:00,1.5156,1.5156,1.5156,1.5156,32000000.0
2009-06-04 02:18:00,1.5155,1.5156,1.5155,1.5156,30000000.0
2009-06-04 02:19:00,1.5156,1.5156,1.5156,1.5156,36000000.0
2009-06-04 02:20:00,1.5156,1.51585,1.51555,1.51565,183399999.0
2009-06-04 02:21:00,1.51565,1.51565,1.5152,1.5153,44700000.0
2009-06-04 02:22:00,1.5153,1.5155,1.5153,1.51545,139800000.0
2009-06-04 02:23:00,1.51545,1.51555,1.51535,1.5154,174000000.0
2009-06-04 02:24:00,1.5155,1.5155,1.5154,1.51545,40000000.0
2009-06-04 02:25:00,1.5155,1.5155,1.5154,1.5155,74000000.0
2009-06-04 02:26:00,1.51555,1.51565,1.5154,1.5156,159400000.0
2009-06-04 02:27:00,1.5156,1.51565,1.5156,1.51565,50400000.0
2009-06-04 02:28:00,1.51565,1.51565,1.51515,1.51515,94400000.0
2009-06-04 02:29:00,1.51525,1.51535,1.51525,1.5153,32000000.0
2009-06-04 02:30:00,1.5153,1.5155,1.51525,1.51535,26600000.0
2009-06-04 02:31:00,1.51535,1.5154,1.51525,1.51535,28200000.0
2009-06-04 02:32:00,1.5153,1.5154,1.51515,1.51535,52400000.0
2009-06-04 02:33:00,1.51535,1.5154,1.5151,1.51515,82200000.0
2009-06-04 02:34:00,1.5151,1.51545,1.5151,1.51535,199400000.0
2009-06-04 02:35:00,1.5155,1.5156,1.51535,1.5154,156600000.0
2009-06-04 02:36:00,1.5154,1.5156,1.51535,1.51545,134400000.0
2009-06-04 02:37:00,1.51535,1.5155,1.51535,1.51545,45600000.0
2009-06-04 02:38:00,1.51545,1.51545,1.51545,1.51545,3200000.0
2009-06-04 02:39:00,1.51545,1.51545,1.51545,1.51545,10400000.0
2009-06-04 02:40:00,1.51535,1.5155,1.51535,1.5155,12200000.0
2009-06-04 02:41:00,1.5155,1.5155,1.51545,1.51545,10000000.0
2009-06-04 02:42:00,1.51545,1.5155,1.51535,1.5155,25200000.0
2009-06-04 02:43:00,1.5155,1.5155,1.51535,1.51535,68800000.0
2009-06-04 02:44:00,1.51535,1.5154,1.5151,1.51525,150800000.0
2009-06-04 02:45:00,1.5153,1.5153,1.5151,1.5152,209600000.0
2009-06-04 02:46:00,1.51515,1.51525,1.51515,1.51515,70200000.0
2009-06-04 02:47:00,1.5152,1.5152,1.51505,1.5152,88800000.0
2009-06-04 02:48:00,1.51525,1.51535,1.51525,1.5153,50400000.0
2009-06-04 02:49:00,1.51545,1.51545,1.51515,1.51525,27400000.0
2009-06-04 02:50:00,1.5153,1.5154,1.5153,1.51535,17200000.0
2009-06-04 02:51:00,1.51535,1.51545,1.5152,1.5152,60800000.0
2009-06-04 02:52:00,1.51515,1.5152,1.51505,1.51505,73400000.0
2009-06-04 02:53:00,1.51505,1.5154,1.515,1.51525,290600000.0
2009-06-04 02:54:00,1.5153,1.5153,1.5149,1.5149,132400000.0
2009-06-04 02:55:00,1.51485,1.51495,1.5147,1.5148,192000000.0
2009-06-04 02:56:00,1.51475,1.5151,1.5147,1.5151,204000000.0
2009-06-04 02:57:00,1.5151,1.51515,1.515,1.5151,161000000.0
2009-06-04 02:58:00,1.5151,1.5152,1.51505,1.5152,96200000.0
2009-06-04 02:59:00,1.51525,1.51535,1.51525,1.51525,98800000.0
2009-06-04 03:00:00,1.51525,1.5154,1.51515,1.51515,161600000.0
2009-06-04 03:01:00,1.5152,1.5154,1.51515,1.5153,373600000.0
2009-06-04 03:02:00,1.51535,1.51565,1.5153,1.51545,200000000.0
2009-06-04 03:03:00,1.51545,1.51545,1.5154,1.5154,155400000.0
2009-06-04 03:04:00,1.5154,1.5154,1.5154,1.5154,35400000.0
2009-06-04 03:05:00,1.5154,1.5154,1.5154,1.5154,60000000.0
2009-06-04 03:06:00,1.51535,1.5154,1.51525,1.51525,65800000.0
2009-06-04 03:07:00,1.51525,1.5153,1.51515,1.5152,167600000.0
2009-06-04 03:08:00,1.5152,1.5152,1.515,1.515,195600000.0
2009-06-04 03:09:00,1.515,1.51505,1.51485,1.51495,149600000.0
2009-06-04 03:10:00,1.51485,1.515,1.51485,1.51495,212400000.0
2009-06-04 03:11:00,1.51495,1.51505,1.5149,1.51505,185800000.0
2009-06-04 03:12:00,1.51495,1.5151,1.51495,1.5151,95000000.0
2009-06-04 03:13:00,1.51505,1.51505,1.51495,1.515,117800000.0
2009-06-04 03:14:00,1.515,1.5151,1.515,1.51505,223600000.0
2009-06-04 03:15:00,1.51505,1.5152,1.5149,1.5152,232600000.0
2009-06-04 03:16:00,1.5152,1.5153,1.51515,1.5153,75200000.0
2009-06-04 03:17:00,1.5153,1.51555,1.51525,1.5154,103800000.0
2009-06-04 03:18:00,1.51535,1.5155,1.51535,1.5154,115600000.0
2009-06-04 03:19:00,1.51545,1.51545,1.51525,1.51525,131200000.0
2009-06-04 03:20:00,1.51535,1.51545,1.5153,1.51535,140400000.0
2009-06-04 03:21:00,1.51535,1.51535,1.51535,1.51535,1000000.0
2009-06-04 03:22:00,1.51535,1.5154,1.51535,1.51535,35200000.0
2009-06-04 03:23:00,1.51535,1.51535,1.5153,1.5153,49400000.0
2009-06-04 03:24:00,1.5153,1.5153,1.5149,1.51515,100000000.0
2009-06-04 03:25:00,1.51515,1.51515,1.51495,1.51495,31800000.0
2009-06-04 03:26:00,1.51495,1.5151,1.51495,1.51505,73000000.0
2009-06-04 03:27:00,1.51505,1.51505,1.515,1.515,195800000.0
2009-06-04 03:28:00,1.515,1.51505,1.515,1.515,68600000.0
2009-06-04 03:29:00,1.515,1.5151,1.51495,1.51505,133400000.0
2009-06-04 03:30:00,1.51505,1.5151,1.51495,1.5151,203000000.0
2009-06-04 03:31:00,1.51505,1.5151,1.51495,1.5151,168000000.0
2009-06-04 03:32:00,1.51505,1.51505,1.51475,1.51475,130200000.0
2009-06-04 03:33:00,1.5148,1.51505,1.51455,1.51485,198800000.0
2009-06-04 03:34:00,1.51485,1.5153,1.51485,1.51525,202800000.0
2009-06-04 03:35:00,1.51525,1.51525,1.5151,1.51515,139600000.0
2009-06-04 03:36:00,1.5152,1.51525,1.515,1.51525,79400000.0
2009-06-04 03:37:00,1.51525,1.51525,1.5151,1.5152,113400000.0
2009-06-04 03:38:00,1.5152,1.51545,1.5152,1.51535,276400000.0
2009-06-04 03:39:00,1.51525,1.5153,1.51505,1.51525,155600000.0
2009-06-04 03:40:00,1.51525,1.5153,1.51505,1.51515,298400000.0
2009-06-04 03:41:00,1.51515,1.51525,1.5151,1.5152,142600000.0
2009-06-04 03:42:00,1.5152,1.5152,1.5152,1.5152,48200000.0
2009-06-04 03:43:00,1.5152,1.51535,1.5152,1.51535,28600000.0
2009-06-04 03:44:00,1.5154,1.5157,1.5154,1.5155,53000000.0
2009-06-04 03:45:00,1.5155,1.51565,1.5155,1.5155,93200000.0
2009-06-04 03:46:00,1.5155,1.5156,1.5155,1.5155,46200000.0
2009-06-04 03:47:00,1.51565,1.5157,1.5155,1.5155,124800000.0
2009-06-04 03:48:00,1.5155,1.51565,1.5155,1.51565,110400000.0
2009-06-04 03:49:00,1.5156,1.5157,1.5154,1.5154,78600000.0
2009-06-04 03:50:00,1.51545,1.51555,1.51535,1.5155,36000000.0
2009-06-04 03:51:00,1.5155,1.51555,1.5155,1.5155,29600000.0
2009-06-04 03:52:00,1.51555,1.51555,1.51535,1.51545,138200000.0
2009-06-04 03:53:00,1.51545,1.51545,1.51515,1.51515,166200000.0
2009-06-04 03:54:00,1.51515,1.51515,1.51505,1.51505,174400000.0
2009-06-04 03:55:00,1.5151,1.51515,1.515,1.515,86600000.0
2009-06-04 03:56:00,1.515,1.5151,1.51495,1.515,107200000.0
2009-06-04 03:57:00,1.515,1.51515,1.51495,1.515,126000000.0
2009-06-04 03:58:00,1.51495,1.515,1.5146,1.5148,196800000.0
2009-06-04 03:59:00,1.51485,1.5149,1.51485,1.5149,46000000.0
2009-06-04 04:00:00,1.5149,1.5149,1.51485,1.51485,100200000.0
2009-06-04 04:01:00,1.51485,1.51485,1.51455,1.51455,137100000.0
2009-06-04 04:02:00,1.51455,1.5149,1.51455,1.5149,149800000.0
2009-06-04 04:03:00,1.5148,1.51505,1.51475,1.515,153600000.0
2009-06-04 04:04:00,1.51495,1.515,1.51495,1.51495,71200000.0
2009-06-04 04:05:00,1.51495,1.51495,1.51495,1.51495,50400000.0
2009-06-04 04:06:00,1.51495,1.51495,1.51495,1.51495,67400000.0
2009-06-04 04:07:00,1.51495,1.51495,1.51495,1.51495,83200000.0
2009-06-04 04:08:00,1.51495,1.515,1.51495,1.51495,59600000.0
2009-06-04 04:09:00,1.51495,1.51505,1.51495,1.51495,85000000.0
2009-06-04 04:10:00,1.51495,1.51505,1.51495,1.51495,146200000.0
2009-06-04 04:11:00,1.51495,1.51495,1.51495,1.51495,220000000.0
2009-06-04 04:12:00,1.51495,1.5151,1.51495,1.51505,215000000.0
2009-06-04 04:13:00,1.51505,1.51505,1.51505,1.51505,94200000.0
2009-06-04 04:14:00,1.51505,1.5151,1.51505,1.51505,96600000.0
2009-06-04 04:15:00,1.5151,1.5151,1.51505,1.51505,77000000.0
2009-06-04 04:16:00,1.51505,1.51505,1.51495,1.51495,32200000.0
2009-06-04 04:17:00,1.51495,1.51505,1.51495,1.51505,44600000.0
2009-06-04 04:18:00,1.51505,1.51505,1.51505,1.51505,8400000.0
2009-06-04 04:19:00,1.51505,1.51505,1.515,1.51505,60000000.0
2009-06-04 04:20:00,1.515,1.51505,1.51495,1.51495,137400000.0
2009-06-04 04:21:00,1.515,1.51525,1.51495,1.51505,197800000.0
2009-06-04 04:22:00,1.51515,1.5153,1.51495,1.51505,290600000.0
2009-06-04 04:23:00,1.51505,1.5151,1.51505,1.5151,227600000.0
2009-06-04 04:24:00,1.51525,1.51525,1.51505,1.51515,198000000.0
2009-06-04 04:25:00,1.51515,1.51525,1.51505,1.51505,203600000.0
2009-06-04 04:26:00,1.51505,1.5151,1.51505,1.5151,168000000.0
2009-06-04 04:27:00,1.51505,1.5151,1.51505,1.5151,63600000.0
2009-06-04 04:28:00,1.5151,1.5152,1.51505,1.51505,118600000.0
2009-06-04 04:29:00,1.51505,1.5151,1.51495,1.515,233600000.0
2009-06-04 04:30:00,1.51505,1.5152,1.51495,1.51505,134600000.0
2009-06-04 04:31:00,1.5151,1.5153,1.5151,1.5152,228600000.0
2009-06-04 04:32:00,1.5152,1.51525,1.5152,1.5152,30000000.0
2009-06-04 04:33:00,1.51525,1.51535,1.51515,1.51515,70000000.0
2009-06-04 04:34:00,1.51515,1.5152,1.51495,1.515,211600000.0
2009-06-04 04:35:00,1.515,1.51505,1.51495,1.515,166800000.0
2009-06-04 04:36:00,1.515,1.515,1.5148,1.51485,161800000.0
2009-06-04 04:37:00,1.51485,1.51495,1.5147,1.51485,190200000.0
2009-06-04 04:38:00,1.51485,1.5149,1.5148,1.51485,99400000.0
2009-06-04 04:39:00,1.5149,1.51505,1.5148,1.51485,197600000.0
2009-06-04 04:40:00,1.5148,1.515,1.5148,1.51485,168200000.0
2009-06-04 04:41:00,1.51485,1.51485,1.51485,1.51485,14600000.0
2009-06-04 04:42:00,1.51485,1.51495,1.5148,1.5148,140800000.0
2009-06-04 04:43:00,1.5148,1.5149,1.51475,1.5148,190600000.0
2009-06-04 04:44:00,1.5148,1.515,1.5148,1.51495,202000000.0
2009-06-04 04:45:00,1.51495,1.515,1.5149,1.5149,221200000.0
2009-06-04 04:46:00,1.5149,1.515,1.5149,1.515,389000000.0
2009-06-04 04:47:00,1.51505,1.51545,1.515,1.5153,401000000.0
2009-06-04 04:48:00,1.51535,1.5155,1.5152,1.5153,177200000.0
2009-06-04 04:49:00,1.5153,1.5153,1.5152,1.5153,242400000.0
2009-06-04 04:50:00,1.5154,1.51545,1.51525,1.51525,188000000.0
2009-06-04 04:51:00,1.51525,1.5154,1.51525,1.51535,100600000.0
2009-06-04 04:52:00,1.5154,1.51555,1.5154,1.5154,150800000.0
2009-06-04 04:53:00,1.51545,1.5155,1.5154,1.51545,67400000.0
2009-06-04 04:54:00,1.51545,1.51545,1.5154,1.5154,53600000.0
2009-06-04 04:55:00,1.51545,1.51545,1.5154,1.51545,60800000.0
2009-06-04 04:56:00,1.5154,1.51545,1.5154,1.51545,28000000.0
2009-06-04 04:57:00,1.51545,1.51545,1.5154,1.5154,56200000.0
2009-06-04 04:58:00,1.5154,1.51555,1.5154,1.5154,193400000.0
2009-06-04 04:59:00,1.51545,1.51545,1.5154,1.5154,139200000.0
2009-06-04 05:00:00,1.5154,1.51555,1.51535,1.51555,84200000.0
2009-06-04 05:01:00,1.5155,1.5155,1.51525,1.51525,177200000.0
2009-06-04 05:02:00,1.51525,1.5155,1.51525,1.51535,124800000.0
2009-06-04 05:03:00,1.5153,1.5155,1.5153,1.51545,55600000.0
2009-06-04 05:04:00,1.51535,1.51545,1.51535,1.51545,88200000.0
2009-06-04 05:05:00,1.51545,1.5156,1.51535,1.5155,137800000.0
2009-06-04 05:06:00,1.51545,1.51545,1.5152,1.5152,79400000.0
2009-06-04 05:07:00,1.5152,1.51525,1.5152,1.51525,293600000.0
2009-06-04 05:08:00,1.5152,1.51525,1.51495,1.5151,166200000.0
2009-06-04 05:09:00,1.5151,1.51515,1.51505,1.5151,72200000.0
2009-06-04 05:10:00,1.5151,1.5151,1.51495,1.515,100000000.0
2009-06-04 05:11:00,1.51495,1.515,1.51495,1.51495,26400000.0
2009-06-04 05:12:00,1.515,1.515,1.51495,1.515,47400000.0
2009-06-04 05:13:00,1.515,1.515,1.5149,1.515,146200000.0
2009-06-04 05:14:00,1.51439,1.51475,1.51431,1.51475,90200000.0
2009-06-04 05:15:00,1.5149,1.5149,1.51485,1.5149,90200000.0
2009-06-04 05:16:00,1.5149,1.51505,1.5149,1.5149,135800000.0
2009-06-04 05:17:00,1.5149,1.51505,1.5148,1.51495,142400000.0
2009-06-04 05:18:00,1.515,1.51535,1.5148,1.5148,113800000.0
2009-06-04 05:19:00,1.5148,1.5148,1.51475,1.51475,58800000.0
2009-06-04 05:20:00,1.51475,1.51475,1.5147,1.51475,115400000.0
2009-06-04 05:21:00,1.51475,1.51475,1.514,1.51435,85100000.0
2009-06-04 05:22:00,1.5144,1.5145,1.5144,1.5145,33200000.0
2009-06-04 05:23:00,1.5145,1.51455,1.51435,1.51445,104600000.0
2009-06-04 05:24:00,1.5144,1.5146,1.5144,1.51455,24800000.0
2009-06-04 05:25:00,1.51445,1.5145,1.51435,1.51443,119800000.0
2009-06-04 05:26:00,1.51445,1.51465,1.5144,1.51465,75400000.0
2009-06-04 05:27:00,1.5148,1.5149,1.51455,1.5147,208000000.0
2009-06-04 05:28:00,1.5147,1.51475,1.5147,1.5147,151200000.0
2009-06-04 05:29:00,1.5147,1.51475,1.5147,1.51475,22600000.0
2009-06-04 05:30:00,1.51475,1.51475,1.5147,1.51475,25800000.0
2009-06-04 05:31:00,1.51475,1.51475,1.5147,1.5147,39600000.0
2009-06-04 05:32:00,1.5147,1.51475,1.5147,1.5147,74800000.0
2009-06-04 05:33:00,1.5147,1.51475,1.5147,1.51475,52400000.0
2009-06-04 05:34:00,1.51475,1.51475,1.5147,1.5147,15200000.0
2009-06-04 05:35:00,1.51475,1.51475,1.51465,1.51465,44600000.0
2009-06-04 05:36:00,1.51421,1.51451,1.51421,1.51437,42000000.0
2009-06-04 05:37:00,1.51465,1.51475,1.51465,1.51465,57200000.0
2009-06-04 05:38:00,1.51475,1.5148,1.5147,1.5147,15600000.0
2009-06-04 05:39:00,1.5147,1.51485,1.5147,1.5147,44600000.0
2009-06-04 05:40:00,1.5147,1.51475,1.5147,1.51475,110800000.0
2009-06-04 05:41:00,1.51475,1.5148,1.51475,1.5148,21000000.0
2009-06-04 05:42:00,1.5148,1.5148,1.5148,1.5148,10800000.0
2009-06-04 05:43:00,1.51475,1.51475,1.51445,1.5145,127600000.0
2009-06-04 05:44:00,1.51455,1.51455,1.51445,1.51455,28800000.0
2009-06-04 05:45:00,1.51455,1.51455,1.51445,1.51445,25600000.0
2009-06-04 05:46:00,1.5144,1.51455,1.51425,1.5144,137000000.0
2009-06-04 05:47:00,1.51445,1.5145,1.5144,1.5144,31400000.0
2009-06-04 05:48:00,1.51445,1.51445,1.51445,1.51445,4000000.0
2009-06-04 05:49:00,1.51445,1.51445,1.51445,1.51445,14400000.0
2009-06-04 05:50:00,1.5145,1.5147,1.51255,1.5128,216700000.0
2009-06-04 05:51:00,1.5128,1.5137,1.5128,1.5137,334200000.0
2009-06-04 05:52:00,1.51365,1.5139,1.51365,1.5138,143800000.0
2009-06-04 05:53:00,1.51385,1.51385,1.5137,1.5137,81400000.0
2009-06-04 05:54:00,1.5137,1.5138,1.5134,1.5135,279800000.0
2009-06-04 05:55:00,1.5135,1.51355,1.5134,1.51355,95400000.0
2009-06-04 05:56:00,1.5136,1.5136,1.5135,1.51355,75000000.0
2009-06-04 05:57:00,1.51355,1.5136,1.51345,1.5135,41000000.0
2009-06-04 05:58:00,1.51345,1.51355,1.51345,1.51355,86600000.0
2009-06-04 05:59:00,1.51355,1.51355,1.51355,1.51355,66200000.0
2009-06-04 06:00:00,1.51355,1.51355,1.51355,1.51355,39000000.0
2009-06-04 06:01:00,1.51355,1.5136,1.51355,1.51355,30200000.0
2009-06-04 06:02:00,1.51355,1.5137,1.5135,1.5136,146600000.0
2009-06-04 06:03:00,1.5136,1.51375,1.51355,1.5137,222600000.0
2009-06-04 06:04:00,1.51365,1.5137,1.51365,1.51365,50800000.0
2009-06-04 06:05:00,1.51365,1.5137,1.51365,1.5137,181600000.0
2009-06-04 06:06:00,1.5137,1.5137,1.51365,1.51365,90200000.0
2009-06-04 06:07:00,1.51365,1.51365,1.51365,1.51365,22800000.0
2009-06-04 06:08:00,1.51375,1.5138,1.5137,1.5137,30000000.0
2009-06-04 06:09:00,1.5137,1.51375,1.51365,1.51365,84600000.0
2009-06-04 06:10:00,1.51365,1.51365,1.51355,1.51365,67200000.0
2009-06-04 06:11:00,1.51365,1.51365,1.51335,1.5134,83400000.0
2009-06-04 06:12:00,1.5134,1.51345,1.5133,1.51335,83800000.0
2009-06-04 06:13:00,1.51335,1.51335,1.51315,1.51325,96200000.0
2009-06-04 06:14:00,1.51325,1.5134,1.51315,1.51325,164200000.0
2009-06-04 06:15:00,1.5134,1.5134,1.51315,1.5132,73400000.0
2009-06-04 06:16:00,1.51315,1.51325,1.51315,1.51325,41000000.0
2009-06-04 06:17:00,1.51325,1.51325,1.51315,1.5132,53400000.0
2009-06-04 06:18:00,1.51325,1.5134,1.5132,1.51335,70000000.0
2009-06-04 06:19:00,1.51335,1.5134,1.51335,1.5134,107800000.0
2009-06-04 06:20:00,1.51335,1.5137,1.5133,1.5136,156800000.0
2009-06-04 06:21:00,1.51355,1.51365,1.51355,1.51365,88800000.0
2009-06-04 06:22:00,1.5137,1.51385,1.51365,1.51365,230400000.0
2009-06-04 06:23:00,1.51375,1.51375,1.51365,1.5137,246800000.0
2009-06-04 06:24:00,1.5137,1.51375,1.51365,1.51365,74800000.0
2009-06-04 06:25:00,1.51375,1.51375,1.51345,1.51355,189400000.0
2009-06-04 06:26:00,1.51355,1.5138,1.51355,1.51375,205400000.0
2009-06-04 06:27:00,1.51375,1.51375,1.51355,1.51365,143000000.0
2009-06-04 06:28:00,1.51365,1.51365,1.51365,1.51365,9600000.0
2009-06-04 06:29:00,1.51365,1.51365,1.51355,1.51365,25400000.0
2009-06-04 06:30:00,1.51365,1.51385,1.51335,1.51335,58800000.0
2009-06-04 06:31:00,1.51365,1.5137,1.5135,1.5136,38200000.0
2009-06-04 06:32:00,1.51355,1.5139,1.51345,1.5136,116400000.0
2009-06-04 06:33:00,1.5137,1.5137,1.5135,1.5135,55400000.0
2009-06-04 06:34:00,1.5135,1.51355,1.5135,1.5135,42600000.0
2009-06-04 06:35:00,1.51345,1.51355,1.51345,1.51355,91600000.0
2009-06-04 06:36:00,1.51355,1.51365,1.5135,1.51355,330400000.0
2009-06-04 06:37:00,1.51355,1.51365,1.51355,1.5136,170200000.0
2009-06-04 06:38:00,1.51355,1.5136,1.51355,1.5136,173400000.0
2009-06-04 06:39:00,1.5136,1.5136,1.5135,1.51355,210800000.0
2009-06-04 06:40:00,1.51355,1.51365,1.51345,1.51345,121200000.0
2009-06-04 06:41:00,1.5135,1.5137,1.51335,1.51345,192600000.0
2009-06-04 06:42:00,1.51345,1.51355,1.5134,1.51345,144200000.0
2009-06-04 06:43:00,1.5134,1.51345,1.51335,1.5134,158200000.0
2009-06-04 06:44:00,1.51335,1.5135,1.51335,1.51345,130800000.0
2009-06-04 06:45:00,1.51345,1.51345,1.51335,1.51345,111800000.0
2009-06-04 06:46:00,1.51345,1.51345,1.5134,1.51345,135200000.0
2009-06-04 06:47:00,1.51345,1.5135,1.5134,1.5135,87600000.0
2009-06-04 06:48:00,1.51345,1.5135,1.5132,1.51325,215800000.0
2009-06-04 06:49:00,1.51325,1.51325,1.51265,1.51275,322400000.0
2009-06-04 06:50:00,1.5128,1.5129,1.51255,1.51255,82600000.0
2009-06-04 06:51:00,1.51265,1.5129,1.51265,1.5127,55400000.0
2009-06-04 06:52:00,1.51305,1.5133,1.51305,1.5131,281800000.0
2009-06-04 06:53:00,1.5131,1.5134,1.5131,1.51325,307800000.0
2009-06-04 06:54:00,1.51325,1.5133,1.5131,1.5132,234200000.0
2009-06-04 06:55:00,1.5132,1.5135,1.51315,1.51345,196600000.0
2009-06-04 06:56:00,1.5135,1.5135,1.5134,1.5134,51800000.0
2009-06-04 06:57:00,1.5134,1.51345,1.5134,1.51345,91000000.0
2009-06-04 06:58:00,1.51345,1.5135,1.5134,1.5135,31000000.0
2009-06-04 06:59:00,1.5135,1.5136,1.5134,1.51345,155400000.0
2009-06-04 07:00:00,1.51345,1.51355,1.51345,1.51355,176800000.0
2009-06-04 07:01:00,1.51355,1.51375,1.5134,1.5134,188600000.0
2009-06-04 07:02:00,1.5134,1.51345,1.5134,1.5134,269000000.0
2009-06-04 07:03:00,1.5134,1.51365,1.5134,1.51355,223800000.0
2009-06-04 07:04:00,1.51355,1.5138,1.51345,1.5138,154200000.0
2009-06-04 07:05:00,1.51385,1.51415,1.51365,1.5138,322400000.0
2009-06-04 07:06:00,1.5138,1.51385,1.51355,1.51375,164200000.0
2009-06-04 07:07:00,1.51375,1.51395,1.51355,1.5136,153600000.0
2009-06-04 07:08:00,1.51375,1.51405,1.51375,1.51405,288400000.0
2009-06-04 07:09:00,1.51405,1.5142,1.514,1.5142,299000000.0
2009-06-04 07:10:00,1.5143,1.5144,1.5142,1.5144,294000000.0
2009-06-04 07:11:00,1.5144,1.5144,1.51425,1.51435,135600000.0
2009-06-04 07:12:00,1.5144,1.5144,1.5142,1.51425,149800000.0
2009-06-04 07:13:00,1.5142,1.51435,1.51415,1.5142,127800000.0
2009-06-04 07:14:00,1.5142,1.51435,1.5142,1.5142,244000000.0
2009-06-04 07:15:00,1.51435,1.5145,1.5141,1.5142,84100000.0
2009-06-04 07:16:00,1.5142,1.51435,1.5142,1.5143,208600000.0
2009-06-04 07:17:00,1.51425,1.5144,1.5142,1.51435,256400000.0
2009-06-04 07:18:00,1.51435,1.51445,1.51435,1.51435,78000000.0
2009-06-04 07:19:00,1.51435,1.51435,1.51435,1.51435,72600000.0
2009-06-04 07:20:00,1.51435,1.5144,1.51435,1.51435,61200000.0
2009-06-04 07:21:00,1.51435,1.51435,1.51435,1.51435,68600000.0
2009-06-04 07:22:00,1.51435,1.51445,1.51435,1.51445,160000000.0
2009-06-04 07:23:00,1.5144,1.5146,1.51435,1.51445,195400000.0
2009-06-04 07:24:00,1.51445,1.51445,1.5144,1.51445,126800000.0
2009-06-04 07:25:00,1.5144,1.5145,1.5144,1.5145,44400000.0
2009-06-04 07:26:00,1.5146,1.51465,1.5144,1.5144,299000000.0
2009-06-04 07:27:00,1.5144,1.5146,1.5144,1.5145,145400000.0
2009-06-04 07:28:00,1.5145,1.5146,1.5145,1.5146,262400000.0
2009-06-04 07:29:00,1.5146,1.5146,1.51455,1.5146,127200000.0
2009-06-04 07:30:00,1.5145,1.5146,1.5145,1.5146,192600000.0
2009-06-04 07:31:00,1.5146,1.5148,1.51445,1.51455,192900000.0
2009-06-04 07:32:00,1.5145,1.5146,1.51445,1.5145,228200000.0
2009-06-04 07:33:00,1.51455,1.5146,1.51445,1.51455,387000000.0
2009-06-04 07:34:00,1.51455,1.51465,1.51455,1.51465,319800000.0
2009-06-04 07:35:00,1.51465,1.51465,1.5145,1.5145,128800000.0
2009-06-04 07:36:00,1.5145,1.5146,1.5145,1.5145,311800000.0
2009-06-04 07:37:00,1.5145,1.5146,1.5145,1.51455,287400000.0
2009-06-04 07:38:00,1.51455,1.5146,1.51455,1.5146,155200000.0
2009-06-04 07:39:00,1.5146,1.51465,1.51445,1.51465,108600000.0
2009-06-04 07:40:00,1.5146,1.5147,1.5145,1.51455,317600000.0
2009-06-04 07:41:00,1.51455,1.5146,1.51445,1.5146,250200000.0
2009-06-04 07:42:00,1.5146,1.5146,1.51425,1.5143,89000000.0
2009-06-04 07:43:00,1.5143,1.5143,1.51405,1.51415,138400000.0
2009-06-04 07:44:00,1.5142,1.5144,1.51405,1.51425,248400000.0
2009-06-04 07:45:00,1.51425,1.5143,1.51425,1.51425,136600000.0
2009-06-04 07:46:00,1.5142,1.5143,1.5142,1.51425,225800000.0
2009-06-04 07:47:00,1.51425,1.51425,1.514,1.514,457400000.0
2009-06-04 07:48:00,1.5139,1.514,1.51365,1.5138,290200000.0
2009-06-04 07:49:00,1.5138,1.5138,1.5136,1.51365,189200000.0
2009-06-04 07:50:00,1.51365,1.51395,1.5135,1.51385,233400000.0
2009-06-04 07:51:00,1.5138,1.5139,1.5137,1.51385,271000000.0
2009-06-04 07:52:00,1.5139,1.5139,1.5138,1.5138,254200000.0
2009-06-04 07:53:00,1.51385,1.51395,1.51375,1.51385,142600000.0
2009-06-04 07:54:00,1.51385,1.5141,1.51385,1.51395,331200000.0
2009-06-04 07:55:00,1.51395,1.5141,1.51395,1.5141,305000000.0
2009-06-04 07:56:00,1.5141,1.51415,1.51385,1.5139,410200000.0
2009-06-04 07:57:00,1.5139,1.514,1.5139,1.514,120600000.0
2009-06-04 07:58:00,1.5139,1.51435,1.5139,1.5141,172000000.0
2009-06-04 07:59:00,1.5141,1.51475,1.5141,1.51425,413000000.0
2009-06-04 08:00:00,1.51425,1.51485,1.5142,1.5145,429800000.0
2009-06-04 08:01:00,1.5145,1.5146,1.51375,1.51395,443800000.0
2009-06-04 08:02:00,1.514,1.51405,1.51335,1.5136,218450000.0
2009-06-04 08:03:00,1.5136,1.51375,1.51315,1.5135,301800000.0
2009-06-04 08:04:00,1.5135,1.51385,1.51305,1.51305,310600000.0
2009-06-04 08:05:00,1.513,1.51335,1.51295,1.513,571400000.0
2009-06-04 08:06:00,1.513,1.513,1.5124,1.5127,497400000.0
2009-06-04 08:07:00,1.5127,1.5131,1.51255,1.513,422200000.0
2009-06-04 08:08:00,1.513,1.5131,1.5127,1.5131,340200000.0
2009-06-04 08:09:00,1.51305,1.5131,1.5125,1.51265,354800000.0
2009-06-04 08:10:00,1.51265,1.5129,1.51245,1.5125,208200000.0
2009-06-04 08:11:00,1.51265,1.51325,1.51265,1.51325,207600000.0
2009-06-04 08:12:00,1.51325,1.5133,1.51305,1.51325,317400000.0
2009-06-04 08:13:00,1.51325,1.5134,1.5131,1.5133,319200000.0
2009-06-04 08:14:00,1.51335,1.5135,1.5133,1.5134,290600000.0
2009-06-04 08:15:00,1.5134,1.5137,1.51335,1.51355,179000000.0
2009-06-04 08:16:00,1.51355,1.5138,1.5135,1.51365,90600000.0
2009-06-04 08:17:00,1.5136,1.5138,1.51355,1.51355,89600000.0
2009-06-04 08:18:00,1.51355,1.5137,1.51355,1.51355,37000000.0
2009-06-04 08:19:00,1.5137,1.51375,1.5137,1.51375,111400000.0
2009-06-04 08:20:00,1.5139,1.51395,1.5136,1.5138,192000000.0
2009-06-04 08:21:00,1.5138,1.5138,1.51355,1.51365,258200000.0
2009-06-04 08:22:00,1.51355,1.51365,1.51355,1.5136,167800000.0
2009-06-04 08:23:00,1.5136,1.51385,1.51345,1.5135,315400000.0
2009-06-04 08:24:00,1.51345,1.5138,1.5134,1.5138,330400000.0
2009-06-04 08:25:00,1.5138,1.51405,1.51375,1.51395,326800000.0
2009-06-04 08:26:00,1.51395,1.5141,1.51355,1.514,271599999.0
2009-06-04 08:27:00,1.514,1.51405,1.5137,1.51375,122000000.0
2009-06-04 08:28:00,1.5138,1.5142,1.51375,1.51375,334400000.0
2009-06-04 08:29:00,1.51375,1.5142,1.51365,1.5142,314800000.0
2009-06-04 08:30:00,1.5142,1.5142,1.51345,1.51395,323400000.0
2009-06-04 08:31:00,1.51385,1.51425,1.51375,1.51425,450600000.0
2009-06-04 08:32:00,1.5143,1.5143,1.514,1.51425,353000000.0
2009-06-04 08:33:00,1.51425,1.51425,1.51405,1.5141,474400000.0
2009-06-04 08:34:00,1.5141,1.5142,1.51405,1.5141,539000000.0
2009-06-04 08:35:00,1.5141,1.51415,1.5141,1.51415,240400000.0
2009-06-04 08:36:00,1.5141,1.5141,1.51365,1.51375,386600001.0
2009-06-04 08:37:00,1.5137,1.5141,1.51365,1.51395,305600000.0
2009-06-04 08:38:00,1.51385,1.5143,1.51385,1.5141,407800000.0
2009-06-04 08:39:00,1.51405,1.5141,1.5137,1.5137,347400000.0
2009-06-04 08:40:00,1.5137,1.51405,1.5137,1.51385,430800000.0
2009-06-04 08:41:00,1.5139,1.5141,1.51375,1.51375,183000000.0
2009-06-04 08:42:00,1.51375,1.51395,1.51375,1.5138,288800000.0
2009-06-04 08:43:00,1.5138,1.51385,1.51365,1.51375,270400002.0
2009-06-04 08:44:00,1.5138,1.51405,1.51325,1.5138,366000000.0
2009-06-04 08:45:00,1.5138,1.5142,1.5138,1.514,396000001.0
2009-06-04 08:46:00,1.51405,1.5142,1.51395,1.514,267000000.0
2009-06-04 08:47:00,1.514,1.514,1.5137,1.51385,241600000.0
2009-06-04 08:48:00,1.51385,1.514,1.51365,1.51375,284800000.0
2009-06-04 08:49:00,1.5139,1.5141,1.5138,1.514,235600000.0
2009-06-04 08:50:00,1.514,1.51405,1.5138,1.51385,506199999.0
2009-06-04 08:51:00,1.5139,1.51395,1.5138,1.5138,309199999.0
2009-06-04 08:52:00,1.5138,1.5139,1.51375,1.51385,132000000.0
2009-06-04 08:53:00,1.51385,1.514,1.51375,1.51395,69600000.0
2009-06-04 08:54:00,1.5139,1.5141,1.5138,1.51395,213600000.0
2009-06-04 08:55:00,1.51395,1.51395,1.51375,1.5138,96600000.0
2009-06-04 08:56:00,1.5138,1.5139,1.5136,1.51365,315200000.0
2009-06-04 08:57:00,1.51365,1.5138,1.5136,1.51365,373600000.0
2009-06-04 08:58:00,1.5137,1.5138,1.51365,1.5137,146600000.0
2009-06-04 08:59:00,1.51365,1.51375,1.5134,1.51365,156000000.0
2009-06-04 09:00:00,1.51365,1.51385,1.5136,1.51365,237200000.0
2009-06-04 09:01:00,1.51365,1.514,1.51355,1.51375,305300000.0
2009-06-04 09:02:00,1.51375,1.51375,1.51335,1.51355,464600000.0
2009-06-04 09:03:00,1.51355,1.5142,1.5135,1.5139,261000000.0
2009-06-04 09:04:00,1.51415,1.51425,1.51395,1.51405,171000000.0
2009-06-04 09:05:00,1.51405,1.5147,1.51405,1.51455,149800000.0
2009-06-04 09:06:00,1.51455,1.51485,1.51445,1.51475,210100000.0
2009-06-04 09:07:00,1.5148,1.5149,1.51465,1.51475,264600000.0
2009-06-04 09:08:00,1.51475,1.51565,1.5147,1.5156,375600000.0
2009-06-04 09:09:00,1.5156,1.5156,1.5152,1.5155,379200000.0
2009-06-04 09:10:00,1.5155,1.5157,1.5154,1.5155,572600001.0
2009-06-04 09:11:00,1.5156,1.51565,1.5151,1.5156,615599999.0
2009-06-04 09:12:00,1.5156,1.5159,1.51535,1.51585,631000000.0
2009-06-04 09:13:00,1.5158,1.5158,1.51535,1.5155,481400000.0
2009-06-04 09:14:00,1.51545,1.51555,1.51535,1.5154,766200003.0
2009-06-04 09:15:00,1.5154,1.5155,1.51525,1.5155,321800000.0
2009-06-04 09:16:00,1.5155,1.5157,1.5154,1.5156,454600000.0
2009-06-04 09:17:00,1.5156,1.51565,1.5153,1.51555,740200000.0
2009-06-04 09:18:00,1.5156,1.51575,1.51555,1.5157,415400000.0
2009-06-04 09:19:00,1.51565,1.51595,1.51555,1.5157,557000000.0
2009-06-04 09:20:00,1.51565,1.51585,1.5153,1.5154,578400000.0
2009-06-04 09:21:00,1.5154,1.51565,1.5153,1.5156,329400000.0
2009-06-04 09:22:00,1.5156,1.5158,1.5155,1.5157,267600000.0
2009-06-04 09:23:00,1.5157,1.51585,1.5155,1.51565,393800000.0
2009-06-04 09:24:00,1.5157,1.5158,1.5155,1.5156,652600007.0
2009-06-04 09:25:00,1.51555,1.51575,1.51545,1.5157,366400000.0
2009-06-04 09:26:00,1.5157,1.51595,1.5157,1.51585,297600000.0
2009-06-04 09:27:00,1.5159,1.51595,1.51565,1.5159,584800002.0
2009-06-04 09:28:00,1.51575,1.51595,1.5156,1.5158,842400000.0
2009-06-04 09:29:00,1.5158,1.51595,1.5157,1.5159,661399999.0
2009-06-04 09:30:00,1.5159,1.51595,1.51565,1.51585,359600000.0
2009-06-04 09:31:00,1.5159,1.51605,1.51575,1.5159,375400000.0
2009-06-04 09:32:00,1.5159,1.51605,1.5158,1.5158,668000000.0
2009-06-04 09:33:00,1.5159,1.51605,1.5156,1.51565,608200000.0
2009-06-04 09:34:00,1.51565,1.5157,1.5153,1.51555,403500000.0
2009-06-04 09:35:00,1.51555,1.5157,1.5151,1.51515,357200000.0
2009-06-04 09:36:00,1.5152,1.5155,1.51515,1.51545,210800000.0
2009-06-04 09:37:00,1.5154,1.5155,1.5151,1.5153,354000000.0
2009-06-04 09:38:00,1.51525,1.51535,1.51505,1.5152,295000000.0
2009-06-04 09:39:00,1.5152,1.5153,1.51495,1.5151,242800000.0
2009-06-04 09:40:00,1.5151,1.51535,1.51505,1.51525,388600000.0
2009-06-04 09:41:00,1.51525,1.5154,1.5151,1.5152,256200000.0
2009-06-04 09:42:00,1.5152,1.51555,1.5151,1.5152,400400000.0
2009-06-04 09:43:00,1.5152,1.51525,1.51475,1.5149,349200000.0
2009-06-04 09:44:00,1.5149,1.515,1.5146,1.51465,403000000.0
2009-06-04 09:45:00,1.5147,1.5149,1.51465,1.5148,265200000.0
2009-06-04 09:46:00,1.51475,1.515,1.51465,1.515,288800000.0
2009-06-04 09:47:00,1.515,1.5151,1.51485,1.5151,345600000.0
2009-06-04 09:48:00,1.5151,1.5153,1.51495,1.5152,246200000.0
2009-06-04 09:49:00,1.5152,1.5153,1.51515,1.51525,192400000.0
2009-06-04 09:50:00,1.51525,1.5153,1.51515,1.5152,308400000.0
2009-06-04 09:51:00,1.51515,1.51555,1.51515,1.51535,296800000.0
2009-06-04 09:52:00,1.51535,1.5155,1.51525,1.51535,405800000.0
2009-06-04 09:53:00,1.51535,1.51535,1.5151,1.5151,349400000.0
2009-06-04 09:54:00,1.5151,1.5151,1.51485,1.51495,466999995.0
2009-06-04 09:55:00,1.51495,1.5155,1.51485,1.51535,558600000.0
2009-06-04 09:56:00,1.51535,1.51535,1.5151,1.5151,343400000.0
2009-06-04 09:57:00,1.5152,1.5153,1.51485,1.5153,359800000.0
2009-06-04 09:58:00,1.5153,1.5153,1.51485,1.51495,280400000.0
2009-06-04 09:59:00,1.51495,1.515,1.51485,1.515,186600000.0
2009-06-04 10:00:00,1.51495,1.5152,1.51485,1.51495,423600000.0
2009-06-04 10:01:00,1.51495,1.51515,1.51485,1.515,325800000.0
2009-06-04 10:02:00,1.515,1.51525,1.51495,1.5152,395000000.0
2009-06-04 10:03:00,1.5152,1.5153,1.5151,1.51525,232000000.0
2009-06-04 10:04:00,1.51525,1.5153,1.51505,1.5151,155000000.0
2009-06-04 10:05:00,1.5151,1.5153,1.51505,1.51515,143200000.0
2009-06-04 10:06:00,1.51515,1.5153,1.51505,1.51525,323000000.0
2009-06-04 10:07:00,1.51535,1.5155,1.5151,1.51525,380400000.0
2009-06-04 10:08:00,1.51525,1.5156,1.51525,1.5154,408800000.0
2009-06-04 10:09:00,1.5155,1.5157,1.51515,1.51555,390400000.0
2009-06-04 10:10:00,1.5156,1.51575,1.51555,1.5156,550800000.0
2009-06-04 10:11:00,1.51565,1.5157,1.5155,1.5156,361800000.0
2009-06-04 10:12:00,1.51565,1.5157,1.51535,1.51545,575000000.0
2009-06-04 10:13:00,1.51545,1.5157,1.5154,1.51565,491000000.0
2009-06-04 10:14:00,1.51565,1.5159,1.5156,1.5159,179000000.0
2009-06-04 10:15:00,1.51585,1.51585,1.5155,1.51565,405600000.0
2009-06-04 10:16:00,1.5156,1.51565,1.5155,1.5156,244600001.0
2009-06-04 10:17:00,1.5156,1.5158,1.5156,1.51565,476000000.0
2009-06-04 10:18:00,1.51565,1.51575,1.5156,1.51565,230000000.0
2009-06-04 10:19:00,1.51565,1.5158,1.5156,1.51575,209600000.0
2009-06-04 10:20:00,1.51575,1.5158,1.51565,1.5158,370000000.0
2009-06-04 10:21:00,1.51575,1.5158,1.51545,1.5155,640200000.0
2009-06-04 10:22:00,1.51545,1.51565,1.51545,1.51555,438400000.0
2009-06-04 10:23:00,1.5156,1.5157,1.51535,1.51535,547400000.0
2009-06-04 10:24:00,1.51535,1.5156,1.51525,1.51545,577400002.0
2009-06-04 10:25:00,1.5154,1.5157,1.51535,1.5156,441400000.0
2009-06-04 10:26:00,1.5157,1.5158,1.51555,1.5157,186800000.0
2009-06-04 10:27:00,1.5157,1.51585,1.51555,1.51565,378400000.0
2009-06-04 10:28:00,1.51565,1.5157,1.5154,1.51545,404200000.0
2009-06-04 10:29:00,1.5155,1.5155,1.51535,1.5155,289600000.0
2009-06-04 10:30:00,1.5155,1.5156,1.51535,1.5155,184200000.0
2009-06-04 10:31:00,1.5155,1.5157,1.51545,1.5157,472000000.0
2009-06-04 10:32:00,1.51565,1.51575,1.51555,1.5156,264600000.0
2009-06-04 10:33:00,1.5156,1.51565,1.51545,1.5155,331000000.0
2009-06-04 10:34:00,1.51545,1.5156,1.51545,1.51555,199600000.0
2009-06-04 10:35:00,1.51555,1.5157,1.51545,1.51555,526200000.0
2009-06-04 10:36:00,1.5156,1.5157,1.51545,1.51545,511400000.0
2009-06-04 10:37:00,1.51545,1.5157,1.51545,1.5157,553200009.0
2009-06-04 10:38:00,1.5157,1.5157,1.51555,1.5156,205800000.0
2009-06-04 10:39:00,1.5156,1.51575,1.51555,1.5156,272400000.0
2009-06-04 10:40:00,1.51565,1.5157,1.5154,1.51545,342200000.0
2009-06-04 10:41:00,1.51545,1.5157,1.51545,1.51555,400400002.0
2009-06-04 10:42:00,1.51555,1.51565,1.5154,1.5154,516600000.0
2009-06-04 10:43:00,1.5154,1.5156,1.5154,1.5155,221600000.0
2009-06-04 10:44:00,1.5155,1.5156,1.51535,1.5155,195800000.0
2009-06-04 10:45:00,1.5155,1.5155,1.5154,1.5154,192600000.0
2009-06-04 10:46:00,1.5154,1.5154,1.5152,1.5152,467200000.0
2009-06-04 10:47:00,1.5152,1.51525,1.51505,1.5151,206200000.0
2009-06-04 10:48:00,1.5151,1.5152,1.51505,1.51505,575400000.0
2009-06-04 10:49:00,1.51505,1.5152,1.51495,1.5151,395000000.0
2009-06-04 10:50:00,1.5151,1.5153,1.5151,1.5152,235000000.0
2009-06-04 10:51:00,1.5152,1.51535,1.51515,1.5152,361000000.0
2009-06-04 10:52:00,1.51515,1.5154,1.51515,1.5152,553800000.0
2009-06-04 10:53:00,1.5152,1.5153,1.51515,1.5152,141400000.0
2009-06-04 10:54:00,1.5152,1.5153,1.51515,1.5153,190400000.0
2009-06-04 10:55:00,1.5153,1.5154,1.5152,1.5153,106200000.0
2009-06-04 10:56:00,1.5153,1.51535,1.5152,1.5152,150400000.0
2009-06-04 10:57:00,1.5152,1.5153,1.5152,1.51525,301000000.0
2009-06-04 10:58:00,1.51525,1.51525,1.51515,1.5152,500000000.0
2009-06-04 10:59:00,1.5152,1.51545,1.51515,1.5153,269000001.0
2009-06-04 11:00:00,1.5153,1.5154,1.5153,1.5153,776999993.0
2009-06-04 11:01:00,1.5153,1.51535,1.5153,1.5153,278400000.0
2009-06-04 11:02:00,1.5153,1.5154,1.5152,1.5152,427400000.0
2009-06-04 11:03:00,1.5152,1.5155,1.51515,1.5155,420800000.0
2009-06-04 11:04:00,1.5155,1.5155,1.51525,1.5153,320200000.0
2009-06-04 11:05:00,1.5153,1.5154,1.51515,1.5154,609100000.0
2009-06-04 11:06:00,1.5154,1.5155,1.51515,1.5154,322300000.0
2009-06-04 11:07:00,1.5154,1.5154,1.5152,1.5152,293600000.0
2009-06-04 11:08:00,1.5152,1.51535,1.5152,1.5152,332700000.0
2009-06-04 11:09:00,1.5152,1.5153,1.51515,1.5152,444400000.0
2009-06-04 11:10:00,1.5152,1.5153,1.5152,1.5153,457199999.0
2009-06-04 11:11:00,1.5153,1.5154,1.5152,1.51525,156200000.0
2009-06-04 11:12:00,1.51525,1.5154,1.5152,1.5153,436000000.0
2009-06-04 11:13:00,1.5153,1.5154,1.51525,1.5154,370400000.0
2009-06-04 11:14:00,1.5154,1.5155,1.5154,1.5154,417000000.0
2009-06-04 11:15:00,1.5154,1.51565,1.5154,1.5155,690800000.0
2009-06-04 11:16:00,1.5155,1.5155,1.5154,1.5155,373400000.0
2009-06-04 11:17:00,1.5155,1.5156,1.5155,1.5156,599400000.0
2009-06-04 11:18:00,1.5156,1.5158,1.5156,1.5157,321600000.0
2009-06-04 11:19:00,1.5157,1.5158,1.5155,1.5157,419400000.0
2009-06-04 11:20:00,1.51575,1.51575,1.5154,1.51545,698800000.0
2009-06-04 11:21:00,1.5155,1.5156,1.51535,1.5154,328600000.0
2009-06-04 11:22:00,1.5154,1.5155,1.5152,1.5152,451000000.0
2009-06-04 11:23:00,1.5152,1.5155,1.5152,1.5155,669400003.0
2009-06-04 11:24:00,1.5155,1.51555,1.5153,1.5155,451600000.0
2009-06-04 11:25:00,1.5155,1.5156,1.5154,1.5155,462400000.0
2009-06-04 11:26:00,1.5155,1.5155,1.5152,1.5153,373800000.0
2009-06-04 11:27:00,1.5153,1.51555,1.51525,1.5155,268900000.0
2009-06-04 11:28:00,1.5155,1.51555,1.5154,1.5154,708999996.0
2009-06-04 11:29:00,1.5154,1.5154,1.51505,1.5151,476400000.0
2009-06-04 11:30:00,1.51515,1.51525,1.515,1.5152,478600000.0
2009-06-04 11:31:00,1.5152,1.5154,1.5152,1.5153,226800000.0
2009-06-04 11:32:00,1.5153,1.5154,1.5152,1.5152,345000000.0
2009-06-04 11:33:00,1.5153,1.5153,1.5152,1.5152,615400000.0
2009-06-04 11:34:00,1.5152,1.51535,1.5152,1.5153,412400000.0
2009-06-04 11:35:00,1.5153,1.5153,1.5151,1.5152,405200000.0
2009-06-04 11:36:00,1.5152,1.5152,1.5151,1.5152,292600000.0
2009-06-04 11:37:00,1.5152,1.5152,1.515,1.515,272000000.0
2009-06-04 11:38:00,1.515,1.51515,1.515,1.51505,509600001.0
2009-06-04 11:39:00,1.5151,1.5151,1.5151,1.5151,68000000.0
2009-06-04 11:40:00,1.5151,1.5153,1.5151,1.5152,127200000.0
2009-06-04 11:41:00,1.5152,1.5154,1.5152,1.5152,230000000.0
2009-06-04 11:42:00,1.5152,1.5153,1.5152,1.5152,333000000.0
2009-06-04 11:43:00,1.5152,1.51525,1.5152,1.5152,177000000.0
2009-06-04 11:44:00,1.5152,1.5153,1.51505,1.5153,329400000.0
2009-06-04 11:45:00,1.5153,1.5154,1.51525,1.5153,348399998.0
2009-06-04 11:46:00,1.5153,1.5154,1.5153,1.5153,315800000.0
2009-06-04 11:47:00,1.5153,1.51535,1.5152,1.5153,318600000.0
2009-06-04 11:48:00,1.5153,1.51535,1.5151,1.5151,619200000.0
2009-06-04 11:49:00,1.5151,1.51535,1.5151,1.51525,71200000.0
2009-06-04 11:50:00,1.5152,1.51535,1.5152,1.5153,86000000.0
2009-06-04 11:51:00,1.5153,1.5154,1.5152,1.5154,96400000.0
2009-06-04 11:52:00,1.5154,1.5154,1.5153,1.51535,131500000.0
2009-06-04 11:53:00,1.51535,1.5154,1.5153,1.5153,484800000.0
2009-06-04 11:54:00,1.5153,1.5155,1.51515,1.51545,251800000.0
2009-06-04 11:55:00,1.5156,1.5159,1.51545,1.51565,256400000.0
2009-06-04 11:56:00,1.51565,1.51575,1.5154,1.5155,298399999.0
2009-06-04 11:57:00,1.5155,1.51565,1.5155,1.5155,198800000.0
2009-06-04 11:58:00,1.5155,1.51555,1.51545,1.5155,256000000.0
2009-06-04 11:59:00,1.5154,1.5156,1.5153,1.5155,343400000.0
2009-06-04 12:00:00,1.5155,1.51555,1.51525,1.5154,534400000.0
2009-06-04 12:01:00,1.5154,1.5155,1.5153,1.5154,206000001.0
2009-06-04 12:02:00,1.5154,1.51555,1.51535,1.5154,332400000.0
2009-06-04 12:03:00,1.5154,1.5156,1.5154,1.5154,227000000.0
2009-06-04 12:04:00,1.5154,1.51555,1.5154,1.5155,271200000.0
2009-06-04 12:05:00,1.5155,1.5156,1.51535,1.51535,414400000.0
2009-06-04 12:06:00,1.51535,1.51555,1.5153,1.51545,183200000.0
2009-06-04 12:07:00,1.5156,1.5158,1.51545,1.5155,392000000.0
2009-06-04 12:08:00,1.5155,1.5155,1.51505,1.51515,258000000.0
2009-06-04 12:09:00,1.5151,1.51515,1.515,1.5151,333400000.0
2009-06-04 12:10:00,1.5151,1.51525,1.51505,1.51515,228000000.0
2009-06-04 12:11:00,1.51515,1.51535,1.51515,1.51515,108600000.0
2009-06-04 12:12:00,1.51515,1.51515,1.51495,1.5151,416200001.0
2009-06-04 12:13:00,1.5151,1.5152,1.515,1.5152,97000000.0
2009-06-04 12:14:00,1.5152,1.5152,1.51495,1.5151,226850000.0
2009-06-04 12:15:00,1.5151,1.51525,1.515,1.51505,170200000.0
2009-06-04 12:16:00,1.515,1.51515,1.515,1.5151,171200000.0
2009-06-04 12:17:00,1.5151,1.51515,1.51505,1.5151,247000000.0
2009-06-04 12:18:00,1.5151,1.51515,1.51495,1.5151,461799997.0
2009-06-04 12:19:00,1.5151,1.51515,1.51505,1.5151,141000000.0
2009-06-04 12:20:00,1.5151,1.51515,1.51495,1.51505,197000000.0
2009-06-04 12:21:00,1.51505,1.5151,1.51485,1.51485,389600000.0
2009-06-04 12:22:00,1.5149,1.5149,1.51415,1.5145,249000000.0
2009-06-04 12:23:00,1.5145,1.51465,1.5145,1.5146,198600000.0
2009-06-04 12:24:00,1.51455,1.51465,1.5145,1.51465,187000000.0
2009-06-04 12:25:00,1.5147,1.5147,1.5144,1.5145,182600000.0
2009-06-04 12:26:00,1.5145,1.51455,1.51385,1.5142,471699998.0
2009-06-04 12:27:00,1.5142,1.5142,1.51365,1.5138,503500000.0
2009-06-04 12:28:00,1.5138,1.51405,1.5137,1.5138,364200000.0
2009-06-04 12:29:00,1.5138,1.5139,1.51365,1.5138,379400000.0
2009-06-04 12:30:00,1.5138,1.514,1.51375,1.514,579800001.0
2009-06-04 12:31:00,1.514,1.514,1.5138,1.514,402600002.0
2009-06-04 12:32:00,1.514,1.514,1.5137,1.5138,312799999.0
2009-06-04 12:33:00,1.5138,1.5138,1.51365,1.5137,1210199997.0
2009-06-04 12:34:00,1.5137,1.5137,1.5136,1.5136,590000000.0
2009-06-04 12:35:00,1.5136,1.5137,1.51325,1.5134,443400000.0
2009-06-04 12:36:00,1.5134,1.5134,1.5131,1.5132,387399998.0
2009-06-04 12:37:00,1.5132,1.5135,1.5132,1.5134,230200000.0
2009-06-04 12:38:00,1.51335,1.51365,1.51315,1.5133,407300000.0
2009-06-04 12:39:00,1.51335,1.51345,1.51325,1.5134,237000000.0
2009-06-04 12:40:00,1.5135,1.5138,1.51345,1.51375,246500000.0
2009-06-04 12:41:00,1.51375,1.51375,1.51335,1.5134,409000000.0
2009-06-04 12:42:00,1.5134,1.51355,1.5134,1.51355,174000000.0
2009-06-04 12:43:00,1.5136,1.5136,1.51315,1.5132,164900000.0
2009-06-04 12:44:00,1.51335,1.5134,1.5131,1.5132,137400000.0
2009-06-04 12:45:00,1.5132,1.5133,1.51295,1.513,122900000.0
2009-06-04 12:46:00,1.51295,1.513,1.5129,1.51295,74800000.0
2009-06-04 12:47:00,1.513,1.5131,1.51285,1.51295,205000002.0
2009-06-04 12:48:00,1.51295,1.5132,1.5128,1.5131,499600000.0
2009-06-04 12:49:00,1.5131,1.5131,1.51265,1.51265,287200000.0
2009-06-04 12:50:00,1.5128,1.5131,1.5128,1.51305,236000000.0
2009-06-04 12:51:00,1.5131,1.5135,1.5131,1.5134,384100000.0
2009-06-04 12:52:00,1.5134,1.5136,1.5132,1.5132,615000000.0
2009-06-04 12:53:00,1.5132,1.5135,1.51315,1.5134,359400000.0
2009-06-04 12:54:00,1.5134,1.5135,1.5133,1.5133,255400000.0
2009-06-04 12:55:00,1.5133,1.5134,1.51305,1.51335,435800000.0
2009-06-04 12:56:00,1.51335,1.5134,1.51305,1.5132,405199999.0
2009-06-04 12:57:00,1.5132,1.5134,1.5132,1.51325,180800000.0
2009-06-04 12:58:00,1.51325,1.5135,1.51325,1.5135,215800000.0
2009-06-04 12:59:00,1.5135,1.51375,1.5133,1.5137,440000000.0
2009-06-04 13:00:00,1.5138,1.5141,1.51355,1.5137,264700000.0
2009-06-04 13:01:00,1.51375,1.51395,1.5137,1.51385,138200000.0
2009-06-04 13:02:00,1.51385,1.5139,1.5135,1.51375,441800000.0
2009-06-04 13:03:00,1.51375,1.51375,1.5136,1.51365,316000000.0
2009-06-04 13:04:00,1.51365,1.5138,1.5136,1.5137,492400000.0
2009-06-04 13:05:00,1.5137,1.5139,1.5137,1.51385,253600000.0
2009-06-04 13:06:00,1.5138,1.5139,1.5137,1.5138,445000000.0
2009-06-04 13:07:00,1.5138,1.51385,1.5136,1.5138,235000000.0
2009-06-04 13:08:00,1.5137,1.5141,1.5136,1.5137,272350000.0
2009-06-04 13:09:00,1.51365,1.5138,1.51355,1.51375,191800000.0
2009-06-04 13:10:00,1.5137,1.5139,1.5136,1.5137,367600000.0
2009-06-04 13:11:00,1.51365,1.5138,1.51355,1.51355,310400000.0
2009-06-04 13:12:00,1.5136,1.51375,1.5133,1.5134,403400001.0
2009-06-04 13:13:00,1.5134,1.5136,1.5132,1.51335,295800000.0
2009-06-04 13:14:00,1.5135,1.5137,1.5133,1.51355,222000000.0
2009-06-04 13:15:00,1.51355,1.51405,1.51355,1.5137,202400000.0
2009-06-04 13:16:00,1.5137,1.5141,1.5136,1.51405,224800000.0
2009-06-04 13:17:00,1.5141,1.5143,1.51405,1.5141,338900000.0
2009-06-04 13:18:00,1.5141,1.5142,1.51365,1.5139,467200000.0
2009-06-04 13:19:00,1.5139,1.51415,1.51385,1.514,587600000.0
2009-06-04 13:20:00,1.514,1.51415,1.51395,1.51405,470800000.0
2009-06-04 13:21:00,1.51405,1.51415,1.5137,1.5141,233600000.0
2009-06-04 13:22:00,1.51405,1.51405,1.5132,1.5133,461700000.0
2009-06-04 13:23:00,1.5133,1.5136,1.5132,1.5136,536600002.0
2009-06-04 13:24:00,1.5136,1.51375,1.5134,1.5136,259600000.0
2009-06-04 13:25:00,1.5136,1.5137,1.5133,1.5135,479400000.0
2009-06-04 13:26:00,1.5135,1.51385,1.51335,1.51375,336700000.0
2009-06-04 13:27:00,1.51375,1.51385,1.5135,1.5138,285400000.0
2009-06-04 13:28:00,1.5139,1.51395,1.51365,1.51375,469200000.0
2009-06-04 13:29:00,1.5138,1.5139,1.5137,1.5138,294200000.0
2009-06-04 13:30:00,1.5138,1.5139,1.5137,1.5138,293600000.0
2009-06-04 13:31:00,1.5137,1.5139,1.51365,1.51385,466600000.0
2009-06-04 13:32:00,1.5138,1.514,1.5138,1.514,315400000.0
2009-06-04 13:33:00,1.514,1.514,1.51385,1.5139,380800000.0
2009-06-04 13:34:00,1.5139,1.5139,1.5138,1.51385,411400002.0
2009-06-04 13:35:00,1.51385,1.5139,1.5138,1.5139,342700000.0
2009-06-04 13:36:00,1.51395,1.514,1.5139,1.514,284800000.0
2009-06-04 13:37:00,1.514,1.514,1.51385,1.5139,413400000.0
2009-06-04 13:38:00,1.51395,1.51395,1.5137,1.5138,308600000.0
2009-06-04 13:39:00,1.51375,1.5139,1.51375,1.5138,318400000.0
2009-06-04 13:40:00,1.5138,1.5139,1.5137,1.5137,272600000.0
2009-06-04 13:41:00,1.5137,1.5139,1.51365,1.5138,301600000.0
2009-06-04 13:42:00,1.5138,1.51415,1.5138,1.5141,287200000.0
2009-06-04 13:43:00,1.5141,1.51425,1.51405,1.51415,441400000.0
2009-06-04 13:44:00,1.5142,1.5142,1.5137,1.5138,239000000.0
2009-06-04 13:45:00,1.5137,1.514,1.51355,1.5139,307400000.0
2009-06-04 13:46:00,1.51385,1.51395,1.5135,1.5136,502000000.0
2009-06-04 13:47:00,1.5136,1.5139,1.51355,1.51375,473600000.0
2009-06-04 13:48:00,1.5137,1.51405,1.5137,1.5138,350400000.0
2009-06-04 13:49:00,1.5138,1.51395,1.51375,1.51385,286600000.0
2009-06-04 13:50:00,1.5138,1.5139,1.5137,1.5137,440000000.0
2009-06-04 13:51:00,1.5137,1.5138,1.51355,1.5138,376600000.0
2009-06-04 13:52:00,1.51375,1.5139,1.51365,1.5137,324600000.0
2009-06-04 13:53:00,1.5137,1.5139,1.5136,1.5136,361800000.0
2009-06-04 13:54:00,1.5136,1.5137,1.51355,1.51355,452200000.0
2009-06-04 13:55:00,1.51355,1.51355,1.5132,1.5132,535900000.0
2009-06-04 13:56:00,1.5131,1.5159,1.51305,1.5156,438400000.0
2009-06-04 13:57:00,1.5158,1.5158,1.5144,1.5147,572300000.0
2009-06-04 13:58:00,1.51465,1.5162,1.5142,1.5142,361900000.0
2009-06-04 13:59:00,1.51445,1.51495,1.5142,1.51475,285400000.0
2009-06-04 14:00:00,1.51475,1.51525,1.51305,1.51335,416500000.0
2009-06-04 14:01:00,1.5131,1.51375,1.51265,1.5132,396300000.0
2009-06-04 14:02:00,1.51315,1.5134,1.51245,1.51305,477100000.0
2009-06-04 14:03:00,1.513,1.5132,1.5098,1.5109,767600000.0
2009-06-04 14:04:00,1.51095,1.5115,1.51045,1.5115,542999999.0
2009-06-04 14:05:00,1.51125,1.51205,1.51125,1.51165,336900000.0
2009-06-04 14:06:00,1.51155,1.51265,1.51155,1.51245,313600000.0
2009-06-04 14:07:00,1.51255,1.5126,1.5118,1.51205,504800000.0
2009-06-04 14:08:00,1.512,1.5129,1.51175,1.5129,403999999.0
2009-06-04 14:09:00,1.5128,1.5129,1.51255,1.51275,532900001.0
2009-06-04 14:10:00,1.51275,1.51295,1.51265,1.51285,314400000.0
2009-06-04 14:11:00,1.51285,1.5129,1.5122,1.5124,369400000.0
2009-06-04 14:12:00,1.5124,1.51315,1.5122,1.51315,358600000.0
2009-06-04 14:13:00,1.5131,1.51335,1.51285,1.5132,575600000.0
2009-06-04 14:14:00,1.5133,1.5133,1.51235,1.5126,619800000.0
2009-06-04 14:15:00,1.5126,1.5132,1.51245,1.5132,510600000.0
2009-06-04 14:16:00,1.5132,1.5134,1.5127,1.5127,605000000.0
2009-06-04 14:17:00,1.5127,1.5133,1.5127,1.5127,386600000.0
2009-06-04 14:18:00,1.5127,1.5131,1.5125,1.5127,357800000.0
2009-06-04 14:19:00,1.51275,1.5128,1.51265,1.5127,165400000.0
2009-06-04 14:20:00,1.51265,1.5129,1.51265,1.5127,355400000.0
2009-06-04 14:21:00,1.51265,1.5128,1.51245,1.5127,386199999.0
2009-06-04 14:22:00,1.5127,1.5127,1.51225,1.51245,174600000.0
2009-06-04 14:23:00,1.51245,1.5128,1.51245,1.5127,264800000.0
2009-06-04 14:24:00,1.51275,1.5129,1.51265,1.51275,429600000.0
2009-06-04 14:25:00,1.5128,1.5128,1.5123,1.5124,354400000.0
2009-06-04 14:26:00,1.5124,1.51255,1.51225,1.51255,550800000.0
2009-06-04 14:27:00,1.51255,1.51255,1.51225,1.51235,308400001.0
2009-06-04 14:28:00,1.51235,1.51255,1.51235,1.5125,249000000.0
2009-06-04 14:29:00,1.5125,1.5126,1.51225,1.51225,194400000.0
2009-06-04 14:30:00,1.5123,1.51255,1.51225,1.5124,171800000.0
2009-06-04 14:31:00,1.5124,1.5125,1.51225,1.5125,85600000.0
2009-06-04 14:32:00,1.5125,1.513,1.5125,1.5129,603600000.0
2009-06-04 14:33:00,1.51295,1.513,1.5129,1.513,550000000.0
2009-06-04 14:34:00,1.513,1.513,1.5127,1.5127,545400001.0
2009-06-04 14:35:00,1.5127,1.51355,1.51245,1.51345,593900000.0
2009-06-04 14:36:00,1.51345,1.51345,1.51295,1.513,578400000.0
2009-06-04 14:37:00,1.513,1.51335,1.51295,1.5132,397600000.0
2009-06-04 14:38:00,1.5132,1.51345,1.51305,1.51345,509000000.0
2009-06-04 14:39:00,1.5135,1.51355,1.5133,1.51335,511800000.0
2009-06-04 14:40:00,1.51335,1.51355,1.5133,1.5134,618400000.0
2009-06-04 14:41:00,1.5134,1.5135,1.5132,1.5133,575800001.0
2009-06-04 14:42:00,1.5133,1.51345,1.513,1.5131,489000000.0
2009-06-04 14:43:00,1.5131,1.51335,1.5131,1.5131,372000000.0
2009-06-04 14:44:00,1.5131,1.5133,1.513,1.5132,367400000.0
2009-06-04 14:45:00,1.5132,1.5133,1.513,1.5131,366300000.0
2009-06-04 14:46:00,1.5131,1.5133,1.513,1.51325,389600000.0
2009-06-04 14:47:00,1.51325,1.51355,1.5132,1.5134,556100000.0
2009-06-04 14:48:00,1.5134,1.51365,1.51305,1.5135,546600000.0
2009-06-04 14:49:00,1.5135,1.5139,1.5135,1.5137,407400000.0
2009-06-04 14:50:00,1.51375,1.5138,1.51355,1.5136,593600000.0
2009-06-04 14:51:00,1.5136,1.51465,1.5134,1.5145,381000000.0
2009-06-04 14:52:00,1.5145,1.5146,1.5141,1.51455,473600001.0
2009-06-04 14:53:00,1.51455,1.51455,1.5137,1.5139,728800002.0
2009-06-04 14:54:00,1.5139,1.5143,1.51375,1.5139,510800001.0
2009-06-04 14:55:00,1.5139,1.51405,1.5129,1.51405,473000000.0
2009-06-04 14:56:00,1.51405,1.51415,1.5134,1.5137,343000000.0
2009-06-04 14:57:00,1.5138,1.51445,1.51355,1.5142,737800000.0
2009-06-04 14:58:00,1.5144,1.5146,1.51365,1.5137,590300000.0
2009-06-04 14:59:00,1.5137,1.51385,1.5135,1.5136,414400000.0
2009-06-04 15:00:00,1.5136,1.51385,1.5135,1.51385,554400000.0
2009-06-04 15:01:00,1.51385,1.51395,1.51365,1.5137,507999999.0
2009-06-04 15:02:00,1.5136,1.51385,1.5135,1.5136,486600000.0
2009-06-04 15:03:00,1.5136,1.5136,1.5135,1.5136,466000000.0
2009-06-04 15:04:00,1.5136,1.51375,1.5135,1.5137,597500000.0
2009-06-04 15:05:00,1.51365,1.5141,1.5136,1.514,525200000.0
2009-06-04 15:06:00,1.514,1.5144,1.51385,1.514,494700000.0
2009-06-04 15:07:00,1.514,1.5142,1.514,1.51405,593199999.0
2009-06-04 15:08:00,1.5141,1.5143,1.51405,1.5141,206600000.0
2009-06-04 15:09:00,1.5141,1.5147,1.51405,1.51455,255800000.0
2009-06-04 15:10:00,1.51455,1.51455,1.51435,1.5144,233800000.0
2009-06-04 15:11:00,1.51445,1.51465,1.5143,1.5145,464800003.0
2009-06-04 15:12:00,1.5145,1.51465,1.51435,1.5145,573600000.0
2009-06-04 15:13:00,1.5144,1.51465,1.5143,1.51435,371800000.0
2009-06-04 15:14:00,1.51435,1.51455,1.51435,1.5145,466000000.0
2009-06-04 15:15:00,1.5145,1.51455,1.51435,1.51435,356800000.0
2009-06-04 15:16:00,1.51435,1.5145,1.5141,1.51415,458400000.0
2009-06-04 15:17:00,1.51415,1.51415,1.5139,1.514,264800000.0
2009-06-04 15:18:00,1.514,1.5141,1.5138,1.514,419600000.0
2009-06-04 15:19:00,1.514,1.5142,1.5138,1.51415,462200002.0
2009-06-04 15:20:00,1.5142,1.5142,1.514,1.5141,402800000.0
2009-06-04 15:21:00,1.5141,1.5143,1.51405,1.5143,480400000.0
2009-06-04 15:22:00,1.51425,1.51445,1.5137,1.5144,510900000.0
2009-06-04 15:23:00,1.51445,1.5147,1.51445,1.5145,432600000.0
2009-06-04 15:24:00,1.51455,1.5147,1.5143,1.5143,276400000.0
2009-06-04 15:25:00,1.5143,1.51465,1.51405,1.5144,539400000.0
2009-06-04 15:26:00,1.5143,1.5143,1.5137,1.514,767200000.0
2009-06-04 15:27:00,1.514,1.51465,1.51395,1.51455,630600001.0
2009-06-04 15:28:00,1.5146,1.51465,1.5145,1.5146,317600000.0
2009-06-04 15:29:00,1.5146,1.5147,1.5145,1.51455,330999997.0
2009-06-04 15:30:00,1.5146,1.51465,1.51445,1.5146,420000000.0
2009-06-04 15:31:00,1.5146,1.51465,1.51445,1.51455,579600002.0
2009-06-04 15:32:00,1.5146,1.51465,1.51445,1.5146,615200000.0
2009-06-04 15:33:00,1.5146,1.5146,1.5143,1.5143,433800001.0
2009-06-04 15:34:00,1.5143,1.5144,1.51425,1.51435,400400000.0
2009-06-04 15:35:00,1.5143,1.51475,1.5143,1.5146,787800001.0
2009-06-04 15:36:00,1.5146,1.5148,1.5146,1.51465,306600000.0
2009-06-04 15:37:00,1.5148,1.5148,1.51445,1.51445,289600000.0
2009-06-04 15:38:00,1.51445,1.5146,1.51415,1.51445,310600001.0
2009-06-04 15:39:00,1.5145,1.5148,1.5145,1.5147,420400000.0
2009-06-04 15:40:00,1.5146,1.51475,1.5144,1.5147,307600000.0
2009-06-04 15:41:00,1.5148,1.51505,1.5148,1.5149,550799999.0
2009-06-04 15:42:00,1.5149,1.51505,1.5147,1.515,311200000.0
2009-06-04 15:43:00,1.515,1.5151,1.5148,1.51505,454600001.0
2009-06-04 15:44:00,1.51505,1.5155,1.51505,1.5155,891999999.0
2009-06-04 15:45:00,1.51545,1.5156,1.51525,1.5155,693000001.0
2009-06-04 15:46:00,1.5155,1.51555,1.5151,1.5151,524400003.0
2009-06-04 15:47:00,1.51505,1.5153,1.515,1.5153,424400000.0
2009-06-04 15:48:00,1.5153,1.5153,1.515,1.515,371600000.0
2009-06-04 15:49:00,1.515,1.51505,1.5147,1.5147,322199999.0
2009-06-04 15:50:00,1.51485,1.51495,1.51465,1.51475,761200000.0
2009-06-04 15:51:00,1.51475,1.515,1.5147,1.5149,574400000.0
2009-06-04 15:52:00,1.5149,1.51505,1.51485,1.515,411400001.0
2009-06-04 15:53:00,1.515,1.515,1.51475,1.5148,324000002.0
2009-06-04 15:54:00,1.5149,1.515,1.51475,1.515,188399999.0
2009-06-04 15:55:00,1.515,1.51515,1.515,1.51505,77000000.0
2009-06-04 15:56:00,1.51505,1.51515,1.51495,1.5151,144800000.0
2009-06-04 15:57:00,1.5151,1.5151,1.51495,1.51505,258800000.0
2009-06-04 15:58:00,1.515,1.5153,1.515,1.5153,259000000.0
2009-06-04 15:59:00,1.5153,1.51535,1.5149,1.51495,375199999.0
2009-06-04 16:00:00,1.515,1.51525,1.51495,1.5151,801799988.0
2009-06-04 16:01:00,1.51515,1.5152,1.51495,1.51495,191600000.0
2009-06-04 16:02:00,1.515,1.5152,1.51495,1.51505,283200000.0
2009-06-04 16:03:00,1.5151,1.51535,1.515,1.51535,460600000.0
2009-06-04 16:04:00,1.5153,1.51535,1.51505,1.5152,458200000.0
2009-06-04 16:05:00,1.5152,1.5153,1.515,1.5151,275800001.0
2009-06-04 16:06:00,1.5151,1.5152,1.51505,1.51515,340600000.0
2009-06-04 16:07:00,1.51515,1.51515,1.515,1.51515,160600000.0
2009-06-04 16:08:00,1.51515,1.51515,1.51495,1.51505,173400000.0
2009-06-04 16:09:00,1.51505,1.51515,1.5149,1.515,364700000.0
2009-06-04 16:10:00,1.515,1.51505,1.51495,1.51505,308800000.0
2009-06-04 16:11:00,1.51505,1.51505,1.5148,1.51485,72400000.0
2009-06-04 16:12:00,1.51485,1.5149,1.51465,1.5148,147000000.0
2009-06-04 16:13:00,1.5148,1.5148,1.51465,1.51465,193000000.0
2009-06-04 16:14:00,1.51465,1.51475,1.5146,1.5146,156400000.0
2009-06-04 16:15:00,1.5146,1.5147,1.5145,1.5147,211400000.0
2009-06-04 16:16:00,1.51465,1.5147,1.5145,1.5147,304000000.0
2009-06-04 16:17:00,1.5147,1.5148,1.5146,1.5146,190600000.0
2009-06-04 16:18:00,1.5146,1.51465,1.51435,1.51465,215000000.0
2009-06-04 16:19:00,1.5146,1.5146,1.5144,1.5145,136000000.0
2009-06-04 16:20:00,1.5145,1.51465,1.51445,1.51445,211400000.0
2009-06-04 16:21:00,1.51445,1.51475,1.5143,1.5145,931000004.0
2009-06-04 16:22:00,1.5145,1.5147,1.5144,1.5145,527800000.0
2009-06-04 16:23:00,1.5145,1.5147,1.51445,1.5147,732399995.0
2009-06-04 16:24:00,1.51475,1.515,1.5145,1.5148,553999999.0
2009-06-04 16:25:00,1.5148,1.5149,1.5147,1.5149,343800000.0
2009-06-04 16:26:00,1.5149,1.5153,1.5149,1.51505,338800000.0
2009-06-04 16:27:00,1.51505,1.51505,1.51475,1.5148,464199999.0
2009-06-04 16:28:00,1.51475,1.51515,1.5146,1.5151,482600002.0
2009-06-04 16:29:00,1.51505,1.51565,1.5149,1.5156,550400000.0
2009-06-04 16:30:00,1.5156,1.5158,1.51555,1.51565,444800000.0
2009-06-04 16:31:00,1.5157,1.5161,1.5156,1.5157,600400001.0
2009-06-04 16:32:00,1.5157,1.516,1.5156,1.5157,456400002.0
2009-06-04 16:33:00,1.51565,1.51585,1.5156,1.5156,418600001.0
2009-06-04 16:34:00,1.5156,1.51585,1.51555,1.5157,485400000.0
2009-06-04 16:35:00,1.51565,1.51595,1.5156,1.5158,482400001.0
2009-06-04 16:36:00,1.5158,1.51585,1.51565,1.51565,361600000.0
2009-06-04 16:37:00,1.51565,1.5157,1.5156,1.51565,623000001.0
2009-06-04 16:38:00,1.5156,1.5158,1.5156,1.5156,543000000.0
2009-06-04 16:39:00,1.5156,1.51575,1.5156,1.5156,393000001.0
2009-06-04 16:40:00,1.5156,1.51565,1.5155,1.5155,200400000.0
2009-06-04 16:41:00,1.5155,1.51555,1.51545,1.5155,342600000.0
2009-06-04 16:42:00,1.5155,1.51565,1.5155,1.5156,334000000.0
2009-06-04 16:43:00,1.5156,1.5158,1.5156,1.51575,338400000.0
2009-06-04 16:44:00,1.51575,1.516,1.51565,1.5159,582800000.0
2009-06-04 16:45:00,1.5159,1.516,1.5155,1.5155,274799999.0
2009-06-04 16:46:00,1.5155,1.51565,1.51545,1.5155,682999998.0
2009-06-04 16:47:00,1.5155,1.51565,1.5154,1.5156,355200000.0
2009-06-04 16:48:00,1.5156,1.51565,1.5155,1.5156,416600000.0
2009-06-04 16:49:00,1.5156,1.51565,1.5155,1.5156,323600000.0
2009-06-04 16:50:00,1.5156,1.5156,1.5155,1.5155,589800000.0
2009-06-04 16:51:00,1.5155,1.5157,1.5154,1.5156,513900000.0
2009-06-04 16:52:00,1.5156,1.51585,1.5155,1.5157,437600000.0
2009-06-04 16:53:00,1.5157,1.51585,1.5156,1.5157,302400000.0
2009-06-04 16:54:00,1.5157,1.5157,1.5156,1.5156,815600001.0
2009-06-04 16:55:00,1.5156,1.51585,1.5156,1.5157,373400000.0
2009-06-04 16:56:00,1.5157,1.5162,1.5157,1.51615,364199998.0
2009-06-04 16:57:00,1.51615,1.5164,1.516,1.5162,397000000.0
2009-06-04 16:58:00,1.51625,1.5164,1.51615,1.51625,240000000.0
2009-06-04 16:59:00,1.5164,1.5164,1.5161,1.51615,232200000.0
2009-06-04 17:00:00,1.5162,1.5163,1.5159,1.5161,489200000.0
2009-06-04 17:01:00,1.5161,1.5161,1.51585,1.5161,998400000.0
2009-06-04 17:02:00,1.51605,1.51605,1.5159,1.5159,789600007.0
2009-06-04 17:03:00,1.5159,1.5159,1.5156,1.5157,408900001.0
2009-06-04 17:04:00,1.51565,1.5157,1.51555,1.5156,592200003.0
2009-06-04 17:05:00,1.5156,1.5157,1.51535,1.51555,363800000.0
2009-06-04 17:06:00,1.51555,1.51575,1.51545,1.51565,609600000.0
2009-06-04 17:07:00,1.51565,1.5159,1.5156,1.5157,474200002.0
2009-06-04 17:08:00,1.51565,1.5159,1.5156,1.5158,208600000.0
2009-06-04 17:09:00,1.5158,1.5159,1.51575,1.51575,386800000.0
2009-06-04 17:10:00,1.5158,1.51585,1.51555,1.5157,349800000.0
2009-06-04 17:11:00,1.5157,1.516,1.5156,1.5156,285000000.0
2009-06-04 17:12:00,1.5156,1.5156,1.51555,1.51555,392600000.0
2009-06-04 17:13:00,1.51555,1.5158,1.51555,1.51565,348000000.0
2009-06-04 17:14:00,1.5156,1.51575,1.51555,1.51555,527200000.0
2009-06-04 17:15:00,1.51555,1.51555,1.5149,1.5149,526200003.0
2009-06-04 17:16:00,1.5149,1.5152,1.51485,1.51515,216600000.0
2009-06-04 17:17:00,1.51515,1.51545,1.515,1.5151,466499999.0
2009-06-04 17:18:00,1.5151,1.51545,1.515,1.5152,431600001.0
2009-06-04 17:19:00,1.51515,1.51535,1.5151,1.5151,577700000.0
2009-06-04 17:20:00,1.5151,1.51535,1.515,1.51535,468100000.0
2009-06-04 17:21:00,1.5153,1.5156,1.51525,1.51555,405600000.0
2009-06-04 17:22:00,1.5156,1.51575,1.51555,1.51565,452200000.0
2009-06-04 17:23:00,1.51565,1.51575,1.5156,1.5156,378800000.0
2009-06-04 17:24:00,1.5156,1.5158,1.5155,1.51555,589600000.0
2009-06-04 17:25:00,1.5156,1.51565,1.51535,1.5154,555000000.0
2009-06-04 17:26:00,1.5154,1.5155,1.5153,1.51535,442200000.0
2009-06-04 17:27:00,1.5154,1.51555,1.5153,1.5154,601799997.0
2009-06-04 17:28:00,1.5154,1.5158,1.5153,1.51565,584799999.0
2009-06-04 17:29:00,1.5156,1.516,1.51555,1.51585,512500000.0
2009-06-04 17:30:00,1.5158,1.5161,1.5156,1.51585,531200000.0
2009-06-04 17:31:00,1.5159,1.51605,1.51565,1.5157,360600000.0
2009-06-04 17:32:00,1.5157,1.51595,1.51545,1.51595,424400000.0
2009-06-04 17:33:00,1.51585,1.516,1.5156,1.5156,344800000.0
2009-06-04 17:34:00,1.5156,1.5158,1.51535,1.5157,609800000.0
2009-06-04 17:35:00,1.5157,1.5157,1.5154,1.5154,207600000.0
2009-06-04 17:36:00,1.5154,1.51545,1.51535,1.5154,806200000.0
2009-06-04 17:37:00,1.5154,1.5156,1.5154,1.51555,319800000.0
2009-06-04 17:38:00,1.5156,1.5159,1.51555,1.5158,239200000.0
2009-06-04 17:39:00,1.5158,1.516,1.51565,1.51585,232600000.0
2009-06-04 17:40:00,1.5158,1.516,1.5157,1.5158,422000002.0
2009-06-04 17:41:00,1.5158,1.5158,1.5156,1.5157,436800001.0
2009-06-04 17:42:00,1.5157,1.51575,1.51555,1.5156,681200000.0
2009-06-04 17:43:00,1.5156,1.51565,1.51555,1.5156,520000002.0
2009-06-04 17:44:00,1.5156,1.51575,1.5154,1.5157,368000000.0
2009-06-04 17:45:00,1.51565,1.51605,1.51555,1.51595,315200000.0
2009-06-04 17:46:00,1.51605,1.51605,1.51585,1.51585,337200000.0
2009-06-04 17:47:00,1.51585,1.51585,1.5157,1.5158,239000000.0
2009-06-04 17:48:00,1.5158,1.5158,1.51515,1.51525,398600000.0
2009-06-04 17:49:00,1.5152,1.5155,1.51515,1.51545,275200000.0
2009-06-04 17:50:00,1.5154,1.5157,1.51535,1.51555,284600000.0
2009-06-04 17:51:00,1.51555,1.51555,1.51535,1.51535,117800000.0
2009-06-04 17:52:00,1.51535,1.5155,1.5153,1.51545,259000000.0
2009-06-04 17:53:00,1.51545,1.51565,1.5153,1.51535,337400000.0
2009-06-04 17:54:00,1.51525,1.5154,1.51515,1.51535,170800000.0
2009-06-04 17:55:00,1.5154,1.51545,1.51535,1.5154,51600000.0
2009-06-04 17:56:00,1.5154,1.51545,1.51525,1.51535,104600000.0
2009-06-04 17:57:00,1.5153,1.5154,1.5152,1.5154,91000000.0
2009-06-04 17:58:00,1.5155,1.5155,1.5153,1.51535,136200000.0
2009-06-04 17:59:00,1.5154,1.5154,1.5151,1.51515,171400000.0
2009-06-04 18:00:00,1.5152,1.5152,1.5151,1.51515,57200000.0
2009-06-04 18:01:00,1.51515,1.5154,1.51515,1.51535,104200000.0
2009-06-04 18:02:00,1.5154,1.51555,1.51525,1.5154,156800000.0
2009-06-04 18:03:00,1.5154,1.51575,1.5154,1.5156,142800000.0
2009-06-04 18:04:00,1.51555,1.5156,1.51525,1.51535,130200000.0
2009-06-04 18:05:00,1.51535,1.5155,1.51535,1.5154,51800000.0
2009-06-04 18:06:00,1.5154,1.51545,1.5154,1.51545,31000000.0
2009-06-04 18:07:00,1.5153,1.51545,1.5153,1.5154,165800000.0
2009-06-04 18:08:00,1.5154,1.51555,1.5154,1.51545,104200000.0
2009-06-04 18:09:00,1.51545,1.51545,1.5154,1.51545,76800000.0
2009-06-04 18:10:00,1.51545,1.5155,1.51545,1.5155,82400000.0
2009-06-04 18:11:00,1.5155,1.5157,1.5155,1.51565,101200000.0
2009-06-04 18:12:00,1.51565,1.5157,1.51555,1.5156,68400000.0
2009-06-04 18:13:00,1.5156,1.5158,1.5156,1.51565,47000000.0
2009-06-04 18:14:00,1.5157,1.5159,1.51565,1.51565,115200000.0
2009-06-04 18:15:00,1.51565,1.51605,1.5156,1.51605,158800000.0
2009-06-04 18:16:00,1.51605,1.51605,1.5156,1.51585,124600000.0
2009-06-04 18:17:00,1.51585,1.516,1.51585,1.5159,141800000.0
2009-06-04 18:18:00,1.516,1.51605,1.51595,1.516,61400000.0
2009-06-04 18:19:00,1.516,1.51605,1.51575,1.5159,147100000.0
2009-06-04 18:20:00,1.5159,1.51595,1.5156,1.51575,357800000.0
2009-06-04 18:21:00,1.51575,1.51585,1.51565,1.51585,257000000.0
2009-06-04 18:22:00,1.51585,1.51595,1.51575,1.51585,112800000.0
2009-06-04 18:23:00,1.51585,1.5161,1.5158,1.516,174400000.0
2009-06-04 18:24:00,1.516,1.5163,1.5158,1.5158,195300000.0
2009-06-04 18:25:00,1.51585,1.51625,1.51575,1.51625,155100000.0
2009-06-04 18:26:00,1.5164,1.5164,1.51615,1.5162,67300000.0
2009-06-04 18:27:00,1.5162,1.5162,1.51615,1.51615,26400000.0
2009-06-04 18:28:00,1.51615,1.5163,1.516,1.51605,88000000.0
2009-06-04 18:29:00,1.516,1.51625,1.51565,1.516,214600000.0
2009-06-04 18:30:00,1.516,1.51615,1.516,1.51605,206600000.0
2009-06-04 18:31:00,1.51605,1.5161,1.51605,1.51605,34000000.0
2009-06-04 18:32:00,1.51605,1.51605,1.516,1.51605,47200000.0
2009-06-04 18:33:00,1.516,1.51605,1.516,1.516,149400000.0
2009-06-04 18:34:00,1.516,1.51605,1.5156,1.5158,168200000.0
2009-06-04 18:35:00,1.51575,1.516,1.51575,1.5158,127200000.0
2009-06-04 18:36:00,1.51585,1.516,1.51585,1.5159,108000000.0
2009-06-04 18:37:00,1.5159,1.51595,1.51585,1.51585,37200000.0
2009-06-04 18:38:00,1.5158,1.51585,1.51565,1.51565,42600000.0
2009-06-04 18:39:00,1.51565,1.51585,1.51565,1.5157,67800000.0
2009-06-04 18:40:00,1.5157,1.51595,1.51565,1.51595,84000000.0
2009-06-04 18:41:00,1.51585,1.51615,1.51585,1.51605,146600000.0
2009-06-04 18:42:00,1.51605,1.5162,1.51595,1.51595,86000000.0
2009-06-04 18:43:00,1.51605,1.51625,1.51605,1.5161,73800000.0
2009-06-04 18:44:00,1.51615,1.51625,1.51615,1.51625,23800000.0
2009-06-04 18:45:00,1.51625,1.51625,1.516,1.516,159800000.0
2009-06-04 18:46:00,1.51605,1.51605,1.516,1.51605,88200000.0
2009-06-04 18:47:00,1.51615,1.5163,1.51615,1.5163,38200000.0
2009-06-04 18:48:00,1.51635,1.51635,1.51605,1.51625,76000000.0
2009-06-04 18:49:00,1.51625,1.51625,1.5161,1.5162,85800000.0
2009-06-04 18:50:00,1.5162,1.5162,1.5161,1.5161,96000000.0
2009-06-04 18:51:00,1.5161,1.51615,1.5161,1.5161,92800000.0
2009-06-04 18:52:00,1.5161,1.5162,1.516,1.516,341800000.0
2009-06-04 18:53:00,1.516,1.51605,1.51565,1.5159,235200000.0
2009-06-04 18:54:00,1.51585,1.516,1.5156,1.51595,166800000.0
2009-06-04 18:55:00,1.5159,1.5161,1.51575,1.51575,117200000.0
2009-06-04 18:56:00,1.51565,1.5159,1.51565,1.5157,316800002.0
2009-06-04 18:57:00,1.51575,1.51575,1.5156,1.5156,280400000.0
2009-06-04 18:58:00,1.5156,1.51595,1.5156,1.5156,307400000.0
2009-06-04 18:59:00,1.5156,1.51575,1.5156,1.51575,230200000.0
2009-06-04 19:00:00,1.51565,1.5159,1.51565,1.5159,64400000.0
2009-06-04 19:01:00,1.5159,1.51615,1.5159,1.51605,117400000.0
2009-06-04 19:02:00,1.51605,1.5161,1.5159,1.5159,69800000.0
2009-06-04 19:03:00,1.51595,1.51605,1.51595,1.516,144800000.0
2009-06-04 19:04:00,1.51605,1.51635,1.516,1.51635,60200000.0
2009-06-04 19:05:00,1.51635,1.51635,1.51605,1.5162,62400000.0
2009-06-04 19:06:00,1.51625,1.51625,1.5162,1.5162,30800000.0
2009-06-04 19:07:00,1.51615,1.51615,1.51595,1.51595,38000000.0
2009-06-04 19:08:00,1.51595,1.516,1.5159,1.516,134000000.0
2009-06-04 19:09:00,1.516,1.5161,1.516,1.516,206000000.0
2009-06-04 19:10:00,1.51605,1.5161,1.516,1.5161,220400000.0
2009-06-04 19:11:00,1.5161,1.5162,1.51605,1.5161,159200000.0
2009-06-04 19:12:00,1.5161,1.51635,1.5161,1.5163,196600000.0
2009-06-04 19:13:00,1.5163,1.51635,1.51535,1.5154,355800000.0
2009-06-04 19:14:00,1.51545,1.5157,1.51545,1.51555,177600000.0
2009-06-04 19:15:00,1.51555,1.5157,1.51535,1.51555,158800000.0
2009-06-04 19:16:00,1.51555,1.51555,1.51545,1.51545,102600000.0
2009-06-04 19:17:00,1.51545,1.51555,1.51545,1.5155,42800000.0
2009-06-04 19:18:00,1.5155,1.5155,1.5155,1.5155,6600000.0
2009-06-04 19:19:00,1.51565,1.5158,1.51565,1.51565,24800000.0
2009-06-04 19:20:00,1.51565,1.5159,1.51565,1.5158,291200000.0
2009-06-04 19:21:00,1.51575,1.51585,1.51565,1.51585,214800000.0
2009-06-04 19:22:00,1.51585,1.51585,1.51565,1.51565,181200000.0
2009-06-04 19:23:00,1.51565,1.5159,1.51565,1.5159,122200000.0
2009-06-04 19:24:00,1.51585,1.51595,1.51575,1.51585,256400000.0
2009-06-04 19:25:00,1.51585,1.51605,1.51575,1.51595,338800000.0
2009-06-04 19:26:00,1.51595,1.5161,1.51595,1.51595,50000000.0
2009-06-04 19:27:00,1.51595,1.5161,1.5159,1.516,193400000.0
2009-06-04 19:28:00,1.51595,1.5161,1.5159,1.516,156800000.0
2009-06-04 19:29:00,1.516,1.5162,1.51595,1.51605,237600000.0
2009-06-04 19:30:00,1.5161,1.51615,1.51595,1.5161,100200000.0
2009-06-04 19:31:00,1.5161,1.51615,1.5161,1.5161,34800000.0
2009-06-04 19:32:00,1.5161,1.5164,1.5161,1.51625,165800000.0
2009-06-04 19:33:00,1.51625,1.51655,1.51625,1.51645,195800000.0
2009-06-04 19:34:00,1.5164,1.51645,1.51635,1.51635,135600000.0
2009-06-04 19:35:00,1.51635,1.51655,1.51635,1.5164,66600000.0
2009-06-04 19:36:00,1.5164,1.51645,1.5164,1.5164,46600000.0
2009-06-04 19:37:00,1.5164,1.5164,1.5164,1.5164,8400000.0
2009-06-04 19:38:00,1.5163,1.51645,1.5163,1.51635,72200000.0
2009-06-04 19:39:00,1.51635,1.5164,1.5163,1.51635,95200000.0
2009-06-04 19:40:00,1.51635,1.5164,1.5163,1.5164,110400000.0
2009-06-04 19:41:00,1.5164,1.5164,1.5163,1.51635,93000000.0
2009-06-04 19:42:00,1.51635,1.51645,1.5163,1.5164,345400000.0
2009-06-04 19:43:00,1.5164,1.51655,1.51625,1.5165,295000000.0
2009-06-04 19:44:00,1.5165,1.51655,1.5165,1.5165,140800000.0
2009-06-04 19:45:00,1.5165,1.51665,1.51625,1.51645,219400000.0
2009-06-04 19:46:00,1.5165,1.5167,1.51635,1.51645,218500000.0
2009-06-04 19:47:00,1.51645,1.5166,1.51645,1.51645,214600000.0
2009-06-04 19:48:00,1.51645,1.51675,1.51645,1.5165,199200000.0
2009-06-04 19:49:00,1.51645,1.51645,1.5163,1.51635,232000000.0
2009-06-04 19:50:00,1.51635,1.51635,1.51615,1.5162,348600000.0
2009-06-04 19:51:00,1.5162,1.51635,1.5162,1.5162,219400000.0
2009-06-04 19:52:00,1.5162,1.51655,1.5162,1.5163,650400001.0
2009-06-04 19:53:00,1.51635,1.5166,1.51625,1.5166,235400000.0
2009-06-04 19:54:00,1.5166,1.51675,1.5163,1.5164,212000000.0
2009-06-04 19:55:00,1.5165,1.51665,1.5163,1.5164,203800000.0
2009-06-04 19:56:00,1.5165,1.5167,1.51635,1.51665,152200000.0
2009-06-04 19:57:00,1.51655,1.5166,1.51645,1.51655,107400000.0
2009-06-04 19:58:00,1.5166,1.51675,1.5163,1.51645,271200000.0
2009-06-04 19:59:00,1.51645,1.51655,1.5163,1.5163,119800000.0
2009-06-04 20:00:00,1.5163,1.5163,1.516,1.5162,171600000.0
2009-06-04 20:01:00,1.5162,1.5163,1.5162,1.5162,116600000.0
2009-06-04 20:02:00,1.5162,1.5162,1.51585,1.51605,261000000.0
2009-06-04 20:03:00,1.51605,1.51605,1.51595,1.516,191200000.0
2009-06-04 20:04:00,1.516,1.516,1.5158,1.5158,474200000.0
2009-06-04 20:05:00,1.5158,1.5159,1.5158,1.5158,414200000.0
2009-06-04 20:06:00,1.51585,1.51595,1.5158,1.51585,176400000.0
2009-06-04 20:07:00,1.5159,1.51595,1.51585,1.5159,183400000.0
2009-06-04 20:08:00,1.5159,1.516,1.5157,1.5159,236900000.0
2009-06-04 20:09:00,1.5159,1.51595,1.5158,1.51585,739600000.0
2009-06-04 20:10:00,1.51585,1.51595,1.5158,1.5158,334200000.0
2009-06-04 20:11:00,1.5158,1.5159,1.51575,1.51585,211600000.0
2009-06-04 20:12:00,1.5158,1.5161,1.51575,1.5161,205000000.0
2009-06-04 20:13:00,1.5161,1.5161,1.51575,1.5159,253800000.0
2009-06-04 20:14:00,1.5159,1.5162,1.51575,1.5162,117600000.0
2009-06-04 20:15:00,1.51615,1.51615,1.51595,1.5161,226800000.0
2009-06-04 20:16:00,1.5161,1.5162,1.51595,1.51605,198000000.0
2009-06-04 20:17:00,1.51605,1.5162,1.51595,1.5161,100400000.0
2009-06-04 20:18:00,1.5161,1.5163,1.5161,1.5163,97800000.0
2009-06-04 20:19:00,1.5162,1.5162,1.51595,1.516,174000000.0
2009-06-04 20:20:00,1.516,1.51605,1.51595,1.516,258400000.0
2009-06-04 20:21:00,1.516,1.51605,1.516,1.51605,286200000.0
2009-06-04 20:22:00,1.51605,1.5161,1.51595,1.51605,240800000.0
2009-06-04 20:23:00,1.51605,1.5161,1.516,1.51605,135400000.0
2009-06-04 20:24:00,1.5161,1.5161,1.516,1.51605,167000000.0
2009-06-04 20:25:00,1.51605,1.5161,1.516,1.51605,385800000.0
2009-06-04 20:26:00,1.51605,1.5162,1.516,1.516,358400000.0
2009-06-04 20:27:00,1.516,1.5162,1.516,1.5161,156400000.0
2009-06-04 20:28:00,1.5161,1.5161,1.5158,1.51595,401400000.0
2009-06-04 20:29:00,1.51595,1.51605,1.5158,1.51595,209600000.0
2009-06-04 20:30:00,1.51595,1.5161,1.5159,1.5159,418000001.0
2009-06-04 20:31:00,1.51595,1.516,1.5159,1.516,390600000.0
2009-06-04 20:32:00,1.516,1.5161,1.516,1.516,118400000.0
2009-06-04 20:33:00,1.5161,1.5162,1.51595,1.516,199800000.0
2009-06-04 20:34:00,1.516,1.5161,1.51595,1.5161,23000000.0
2009-06-04 20:35:00,1.516,1.5161,1.51595,1.5161,115600000.0
2009-06-04 20:36:00,1.51615,1.51615,1.51595,1.51595,34600000.0
2009-06-04 20:37:00,1.5159,1.5159,1.5159,1.5159,22400000.0
2009-06-04 20:38:00,1.516,1.5161,1.516,1.5161,11000000.0
2009-06-04 20:39:00,1.5161,1.5161,1.5161,1.5161,6600000.0
2009-06-04 20:40:00,1.5157,1.51604,1.5157,1.5159,44600000.0
2009-06-04 20:41:00,1.51595,1.5162,1.51595,1.5162,113200000.0
2009-06-04 20:42:00,1.51615,1.51625,1.51595,1.51605,223400000.0
2009-06-04 20:43:00,1.51615,1.51615,1.51615,1.51615,30800000.0
2009-06-04 20:44:00,1.51615,1.51615,1.51605,1.5161,63800000.0
2009-06-04 20:45:00,1.5161,1.5161,1.5161,1.5161,11000000.0
2009-06-04 20:46:00,1.5161,1.51615,1.51605,1.51615,116600000.0
2009-06-04 20:47:00,1.51615,1.51615,1.51595,1.516,81400000.0
2009-06-04 20:48:00,1.516,1.51605,1.51595,1.51595,46200000.0
2009-06-04 20:49:00,1.51595,1.51595,1.51595,1.51595,13200000.0
2009-06-04 20:50:00,1.51595,1.51595,1.51595,1.51595,6600000.0
2009-06-04 20:51:00,1.51595,1.516,1.5159,1.51595,94200000.0
2009-06-04 20:52:00,1.51605,1.51615,1.516,1.51615,36000000.0
2009-06-04 20:53:00,1.51615,1.5162,1.5161,1.51615,37400000.0
2009-06-04 20:54:00,1.51615,1.51615,1.516,1.51605,61400000.0
2009-06-04 20:55:00,1.516,1.516,1.51595,1.516,6600000.0
2009-06-04 20:56:00,1.51595,1.51595,1.5159,1.5159,13200000.0
2009-06-04 20:57:00,1.51595,1.51615,1.51595,1.5161,122800000.0
2009-06-04 20:58:00,1.51615,1.51635,1.516,1.51635,94600000.0
2009-06-04 20:59:00,1.5163,1.51635,1.5161,1.5163,215200000.0
2009-06-04 21:00:00,1.51635,1.51655,1.51635,1.51645,50600000.0
2009-06-04 21:01:00,1.5164,1.51655,1.51635,1.51655,99600000.0
2009-06-04 21:02:00,1.51655,1.51655,1.51645,1.51645,50000000.0
2009-06-04 21:03:00,1.51645,1.51655,1.51615,1.51635,88000000.0
2009-06-04 21:04:00,1.51645,1.5165,1.51635,1.51645,74600000.0
2009-06-04 21:05:00,1.51645,1.5165,1.51615,1.51615,87400000.0
2009-06-04 21:06:00,1.51615,1.51625,1.51595,1.51605,51600000.0
2009-06-04 21:07:00,1.51605,1.51625,1.51585,1.51625,198600000.0
2009-06-04 21:08:00,1.51625,1.5163,1.5159,1.51595,176800000.0
2009-06-04 21:09:00,1.51595,1.51605,1.5159,1.516,213600000.0
2009-06-04 21:10:00,1.516,1.51635,1.51585,1.516,457800000.0
2009-06-04 21:11:00,1.516,1.5162,1.51555,1.51565,417800000.0
2009-06-04 21:12:00,1.5157,1.51595,1.51565,1.5158,220600000.0
2009-06-04 21:13:00,1.51575,1.51595,1.51575,1.51595,126600000.0
2009-06-04 21:14:00,1.516,1.516,1.5158,1.5159,218800000.0
2009-06-04 21:15:00,1.5159,1.5159,1.51575,1.51575,66800000.0
2009-06-04 21:16:00,1.5158,1.51595,1.5158,1.5159,45400000.0
2009-06-04 21:17:00,1.51595,1.51595,1.5159,1.5159,26400000.0
2009-06-04 21:18:00,1.5159,1.516,1.51575,1.51585,161400000.0
2009-06-04 21:19:00,1.51595,1.51605,1.51585,1.51585,54800000.0
2009-06-04 21:20:00,1.5159,1.51595,1.51585,1.51595,41800000.0
2009-06-04 21:21:00,1.51595,1.51605,1.51595,1.51595,80800000.0
2009-06-04 21:22:00,1.51595,1.51595,1.51585,1.51595,61400000.0
2009-06-04 21:23:00,1.51595,1.51615,1.51595,1.51605,120800000.0
2009-06-04 21:24:00,1.51605,1.51605,1.5159,1.5159,203400000.0
2009-06-04 21:25:00,1.51605,1.5161,1.51595,1.51605,86800000.0
2009-06-04 21:26:00,1.51605,1.51605,1.51585,1.51585,46200000.0
2009-06-04 21:27:00,1.5159,1.5161,1.5159,1.51595,68800000.0
2009-06-04 21:28:00,1.5159,1.51595,1.51585,1.51585,76000000.0
2009-06-04 21:29:00,1.51585,1.51595,1.5158,1.5159,109800000.0
2009-06-04 21:30:00,1.5159,1.5159,1.51575,1.5158,30800000.0
2009-06-04 21:31:00,1.51585,1.51595,1.5158,1.51595,116000000.0
2009-06-04 21:32:00,1.51595,1.516,1.5158,1.51595,102200000.0
2009-06-04 21:33:00,1.51595,1.516,1.5158,1.5159,108000000.0
2009-06-04 21:34:00,1.5159,1.516,1.5158,1.5159,131600000.0
2009-06-04 21:35:00,1.5159,1.51615,1.5159,1.51595,146200000.0
2009-06-04 21:36:00,1.51595,1.51605,1.5158,1.5158,102200000.0
2009-06-04 21:37:00,1.5159,1.516,1.5159,1.5159,41400000.0
2009-06-04 21:38:00,1.5159,1.5159,1.5159,1.5159,31800000.0
2009-06-04 21:39:00,1.5159,1.516,1.51575,1.5159,55000000.0
2009-06-04 21:40:00,1.516,1.51605,1.51585,1.51595,204800000.0
2009-06-04 21:41:00,1.516,1.516,1.5158,1.5158,162200000.0
2009-06-04 21:42:00,1.5158,1.5158,1.51575,1.5158,108000000.0
2009-06-04 21:43:00,1.5158,1.51595,1.5158,1.51585,83000000.0
2009-06-04 21:44:00,1.51585,1.51595,1.5158,1.51585,178800000.0
2009-06-04 21:45:00,1.51585,1.5159,1.5158,1.51585,226400000.0
2009-06-04 21:46:00,1.51585,1.516,1.5158,1.5158,241800000.0
2009-06-04 21:47:00,1.5158,1.51585,1.5158,1.5158,88000000.0
2009-06-04 21:48:00,1.5158,1.5158,1.5158,1.5158,29600000.0
2009-06-04 21:49:00,1.5158,1.5158,1.5158,1.5158,42600000.0
2009-06-04 21:50:00,1.5158,1.5158,1.51575,1.5158,110800000.0
2009-06-04 21:51:00,1.5158,1.51585,1.5158,1.5158,91000000.0
2009-06-04 21:52:00,1.5158,1.51585,1.5158,1.5158,187800000.0
2009-06-04 21:53:00,1.5158,1.51595,1.5158,1.51595,170800000.0
2009-06-04 21:54:00,1.5159,1.51595,1.5159,1.5159,52800000.0
2009-06-04 21:55:00,1.5159,1.516,1.51585,1.5159,106800000.0
2009-06-04 21:56:00,1.5159,1.51595,1.5159,1.5159,46600000.0
2009-06-04 21:57:00,1.5159,1.51595,1.5159,1.5159,54800000.0
2009-06-04 21:58:00,1.5159,1.5161,1.5158,1.5161,160800000.0
2009-06-04 21:59:00,1.51585,1.51625,1.51585,1.51625,166000000.0
2009-06-04 22:00:00,1.51625,1.5163,1.5161,1.51615,98400000.0
2009-06-04 22:01:00,1.5161,1.51615,1.516,1.51605,143800000.0
2009-06-04 22:02:00,1.516,1.51605,1.516,1.51605,8000000.0
2009-06-04 22:03:00,1.5161,1.5161,1.516,1.516,52000000.0
2009-06-04 22:04:00,1.51595,1.5161,1.5159,1.5161,120600000.0
2009-06-04 22:05:00,1.5161,1.5161,1.5161,1.5161,9000000.0
2009-06-04 22:06:00,1.5161,1.5161,1.5161,1.5161,20000000.0
2009-06-04 22:07:00,1.5161,1.5161,1.5161,1.5161,7000000.0
2009-06-04 22:08:00,1.51568,1.51598,1.51557,1.51598,140800000.0
2009-06-04 22:09:00,1.5161,1.5161,1.5161,1.5161,6000000.0
2009-06-04 22:10:00,1.5161,1.5161,1.51605,1.51605,11000000.0
2009-06-04 22:11:00,1.51605,1.51605,1.51605,1.51605,66000000.0
2009-06-04 22:12:00,1.5161,1.5161,1.5161,1.5161,10000000.0
2009-06-04 22:13:00,1.5161,1.5161,1.5161,1.5161,6000000.0
2009-06-04 22:14:00,1.5161,1.5161,1.5161,1.5161,15000000.0
2009-06-04 22:15:00,1.5161,1.5162,1.51605,1.5162,26000000.0
2009-06-04 22:16:00,1.5162,1.5162,1.5162,1.5162,9600000.0
2009-06-04 22:17:00,1.5162,1.5162,1.51605,1.5161,31000000.0
2009-06-04 22:18:00,1.5161,1.5161,1.5161,1.5161,2200000.0
2009-06-04 22:19:00,1.5161,1.5161,1.51595,1.51595,136400000.0
2009-06-04 22:20:00,1.51605,1.51605,1.51595,1.51595,43400000.0
2009-06-04 22:21:00,1.516,1.516,1.51595,1.51595,29400000.0
2009-06-04 22:22:00,1.516,1.516,1.5159,1.5159,66400000.0
2009-06-04 22:23:00,1.5159,1.51595,1.51585,1.5159,106000000.0
2009-06-04 22:24:00,1.5159,1.516,1.5157,1.5157,119400000.0
2009-06-04 22:25:00,1.5157,1.5158,1.51565,1.5157,56000000.0
2009-06-04 22:26:00,1.5157,1.5158,1.5157,1.5158,10600000.0
2009-06-04 22:27:00,1.5158,1.5158,1.51575,1.51575,40000000.0
2009-06-04 22:28:00,1.5158,1.516,1.51575,1.516,137000000.0
2009-06-04 22:29:00,1.516,1.516,1.516,1.516,7200000.0
2009-06-04 22:30:00,1.51605,1.5161,1.516,1.51605,64800000.0
2009-06-04 22:31:00,1.5161,1.5161,1.51595,1.51595,70800000.0
2009-06-04 22:32:00,1.5161,1.5161,1.51595,1.516,56200000.0
2009-06-04 22:33:00,1.5161,1.5161,1.5161,1.5161,4400000.0
2009-06-04 22:34:00,1.51615,1.51615,1.5161,1.5161,3800000.0
2009-06-04 22:35:00,1.51605,1.5161,1.51605,1.5161,12400000.0
2009-06-04 22:36:00,1.51575,1.51601,1.51575,1.51578,61800000.0
2009-06-04 22:37:00,1.51605,1.5161,1.51605,1.5161,21600000.0
2009-06-04 22:38:00,1.51605,1.5161,1.51605,1.5161,10800000.0
2009-06-04 22:39:00,1.5161,1.51635,1.516,1.51615,135800000.0
2009-06-04 22:40:00,1.5161,1.5162,1.5161,1.5162,29800000.0
2009-06-04 22:41:00,1.5162,1.5162,1.5161,1.5162,56000000.0
2009-06-04 22:42:00,1.5162,1.5162,1.5161,1.5162,37000000.0
2009-06-04 22:43:00,1.5162,1.51625,1.51605,1.51605,64200000.0
2009-06-04 22:44:00,1.5161,1.5161,1.51595,1.51595,28200000.0
2009-06-04 22:45:00,1.51595,1.51595,1.51595,1.51595,9800000.0
2009-06-04 22:46:00,1.51605,1.5162,1.51605,1.5162,59600000.0
2009-06-04 22:47:00,1.5162,1.5162,1.516,1.51605,98000000.0
2009-06-04 22:48:00,1.51605,1.5162,1.51605,1.5162,48400000.0
2009-06-04 22:49:00,1.5162,1.51635,1.516,1.516,165200000.0
2009-06-04 22:50:00,1.516,1.51605,1.516,1.516,29200000.0
2009-06-04 22:51:00,1.516,1.51605,1.516,1.51605,20800000.0
2009-06-04 22:52:00,1.51592,1.51597,1.5159,1.5159,56200000.0
2009-06-04 22:53:00,1.51615,1.51615,1.516,1.51615,34000000.0
2009-06-04 22:54:00,1.51605,1.51605,1.51565,1.5158,86000000.0
2009-06-04 22:55:00,1.5158,1.5159,1.5156,1.51585,230000000.0
2009-06-04 22:56:00,1.51585,1.51595,1.5158,1.5159,110400000.0
2009-06-04 22:57:00,1.51595,1.51595,1.51565,1.5159,282200000.0
2009-06-04 22:58:00,1.5159,1.51595,1.5156,1.51575,286600000.0
2009-06-04 22:59:00,1.5156,1.516,1.5156,1.516,22200000.0
2009-06-04 23:00:00,1.516,1.5162,1.51565,1.51585,26400000.0
2009-06-04 23:01:00,1.51615,1.51615,1.51555,1.51555,5600000.0
2009-06-04 23:02:00,1.51575,1.51575,1.5157,1.5157,3200000.0
2009-06-04 23:03:00,1.51585,1.51585,1.51585,1.51585,1200000.0
2009-06-04 23:04:00,1.5158,1.5158,1.51575,1.51575,2400000.0
2009-06-04 23:05:00,1.5159,1.5161,1.51565,1.5158,22800000.0
2009-06-04 23:06:00,1.51575,1.5158,1.51575,1.51575,4800000.0
2009-06-04 23:07:00,1.5158,1.5158,1.5158,1.5158,12400000.0
2009-06-04 23:08:00,1.51575,1.5159,1.51575,1.5159,6400000.0
2009-06-04 23:09:00,1.5159,1.51595,1.5159,1.5159,8400000.0
2009-06-04 23:10:00,1.5159,1.51595,1.5159,1.51595,4400000.0
2009-06-04 23:11:00,1.5159,1.51595,1.5159,1.5159,7600000.0
2009-06-04 23:12:00,1.51595,1.5166,1.5156,1.5156,51800000.0
2009-06-04 23:13:00,1.5157,1.51575,1.5157,1.5157,20000000.0
2009-06-04 23:14:00,1.5157,1.516,1.5156,1.51595,48600000.0
2009-06-04 23:15:00,1.51595,1.5164,1.5158,1.5158,79800000.0
2009-06-04 23:16:00,1.5158,1.516,1.5158,1.5158,60400000.0
2009-06-04 23:17:00,1.5158,1.5158,1.51575,1.5158,65000000.0
2009-06-04 23:18:00,1.51575,1.5158,1.5151,1.5154,164600000.0
2009-06-04 23:19:00,1.5155,1.516,1.5154,1.5156,36800000.0
2009-06-04 23:20:00,1.51565,1.5157,1.5156,1.5157,27600000.0
2009-06-04 23:21:00,1.51658,1.51658,1.51568,1.51568,32400000.0
2009-06-04 23:22:00,1.51585,1.51585,1.51565,1.51565,8400000.0
2009-06-04 23:23:00,1.5156,1.5157,1.51555,1.51555,98000000.0
2009-06-04 23:24:00,1.5156,1.51565,1.51555,1.51565,111600000.0
2009-06-04 23:25:00,1.5156,1.51565,1.5156,1.51565,50800000.0
2009-06-04 23:26:00,1.5156,1.5156,1.5156,1.5156,44400000.0
2009-06-04 23:27:00,1.5156,1.51565,1.5156,1.5156,26800000.0
2009-06-04 23:28:00,1.5156,1.5156,1.5156,1.5156,30800000.0
2009-06-04 23:29:00,1.51565,1.51565,1.5156,1.5156,10800000.0
2009-06-04 23:30:00,1.5156,1.5156,1.5156,1.5156,34000000.0
2009-06-04 23:31:00,1.51564,1.51613,1.51561,1.51576,46000000.0
2009-06-04 23:32:00,1.51565,1.51565,1.51555,1.5156,7000000.0
2009-06-04 23:33:00,1.51575,1.5159,1.51565,1.51565,133800000.0
2009-06-04 23:34:00,1.51575,1.51605,1.5157,1.51605,21000000.0
2009-06-04 23:35:00,1.5157,1.51585,1.5157,1.5157,23400000.0
2009-06-04 23:36:00,1.51575,1.5158,1.5157,1.51575,29200000.0
2009-06-04 23:37:00,1.51555,1.51577,1.51543,1.51543,58400000.0
2009-06-04 23:38:00,1.5158,1.51595,1.5156,1.5156,53800000.0
2009-06-04 23:39:00,1.51595,1.51595,1.5154,1.51565,116600002.0
2009-06-04 23:40:00,1.5159,1.51595,1.51585,1.51595,64000002.0
2009-06-04 23:41:00,1.5161,1.5161,1.5161,1.5161,1000000.0
2009-06-04 23:42:00,1.5161,1.5161,1.5161,1.5161,2400000.0
2009-06-04 23:43:00,1.51615,1.5162,1.51615,1.51615,4800000.0
2009-06-04 23:44:00,1.51571,1.51593,1.51571,1.51585,90400000.0
2009-06-04 23:45:00,1.51605,1.51605,1.51605,1.51605,4000000.0
2009-06-04 23:46:00,1.51605,1.51615,1.51605,1.51615,7800000.0
2009-06-04 23:47:00,1.51615,1.5162,1.51615,1.5162,4800000.0
2009-06-04 23:48:00,1.5163,1.5163,1.51595,1.51605,13800000.0
2009-06-04 23:49:00,1.51615,1.51615,1.5159,1.5161,28000000.0
2009-06-04 23:50:00,1.5161,1.5161,1.5161,1.5161,4000000.0
2009-06-04 23:51:00,1.5161,1.51625,1.516,1.516,5200000.0
2009-06-04 23:52:00,1.51605,1.51605,1.5159,1.51595,60000000.0
2009-06-04 23:53:00,1.5159,1.5161,1.5159,1.516,81400000.0
2009-06-04 23:54:00,1.516,1.51635,1.5159,1.51615,117000000.0
2009-06-04 23:55:00,1.51605,1.51615,1.51595,1.51605,64800000.0
2009-06-04 23:56:00,1.51605,1.5161,1.51605,1.5161,8000000.0
2009-06-04 23:57:00,1.51605,1.51615,1.51585,1.51585,88800000.0
2009-06-04 23:58:00,1.51595,1.51605,1.51545,1.51605,60800000.0
2009-06-04 23:59:00,1.516,1.51615,1.51585,1.5159,20000000.0
2009-06-05 00:00:00,1.516,1.51615,1.51595,1.51615,94000000.0
2009-06-05 00:01:00,1.5161,1.51615,1.5161,1.5161,48000000.0
2009-06-05 00:02:00,1.5161,1.5161,1.51605,1.5161,35200000.0
2009-06-05 00:03:00,1.51586,1.51589,1.51572,1.51572,58200000.0
2009-06-05 00:04:00,1.5162,1.51625,1.51618,1.5162,52200000.0
2009-06-05 00:05:00,1.5161,1.51625,1.5161,1.5161,100800000.0
2009-06-05 00:06:00,1.51615,1.5163,1.51615,1.5163,14400000.0
2009-06-05 00:07:00,1.5162,1.51628,1.51616,1.51623,85400000.0
2009-06-05 00:08:00,1.51587,1.51625,1.51587,1.51625,49400000.0
2009-06-05 00:09:00,1.5163,1.5163,1.5163,1.5163,1600000.0
2009-06-05 00:10:00,1.51625,1.5163,1.51625,1.5163,3200000.0
2009-06-05 00:11:00,1.51609,1.51621,1.51593,1.51593,106800000.0
2009-06-05 00:12:00,1.51618,1.51618,1.51618,1.51618,14400000.0
2009-06-05 00:13:00,1.5161,1.51615,1.5161,1.51615,53200000.0
2009-06-05 00:14:00,1.51589,1.51612,1.51589,1.51603,44800000.0
2009-06-05 00:15:00,1.51625,1.5164,1.51625,1.5163,17600000.0
2009-06-05 00:16:00,1.51605,1.51605,1.5154,1.5157,150800000.0
2009-06-05 00:17:00,1.51565,1.51575,1.51565,1.51575,13600000.0
2009-06-05 00:18:00,1.51575,1.51585,1.5157,1.51585,49600000.0
2009-06-05 00:19:00,1.5158,1.51595,1.5158,1.5159,73599999.0
2009-06-05 00:20:00,1.51595,1.51595,1.5158,1.5158,76000000.0
2009-06-05 00:21:00,1.51565,1.51565,1.51555,1.51555,23800000.0
2009-06-05 00:22:00,1.51555,1.51555,1.51555,1.51555,13200000.0
2009-06-05 00:23:00,1.51555,1.51555,1.5155,1.5155,35600000.0
2009-06-05 00:24:00,1.5155,1.51555,1.5155,1.5155,76000000.0
2009-06-05 00:25:00,1.5155,1.51555,1.5155,1.51555,96600000.0
2009-06-05 00:26:00,1.51555,1.51555,1.51545,1.51545,54800000.0
2009-06-05 00:27:00,1.51545,1.5156,1.51545,1.5156,98200000.0
2009-06-05 00:28:00,1.51555,1.51565,1.51535,1.51545,302400000.0
2009-06-05 00:29:00,1.51545,1.51555,1.51545,1.51555,20000000.0
2009-06-05 00:30:00,1.51555,1.5156,1.51545,1.51555,76800000.0
2009-06-05 00:31:00,1.51555,1.51585,1.51555,1.51575,66600000.0
2009-06-05 00:32:00,1.51575,1.51575,1.51575,1.51575,16800000.0
2009-06-05 00:33:00,1.51575,1.51575,1.51575,1.51575,4800000.0
2009-06-05 00:34:00,1.51575,1.51575,1.51575,1.51575,7200000.0
2009-06-05 00:35:00,1.5156,1.5157,1.5156,1.5157,48600000.0
2009-06-05 00:36:00,1.51585,1.51585,1.51585,1.51585,26000000.0
2009-06-05 00:37:00,1.51585,1.51585,1.51575,1.51575,6400000.0
2009-06-05 00:38:00,1.51575,1.51575,1.51545,1.51545,48400000.0
2009-06-05 00:39:00,1.51545,1.51545,1.51545,1.51545,44800000.0
2009-06-05 00:40:00,1.51545,1.51545,1.51545,1.51545,38400000.0
2009-06-05 00:41:00,1.51545,1.51545,1.51545,1.51545,16000000.0
2009-06-05 00:42:00,1.51545,1.51545,1.51545,1.51545,16000000.0
2009-06-05 00:43:00,1.51545,1.51545,1.5154,1.51545,16000000.0
2009-06-05 00:44:00,1.51545,1.5155,1.5154,1.51545,87400000.0
2009-06-05 00:45:00,1.51545,1.51545,1.51545,1.51545,6400000.0
2009-06-05 00:46:00,1.51535,1.51535,1.51535,1.51535,5600000.0
2009-06-05 00:47:00,1.51535,1.51545,1.51535,1.51545,8800000.0
2009-06-05 00:48:00,1.51516,1.51528,1.51513,1.51524,49600000.0
2009-06-05 00:49:00,1.51545,1.5157,1.51545,1.5157,146400000.0
2009-06-05 00:50:00,1.51555,1.51575,1.51555,1.51565,100800000.0
2009-06-05 00:51:00,1.51565,1.51575,1.51565,1.51575,27200000.0
2009-06-05 00:52:00,1.51575,1.51605,1.5157,1.51605,20600000.0
2009-06-05 00:53:00,1.51605,1.51605,1.51605,1.51605,1000000.0
2009-06-05 00:54:00,1.51605,1.51615,1.51605,1.51615,3000000.0
2009-06-05 00:55:00,1.5161,1.51615,1.51605,1.5161,9000000.0
2009-06-05 00:56:00,1.5161,1.51615,1.5161,1.51615,2600000.0
2009-06-05 00:57:00,1.5161,1.5162,1.51605,1.51605,9600000.0
2009-06-05 00:58:00,1.516,1.51625,1.516,1.51615,50400000.0
2009-06-05 00:59:00,1.5161,1.51625,1.5158,1.5158,105600000.0
2009-06-05 01:00:00,1.5158,1.516,1.51575,1.516,143800000.0
2009-06-05 01:01:00,1.5161,1.51615,1.516,1.51615,67200000.0
2009-06-05 01:02:00,1.51615,1.51625,1.51605,1.51615,102400000.0
2009-06-05 01:03:00,1.51605,1.5162,1.51585,1.5161,150400000.0
2009-06-05 01:04:00,1.5161,1.5161,1.5161,1.5161,4800000.0
2009-06-05 01:05:00,1.516,1.51605,1.5159,1.51595,176000000.0
2009-06-05 01:06:00,1.51595,1.51595,1.51595,1.51595,9600000.0
2009-06-05 01:07:00,1.516,1.516,1.51595,1.51595,16000000.0
2009-06-05 01:08:00,1.51605,1.5161,1.516,1.5161,35200000.0
2009-06-05 01:09:00,1.5161,1.5161,1.5159,1.516,177800000.0
2009-06-05 01:10:00,1.516,1.516,1.5159,1.5159,117400000.0
2009-06-05 01:11:00,1.51585,1.51585,1.51575,1.51575,27000000.0
2009-06-05 01:12:00,1.51575,1.5158,1.51575,1.5158,32600000.0
2009-06-05 01:13:00,1.51585,1.51585,1.51585,1.51585,1600000.0
2009-06-05 01:14:00,1.5159,1.5159,1.5158,1.51585,14400000.0
2009-06-05 01:15:00,1.51585,1.51585,1.5158,1.5158,11200000.0
2009-06-05 01:16:00,1.51585,1.51585,1.5158,1.5158,34400000.0
2009-06-05 01:17:00,1.5158,1.5158,1.51575,1.51575,9600000.0
2009-06-05 01:18:00,1.5157,1.51575,1.51545,1.5155,78800000.0
2009-06-05 01:19:00,1.5156,1.51565,1.5155,1.51555,30400000.0
2009-06-05 01:20:00,1.51555,1.51555,1.5155,1.5155,15200000.0
2009-06-05 01:21:00,1.51555,1.51555,1.5155,1.51555,96800000.0
2009-06-05 01:22:00,1.5155,1.51555,1.5155,1.51555,35200000.0
2009-06-05 01:23:00,1.51555,1.51555,1.5155,1.5155,40400000.0
2009-06-05 01:24:00,1.5155,1.5155,1.5155,1.5155,1000000.0
2009-06-05 01:25:00,1.5155,1.5155,1.51545,1.51545,4200000.0
2009-06-05 01:26:00,1.51545,1.51545,1.5154,1.5154,40600000.0
2009-06-05 01:27:00,1.51545,1.5155,1.51535,1.51545,100000000.0
2009-06-05 01:28:00,1.51545,1.51555,1.51535,1.51545,220600000.0
2009-06-05 01:29:00,1.51545,1.51545,1.5153,1.51545,114400000.0
2009-06-05 01:30:00,1.51545,1.51555,1.51535,1.5154,108800000.0
2009-06-05 01:31:00,1.51545,1.51555,1.5154,1.51555,61600000.0
2009-06-05 01:32:00,1.5155,1.51555,1.51535,1.5155,43000000.0
2009-06-05 01:33:00,1.51555,1.51555,1.51555,1.51555,6600000.0
2009-06-05 01:34:00,1.5155,1.51555,1.5155,1.51555,47000000.0
2009-06-05 01:35:00,1.51555,1.51555,1.51555,1.51555,2600000.0
2009-06-05 01:36:00,1.51555,1.51555,1.51555,1.51555,1000000.0
2009-06-05 01:37:00,1.51555,1.5156,1.51555,1.5156,16600000.0
2009-06-05 01:38:00,1.5156,1.51585,1.51555,1.51555,32000000.0
2009-06-05 01:39:00,1.5156,1.5158,1.5156,1.51575,7000000.0
2009-06-05 01:40:00,1.51575,1.51575,1.51565,1.51565,31800000.0
2009-06-05 01:41:00,1.51565,1.5157,1.5155,1.5156,67400000.0
2009-06-05 01:42:00,1.5156,1.51575,1.5156,1.5157,61800000.0
2009-06-05 01:43:00,1.5157,1.5157,1.5157,1.5157,26400000.0
2009-06-05 01:44:00,1.51565,1.51565,1.51565,1.51565,12800000.0
2009-06-05 01:45:00,1.51565,1.51565,1.5155,1.5155,81800000.0
2009-06-05 01:46:00,1.5155,1.5155,1.5155,1.5155,55000000.0
2009-06-05 01:47:00,1.5155,1.5155,1.51545,1.5155,20400000.0
2009-06-05 01:48:00,1.5157,1.5157,1.51555,1.51555,25400000.0
2009-06-05 01:49:00,1.51535,1.51545,1.51532,1.51537,365600000.0
2009-06-05 01:50:00,1.51555,1.51555,1.51545,1.5155,116800000.0
2009-06-05 01:51:00,1.5155,1.5155,1.5154,1.5155,73600000.0
2009-06-05 01:52:00,1.5155,1.5155,1.5154,1.5155,89400000.0
2009-06-05 01:53:00,1.5155,1.51555,1.5153,1.5154,248600000.0
2009-06-05 01:54:00,1.51545,1.51545,1.51535,1.51545,80800000.0
2009-06-05 01:55:00,1.51545,1.51545,1.51545,1.51545,38400000.0
2009-06-05 01:56:00,1.51545,1.51545,1.51545,1.51545,68800000.0
2009-06-05 01:57:00,1.51545,1.51545,1.51545,1.51545,16000000.0
2009-06-05 01:58:00,1.51545,1.51545,1.5152,1.5153,102200000.0
2009-06-05 01:59:00,1.51535,1.51535,1.5153,1.5153,5800000.0
2009-06-05 02:00:00,1.5153,1.51535,1.5153,1.5153,85400000.0
2009-06-05 02:01:00,1.5154,1.5154,1.5153,1.51535,53800000.0
2009-06-05 02:02:00,1.5153,1.5155,1.5153,1.5155,70400000.0
2009-06-05 02:03:00,1.5155,1.5155,1.51545,1.51545,54400000.0
2009-06-05 02:04:00,1.51545,1.5157,1.51545,1.5157,86400000.0
2009-06-05 02:05:00,1.5157,1.51585,1.51565,1.51565,108800000.0
2009-06-05 02:06:00,1.51565,1.5158,1.5155,1.5158,143600000.0
2009-06-05 02:07:00,1.5158,1.5158,1.5158,1.5158,46400000.0
2009-06-05 02:08:00,1.51537,1.51562,1.51528,1.51562,35800000.0
2009-06-05 02:09:00,1.5153,1.51558,1.5153,1.51558,15600000.0
2009-06-05 02:10:00,1.5158,1.51585,1.5158,1.51585,51200000.0
2009-06-05 02:11:00,1.5158,1.5158,1.5158,1.5158,17600000.0
2009-06-05 02:12:00,1.51585,1.516,1.51575,1.5158,47200000.0
2009-06-05 02:13:00,1.5158,1.516,1.51575,1.51595,126600000.0
2009-06-05 02:14:00,1.51595,1.516,1.5159,1.516,35200000.0
2009-06-05 02:15:00,1.51605,1.5162,1.51595,1.5162,43200000.0
2009-06-05 02:16:00,1.5162,1.5162,1.51605,1.51615,56000000.0
2009-06-05 02:17:00,1.51615,1.5164,1.5161,1.51615,175200000.0
2009-06-05 02:18:00,1.5163,1.5164,1.51615,1.5163,116200000.0
2009-06-05 02:19:00,1.5164,1.51655,1.5163,1.5164,186800000.0
2009-06-05 02:20:00,1.5164,1.5164,1.5163,1.5163,14400000.0
2009-06-05 02:21:00,1.51635,1.5165,1.51625,1.51635,153800000.0
2009-06-05 02:22:00,1.5163,1.51635,1.5163,1.51635,58400000.0
2009-06-05 02:23:00,1.51635,1.5165,1.51625,1.51635,356400000.0
2009-06-05 02:24:00,1.51645,1.5166,1.5164,1.51655,45400000.0
2009-06-05 02:25:00,1.5165,1.5166,1.5163,1.5164,191000000.0
2009-06-05 02:26:00,1.5165,1.51655,1.5163,1.51635,218500000.0
2009-06-05 02:27:00,1.5163,1.51655,1.5163,1.51655,113300000.0
2009-06-05 02:28:00,1.5165,1.5166,1.5164,1.5165,232400000.0
2009-06-05 02:29:00,1.5165,1.51665,1.5164,1.5165,233800000.0
2009-06-05 02:30:00,1.5165,1.51665,1.5164,1.5164,176099999.0
2009-06-05 02:31:00,1.5165,1.5166,1.5164,1.5165,424600000.0
2009-06-05 02:32:00,1.5165,1.51655,1.5164,1.5164,76600000.0
2009-06-05 02:33:00,1.5164,1.5165,1.5164,1.5165,60000000.0
2009-06-05 02:34:00,1.5165,1.5165,1.5165,1.5165,6400000.0
2009-06-05 02:35:00,1.5165,1.51655,1.51645,1.5165,25400000.0
2009-06-05 02:36:00,1.5164,1.5165,1.5164,1.5165,14400000.0
2009-06-05 02:37:00,1.5165,1.5165,1.5164,1.5165,44800000.0
2009-06-05 02:38:00,1.51645,1.5166,1.51645,1.5165,95200000.0
2009-06-05 02:39:00,1.5165,1.5165,1.5165,1.5165,3200000.0
2009-06-05 02:40:00,1.5165,1.5165,1.5165,1.5165,6400000.0
2009-06-05 02:41:00,1.51625,1.5163,1.516,1.51605,151200000.0
2009-06-05 02:42:00,1.5161,1.51625,1.5159,1.5162,276800000.0
2009-06-05 02:43:00,1.51615,1.51645,1.51615,1.5162,485800000.0
2009-06-05 02:44:00,1.5162,1.51625,1.51615,1.5162,875200000.0
2009-06-05 02:45:00,1.51615,1.5163,1.51615,1.5162,655000000.0
2009-06-05 02:46:00,1.5162,1.51625,1.51575,1.51585,514400000.0
2009-06-05 02:47:00,1.5158,1.5159,1.5158,1.51585,76000000.0
2009-06-05 02:48:00,1.5158,1.51585,1.5158,1.51585,64800000.0
2009-06-05 02:49:00,1.51585,1.51595,1.51585,1.51595,20800000.0
2009-06-05 02:50:00,1.516,1.516,1.5155,1.5157,544200000.0
2009-06-05 02:51:00,1.5156,1.51575,1.51555,1.5156,188600000.0
2009-06-05 02:52:00,1.5157,1.5157,1.5155,1.5156,198800000.0
2009-06-05 02:53:00,1.51555,1.5156,1.5155,1.5155,264600000.0
2009-06-05 02:54:00,1.5156,1.5157,1.5155,1.51555,289000000.0
2009-06-05 02:55:00,1.5155,1.5157,1.51545,1.51555,325600000.0
2009-06-05 02:56:00,1.51555,1.5156,1.51555,1.51555,237400000.0
2009-06-05 02:57:00,1.5156,1.5156,1.5155,1.5155,291600000.0
2009-06-05 02:58:00,1.5156,1.5156,1.5155,1.51555,414400000.0
2009-06-05 02:59:00,1.51555,1.5156,1.5155,1.5155,460200000.0
2009-06-05 03:00:00,1.5155,1.51555,1.5155,1.51555,19200000.0
2009-06-05 03:01:00,1.5155,1.51555,1.5155,1.51555,79400000.0
2009-06-05 03:02:00,1.51555,1.51555,1.51555,1.51555,51800000.0
2009-06-05 03:03:00,1.51555,1.51565,1.51555,1.51565,65400000.0
2009-06-05 03:04:00,1.51565,1.51565,1.51555,1.51555,66200000.0
2009-06-05 03:05:00,1.51555,1.51565,1.51555,1.5156,113000000.0
2009-06-05 03:06:00,1.51565,1.5157,1.5155,1.5155,205000000.0
2009-06-05 03:07:00,1.51555,1.51565,1.5155,1.5156,425000000.0
2009-06-05 03:08:00,1.5156,1.51565,1.5156,1.51565,244200000.0
2009-06-05 03:09:00,1.51565,1.51565,1.5156,1.5156,92800000.0
2009-06-05 03:10:00,1.5156,1.51565,1.5156,1.5156,60800000.0
2009-06-05 03:11:00,1.51565,1.5157,1.5156,1.5156,240800000.0
2009-06-05 03:12:00,1.51555,1.51555,1.5155,1.51555,340800002.0
2009-06-05 03:13:00,1.51555,1.51565,1.51555,1.5156,30400000.0
2009-06-05 03:14:00,1.5156,1.5157,1.51555,1.51565,73400000.0
2009-06-05 03:15:00,1.5157,1.5157,1.51555,1.5156,27200000.0
2009-06-05 03:16:00,1.5156,1.5159,1.5156,1.51575,78400000.0
2009-06-05 03:17:00,1.51575,1.5158,1.51555,1.51565,106000001.0
2009-06-05 03:18:00,1.5156,1.5157,1.5156,1.51565,49200000.0
2009-06-05 03:19:00,1.51565,1.51565,1.51545,1.51555,136200000.0
2009-06-05 03:20:00,1.5156,1.5158,1.51555,1.51575,185800000.0
2009-06-05 03:21:00,1.5158,1.5158,1.51575,1.51575,15400000.0
2009-06-05 03:22:00,1.5158,1.51585,1.5157,1.51585,154000000.0
2009-06-05 03:23:00,1.5159,1.5159,1.5157,1.5157,150600000.0
2009-06-05 03:24:00,1.51565,1.51575,1.51565,1.5157,45200000.0
2009-06-05 03:25:00,1.5157,1.51575,1.51555,1.51565,227000000.0
2009-06-05 03:26:00,1.51565,1.51565,1.51525,1.51525,119400000.0
2009-06-05 03:27:00,1.5154,1.5156,1.51525,1.51545,258400000.0
2009-06-05 03:28:00,1.51545,1.51555,1.51535,1.5155,110600000.0
2009-06-05 03:29:00,1.5154,1.5155,1.5154,1.5154,60400000.0
2009-06-05 03:30:00,1.5154,1.5155,1.51535,1.51535,156400000.0
2009-06-05 03:31:00,1.51555,1.51555,1.51535,1.51535,169600000.0
2009-06-05 03:32:00,1.5154,1.5155,1.51535,1.5155,115800000.0
2009-06-05 03:33:00,1.5155,1.5156,1.51545,1.5156,206200000.0
2009-06-05 03:34:00,1.51565,1.5161,1.51565,1.5159,174000000.0
2009-06-05 03:35:00,1.5159,1.516,1.5159,1.5159,99200000.0
2009-06-05 03:36:00,1.5159,1.51595,1.5159,1.51595,127200000.0
2009-06-05 03:37:00,1.51595,1.516,1.5159,1.51595,332600000.0
2009-06-05 03:38:00,1.51595,1.51605,1.5159,1.51605,265800000.0
2009-06-05 03:39:00,1.51605,1.5161,1.516,1.516,423400000.0
2009-06-05 03:40:00,1.516,1.516,1.516,1.516,353600000.0
2009-06-05 03:41:00,1.51605,1.51615,1.516,1.51605,370000000.0
2009-06-05 03:42:00,1.51605,1.51615,1.516,1.51605,213600000.0
2009-06-05 03:43:00,1.5161,1.5161,1.51605,1.51605,47800000.0
2009-06-05 03:44:00,1.51605,1.51615,1.51565,1.51565,94400000.0
2009-06-05 03:45:00,1.51565,1.51585,1.51555,1.51575,109800000.0
2009-06-05 03:46:00,1.51575,1.5158,1.51575,1.5158,14800000.0
2009-06-05 03:47:00,1.5158,1.5159,1.5158,1.5158,87400000.0
2009-06-05 03:48:00,1.51501,1.51543,1.51501,1.51543,28600000.0
2009-06-05 03:49:00,1.5158,1.51585,1.5158,1.5158,102800000.0
2009-06-05 03:50:00,1.5158,1.5158,1.5158,1.5158,19200000.0
2009-06-05 03:51:00,1.5158,1.5158,1.5158,1.5158,3200000.0
2009-06-05 03:52:00,1.5158,1.5161,1.5158,1.51585,226300000.0
2009-06-05 03:53:00,1.51585,1.51585,1.5157,1.51575,55200000.0
2009-06-05 03:54:00,1.5158,1.5158,1.51575,1.51575,5600000.0
2009-06-05 03:55:00,1.51575,1.51575,1.51575,1.51575,17200000.0
2009-06-05 03:56:00,1.51575,1.51575,1.51575,1.51575,16600000.0
2009-06-05 03:57:00,1.51531,1.51553,1.51515,1.51542,20400000.0
2009-06-05 03:58:00,1.51575,1.51575,1.51545,1.51545,73200000.0
2009-06-05 03:59:00,1.5155,1.51555,1.51545,1.51555,152400000.0
2009-06-05 04:00:00,1.51555,1.5156,1.51555,1.51555,69400000.0
2009-06-05 04:01:00,1.51555,1.51575,1.51555,1.51555,230800000.0
2009-06-05 04:02:00,1.51555,1.51565,1.51555,1.51565,120400000.0
2009-06-05 04:03:00,1.51575,1.51575,1.51565,1.51565,219200000.0
2009-06-05 04:04:00,1.51565,1.51565,1.51565,1.51565,246000000.0
2009-06-05 04:05:00,1.51565,1.51595,1.51565,1.51585,245600000.0
2009-06-05 04:06:00,1.51585,1.5161,1.51585,1.51605,31000000.0
2009-06-05 04:07:00,1.51585,1.51595,1.51585,1.51585,10200000.0
2009-06-05 04:08:00,1.51585,1.51585,1.51585,1.51585,18000000.0
2009-06-05 04:09:00,1.51585,1.51585,1.51585,1.51585,12000000.0
2009-06-05 04:10:00,1.51585,1.51615,1.51585,1.51605,90200000.0
2009-06-05 04:11:00,1.516,1.5161,1.5159,1.51605,17600000.0
2009-06-05 04:12:00,1.5161,1.5161,1.5161,1.5161,5000000.0
2009-06-05 04:13:00,1.51605,1.5161,1.51575,1.51585,19400000.0
2009-06-05 04:14:00,1.5159,1.51595,1.51585,1.5159,136400000.0
2009-06-05 04:15:00,1.5159,1.5159,1.5157,1.5157,375800000.0
2009-06-05 04:16:00,1.51575,1.51575,1.5157,1.5157,489400000.0
2009-06-05 04:17:00,1.5157,1.51575,1.5157,1.5157,126399999.0
2009-06-05 04:18:00,1.5157,1.5157,1.5157,1.5157,130400000.0
2009-06-05 04:19:00,1.5157,1.5158,1.5157,1.5157,216800000.0
2009-06-05 04:20:00,1.5157,1.5158,1.5157,1.5157,158600000.0
2009-06-05 04:21:00,1.51575,1.51575,1.5157,1.5157,84400001.0
2009-06-05 04:22:00,1.5157,1.5158,1.5157,1.5158,56400000.0
2009-06-05 04:23:00,1.5158,1.5158,1.5157,1.5157,78400000.0
2009-06-05 04:24:00,1.5157,1.51605,1.5157,1.51585,281700000.0
2009-06-05 04:25:00,1.5158,1.51585,1.51575,1.51575,77800000.0
2009-06-05 04:26:00,1.5158,1.51585,1.5157,1.51575,67200000.0
2009-06-05 04:27:00,1.5158,1.5158,1.5156,1.5156,118200000.0
2009-06-05 04:28:00,1.51565,1.51575,1.51565,1.51565,34800000.0
2009-06-05 04:29:00,1.5157,1.5157,1.51565,1.5157,25200000.0
2009-06-05 04:30:00,1.5157,1.51575,1.51565,1.51575,31600000.0
2009-06-05 04:31:00,1.51575,1.51585,1.51575,1.5158,52200000.0
2009-06-05 04:32:00,1.5158,1.5158,1.5157,1.5157,23400000.0
2009-06-05 04:33:00,1.5157,1.51575,1.5157,1.5157,30600000.0
2009-06-05 04:34:00,1.5158,1.5158,1.5157,1.5158,108400000.0
2009-06-05 04:35:00,1.51575,1.51585,1.51565,1.51565,124000000.0
2009-06-05 04:36:00,1.51585,1.5159,1.51565,1.51575,132800000.0
2009-06-05 04:37:00,1.5158,1.51585,1.51575,1.51585,60000000.0
2009-06-05 04:38:00,1.51585,1.516,1.5158,1.516,84200000.0
2009-06-05 04:39:00,1.5159,1.51595,1.5159,1.5159,54000000.0
2009-06-05 04:40:00,1.51585,1.5159,1.5157,1.51585,94400000.0
2009-06-05 04:41:00,1.51585,1.51585,1.5157,1.51575,124000000.0
2009-06-05 04:42:00,1.5157,1.51595,1.5157,1.51595,78400000.0
2009-06-05 04:43:00,1.51595,1.51625,1.51575,1.51625,236200000.0
2009-06-05 04:44:00,1.51635,1.5164,1.5161,1.5161,128000000.0
2009-06-05 04:45:00,1.51615,1.51635,1.516,1.5161,281800000.0
2009-06-05 04:46:00,1.51615,1.5164,1.51605,1.5163,265600000.0
2009-06-05 04:47:00,1.51625,1.51625,1.516,1.5161,383200000.0
2009-06-05 04:48:00,1.5161,1.5161,1.51605,1.5161,45400000.0
2009-06-05 04:49:00,1.5161,1.5161,1.516,1.51605,102200000.0
2009-06-05 04:50:00,1.51605,1.51605,1.51605,1.51605,35200000.0
2009-06-05 04:51:00,1.51605,1.51605,1.51605,1.51605,38000000.0
2009-06-05 04:52:00,1.51605,1.51605,1.51605,1.51605,37600000.0
2009-06-05 04:53:00,1.51605,1.51625,1.51605,1.51605,108600000.0
2009-06-05 04:54:00,1.51615,1.51625,1.51605,1.5161,134600000.0
2009-06-05 04:55:00,1.51615,1.51625,1.51605,1.51625,37600000.0
2009-06-05 04:56:00,1.5163,1.5164,1.516,1.51625,85000000.0
2009-06-05 04:57:00,1.51625,1.51625,1.51625,1.51625,30400000.0
2009-06-05 04:58:00,1.51625,1.51625,1.51625,1.51625,8000000.0
2009-06-05 04:59:00,1.51625,1.51625,1.5162,1.51625,52400000.0
2009-06-05 05:00:00,1.51625,1.51625,1.51625,1.51625,111400000.0
2009-06-05 05:01:00,1.51625,1.51625,1.51605,1.51605,79200000.0
2009-06-05 05:02:00,1.51605,1.5162,1.51605,1.5162,182400000.0
2009-06-05 05:03:00,1.5162,1.51625,1.516,1.51625,240200000.0
2009-06-05 05:04:00,1.51625,1.51635,1.51625,1.51635,177000000.0
2009-06-05 05:05:00,1.51635,1.5164,1.51625,1.51625,119800000.0
2009-06-05 05:06:00,1.51625,1.51635,1.51625,1.51635,152200000.0
2009-06-05 05:07:00,1.51635,1.5164,1.5162,1.51625,172200000.0
2009-06-05 05:08:00,1.51625,1.51625,1.51615,1.51615,108000000.0
2009-06-05 05:09:00,1.5162,1.51625,1.5161,1.5161,154400000.0
2009-06-05 05:10:00,1.5161,1.5161,1.5159,1.51605,105000000.0
2009-06-05 05:11:00,1.5161,1.51615,1.5161,1.51615,66400000.0
2009-06-05 05:12:00,1.51615,1.51615,1.5161,1.51615,115200000.0
2009-06-05 05:13:00,1.5161,1.5162,1.5161,1.51615,78400000.0
2009-06-05 05:14:00,1.51615,1.51615,1.5161,1.51615,96800000.0
2009-06-05 05:15:00,1.51615,1.51615,1.5161,1.5161,92000000.0
2009-06-05 05:16:00,1.5161,1.51615,1.5161,1.5161,106400000.0
2009-06-05 05:17:00,1.5161,1.51615,1.5161,1.51615,125600000.0
2009-06-05 05:18:00,1.51615,1.51615,1.5161,1.5161,56000000.0
2009-06-05 05:19:00,1.5161,1.51615,1.5161,1.51615,124400000.0
2009-06-05 05:20:00,1.51615,1.5162,1.51605,1.5161,308200000.0
2009-06-05 05:21:00,1.5161,1.51615,1.5161,1.51615,196000000.0
2009-06-05 05:22:00,1.51615,1.5162,1.51615,1.5162,112000000.0
2009-06-05 05:23:00,1.5162,1.51625,1.5162,1.5162,222400000.0
2009-06-05 05:24:00,1.5162,1.51625,1.5161,1.5161,98200000.0
2009-06-05 05:25:00,1.5162,1.5163,1.51615,1.5162,99200000.0
2009-06-05 05:26:00,1.5162,1.51625,1.5161,1.51625,195000000.0
2009-06-05 05:27:00,1.51625,1.5163,1.51625,1.51625,73800000.0
2009-06-05 05:28:00,1.5163,1.5163,1.51625,1.5163,111200000.0
2009-06-05 05:29:00,1.5163,1.5163,1.51625,1.5163,17200000.0
2009-06-05 05:30:00,1.51635,1.5164,1.51625,1.51635,159800000.0
2009-06-05 05:31:00,1.51635,1.51635,1.5163,1.5163,145800000.0
2009-06-05 05:32:00,1.5163,1.5163,1.5163,1.5163,12000000.0
2009-06-05 05:33:00,1.5163,1.5163,1.5163,1.5163,12000000.0
2009-06-05 05:34:00,1.51635,1.5164,1.5162,1.5162,56400000.0
2009-06-05 05:35:00,1.51635,1.51635,1.5163,1.5163,37600000.0
2009-06-05 05:36:00,1.5163,1.51635,1.5162,1.51635,118800000.0
2009-06-05 05:37:00,1.51635,1.5164,1.5163,1.51635,73200000.0
2009-06-05 05:38:00,1.5163,1.5164,1.5163,1.5164,129600000.0
2009-06-05 05:39:00,1.5164,1.5164,1.5163,1.5163,56000000.0
2009-06-05 05:40:00,1.5163,1.5163,1.5163,1.5163,62400000.0
2009-06-05 05:41:00,1.5163,1.51635,1.5163,1.5163,33600000.0
2009-06-05 05:42:00,1.5163,1.5163,1.5163,1.5163,97800000.0
2009-06-05 05:43:00,1.5163,1.5163,1.51625,1.5163,94400000.0
2009-06-05 05:44:00,1.5163,1.5163,1.51625,1.51625,74400000.0
2009-06-05 05:45:00,1.5163,1.5163,1.5163,1.5163,61600000.0
2009-06-05 05:46:00,1.5163,1.51635,1.51625,1.5163,123200000.0
2009-06-05 05:47:00,1.5162,1.5162,1.5161,1.5161,185800000.0
2009-06-05 05:48:00,1.5161,1.51625,1.5161,1.51615,99200000.0
2009-06-05 05:49:00,1.51615,1.51625,1.5161,1.5161,185600000.0
2009-06-05 05:50:00,1.5161,1.51615,1.5161,1.51615,16800000.0
2009-06-05 05:51:00,1.51615,1.51635,1.51615,1.5163,16000000.0
2009-06-05 05:52:00,1.51625,1.51625,1.5162,1.5162,24000000.0
2009-06-05 05:53:00,1.5162,1.5162,1.5161,1.5161,87800000.0
2009-06-05 05:54:00,1.5161,1.5162,1.5161,1.5162,87200000.0
2009-06-05 05:55:00,1.51615,1.51615,1.5161,1.5161,84000000.0
2009-06-05 05:56:00,1.5161,1.51615,1.5161,1.5161,263399999.0
2009-06-05 05:57:00,1.51615,1.51625,1.5161,1.5162,219800000.0
2009-06-05 05:58:00,1.5162,1.51625,1.5161,1.51615,53200000.0
2009-06-05 05:59:00,1.5161,1.51625,1.5161,1.5162,209400001.0
2009-06-05 06:00:00,1.5162,1.5163,1.51615,1.5162,257800000.0
2009-06-05 06:01:00,1.51625,1.51635,1.5162,1.5163,102400000.0
2009-06-05 06:02:00,1.5163,1.51635,1.5162,1.5162,225200000.0
2009-06-05 06:03:00,1.51625,1.51625,1.51615,1.5162,270200000.0
2009-06-05 06:04:00,1.5162,1.5162,1.5161,1.5162,233000000.0
2009-06-05 06:05:00,1.51625,1.51635,1.5162,1.51625,243000000.0
2009-06-05 06:06:00,1.5163,1.5163,1.51625,1.51625,110600000.0
2009-06-05 06:07:00,1.51625,1.51635,1.5162,1.5162,95400000.0
2009-06-05 06:08:00,1.51625,1.5163,1.5162,1.5163,98400000.0
2009-06-05 06:09:00,1.5163,1.5163,1.51625,1.51625,93400000.0
2009-06-05 06:10:00,1.5163,1.51635,1.5162,1.51625,169000000.0
2009-06-05 06:11:00,1.5163,1.5163,1.51625,1.51625,310800000.0
2009-06-05 06:12:00,1.51625,1.5163,1.5162,1.5163,330600000.0
2009-06-05 06:13:00,1.51625,1.5163,1.5162,1.5163,261400000.0
2009-06-05 06:14:00,1.51635,1.51635,1.51625,1.51625,221200000.0
2009-06-05 06:15:00,1.51625,1.5163,1.51625,1.51625,217800000.0
2009-06-05 06:16:00,1.51625,1.5163,1.5162,1.5163,274000000.0
2009-06-05 06:17:00,1.5163,1.5163,1.5162,1.51625,209000000.0
2009-06-05 06:18:00,1.5163,1.5163,1.51625,1.5163,219600000.0
2009-06-05 06:19:00,1.5163,1.5163,1.5162,1.5163,362200000.0
2009-06-05 06:20:00,1.51625,1.5163,1.51625,1.51625,228600000.0
2009-06-05 06:21:00,1.5163,1.5163,1.51625,1.5163,276600000.0
2009-06-05 06:22:00,1.5163,1.5163,1.51625,1.51625,279600000.0
2009-06-05 06:23:00,1.51625,1.51635,1.5162,1.5162,344400000.0
2009-06-05 06:24:00,1.51625,1.51625,1.5162,1.51625,52800000.0
2009-06-05 06:25:00,1.5162,1.51625,1.5162,1.5162,117600000.0
2009-06-05 06:26:00,1.5162,1.5162,1.5162,1.5162,285600000.0
2009-06-05 06:27:00,1.5162,1.51625,1.5162,1.51625,212800000.0
2009-06-05 06:28:00,1.51625,1.51625,1.5162,1.51625,372600000.0
2009-06-05 06:29:00,1.51625,1.5164,1.5162,1.5162,349000000.0
2009-06-05 06:30:00,1.5162,1.5163,1.5162,1.5162,140200000.0
2009-06-05 06:31:00,1.51625,1.51625,1.5162,1.51625,632800000.0
2009-06-05 06:32:00,1.51625,1.51625,1.5162,1.5162,307400000.0
2009-06-05 06:33:00,1.5162,1.5162,1.516,1.516,303800000.0
2009-06-05 06:34:00,1.516,1.5162,1.516,1.51605,308000000.0
2009-06-05 06:35:00,1.51605,1.5161,1.516,1.5161,275400000.0
2009-06-05 06:36:00,1.5161,1.5161,1.516,1.516,313600000.0
2009-06-05 06:37:00,1.51605,1.5161,1.516,1.516,421000000.0
2009-06-05 06:38:00,1.51605,1.5161,1.516,1.51605,279200000.0
2009-06-05 06:39:00,1.516,1.51605,1.516,1.516,207000000.0
2009-06-05 06:40:00,1.516,1.51605,1.516,1.516,333600000.0
2009-06-05 06:41:00,1.516,1.51605,1.516,1.51605,160000000.0
2009-06-05 06:42:00,1.51605,1.51605,1.51585,1.51585,219000000.0
2009-06-05 06:43:00,1.5159,1.51595,1.5157,1.51595,442200000.0
2009-06-05 06:44:00,1.5159,1.5159,1.5158,1.5158,8000000.0
2009-06-05 06:45:00,1.5159,1.5161,1.5158,1.5159,374400000.0
2009-06-05 06:46:00,1.5159,1.51605,1.5157,1.51585,513800000.0
2009-06-05 06:47:00,1.51585,1.51595,1.5158,1.51595,347999999.0
2009-06-05 06:48:00,1.51595,1.51605,1.5158,1.5159,164000000.0
2009-06-05 06:49:00,1.51585,1.5162,1.5158,1.5158,238000000.0
2009-06-05 06:50:00,1.5158,1.5159,1.5158,1.5159,298400001.0
2009-06-05 06:51:00,1.5159,1.5159,1.5158,1.51585,27800000.0
2009-06-05 06:52:00,1.5159,1.5159,1.51575,1.5159,86200000.0
2009-06-05 06:53:00,1.5159,1.516,1.5159,1.51595,270400000.0
2009-06-05 06:54:00,1.5159,1.516,1.5158,1.5158,107200000.0
2009-06-05 06:55:00,1.51585,1.516,1.5158,1.516,259000000.0
2009-06-05 06:56:00,1.516,1.516,1.5158,1.5158,192800000.0
2009-06-05 06:57:00,1.5158,1.51605,1.5158,1.516,425000000.0
2009-06-05 06:58:00,1.51605,1.51605,1.516,1.516,319000000.0
2009-06-05 06:59:00,1.516,1.51605,1.516,1.516,435800000.0
2009-06-05 07:00:00,1.51605,1.51605,1.5158,1.5158,459200000.0
2009-06-05 07:01:00,1.5158,1.5159,1.5158,1.5158,165800000.0
2009-06-05 07:02:00,1.5158,1.51585,1.51545,1.5158,173600000.0
2009-06-05 07:03:00,1.51585,1.5159,1.51565,1.51565,138000000.0
2009-06-05 07:04:00,1.5157,1.51595,1.51565,1.5157,159800000.0
2009-06-05 07:05:00,1.5157,1.51575,1.5157,1.5157,137000000.0
2009-06-05 07:06:00,1.51575,1.51575,1.5157,1.5157,50000000.0
2009-06-05 07:07:00,1.51575,1.51585,1.51575,1.51575,140000000.0
2009-06-05 07:08:00,1.5158,1.51585,1.51575,1.51575,161000000.0
2009-06-05 07:09:00,1.51575,1.51575,1.51575,1.51575,142200000.0
2009-06-05 07:10:00,1.51575,1.51585,1.51575,1.5158,75800000.0
2009-06-05 07:11:00,1.5158,1.51595,1.5158,1.5159,82000000.0
2009-06-05 07:12:00,1.51605,1.5161,1.516,1.51605,59800000.0
2009-06-05 07:13:00,1.51605,1.51615,1.516,1.51605,50000000.0
2009-06-05 07:14:00,1.5161,1.51615,1.51605,1.5161,23800000.0
2009-06-05 07:15:00,1.5161,1.51615,1.51605,1.5161,53200000.0
2009-06-05 07:16:00,1.5161,1.5162,1.5161,1.5161,67800000.0
2009-06-05 07:17:00,1.51605,1.5161,1.51605,1.5161,95200000.0
2009-06-05 07:18:00,1.5161,1.51615,1.51605,1.51605,147200000.0
2009-06-05 07:19:00,1.5161,1.5161,1.5161,1.5161,56600000.0
2009-06-05 07:20:00,1.51605,1.51625,1.516,1.51615,171000000.0
2009-06-05 07:21:00,1.51605,1.5162,1.51605,1.51615,140800000.0
2009-06-05 07:22:00,1.51615,1.5163,1.5161,1.5162,113400000.0
2009-06-05 07:23:00,1.5162,1.5162,1.5161,1.5161,267400000.0
2009-06-05 07:24:00,1.5161,1.51625,1.5161,1.5161,84200000.0
2009-06-05 07:25:00,1.5161,1.51625,1.5161,1.5162,231400000.0
2009-06-05 07:26:00,1.5162,1.51625,1.51615,1.51615,84800000.0
2009-06-05 07:27:00,1.51615,1.5162,1.5161,1.5162,113000000.0
2009-06-05 07:28:00,1.5162,1.5162,1.51615,1.51615,65000000.0
2009-06-05 07:29:00,1.51615,1.5162,1.5161,1.51615,150800000.0
2009-06-05 07:30:00,1.51615,1.5162,1.5161,1.5161,75200000.0
2009-06-05 07:31:00,1.5161,1.5162,1.51575,1.51575,600400000.0
2009-06-05 07:32:00,1.5157,1.51595,1.5156,1.51595,235600000.0
2009-06-05 07:33:00,1.516,1.51605,1.51575,1.51575,240000000.0
2009-06-05 07:34:00,1.51585,1.5162,1.51585,1.51605,313400000.0
2009-06-05 07:35:00,1.51605,1.5166,1.51605,1.5165,243000000.0
2009-06-05 07:36:00,1.5165,1.51655,1.51625,1.51625,121200000.0
2009-06-05 07:37:00,1.51625,1.51625,1.51625,1.51625,67200000.0
2009-06-05 07:38:00,1.51625,1.51635,1.5162,1.5163,50600000.0
2009-06-05 07:39:00,1.5163,1.51645,1.5163,1.51645,132600000.0
2009-06-05 07:40:00,1.51645,1.51645,1.5163,1.51635,129600000.0
2009-06-05 07:41:00,1.51645,1.51655,1.5164,1.5164,89800000.0
2009-06-05 07:42:00,1.51635,1.51655,1.51635,1.5165,150000000.0
2009-06-05 07:43:00,1.51645,1.5166,1.51645,1.5166,79800000.0
2009-06-05 07:44:00,1.5165,1.51655,1.51645,1.51645,209800000.0
2009-06-05 07:45:00,1.5165,1.51655,1.51645,1.5165,197200000.0
2009-06-05 07:46:00,1.5165,1.51655,1.51645,1.51645,251000000.0
2009-06-05 07:47:00,1.51645,1.5165,1.51635,1.51635,139800000.0
2009-06-05 07:48:00,1.51635,1.51635,1.51635,1.51635,87800000.0
2009-06-05 07:49:00,1.51635,1.5165,1.51635,1.51635,130200000.0
2009-06-05 07:50:00,1.51635,1.5166,1.51625,1.51635,257800000.0
2009-06-05 07:51:00,1.5165,1.5165,1.51635,1.51635,68800000.0
2009-06-05 07:52:00,1.51635,1.5166,1.51635,1.51645,207000000.0
2009-06-05 07:53:00,1.51645,1.51645,1.51625,1.51625,195800000.0
2009-06-05 07:54:00,1.51625,1.51625,1.516,1.51615,169800000.0
2009-06-05 07:55:00,1.51615,1.51615,1.516,1.5161,213400000.0
2009-06-05 07:56:00,1.5161,1.5163,1.51595,1.5162,134900000.0
2009-06-05 07:57:00,1.5162,1.51625,1.51615,1.51615,143600000.0
2009-06-05 07:58:00,1.51615,1.5163,1.51615,1.5162,191800000.0
2009-06-05 07:59:00,1.5162,1.51635,1.51615,1.51625,194000000.0
2009-06-05 08:00:00,1.51625,1.51635,1.51625,1.51635,125800000.0
2009-06-05 08:01:00,1.51635,1.51665,1.51635,1.5166,136400000.0
2009-06-05 08:02:00,1.5166,1.5166,1.5165,1.5165,87400000.0
2009-06-05 08:03:00,1.5165,1.5165,1.5165,1.5165,95800000.0
2009-06-05 08:04:00,1.5165,1.51655,1.5165,1.5165,56800000.0
2009-06-05 08:05:00,1.5165,1.5165,1.51645,1.51645,156800000.0
2009-06-05 08:06:00,1.51645,1.5165,1.5161,1.5162,429200000.0
2009-06-05 08:07:00,1.5162,1.51635,1.51615,1.5163,275200000.0
2009-06-05 08:08:00,1.51635,1.5164,1.5162,1.51635,145800000.0
2009-06-05 08:09:00,1.51635,1.5164,1.51625,1.5163,122800000.0
2009-06-05 08:10:00,1.5163,1.51655,1.5162,1.5165,143800000.0
2009-06-05 08:11:00,1.5165,1.5167,1.5165,1.5167,124400000.0
2009-06-05 08:12:00,1.51675,1.5169,1.5167,1.5168,194200000.0
2009-06-05 08:13:00,1.5168,1.5172,1.5168,1.517,373000000.0
2009-06-05 08:14:00,1.517,1.517,1.51695,1.51695,154800000.0
2009-06-05 08:15:00,1.51695,1.51695,1.51665,1.5167,177400002.0
2009-06-05 08:16:00,1.5167,1.51685,1.51665,1.51685,38600001.0
2009-06-05 08:17:00,1.51685,1.5169,1.5167,1.51685,212800000.0
2009-06-05 08:18:00,1.51675,1.51675,1.51665,1.5167,40800000.0
2009-06-05 08:19:00,1.5166,1.51665,1.5165,1.51662,172400000.0
2009-06-05 08:20:00,1.5167,1.5169,1.5167,1.51685,35800000.0
2009-06-05 08:21:00,1.5169,1.51705,1.51675,1.51705,166000000.0
2009-06-05 08:22:00,1.51715,1.5175,1.5171,1.5175,68400000.0
2009-06-05 08:23:00,1.5175,1.5177,1.5175,1.5177,63300000.0
2009-06-05 08:24:00,1.5176,1.5176,1.51745,1.51755,137800000.0
2009-06-05 08:25:00,1.51755,1.51755,1.51735,1.5174,31600000.0
2009-06-05 08:26:00,1.5174,1.5175,1.51735,1.5174,110200000.0
2009-06-05 08:27:00,1.51755,1.51765,1.5174,1.5174,44600000.0
2009-06-05 08:28:00,1.51735,1.51755,1.51735,1.51735,94000000.0
2009-06-05 08:29:00,1.51735,1.5178,1.51735,1.5178,172000000.0
2009-06-05 08:30:00,1.51765,1.5178,1.51765,1.5178,55000000.0
2009-06-05 08:31:00,1.5178,1.51815,1.5178,1.5179,105400000.0
2009-06-05 08:32:00,1.5179,1.51805,1.5178,1.5178,261400000.0
2009-06-05 08:33:00,1.5178,1.518,1.5178,1.5178,283800000.0
2009-06-05 08:34:00,1.51785,1.518,1.51775,1.5178,365400000.0
2009-06-05 08:35:00,1.5178,1.51785,1.5177,1.5177,357599999.0
2009-06-05 08:36:00,1.51765,1.51785,1.51765,1.5178,178000000.0
2009-06-05 08:37:00,1.5178,1.51795,1.51775,1.51785,396200000.0
2009-06-05 08:38:00,1.51785,1.51795,1.51775,1.51795,786000000.0
2009-06-05 08:39:00,1.51795,1.51795,1.5178,1.5178,743200000.0
2009-06-05 08:40:00,1.5178,1.518,1.5178,1.5178,589400000.0
2009-06-05 08:41:00,1.5178,1.51795,1.5178,1.5179,74400000.0
2009-06-05 08:42:00,1.51795,1.518,1.5178,1.51785,189800000.0
2009-06-05 08:43:00,1.51785,1.518,1.51785,1.51795,146200000.0
2009-06-05 08:44:00,1.5179,1.5182,1.5179,1.51795,124200000.0
2009-06-05 08:45:00,1.51795,1.51825,1.5179,1.5182,483000000.0
2009-06-05 08:46:00,1.51815,1.5183,1.518,1.518,493200000.0
2009-06-05 08:47:00,1.518,1.51825,1.51795,1.51815,517099998.0
2009-06-05 08:48:00,1.51815,1.51835,1.51815,1.51815,229400000.0
2009-06-05 08:49:00,1.5182,1.51825,1.518,1.518,302200000.0
2009-06-05 08:50:00,1.518,1.5182,1.51795,1.5182,274400000.0
2009-06-05 08:51:00,1.51815,1.5183,1.5181,1.5181,208000000.0
2009-06-05 08:52:00,1.51815,1.51815,1.5179,1.51795,428200000.0
2009-06-05 08:53:00,1.51795,1.518,1.5178,1.5178,457600001.0
2009-06-05 08:54:00,1.51775,1.51825,1.51775,1.5182,185600000.0
2009-06-05 08:55:00,1.5182,1.51825,1.51795,1.51825,385799998.0
2009-06-05 08:56:00,1.5183,1.5183,1.51795,1.518,372600000.0
2009-06-05 08:57:00,1.51805,1.51835,1.51805,1.5183,236200000.0
2009-06-05 08:58:00,1.5183,1.5183,1.51825,1.5183,69200000.0
2009-06-05 08:59:00,1.5183,1.5183,1.5181,1.5181,151400000.0
2009-06-05 09:00:00,1.5181,1.51815,1.518,1.518,343600000.0
2009-06-05 09:01:00,1.518,1.51815,1.5179,1.518,418200000.0
2009-06-05 09:02:00,1.518,1.51815,1.51795,1.51805,376800000.0
2009-06-05 09:03:00,1.51805,1.51805,1.51785,1.51795,686000000.0
2009-06-05 09:04:00,1.51805,1.5181,1.5179,1.5179,459700000.0
2009-06-05 09:05:00,1.51795,1.51835,1.51795,1.51825,258200000.0
2009-06-05 09:06:00,1.51825,1.5184,1.5182,1.5184,237200000.0
2009-06-05 09:07:00,1.51835,1.5187,1.5181,1.5186,294000000.0
2009-06-05 09:08:00,1.51865,1.51865,1.51805,1.5183,319800000.0
2009-06-05 09:09:00,1.51835,1.51845,1.5181,1.5181,205400000.0
2009-06-05 09:10:00,1.5181,1.5182,1.51755,1.51765,254000000.0
2009-06-05 09:11:00,1.51765,1.51845,1.5176,1.5184,458000003.0
2009-06-05 09:12:00,1.5184,1.51845,1.51815,1.51825,308000000.0
2009-06-05 09:13:00,1.51815,1.51825,1.518,1.518,556400000.0
2009-06-05 09:14:00,1.518,1.51825,1.5179,1.5182,382400000.0
2009-06-05 09:15:00,1.5182,1.5184,1.5182,1.51835,306200000.0
2009-06-05 09:16:00,1.5183,1.5183,1.51815,1.51815,306600000.0
2009-06-05 09:17:00,1.51815,1.51825,1.5178,1.5179,394399999.0
2009-06-05 09:18:00,1.5179,1.518,1.51755,1.51785,443200000.0
2009-06-05 09:19:00,1.51785,1.51815,1.5178,1.5181,465800000.0
2009-06-05 09:20:00,1.5181,1.5183,1.5181,1.51815,491200001.0
2009-06-05 09:21:00,1.51815,1.5184,1.518,1.51825,535400000.0
2009-06-05 09:22:00,1.51825,1.51825,1.518,1.51815,482800000.0
2009-06-05 09:23:00,1.5182,1.5183,1.5181,1.5181,364599999.0
2009-06-05 09:24:00,1.51805,1.51825,1.51805,1.51815,415600002.0
2009-06-05 09:25:00,1.5182,1.5183,1.5181,1.5183,417600003.0
2009-06-05 09:26:00,1.5183,1.5183,1.5181,1.51815,350600000.0
2009-06-05 09:27:00,1.51815,1.5183,1.5181,1.5183,366000000.0
2009-06-05 09:28:00,1.5183,1.5189,1.5182,1.5188,293200000.0
2009-06-05 09:29:00,1.51885,1.51935,1.51865,1.51895,527400000.0
2009-06-05 09:30:00,1.51895,1.51925,1.5189,1.51915,271300000.0
2009-06-05 09:31:00,1.51925,1.5194,1.51915,1.51925,594600000.0
2009-06-05 09:32:00,1.51925,1.51935,1.5191,1.5193,479400000.0
2009-06-05 09:33:00,1.5193,1.51975,1.5192,1.5196,702700003.0
2009-06-05 09:34:00,1.5196,1.5198,1.5191,1.5192,269000000.0
2009-06-05 09:35:00,1.5192,1.5192,1.5188,1.5189,351200000.0
2009-06-05 09:36:00,1.51885,1.51905,1.51865,1.51905,346400000.0
2009-06-05 09:37:00,1.51905,1.51905,1.5187,1.51885,550400000.0
2009-06-05 09:38:00,1.51885,1.51955,1.51885,1.5192,486400000.0
2009-06-05 09:39:00,1.5192,1.51925,1.519,1.5192,452600000.0
2009-06-05 09:40:00,1.5192,1.5192,1.51865,1.51865,458900000.0
2009-06-05 09:41:00,1.51865,1.51935,1.51865,1.51925,489800000.0
2009-06-05 09:42:00,1.51925,1.5193,1.51905,1.51915,407000000.0
2009-06-05 09:43:00,1.51915,1.51945,1.519,1.5193,450200000.0
2009-06-05 09:44:00,1.5193,1.5194,1.5188,1.51885,491000000.0
2009-06-05 09:45:00,1.51895,1.5192,1.51895,1.5192,447000000.0
2009-06-05 09:46:00,1.51925,1.51935,1.519,1.519,196200000.0
2009-06-05 09:47:00,1.51905,1.5192,1.5187,1.5189,515300000.0
2009-06-05 09:48:00,1.51885,1.51885,1.518,1.51805,408800000.0
2009-06-05 09:49:00,1.518,1.51855,1.51785,1.51845,478200000.0
2009-06-05 09:50:00,1.5184,1.51875,1.5183,1.5183,710400000.0
2009-06-05 09:51:00,1.5183,1.5191,1.5183,1.51885,287600000.0
2009-06-05 09:52:00,1.51885,1.5193,1.51885,1.519,308200000.0
2009-06-05 09:53:00,1.519,1.519,1.5189,1.5189,275800000.0
2009-06-05 09:54:00,1.5189,1.5189,1.51865,1.5188,318200000.0
2009-06-05 09:55:00,1.5188,1.5188,1.5185,1.5185,300400000.0
2009-06-05 09:56:00,1.5185,1.5186,1.5184,1.5186,118400000.0
2009-06-05 09:57:00,1.5186,1.5186,1.5183,1.5184,180600002.0
2009-06-05 09:58:00,1.5184,1.51855,1.5183,1.5184,156199998.0
2009-06-05 09:59:00,1.5184,1.5185,1.5183,1.5184,313800000.0
2009-06-05 10:00:00,1.5184,1.51855,1.5184,1.5185,395600000.0
2009-06-05 10:01:00,1.5185,1.51865,1.5183,1.51865,394400000.0
2009-06-05 10:02:00,1.51865,1.519,1.51855,1.519,196600000.0
2009-06-05 10:03:00,1.519,1.51915,1.51885,1.5189,435600001.0
2009-06-05 10:04:00,1.5189,1.5189,1.51875,1.5188,342200000.0
2009-06-05 10:05:00,1.5188,1.519,1.51875,1.5189,295400000.0
2009-06-05 10:06:00,1.51885,1.5189,1.5185,1.51885,430000000.0
2009-06-05 10:07:00,1.51885,1.51905,1.5188,1.5189,392600000.0
2009-06-05 10:08:00,1.51885,1.519,1.51875,1.51885,538600001.0
2009-06-05 10:09:00,1.51885,1.51885,1.51815,1.5182,575800000.0
2009-06-05 10:10:00,1.5182,1.51825,1.51795,1.518,649600001.0
2009-06-05 10:11:00,1.518,1.5182,1.51795,1.51805,388600000.0
2009-06-05 10:12:00,1.51805,1.5184,1.51805,1.51825,654400001.0
2009-06-05 10:13:00,1.51825,1.51835,1.5178,1.51785,746800001.0
2009-06-05 10:14:00,1.51785,1.51805,1.51775,1.51805,462000000.0
2009-06-05 10:15:00,1.5181,1.51815,1.5179,1.518,569400000.0
2009-06-05 10:16:00,1.518,1.5181,1.5179,1.518,560800000.0
2009-06-05 10:17:00,1.518,1.51825,1.518,1.5181,537600000.0
2009-06-05 10:18:00,1.5181,1.5181,1.5181,1.5181,114000000.0
2009-06-05 10:19:00,1.5181,1.5182,1.518,1.5182,237600000.0
2009-06-05 10:20:00,1.5182,1.51845,1.5182,1.5184,658800000.0
2009-06-05 10:21:00,1.51835,1.51845,1.51815,1.5182,610000000.0
2009-06-05 10:22:00,1.5182,1.51825,1.5179,1.51795,383600000.0
2009-06-05 10:23:00,1.5179,1.518,1.5179,1.518,372000000.0
2009-06-05 10:24:00,1.518,1.518,1.5179,1.5179,357200000.0
2009-06-05 10:25:00,1.5179,1.518,1.5179,1.5179,209900000.0
2009-06-05 10:26:00,1.5179,1.5183,1.51775,1.5182,168000000.0
2009-06-05 10:27:00,1.5182,1.5183,1.518,1.5182,495200000.0
2009-06-05 10:28:00,1.5182,1.5183,1.51775,1.51805,507800001.0
2009-06-05 10:29:00,1.5181,1.5183,1.51785,1.5182,471400002.0
2009-06-05 10:30:00,1.5182,1.5183,1.51795,1.5181,317800000.0
2009-06-05 10:31:00,1.51805,1.5182,1.5178,1.5178,312000000.0
2009-06-05 10:32:00,1.5178,1.518,1.5177,1.5178,305200000.0
2009-06-05 10:33:00,1.5178,1.5179,1.5176,1.51775,298800000.0
2009-06-05 10:34:00,1.51775,1.518,1.5177,1.5178,360800000.0
2009-06-05 10:35:00,1.51775,1.51795,1.51775,1.5178,236400000.0
2009-06-05 10:36:00,1.51785,1.5179,1.5175,1.5175,332400000.0
2009-06-05 10:37:00,1.5175,1.5175,1.5171,1.5174,162900000.0
2009-06-05 10:38:00,1.5173,1.51735,1.51695,1.5173,397800000.0
2009-06-05 10:39:00,1.5173,1.5175,1.5173,1.5174,372600000.0
2009-06-05 10:40:00,1.5174,1.5174,1.51695,1.5171,472200000.0
2009-06-05 10:41:00,1.51715,1.5172,1.517,1.51715,314000000.0
2009-06-05 10:42:00,1.51715,1.51735,1.51705,1.5172,399300000.0
2009-06-05 10:43:00,1.51725,1.51745,1.5171,1.5173,273600000.0
2009-06-05 10:44:00,1.51735,1.51765,1.51725,1.51755,310100000.0
2009-06-05 10:45:00,1.51755,1.51775,1.5175,1.51775,58100000.0
2009-06-05 10:46:00,1.51775,1.51775,1.5175,1.5177,75200000.0
2009-06-05 10:47:00,1.51775,1.51775,1.51745,1.51745,55400000.0
2009-06-05 10:48:00,1.5174,1.5175,1.51725,1.51745,163200000.0
2009-06-05 10:49:00,1.51745,1.5175,1.5172,1.51735,225200000.0
2009-06-05 10:50:00,1.51735,1.5174,1.5172,1.5174,145200000.0
2009-06-05 10:51:00,1.51735,1.5175,1.51705,1.5172,142400000.0
2009-06-05 10:52:00,1.5172,1.51745,1.51705,1.51735,200600000.0
2009-06-05 10:53:00,1.51745,1.5178,1.51745,1.5178,59800000.0
2009-06-05 10:54:00,1.5178,1.5181,1.51775,1.5181,59200000.0
2009-06-05 10:55:00,1.5181,1.5182,1.518,1.5181,85800000.0
2009-06-05 10:56:00,1.518,1.51815,1.51785,1.51805,119500000.0
2009-06-05 10:57:00,1.518,1.51815,1.5179,1.51815,204800000.0
2009-06-05 10:58:00,1.51815,1.5182,1.5178,1.51785,278200000.0
2009-06-05 10:59:00,1.51785,1.5179,1.51775,1.5178,163600000.0
2009-06-05 11:00:00,1.51775,1.5178,1.5171,1.5171,335600000.0
2009-06-05 11:01:00,1.5172,1.5174,1.5172,1.5173,180600000.0
2009-06-05 11:02:00,1.5173,1.51745,1.51725,1.5173,409100000.0
2009-06-05 11:03:00,1.5173,1.5176,1.51725,1.5174,132800000.0
2009-06-05 11:04:00,1.5174,1.51745,1.5173,1.5174,254000000.0
2009-06-05 11:05:00,1.5175,1.5177,1.5174,1.5177,80400000.0
2009-06-05 11:06:00,1.51765,1.5178,1.5175,1.51765,152600000.0
2009-06-05 11:07:00,1.5178,1.5178,1.51765,1.51765,49800000.0
2009-06-05 11:08:00,1.5178,1.5179,1.5178,1.5178,32800000.0
2009-06-05 11:09:00,1.5178,1.5178,1.51755,1.5176,89400000.0
2009-06-05 11:10:00,1.5176,1.5177,1.5173,1.51735,363800000.0
2009-06-05 11:11:00,1.51745,1.5175,1.5172,1.51725,207000000.0
2009-06-05 11:12:00,1.5173,1.5177,1.5173,1.51755,536200000.0
2009-06-05 11:13:00,1.51755,1.5176,1.51725,1.5173,417600000.0
2009-06-05 11:14:00,1.5173,1.5175,1.51725,1.5174,321600000.0
2009-06-05 11:15:00,1.5174,1.5174,1.51735,1.51735,176800000.0
2009-06-05 11:16:00,1.51735,1.5174,1.51715,1.5172,362600000.0
2009-06-05 11:17:00,1.51715,1.51735,1.51715,1.5173,405600000.0
2009-06-05 11:18:00,1.5173,1.51735,1.51715,1.5173,321800000.0
2009-06-05 11:19:00,1.51725,1.5174,1.5171,1.5171,222800000.0
2009-06-05 11:20:00,1.51715,1.51715,1.51665,1.51685,275400000.0
2009-06-05 11:21:00,1.51685,1.51695,1.51665,1.51675,397600000.0
2009-06-05 11:22:00,1.51685,1.51695,1.51685,1.51695,49400000.0
2009-06-05 11:23:00,1.51695,1.517,1.51695,1.51695,108600000.0
2009-06-05 11:24:00,1.517,1.517,1.51695,1.517,168800000.0
2009-06-05 11:25:00,1.51705,1.5172,1.51695,1.51715,344600001.0
2009-06-05 11:26:00,1.51715,1.5172,1.51715,1.51715,112200000.0
2009-06-05 11:27:00,1.51715,1.51735,1.51715,1.51735,33000000.0
2009-06-05 11:28:00,1.51735,1.5176,1.51735,1.51745,104800000.0
2009-06-05 11:29:00,1.51745,1.5175,1.51745,1.51745,65000000.0
2009-06-05 11:30:00,1.51745,1.5175,1.5174,1.51745,202400001.0
2009-06-05 11:31:00,1.51745,1.51765,1.51745,1.5176,172000000.0
2009-06-05 11:32:00,1.5176,1.518,1.5176,1.51795,608799998.0
2009-06-05 11:33:00,1.51795,1.518,1.5176,1.5178,222200003.0
2009-06-05 11:34:00,1.51775,1.5178,1.5176,1.5176,250400000.0
2009-06-05 11:35:00,1.5175,1.51775,1.5175,1.5177,271000000.0
2009-06-05 11:36:00,1.51775,1.5179,1.51775,1.5178,434000000.0
2009-06-05 11:37:00,1.5178,1.51805,1.5178,1.51805,295399999.0
2009-06-05 11:38:00,1.518,1.5182,1.5179,1.518,350000001.0
2009-06-05 11:39:00,1.51795,1.518,1.5179,1.5179,174800000.0
2009-06-05 11:40:00,1.5179,1.51805,1.5179,1.518,562400000.0
2009-06-05 11:41:00,1.518,1.5183,1.5179,1.5183,431600000.0
2009-06-05 11:42:00,1.5183,1.51835,1.5182,1.5182,395800000.0
2009-06-05 11:43:00,1.5182,1.51825,1.51805,1.5182,335600000.0
2009-06-05 11:44:00,1.5182,1.5183,1.5182,1.5183,308800000.0
2009-06-05 11:45:00,1.5183,1.5183,1.518,1.51805,454900000.0
2009-06-05 11:46:00,1.5181,1.5184,1.5181,1.51835,325200003.0
2009-06-05 11:47:00,1.5183,1.51835,1.51825,1.5183,308000000.0
2009-06-05 11:48:00,1.5183,1.51835,1.51815,1.51815,778400000.0
2009-06-05 11:49:00,1.51815,1.51825,1.51805,1.5181,496599998.0
2009-06-05 11:50:00,1.5181,1.51825,1.518,1.5182,477199999.0
2009-06-05 11:51:00,1.5182,1.5183,1.5182,1.51825,204400000.0
2009-06-05 11:52:00,1.51815,1.51825,1.5181,1.5182,362200000.0
2009-06-05 11:53:00,1.5182,1.5182,1.518,1.5181,179400000.0
2009-06-05 11:54:00,1.5181,1.51815,1.518,1.5181,217799998.0
2009-06-05 11:55:00,1.5181,1.5181,1.518,1.518,49600000.0
2009-06-05 11:56:00,1.5181,1.5182,1.5181,1.5181,56400000.0
2009-06-05 11:57:00,1.5182,1.5182,1.5181,1.51815,259600000.0
2009-06-05 11:58:00,1.51815,1.5183,1.51805,1.51825,413400001.0
2009-06-05 11:59:00,1.51825,1.5187,1.5182,1.51855,191500000.0
2009-06-05 12:00:00,1.5186,1.51875,1.51835,1.51865,252000001.0
2009-06-05 12:01:00,1.51865,1.51895,1.51845,1.5186,447000002.0
2009-06-05 12:02:00,1.5186,1.5187,1.51855,1.5186,407000001.0
2009-06-05 12:03:00,1.5186,1.5188,1.51855,1.5186,369000000.0
2009-06-05 12:04:00,1.5186,1.5189,1.5185,1.5186,166300000.0
2009-06-05 12:05:00,1.5185,1.5187,1.5184,1.5184,334800001.0
2009-06-05 12:06:00,1.5184,1.51845,1.5182,1.51825,179800000.0
2009-06-05 12:07:00,1.5182,1.5183,1.5182,1.5183,196400000.0
2009-06-05 12:08:00,1.5183,1.5185,1.51825,1.5184,255200001.0
2009-06-05 12:09:00,1.51845,1.5185,1.5183,1.5183,404400000.0
2009-06-05 12:10:00,1.51825,1.5185,1.5182,1.5184,335200001.0
2009-06-05 12:11:00,1.5183,1.51845,1.5182,1.5183,166400000.0
2009-06-05 12:12:00,1.5183,1.5184,1.5182,1.5183,349999999.0
2009-06-05 12:13:00,1.5183,1.51855,1.5183,1.5184,421200000.0
2009-06-05 12:14:00,1.5184,1.5184,1.51795,1.5181,457200000.0
2009-06-05 12:15:00,1.51805,1.5183,1.518,1.5182,297600000.0
2009-06-05 12:16:00,1.5182,1.5182,1.51805,1.5182,297600000.0
2009-06-05 12:17:00,1.5182,1.5182,1.51805,1.51805,131000000.0
2009-06-05 12:18:00,1.51805,1.5185,1.51795,1.51845,337600000.0
2009-06-05 12:19:00,1.51845,1.5186,1.5182,1.51855,497400000.0
2009-06-05 12:20:00,1.51855,1.51855,1.5183,1.51835,551200000.0
2009-06-05 12:21:00,1.5184,1.51845,1.51835,1.51835,215800000.0
2009-06-05 12:22:00,1.51835,1.51865,1.51835,1.5186,276600000.0
2009-06-05 12:23:00,1.5186,1.5186,1.5184,1.5184,242600000.0
2009-06-05 12:24:00,1.51845,1.5187,1.51835,1.5186,704599999.0
2009-06-05 12:25:00,1.5186,1.5187,1.51845,1.51855,304200000.0
2009-06-05 12:26:00,1.5186,1.51865,1.5185,1.5186,191800000.0
2009-06-05 12:27:00,1.5186,1.51865,1.5184,1.51865,501600000.0
2009-06-05 12:28:00,1.51865,1.5187,1.5183,1.5184,332600000.0
2009-06-05 12:29:00,1.5184,1.51845,1.5183,1.5183,591200000.0
2009-06-05 12:30:00,1.51835,1.51835,1.5182,1.51835,379400000.0
2009-06-05 12:31:00,1.51835,1.5184,1.51815,1.51825,220000000.0
2009-06-05 12:32:00,1.51825,1.5183,1.51815,1.51825,179200000.0
2009-06-05 12:33:00,1.51825,1.5183,1.51825,1.5183,169600000.0
2009-06-05 12:34:00,1.5183,1.51855,1.51825,1.51855,467200001.0
2009-06-05 12:35:00,1.51855,1.5189,1.51845,1.5188,334400001.0
2009-06-05 12:36:00,1.5188,1.51885,1.5186,1.51865,293400000.0
2009-06-05 12:37:00,1.5187,1.5188,1.51865,1.51875,322000000.0
2009-06-05 12:38:00,1.51875,1.51885,1.5187,1.51885,373200000.0
2009-06-05 12:39:00,1.51885,1.5189,1.5187,1.5188,298999999.0
2009-06-05 12:40:00,1.5188,1.51885,1.51865,1.5187,670400000.0
2009-06-05 12:41:00,1.5187,1.5188,1.5186,1.51865,419800000.0
2009-06-05 12:42:00,1.51865,1.5187,1.51855,1.5186,351200003.0
2009-06-05 12:43:00,1.5186,1.51885,1.51855,1.5188,495400000.0
2009-06-05 12:44:00,1.5188,1.5188,1.5187,1.5187,385799997.0
2009-06-05 12:45:00,1.5187,1.5189,1.51865,1.5188,187600000.0
2009-06-05 12:46:00,1.5188,1.5189,1.51875,1.5189,87800000.0
2009-06-05 12:47:00,1.5189,1.5189,1.51865,1.51875,218800000.0
2009-06-05 12:48:00,1.51875,1.51905,1.51865,1.5189,287999999.0
2009-06-05 12:49:00,1.5189,1.51905,1.51885,1.5189,438400000.0
2009-06-05 12:50:00,1.5189,1.51895,1.5184,1.5184,292700000.0
2009-06-05 12:51:00,1.51835,1.51835,1.51785,1.518,477800000.0
2009-06-05 12:52:00,1.518,1.51815,1.51785,1.51795,377900000.0
2009-06-05 12:53:00,1.51795,1.518,1.5179,1.518,204200000.0
2009-06-05 12:54:00,1.518,1.518,1.5179,1.518,121800000.0
2009-06-05 12:55:00,1.518,1.51805,1.518,1.51805,72600000.0
2009-06-05 12:56:00,1.51805,1.5183,1.51805,1.5183,200200000.0
2009-06-05 12:57:00,1.5183,1.5186,1.5183,1.5186,220200001.0
2009-06-05 12:58:00,1.51865,1.5187,1.51835,1.5184,431599999.0
2009-06-05 12:59:00,1.5184,1.5187,1.5184,1.5185,293200000.0
2009-06-05 13:00:00,1.5185,1.5187,1.51845,1.5186,317200000.0
2009-06-05 13:01:00,1.5186,1.5186,1.51835,1.51855,314200000.0
2009-06-05 13:02:00,1.51855,1.5187,1.51855,1.5186,264600000.0
2009-06-05 13:03:00,1.5186,1.5186,1.51855,1.51855,31600000.0
2009-06-05 13:04:00,1.51855,1.51855,1.5185,1.51855,185000000.0
2009-06-05 13:05:00,1.51865,1.5187,1.51855,1.5186,353800000.0
2009-06-05 13:06:00,1.5186,1.51865,1.51855,1.5186,237600000.0
2009-06-05 13:07:00,1.5186,1.51865,1.51835,1.51845,215000001.0
2009-06-05 13:08:00,1.51845,1.51865,1.51835,1.51855,260000000.0
2009-06-05 13:09:00,1.5186,1.51875,1.51845,1.51855,444199998.0
2009-06-05 13:10:00,1.51845,1.5187,1.51845,1.51855,293399999.0
2009-06-05 13:11:00,1.51855,1.5189,1.51855,1.5187,422600000.0
2009-06-05 13:12:00,1.5187,1.5187,1.5183,1.5183,361600000.0
2009-06-05 13:13:00,1.5183,1.51835,1.5183,1.5183,468399999.0
2009-06-05 13:14:00,1.51835,1.51845,1.5183,1.51835,280000000.0
2009-06-05 13:15:00,1.5183,1.51835,1.5183,1.51835,349800000.0
2009-06-05 13:16:00,1.51835,1.51835,1.5183,1.51835,300600000.0
2009-06-05 13:17:00,1.51825,1.51855,1.5182,1.5185,847399996.0
2009-06-05 13:18:00,1.5185,1.5186,1.5184,1.5184,213000000.0
2009-06-05 13:19:00,1.5184,1.5184,1.5183,1.5184,126000000.0
2009-06-05 13:20:00,1.5184,1.5185,1.51835,1.51835,260800000.0
2009-06-05 13:21:00,1.51835,1.5184,1.5183,1.5184,81000000.0
2009-06-05 13:22:00,1.5184,1.5184,1.51825,1.5183,427600000.0
2009-06-05 13:23:00,1.5183,1.5185,1.5183,1.5184,222000000.0
2009-06-05 13:24:00,1.5184,1.5188,1.51835,1.5187,102400000.0
2009-06-05 13:25:00,1.5187,1.5188,1.5186,1.5188,102200000.0
2009-06-05 13:26:00,1.51875,1.5188,1.5185,1.5185,150600001.0
2009-06-05 13:27:00,1.5185,1.5186,1.5185,1.5186,206600001.0
2009-06-05 13:28:00,1.5186,1.5186,1.51835,1.5185,171800000.0
2009-06-05 13:29:00,1.5184,1.5185,1.5183,1.5184,267200000.0
2009-06-05 13:30:00,1.5184,1.51855,1.5184,1.51855,195400000.0
2009-06-05 13:31:00,1.5186,1.51865,1.5185,1.5185,37600000.0
2009-06-05 13:32:00,1.5185,1.5186,1.51845,1.5186,161200000.0
2009-06-05 13:33:00,1.51825,1.51844,1.51812,1.51838,606800000.0
2009-06-05 13:34:00,1.5186,1.5186,1.5185,1.5185,49200000.0
2009-06-05 13:35:00,1.5185,1.5186,1.5185,1.51855,96600000.0
2009-06-05 13:36:00,1.5185,1.5186,1.5184,1.5185,203200000.0
2009-06-05 13:37:00,1.5185,1.5186,1.5184,1.51855,158200000.0
2009-06-05 13:38:00,1.5185,1.5186,1.5185,1.5185,249600000.0
2009-06-05 13:39:00,1.5185,1.5186,1.5185,1.51855,249000000.0
2009-06-05 13:40:00,1.51855,1.5189,1.5185,1.5188,360000000.0
2009-06-05 13:41:00,1.51875,1.51885,1.5187,1.5188,417200000.0
2009-06-05 13:42:00,1.5188,1.5189,1.5186,1.5187,246000000.0
2009-06-05 13:43:00,1.5187,1.51875,1.5185,1.51855,331200000.0
2009-06-05 13:44:00,1.5185,1.5186,1.5185,1.51855,567800001.0
2009-06-05 13:45:00,1.51855,1.5186,1.5185,1.5186,336800000.0
2009-06-05 13:46:00,1.5186,1.5186,1.5185,1.5185,175000000.0
2009-06-05 13:47:00,1.5185,1.5185,1.5185,1.5185,159400000.0
2009-06-05 13:48:00,1.5185,1.51855,1.5185,1.5185,96800000.0
2009-06-05 13:49:00,1.5185,1.51855,1.5184,1.5185,150000000.0
2009-06-05 13:50:00,1.5185,1.5185,1.5183,1.5184,298200000.0
2009-06-05 13:51:00,1.5184,1.5185,1.51835,1.5184,188600000.0
2009-06-05 13:52:00,1.5185,1.5185,1.5184,1.51845,146800000.0
2009-06-05 13:53:00,1.51845,1.51865,1.51845,1.5186,164000000.0
2009-06-05 13:54:00,1.5186,1.5188,1.5185,1.51865,236800000.0
2009-06-05 13:55:00,1.51865,1.51895,1.51865,1.51865,239700000.0
2009-06-05 13:56:00,1.51865,1.5188,1.5186,1.5186,654800000.0
2009-06-05 13:57:00,1.5186,1.5187,1.5184,1.5186,392200000.0
2009-06-05 13:58:00,1.5186,1.5187,1.51845,1.5186,365400000.0
2009-06-05 13:59:00,1.5186,1.51865,1.51855,1.5186,407800000.0
2009-06-05 14:00:00,1.5186,1.51865,1.5185,1.5185,358900000.0
2009-06-05 14:01:00,1.5185,1.5188,1.5185,1.5187,235600001.0
2009-06-05 14:02:00,1.51865,1.5187,1.51845,1.5186,505600000.0
2009-06-05 14:03:00,1.5187,1.5189,1.5185,1.5188,352800001.0
2009-06-05 14:04:00,1.5187,1.51895,1.5186,1.51895,131200000.0
2009-06-05 14:05:00,1.51895,1.51905,1.51875,1.519,236200000.0
2009-06-05 14:06:00,1.5189,1.5191,1.51885,1.51895,341400000.0
2009-06-05 14:07:00,1.519,1.5191,1.5188,1.5189,297000000.0
2009-06-05 14:08:00,1.5189,1.51895,1.51875,1.51895,275400000.0
2009-06-05 14:09:00,1.519,1.5191,1.51885,1.51905,383000000.0
2009-06-05 14:10:00,1.51905,1.51925,1.519,1.51915,183100001.0
2009-06-05 14:11:00,1.5192,1.5193,1.51905,1.5193,239900000.0
2009-06-05 14:12:00,1.51925,1.5194,1.5191,1.5192,550800002.0
2009-06-05 14:13:00,1.51915,1.5192,1.51895,1.5191,344200001.0
2009-06-05 14:14:00,1.51915,1.5194,1.519,1.51905,630000000.0
2009-06-05 14:15:00,1.519,1.5194,1.519,1.5193,319200000.0
2009-06-05 14:16:00,1.5192,1.51945,1.51915,1.51925,242500000.0
2009-06-05 14:17:00,1.51925,1.51935,1.5192,1.51935,434400000.0
2009-06-05 14:18:00,1.51935,1.5194,1.51915,1.5192,459400000.0
2009-06-05 14:19:00,1.51915,1.5194,1.51905,1.51905,323400000.0
2009-06-05 14:20:00,1.51915,1.5193,1.51905,1.5193,378400000.0
2009-06-05 14:21:00,1.5193,1.5195,1.5191,1.5193,446600000.0
2009-06-05 14:22:00,1.51925,1.5195,1.5192,1.51935,379800000.0
2009-06-05 14:23:00,1.51935,1.5197,1.51925,1.51965,521200000.0
2009-06-05 14:24:00,1.51965,1.51985,1.51945,1.5195,402000000.0
2009-06-05 14:25:00,1.5195,1.51955,1.51915,1.51935,409200001.0
2009-06-05 14:26:00,1.51935,1.51935,1.51895,1.51925,451800000.0
2009-06-05 14:27:00,1.5192,1.5193,1.51835,1.5185,347600000.0
2009-06-05 14:28:00,1.51855,1.5194,1.5184,1.51915,261600000.0
2009-06-05 14:29:00,1.51925,1.5193,1.51895,1.51915,209800000.0
2009-06-05 14:30:00,1.51915,1.5201,1.5189,1.5201,687400000.0
2009-06-05 14:31:00,1.5201,1.5214,1.5201,1.5214,421200000.0
2009-06-05 14:32:00,1.5215,1.5218,1.52105,1.52155,532400000.0
2009-06-05 14:33:00,1.5215,1.5222,1.52075,1.5218,576500000.0
2009-06-05 14:34:00,1.5218,1.52345,1.52175,1.52295,578800001.0
2009-06-05 14:35:00,1.52295,1.52345,1.52225,1.5231,435000000.0
2009-06-05 14:36:00,1.5231,1.5235,1.52275,1.5228,311800000.0
2009-06-05 14:37:00,1.52275,1.52275,1.5219,1.5223,408200000.0
2009-06-05 14:38:00,1.5222,1.5224,1.5217,1.52175,454200000.0
2009-06-05 14:39:00,1.52175,1.52185,1.5214,1.5215,374800000.0
2009-06-05 14:40:00,1.52145,1.523,1.52145,1.52285,345700000.0
2009-06-05 14:41:00,1.52285,1.52315,1.5225,1.52275,397400000.0
2009-06-05 14:42:00,1.5227,1.5229,1.52255,1.5226,335200000.0
2009-06-05 14:43:00,1.52245,1.5226,1.52215,1.5226,384800000.0
2009-06-05 14:44:00,1.5226,1.5226,1.52215,1.52235,202400000.0
2009-06-05 14:45:00,1.5223,1.5225,1.52215,1.52245,209500000.0
2009-06-05 14:46:00,1.52245,1.52245,1.52205,1.5222,94900000.0
2009-06-05 14:47:00,1.52215,1.52255,1.522,1.52225,343400000.0
2009-06-05 14:48:00,1.52225,1.52265,1.52205,1.52255,316800000.0
2009-06-05 14:49:00,1.52255,1.52275,1.5223,1.5227,362400001.0
2009-06-05 14:50:00,1.5227,1.52285,1.5222,1.5222,516600000.0
2009-06-05 14:51:00,1.5222,1.52325,1.52215,1.52305,424700000.0
2009-06-05 14:52:00,1.52305,1.52335,1.52255,1.52315,471100000.0
2009-06-05 14:53:00,1.5233,1.52335,1.52135,1.5217,360200000.0
2009-06-05 14:54:00,1.52175,1.5219,1.5209,1.52115,329400000.0
2009-06-05 14:55:00,1.52115,1.52175,1.52095,1.52145,436200000.0
2009-06-05 14:56:00,1.52145,1.5217,1.5212,1.52145,474800000.0
2009-06-05 14:57:00,1.52155,1.5218,1.52135,1.52165,427800000.0
2009-06-05 14:58:00,1.52165,1.52195,1.52145,1.52145,416400000.0
2009-06-05 14:59:00,1.52145,1.5218,1.5211,1.52145,443200000.0
2009-06-05 15:00:00,1.5215,1.5217,1.52125,1.5214,295000000.0
2009-06-05 15:01:00,1.5214,1.5217,1.52085,1.52105,291100000.0
2009-06-05 15:02:00,1.52105,1.5212,1.52075,1.52095,484000000.0
2009-06-05 15:03:00,1.52095,1.5212,1.5207,1.52095,473400000.0
2009-06-05 15:04:00,1.521,1.5214,1.5209,1.521,482800000.0
2009-06-05 15:05:00,1.521,1.521,1.5205,1.5208,509400000.0
2009-06-05 15:06:00,1.5208,1.5213,1.52055,1.5211,482400000.0
2009-06-05 15:07:00,1.5211,1.5212,1.52055,1.52055,434200000.0
2009-06-05 15:08:00,1.52055,1.5212,1.52045,1.5211,524800000.0
2009-06-05 15:09:00,1.52095,1.52125,1.52085,1.52105,402600000.0
2009-06-05 15:10:00,1.52085,1.52105,1.52075,1.5208,586800000.0
2009-06-05 15:11:00,1.5208,1.521,1.5204,1.5207,558000000.0
2009-06-05 15:12:00,1.5207,1.5208,1.5205,1.52075,529600000.0
2009-06-05 15:13:00,1.5207,1.52125,1.5207,1.521,529800000.0
2009-06-05 15:14:00,1.52095,1.5212,1.52075,1.52115,361400000.0
2009-06-05 15:15:00,1.5212,1.5213,1.5208,1.52115,416000000.0
2009-06-05 15:16:00,1.52115,1.52155,1.521,1.5215,262400000.0
2009-06-05 15:17:00,1.5215,1.52165,1.52095,1.52125,304400000.0
2009-06-05 15:18:00,1.5212,1.52135,1.52105,1.5213,485000001.0
2009-06-05 15:19:00,1.5213,1.5213,1.5208,1.5211,468600000.0
2009-06-05 15:20:00,1.5211,1.5213,1.5208,1.521,498400000.0
2009-06-05 15:21:00,1.5211,1.5216,1.52105,1.52155,514500000.0
2009-06-05 15:22:00,1.5215,1.52155,1.52075,1.52085,511799999.0
2009-06-05 15:23:00,1.52085,1.52135,1.5206,1.5212,333400000.0
2009-06-05 15:24:00,1.52115,1.52135,1.5199,1.5201,598600000.0
2009-06-05 15:25:00,1.5201,1.5206,1.5201,1.5203,486400000.0
2009-06-05 15:26:00,1.52035,1.52065,1.5203,1.52055,398400000.0
2009-06-05 15:27:00,1.5205,1.5207,1.52035,1.5206,260200000.0
2009-06-05 15:28:00,1.52055,1.5208,1.5205,1.52075,373600000.0
2009-06-05 15:29:00,1.52065,1.5208,1.52,1.52,366200000.0
2009-06-05 15:30:00,1.52005,1.52065,1.52,1.5202,431400000.0
2009-06-05 15:31:00,1.5202,1.5204,1.52005,1.5201,426600000.0
2009-06-05 15:32:00,1.52015,1.5203,1.51995,1.51995,370400000.0
2009-06-05 15:33:00,1.5201,1.5204,1.5199,1.51995,548500000.0
2009-06-05 15:34:00,1.5199,1.52045,1.51975,1.52,567800001.0
2009-06-05 15:35:00,1.51995,1.5201,1.5197,1.5199,360000000.0
2009-06-05 15:36:00,1.5199,1.52005,1.5197,1.51985,364200000.0
2009-06-05 15:37:00,1.51985,1.52045,1.5198,1.52005,398600000.0
2009-06-05 15:38:00,1.52005,1.52025,1.51875,1.51885,509700000.0
2009-06-05 15:39:00,1.51905,1.5192,1.51845,1.5187,573999999.0
2009-06-05 15:40:00,1.5187,1.5189,1.51855,1.5188,510200000.0
2009-06-05 15:41:00,1.5189,1.51925,1.51865,1.51895,558599998.0
2009-06-05 15:42:00,1.51895,1.5193,1.51895,1.5192,617800002.0
2009-06-05 15:43:00,1.5192,1.5193,1.519,1.51905,413800001.0
2009-06-05 15:44:00,1.51905,1.5194,1.519,1.5192,677800000.0
2009-06-05 15:45:00,1.5193,1.5195,1.51895,1.519,439800000.0
2009-06-05 15:46:00,1.51895,1.5196,1.5189,1.5195,527500000.0
2009-06-05 15:47:00,1.5195,1.5199,1.5192,1.5196,674200001.0
2009-06-05 15:48:00,1.5196,1.52,1.51935,1.5197,603000000.0
2009-06-05 15:49:00,1.5197,1.5198,1.51865,1.5189,574400000.0
2009-06-05 15:50:00,1.5188,1.51885,1.51795,1.51805,547200000.0
2009-06-05 15:51:00,1.51805,1.51885,1.518,1.51865,556800000.0
2009-06-05 15:52:00,1.51865,1.51915,1.51865,1.5189,239600000.0
2009-06-05 15:53:00,1.51885,1.519,1.5185,1.51865,359800000.0
2009-06-05 15:54:00,1.51865,1.5192,1.51865,1.519,435000000.0
2009-06-05 15:55:00,1.519,1.519,1.51845,1.51875,345000000.0
2009-06-05 15:56:00,1.5187,1.51885,1.5185,1.5188,311600000.0
2009-06-05 15:57:00,1.5188,1.51895,1.51845,1.5187,269400000.0
2009-06-05 15:58:00,1.5187,1.5187,1.51795,1.5183,268900000.0
2009-06-05 15:59:00,1.5184,1.51875,1.5183,1.5186,162600000.0
2009-06-05 16:00:00,1.5186,1.5188,1.5184,1.5184,264400000.0
2009-06-05 16:01:00,1.5184,1.5188,1.5183,1.5187,168200000.0
2009-06-05 16:02:00,1.5187,1.51875,1.51855,1.5187,181800000.0
2009-06-05 16:03:00,1.5187,1.5188,1.51855,1.51865,179400000.0
2009-06-05 16:04:00,1.5188,1.51885,1.51865,1.51875,74400000.0
2009-06-05 16:05:00,1.5188,1.5188,1.51865,1.51865,51400000.0
2009-06-05 16:06:00,1.51855,1.5186,1.5178,1.51785,534600000.0
2009-06-05 16:07:00,1.518,1.518,1.5173,1.5175,457800000.0
2009-06-05 16:08:00,1.5177,1.51795,1.5173,1.51775,369900000.0
2009-06-05 16:09:00,1.51775,1.518,1.51735,1.5174,413200000.0
2009-06-05 16:10:00,1.5174,1.51765,1.5169,1.5172,505500000.0
2009-06-05 16:11:00,1.5172,1.51755,1.51715,1.5174,464999999.0
2009-06-05 16:12:00,1.5174,1.5177,1.51725,1.5175,386800000.0
2009-06-05 16:13:00,1.5175,1.5177,1.51745,1.51755,245400000.0
2009-06-05 16:14:00,1.5176,1.51765,1.51735,1.5175,269200000.0
2009-06-05 16:15:00,1.5175,1.51775,1.5174,1.51775,279400000.0
2009-06-05 16:16:00,1.51775,1.51805,1.51755,1.518,425600000.0
2009-06-05 16:17:00,1.518,1.5183,1.51785,1.51805,515200000.0
2009-06-05 16:18:00,1.518,1.5183,1.51795,1.5182,498000002.0
2009-06-05 16:19:00,1.5182,1.51835,1.5181,1.51825,201000000.0
2009-06-05 16:20:00,1.51825,1.5185,1.5181,1.5185,187800000.0
2009-06-05 16:21:00,1.5184,1.5188,1.5183,1.5187,64800000.0
2009-06-05 16:22:00,1.5187,1.51885,1.51865,1.51865,123200000.0
2009-06-05 16:23:00,1.5187,1.5188,1.51865,1.51875,130600000.0
2009-06-05 16:24:00,1.51865,1.5188,1.5186,1.51875,91400000.0
2009-06-05 16:25:00,1.5187,1.51905,1.5187,1.519,179000000.0
2009-06-05 16:26:00,1.51905,1.5198,1.51905,1.5192,474000003.0
2009-06-05 16:27:00,1.5192,1.5194,1.5191,1.51935,525800000.0
2009-06-05 16:28:00,1.51935,1.51945,1.5192,1.51945,412600001.0
2009-06-05 16:29:00,1.51945,1.51945,1.519,1.5192,477600002.0
2009-06-05 16:30:00,1.5192,1.5192,1.51815,1.5183,438000002.0
2009-06-05 16:31:00,1.5182,1.51855,1.51815,1.5185,206600000.0
2009-06-05 16:32:00,1.5185,1.51865,1.51835,1.51845,177000000.0
2009-06-05 16:33:00,1.51845,1.51935,1.51845,1.51935,330800000.0
2009-06-05 16:34:00,1.51945,1.5196,1.51915,1.51945,274600000.0
2009-06-05 16:35:00,1.51945,1.5195,1.51905,1.5191,268000000.0
2009-06-05 16:36:00,1.5191,1.51935,1.5188,1.51925,331000000.0
2009-06-05 16:37:00,1.51925,1.5194,1.51905,1.51915,358100001.0
2009-06-05 16:38:00,1.51915,1.5194,1.5191,1.51925,223000000.0
2009-06-05 16:39:00,1.51925,1.5194,1.51925,1.5193,234200000.0
2009-06-05 16:40:00,1.5192,1.51925,1.51895,1.519,255200000.0
2009-06-05 16:41:00,1.519,1.5193,1.5189,1.519,239600000.0
2009-06-05 16:42:00,1.519,1.51915,1.51875,1.5188,240400000.0
2009-06-05 16:43:00,1.51885,1.5193,1.51875,1.5191,333600000.0
2009-06-05 16:44:00,1.5192,1.5192,1.5188,1.51885,231600000.0
2009-06-05 16:45:00,1.51885,1.51905,1.51855,1.51865,282300000.0
2009-06-05 16:46:00,1.51865,1.51875,1.51835,1.5185,162600000.0
2009-06-05 16:47:00,1.51845,1.51845,1.51815,1.5182,444800000.0
2009-06-05 16:48:00,1.5182,1.5183,1.5177,1.51775,223100000.0
2009-06-05 16:49:00,1.5178,1.51815,1.51775,1.5178,180600000.0
2009-06-05 16:50:00,1.51775,1.5183,1.51775,1.51815,172200000.0
2009-06-05 16:51:00,1.51815,1.51825,1.5181,1.51815,144800000.0
2009-06-05 16:52:00,1.51815,1.5182,1.5178,1.5179,199400000.0
2009-06-05 16:53:00,1.5179,1.5179,1.5176,1.5178,171800001.0
2009-06-05 16:54:00,1.5178,1.5178,1.51745,1.5175,338700000.0
2009-06-05 16:55:00,1.5175,1.5175,1.517,1.51725,243600000.0
2009-06-05 16:56:00,1.51725,1.51735,1.51715,1.5173,134000000.0
2009-06-05 16:57:00,1.5174,1.51755,1.51705,1.51755,246600000.0
2009-06-05 16:58:00,1.51755,1.51785,1.5174,1.51775,155800000.0
2009-06-05 16:59:00,1.51775,1.51825,1.5171,1.5181,272600000.0
2009-06-05 17:00:00,1.5181,1.5181,1.51765,1.51775,225200000.0
2009-06-05 17:01:00,1.5177,1.51815,1.51755,1.51795,296000000.0
2009-06-05 17:02:00,1.51795,1.51835,1.51785,1.51795,389200001.0
2009-06-05 17:03:00,1.51795,1.5188,1.51795,1.5186,277000000.0
2009-06-05 17:04:00,1.5185,1.5191,1.5185,1.51885,217800000.0
2009-06-05 17:05:00,1.51885,1.51895,1.51855,1.5189,371000000.0
2009-06-05 17:06:00,1.51895,1.5191,1.51885,1.51895,220600000.0
2009-06-05 17:07:00,1.51895,1.51905,1.51885,1.51885,326800000.0
2009-06-05 17:08:00,1.51885,1.519,1.5185,1.5187,294400000.0
2009-06-05 17:09:00,1.5187,1.51885,1.51855,1.5188,179800000.0
2009-06-05 17:10:00,1.5187,1.5189,1.51835,1.5184,372600000.0
2009-06-05 17:11:00,1.51835,1.5185,1.5181,1.51815,334400000.0
2009-06-05 17:12:00,1.51815,1.51865,1.51815,1.51815,393100000.0
2009-06-05 17:13:00,1.51815,1.51855,1.5181,1.5182,325200000.0
2009-06-05 17:14:00,1.5182,1.51825,1.51755,1.5177,408800001.0
2009-06-05 17:15:00,1.51765,1.5179,1.5176,1.51775,196700000.0
2009-06-05 17:16:00,1.51775,1.5179,1.5177,1.5178,291400002.0
2009-06-05 17:17:00,1.5178,1.5179,1.5173,1.5176,221900000.0
2009-06-05 17:18:00,1.5177,1.51775,1.5175,1.5176,343400000.0
2009-06-05 17:19:00,1.51765,1.51785,1.51735,1.51745,433600000.0
2009-06-05 17:20:00,1.51755,1.5177,1.5174,1.5177,210000000.0
2009-06-05 17:21:00,1.5178,1.5181,1.51765,1.518,359800000.0
2009-06-05 17:22:00,1.51805,1.5181,1.5179,1.5181,342200000.0
2009-06-05 17:23:00,1.518,1.5181,1.5178,1.518,242200000.0
2009-06-05 17:24:00,1.518,1.5184,1.5178,1.51835,353200000.0
2009-06-05 17:25:00,1.51825,1.51835,1.51785,1.51785,432800000.0
2009-06-05 17:26:00,1.51795,1.51815,1.5177,1.5181,347200000.0
2009-06-05 17:27:00,1.5181,1.51825,1.51795,1.5182,391800000.0
2009-06-05 17:28:00,1.5182,1.51845,1.5182,1.51835,465600000.0
2009-06-05 17:29:00,1.5184,1.51865,1.51785,1.5179,438600000.0
2009-06-05 17:30:00,1.51785,1.5181,1.5178,1.518,324200000.0
2009-06-05 17:31:00,1.51805,1.51825,1.51795,1.51805,401800000.0
2009-06-05 17:32:00,1.51815,1.5183,1.51785,1.51825,422400000.0
2009-06-05 17:33:00,1.51825,1.5185,1.5182,1.5184,232600000.0
2009-06-05 17:34:00,1.5184,1.51855,1.51825,1.51845,239600000.0
2009-06-05 17:35:00,1.51845,1.51855,1.5183,1.51835,205600000.0
2009-06-05 17:36:00,1.51835,1.51865,1.5183,1.51845,220800000.0
2009-06-05 17:37:00,1.5184,1.5185,1.51805,1.5183,183000000.0
2009-06-05 17:38:00,1.5183,1.5186,1.51815,1.51835,280000000.0
2009-06-05 17:39:00,1.51835,1.5185,1.51815,1.51845,276600000.0
2009-06-05 17:40:00,1.51845,1.51845,1.51825,1.5183,274800000.0
2009-06-05 17:41:00,1.5183,1.5184,1.51815,1.5182,222800000.0
2009-06-05 17:42:00,1.51815,1.51825,1.518,1.5181,237000000.0
2009-06-05 17:43:00,1.5181,1.5185,1.5181,1.5184,380400000.0
2009-06-05 17:44:00,1.5184,1.5188,1.5184,1.5187,174600000.0
2009-06-05 17:45:00,1.51875,1.51885,1.5185,1.51875,335000000.0
2009-06-05 17:46:00,1.5188,1.5188,1.51865,1.5187,132400000.0
2009-06-05 17:47:00,1.5187,1.5187,1.5185,1.5185,178400000.0
2009-06-05 17:48:00,1.5185,1.5186,1.51845,1.5186,265400000.0
2009-06-05 17:49:00,1.5186,1.5187,1.51845,1.51845,260200000.0
2009-06-05 17:50:00,1.51845,1.51845,1.51835,1.5184,179600000.0
2009-06-05 17:51:00,1.5184,1.5185,1.51815,1.5183,250000000.0
2009-06-05 17:52:00,1.5182,1.5185,1.5182,1.5185,183400000.0
2009-06-05 17:53:00,1.5185,1.5185,1.51815,1.5182,235200000.0
2009-06-05 17:54:00,1.5182,1.5185,1.51815,1.51835,230800000.0
2009-06-05 17:55:00,1.51835,1.5184,1.5181,1.5182,151800000.0
2009-06-05 17:56:00,1.5182,1.51825,1.518,1.51805,118400000.0
2009-06-05 17:57:00,1.518,1.51805,1.51765,1.51765,382600000.0
2009-06-05 17:58:00,1.51765,1.51805,1.51765,1.51785,210800000.0
2009-06-05 17:59:00,1.51785,1.51845,1.51745,1.51845,298800000.0
2009-06-05 18:00:00,1.5183,1.51855,1.5182,1.51845,381600000.0
2009-06-05 18:01:00,1.51845,1.51875,1.51845,1.5187,235200000.0
2009-06-05 18:02:00,1.51865,1.51865,1.5184,1.51855,243800000.0
2009-06-05 18:03:00,1.5185,1.5185,1.51845,1.51845,33800000.0
2009-06-05 18:04:00,1.51845,1.5187,1.51845,1.51845,155800000.0
2009-06-05 18:05:00,1.51845,1.5187,1.51845,1.5187,242600000.0
2009-06-05 18:06:00,1.51875,1.51875,1.5185,1.51865,211800000.0
2009-06-05 18:07:00,1.5187,1.5187,1.51855,1.5187,161800000.0
2009-06-05 18:08:00,1.5187,1.5187,1.51855,1.51855,116200000.0
2009-06-05 18:09:00,1.51855,1.51865,1.51845,1.51865,163600000.0
2009-06-05 18:10:00,1.5185,1.51855,1.51805,1.51825,372000000.0
2009-06-05 18:11:00,1.5182,1.51835,1.51785,1.51805,212800000.0
2009-06-05 18:12:00,1.51805,1.5182,1.51775,1.51805,287200000.0
2009-06-05 18:13:00,1.51805,1.5182,1.5173,1.5176,235600000.0
2009-06-05 18:14:00,1.5176,1.5176,1.5174,1.51755,203000000.0
2009-06-05 18:15:00,1.51775,1.5181,1.51775,1.51785,199400000.0
2009-06-05 18:16:00,1.5179,1.5179,1.5174,1.5176,366800000.0
2009-06-05 18:17:00,1.51765,1.5179,1.51765,1.5177,143800000.0
2009-06-05 18:18:00,1.5178,1.5179,1.5177,1.5178,20200000.0
2009-06-05 18:19:00,1.5179,1.51805,1.51765,1.51795,60000000.0
2009-06-05 18:20:00,1.51795,1.5181,1.51795,1.518,107200000.0
2009-06-05 18:21:00,1.518,1.5181,1.518,1.518,26800000.0
2009-06-05 18:22:00,1.518,1.51815,1.51795,1.5181,99400000.0
2009-06-05 18:23:00,1.5181,1.5184,1.5181,1.51835,216200000.0
2009-06-05 18:24:00,1.51835,1.51865,1.51835,1.5184,282600000.0
2009-06-05 18:25:00,1.5184,1.5188,1.5184,1.5185,136600000.0
2009-06-05 18:26:00,1.5185,1.51875,1.5185,1.5186,64200000.0
2009-06-05 18:27:00,1.5186,1.5188,1.51855,1.5187,43200000.0
2009-06-05 18:28:00,1.5187,1.51885,1.5186,1.51875,63600000.0
2009-06-05 18:29:00,1.5188,1.5189,1.5187,1.5187,81400000.0
2009-06-05 18:30:00,1.51875,1.519,1.51865,1.519,110400000.0
2009-06-05 18:31:00,1.519,1.51915,1.5189,1.51915,272400000.0
2009-06-05 18:32:00,1.5192,1.5192,1.5187,1.5188,76200000.0
2009-06-05 18:33:00,1.51875,1.5188,1.51865,1.5187,277600000.0
2009-06-05 18:34:00,1.5187,1.51895,1.5187,1.51885,102000000.0
2009-06-05 18:35:00,1.5188,1.51905,1.5187,1.51875,68600000.0
2009-06-05 18:36:00,1.51875,1.5188,1.5187,1.51875,66000000.0
2009-06-05 18:37:00,1.5187,1.51875,1.5185,1.5185,168400003.0
2009-06-05 18:38:00,1.5185,1.51865,1.5185,1.51865,166200000.0
2009-06-05 18:39:00,1.51865,1.5191,1.51865,1.51905,68000000.0
2009-06-05 18:40:00,1.51905,1.51905,1.5189,1.5189,27600000.0
2009-06-05 18:41:00,1.5189,1.5189,1.5189,1.5189,11200000.0
2009-06-05 18:42:00,1.5189,1.519,1.51885,1.51885,97000001.0
2009-06-05 18:43:00,1.5188,1.51885,1.51875,1.5188,33200000.0
2009-06-05 18:44:00,1.5185,1.5188,1.5185,1.5187,232600000.0
2009-06-05 18:45:00,1.5188,1.51885,1.5188,1.5188,16000000.0
2009-06-05 18:46:00,1.5187,1.51885,1.51855,1.51875,130400000.0
2009-06-05 18:47:00,1.5188,1.5188,1.5186,1.5186,107200000.0
2009-06-05 18:48:00,1.51855,1.51875,1.51855,1.51855,125200000.0
2009-06-05 18:49:00,1.51865,1.51885,1.51855,1.5187,70400000.0
2009-06-05 18:50:00,1.5187,1.5188,1.5186,1.5187,119200000.0
2009-06-05 18:51:00,1.5187,1.51885,1.5187,1.5187,108200000.0
2009-06-05 18:52:00,1.51875,1.51885,1.5187,1.5188,120800000.0
2009-06-05 18:53:00,1.5188,1.5189,1.5188,1.5189,13800000.0
2009-06-05 18:54:00,1.51895,1.51895,1.5188,1.5188,15000000.0
2009-06-05 18:55:00,1.5188,1.5188,1.5185,1.5185,393600000.0
2009-06-05 18:56:00,1.5185,1.5187,1.5185,1.5185,134400000.0
2009-06-05 18:57:00,1.5185,1.5187,1.5185,1.5185,78400000.0
2009-06-05 18:58:00,1.5185,1.51865,1.5185,1.5186,58600000.0
2009-06-05 18:59:00,1.51865,1.5192,1.5186,1.51895,200400000.0
2009-06-05 19:00:00,1.519,1.519,1.5189,1.51895,52800000.0
2009-06-05 19:01:00,1.519,1.5191,1.5187,1.5189,188000000.0
2009-06-05 19:02:00,1.51895,1.51895,1.51875,1.51875,67800000.0
2009-06-05 19:03:00,1.51875,1.51875,1.5187,1.51875,59600000.0
2009-06-05 19:04:00,1.5188,1.51905,1.5188,1.51905,152400000.0
2009-06-05 19:05:00,1.51905,1.51905,1.51875,1.51895,104200000.0
2009-06-05 19:06:00,1.51895,1.51915,1.5188,1.519,179800000.0
2009-06-05 19:07:00,1.519,1.51945,1.519,1.51925,267000000.0
2009-06-05 19:08:00,1.5193,1.5194,1.5192,1.51935,87800000.0
2009-06-05 19:09:00,1.51935,1.51935,1.5189,1.5191,180000000.0
2009-06-05 19:10:00,1.519,1.51925,1.51885,1.519,282600000.0
2009-06-05 19:11:00,1.519,1.5194,1.5188,1.5191,298600000.0
2009-06-05 19:12:00,1.5191,1.5194,1.5189,1.51935,243600000.0
2009-06-05 19:13:00,1.51945,1.5198,1.51935,1.51935,261400000.0
2009-06-05 19:14:00,1.5194,1.51975,1.51935,1.51965,162600000.0
2009-06-05 19:15:00,1.5195,1.51955,1.51895,1.519,189600000.0
2009-06-05 19:16:00,1.519,1.51925,1.519,1.51915,187400000.0
2009-06-05 19:17:00,1.51915,1.5195,1.51915,1.51935,140000000.0
2009-06-05 19:18:00,1.51935,1.5198,1.5193,1.51965,361800000.0
2009-06-05 19:19:00,1.51965,1.51985,1.51955,1.51975,202400000.0
2009-06-05 19:20:00,1.51975,1.5198,1.5195,1.51975,248800000.0
2009-06-05 19:21:00,1.51975,1.5198,1.51965,1.51965,248000000.0
2009-06-05 19:22:00,1.51965,1.51965,1.5195,1.5195,267000000.0
2009-06-05 19:23:00,1.5194,1.5195,1.51925,1.5193,274000000.0
2009-06-05 19:24:00,1.5193,1.51955,1.51925,1.51955,279000000.0
2009-06-05 19:25:00,1.51955,1.5197,1.51945,1.5197,355400000.0
2009-06-05 19:26:00,1.5197,1.5197,1.5193,1.51935,303000001.0
2009-06-05 19:27:00,1.5193,1.5197,1.5193,1.51955,166600000.0
2009-06-05 19:28:00,1.51955,1.5197,1.51865,1.51875,441000003.0
2009-06-05 19:29:00,1.51875,1.5188,1.51825,1.51855,279100000.0
2009-06-05 19:30:00,1.51855,1.51885,1.5185,1.51855,295600000.0
2009-06-05 19:31:00,1.51855,1.5188,1.5185,1.5187,308399999.0
2009-06-05 19:32:00,1.51865,1.51865,1.51855,1.51855,113400000.0
2009-06-05 19:33:00,1.5186,1.5187,1.51855,1.51855,240400000.0
2009-06-05 19:34:00,1.51855,1.51885,1.51855,1.5187,169400000.0
2009-06-05 19:35:00,1.51865,1.51865,1.51845,1.51855,152600000.0
2009-06-05 19:36:00,1.51855,1.51855,1.51835,1.51845,200600000.0
2009-06-05 19:37:00,1.5185,1.51865,1.5185,1.51855,70600000.0
2009-06-05 19:38:00,1.51855,1.51875,1.51855,1.5187,142600000.0
2009-06-05 19:39:00,1.51865,1.51885,1.51865,1.51885,207600000.0
2009-06-05 19:40:00,1.519,1.5191,1.51875,1.51895,174600000.0
2009-06-05 19:41:00,1.519,1.51955,1.5189,1.51935,522600000.0
2009-06-05 19:42:00,1.5194,1.5197,1.5192,1.5197,321000000.0
2009-06-05 19:43:00,1.5196,1.51975,1.5196,1.5197,274400000.0
2009-06-05 19:44:00,1.5197,1.5197,1.5194,1.5195,156400000.0
2009-06-05 19:45:00,1.5195,1.51955,1.51935,1.5195,206000000.0
2009-06-05 19:46:00,1.51945,1.51955,1.51945,1.5195,60400000.0
2009-06-05 19:47:00,1.5195,1.5197,1.51945,1.5197,211400000.0
2009-06-05 19:48:00,1.5197,1.5197,1.5196,1.5196,98600000.0
2009-06-05 19:49:00,1.5196,1.51975,1.5196,1.5196,218800000.0
2009-06-05 19:50:00,1.51955,1.5196,1.51955,1.51955,242200000.0
2009-06-05 19:51:00,1.51955,1.51965,1.51955,1.51955,157800000.0
2009-06-05 19:52:00,1.51955,1.51965,1.51955,1.5196,84200000.0
2009-06-05 19:53:00,1.51955,1.51975,1.51955,1.51965,89400000.0
2009-06-05 19:54:00,1.51965,1.5198,1.51955,1.5198,113200000.0
2009-06-05 19:55:00,1.51985,1.52035,1.5198,1.5202,255900000.0
2009-06-05 19:56:00,1.5202,1.5203,1.5202,1.5202,222200000.0
2009-06-05 19:57:00,1.5202,1.52035,1.51975,1.51985,307600000.0
2009-06-05 19:58:00,1.51985,1.5204,1.5198,1.5202,185200000.0
2009-06-05 19:59:00,1.5202,1.5204,1.5201,1.5202,146200000.0
2009-06-05 20:00:00,1.5202,1.5205,1.5202,1.52025,114800000.0
2009-06-05 20:01:00,1.52025,1.5204,1.52015,1.52015,120000000.0
2009-06-05 20:02:00,1.5202,1.5202,1.52,1.5201,325400000.0
2009-06-05 20:03:00,1.5202,1.52035,1.5198,1.51985,215600000.0
2009-06-05 20:04:00,1.5198,1.52005,1.51965,1.51965,341800000.0
2009-06-05 20:05:00,1.5196,1.5196,1.51865,1.5196,206800000.0
2009-06-05 20:06:00,1.5197,1.52005,1.5197,1.5198,283600000.0
2009-06-05 20:07:00,1.5198,1.5198,1.51945,1.51945,147400000.0
2009-06-05 20:08:00,1.5195,1.5195,1.51855,1.51885,454800000.0
2009-06-05 20:09:00,1.51885,1.5191,1.5185,1.51875,310000000.0
2009-06-05 20:10:00,1.51875,1.51885,1.51845,1.51875,427000000.0
2009-06-05 20:11:00,1.51885,1.51885,1.51845,1.51875,317200000.0
2009-06-05 20:12:00,1.519,1.51925,1.51885,1.5189,309000000.0
2009-06-05 20:13:00,1.51895,1.51975,1.51895,1.5191,442800000.0
2009-06-05 20:14:00,1.5191,1.5199,1.5191,1.5198,405200000.0
2009-06-05 20:15:00,1.5198,1.52005,1.5196,1.51995,504000000.0
2009-06-05 20:16:00,1.52,1.52,1.5197,1.5198,485000000.0
2009-06-05 20:17:00,1.51995,1.52,1.51955,1.5196,424200000.0
2009-06-05 20:18:00,1.5196,1.5196,1.51885,1.519,399400000.0
2009-06-05 20:19:00,1.519,1.5192,1.5188,1.5192,317400000.0
2009-06-05 20:20:00,1.5192,1.5193,1.51845,1.51845,394800000.0
2009-06-05 20:21:00,1.51845,1.51855,1.51795,1.51805,248600000.0
2009-06-05 20:22:00,1.51805,1.5184,1.51805,1.51835,240600000.0
2009-06-05 20:23:00,1.51835,1.51865,1.51825,1.5185,209600000.0
2009-06-05 20:24:00,1.5185,1.51925,1.5185,1.519,173800000.0
2009-06-05 20:25:00,1.519,1.51925,1.51885,1.51905,208800000.0
2009-06-05 20:26:00,1.5191,1.5192,1.51895,1.5191,107800000.0
2009-06-05 20:27:00,1.5191,1.5191,1.5187,1.51875,169800000.0
2009-06-05 20:28:00,1.51885,1.5189,1.5183,1.51835,174600000.0
2009-06-05 20:29:00,1.51835,1.5186,1.5183,1.51835,237000000.0
2009-06-05 20:30:00,1.51835,1.5184,1.51785,1.5179,273000000.0
2009-06-05 20:31:00,1.5179,1.5179,1.51775,1.5178,85800000.0
2009-06-05 20:32:00,1.5178,1.51785,1.51745,1.51745,260000000.0
2009-06-05 20:33:00,1.51745,1.51745,1.51655,1.51675,272000000.0
2009-06-05 20:34:00,1.5169,1.51725,1.5167,1.51675,377600000.0
2009-06-05 20:35:00,1.51675,1.51695,1.51645,1.51655,277699999.0
2009-06-05 20:36:00,1.51655,1.5167,1.51655,1.5167,123600000.0
2009-06-05 20:37:00,1.51655,1.51695,1.5165,1.51675,301400000.0
2009-06-05 20:38:00,1.51675,1.51695,1.5167,1.5168,217800000.0
2009-06-05 20:39:00,1.5168,1.51695,1.51665,1.51665,200400000.0
2009-06-05 20:40:00,1.51665,1.51675,1.5166,1.51665,133300000.0
2009-06-05 20:41:00,1.51665,1.5167,1.5165,1.51665,268600001.0
2009-06-05 20:42:00,1.51665,1.5169,1.51665,1.5169,208800000.0
2009-06-05 20:43:00,1.51685,1.517,1.51675,1.5168,170000000.0
2009-06-05 20:44:00,1.51685,1.5169,1.51675,1.51675,173200000.0
2009-06-05 20:45:00,1.51675,1.51675,1.51655,1.51655,110200000.0
2009-06-05 20:46:00,1.51655,1.51665,1.51655,1.51655,185000000.0
2009-06-05 20:47:00,1.5167,1.5168,1.51655,1.51655,39200000.0
2009-06-05 20:48:00,1.51655,1.5167,1.51655,1.5167,120400000.0
2009-06-05 20:49:00,1.5167,1.5167,1.51655,1.51655,116200000.0
2009-06-05 20:50:00,1.51655,1.5168,1.51655,1.5166,100200000.0
2009-06-05 20:51:00,1.51655,1.5166,1.51655,1.51655,64000000.0
2009-06-05 20:52:00,1.51655,1.5166,1.51655,1.51655,50400000.0
2009-06-05 20:53:00,1.51655,1.5166,1.51655,1.51655,68800000.0
2009-06-05 20:54:00,1.51655,1.51655,1.51655,1.51655,203200000.0
2009-06-05 20:55:00,1.51655,1.51655,1.51645,1.51645,141200000.0
2009-06-05 20:56:00,1.51645,1.51655,1.51645,1.51645,126000000.0
2009-06-05 20:57:00,1.5165,1.5166,1.51635,1.51635,116600000.0
2009-06-05 20:58:00,1.51645,1.5166,1.51635,1.5165,218200000.0
2009-06-05 20:59:00,1.5165,1.5166,1.51635,1.5165,166800000.0
2009-06-05 21:00:00,1.5165,1.51655,1.51635,1.51635,127000000.0
2009-06-05 21:01:00,1.5164,1.5166,1.5164,1.51645,102400000.0
2009-06-05 21:02:00,1.51645,1.5166,1.51635,1.51645,74000000.0
2009-06-05 21:03:00,1.51645,1.5166,1.51635,1.5164,65200000.0
2009-06-05 21:04:00,1.51635,1.5166,1.51635,1.5166,148200000.0
2009-06-05 21:05:00,1.51645,1.5166,1.51645,1.51655,76200000.0
2009-06-05 21:06:00,1.51645,1.51655,1.51645,1.5165,50200000.0
2009-06-05 21:07:00,1.5165,1.5166,1.51635,1.51635,82200000.0
2009-06-05 21:08:00,1.51635,1.51655,1.51635,1.51645,117200000.0
2009-06-05 21:09:00,1.51645,1.51675,1.51645,1.51655,111800000.0
2009-06-05 21:10:00,1.5166,1.5167,1.5161,1.5162,95200000.0
2009-06-05 21:11:00,1.51615,1.51645,1.51615,1.51625,121000000.0
2009-06-05 21:12:00,1.5163,1.5164,1.51615,1.5164,192200000.0
2009-06-05 21:13:00,1.5166,1.5166,1.5162,1.51635,84600000.0
2009-06-05 21:14:00,1.51635,1.5165,1.5163,1.51645,123400000.0
2009-06-05 21:15:00,1.5164,1.5168,1.5164,1.51675,320200000.0
2009-06-05 21:16:00,1.5168,1.5168,1.51625,1.5164,244200000.0
2009-06-05 21:17:00,1.5163,1.5164,1.5161,1.51625,198000001.0
2009-06-05 21:18:00,1.5162,1.51635,1.516,1.51605,216600000.0
2009-06-05 21:19:00,1.51605,1.5162,1.51605,1.5161,78200000.0
2009-06-05 21:20:00,1.5161,1.5161,1.51605,1.5161,77600000.0
2009-06-05 21:21:00,1.51605,1.51615,1.51605,1.51615,144800000.0
2009-06-05 21:22:00,1.51615,1.5165,1.5161,1.51645,199200000.0
2009-06-05 21:23:00,1.51645,1.5168,1.51625,1.51645,146400000.0
2009-06-05 21:24:00,1.51645,1.51675,1.51645,1.51645,216200000.0
2009-06-05 21:25:00,1.51655,1.51665,1.51645,1.51645,83200000.0
2009-06-05 21:26:00,1.51645,1.51645,1.51645,1.51645,68400000.0
2009-06-05 21:27:00,1.51645,1.51645,1.51645,1.51645,73600000.0
2009-06-05 21:28:00,1.51645,1.51645,1.51645,1.51645,28800000.0
2009-06-05 21:29:00,1.51645,1.51645,1.5159,1.51595,276400004.0
2009-06-05 21:30:00,1.51595,1.51645,1.51595,1.51615,113000000.0
2009-06-05 21:31:00,1.51625,1.51625,1.51605,1.51615,45200000.0
2009-06-05 21:32:00,1.51615,1.51615,1.51605,1.5161,323800000.0
2009-06-05 21:33:00,1.5162,1.51645,1.51605,1.5162,62400000.0
2009-06-05 21:34:00,1.51625,1.51695,1.5161,1.51695,191400000.0
2009-06-05 21:35:00,1.51695,1.51725,1.5168,1.5172,393400000.0
2009-06-05 21:36:00,1.5172,1.51725,1.51715,1.5172,90600000.0
2009-06-05 21:37:00,1.51715,1.5174,1.5171,1.5172,72600000.0
2009-06-05 21:38:00,1.5173,1.5175,1.517,1.5175,168000000.0
2009-06-05 21:39:00,1.5174,1.51755,1.5174,1.51755,61600000.0
2009-06-05 21:40:00,1.5176,1.5176,1.517,1.5171,228000000.0
2009-06-05 21:41:00,1.5171,1.51715,1.517,1.517,124600000.0
2009-06-05 21:42:00,1.517,1.5172,1.517,1.51705,244200000.0
2009-06-05 21:43:00,1.51705,1.51705,1.51705,1.51705,16400000.0
2009-06-05 21:44:00,1.517,1.517,1.517,1.517,129200000.0
2009-06-05 21:45:00,1.517,1.517,1.51675,1.517,184000000.0
2009-06-05 21:46:00,1.51695,1.517,1.51695,1.517,58200000.0
2009-06-05 21:47:00,1.51685,1.51685,1.5167,1.51685,162200000.0
2009-06-05 21:48:00,1.51685,1.5169,1.51675,1.51685,86600000.0
2009-06-05 21:49:00,1.5168,1.51695,1.51655,1.51655,172800000.0
2009-06-05 21:50:00,1.5165,1.5167,1.51635,1.5165,128400000.0
2009-06-05 21:51:00,1.5163,1.5163,1.51615,1.5162,363000000.0
2009-06-05 21:52:00,1.51625,1.51635,1.51615,1.51635,52400000.0
2009-06-05 21:53:00,1.51635,1.51635,1.5162,1.5162,83400000.0
2009-06-05 21:54:00,1.5162,1.5162,1.5161,1.5161,286600000.0
2009-06-05 21:55:00,1.51615,1.51615,1.516,1.51615,44400000.0
2009-06-05 21:56:00,1.51615,1.5165,1.5161,1.5163,174000000.0
2009-06-05 21:57:00,1.5163,1.5167,1.5163,1.51665,220600000.0
2009-06-05 21:58:00,1.51665,1.51675,1.5166,1.51665,84200000.0
2009-06-05 21:59:00,1.5166,1.51685,1.5166,1.51665,112400000.0
2009-06-05 22:00:00,1.51665,1.51695,1.5166,1.51685,48400000.0
2009-06-05 22:01:00,1.51685,1.51685,1.5167,1.51675,102600000.0
2009-06-05 22:02:00,1.5167,1.51675,1.5166,1.5166,16000000.0
2009-06-05 22:03:00,1.5166,1.5169,1.5166,1.5169,37600000.0
2009-06-05 22:04:00,1.5169,1.5169,1.5164,1.5167,110800000.0
2009-06-05 22:05:00,1.5167,1.517,1.51665,1.51675,72780000.0
2009-06-05 22:06:00,1.51665,1.51695,1.51665,1.51695,71600000.0
2009-06-05 22:07:00,1.5168,1.5168,1.5168,1.5168,8600000.0
2009-06-05 22:08:00,1.5168,1.5168,1.5166,1.5166,39000000.0
2009-06-05 22:09:00,1.5166,1.5171,1.5166,1.5171,54200000.0
2009-06-05 22:10:00,1.517,1.517,1.517,1.517,2800000.0
2009-06-05 22:11:00,1.51705,1.51735,1.51695,1.51695,69400000.0
2009-06-05 22:12:00,1.51705,1.51715,1.51675,1.51715,89200000.0
2009-06-05 22:13:00,1.51715,1.5174,1.51705,1.51715,56600000.0
2009-06-05 22:14:00,1.51715,1.5175,1.517,1.5175,44000000.0
2009-06-05 22:15:00,1.51755,1.51755,1.51715,1.5175,215200000.0
2009-06-05 22:16:00,1.5175,1.51755,1.51735,1.51755,114400000.0
2009-06-05 22:17:00,1.5175,1.51755,1.5169,1.51695,106400000.0
2009-06-05 22:18:00,1.517,1.517,1.5169,1.51695,56000000.0
2009-06-05 22:19:00,1.51678,1.5169,1.51666,1.51666,74800000.0
2009-06-05 22:20:00,1.51695,1.51695,1.51695,1.51695,2400000.0
2009-06-05 22:21:00,1.51687,1.51688,1.51679,1.51679,11800000.0
2009-06-05 22:22:00,1.51655,1.51677,1.51629,1.51677,71600000.0
2009-06-05 22:23:00,1.51695,1.51695,1.51695,1.51695,2400000.0
2009-06-05 22:24:00,1.5167,1.51675,1.51665,1.51675,44200000.0
2009-06-05 22:25:00,1.5168,1.51685,1.5167,1.5167,317800000.0
2009-06-05 22:26:00,1.5167,1.51675,1.5161,1.5161,240000000.0
2009-06-05 22:27:00,1.5161,1.51615,1.516,1.51615,40200000.0
2009-06-05 22:28:00,1.51625,1.5166,1.51625,1.5166,88800000.0
2009-06-05 22:29:00,1.5165,1.5165,1.5162,1.51645,43000000.0
2009-06-05 22:30:00,1.5165,1.5166,1.51645,1.51645,35400000.0
2009-06-05 22:31:00,1.51645,1.51645,1.51645,1.51645,8000000.0
2009-06-05 22:32:00,1.51645,1.51655,1.51645,1.51645,62200000.0
2009-06-05 22:33:00,1.5166,1.5166,1.5166,1.5166,9800000.0
2009-06-05 22:34:00,1.51655,1.51665,1.51655,1.51665,23000000.0
2009-06-05 22:35:00,1.5166,1.5168,1.5166,1.51675,73800000.0
2009-06-05 22:36:00,1.51675,1.5168,1.5166,1.5166,50600000.0
2009-06-05 22:37:00,1.51645,1.51665,1.5164,1.5165,166800000.0
2009-06-05 22:38:00,1.5165,1.51665,1.5165,1.51665,70600000.0
2009-06-05 22:39:00,1.51665,1.51675,1.51665,1.51675,12200000.0
2009-06-05 22:40:00,1.51675,1.51675,1.51665,1.51665,20400000.0
2009-06-05 22:41:00,1.51665,1.5167,1.51635,1.51635,65200000.0
2009-06-05 22:42:00,1.5164,1.51695,1.5164,1.51695,82800000.0
2009-06-05 22:43:00,1.51685,1.51695,1.5168,1.5168,21800000.0
2009-06-05 22:44:00,1.5168,1.51715,1.51635,1.51715,137400000.0
2009-06-05 22:45:00,1.5173,1.518,1.5172,1.5174,328500000.0
2009-06-05 22:46:00,1.5173,1.51755,1.5172,1.51755,63200000.0
2009-06-05 22:47:00,1.51755,1.51755,1.5172,1.51745,74600000.0
2009-06-05 22:48:00,1.5174,1.5176,1.51715,1.51725,64400000.0
2009-06-05 22:49:00,1.51725,1.5174,1.51705,1.51715,50200000.0
2009-06-05 22:50:00,1.51715,1.51715,1.51595,1.5162,147000000.0
2009-06-05 22:51:00,1.5162,1.51655,1.5161,1.51615,21400000.0
2009-06-05 22:52:00,1.51604,1.51611,1.51603,1.51604,66400000.0
2009-06-05 22:53:00,1.51615,1.5165,1.51615,1.5165,43200000.0
2009-06-05 22:54:00,1.5165,1.51655,1.51645,1.51645,100000000.0
2009-06-05 22:55:00,1.51645,1.51655,1.51645,1.51645,41600000.0
2009-06-05 22:56:00,1.51645,1.5167,1.51635,1.51645,22400000.0
2009-06-05 22:57:00,1.5169,1.5169,1.5163,1.51645,103000000.0
2009-06-05 22:58:00,1.5165,1.5165,1.5159,1.51605,114400000.0
2009-06-05 22:59:00,1.5161,1.51655,1.51605,1.51615,32200000.0
2009-06-07 23:00:00,1.51692,1.51718,1.51692,1.51711,32200000.0
2009-06-07 23:01:00,1.5171,1.5171,1.5171,1.5171,1800000.0
2009-06-07 23:02:00,1.51695,1.5171,1.51695,1.51695,7200000.0
2009-06-07 23:03:00,1.51695,1.517,1.51685,1.5169,16200000.0
2009-06-07 23:04:00,1.51685,1.5169,1.51675,1.51675,7400000.0
2009-06-07 23:05:00,1.51685,1.51685,1.51685,1.51685,1800000.0
2009-06-07 23:06:00,1.51675,1.51685,1.51675,1.51675,18600000.0
2009-06-07 23:07:00,1.51675,1.5169,1.51675,1.5169,3600000.0
2009-06-07 23:08:00,1.51652,1.51666,1.51636,1.51649,80200000.0
2009-06-07 23:09:00,1.5169,1.5169,1.5169,1.5169,2000000.0
2009-06-07 23:10:00,1.51695,1.51695,1.51585,1.516,50600000.0
2009-06-07 23:11:00,1.516,1.516,1.51585,1.516,7000000.0
2009-06-07 23:12:00,1.516,1.51615,1.5156,1.51615,26200000.0
2009-06-07 23:13:00,1.51605,1.5165,1.51565,1.51625,41200000.0
2009-06-07 23:14:00,1.51605,1.51615,1.51605,1.51615,15200000.0
2009-06-07 23:15:00,1.5163,1.51655,1.5158,1.5159,31200000.0
2009-06-07 23:16:00,1.5164,1.5164,1.51599,1.51599,14400000.0
2009-06-07 23:17:00,1.51595,1.51605,1.51595,1.51605,10800000.0
2009-06-07 23:18:00,1.51615,1.51615,1.51605,1.51605,22800000.0
2009-06-07 23:19:00,1.5161,1.5161,1.516,1.51605,4000000.0
2009-06-07 23:20:00,1.516,1.51605,1.516,1.51605,3000000.0
2009-06-07 23:21:00,1.5167,1.51672,1.51658,1.51662,59400000.0
2009-06-07 23:22:00,1.51586,1.51654,1.51571,1.51571,72800000.0
2009-06-07 23:23:00,1.5165,1.5165,1.51577,1.51577,47600000.0
2009-06-07 23:24:00,1.516,1.516,1.516,1.516,1000000.0
2009-06-07 23:25:00,1.51605,1.51605,1.51605,1.51605,1000000.0
2009-06-07 23:26:00,1.5161,1.51615,1.5161,1.51615,2000000.0
2009-06-07 23:27:00,1.5162,1.5162,1.5161,1.5161,14000000.0
2009-06-07 23:28:00,1.51562,1.51591,1.51559,1.51591,28000000.0
2009-06-07 23:29:00,1.51605,1.51605,1.51595,1.51595,28400000.0
2009-06-07 23:30:00,1.5159,1.51595,1.5159,1.51595,17600000.0
2009-06-07 23:31:00,1.51605,1.51615,1.51605,1.51615,15600000.0
2009-06-07 23:32:00,1.51613,1.51618,1.51607,1.51607,67600000.0
2009-06-07 23:33:00,1.51625,1.51665,1.51595,1.5161,40400000.0
2009-06-07 23:34:00,1.51566,1.5159,1.51566,1.5159,41800000.0
2009-06-07 23:35:00,1.5159,1.5159,1.5159,1.5159,4000000.0
2009-06-07 23:36:00,1.5159,1.5159,1.5159,1.5159,20800000.0
2009-06-07 23:37:00,1.5159,1.51595,1.5159,1.51595,20000000.0
2009-06-07 23:38:00,1.51595,1.516,1.5159,1.516,50400000.0
2009-06-07 23:39:00,1.51605,1.5162,1.51605,1.51605,16000000.0
2009-06-07 23:40:00,1.51605,1.5161,1.51605,1.5161,11600000.0
2009-06-07 23:41:00,1.516,1.516,1.51595,1.516,26800000.0
2009-06-07 23:42:00,1.516,1.51605,1.516,1.51605,6800000.0
2009-06-07 23:43:00,1.51615,1.51615,1.51605,1.51605,5000000.0
2009-06-07 23:44:00,1.51589,1.51606,1.51589,1.51598,60000000.0
2009-06-07 23:45:00,1.51594,1.51597,1.51593,1.51597,6200000.0
2009-06-07 23:46:00,1.51566,1.51606,1.51565,1.51606,44400000.0
2009-06-07 23:47:00,1.516,1.516,1.516,1.516,3200000.0
2009-06-07 23:48:00,1.51586,1.5159,1.51586,1.51589,15400000.0
2009-06-07 23:49:00,1.51605,1.51605,1.516,1.516,14200000.0
2009-06-07 23:50:00,1.51595,1.51595,1.51595,1.51595,1000000.0
2009-06-07 23:51:00,1.51588,1.51595,1.5157,1.51591,136000000.0
2009-06-07 23:52:00,1.5157,1.51586,1.5157,1.51586,106600000.0
2009-06-07 23:53:00,1.51595,1.516,1.51595,1.516,4000000.0
2009-06-07 23:54:00,1.516,1.516,1.516,1.516,1000000.0
2009-06-07 23:55:00,1.51575,1.51584,1.51562,1.51575,45600000.0
2009-06-07 23:56:00,1.51595,1.51595,1.51595,1.51595,1000000.0
2009-06-07 23:57:00,1.51587,1.51588,1.51569,1.51588,97800000.0
2009-06-07 23:58:00,1.51595,1.516,1.51595,1.516,8000000.0
2009-06-07 23:59:00,1.516,1.516,1.516,1.516,25000000.0
2009-06-08 00:00:00,1.516,1.51605,1.516,1.51605,10600000.0
2009-06-08 00:01:00,1.51635,1.5165,1.516,1.51605,30400000.0
2009-06-08 00:02:00,1.51595,1.51599,1.51571,1.51581,136800000.0
2009-06-08 00:03:00,1.516,1.51605,1.516,1.51605,3400000.0
2009-06-08 00:04:00,1.51605,1.5161,1.516,1.51605,14800000.0
2009-06-08 00:05:00,1.5161,1.5164,1.5161,1.5164,36800000.0
2009-06-08 00:06:00,1.51635,1.5165,1.51635,1.51645,14400000.0
2009-06-08 00:07:00,1.51615,1.5168,1.51605,1.5163,84800000.0
2009-06-08 00:08:00,1.5163,1.51635,1.5163,1.5163,36000000.0
2009-06-08 00:09:00,1.5163,1.51685,1.5162,1.5163,272600000.0
2009-06-08 00:10:00,1.5163,1.51635,1.51625,1.5163,47000000.0
2009-06-08 00:11:00,1.5163,1.5163,1.5163,1.5163,2000000.0
2009-06-08 00:12:00,1.5162,1.51646,1.5162,1.5164,26600000.0
2009-06-08 00:13:00,1.51631,1.51658,1.51631,1.51657,45000000.0
2009-06-08 00:14:00,1.51625,1.51649,1.51625,1.51649,33600000.0
2009-06-08 00:15:00,1.5163,1.51665,1.51625,1.51635,93800000.0
2009-06-08 00:16:00,1.51635,1.51645,1.5163,1.51635,26200000.0
2009-06-08 00:17:00,1.5164,1.5164,1.5163,1.5163,19800000.0
2009-06-08 00:18:00,1.51635,1.5164,1.51635,1.5164,4200000.0
2009-06-08 00:19:00,1.51647,1.51647,1.51616,1.51616,86200000.0
2009-06-08 00:20:00,1.5164,1.5165,1.5164,1.5165,9200000.0
2009-06-08 00:21:00,1.5164,1.5165,1.5164,1.5165,21400000.0
2009-06-08 00:22:00,1.5165,1.51665,1.5164,1.51645,47600000.0
2009-06-08 00:23:00,1.51645,1.5165,1.51635,1.5164,53400000.0
2009-06-08 00:24:00,1.51645,1.51705,1.5164,1.51705,60200000.0
2009-06-08 00:25:00,1.51705,1.51755,1.517,1.51705,47000000.0
2009-06-08 00:26:00,1.517,1.517,1.517,1.517,35200000.0
2009-06-08 00:27:00,1.517,1.517,1.517,1.517,60000000.0
2009-06-08 00:28:00,1.51705,1.51705,1.517,1.517,3400000.0
2009-06-08 00:29:00,1.517,1.51725,1.517,1.517,114600000.0
2009-06-08 00:30:00,1.51705,1.51705,1.517,1.517,12200000.0
2009-06-08 00:31:00,1.517,1.51705,1.517,1.51705,11800000.0
2009-06-08 00:32:00,1.51705,1.51715,1.517,1.51715,91600000.0
2009-06-08 00:33:00,1.5172,1.5172,1.5171,1.51715,43200000.0
2009-06-08 00:34:00,1.5172,1.5172,1.51715,1.51715,52400000.0
2009-06-08 00:35:00,1.51715,1.51715,1.5171,1.5171,31800000.0
2009-06-08 00:36:00,1.51656,1.51703,1.51656,1.51701,57200000.0
2009-06-08 00:37:00,1.5171,1.5171,1.5171,1.5171,2400000.0
2009-06-08 00:38:00,1.5171,1.51715,1.5171,1.5171,74600000.0
2009-06-08 00:39:00,1.51715,1.51715,1.5171,1.5171,75400000.0
2009-06-08 00:40:00,1.5171,1.51715,1.5171,1.5171,43200000.0
2009-06-08 00:41:00,1.5171,1.5171,1.5171,1.5171,16800000.0
2009-06-08 00:42:00,1.51739,1.51745,1.51725,1.51745,70200000.0
2009-06-08 00:43:00,1.518,1.518,1.51745,1.51745,82400000.0
2009-06-08 00:44:00,1.5175,1.5176,1.5175,1.51755,12000000.0
2009-06-08 00:45:00,1.51745,1.51755,1.51745,1.5175,59999999.0
2009-06-08 00:46:00,1.51745,1.5175,1.5174,1.5175,88199999.0
2009-06-08 00:47:00,1.5175,1.51755,1.51735,1.5174,43800000.0
2009-06-08 00:48:00,1.5176,1.5176,1.51735,1.5175,115800000.0
2009-06-08 00:49:00,1.5175,1.5175,1.5174,1.5174,17600000.0
2009-06-08 00:50:00,1.5174,1.5174,1.5174,1.5174,67200000.0
2009-06-08 00:51:00,1.5174,1.51745,1.51735,1.51735,108400000.0
2009-06-08 00:52:00,1.51715,1.5173,1.51705,1.5171,175599997.0
2009-06-08 00:53:00,1.5171,1.5174,1.5171,1.5174,142800000.0
2009-06-08 00:54:00,1.51745,1.51745,1.5174,1.5174,31800000.0
2009-06-08 00:55:00,1.51745,1.51755,1.51735,1.5175,113400000.0
2009-06-08 00:56:00,1.5175,1.5176,1.51705,1.5174,287200000.0
2009-06-08 00:57:00,1.51735,1.51765,1.51725,1.51765,46400000.0
2009-06-08 00:58:00,1.5176,1.51765,1.5172,1.51725,75400000.0
2009-06-08 00:59:00,1.5173,1.5176,1.5173,1.5176,20600000.0
2009-06-08 01:00:00,1.5176,1.5176,1.51745,1.5176,60600000.0
2009-06-08 01:01:00,1.5176,1.51765,1.51755,1.5176,88600000.0
2009-06-08 01:02:00,1.51755,1.51755,1.5174,1.51745,131200001.0
2009-06-08 01:03:00,1.51745,1.5176,1.5174,1.5174,50600000.0
2009-06-08 01:04:00,1.5174,1.51745,1.5173,1.5173,42400000.0
2009-06-08 01:05:00,1.5173,1.51735,1.5173,1.51735,27600000.0
2009-06-08 01:06:00,1.51735,1.5174,1.51725,1.51725,69200000.0
2009-06-08 01:07:00,1.51735,1.51735,1.5172,1.5172,93400000.0
2009-06-08 01:08:00,1.5172,1.5173,1.51705,1.5172,155600000.0
2009-06-08 01:09:00,1.51715,1.51715,1.517,1.517,165200000.0
2009-06-08 01:10:00,1.517,1.5171,1.5169,1.517,326800000.0
2009-06-08 01:11:00,1.517,1.517,1.517,1.517,140800000.0
2009-06-08 01:12:00,1.517,1.51705,1.51695,1.51695,291400000.0
2009-06-08 01:13:00,1.51695,1.517,1.51695,1.51695,103799999.0
2009-06-08 01:14:00,1.517,1.51705,1.51695,1.51705,316600000.0
2009-06-08 01:15:00,1.51705,1.51705,1.51705,1.51705,8000000.0
2009-06-08 01:16:00,1.5171,1.5171,1.51695,1.517,99400000.0
2009-06-08 01:17:00,1.517,1.517,1.51695,1.51695,259800001.0
2009-06-08 01:18:00,1.517,1.517,1.51665,1.5168,233200000.0
2009-06-08 01:19:00,1.5168,1.5168,1.5167,1.5168,61200000.0
2009-06-08 01:20:00,1.51675,1.51685,1.5167,1.5168,180000000.0
2009-06-08 01:21:00,1.5167,1.517,1.5167,1.51685,152600000.0
2009-06-08 01:22:00,1.51695,1.51695,1.51625,1.5164,321799996.0
2009-06-08 01:23:00,1.51645,1.51685,1.5164,1.51675,210200000.0
2009-06-08 01:24:00,1.51675,1.51695,1.51665,1.5167,186600000.0
2009-06-08 01:25:00,1.51675,1.5169,1.5167,1.5167,50400000.0
2009-06-08 01:26:00,1.5168,1.5168,1.5168,1.5168,126000000.0
2009-06-08 01:27:00,1.51675,1.51675,1.51675,1.51675,81600000.0
2009-06-08 01:28:00,1.51675,1.5168,1.51675,1.51675,328200002.0
2009-06-08 01:29:00,1.51675,1.51675,1.51665,1.51665,215600000.0
2009-06-08 01:30:00,1.51665,1.5167,1.51665,1.51665,309400002.0
2009-06-08 01:31:00,1.51665,1.5167,1.51665,1.5167,41400000.0
2009-06-08 01:32:00,1.5167,1.5167,1.51665,1.5167,46200000.0
2009-06-08 01:33:00,1.5167,1.5167,1.51665,1.5167,127800002.0
2009-06-08 01:34:00,1.51675,1.5169,1.5167,1.5167,195400001.0
2009-06-08 01:35:00,1.5167,1.5169,1.5167,1.5167,151200000.0
2009-06-08 01:36:00,1.5167,1.5167,1.5167,1.5167,24000000.0
2009-06-08 01:37:00,1.5167,1.5167,1.5167,1.5167,72000000.0
2009-06-08 01:38:00,1.5167,1.51675,1.5167,1.51675,48000000.0
2009-06-08 01:39:00,1.5169,1.5169,1.51675,1.5168,122200000.0
2009-06-08 01:40:00,1.5168,1.517,1.5168,1.5169,130400001.0
2009-06-08 01:41:00,1.5169,1.51705,1.5169,1.51705,234999997.0
2009-06-08 01:42:00,1.51705,1.51715,1.517,1.5171,178000000.0
2009-06-08 01:43:00,1.5169,1.51693,1.51677,1.51678,100200000.0
2009-06-08 01:44:00,1.517,1.517,1.517,1.517,18400000.0
2009-06-08 01:45:00,1.517,1.517,1.517,1.517,318400003.0
2009-06-08 01:46:00,1.517,1.517,1.517,1.517,9400000.0
2009-06-08 01:47:00,1.5171,1.5171,1.517,1.5171,16000000.0
2009-06-08 01:48:00,1.517,1.5171,1.517,1.5171,6400000.0
2009-06-08 01:49:00,1.5171,1.5171,1.517,1.5171,44800000.0
2009-06-08 01:50:00,1.5171,1.5171,1.517,1.517,51200000.0
2009-06-08 01:51:00,1.517,1.5171,1.517,1.5171,22400000.0
2009-06-08 01:52:00,1.5171,1.5172,1.5171,1.5172,46400000.0
2009-06-08 01:53:00,1.5171,1.5172,1.5171,1.5172,49600000.0
2009-06-08 01:54:00,1.5172,1.5172,1.5172,1.5172,6400000.0
2009-06-08 01:55:00,1.5172,1.5172,1.5172,1.5172,12800000.0
2009-06-08 01:56:00,1.5172,1.51755,1.5172,1.51755,89600000.0
2009-06-08 01:57:00,1.51755,1.51755,1.51735,1.5175,137000000.0
2009-06-08 01:58:00,1.5175,1.5175,1.5175,1.5175,12800000.0
2009-06-08 01:59:00,1.5176,1.51765,1.5174,1.5174,142800000.0
2009-06-08 02:00:00,1.51745,1.51745,1.51725,1.51725,234200000.0
2009-06-08 02:01:00,1.517,1.5172,1.517,1.5171,440599999.0
2009-06-08 02:02:00,1.5171,1.5171,1.517,1.517,123200000.0
2009-06-08 02:03:00,1.517,1.5171,1.5169,1.517,767600002.0
2009-06-08 02:04:00,1.5171,1.5171,1.517,1.5171,145600000.0
2009-06-08 02:05:00,1.5171,1.5172,1.5171,1.5171,224000000.0
2009-06-08 02:06:00,1.5171,1.5171,1.5171,1.5171,122200000.0
2009-06-08 02:07:00,1.5171,1.5171,1.51695,1.517,169600000.0
2009-06-08 02:08:00,1.517,1.517,1.517,1.517,28800000.0
2009-06-08 02:09:00,1.517,1.5171,1.517,1.517,172800000.0
2009-06-08 02:10:00,1.517,1.51715,1.5169,1.517,310800000.0
2009-06-08 02:11:00,1.517,1.517,1.5169,1.51695,684000000.0
2009-06-08 02:12:00,1.51695,1.51705,1.51695,1.517,297400001.0
2009-06-08 02:13:00,1.517,1.51705,1.517,1.51705,256000000.0
2009-06-08 02:14:00,1.51705,1.5171,1.517,1.51705,294400000.0
2009-06-08 02:15:00,1.51705,1.51715,1.517,1.51715,223200000.0
2009-06-08 02:16:00,1.51715,1.51715,1.517,1.517,63200000.0
2009-06-08 02:17:00,1.517,1.517,1.517,1.517,12800000.0
2009-06-08 02:18:00,1.517,1.517,1.5169,1.517,187600000.0
2009-06-08 02:19:00,1.517,1.517,1.51695,1.517,229000000.0
2009-06-08 02:20:00,1.517,1.517,1.51695,1.51695,81800000.0
2009-06-08 02:21:00,1.51695,1.517,1.5166,1.51665,401400000.0
2009-06-08 02:22:00,1.5167,1.5168,1.5167,1.5168,253800000.0
2009-06-08 02:23:00,1.5168,1.5169,1.5167,1.5168,769200000.0
2009-06-08 02:24:00,1.5168,1.5168,1.5168,1.5168,304000000.0
2009-06-08 02:25:00,1.5168,1.5168,1.5167,1.5168,460800001.0
2009-06-08 02:26:00,1.5168,1.51705,1.51675,1.51675,165400000.0
2009-06-08 02:27:00,1.51675,1.51695,1.5167,1.51695,262000000.0
2009-06-08 02:28:00,1.51695,1.517,1.5168,1.51685,220200000.0
2009-06-08 02:29:00,1.51685,1.5169,1.51665,1.51665,554000000.0
2009-06-08 02:30:00,1.51665,1.51675,1.5166,1.51675,368600003.0
2009-06-08 02:31:00,1.51685,1.51685,1.5166,1.5167,62000000.0
2009-06-08 02:32:00,1.5167,1.51675,1.5166,1.5166,154200000.0
2009-06-08 02:33:00,1.5166,1.5167,1.5166,1.5166,133400000.0
2009-06-08 02:34:00,1.5166,1.5168,1.5166,1.5167,261000001.0
2009-06-08 02:35:00,1.51675,1.5168,1.5167,1.5168,33600000.0
2009-06-08 02:36:00,1.5168,1.5171,1.5167,1.5168,262000000.0
2009-06-08 02:37:00,1.51685,1.51685,1.5167,1.5168,43400000.0
2009-06-08 02:38:00,1.5168,1.51685,1.5167,1.5168,195800000.0
2009-06-08 02:39:00,1.51685,1.517,1.51675,1.5169,156400000.0
2009-06-08 02:40:00,1.51695,1.517,1.5168,1.5169,150200000.0
2009-06-08 02:41:00,1.5169,1.5169,1.51675,1.5168,129800000.0
2009-06-08 02:42:00,1.5168,1.5168,1.5167,1.5167,125800000.0
2009-06-08 02:43:00,1.5167,1.5167,1.5167,1.5167,94400000.0
2009-06-08 02:44:00,1.5167,1.51695,1.5167,1.51685,142800000.0
2009-06-08 02:45:00,1.5168,1.5168,1.51665,1.5167,80400000.0
2009-06-08 02:46:00,1.5167,1.5167,1.5166,1.5167,161600000.0
2009-06-08 02:47:00,1.5167,1.5167,1.5166,1.5167,100400000.0
2009-06-08 02:48:00,1.5167,1.5167,1.5166,1.5167,68000000.0
2009-06-08 02:49:00,1.5167,1.5167,1.5166,1.5166,174800000.0
2009-06-08 02:50:00,1.5166,1.51665,1.5165,1.51655,389000000.0
2009-06-08 02:51:00,1.5166,1.5166,1.51655,1.51655,55400000.0
2009-06-08 02:52:00,1.51655,1.51665,1.51645,1.5166,386600000.0
2009-06-08 02:53:00,1.5166,1.51665,1.5165,1.5165,323200000.0
2009-06-08 02:54:00,1.51645,1.5165,1.51645,1.51645,278400000.0
2009-06-08 02:55:00,1.51645,1.5165,1.5163,1.5163,371400000.0
2009-06-08 02:56:00,1.5163,1.5163,1.5163,1.5163,164800000.0
2009-06-08 02:57:00,1.5163,1.5165,1.5163,1.5165,134400000.0
2009-06-08 02:58:00,1.5165,1.5165,1.5164,1.5165,29600000.0
2009-06-08 02:59:00,1.5165,1.5165,1.5165,1.5165,29200000.0
2009-06-08 03:00:00,1.5165,1.5165,1.5164,1.5164,52800000.0
2009-06-08 03:01:00,1.5164,1.5165,1.5164,1.5164,79600000.0
2009-06-08 03:02:00,1.5164,1.5165,1.5164,1.51645,35200000.0
2009-06-08 03:03:00,1.51645,1.51645,1.51645,1.51645,3200000.0
2009-06-08 03:04:00,1.51645,1.5165,1.51645,1.5165,187600000.0
2009-06-08 03:05:00,1.51655,1.51655,1.5165,1.5165,58600000.0
2009-06-08 03:06:00,1.5165,1.5165,1.51635,1.51635,242200000.0
2009-06-08 03:07:00,1.51635,1.5165,1.5163,1.51645,630000000.0
2009-06-08 03:08:00,1.51645,1.5166,1.51635,1.51645,464400000.0
2009-06-08 03:09:00,1.51645,1.5165,1.51635,1.5164,200000000.0
2009-06-08 03:10:00,1.5164,1.5164,1.5164,1.5164,73200000.0
2009-06-08 03:11:00,1.5164,1.51645,1.51635,1.51645,132400000.0
2009-06-08 03:12:00,1.5164,1.5164,1.51635,1.51635,35200000.0
2009-06-08 03:13:00,1.5164,1.5165,1.5163,1.5165,300400000.0
2009-06-08 03:14:00,1.5165,1.5165,1.51635,1.51635,402400000.0
2009-06-08 03:15:00,1.51635,1.51635,1.51625,1.51635,154800000.0
2009-06-08 03:16:00,1.51635,1.5164,1.51625,1.51635,360200000.0
2009-06-08 03:17:00,1.51635,1.51635,1.5163,1.5163,198400000.0
2009-06-08 03:18:00,1.51635,1.51655,1.51625,1.51645,377000000.0
2009-06-08 03:19:00,1.5164,1.5164,1.51625,1.5164,275000000.0
2009-06-08 03:20:00,1.51645,1.5166,1.51635,1.51645,139400000.0
2009-06-08 03:21:00,1.51645,1.51655,1.5163,1.51655,224400000.0
2009-06-08 03:22:00,1.51645,1.51655,1.51635,1.5165,335200001.0
2009-06-08 03:23:00,1.51665,1.51665,1.51635,1.5164,167600000.0
2009-06-08 03:24:00,1.5164,1.51655,1.5164,1.5164,64000000.0
2009-06-08 03:25:00,1.5164,1.5165,1.5164,1.5164,254200000.0
2009-06-08 03:26:00,1.51645,1.51645,1.5164,1.51645,53200000.0
2009-06-08 03:27:00,1.51645,1.5166,1.5164,1.5166,182800000.0
2009-06-08 03:28:00,1.5166,1.5167,1.5165,1.51655,65200000.0
2009-06-08 03:29:00,1.51665,1.5167,1.5165,1.5165,352000000.0
2009-06-08 03:30:00,1.5165,1.5166,1.5165,1.5165,136600000.0
2009-06-08 03:31:00,1.5165,1.5165,1.5164,1.5165,163000000.0
2009-06-08 03:32:00,1.5165,1.5165,1.5165,1.5165,139200000.0
2009-06-08 03:33:00,1.5165,1.5166,1.5165,1.5166,378600000.0
2009-06-08 03:34:00,1.5166,1.51685,1.5166,1.51685,222800000.0
2009-06-08 03:35:00,1.51685,1.51685,1.51665,1.5167,112200000.0
2009-06-08 03:36:00,1.5167,1.51675,1.5167,1.51675,245600000.0
2009-06-08 03:37:00,1.51675,1.51675,1.51675,1.51675,33600000.0
2009-06-08 03:38:00,1.51675,1.5168,1.51655,1.5166,199200000.0
2009-06-08 03:39:00,1.5166,1.5167,1.5166,1.5167,111000000.0
2009-06-08 03:40:00,1.5166,1.5166,1.5166,1.5166,6400000.0
2009-06-08 03:41:00,1.5166,1.51675,1.5166,1.5167,91000000.0
2009-06-08 03:42:00,1.51685,1.51685,1.5166,1.5166,162600000.0
2009-06-08 03:43:00,1.5166,1.5167,1.5166,1.51665,44600000.0
2009-06-08 03:44:00,1.51665,1.5167,1.51665,1.5167,37200000.0
2009-06-08 03:45:00,1.5167,1.51675,1.5167,1.51675,102200000.0
2009-06-08 03:46:00,1.5167,1.51685,1.5166,1.5167,267400000.0
2009-06-08 03:47:00,1.5167,1.5167,1.5167,1.5167,96000000.0
2009-06-08 03:48:00,1.5167,1.51675,1.5167,1.51675,170400000.0
2009-06-08 03:49:00,1.51675,1.51705,1.51675,1.51685,285200000.0
2009-06-08 03:50:00,1.51685,1.51695,1.5168,1.51685,211800001.0
2009-06-08 03:51:00,1.51685,1.5169,1.5168,1.5168,223600000.0
2009-06-08 03:52:00,1.5168,1.51685,1.5168,1.5168,145000000.0
2009-06-08 03:53:00,1.51685,1.51705,1.5168,1.51705,212200000.0
2009-06-08 03:54:00,1.51705,1.5171,1.5168,1.5171,602600000.0
2009-06-08 03:55:00,1.5171,1.5171,1.5169,1.51705,455200000.0
2009-06-08 03:56:00,1.51705,1.51725,1.5169,1.51725,93800000.0
2009-06-08 03:57:00,1.5172,1.5173,1.51695,1.5171,293400000.0
2009-06-08 03:58:00,1.51705,1.51715,1.517,1.517,389600002.0
2009-06-08 03:59:00,1.5171,1.5173,1.517,1.5172,345400001.0
2009-06-08 04:00:00,1.5172,1.5172,1.517,1.5171,118600000.0
2009-06-08 04:01:00,1.5171,1.5171,1.5171,1.5171,59200000.0
2009-06-08 04:02:00,1.5171,1.5172,1.5171,1.5172,114600000.0
2009-06-08 04:03:00,1.5172,1.51725,1.5171,1.51725,323000000.0
2009-06-08 04:04:00,1.5173,1.5173,1.51715,1.51725,63000000.0
2009-06-08 04:05:00,1.51725,1.51725,1.5172,1.5172,196200000.0
2009-06-08 04:06:00,1.5172,1.5172,1.51715,1.51715,128800000.0
2009-06-08 04:07:00,1.5171,1.5172,1.5171,1.5171,293200001.0
2009-06-08 04:08:00,1.5171,1.5172,1.5171,1.5171,287200002.0
2009-06-08 04:09:00,1.5171,1.5171,1.5171,1.5171,145600000.0
2009-06-08 04:10:00,1.5172,1.5172,1.5171,1.51715,76400000.0
2009-06-08 04:11:00,1.51715,1.51735,1.5171,1.5173,174600001.0
2009-06-08 04:12:00,1.51725,1.51725,1.5171,1.5172,225200000.0
2009-06-08 04:13:00,1.51725,1.51725,1.5172,1.5172,86400000.0
2009-06-08 04:14:00,1.5172,1.51735,1.5172,1.5173,106400000.0
2009-06-08 04:15:00,1.5173,1.5173,1.5172,1.5172,114800000.0
2009-06-08 04:16:00,1.5172,1.51725,1.51705,1.51705,223600000.0
2009-06-08 04:17:00,1.51705,1.51715,1.51705,1.5171,258600000.0
2009-06-08 04:18:00,1.51705,1.5171,1.517,1.51705,163600000.0
2009-06-08 04:19:00,1.51705,1.5171,1.51705,1.51705,74600000.0
2009-06-08 04:20:00,1.51705,1.51715,1.51705,1.5171,576800000.0
2009-06-08 04:21:00,1.5171,1.5173,1.5171,1.5171,257399999.0
2009-06-08 04:22:00,1.5171,1.51725,1.5171,1.5172,69600000.0
2009-06-08 04:23:00,1.5172,1.5175,1.5171,1.5174,308800001.0
2009-06-08 04:24:00,1.5174,1.51745,1.5171,1.5174,253200000.0
2009-06-08 04:25:00,1.51735,1.5174,1.5173,1.5173,387000000.0
2009-06-08 04:26:00,1.51735,1.5174,1.51735,1.5174,237399997.0
2009-06-08 04:27:00,1.51735,1.51765,1.51735,1.5176,263799999.0
2009-06-08 04:28:00,1.51755,1.5176,1.51755,1.5176,280200003.0
2009-06-08 04:29:00,1.51765,1.51805,1.51765,1.518,410000000.0
2009-06-08 04:30:00,1.518,1.518,1.5179,1.5179,160400000.0
2009-06-08 04:31:00,1.5179,1.51795,1.5179,1.51795,84600000.0
2009-06-08 04:32:00,1.51795,1.51795,1.51795,1.51795,81800000.0
2009-06-08 04:33:00,1.51795,1.51795,1.5179,1.5179,144800000.0
2009-06-08 04:34:00,1.5179,1.5179,1.51775,1.51775,313200000.0
2009-06-08 04:35:00,1.5178,1.5178,1.5178,1.5178,198800000.0
2009-06-08 04:36:00,1.51775,1.51775,1.5177,1.5177,201000002.0
2009-06-08 04:37:00,1.5178,1.51795,1.51775,1.5179,82400000.0
2009-06-08 04:38:00,1.5179,1.51805,1.51785,1.51785,86800000.0
2009-06-08 04:39:00,1.5177,1.51785,1.5177,1.51785,74400000.0
2009-06-08 04:40:00,1.51785,1.518,1.5177,1.5177,261400000.0
2009-06-08 04:41:00,1.5177,1.5178,1.51765,1.51765,89800000.0
2009-06-08 04:42:00,1.51765,1.51765,1.51765,1.51765,12800000.0
2009-06-08 04:43:00,1.51765,1.51765,1.51765,1.51765,28800000.0
2009-06-08 04:44:00,1.51765,1.51765,1.5176,1.5176,47400000.0
2009-06-08 04:45:00,1.51765,1.51765,1.51765,1.51765,6400000.0
2009-06-08 04:46:00,1.51765,1.51765,1.51765,1.51765,38400000.0
2009-06-08 04:47:00,1.51765,1.51765,1.51765,1.51765,41600000.0
2009-06-08 04:48:00,1.51765,1.51765,1.51755,1.51765,124200000.0
2009-06-08 04:49:00,1.51765,1.51765,1.51765,1.51765,45600000.0
2009-06-08 04:50:00,1.51765,1.51765,1.5176,1.51765,33600000.0
2009-06-08 04:51:00,1.5177,1.5177,1.5176,1.51765,24800000.0
2009-06-08 04:52:00,1.5177,1.51775,1.5177,1.51775,140000000.0
2009-06-08 04:53:00,1.51775,1.51775,1.5177,1.51775,27600000.0
2009-06-08 04:54:00,1.5177,1.5177,1.5177,1.5177,34600000.0
2009-06-08 04:55:00,1.5177,1.5177,1.5177,1.5177,36400000.0
2009-06-08 04:56:00,1.5177,1.5177,1.5176,1.51765,234200000.0
2009-06-08 04:57:00,1.5177,1.5177,1.5177,1.5177,6400000.0
2009-06-08 04:58:00,1.51765,1.5177,1.51765,1.51765,64000000.0
2009-06-08 04:59:00,1.51765,1.5178,1.5176,1.5178,74800000.0
2009-06-08 05:00:00,1.5178,1.5179,1.5176,1.5176,415400000.0
2009-06-08 05:01:00,1.5177,1.5177,1.5176,1.5177,143000000.0
2009-06-08 05:02:00,1.5177,1.5179,1.5177,1.5177,202600000.0
2009-06-08 05:03:00,1.5177,1.5177,1.5177,1.5177,6600000.0
2009-06-08 05:04:00,1.51785,1.51785,1.5178,1.5178,24200000.0
2009-06-08 05:05:00,1.5178,1.51785,1.51775,1.5178,59400000.0
2009-06-08 05:06:00,1.5178,1.518,1.5178,1.5179,145600000.0
2009-06-08 05:07:00,1.51795,1.51805,1.5179,1.51795,156000000.0
2009-06-08 05:08:00,1.5179,1.5181,1.5179,1.5181,56800000.0
2009-06-08 05:09:00,1.5181,1.5181,1.51795,1.51795,84600000.0
2009-06-08 05:10:00,1.518,1.51805,1.5179,1.518,47000000.0
2009-06-08 05:11:00,1.518,1.51805,1.5179,1.5179,40200000.0
2009-06-08 05:12:00,1.51795,1.51815,1.5179,1.51815,240400000.0
2009-06-08 05:13:00,1.51815,1.5182,1.5179,1.5182,270200000.0
2009-06-08 05:14:00,1.5182,1.5183,1.51795,1.51825,297000000.0
2009-06-08 05:15:00,1.51825,1.51825,1.51825,1.51825,7800000.0
2009-06-08 05:16:00,1.51825,1.51825,1.518,1.51805,230800000.0
2009-06-08 05:17:00,1.51805,1.5181,1.51795,1.518,164600000.0
2009-06-08 05:18:00,1.518,1.5182,1.51795,1.5182,172800000.0
2009-06-08 05:19:00,1.51815,1.51825,1.51815,1.51825,183200000.0
2009-06-08 05:20:00,1.51825,1.5183,1.5181,1.5182,528199999.0
2009-06-08 05:21:00,1.5182,1.5182,1.5179,1.5179,450799998.0
2009-06-08 05:22:00,1.518,1.518,1.5174,1.5177,195200000.0
2009-06-08 05:23:00,1.5177,1.51775,1.5177,1.5177,197600000.0
2009-06-08 05:24:00,1.5178,1.518,1.51765,1.51775,223200000.0
2009-06-08 05:25:00,1.5178,1.51785,1.5177,1.51785,121000000.0
2009-06-08 05:26:00,1.51785,1.51785,1.51785,1.51785,9600000.0
2009-06-08 05:27:00,1.51785,1.51785,1.51785,1.51785,12800000.0
2009-06-08 05:28:00,1.51785,1.51785,1.51785,1.51785,3200000.0
2009-06-08 05:29:00,1.51785,1.51785,1.5177,1.5177,17600000.0
2009-06-08 05:30:00,1.5177,1.5177,1.51765,1.51765,66600000.0
2009-06-08 05:31:00,1.5177,1.51795,1.51765,1.5179,177200000.0
2009-06-08 05:32:00,1.51795,1.518,1.51785,1.5179,297999999.0
2009-06-08 05:33:00,1.5179,1.51795,1.51785,1.51795,95800000.0
2009-06-08 05:34:00,1.51795,1.518,1.5178,1.51785,197200000.0
2009-06-08 05:35:00,1.5179,1.51795,1.5178,1.5179,321400000.0
2009-06-08 05:36:00,1.5179,1.5179,1.51775,1.51785,175800000.0
2009-06-08 05:37:00,1.5178,1.5179,1.5178,1.5178,147000000.0
2009-06-08 05:38:00,1.5178,1.51785,1.51775,1.5178,317600000.0
2009-06-08 05:39:00,1.5178,1.5179,1.5178,1.5178,126400000.0
2009-06-08 05:40:00,1.5178,1.5178,1.5177,1.5177,420200002.0
2009-06-08 05:41:00,1.5177,1.51775,1.5177,1.5177,428800003.0
2009-06-08 05:42:00,1.5177,1.51775,1.5177,1.51775,451200000.0
2009-06-08 05:43:00,1.51775,1.5178,1.5177,1.5177,365800002.0
2009-06-08 05:44:00,1.5177,1.5177,1.5177,1.5177,152000000.0
2009-06-08 05:45:00,1.5177,1.51775,1.51765,1.5177,211200000.0
2009-06-08 05:46:00,1.5177,1.51775,1.51765,1.51775,195800000.0
2009-06-08 05:47:00,1.5178,1.5178,1.51775,1.5178,41800000.0
2009-06-08 05:48:00,1.5178,1.5179,1.51775,1.5179,105000000.0
2009-06-08 05:49:00,1.5179,1.51795,1.5178,1.5178,70200000.0
2009-06-08 05:50:00,1.5178,1.5178,1.5177,1.51775,63200000.0
2009-06-08 05:51:00,1.5178,1.5178,1.51775,1.51775,60600000.0
2009-06-08 05:52:00,1.5178,1.5178,1.5177,1.51775,106800000.0
2009-06-08 05:53:00,1.5177,1.5177,1.5177,1.5177,41600000.0
2009-06-08 05:54:00,1.51775,1.5178,1.5177,1.5177,438399999.0
2009-06-08 05:55:00,1.5177,1.51775,1.5177,1.5177,640600000.0
2009-06-08 05:56:00,1.5177,1.5177,1.5177,1.5177,722400000.0
2009-06-08 05:57:00,1.5177,1.5177,1.5177,1.5177,291200000.0
2009-06-08 05:58:00,1.5177,1.51775,1.5177,1.51775,31600000.0
2009-06-08 05:59:00,1.5177,1.51775,1.5176,1.5176,364600000.0
2009-06-08 06:00:00,1.5176,1.5177,1.5176,1.5177,194000000.0
2009-06-08 06:01:00,1.51775,1.51785,1.51765,1.51775,117400000.0
2009-06-08 06:02:00,1.51775,1.51775,1.51775,1.51775,8000000.0
2009-06-08 06:03:00,1.5178,1.51795,1.51765,1.5179,112000000.0
2009-06-08 06:04:00,1.5179,1.5179,1.51785,1.5179,44600000.0
2009-06-08 06:05:00,1.5179,1.51795,1.51765,1.5178,323399999.0
2009-06-08 06:06:00,1.5178,1.5179,1.5177,1.5179,298400000.0
2009-06-08 06:07:00,1.5179,1.518,1.5177,1.51785,304000000.0
2009-06-08 06:08:00,1.51785,1.5179,1.5178,1.51785,160600000.0
2009-06-08 06:09:00,1.51785,1.51785,1.5178,1.5178,23800000.0
2009-06-08 06:10:00,1.5178,1.5178,1.5178,1.5178,30200000.0
2009-06-08 06:11:00,1.5178,1.51805,1.5178,1.51785,90900000.0
2009-06-08 06:12:00,1.5179,1.51795,1.5177,1.51785,152000001.0
2009-06-08 06:13:00,1.51777,1.51782,1.51772,1.51777,137000000.0
2009-06-08 06:14:00,1.5179,1.51805,1.5179,1.5179,51800000.0
2009-06-08 06:15:00,1.5179,1.5182,1.5179,1.51815,439399998.0
2009-06-08 06:16:00,1.5182,1.51825,1.5181,1.51825,71200000.0
2009-06-08 06:17:00,1.51825,1.51825,1.5181,1.5181,288600000.0
2009-06-08 06:18:00,1.5181,1.5181,1.5181,1.5181,20800000.0
2009-06-08 06:19:00,1.5181,1.5181,1.5181,1.5181,90800000.0
2009-06-08 06:20:00,1.5181,1.5181,1.51805,1.51805,174200000.0
2009-06-08 06:21:00,1.518,1.518,1.518,1.518,50800000.0
2009-06-08 06:22:00,1.518,1.518,1.518,1.518,88000000.0
2009-06-08 06:23:00,1.518,1.518,1.518,1.518,78400000.0
2009-06-08 06:24:00,1.518,1.51805,1.5178,1.51785,346600000.0
2009-06-08 06:25:00,1.51795,1.51795,1.5178,1.5178,196000000.0
2009-06-08 06:26:00,1.5178,1.5178,1.5178,1.5178,134400000.0
2009-06-08 06:27:00,1.51775,1.51775,1.5177,1.5177,268200000.0
2009-06-08 06:28:00,1.5177,1.5177,1.5177,1.5177,203200000.0
2009-06-08 06:29:00,1.51775,1.51775,1.5177,1.5177,109400000.0
2009-06-08 06:30:00,1.51785,1.51785,1.51775,1.51785,23400000.0
2009-06-08 06:31:00,1.51775,1.5179,1.51775,1.51775,79800000.0
2009-06-08 06:32:00,1.51775,1.51785,1.51775,1.51775,98600000.0
2009-06-08 06:33:00,1.51785,1.51785,1.51775,1.51775,59200000.0
2009-06-08 06:34:00,1.51785,1.5179,1.51775,1.5179,99600000.0
2009-06-08 06:35:00,1.5179,1.5181,1.51775,1.518,351600000.0
2009-06-08 06:36:00,1.518,1.51805,1.51785,1.51785,258600000.0
2009-06-08 06:37:00,1.51785,1.5179,1.5178,1.51785,109800000.0
2009-06-08 06:38:00,1.5179,1.5181,1.5179,1.518,106800000.0
2009-06-08 06:39:00,1.51805,1.51815,1.5178,1.5179,111800000.0
2009-06-08 06:40:00,1.51785,1.518,1.5178,1.51785,313600000.0
2009-06-08 06:41:00,1.51785,1.5179,1.5178,1.51785,200000000.0
2009-06-08 06:42:00,1.51768,1.5178,1.51768,1.51777,94800000.0
2009-06-08 06:43:00,1.51785,1.51785,1.51785,1.51785,24000000.0
2009-06-08 06:44:00,1.51785,1.51785,1.5177,1.5178,94600001.0
2009-06-08 06:45:00,1.5178,1.51785,1.5178,1.51785,23600000.0
2009-06-08 06:46:00,1.51785,1.51785,1.51785,1.51785,48000000.0
2009-06-08 06:47:00,1.51785,1.51795,1.51775,1.51785,64600000.0
2009-06-08 06:48:00,1.51785,1.51785,1.51785,1.51785,62400000.0
2009-06-08 06:49:00,1.51785,1.51785,1.5178,1.5178,67200000.0
2009-06-08 06:50:00,1.51785,1.51785,1.51785,1.51785,7200000.0
2009-06-08 06:51:00,1.5179,1.51795,1.5179,1.51795,34000000.0
2009-06-08 06:52:00,1.5179,1.51795,1.51785,1.51795,76000000.0
2009-06-08 06:53:00,1.51795,1.51795,1.5179,1.51795,35400000.0
2009-06-08 06:54:00,1.51795,1.51795,1.51785,1.51785,34400000.0
2009-06-08 06:55:00,1.51785,1.51795,1.51785,1.51785,40400000.0
2009-06-08 06:56:00,1.5179,1.5179,1.51785,1.51785,47400000.0
2009-06-08 06:57:00,1.51785,1.51785,1.5176,1.51765,46200000.0
2009-06-08 06:58:00,1.51765,1.51775,1.51765,1.5177,110800000.0
2009-06-08 06:59:00,1.5177,1.5177,1.51755,1.5176,85400000.0
2009-06-08 07:00:00,1.51765,1.51765,1.51765,1.51765,54400000.0
2009-06-08 07:01:00,1.51765,1.51765,1.51755,1.51765,77700000.0
2009-06-08 07:02:00,1.51765,1.51765,1.51765,1.51765,45600000.0
2009-06-08 07:03:00,1.51765,1.5177,1.51765,1.5177,59800000.0
2009-06-08 07:04:00,1.51765,1.5178,1.51765,1.5177,260400000.0
2009-06-08 07:05:00,1.5177,1.5177,1.51755,1.51765,97400000.0
2009-06-08 07:06:00,1.51765,1.51765,1.51765,1.51765,85600000.0
2009-06-08 07:07:00,1.51765,1.5177,1.51765,1.51765,39400000.0
2009-06-08 07:08:00,1.5177,1.5179,1.5176,1.5177,195400000.0
2009-06-08 07:09:00,1.5177,1.51785,1.51765,1.51785,48000000.0
2009-06-08 07:10:00,1.5178,1.5179,1.5177,1.51785,48800000.0
2009-06-08 07:11:00,1.5179,1.51815,1.5179,1.5181,29800000.0
2009-06-08 07:12:00,1.5181,1.5182,1.51805,1.5182,67400000.0
2009-06-08 07:13:00,1.5182,1.5182,1.51785,1.51795,227400000.0
2009-06-08 07:14:00,1.51795,1.51795,1.51785,1.51795,47400000.0
2009-06-08 07:15:00,1.51795,1.518,1.5179,1.518,37600000.0
2009-06-08 07:16:00,1.51795,1.51805,1.51795,1.518,38400000.0
2009-06-08 07:17:00,1.51795,1.51805,1.51795,1.518,51400000.0
2009-06-08 07:18:00,1.518,1.518,1.51795,1.51795,22000000.0
2009-06-08 07:19:00,1.51795,1.51815,1.51785,1.51815,99200000.0
2009-06-08 07:20:00,1.5181,1.51815,1.51805,1.51815,57200000.0
2009-06-08 07:21:00,1.5182,1.5184,1.5179,1.51805,439200000.0
2009-06-08 07:22:00,1.51805,1.51805,1.51795,1.51795,98200000.0
2009-06-08 07:23:00,1.518,1.518,1.51785,1.51785,238200000.0
2009-06-08 07:24:00,1.51785,1.51795,1.5175,1.51765,271200000.0
2009-06-08 07:25:00,1.51765,1.51765,1.5175,1.51765,64200000.0
2009-06-08 07:26:00,1.51755,1.51755,1.5175,1.5175,80800000.0
2009-06-08 07:27:00,1.5175,1.5175,1.5175,1.5175,65800000.0
2009-06-08 07:28:00,1.5175,1.5175,1.5175,1.5175,48000000.0
2009-06-08 07:29:00,1.5175,1.51755,1.51745,1.5175,47000000.0
2009-06-08 07:30:00,1.5175,1.5175,1.51745,1.5175,22400000.0
2009-06-08 07:31:00,1.5175,1.5175,1.51735,1.51745,103400000.0
2009-06-08 07:32:00,1.5175,1.5175,1.51735,1.51735,135400000.0
2009-06-08 07:33:00,1.51735,1.51745,1.5173,1.5174,184800000.0
2009-06-08 07:34:00,1.5174,1.51745,1.51735,1.51745,112400000.0
2009-06-08 07:35:00,1.5174,1.5174,1.5174,1.5174,28600000.0
2009-06-08 07:36:00,1.5174,1.51755,1.5173,1.5174,154200000.0
2009-06-08 07:37:00,1.5174,1.5174,1.51725,1.5173,175000000.0
2009-06-08 07:38:00,1.51735,1.5174,1.51725,1.5174,63800000.0
2009-06-08 07:39:00,1.5174,1.51745,1.51735,1.51735,148400000.0
2009-06-08 07:40:00,1.5174,1.51745,1.51735,1.51745,82200000.0
2009-06-08 07:41:00,1.5174,1.5176,1.5174,1.51745,123000000.0
2009-06-08 07:42:00,1.5174,1.51745,1.51735,1.51745,121600000.0
2009-06-08 07:43:00,1.51745,1.51745,1.51735,1.5174,133800000.0
2009-06-08 07:44:00,1.5174,1.51755,1.51735,1.51745,128200000.0
2009-06-08 07:45:00,1.51745,1.51755,1.5174,1.51755,98200000.0
2009-06-08 07:46:00,1.51755,1.51755,1.5175,1.5175,60200000.0
2009-06-08 07:47:00,1.5175,1.5175,1.51715,1.51725,45200000.0
2009-06-08 07:48:00,1.5172,1.5173,1.5172,1.5173,143800000.0
2009-06-08 07:49:00,1.5173,1.5173,1.5172,1.5172,75200000.0
2009-06-08 07:50:00,1.5172,1.5173,1.5172,1.51725,60600000.0
2009-06-08 07:51:00,1.5172,1.5172,1.5172,1.5172,13000000.0
2009-06-08 07:52:00,1.5172,1.51725,1.51715,1.5172,66200000.0
2009-06-08 07:53:00,1.5172,1.51735,1.5171,1.51725,97400000.0
2009-06-08 07:54:00,1.51725,1.51735,1.51715,1.5172,123400000.0
2009-06-08 07:55:00,1.5172,1.5172,1.5168,1.5171,198600000.0
2009-06-08 07:56:00,1.51705,1.5172,1.51705,1.51705,107400000.0
2009-06-08 07:57:00,1.5171,1.5171,1.51695,1.5171,339199997.0
2009-06-08 07:58:00,1.51705,1.5171,1.51695,1.517,736200001.0
2009-06-08 07:59:00,1.51705,1.51705,1.51685,1.51685,272200001.0
2009-06-08 08:00:00,1.51685,1.5173,1.51685,1.5171,237600000.0
2009-06-08 08:01:00,1.5171,1.5171,1.51705,1.51705,153600000.0
2009-06-08 08:02:00,1.51705,1.5172,1.517,1.5171,157600000.0
2009-06-08 08:03:00,1.51715,1.5172,1.517,1.51705,198000000.0
2009-06-08 08:04:00,1.51705,1.5171,1.517,1.517,259000000.0
2009-06-08 08:05:00,1.517,1.51705,1.5168,1.51685,342800000.0
2009-06-08 08:06:00,1.51685,1.51685,1.51675,1.5168,189000000.0
2009-06-08 08:07:00,1.5168,1.517,1.5166,1.51675,484600000.0
2009-06-08 08:08:00,1.51675,1.5169,1.51665,1.5169,319200000.0
2009-06-08 08:09:00,1.5168,1.51745,1.5167,1.51735,245400000.0
2009-06-08 08:10:00,1.51735,1.51735,1.51705,1.51705,311199999.0
2009-06-08 08:11:00,1.51705,1.5174,1.51705,1.5174,292300000.0
2009-06-08 08:12:00,1.5174,1.51745,1.51705,1.5171,228200000.0
2009-06-08 08:13:00,1.5171,1.5175,1.51705,1.51735,245200000.0
2009-06-08 08:14:00,1.51735,1.5174,1.5171,1.5172,269000000.0
2009-06-08 08:15:00,1.5172,1.51745,1.5172,1.51745,134400000.0
2009-06-08 08:16:00,1.51735,1.5176,1.5172,1.5172,210000000.0
2009-06-08 08:17:00,1.5172,1.5175,1.5172,1.5174,123200000.0
2009-06-08 08:18:00,1.5174,1.5176,1.5174,1.5174,244600000.0
2009-06-08 08:19:00,1.51755,1.5176,1.5174,1.51755,173100000.0
2009-06-08 08:20:00,1.51755,1.51765,1.5175,1.5175,186000000.0
2009-06-08 08:21:00,1.5175,1.51765,1.5175,1.5175,370000000.0
2009-06-08 08:22:00,1.5175,1.51805,1.5175,1.51805,509600000.0
2009-06-08 08:23:00,1.5181,1.51815,1.51755,1.5177,660500000.0
2009-06-08 08:24:00,1.5177,1.5178,1.51745,1.51755,423400000.0
2009-06-08 08:25:00,1.51755,1.5176,1.5174,1.51745,122800000.0
2009-06-08 08:26:00,1.51745,1.5176,1.5174,1.51745,440199999.0
2009-06-08 08:27:00,1.51745,1.51755,1.51745,1.51745,266000002.0
2009-06-08 08:28:00,1.51745,1.5176,1.51745,1.5175,508599996.0
2009-06-08 08:29:00,1.51755,1.51755,1.5175,1.5175,366400000.0
2009-06-08 08:30:00,1.5175,1.5176,1.51745,1.5176,407800001.0
2009-06-08 08:31:00,1.51765,1.51765,1.5175,1.5175,262000000.0
2009-06-08 08:32:00,1.5175,1.51755,1.51745,1.51745,336200001.0
2009-06-08 08:33:00,1.51745,1.5175,1.51745,1.5175,413400000.0
2009-06-08 08:34:00,1.5175,1.5175,1.5174,1.5175,326000000.0
2009-06-08 08:35:00,1.5175,1.51755,1.5174,1.5174,218200000.0
2009-06-08 08:36:00,1.5174,1.51745,1.5173,1.5174,187200000.0
2009-06-08 08:37:00,1.51735,1.5175,1.5173,1.5174,500200000.0
2009-06-08 08:38:00,1.5174,1.5174,1.5173,1.51735,339400000.0
2009-06-08 08:39:00,1.51735,1.5174,1.51735,1.51735,373600000.0
2009-06-08 08:40:00,1.51735,1.51735,1.51725,1.51725,94000000.0
2009-06-08 08:41:00,1.51725,1.51735,1.51725,1.51735,310200000.0
2009-06-08 08:42:00,1.51735,1.51745,1.51735,1.5174,252400000.0
2009-06-08 08:43:00,1.51745,1.5178,1.5174,1.51775,345000000.0
2009-06-08 08:44:00,1.51775,1.5178,1.51745,1.51755,335600000.0
2009-06-08 08:45:00,1.5176,1.51775,1.51745,1.5177,351000000.0
2009-06-08 08:46:00,1.5177,1.51785,1.51765,1.51785,277600000.0
2009-06-08 08:47:00,1.51785,1.51825,1.5177,1.5182,310800000.0
2009-06-08 08:48:00,1.5182,1.5184,1.51805,1.5181,308600000.0
2009-06-08 08:49:00,1.5181,1.5183,1.51795,1.51815,365600000.0
2009-06-08 08:50:00,1.51815,1.51815,1.5181,1.51815,38400000.0
2009-06-08 08:51:00,1.51815,1.5184,1.5181,1.5183,203400000.0
2009-06-08 08:52:00,1.5183,1.5184,1.5183,1.5183,379600000.0
2009-06-08 08:53:00,1.5183,1.51845,1.5183,1.51835,412800000.0
2009-06-08 08:54:00,1.5183,1.51865,1.5183,1.5184,279200000.0
2009-06-08 08:55:00,1.5184,1.51855,1.5183,1.51845,352000000.0
2009-06-08 08:56:00,1.51845,1.5186,1.5184,1.5185,388400000.0
2009-06-08 08:57:00,1.51855,1.5186,1.5183,1.51835,391400000.0
2009-06-08 08:58:00,1.51835,1.5185,1.5183,1.5184,434600000.0
2009-06-08 08:59:00,1.5184,1.51925,1.51825,1.5192,453900000.0
2009-06-08 09:00:00,1.51925,1.51925,1.51865,1.51895,295100000.0
2009-06-08 09:01:00,1.51875,1.51885,1.51865,1.5188,280800000.0
2009-06-08 09:02:00,1.5188,1.51895,1.5187,1.5189,132200000.0
2009-06-08 09:03:00,1.5189,1.51895,1.51865,1.51865,281200000.0
2009-06-08 09:04:00,1.51865,1.51885,1.51865,1.51875,219800000.0
2009-06-08 09:05:00,1.5187,1.5189,1.5187,1.5189,106400000.0
2009-06-08 09:06:00,1.51895,1.51905,1.51865,1.51905,300900000.0
2009-06-08 09:07:00,1.519,1.5191,1.5187,1.5187,310200000.0
2009-06-08 09:08:00,1.5187,1.51885,1.5187,1.5187,504400000.0
2009-06-08 09:09:00,1.5187,1.51895,1.5187,1.51895,358000000.0
2009-06-08 09:10:00,1.51895,1.519,1.51865,1.5187,334200000.0
2009-06-08 09:11:00,1.51875,1.51905,1.51865,1.5187,160400000.0
2009-06-08 09:12:00,1.5187,1.51875,1.51835,1.51875,415600000.0
2009-06-08 09:13:00,1.5193,1.5193,1.5186,1.51875,526400001.0
2009-06-08 09:14:00,1.51865,1.5189,1.51855,1.5188,417200000.0
2009-06-08 09:15:00,1.5188,1.51935,1.5188,1.5192,702300001.0
2009-06-08 09:16:00,1.5192,1.5194,1.51915,1.5193,786400001.0
2009-06-08 09:17:00,1.51925,1.51935,1.5191,1.5192,570800001.0
2009-06-08 09:18:00,1.5192,1.5194,1.51905,1.5191,697199999.0
2009-06-08 09:19:00,1.51915,1.5192,1.51905,1.5191,540200000.0
2009-06-08 09:20:00,1.5191,1.51955,1.5191,1.5191,617400000.0
2009-06-08 09:21:00,1.5191,1.5191,1.51885,1.5189,659399998.0
2009-06-08 09:22:00,1.5189,1.5192,1.5188,1.51915,184999999.0
2009-06-08 09:23:00,1.5191,1.5192,1.51895,1.519,480800000.0
2009-06-08 09:24:00,1.51895,1.51905,1.51885,1.51905,414000000.0
2009-06-08 09:25:00,1.51905,1.51915,1.51895,1.51895,322600000.0
2009-06-08 09:26:00,1.51895,1.519,1.51885,1.519,485400000.0
2009-06-08 09:27:00,1.51895,1.51915,1.51885,1.51905,658000001.0
2009-06-08 09:28:00,1.519,1.5192,1.51875,1.51885,856200002.0
2009-06-08 09:29:00,1.5189,1.519,1.51865,1.519,570000000.0
2009-06-08 09:30:00,1.51895,1.51915,1.51875,1.51875,492399999.0
2009-06-08 09:31:00,1.51875,1.51875,1.51835,1.5185,378800000.0
2009-06-08 09:32:00,1.5185,1.51865,1.5182,1.5184,615900003.0
2009-06-08 09:33:00,1.5184,1.5186,1.51835,1.5184,452400005.0
2009-06-08 09:34:00,1.5184,1.51865,1.51835,1.51865,372600000.0
2009-06-08 09:35:00,1.51865,1.519,1.51855,1.519,344700000.0
2009-06-08 09:36:00,1.519,1.5193,1.5189,1.51925,559600000.0
2009-06-08 09:37:00,1.5193,1.5195,1.5191,1.5192,587400000.0
2009-06-08 09:38:00,1.5192,1.51925,1.519,1.51905,560600000.0
2009-06-08 09:39:00,1.51905,1.51955,1.51905,1.5195,767600000.0
2009-06-08 09:40:00,1.5195,1.5198,1.51925,1.51935,608599999.0
2009-06-08 09:41:00,1.51935,1.5195,1.51915,1.5194,583799999.0
2009-06-08 09:42:00,1.5194,1.5194,1.5187,1.5188,335800000.0
2009-06-08 09:43:00,1.5188,1.5189,1.51855,1.5186,378600000.0
2009-06-08 09:44:00,1.51875,1.51895,1.5186,1.5186,319200000.0
2009-06-08 09:45:00,1.51875,1.51875,1.5185,1.51855,328800000.0
2009-06-08 09:46:00,1.5186,1.51865,1.5185,1.5186,652199999.0
2009-06-08 09:47:00,1.5186,1.51875,1.51845,1.51845,781000001.0
2009-06-08 09:48:00,1.51845,1.5186,1.51845,1.5185,149000000.0
2009-06-08 09:49:00,1.5185,1.5186,1.5184,1.5184,185000000.0
2009-06-08 09:50:00,1.5184,1.51855,1.51835,1.51835,360800000.0
2009-06-08 09:51:00,1.5184,1.5186,1.5184,1.51855,434400000.0
2009-06-08 09:52:00,1.51855,1.5186,1.5184,1.51845,454999998.0
2009-06-08 09:53:00,1.51845,1.51845,1.5183,1.51835,356999999.0
2009-06-08 09:54:00,1.51835,1.51845,1.51825,1.5183,109000000.0
2009-06-08 09:55:00,1.5183,1.5184,1.51825,1.5183,306000000.0
2009-06-08 09:56:00,1.5183,1.51855,1.51825,1.51835,756200000.0
2009-06-08 09:57:00,1.5184,1.51855,1.5182,1.5183,523200000.0
2009-06-08 09:58:00,1.5185,1.51875,1.51835,1.5184,553800001.0
2009-06-08 09:59:00,1.5184,1.51865,1.51835,1.51865,457600000.0
2009-06-08 10:00:00,1.51865,1.5187,1.5183,1.51855,661800000.0
2009-06-08 10:01:00,1.51855,1.519,1.51815,1.5183,616600000.0
2009-06-08 10:02:00,1.5183,1.5189,1.5182,1.5186,850200001.0
2009-06-08 10:03:00,1.5186,1.51875,1.5182,1.5182,621800001.0
2009-06-08 10:04:00,1.5183,1.5188,1.5183,1.5187,228599999.0
2009-06-08 10:05:00,1.5187,1.5198,1.51865,1.51915,764099999.0
2009-06-08 10:06:00,1.5191,1.5197,1.519,1.51955,791899999.0
2009-06-08 10:07:00,1.51955,1.5197,1.5194,1.5195,742000001.0
2009-06-08 10:08:00,1.51945,1.52055,1.5194,1.5203,621400000.0
2009-06-08 10:09:00,1.52045,1.52045,1.5198,1.51985,453200001.0
2009-06-08 10:10:00,1.51975,1.52035,1.5197,1.52035,657200000.0
2009-06-08 10:11:00,1.5204,1.52095,1.5203,1.52095,517200000.0
2009-06-08 10:12:00,1.5209,1.52095,1.52065,1.52065,398400000.0
2009-06-08 10:13:00,1.52075,1.52105,1.52065,1.5208,587400000.0
2009-06-08 10:14:00,1.5207,1.52135,1.5205,1.52125,461399998.0
2009-06-08 10:15:00,1.5213,1.5213,1.5208,1.521,407699999.0
2009-06-08 10:16:00,1.521,1.521,1.5204,1.52045,469800001.0
2009-06-08 10:17:00,1.5205,1.5208,1.5201,1.5208,563700000.0
2009-06-08 10:18:00,1.5208,1.5209,1.52065,1.52075,263200000.0
2009-06-08 10:19:00,1.52075,1.52085,1.5204,1.5205,744799997.0
2009-06-08 10:20:00,1.5205,1.52085,1.52025,1.5205,555800000.0
2009-06-08 10:21:00,1.5205,1.52065,1.52035,1.52035,475400000.0
2009-06-08 10:22:00,1.5203,1.52055,1.52025,1.5204,569199999.0
2009-06-08 10:23:00,1.5204,1.52045,1.52015,1.5203,364000000.0
2009-06-08 10:24:00,1.5203,1.5204,1.5201,1.5201,634899998.0
2009-06-08 10:25:00,1.5201,1.5204,1.5199,1.5204,423200001.0
2009-06-08 10:26:00,1.5203,1.52035,1.51995,1.5202,459600000.0
2009-06-08 10:27:00,1.5202,1.5203,1.52005,1.52015,698600000.0
2009-06-08 10:28:00,1.52015,1.52025,1.51975,1.5198,616200001.0
2009-06-08 10:29:00,1.5198,1.52005,1.51955,1.51955,331800000.0
2009-06-08 10:30:00,1.51955,1.51965,1.5194,1.51955,433399993.0
2009-06-08 10:31:00,1.51955,1.5196,1.5194,1.5196,428800001.0
2009-06-08 10:32:00,1.51965,1.5197,1.5191,1.5193,476599999.0
2009-06-08 10:33:00,1.51925,1.5194,1.519,1.5191,323400000.0
2009-06-08 10:34:00,1.5191,1.51915,1.519,1.519,212400000.0
2009-06-08 10:35:00,1.519,1.5197,1.519,1.5195,682600000.0
2009-06-08 10:36:00,1.5195,1.5196,1.5192,1.5193,463600000.0
2009-06-08 10:37:00,1.5193,1.51945,1.5192,1.5194,239000000.0
2009-06-08 10:38:00,1.5194,1.5198,1.51925,1.51975,437200000.0
2009-06-08 10:39:00,1.51975,1.5199,1.51965,1.5197,289400001.0
2009-06-08 10:40:00,1.51965,1.51965,1.51925,1.51925,388600000.0
2009-06-08 10:41:00,1.5193,1.51945,1.5192,1.5193,233200000.0
2009-06-08 10:42:00,1.5193,1.51935,1.5192,1.5192,115400000.0
2009-06-08 10:43:00,1.5192,1.5193,1.51895,1.51905,331400000.0
2009-06-08 10:44:00,1.51905,1.51935,1.5189,1.5191,493800000.0
2009-06-08 10:45:00,1.5192,1.51925,1.51905,1.5191,170200000.0
2009-06-08 10:46:00,1.5192,1.51925,1.51875,1.5189,494500000.0
2009-06-08 10:47:00,1.51895,1.5193,1.51895,1.51905,382600000.0
2009-06-08 10:48:00,1.51905,1.51915,1.51875,1.5189,264600000.0
2009-06-08 10:49:00,1.5189,1.519,1.5188,1.5188,197200000.0
2009-06-08 10:50:00,1.5188,1.51895,1.5188,1.5188,207800000.0
2009-06-08 10:51:00,1.5187,1.5188,1.5187,1.5187,267800000.0
2009-06-08 10:52:00,1.5187,1.5191,1.5187,1.5191,101000000.0
2009-06-08 10:53:00,1.519,1.519,1.5189,1.5189,44200000.0
2009-06-08 10:54:00,1.5189,1.51905,1.5189,1.51905,234000000.0
2009-06-08 10:55:00,1.51905,1.5191,1.51895,1.519,130600000.0
2009-06-08 10:56:00,1.519,1.51915,1.5188,1.5188,260600000.0
2009-06-08 10:57:00,1.51875,1.5188,1.5183,1.5187,443800000.0
2009-06-08 10:58:00,1.5188,1.5188,1.51865,1.5187,287800000.0
2009-06-08 10:59:00,1.5187,1.5187,1.5182,1.5182,290000000.0
2009-06-08 11:00:00,1.5182,1.5183,1.51795,1.518,322000000.0
2009-06-08 11:01:00,1.518,1.518,1.5178,1.5178,132200000.0
2009-06-08 11:02:00,1.5178,1.518,1.51775,1.5179,301400000.0
2009-06-08 11:03:00,1.51795,1.518,1.5176,1.5176,347600000.0
2009-06-08 11:04:00,1.5176,1.5181,1.5176,1.518,319600000.0
2009-06-08 11:05:00,1.51805,1.5183,1.518,1.5182,269800000.0
2009-06-08 11:06:00,1.5183,1.5185,1.51815,1.5183,260100000.0
2009-06-08 11:07:00,1.5183,1.5184,1.5183,1.5184,234000000.0
2009-06-08 11:08:00,1.5184,1.5185,1.5183,1.5184,351000000.0
2009-06-08 11:09:00,1.5184,1.5184,1.5183,1.5184,189800000.0
2009-06-08 11:10:00,1.5184,1.5184,1.5183,1.5183,384400000.0
2009-06-08 11:11:00,1.5183,1.5185,1.5183,1.5185,573000000.0
2009-06-08 11:12:00,1.5185,1.51865,1.5184,1.51845,452399998.0
2009-06-08 11:13:00,1.51845,1.5188,1.5184,1.5184,424200000.0
2009-06-08 11:14:00,1.5184,1.51845,1.51835,1.5184,200600000.0
2009-06-08 11:15:00,1.51845,1.5185,1.5183,1.5183,283599999.0
2009-06-08 11:16:00,1.5183,1.5186,1.5181,1.51855,395199999.0
2009-06-08 11:17:00,1.51855,1.5189,1.51845,1.5189,301000000.0
2009-06-08 11:18:00,1.5189,1.51915,1.51885,1.5191,288000000.0
2009-06-08 11:19:00,1.5191,1.5192,1.519,1.51905,340200000.0
2009-06-08 11:20:00,1.5191,1.5192,1.51905,1.5191,187800000.0
2009-06-08 11:21:00,1.5191,1.51925,1.5189,1.519,424000000.0
2009-06-08 11:22:00,1.51895,1.5191,1.51885,1.519,783600000.0
2009-06-08 11:23:00,1.519,1.519,1.51875,1.5188,561300001.0
2009-06-08 11:24:00,1.51875,1.51875,1.51855,1.5186,504800000.0
2009-06-08 11:25:00,1.51855,1.51865,1.5184,1.5185,571000000.0
2009-06-08 11:26:00,1.5185,1.5187,1.5185,1.51865,278600000.0
2009-06-08 11:27:00,1.51865,1.5188,1.5186,1.5187,619400000.0
2009-06-08 11:28:00,1.5187,1.5188,1.5186,1.5188,693000000.0
2009-06-08 11:29:00,1.5188,1.5188,1.51845,1.5186,435600000.0
2009-06-08 11:30:00,1.5186,1.51865,1.51805,1.5182,425600000.0
2009-06-08 11:31:00,1.5182,1.5185,1.51815,1.5184,540399997.0
2009-06-08 11:32:00,1.5184,1.51845,1.51815,1.51825,657999999.0
2009-06-08 11:33:00,1.51825,1.5183,1.5181,1.51825,269800000.0
2009-06-08 11:34:00,1.51825,1.51825,1.5176,1.51765,355800000.0
2009-06-08 11:35:00,1.51775,1.5178,1.5176,1.51765,242800000.0
2009-06-08 11:36:00,1.51765,1.51775,1.51715,1.5175,373800000.0
2009-06-08 11:37:00,1.51745,1.51785,1.5172,1.51735,413600000.0
2009-06-08 11:38:00,1.51735,1.51775,1.51715,1.5176,486800000.0
2009-06-08 11:39:00,1.5176,1.51795,1.5175,1.5176,332600000.0
2009-06-08 11:40:00,1.5176,1.5178,1.51735,1.51745,452900000.0
2009-06-08 11:41:00,1.51745,1.51755,1.51705,1.5171,579000000.0
2009-06-08 11:42:00,1.5171,1.51735,1.51695,1.51725,394400000.0
2009-06-08 11:43:00,1.51735,1.5175,1.51715,1.5175,433800000.0
2009-06-08 11:44:00,1.5175,1.51775,1.51745,1.51745,431400000.0
2009-06-08 11:45:00,1.5175,1.5176,1.5173,1.5174,305200000.0
2009-06-08 11:46:00,1.51735,1.5175,1.51735,1.5174,232200000.0
2009-06-08 11:47:00,1.5174,1.51785,1.5174,1.5178,562300001.0
2009-06-08 11:48:00,1.5178,1.51795,1.51775,1.51785,593400000.0
2009-06-08 11:49:00,1.51785,1.518,1.5178,1.5178,211200000.0
2009-06-08 11:50:00,1.51785,1.5179,1.51765,1.5177,453200000.0
2009-06-08 11:51:00,1.51775,1.51785,1.51765,1.5177,243400000.0
2009-06-08 11:52:00,1.5177,1.51785,1.5174,1.5174,447600002.0
2009-06-08 11:53:00,1.5174,1.5174,1.5169,1.517,397800000.0
2009-06-08 11:54:00,1.517,1.51715,1.5168,1.51715,385900000.0
2009-06-08 11:55:00,1.51705,1.5174,1.517,1.5171,304000000.0
2009-06-08 11:56:00,1.51705,1.51715,1.5169,1.517,347600000.0
2009-06-08 11:57:00,1.5169,1.517,1.51675,1.5168,204500000.0
2009-06-08 11:58:00,1.51685,1.517,1.5168,1.5169,548400001.0
2009-06-08 11:59:00,1.5169,1.5172,1.5164,1.5165,432000000.0
2009-06-08 12:00:00,1.5166,1.5167,1.51645,1.5167,442000000.0
2009-06-08 12:01:00,1.5167,1.5169,1.51655,1.5169,513700000.0
2009-06-08 12:02:00,1.5168,1.517,1.51675,1.517,755999996.0
2009-06-08 12:03:00,1.517,1.5172,1.5169,1.517,682199998.0
2009-06-08 12:04:00,1.517,1.51715,1.51685,1.517,592600000.0
2009-06-08 12:05:00,1.517,1.51725,1.5169,1.5171,725400001.0
2009-06-08 12:06:00,1.5171,1.51745,1.5171,1.51745,608000000.0
2009-06-08 12:07:00,1.51745,1.51745,1.5171,1.51715,538400000.0
2009-06-08 12:08:00,1.51715,1.5173,1.51705,1.51715,384400000.0
2009-06-08 12:09:00,1.5172,1.51725,1.51705,1.5171,312200000.0
2009-06-08 12:10:00,1.5171,1.51725,1.51695,1.51715,154400000.0
2009-06-08 12:11:00,1.51715,1.51735,1.517,1.5172,710600002.0
2009-06-08 12:12:00,1.51725,1.51735,1.51715,1.51715,653400000.0
2009-06-08 12:13:00,1.51715,1.5172,1.5171,1.5172,317400000.0
2009-06-08 12:14:00,1.5172,1.5173,1.51705,1.5171,551600000.0
2009-06-08 12:15:00,1.51715,1.51725,1.51705,1.51725,214600000.0
2009-06-08 12:16:00,1.5173,1.5173,1.51665,1.5169,382600000.0
2009-06-08 12:17:00,1.5169,1.51705,1.51665,1.51675,541400004.0
2009-06-08 12:18:00,1.51675,1.5168,1.5164,1.5165,604900000.0
2009-06-08 12:19:00,1.51645,1.51675,1.51645,1.5167,411800001.0
2009-06-08 12:20:00,1.51675,1.517,1.51655,1.5168,580399999.0
2009-06-08 12:21:00,1.5168,1.517,1.51675,1.5169,381800000.0
2009-06-08 12:22:00,1.5169,1.51715,1.5166,1.5166,715000000.0
2009-06-08 12:23:00,1.5166,1.5166,1.5163,1.51635,382600000.0
2009-06-08 12:24:00,1.51635,1.51635,1.5157,1.51595,555199997.0
2009-06-08 12:25:00,1.51595,1.51595,1.51555,1.51585,512200001.0
2009-06-08 12:26:00,1.51585,1.516,1.5158,1.51595,261000000.0
2009-06-08 12:27:00,1.51595,1.51615,1.5159,1.5159,394000001.0
2009-06-08 12:28:00,1.5159,1.51605,1.51585,1.516,267200000.0
2009-06-08 12:29:00,1.516,1.5162,1.516,1.5162,255800001.0
2009-06-08 12:30:00,1.5162,1.5163,1.5161,1.5161,377199999.0
2009-06-08 12:31:00,1.5161,1.5163,1.51605,1.5162,649200002.0
2009-06-08 12:32:00,1.5162,1.51655,1.51615,1.51645,623200002.0
2009-06-08 12:33:00,1.5164,1.5164,1.51625,1.5164,263400001.0
2009-06-08 12:34:00,1.5164,1.5164,1.5161,1.5161,565800002.0
2009-06-08 12:35:00,1.5161,1.51615,1.51605,1.5161,924000002.0
2009-06-08 12:36:00,1.5161,1.5162,1.51605,1.5161,704000000.0
2009-06-08 12:37:00,1.5161,1.51645,1.5161,1.51645,332400000.0
2009-06-08 12:38:00,1.51645,1.5167,1.5162,1.51655,430999999.0
2009-06-08 12:39:00,1.5165,1.51655,1.5164,1.5165,151000000.0
2009-06-08 12:40:00,1.51645,1.5165,1.51615,1.51615,693600005.0
2009-06-08 12:41:00,1.5163,1.5163,1.5161,1.51625,355199999.0
2009-06-08 12:42:00,1.5163,1.51635,1.51625,1.5163,354000000.0
2009-06-08 12:43:00,1.5163,1.51655,1.51625,1.51645,820200002.0
2009-06-08 12:44:00,1.5165,1.5166,1.51645,1.5166,345800000.0
2009-06-08 12:45:00,1.51655,1.51675,1.51645,1.51645,367000000.0
2009-06-08 12:46:00,1.51645,1.51655,1.51645,1.5165,385200001.0
2009-06-08 12:47:00,1.5165,1.51655,1.5164,1.51645,544799998.0
2009-06-08 12:48:00,1.51645,1.51645,1.51635,1.5164,512800000.0
2009-06-08 12:49:00,1.5164,1.5164,1.51625,1.51635,546599999.0
2009-06-08 12:50:00,1.51635,1.5165,1.5163,1.5165,270800000.0
2009-06-08 12:51:00,1.5165,1.5167,1.5165,1.51665,351400000.0
2009-06-08 12:52:00,1.51665,1.51675,1.5166,1.5166,309000000.0
2009-06-08 12:53:00,1.5166,1.5166,1.5166,1.5166,259400000.0
2009-06-08 12:54:00,1.51655,1.51665,1.5165,1.5166,630400000.0
2009-06-08 12:55:00,1.5166,1.5166,1.5165,1.5165,163000000.0
2009-06-08 12:56:00,1.5165,1.5166,1.51645,1.5166,205600000.0
2009-06-08 12:57:00,1.5166,1.5166,1.51645,1.5165,110000000.0
2009-06-08 12:58:00,1.5165,1.5165,1.51615,1.51615,222200000.0
2009-06-08 12:59:00,1.51615,1.5162,1.51605,1.5161,407200000.0
2009-06-08 13:00:00,1.5161,1.51615,1.51605,1.5161,606000000.0
2009-06-08 13:01:00,1.5161,1.51645,1.5161,1.5162,470400000.0
2009-06-08 13:02:00,1.51615,1.5163,1.5159,1.51605,469800000.0
2009-06-08 13:03:00,1.51605,1.51615,1.5159,1.5161,444000000.0
2009-06-08 13:04:00,1.5161,1.5162,1.516,1.51605,184600000.0
2009-06-08 13:05:00,1.51605,1.51645,1.51595,1.5163,436600001.0
2009-06-08 13:06:00,1.51645,1.51655,1.5163,1.5163,512600000.0
2009-06-08 13:07:00,1.5163,1.5165,1.5163,1.5165,322200000.0
2009-06-08 13:08:00,1.5165,1.5167,1.5164,1.5167,438600000.0
2009-06-08 13:09:00,1.5167,1.51695,1.5166,1.5168,146600000.0
2009-06-08 13:10:00,1.5168,1.5173,1.5167,1.51705,170600000.0
2009-06-08 13:11:00,1.51715,1.51715,1.5169,1.5169,595200000.0
2009-06-08 13:12:00,1.517,1.517,1.5167,1.5168,273200000.0
2009-06-08 13:13:00,1.5168,1.5171,1.5168,1.517,305200000.0
2009-06-08 13:14:00,1.51705,1.5172,1.517,1.5171,407400000.0
2009-06-08 13:15:00,1.5171,1.5171,1.5166,1.5167,368600000.0
2009-06-08 13:16:00,1.5167,1.5168,1.5166,1.5168,741000000.0
2009-06-08 13:17:00,1.5168,1.517,1.5168,1.51685,363000000.0
2009-06-08 13:18:00,1.51685,1.5173,1.51685,1.5173,743999998.0
2009-06-08 13:19:00,1.5173,1.51745,1.51715,1.5174,535200000.0
2009-06-08 13:20:00,1.5174,1.5175,1.5172,1.5174,678200000.0
2009-06-08 13:21:00,1.5174,1.5175,1.51725,1.5174,638199999.0
2009-06-08 13:22:00,1.5174,1.5176,1.51735,1.5175,495600000.0
2009-06-08 13:23:00,1.5175,1.51755,1.51735,1.51745,843200000.0
2009-06-08 13:24:00,1.5175,1.51755,1.5175,1.5175,397200000.0
2009-06-08 13:25:00,1.51755,1.51765,1.5175,1.5176,630800000.0
2009-06-08 13:26:00,1.5176,1.5176,1.51745,1.5175,599800000.0
2009-06-08 13:27:00,1.5175,1.51755,1.5174,1.5175,279600000.0
2009-06-08 13:28:00,1.51755,1.51755,1.5172,1.5173,449200000.0
2009-06-08 13:29:00,1.5173,1.51735,1.5172,1.5172,567400004.0
2009-06-08 13:30:00,1.5172,1.5177,1.5172,1.51765,470600000.0
2009-06-08 13:31:00,1.51775,1.51785,1.5175,1.5176,486000000.0
2009-06-08 13:32:00,1.5175,1.51775,1.5173,1.5175,582600000.0
2009-06-08 13:33:00,1.5175,1.51765,1.5174,1.51745,373000000.0
2009-06-08 13:34:00,1.51745,1.5175,1.51735,1.5175,411400001.0
2009-06-08 13:35:00,1.5175,1.5177,1.5174,1.5174,585800002.0
2009-06-08 13:36:00,1.5175,1.5178,1.5175,1.51755,377800001.0
2009-06-08 13:37:00,1.51755,1.51765,1.5174,1.51755,622199999.0
2009-06-08 13:38:00,1.5175,1.5175,1.51715,1.51745,540900000.0
2009-06-08 13:39:00,1.5175,1.5175,1.5173,1.5173,453800001.0
2009-06-08 13:40:00,1.51735,1.51745,1.51725,1.5173,418000001.0
2009-06-08 13:41:00,1.5173,1.5174,1.51705,1.5171,320000000.0
2009-06-08 13:42:00,1.5171,1.5171,1.51685,1.51685,666400002.0
2009-06-08 13:43:00,1.51685,1.51715,1.51685,1.5169,301800000.0
2009-06-08 13:44:00,1.5169,1.5171,1.5169,1.51695,53800000.0
2009-06-08 13:45:00,1.51695,1.5172,1.5169,1.5172,146800000.0
2009-06-08 13:46:00,1.5172,1.5172,1.5169,1.5169,600000000.0
2009-06-08 13:47:00,1.5169,1.51705,1.51685,1.51685,689400000.0
2009-06-08 13:48:00,1.51685,1.51685,1.5168,1.5168,163200000.0
2009-06-08 13:49:00,1.5168,1.517,1.5168,1.5169,215600000.0
2009-06-08 13:50:00,1.5169,1.517,1.51675,1.5169,450199999.0
2009-06-08 13:51:00,1.5169,1.5171,1.5168,1.5171,301600000.0
2009-06-08 13:52:00,1.5171,1.5171,1.51705,1.51705,402600000.0
2009-06-08 13:53:00,1.5171,1.51725,1.5171,1.51725,240600000.0
2009-06-08 13:54:00,1.51725,1.51755,1.5171,1.51745,428800000.0
2009-06-08 13:55:00,1.51745,1.5175,1.5173,1.51735,108200000.0
2009-06-08 13:56:00,1.5173,1.5176,1.5173,1.51745,67600000.0
2009-06-08 13:57:00,1.51745,1.51775,1.51745,1.5177,183800000.0
2009-06-08 13:58:00,1.5176,1.5177,1.5175,1.5176,389600000.0
2009-06-08 13:59:00,1.5176,1.51775,1.5173,1.5176,560600000.0
2009-06-08 14:00:00,1.51755,1.5176,1.5173,1.51735,574000000.0
2009-06-08 14:01:00,1.51735,1.51745,1.51725,1.5173,562800000.0
2009-06-08 14:02:00,1.51735,1.5175,1.51715,1.5174,556000000.0
2009-06-08 14:03:00,1.5174,1.5175,1.5172,1.51725,572800002.0
2009-06-08 14:04:00,1.5173,1.5175,1.5172,1.5174,707800000.0
2009-06-08 14:05:00,1.51745,1.51745,1.517,1.5171,531800000.0
2009-06-08 14:06:00,1.51705,1.51705,1.51685,1.51685,259000000.0
2009-06-08 14:07:00,1.5169,1.5169,1.5166,1.5167,321800000.0
2009-06-08 14:08:00,1.51675,1.5169,1.51675,1.5168,287600000.0
2009-06-08 14:09:00,1.51675,1.5171,1.51675,1.51705,139600001.0
2009-06-08 14:10:00,1.51705,1.51705,1.51675,1.517,335000000.0
2009-06-08 14:11:00,1.51695,1.51705,1.51675,1.5168,131600000.0
2009-06-08 14:12:00,1.5168,1.51685,1.51675,1.51685,65000000.0
2009-06-08 14:13:00,1.51685,1.5169,1.51685,1.5169,160800000.0
2009-06-08 14:14:00,1.5169,1.5169,1.51645,1.5166,121600000.0
2009-06-08 14:15:00,1.51645,1.51695,1.51645,1.5167,581800000.0
2009-06-08 14:16:00,1.5167,1.5169,1.51665,1.51675,405800001.0
2009-06-08 14:17:00,1.51685,1.51685,1.51675,1.51675,275200000.0
2009-06-08 14:18:00,1.51675,1.5168,1.51675,1.5168,218200000.0
2009-06-08 14:19:00,1.5168,1.51685,1.5164,1.5165,436800002.0
2009-06-08 14:20:00,1.5165,1.51675,1.5164,1.51655,300600000.0
2009-06-08 14:21:00,1.51655,1.5166,1.5165,1.5166,270000000.0
2009-06-08 14:22:00,1.5166,1.5166,1.51645,1.5165,504800000.0
2009-06-08 14:23:00,1.5165,1.5167,1.51645,1.51665,402800000.0
2009-06-08 14:24:00,1.51665,1.51685,1.5166,1.5167,305800000.0
2009-06-08 14:25:00,1.5167,1.5168,1.51655,1.51665,282400000.0
2009-06-08 14:26:00,1.51665,1.5167,1.51655,1.51655,174000000.0
2009-06-08 14:27:00,1.5166,1.51665,1.51655,1.51665,146800001.0
2009-06-08 14:28:00,1.5168,1.517,1.51675,1.5169,64600000.0
2009-06-08 14:29:00,1.51695,1.5171,1.5167,1.5168,309400000.0
2009-06-08 14:30:00,1.5168,1.5171,1.51675,1.517,506800001.0
2009-06-08 14:31:00,1.5171,1.5171,1.5169,1.517,535600000.0
2009-06-08 14:32:00,1.517,1.51715,1.51695,1.517,358800000.0
2009-06-08 14:33:00,1.517,1.5171,1.51685,1.517,231000000.0
2009-06-08 14:34:00,1.517,1.517,1.5169,1.517,186200000.0
2009-06-08 14:35:00,1.517,1.517,1.517,1.517,303000000.0
2009-06-08 14:36:00,1.517,1.5172,1.517,1.5171,321400000.0
2009-06-08 14:37:00,1.5171,1.5171,1.5169,1.517,459800001.0
2009-06-08 14:38:00,1.517,1.517,1.51695,1.517,299400000.0
2009-06-08 14:39:00,1.517,1.51705,1.5169,1.517,255200001.0
2009-06-08 14:40:00,1.517,1.517,1.5169,1.517,217400000.0
2009-06-08 14:41:00,1.517,1.51705,1.51695,1.517,289200000.0
2009-06-08 14:42:00,1.517,1.51715,1.517,1.51705,231600001.0
2009-06-08 14:43:00,1.5171,1.51715,1.5169,1.5169,369200000.0
2009-06-08 14:44:00,1.5169,1.51695,1.51645,1.51675,432000000.0
2009-06-08 14:45:00,1.5168,1.5169,1.5168,1.5169,156800000.0
2009-06-08 14:46:00,1.5169,1.517,1.51685,1.5169,203600000.0
2009-06-08 14:47:00,1.5169,1.517,1.51685,1.5169,218300000.0
2009-06-08 14:48:00,1.5169,1.5169,1.51675,1.5168,254200000.0
2009-06-08 14:49:00,1.5167,1.5168,1.51655,1.5168,296600000.0
2009-06-08 14:50:00,1.5168,1.5168,1.51675,1.5168,232000000.0
2009-06-08 14:51:00,1.5168,1.51685,1.51675,1.5168,152000000.0
2009-06-08 14:52:00,1.51695,1.51695,1.51665,1.5167,290000001.0
2009-06-08 14:53:00,1.5167,1.51685,1.51665,1.5168,252400000.0
2009-06-08 14:54:00,1.5168,1.5168,1.5167,1.5168,50400000.0
2009-06-08 14:55:00,1.5168,1.5168,1.5167,1.5168,87500000.0
2009-06-08 14:56:00,1.5168,1.5168,1.5167,1.5168,39000000.0
2009-06-08 14:57:00,1.5167,1.5168,1.5166,1.5167,125200001.0
2009-06-08 14:58:00,1.51665,1.51675,1.51665,1.5167,194600000.0
2009-06-08 14:59:00,1.5167,1.5168,1.5167,1.5168,178800000.0
2009-06-08 15:00:00,1.5168,1.5168,1.5166,1.5167,142400000.0
2009-06-08 15:01:00,1.5167,1.51675,1.51665,1.51665,204800000.0
2009-06-08 15:02:00,1.51665,1.5169,1.51665,1.5167,233200000.0
2009-06-08 15:03:00,1.51655,1.51685,1.51655,1.5167,280000000.0
2009-06-08 15:04:00,1.5167,1.51695,1.5167,1.5168,292200000.0
2009-06-08 15:05:00,1.5168,1.51685,1.5167,1.51675,89000000.0
2009-06-08 15:06:00,1.5167,1.51695,1.5167,1.5168,283600000.0
2009-06-08 15:07:00,1.5168,1.51685,1.51675,1.51675,285000000.0
2009-06-08 15:08:00,1.51675,1.5168,1.51675,1.5168,236800000.0
2009-06-08 15:09:00,1.5168,1.51695,1.51675,1.5169,281400000.0
2009-06-08 15:10:00,1.51695,1.517,1.51675,1.5168,246000000.0
2009-06-08 15:11:00,1.5168,1.5169,1.5167,1.51685,277800000.0
2009-06-08 15:12:00,1.51685,1.5169,1.51675,1.51685,222600000.0
2009-06-08 15:13:00,1.51685,1.51685,1.5168,1.5168,224600000.0
2009-06-08 15:14:00,1.5168,1.517,1.5168,1.5169,185600000.0
2009-06-08 15:15:00,1.5169,1.51695,1.51685,1.5169,538400000.0
2009-06-08 15:16:00,1.5169,1.51695,1.51665,1.5168,182800000.0
2009-06-08 15:17:00,1.5168,1.5168,1.5167,1.5167,234000000.0
2009-06-08 15:18:00,1.5168,1.5168,1.51665,1.5167,332600000.0
2009-06-08 15:19:00,1.5167,1.517,1.5167,1.517,162800000.0
2009-06-08 15:20:00,1.517,1.517,1.5167,1.5168,421800000.0
2009-06-08 15:21:00,1.5168,1.51685,1.51665,1.51665,219600000.0
2009-06-08 15:22:00,1.51665,1.51665,1.51645,1.51655,392200000.0
2009-06-08 15:23:00,1.51655,1.51655,1.5161,1.5161,283700000.0
2009-06-08 15:24:00,1.5161,1.51655,1.51605,1.5165,590800000.0
2009-06-08 15:25:00,1.5165,1.5166,1.51635,1.5166,339400000.0
2009-06-08 15:26:00,1.51655,1.51675,1.51655,1.5166,283800000.0
2009-06-08 15:27:00,1.51655,1.5166,1.5164,1.5165,378800000.0
2009-06-08 15:28:00,1.5165,1.5166,1.51635,1.5164,319000000.0
2009-06-08 15:29:00,1.5164,1.5168,1.51635,1.5167,251600000.0
2009-06-08 15:30:00,1.5167,1.5168,1.51635,1.5166,383200000.0
2009-06-08 15:31:00,1.5166,1.51675,1.51655,1.5166,320400000.0
2009-06-08 15:32:00,1.5166,1.51675,1.51655,1.5166,429200000.0
2009-06-08 15:33:00,1.51655,1.51685,1.51655,1.5168,341400000.0
2009-06-08 15:34:00,1.5168,1.517,1.51675,1.5168,239000000.0
2009-06-08 15:35:00,1.5169,1.5169,1.5166,1.51665,285399999.0
2009-06-08 15:36:00,1.51665,1.5169,1.51665,1.5168,177600000.0
2009-06-08 15:37:00,1.51685,1.5169,1.5167,1.5168,269600000.0
2009-06-08 15:38:00,1.5167,1.51685,1.5167,1.51685,283600000.0
2009-06-08 15:39:00,1.5169,1.517,1.51675,1.51675,413999999.0
2009-06-08 15:40:00,1.51675,1.51675,1.5163,1.5166,349200000.0
2009-06-08 15:41:00,1.5166,1.5167,1.5164,1.5166,407400000.0
2009-06-08 15:42:00,1.5167,1.5167,1.5164,1.5164,402800000.0
2009-06-08 15:43:00,1.51645,1.51655,1.51635,1.51655,502800000.0
2009-06-08 15:44:00,1.5165,1.5167,1.5164,1.5167,284800000.0
2009-06-08 15:45:00,1.5167,1.5168,1.51665,1.5167,279200000.0
2009-06-08 15:46:00,1.5167,1.5168,1.5165,1.5165,213400001.0
2009-06-08 15:47:00,1.51655,1.51675,1.51645,1.5166,554600000.0
2009-06-08 15:48:00,1.51655,1.5167,1.51645,1.5165,436300000.0
2009-06-08 15:49:00,1.51645,1.51655,1.5164,1.51645,124200000.0
2009-06-08 15:50:00,1.51645,1.51675,1.5164,1.51645,612400000.0
2009-06-08 15:51:00,1.51645,1.5166,1.5163,1.5163,378800000.0
2009-06-08 15:52:00,1.5163,1.51645,1.5162,1.5162,405799999.0
2009-06-08 15:53:00,1.51625,1.5166,1.5162,1.51645,379800000.0
2009-06-08 15:54:00,1.5164,1.5168,1.5164,1.5166,307800000.0
2009-06-08 15:55:00,1.51655,1.51665,1.5165,1.5166,361600001.0
2009-06-08 15:56:00,1.5166,1.5166,1.51635,1.5164,487200000.0
2009-06-08 15:57:00,1.51645,1.51655,1.5162,1.51635,325600000.0
2009-06-08 15:58:00,1.51635,1.5166,1.51615,1.51625,389600000.0
2009-06-08 15:59:00,1.51625,1.51665,1.5161,1.5166,193800000.0
2009-06-08 16:00:00,1.5165,1.5165,1.5163,1.51635,388200000.0
2009-06-08 16:01:00,1.5163,1.5166,1.51625,1.5163,747199998.0
2009-06-08 16:02:00,1.5163,1.51655,1.5163,1.51645,119400000.0
2009-06-08 16:03:00,1.51635,1.5166,1.51625,1.51645,134600000.0
2009-06-08 16:04:00,1.51645,1.5167,1.5164,1.51655,508000000.0
2009-06-08 16:05:00,1.5165,1.51685,1.5165,1.5167,457400000.0
2009-06-08 16:06:00,1.5167,1.51695,1.51665,1.5168,259600000.0
2009-06-08 16:07:00,1.5168,1.5168,1.51625,1.51645,593000000.0
2009-06-08 16:08:00,1.51645,1.51675,1.51635,1.51655,358000000.0
2009-06-08 16:09:00,1.51645,1.51645,1.51615,1.5164,136600000.0
2009-06-08 16:10:00,1.5164,1.51645,1.5162,1.51625,298400000.0
2009-06-08 16:11:00,1.51625,1.5165,1.51625,1.51635,257800000.0
2009-06-08 16:12:00,1.51635,1.51645,1.51625,1.51645,112400000.0
2009-06-08 16:13:00,1.5164,1.5164,1.5162,1.51635,157600000.0
2009-06-08 16:14:00,1.51635,1.51645,1.5162,1.51625,123400000.0
2009-06-08 16:15:00,1.51625,1.51645,1.5162,1.5163,107200000.0
2009-06-08 16:16:00,1.5163,1.5164,1.5162,1.5163,144800000.0
2009-06-08 16:17:00,1.5163,1.5163,1.5161,1.51615,127400000.0
2009-06-08 16:18:00,1.51615,1.5164,1.51615,1.5163,421400000.0
2009-06-08 16:19:00,1.5163,1.5164,1.51615,1.5162,745600001.0
2009-06-08 16:20:00,1.5162,1.5163,1.5161,1.51615,310400000.0
2009-06-08 16:21:00,1.51615,1.5164,1.5161,1.5164,406400000.0
2009-06-08 16:22:00,1.5164,1.5165,1.51615,1.5164,332400000.0
2009-06-08 16:23:00,1.5164,1.5164,1.51575,1.51585,303300000.0
2009-06-08 16:24:00,1.5158,1.51595,1.51575,1.51585,187800000.0
2009-06-08 16:25:00,1.51585,1.516,1.5158,1.5158,278200000.0
2009-06-08 16:26:00,1.5158,1.5166,1.51575,1.5164,333400000.0
2009-06-08 16:27:00,1.5164,1.51665,1.5164,1.5165,258000000.0
2009-06-08 16:28:00,1.5165,1.51665,1.51645,1.5166,204800000.0
2009-06-08 16:29:00,1.5166,1.51675,1.51655,1.5167,155400000.0
2009-06-08 16:30:00,1.5167,1.51675,1.51655,1.51665,197800000.0
2009-06-08 16:31:00,1.5167,1.5167,1.5166,1.51665,223000000.0
2009-06-08 16:32:00,1.51665,1.51665,1.51625,1.5165,286100000.0
2009-06-08 16:33:00,1.5165,1.5166,1.51645,1.5166,216400000.0
2009-06-08 16:34:00,1.5165,1.5165,1.51635,1.5165,263800000.0
2009-06-08 16:35:00,1.5165,1.51655,1.51635,1.51635,65000000.0
2009-06-08 16:36:00,1.5163,1.5164,1.51615,1.51625,223800000.0
2009-06-08 16:37:00,1.51625,1.5166,1.5162,1.5166,351499999.0
2009-06-08 16:38:00,1.51655,1.51665,1.51615,1.5163,260700000.0
2009-06-08 16:39:00,1.5163,1.5165,1.51625,1.51645,251600000.0
2009-06-08 16:40:00,1.51645,1.5166,1.5164,1.5165,228200000.0
2009-06-08 16:41:00,1.5165,1.5166,1.5162,1.51625,183800000.0
2009-06-08 16:42:00,1.51625,1.5163,1.5161,1.51615,247200000.0
2009-06-08 16:43:00,1.5162,1.51635,1.51615,1.51635,366200000.0
2009-06-08 16:44:00,1.51635,1.51635,1.5162,1.5162,190800000.0
2009-06-08 16:45:00,1.5162,1.5163,1.5161,1.5161,134200000.0
2009-06-08 16:46:00,1.5161,1.51625,1.51605,1.51625,222200000.0
2009-06-08 16:47:00,1.51625,1.5163,1.5161,1.51625,207800000.0
2009-06-08 16:48:00,1.51625,1.51635,1.51625,1.5163,184600000.0
2009-06-08 16:49:00,1.51635,1.5164,1.5163,1.5163,204400000.0
2009-06-08 16:50:00,1.5163,1.5164,1.51625,1.5163,303800000.0
2009-06-08 16:51:00,1.5163,1.5164,1.5162,1.5163,337000000.0
2009-06-08 16:52:00,1.5163,1.5166,1.5163,1.5165,198200000.0
2009-06-08 16:53:00,1.5165,1.5166,1.51635,1.51635,257900000.0
2009-06-08 16:54:00,1.51635,1.5165,1.5163,1.51635,197100000.0
2009-06-08 16:55:00,1.51635,1.51645,1.51625,1.51645,256400001.0
2009-06-08 16:56:00,1.51645,1.51645,1.51615,1.5163,631599997.0
2009-06-08 16:57:00,1.5164,1.5164,1.5162,1.5163,392800000.0
2009-06-08 16:58:00,1.5163,1.51645,1.51625,1.5164,244200000.0
2009-06-08 16:59:00,1.5164,1.5165,1.51625,1.51625,261200000.0
2009-06-08 17:00:00,1.51625,1.5165,1.5162,1.51635,220000000.0
2009-06-08 17:01:00,1.51635,1.51665,1.51635,1.5166,178300000.0
2009-06-08 17:02:00,1.51645,1.5167,1.51645,1.51645,190200000.0
2009-06-08 17:03:00,1.51645,1.51665,1.5163,1.5163,220000000.0
2009-06-08 17:04:00,1.5163,1.5165,1.5162,1.51625,523200003.0
2009-06-08 17:05:00,1.5163,1.5163,1.51615,1.5163,334800001.0
2009-06-08 17:06:00,1.5163,1.5165,1.5163,1.5165,252200000.0
2009-06-08 17:07:00,1.5165,1.5166,1.51635,1.5164,368000000.0
2009-06-08 17:08:00,1.5164,1.51655,1.5164,1.5165,325599999.0
2009-06-08 17:09:00,1.5165,1.5165,1.51635,1.5164,216600000.0
2009-06-08 17:10:00,1.5164,1.5165,1.5164,1.5165,121000000.0
2009-06-08 17:11:00,1.5165,1.51655,1.51645,1.51655,186800000.0
2009-06-08 17:12:00,1.51655,1.51655,1.5164,1.51645,125600000.0
2009-06-08 17:13:00,1.51645,1.5165,1.5164,1.5164,84600000.0
2009-06-08 17:14:00,1.5164,1.5165,1.5163,1.5164,253800000.0
2009-06-08 17:15:00,1.51645,1.51665,1.51635,1.51655,293600000.0
2009-06-08 17:16:00,1.51655,1.5166,1.5165,1.5165,122800000.0
2009-06-08 17:17:00,1.5165,1.51655,1.5163,1.51635,343800001.0
2009-06-08 17:18:00,1.51635,1.5165,1.51625,1.5163,818800000.0
2009-06-08 17:19:00,1.5163,1.5165,1.5163,1.51635,733000001.0
2009-06-08 17:20:00,1.51635,1.5165,1.5163,1.5164,426200000.0
2009-06-08 17:21:00,1.5164,1.5165,1.51625,1.5164,697600000.0
2009-06-08 17:22:00,1.5164,1.51645,1.5162,1.51625,542000000.0
2009-06-08 17:23:00,1.51625,1.5165,1.51615,1.5165,570400000.0
2009-06-08 17:24:00,1.5165,1.51665,1.51615,1.5166,515200000.0
2009-06-08 17:25:00,1.5166,1.5166,1.51635,1.5165,735400000.0
2009-06-08 17:26:00,1.5165,1.5167,1.51645,1.5165,320400000.0
2009-06-08 17:27:00,1.5165,1.51655,1.5164,1.5164,229600000.0
2009-06-08 17:28:00,1.5164,1.5166,1.51635,1.5166,448200000.0
2009-06-08 17:29:00,1.5166,1.51665,1.5165,1.5166,465800000.0
2009-06-08 17:30:00,1.5166,1.51665,1.5165,1.5166,599800000.0
2009-06-08 17:31:00,1.5166,1.51675,1.51655,1.51675,360200000.0
2009-06-08 17:32:00,1.51685,1.5171,1.5168,1.517,377400000.0
2009-06-08 17:33:00,1.517,1.517,1.5168,1.51695,247800000.0
2009-06-08 17:34:00,1.517,1.5173,1.51685,1.51725,568399999.0
2009-06-08 17:35:00,1.51725,1.51725,1.5169,1.5172,654200000.0
2009-06-08 17:36:00,1.51715,1.51725,1.5171,1.5172,333600000.0
2009-06-08 17:37:00,1.51705,1.5172,1.51705,1.51715,367799999.0
2009-06-08 17:38:00,1.51715,1.5172,1.51705,1.5172,520799994.0
2009-06-08 17:39:00,1.5171,1.5172,1.5171,1.5171,535799985.0
2009-06-08 17:40:00,1.5171,1.5172,1.517,1.517,626399994.0
2009-06-08 17:41:00,1.517,1.517,1.51655,1.51665,324400000.0
2009-06-08 17:42:00,1.51665,1.517,1.51665,1.517,712600001.0
2009-06-08 17:43:00,1.51695,1.5172,1.5169,1.517,564600000.0
2009-06-08 17:44:00,1.517,1.5172,1.5169,1.51705,347400000.0
2009-06-08 17:45:00,1.51695,1.51705,1.51675,1.5168,395199999.0
2009-06-08 17:46:00,1.5168,1.5168,1.51675,1.5168,123000000.0
2009-06-08 17:47:00,1.5168,1.5169,1.5168,1.5169,32400000.0
2009-06-08 17:48:00,1.5168,1.517,1.51675,1.51695,496000002.0
2009-06-08 17:49:00,1.5169,1.51725,1.51685,1.517,683000000.0
2009-06-08 17:50:00,1.517,1.5171,1.51695,1.5171,431800000.0
2009-06-08 17:51:00,1.5171,1.5171,1.517,1.51705,387800000.0
2009-06-08 17:52:00,1.5171,1.5171,1.5169,1.5171,449199999.0
2009-06-08 17:53:00,1.5171,1.5171,1.51675,1.51675,610300000.0
2009-06-08 17:54:00,1.51675,1.51695,1.51675,1.5168,570800000.0
2009-06-08 17:55:00,1.5168,1.5168,1.51675,1.5168,135400000.0
2009-06-08 17:56:00,1.5168,1.5168,1.5167,1.5168,157400000.0
2009-06-08 17:57:00,1.5168,1.51705,1.5168,1.517,194200000.0
2009-06-08 17:58:00,1.517,1.5171,1.517,1.517,83200000.0
2009-06-08 17:59:00,1.517,1.5173,1.517,1.5173,279200000.0
2009-06-08 18:00:00,1.5173,1.5174,1.5171,1.5171,216000000.0
2009-06-08 18:01:00,1.5171,1.5171,1.51695,1.517,237400000.0
2009-06-08 18:02:00,1.517,1.5171,1.51695,1.51705,283400000.0
2009-06-08 18:03:00,1.517,1.5171,1.51685,1.5169,369000000.0
2009-06-08 18:04:00,1.517,1.51715,1.5169,1.517,398400000.0
2009-06-08 18:05:00,1.517,1.5171,1.5169,1.51705,232600000.0
2009-06-08 18:06:00,1.51705,1.5171,1.517,1.5171,209600000.0
2009-06-08 18:07:00,1.5171,1.5172,1.517,1.5172,86200000.0
2009-06-08 18:08:00,1.5172,1.51725,1.5171,1.5172,106400000.0
2009-06-08 18:09:00,1.5172,1.5172,1.517,1.517,135800000.0
2009-06-08 18:10:00,1.517,1.517,1.517,1.517,153200000.0
2009-06-08 18:11:00,1.517,1.517,1.517,1.517,10800000.0
2009-06-08 18:12:00,1.517,1.517,1.51695,1.517,269800000.0
2009-06-08 18:13:00,1.517,1.517,1.51675,1.51675,260200000.0
2009-06-08 18:14:00,1.5168,1.5168,1.51655,1.51655,84000000.0
2009-06-08 18:15:00,1.5166,1.51665,1.5165,1.51655,243600000.0
2009-06-08 18:16:00,1.5165,1.5166,1.5162,1.5163,305600000.0
2009-06-08 18:17:00,1.5163,1.51665,1.5162,1.5166,373600000.0
2009-06-08 18:18:00,1.5166,1.5171,1.5166,1.517,251800000.0
2009-06-08 18:19:00,1.517,1.51715,1.5168,1.51695,291600000.0
2009-06-08 18:20:00,1.517,1.51715,1.5168,1.5171,306000001.0
2009-06-08 18:21:00,1.517,1.5173,1.517,1.5172,426800000.0
2009-06-08 18:22:00,1.5172,1.51725,1.5171,1.5172,278400000.0
2009-06-08 18:23:00,1.5172,1.51735,1.5172,1.51725,332200002.0
2009-06-08 18:24:00,1.51725,1.5173,1.5172,1.51725,380000000.0
2009-06-08 18:25:00,1.5173,1.51795,1.5172,1.5175,813000001.0
2009-06-08 18:26:00,1.5175,1.51785,1.5175,1.5177,503200001.0
2009-06-08 18:27:00,1.51775,1.518,1.5177,1.5179,442200000.0
2009-06-08 18:28:00,1.51785,1.5179,1.5177,1.51785,412200000.0
2009-06-08 18:29:00,1.5179,1.5179,1.5177,1.51785,255600000.0
2009-06-08 18:30:00,1.51785,1.5179,1.5176,1.5176,366600001.0
2009-06-08 18:31:00,1.5176,1.5182,1.5176,1.5181,319799999.0
2009-06-08 18:32:00,1.51805,1.5182,1.5179,1.518,352100001.0
2009-06-08 18:33:00,1.518,1.5181,1.51785,1.518,446200000.0
2009-06-08 18:34:00,1.518,1.5182,1.5179,1.5181,580000000.0
2009-06-08 18:35:00,1.51815,1.51815,1.51785,1.518,574999995.0
2009-06-08 18:36:00,1.518,1.51805,1.5179,1.51795,545000000.0
2009-06-08 18:37:00,1.51795,1.518,1.51775,1.51775,238000000.0
2009-06-08 18:38:00,1.51775,1.518,1.51765,1.51795,261200000.0
2009-06-08 18:39:00,1.51795,1.51815,1.5177,1.5179,506800000.0
2009-06-08 18:40:00,1.51785,1.51805,1.5178,1.5179,403800002.0
2009-06-08 18:41:00,1.51795,1.51795,1.51785,1.5179,304200000.0
2009-06-08 18:42:00,1.5179,1.51795,1.51775,1.51775,441800000.0
2009-06-08 18:43:00,1.51775,1.51785,1.51775,1.51785,502200000.0
2009-06-08 18:44:00,1.5179,1.51825,1.51785,1.5182,306999997.0
2009-06-08 18:45:00,1.5182,1.5182,1.5179,1.518,261000000.0
2009-06-08 18:46:00,1.518,1.518,1.5179,1.5179,224800000.0
2009-06-08 18:47:00,1.5179,1.518,1.5178,1.5178,240400000.0
2009-06-08 18:48:00,1.5178,1.5181,1.5178,1.5181,351600000.0
2009-06-08 18:49:00,1.51815,1.51815,1.5177,1.5178,278200000.0
2009-06-08 18:50:00,1.5178,1.5179,1.51775,1.51785,282600000.0
2009-06-08 18:51:00,1.51785,1.51825,1.51775,1.5181,423000001.0
2009-06-08 18:52:00,1.5181,1.51835,1.518,1.5183,348000000.0
2009-06-08 18:53:00,1.5183,1.51835,1.5182,1.51825,282200001.0
2009-06-08 18:54:00,1.5183,1.5183,1.5181,1.51815,418800000.0
2009-06-08 18:55:00,1.5182,1.5183,1.51805,1.5181,330200000.0
2009-06-08 18:56:00,1.51815,1.5184,1.51805,1.51815,528200004.0
2009-06-08 18:57:00,1.51815,1.51835,1.518,1.518,400000000.0
2009-06-08 18:58:00,1.5182,1.5183,1.5181,1.51825,235600000.0
2009-06-08 18:59:00,1.5183,1.5184,1.5182,1.5182,481000000.0
2009-06-08 19:00:00,1.51835,1.51845,1.51815,1.51845,415200000.0
2009-06-08 19:01:00,1.51845,1.5185,1.51845,1.5185,74200000.0
2009-06-08 19:02:00,1.5185,1.51855,1.5185,1.5185,586600000.0
2009-06-08 19:03:00,1.5185,1.5188,1.51825,1.5185,255000000.0
2009-06-08 19:04:00,1.51845,1.5185,1.51825,1.51825,387200000.0
2009-06-08 19:05:00,1.51825,1.5184,1.5182,1.5182,480400000.0
2009-06-08 19:06:00,1.5182,1.5186,1.5182,1.5186,330600000.0
2009-06-08 19:07:00,1.5186,1.5187,1.5184,1.5186,396000000.0
2009-06-08 19:08:00,1.5186,1.51865,1.51845,1.51845,167400000.0
2009-06-08 19:09:00,1.5185,1.5185,1.51815,1.51825,97800000.0
2009-06-08 19:10:00,1.51825,1.5184,1.5182,1.5183,341200001.0
2009-06-08 19:11:00,1.51825,1.5183,1.51825,1.51825,95600000.0
2009-06-08 19:12:00,1.5183,1.5183,1.5182,1.5182,127400000.0
2009-06-08 19:13:00,1.5182,1.5183,1.5182,1.5183,73400000.0
2009-06-08 19:14:00,1.51825,1.5183,1.5182,1.5182,52400000.0
2009-06-08 19:15:00,1.5182,1.5183,1.5182,1.5182,89000000.0
2009-06-08 19:16:00,1.5182,1.5182,1.51805,1.51805,44400000.0
2009-06-08 19:17:00,1.5181,1.5182,1.51805,1.5181,44800000.0
2009-06-08 19:18:00,1.5182,1.5182,1.51805,1.51805,160600000.0
2009-06-08 19:19:00,1.5181,1.51815,1.51765,1.51785,182500000.0
2009-06-08 19:20:00,1.51795,1.518,1.51785,1.5179,58800000.0
2009-06-08 19:21:00,1.5179,1.5179,1.5172,1.51745,214600000.0
2009-06-08 19:22:00,1.5175,1.51775,1.51745,1.5177,104400000.0
2009-06-08 19:23:00,1.5176,1.5176,1.51725,1.5173,222599999.0
2009-06-08 19:24:00,1.5173,1.51735,1.5169,1.517,204800000.0
2009-06-08 19:25:00,1.51695,1.51725,1.51695,1.51695,296600000.0
2009-06-08 19:26:00,1.517,1.5171,1.5169,1.5171,187200000.0
2009-06-08 19:27:00,1.51705,1.5172,1.51695,1.5172,235400000.0
2009-06-08 19:28:00,1.5172,1.5173,1.517,1.517,248200000.0
2009-06-08 19:29:00,1.51705,1.51725,1.51705,1.51725,85200000.0
2009-06-08 19:30:00,1.5172,1.51725,1.5171,1.5171,94800000.0
2009-06-08 19:31:00,1.5171,1.5171,1.51695,1.51705,163600000.0
2009-06-08 19:32:00,1.517,1.5173,1.517,1.5172,229400000.0
2009-06-08 19:33:00,1.5172,1.5173,1.51715,1.5172,142600000.0
2009-06-08 19:34:00,1.5172,1.5172,1.51715,1.5172,105800000.0
2009-06-08 19:35:00,1.5172,1.51725,1.517,1.51715,225800000.0
2009-06-08 19:36:00,1.51715,1.5173,1.5171,1.5171,138400000.0
2009-06-08 19:37:00,1.5171,1.5172,1.5171,1.51715,127400000.0
2009-06-08 19:38:00,1.5172,1.5173,1.51715,1.5173,159400000.0
2009-06-08 19:39:00,1.5173,1.5173,1.5171,1.5171,139600000.0
2009-06-08 19:40:00,1.5171,1.5172,1.5171,1.5172,170600000.0
2009-06-08 19:41:00,1.51715,1.5172,1.51715,1.51715,33200000.0
2009-06-08 19:42:00,1.5172,1.5172,1.5171,1.51715,67000000.0
2009-06-08 19:43:00,1.5171,1.5172,1.51705,1.5171,174800000.0
2009-06-08 19:44:00,1.5171,1.5171,1.5165,1.5168,380200000.0
2009-06-08 19:45:00,1.51685,1.5169,1.5168,1.5168,152400000.0
2009-06-08 19:46:00,1.51675,1.517,1.51675,1.517,216800000.0
2009-06-08 19:47:00,1.517,1.51725,1.517,1.51715,232600000.0
2009-06-08 19:48:00,1.5172,1.5172,1.51685,1.5169,191200000.0
2009-06-08 19:49:00,1.5169,1.517,1.5168,1.5168,194000000.0
2009-06-08 19:50:00,1.5168,1.5169,1.5168,1.5168,94400000.0
2009-06-08 19:51:00,1.5169,1.51725,1.5168,1.517,153800000.0
2009-06-08 19:52:00,1.517,1.517,1.51675,1.5169,146200000.0
2009-06-08 19:53:00,1.517,1.517,1.51675,1.5168,188800000.0
2009-06-08 19:54:00,1.51685,1.51695,1.51675,1.5168,167400000.0
2009-06-08 19:55:00,1.51675,1.5168,1.51675,1.5168,49600000.0
2009-06-08 19:56:00,1.5168,1.5168,1.51675,1.5168,49800000.0
2009-06-08 19:57:00,1.51675,1.51685,1.51675,1.5168,54000000.0
2009-06-08 19:58:00,1.5168,1.51695,1.51675,1.5168,220400000.0
2009-06-08 19:59:00,1.5168,1.5168,1.51675,1.5168,25600000.0
2009-06-08 20:00:00,1.5168,1.5168,1.5166,1.5167,67400000.0
2009-06-08 20:01:00,1.51665,1.51675,1.51665,1.5167,48600000.0
2009-06-08 20:02:00,1.5167,1.5168,1.51665,1.5167,107200000.0
2009-06-08 20:03:00,1.5167,1.51675,1.5167,1.51675,519600000.0
2009-06-08 20:04:00,1.51675,1.5168,1.5167,1.51675,218400000.0
2009-06-08 20:05:00,1.5168,1.51695,1.51675,1.5169,98400000.0
2009-06-08 20:06:00,1.5169,1.51695,1.51685,1.5169,75000000.0
2009-06-08 20:07:00,1.5169,1.51695,1.51655,1.51665,220200000.0
2009-06-08 20:08:00,1.51665,1.5167,1.5166,1.51665,294400001.0
2009-06-08 20:09:00,1.51665,1.5168,1.51665,1.51675,170600000.0
2009-06-08 20:10:00,1.5168,1.5168,1.51655,1.5167,65400000.0
2009-06-08 20:11:00,1.5167,1.5168,1.51655,1.51665,254000001.0
2009-06-08 20:12:00,1.51665,1.5168,1.51655,1.5168,173800000.0
2009-06-08 20:13:00,1.51675,1.51675,1.51655,1.51655,158400000.0
2009-06-08 20:14:00,1.51655,1.51675,1.51655,1.51675,123200000.0
2009-06-08 20:15:00,1.51675,1.51685,1.51655,1.5167,307400000.0
2009-06-08 20:16:00,1.5167,1.51675,1.5166,1.51665,143600000.0
2009-06-08 20:17:00,1.51665,1.5167,1.51655,1.51655,439200001.0
2009-06-08 20:18:00,1.5166,1.51675,1.51655,1.51675,119000000.0
2009-06-08 20:19:00,1.51675,1.5169,1.5167,1.5169,78400000.0
2009-06-08 20:20:00,1.5169,1.5169,1.51665,1.5167,81800000.0
2009-06-08 20:21:00,1.5167,1.51675,1.51665,1.5167,95200000.0
2009-06-08 20:22:00,1.51665,1.5168,1.51665,1.51675,198200000.0
2009-06-08 20:23:00,1.5169,1.51695,1.5167,1.51675,100400000.0
2009-06-08 20:24:00,1.5167,1.5168,1.5166,1.51675,293600000.0
2009-06-08 20:25:00,1.5168,1.5168,1.51665,1.51665,222800000.0
2009-06-08 20:26:00,1.51675,1.51675,1.51655,1.5167,301000000.0
2009-06-08 20:27:00,1.51675,1.51675,1.51665,1.51665,266800000.0
2009-06-08 20:28:00,1.51665,1.5167,1.5166,1.51665,265600000.0
2009-06-08 20:29:00,1.5166,1.51675,1.5166,1.5167,165800000.0
2009-06-08 20:30:00,1.5167,1.51685,1.5166,1.51665,370400000.0
2009-06-08 20:31:00,1.51665,1.5167,1.5166,1.51665,297600000.0
2009-06-08 20:32:00,1.51665,1.51665,1.51665,1.51665,23000000.0
2009-06-08 20:33:00,1.51665,1.51665,1.51655,1.51665,96600000.0
2009-06-08 20:34:00,1.51665,1.5167,1.5165,1.51665,165000000.0
2009-06-08 20:35:00,1.51665,1.51685,1.5165,1.51665,235200000.0
2009-06-08 20:36:00,1.51665,1.5167,1.51655,1.5166,212400000.0
2009-06-08 20:37:00,1.5166,1.5167,1.5166,1.51665,150400000.0
2009-06-08 20:38:00,1.51665,1.51665,1.5166,1.51665,59000000.0
2009-06-08 20:39:00,1.51665,1.5167,1.51665,1.5167,72000000.0
2009-06-08 20:40:00,1.5167,1.5167,1.51665,1.5167,151600000.0
2009-06-08 20:41:00,1.5167,1.5167,1.5166,1.51665,89800000.0
2009-06-08 20:42:00,1.5167,1.5167,1.51665,1.51665,114800000.0
2009-06-08 20:43:00,1.5166,1.51665,1.5165,1.51655,137200000.0
2009-06-08 20:44:00,1.51655,1.51665,1.51645,1.51655,182000000.0
2009-06-08 20:45:00,1.51665,1.51665,1.51635,1.51645,309600000.0
2009-06-08 20:46:00,1.51645,1.5165,1.51605,1.5163,282400000.0
2009-06-08 20:47:00,1.51625,1.51645,1.51625,1.51635,421400002.0
2009-06-08 20:48:00,1.51635,1.51645,1.5161,1.51615,357800000.0
2009-06-08 20:49:00,1.51615,1.5165,1.51615,1.51635,251000000.0
2009-06-08 20:50:00,1.51635,1.5165,1.51635,1.51645,104800000.0
2009-06-08 20:51:00,1.5165,1.51665,1.5165,1.5166,200400000.0
2009-06-08 20:52:00,1.51665,1.5167,1.5165,1.51665,231200000.0
2009-06-08 20:53:00,1.5166,1.5167,1.5166,1.51665,51600000.0
2009-06-08 20:54:00,1.5167,1.5167,1.5164,1.5164,283000000.0
2009-06-08 20:55:00,1.5164,1.5165,1.5164,1.51645,182000000.0
2009-06-08 20:56:00,1.51645,1.5166,1.5164,1.5164,164200000.0
2009-06-08 20:57:00,1.51645,1.5165,1.51635,1.5165,217000000.0
2009-06-08 20:58:00,1.51645,1.51665,1.51645,1.5166,92000000.0
2009-06-08 20:59:00,1.5166,1.5166,1.51645,1.51655,223400000.0
2009-06-08 21:00:00,1.5165,1.5169,1.51645,1.51675,113200000.0
2009-06-08 21:01:00,1.51675,1.51675,1.51655,1.51655,95800000.0
2009-06-08 21:02:00,1.51655,1.51655,1.51655,1.51655,2600000.0
2009-06-08 21:03:00,1.51645,1.5167,1.51635,1.51665,239800000.0
2009-06-08 21:04:00,1.51665,1.51695,1.51655,1.51685,148400000.0
2009-06-08 21:05:00,1.51685,1.51705,1.5165,1.51655,181600000.0
2009-06-08 21:06:00,1.51655,1.51685,1.51655,1.5167,210600000.0
2009-06-08 21:07:00,1.5167,1.51685,1.51665,1.51675,105400000.0
2009-06-08 21:08:00,1.51675,1.5171,1.51675,1.51705,159200000.0
2009-06-08 21:09:00,1.517,1.5171,1.51675,1.5168,153999999.0
2009-06-08 21:10:00,1.5166,1.5167,1.51615,1.51625,181400000.0
2009-06-08 21:11:00,1.51625,1.51625,1.5161,1.5162,102400000.0
2009-06-08 21:12:00,1.51615,1.51615,1.516,1.5161,37200000.0
2009-06-08 21:13:00,1.5161,1.5162,1.51605,1.5162,31600000.0
2009-06-08 21:14:00,1.5162,1.5162,1.51615,1.51615,21600000.0
2009-06-08 21:15:00,1.5161,1.51615,1.51605,1.51615,31000000.0
2009-06-08 21:16:00,1.51615,1.51615,1.51615,1.51615,2000000.0
2009-06-08 21:17:00,1.51615,1.51625,1.5161,1.51615,82200000.0
2009-06-08 21:18:00,1.51615,1.51635,1.51615,1.5162,90200000.0
2009-06-08 21:19:00,1.5162,1.5165,1.5162,1.5165,157000000.0
2009-06-08 21:20:00,1.5165,1.51675,1.51645,1.51665,214600000.0
2009-06-08 21:21:00,1.51665,1.5168,1.51635,1.51645,214000000.0
2009-06-08 21:22:00,1.51645,1.51655,1.5163,1.51645,148200000.0
2009-06-08 21:23:00,1.51655,1.5168,1.5162,1.5166,473200001.0
2009-06-08 21:24:00,1.5166,1.51665,1.51655,1.5166,95800000.0
2009-06-08 21:25:00,1.51665,1.51665,1.5165,1.5166,348600000.0
2009-06-08 21:26:00,1.5166,1.51665,1.5165,1.51665,163800000.0
2009-06-08 21:27:00,1.51675,1.517,1.5166,1.51685,309600000.0
2009-06-08 21:28:00,1.51685,1.517,1.51675,1.51685,261800000.0
2009-06-08 21:29:00,1.5169,1.5169,1.51675,1.51675,157200000.0
2009-06-08 21:30:00,1.51675,1.51675,1.5165,1.5166,222800000.0
2009-06-08 21:31:00,1.51655,1.51685,1.51655,1.51675,224000000.0
2009-06-08 21:32:00,1.51685,1.5172,1.51675,1.5169,323000000.0
2009-06-08 21:33:00,1.51695,1.5172,1.51695,1.51705,145200000.0
2009-06-08 21:34:00,1.51675,1.51695,1.51655,1.51665,185400000.0
2009-06-08 21:35:00,1.5167,1.51675,1.51625,1.51665,350600000.0
2009-06-08 21:36:00,1.51665,1.51715,1.51665,1.51715,145000000.0
2009-06-08 21:37:00,1.51715,1.51715,1.51695,1.517,41400000.0
2009-06-08 21:38:00,1.517,1.5172,1.517,1.51715,121000000.0
2009-06-08 21:39:00,1.51715,1.51715,1.51715,1.51715,72400000.0
2009-06-08 21:40:00,1.5171,1.51715,1.517,1.51715,97000000.0
2009-06-08 21:41:00,1.51715,1.51715,1.517,1.51705,66000000.0
2009-06-08 21:42:00,1.517,1.51705,1.517,1.517,76200000.0
2009-06-08 21:43:00,1.51705,1.51705,1.5169,1.517,171800000.0
2009-06-08 21:44:00,1.517,1.5171,1.517,1.5171,113000000.0
2009-06-08 21:45:00,1.51705,1.5171,1.5169,1.517,151200000.0
2009-06-08 21:46:00,1.5171,1.51715,1.517,1.51715,159600000.0
2009-06-08 21:47:00,1.51715,1.51715,1.51695,1.51695,141000000.0
2009-06-08 21:48:00,1.51685,1.51705,1.5168,1.51695,184600000.0
2009-06-08 21:49:00,1.5169,1.51705,1.5169,1.51705,131400000.0
2009-06-08 21:50:00,1.51705,1.51715,1.517,1.517,48600000.0
2009-06-08 21:51:00,1.517,1.51715,1.5168,1.51715,250000000.0
2009-06-08 21:52:00,1.51715,1.51715,1.51685,1.51685,121400000.0
2009-06-08 21:53:00,1.51685,1.5169,1.51675,1.51685,63200000.0
2009-06-08 21:54:00,1.51685,1.517,1.51685,1.5169,22400000.0
2009-06-08 21:55:00,1.517,1.517,1.51685,1.517,14000000.0
2009-06-08 21:56:00,1.51695,1.517,1.5169,1.517,16200000.0
2009-06-08 21:57:00,1.517,1.51725,1.5168,1.51715,186200000.0
2009-06-08 21:58:00,1.5172,1.5172,1.51685,1.51685,183800000.0
2009-06-08 21:59:00,1.517,1.51715,1.51695,1.51715,59400000.0
2009-06-08 22:00:00,1.51715,1.51725,1.517,1.51705,128000000.0
2009-06-08 22:01:00,1.51715,1.5172,1.51705,1.5172,28800000.0
2009-06-08 22:02:00,1.51705,1.5172,1.51705,1.51705,40800000.0
2009-06-08 22:03:00,1.51705,1.51725,1.51705,1.5171,46400000.0
2009-06-08 22:04:00,1.51715,1.51715,1.51705,1.51705,49600000.0
2009-06-08 22:05:00,1.5171,1.5171,1.51695,1.51705,122000000.0
2009-06-08 22:06:00,1.51705,1.51715,1.51705,1.51705,97200000.0
2009-06-08 22:07:00,1.51715,1.51715,1.51715,1.51715,5000000.0
2009-06-08 22:08:00,1.51715,1.51725,1.51705,1.51725,133400000.0
2009-06-08 22:09:00,1.51735,1.51735,1.51695,1.5171,138400000.0
2009-06-08 22:10:00,1.5171,1.5171,1.51695,1.517,46400000.0
2009-06-08 22:11:00,1.5171,1.5171,1.51695,1.51705,41000000.0
2009-06-08 22:12:00,1.5171,1.5173,1.51705,1.5173,33400000.0
2009-06-08 22:13:00,1.5172,1.51725,1.51705,1.51705,72200000.0
2009-06-08 22:14:00,1.5172,1.5172,1.51715,1.51715,25200000.0
2009-06-08 22:15:00,1.51715,1.5173,1.51715,1.51715,36600000.0
2009-06-08 22:16:00,1.51715,1.51715,1.51705,1.51705,30200000.0
2009-06-08 22:17:00,1.51705,1.5174,1.51705,1.51715,74800000.0
2009-06-08 22:18:00,1.51715,1.51715,1.51715,1.51715,2600000.0
2009-06-08 22:19:00,1.51715,1.51715,1.5169,1.517,23000000.0
2009-06-08 22:20:00,1.51705,1.51725,1.517,1.51725,24400000.0
2009-06-08 22:21:00,1.5173,1.5173,1.5172,1.51725,61400000.0
2009-06-08 22:22:00,1.51725,1.51755,1.51725,1.5173,94400000.0
2009-06-08 22:23:00,1.5175,1.5175,1.51725,1.51725,35400000.0
2009-06-08 22:24:00,1.51725,1.5173,1.51695,1.51695,69200000.0
2009-06-08 22:25:00,1.51705,1.5172,1.517,1.51715,38200000.0
2009-06-08 22:26:00,1.51715,1.51725,1.51715,1.5172,69200000.0
2009-06-08 22:27:00,1.5172,1.5172,1.51695,1.51695,150800000.0
2009-06-08 22:28:00,1.51695,1.51705,1.51695,1.517,20000000.0
2009-06-08 22:29:00,1.51705,1.5172,1.51705,1.5171,50400000.0
2009-06-08 22:30:00,1.5171,1.51725,1.517,1.5172,37200000.0
2009-06-08 22:31:00,1.5171,1.51715,1.5171,1.5171,9000000.0
2009-06-08 22:32:00,1.51745,1.51745,1.51705,1.5173,69000000.0
2009-06-08 22:33:00,1.51735,1.5174,1.51715,1.51715,20096003.0
2009-06-08 22:34:00,1.51715,1.5173,1.5171,1.5171,38200000.0
2009-06-08 22:35:00,1.51715,1.51715,1.51705,1.51705,24600000.0
2009-06-08 22:36:00,1.517,1.51705,1.517,1.517,11800000.0
2009-06-08 22:37:00,1.517,1.5171,1.517,1.5171,52800000.0
2009-06-08 22:38:00,1.5172,1.5174,1.5169,1.5171,253600000.0
2009-06-08 22:39:00,1.51735,1.5174,1.51695,1.517,261600000.0
2009-06-08 22:40:00,1.51695,1.5174,1.51695,1.5173,228000000.0
2009-06-08 22:41:00,1.5172,1.5174,1.517,1.5173,96800000.0
2009-06-08 22:42:00,1.5173,1.51755,1.517,1.517,89400000.0
2009-06-08 22:43:00,1.51705,1.5171,1.51705,1.5171,32800000.0
2009-06-08 22:44:00,1.5171,1.5171,1.517,1.51705,40600000.0
2009-06-08 22:45:00,1.517,1.51715,1.51685,1.517,58400000.0
2009-06-08 22:46:00,1.51695,1.51695,1.51665,1.51665,13800000.0
2009-06-08 22:47:00,1.5167,1.51685,1.5167,1.51685,7600000.0
2009-06-08 22:48:00,1.51646,1.51672,1.51646,1.51669,148800000.0
2009-06-08 22:49:00,1.5168,1.5169,1.5168,1.5168,26600000.0
2009-06-08 22:50:00,1.5168,1.51685,1.5168,1.5168,19800000.0
2009-06-08 22:51:00,1.5168,1.5168,1.51675,1.51675,24000000.0
2009-06-08 22:52:00,1.5168,1.5169,1.5168,1.5168,20800000.0
2009-06-08 22:53:00,1.51662,1.51668,1.51662,1.51668,27200000.0
2009-06-08 22:54:00,1.5168,1.5169,1.51665,1.51685,177400000.0
2009-06-08 22:55:00,1.5169,1.5169,1.51675,1.5168,28400000.0
2009-06-08 22:56:00,1.51685,1.5169,1.51675,1.51675,41400000.0
2009-06-08 22:57:00,1.51685,1.5169,1.51675,1.5169,51800000.0
2009-06-08 22:58:00,1.517,1.517,1.5167,1.51675,169200000.0
2009-06-08 22:59:00,1.51675,1.51685,1.5167,1.51685,18000000.0
2009-06-08 23:00:00,1.51685,1.51695,1.5166,1.5169,11000000.0
2009-06-08 23:01:00,1.5167,1.51778,1.51645,1.51645,11400000.0
2009-06-08 23:02:00,1.5167,1.5168,1.51645,1.51665,16800000.0
2009-06-08 23:03:00,1.51665,1.51665,1.5165,1.5166,16600000.0
2009-06-08 23:04:00,1.5165,1.5166,1.5165,1.5166,8400000.0
2009-06-08 23:05:00,1.5166,1.5166,1.51655,1.51655,20200000.0
2009-06-08 23:06:00,1.5167,1.5167,1.51665,1.5167,3600000.0
2009-06-08 23:07:00,1.5167,1.5168,1.5167,1.5167,15600000.0
2009-06-08 23:08:00,1.5168,1.5168,1.51675,1.51675,26000000.0
2009-06-08 23:09:00,1.5169,1.517,1.51685,1.51695,21600000.0
2009-06-08 23:10:00,1.51685,1.51685,1.5166,1.5168,14000000.0
2009-06-08 23:11:00,1.5169,1.5169,1.5168,1.5168,18000000.0
2009-06-08 23:12:00,1.5168,1.5169,1.51675,1.51675,26000000.0
2009-06-08 23:13:00,1.51685,1.51685,1.5168,1.5168,8600000.0
2009-06-08 23:14:00,1.51675,1.51675,1.5167,1.51675,20000000.0
2009-06-08 23:15:00,1.51675,1.51675,1.5166,1.51665,62400000.0
2009-06-08 23:16:00,1.5167,1.51695,1.5167,1.5169,45400000.0
2009-06-08 23:17:00,1.5169,1.51705,1.5169,1.51705,40000000.0
2009-06-08 23:18:00,1.51671,1.51718,1.51671,1.517,342000000.0
2009-06-08 23:19:00,1.51705,1.51718,1.5169,1.5169,101000000.0
2009-06-08 23:20:00,1.51706,1.51718,1.51654,1.51687,215800000.0
2009-06-08 23:21:00,1.5169,1.5171,1.5168,1.5171,52800000.0
2009-06-08 23:22:00,1.5171,1.5171,1.51695,1.517,63200000.0
2009-06-08 23:23:00,1.51695,1.5171,1.51695,1.51705,52600000.0
2009-06-08 23:24:00,1.51705,1.5171,1.51705,1.5171,22000000.0
2009-06-08 23:25:00,1.51705,1.51705,1.51705,1.51705,8000000.0
2009-06-08 23:26:00,1.51695,1.51705,1.51695,1.51705,3600000.0
2009-06-08 23:27:00,1.517,1.51705,1.517,1.51705,9800000.0
2009-06-08 23:28:00,1.51705,1.51705,1.51695,1.517,23200000.0
2009-06-08 23:29:00,1.51705,1.51705,1.51705,1.51705,21000000.0
2009-06-08 23:30:00,1.51705,1.51715,1.51705,1.51715,29400000.0
2009-06-08 23:31:00,1.51715,1.5172,1.51715,1.5172,26400000.0
2009-06-08 23:32:00,1.5172,1.5173,1.5172,1.5172,33000000.0
2009-06-08 23:33:00,1.51725,1.51735,1.5171,1.5171,50000000.0
2009-06-08 23:34:00,1.51705,1.51705,1.51695,1.51695,14200000.0
2009-06-08 23:35:00,1.5169,1.517,1.5169,1.517,14800000.0
2009-06-08 23:36:00,1.517,1.517,1.517,1.517,1000000.0
2009-06-08 23:37:00,1.51679,1.51699,1.51679,1.51685,64200000.0
2009-06-08 23:38:00,1.517,1.517,1.517,1.517,1000000.0
2009-06-08 23:39:00,1.517,1.517,1.5169,1.517,25400000.0
2009-06-08 23:40:00,1.517,1.517,1.517,1.517,1000000.0
2009-06-08 23:41:00,1.51667,1.51683,1.51659,1.51683,205000000.0
2009-06-08 23:42:00,1.51639,1.5167,1.51639,1.5167,241600000.0
2009-06-08 23:43:00,1.51695,1.51695,1.51695,1.51695,5600000.0
2009-06-08 23:44:00,1.5168,1.517,1.5168,1.5169,60600000.0
2009-06-08 23:45:00,1.5168,1.5169,1.51677,1.51677,292600000.0
2009-06-08 23:46:00,1.51695,1.51697,1.51673,1.51676,84600000.0
2009-06-08 23:47:00,1.517,1.517,1.517,1.517,8800000.0
2009-06-08 23:48:00,1.51661,1.51696,1.51649,1.51677,300800000.0
2009-06-08 23:49:00,1.51677,1.51695,1.51677,1.51685,41600000.0
2009-06-08 23:50:00,1.51708,1.51708,1.517,1.517,136600000.0
2009-06-08 23:51:00,1.517,1.5172,1.517,1.5171,18000000.0
2009-06-08 23:52:00,1.517,1.517,1.517,1.517,2600000.0
2009-06-08 23:53:00,1.517,1.517,1.517,1.517,3000000.0
2009-06-08 23:54:00,1.51703,1.51713,1.51697,1.51703,266600001.0
2009-06-08 23:55:00,1.5168,1.51702,1.51674,1.51702,143600002.0
2009-06-08 23:56:00,1.5168,1.51702,1.5168,1.51702,81600001.0
2009-06-08 23:57:00,1.51705,1.51713,1.51703,1.51713,103800000.0
2009-06-08 23:58:00,1.517,1.51725,1.517,1.5171,60600000.0
2009-06-08 23:59:00,1.5171,1.5174,1.517,1.5174,37600000.0
2009-06-09 00:00:00,1.51735,1.51735,1.51715,1.51725,63200000.0
2009-06-09 00:01:00,1.51725,1.5174,1.5171,1.51725,128400000.0
2009-06-09 00:02:00,1.51725,1.51725,1.51715,1.51715,27800000.0
2009-06-09 00:03:00,1.5172,1.5172,1.517,1.51715,119400000.0
2009-06-09 00:04:00,1.51715,1.51715,1.517,1.517,23600000.0
2009-06-09 00:05:00,1.51705,1.51708,1.51705,1.51708,63400000.0
2009-06-09 00:06:00,1.517,1.517,1.517,1.517,24600000.0
2009-06-09 00:07:00,1.517,1.5171,1.51675,1.51675,78600000.0
2009-06-09 00:08:00,1.5167,1.5167,1.51635,1.51655,51800000.0
2009-06-09 00:09:00,1.5166,1.51685,1.5166,1.5168,20400000.0
2009-06-09 00:10:00,1.5168,1.51695,1.5168,1.51695,6600000.0
2009-06-09 00:11:00,1.51695,1.51755,1.51695,1.5175,37200000.0
2009-06-09 00:12:00,1.51725,1.51725,1.51725,1.51725,16400000.0
2009-06-09 00:13:00,1.5173,1.5173,1.51715,1.51715,41400000.0
2009-06-09 00:14:00,1.51715,1.51715,1.51715,1.51715,5000000.0
2009-06-09 00:15:00,1.51715,1.51715,1.51715,1.51715,15000000.0
2009-06-09 00:16:00,1.5172,1.5173,1.51715,1.51725,83400000.0
2009-06-09 00:17:00,1.5173,1.51745,1.5171,1.51715,143200000.0
2009-06-09 00:18:00,1.51715,1.51715,1.517,1.517,49600000.0
2009-06-09 00:19:00,1.517,1.5172,1.5169,1.5172,41200000.0
2009-06-09 00:20:00,1.5172,1.51795,1.5167,1.5167,141200000.0
2009-06-09 00:21:00,1.5168,1.51715,1.5168,1.5169,183800000.0
2009-06-09 00:22:00,1.5171,1.5173,1.5171,1.5173,32800000.0
2009-06-09 00:23:00,1.51725,1.51725,1.51725,1.51725,1000000.0
2009-06-09 00:24:00,1.51725,1.51725,1.51725,1.51725,25800000.0
2009-06-09 00:25:00,1.51725,1.51725,1.51725,1.51725,16600000.0
2009-06-09 00:26:00,1.51725,1.51735,1.51725,1.51725,30800000.0
2009-06-09 00:27:00,1.5173,1.51785,1.5172,1.5174,55400000.0
2009-06-09 00:28:00,1.51755,1.51775,1.51735,1.51775,33200000.0
2009-06-09 00:29:00,1.51765,1.51785,1.51735,1.5174,46800000.0
2009-06-09 00:30:00,1.51745,1.5179,1.5174,1.51765,67400000.0
2009-06-09 00:31:00,1.51755,1.5179,1.51725,1.5173,234000000.0
2009-06-09 00:32:00,1.51725,1.51755,1.51715,1.51755,108800000.0
2009-06-09 00:33:00,1.5175,1.51765,1.51745,1.5175,163000000.0
2009-06-09 00:34:00,1.5175,1.51755,1.5175,1.5175,79000000.0
2009-06-09 00:35:00,1.5175,1.51755,1.5175,1.5175,70000000.0
2009-06-09 00:36:00,1.5176,1.51765,1.5175,1.5175,21200000.0
2009-06-09 00:37:00,1.5175,1.51755,1.5175,1.5175,47200000.0
2009-06-09 00:38:00,1.5175,1.5175,1.5175,1.5175,24000000.0
2009-06-09 00:39:00,1.5175,1.5175,1.5175,1.5175,10200000.0
2009-06-09 00:40:00,1.5175,1.51755,1.5174,1.5174,72400000.0
2009-06-09 00:41:00,1.5174,1.5175,1.5174,1.5175,63400000.0
2009-06-09 00:42:00,1.5175,1.5176,1.5175,1.5175,25800000.0
2009-06-09 00:43:00,1.5175,1.5175,1.51745,1.5175,35400000.0
2009-06-09 00:44:00,1.5175,1.51755,1.5175,1.5175,15000000.0
2009-06-09 00:45:00,1.51745,1.5175,1.51745,1.5175,70199996.0
2009-06-09 00:46:00,1.5175,1.5177,1.5175,1.5176,11000000.0
2009-06-09 00:47:00,1.5177,1.5177,1.51765,1.51765,2000000.0
2009-06-09 00:48:00,1.51775,1.5178,1.5177,1.5178,18600000.0
2009-06-09 00:49:00,1.51775,1.51775,1.5177,1.5177,5000000.0
2009-06-09 00:50:00,1.5177,1.5178,1.51755,1.51755,138800000.0
2009-06-09 00:51:00,1.51755,1.51755,1.5173,1.5173,401600000.0
2009-06-09 00:52:00,1.5173,1.5173,1.5173,1.5173,11200000.0
2009-06-09 00:53:00,1.5173,1.5173,1.51685,1.51685,97400000.0
2009-06-09 00:54:00,1.51685,1.51695,1.51685,1.5169,34400000.0
2009-06-09 00:55:00,1.517,1.5171,1.51685,1.5169,68000000.0
2009-06-09 00:56:00,1.5169,1.517,1.51685,1.517,41400000.0
2009-06-09 00:57:00,1.5169,1.5169,1.51685,1.51685,32000000.0
2009-06-09 00:58:00,1.51685,1.517,1.51685,1.517,8000000.0
2009-06-09 00:59:00,1.517,1.517,1.517,1.517,7200000.0
2009-06-09 01:00:00,1.5169,1.51735,1.5169,1.51735,146200000.0
2009-06-09 01:01:00,1.5174,1.51755,1.5172,1.5174,189800000.0
2009-06-09 01:02:00,1.5174,1.51755,1.5174,1.51755,31400000.0
2009-06-09 01:03:00,1.51716,1.51738,1.51716,1.5173,333200000.0
2009-06-09 01:04:00,1.5175,1.51765,1.5175,1.51765,42600000.0
2009-06-09 01:05:00,1.51765,1.51765,1.5174,1.51765,74200000.0
2009-06-09 01:06:00,1.51728,1.51742,1.51722,1.51722,36600000.0
2009-06-09 01:07:00,1.5177,1.5177,1.51755,1.5176,65000000.0
2009-06-09 01:08:00,1.5176,1.5178,1.5175,1.5176,93400000.0
2009-06-09 01:09:00,1.51755,1.5177,1.51745,1.51765,73800000.0
2009-06-09 01:10:00,1.51765,1.51775,1.51765,1.51775,73400000.0
2009-06-09 01:11:00,1.51775,1.5179,1.5177,1.51775,70200000.0
2009-06-09 01:12:00,1.5178,1.51825,1.5177,1.51825,232200000.0
2009-06-09 01:13:00,1.51825,1.51825,1.51785,1.51785,154800000.0
2009-06-09 01:14:00,1.51785,1.51785,1.5178,1.5178,103800000.0
2009-06-09 01:15:00,1.5178,1.5178,1.5178,1.5178,68400000.0
2009-06-09 01:16:00,1.5178,1.5178,1.5177,1.51775,39400000.0
2009-06-09 01:17:00,1.5177,1.51775,1.5177,1.5177,18600000.0
2009-06-09 01:18:00,1.51775,1.51775,1.51765,1.5177,52600000.0
2009-06-09 01:19:00,1.5177,1.51775,1.51765,1.51775,45200000.0
2009-06-09 01:20:00,1.51775,1.51775,1.51765,1.5177,75200000.0
2009-06-09 01:21:00,1.5177,1.5177,1.5176,1.5176,67000000.0
2009-06-09 01:22:00,1.5176,1.51765,1.51745,1.51745,99600000.0
2009-06-09 01:23:00,1.5174,1.518,1.5173,1.51765,411000000.0
2009-06-09 01:24:00,1.51765,1.5177,1.51765,1.51765,85800000.0
2009-06-09 01:25:00,1.5175,1.5176,1.5171,1.51735,114000000.0
2009-06-09 01:26:00,1.51735,1.51775,1.5173,1.5177,183400000.0
2009-06-09 01:27:00,1.5177,1.5179,1.51765,1.5179,169200000.0
2009-06-09 01:28:00,1.51785,1.51785,1.51755,1.5176,105600000.0
2009-06-09 01:29:00,1.51765,1.518,1.51765,1.518,128600000.0
2009-06-09 01:30:00,1.51795,1.51805,1.5179,1.5179,129800000.0
2009-06-09 01:31:00,1.51785,1.518,1.51765,1.51765,271200000.0
2009-06-09 01:32:00,1.5176,1.5177,1.5176,1.5176,99200000.0
2009-06-09 01:33:00,1.51765,1.51765,1.5176,1.5176,151200000.0
2009-06-09 01:34:00,1.5176,1.51765,1.5176,1.51765,59400000.0
2009-06-09 01:35:00,1.51765,1.51765,1.5176,1.5176,82600000.0
2009-06-09 01:36:00,1.5176,1.51765,1.5176,1.51765,98200002.0
2009-06-09 01:37:00,1.5176,1.51775,1.5176,1.5176,166000001.0
2009-06-09 01:38:00,1.5176,1.51765,1.5176,1.5176,164800000.0
2009-06-09 01:39:00,1.5176,1.5176,1.51745,1.5175,207600000.0
2009-06-09 01:40:00,1.5175,1.5175,1.5175,1.5175,60600000.0
2009-06-09 01:41:00,1.5175,1.5175,1.5175,1.5175,67400000.0
2009-06-09 01:42:00,1.5175,1.5177,1.5175,1.51755,305200000.0
2009-06-09 01:43:00,1.51755,1.5177,1.51755,1.5176,118400000.0
2009-06-09 01:44:00,1.5176,1.5176,1.5176,1.5176,96600000.0
2009-06-09 01:45:00,1.5176,1.5178,1.5176,1.5176,224400000.0
2009-06-09 01:46:00,1.5177,1.51785,1.51765,1.51775,126800000.0
2009-06-09 01:47:00,1.51775,1.51775,1.5176,1.5176,420199999.0
2009-06-09 01:48:00,1.5176,1.5177,1.5176,1.5177,546800000.0
2009-06-09 01:49:00,1.51775,1.51785,1.5176,1.5176,136199999.0
2009-06-09 01:50:00,1.5176,1.5177,1.5176,1.5176,271400001.0
2009-06-09 01:51:00,1.5176,1.5177,1.5175,1.5177,99600000.0
2009-06-09 01:52:00,1.5175,1.51765,1.5175,1.5176,191200000.0
2009-06-09 01:53:00,1.51765,1.51765,1.51755,1.51755,45200000.0
2009-06-09 01:54:00,1.51755,1.5177,1.51755,1.5176,123600000.0
2009-06-09 01:55:00,1.5176,1.51765,1.5175,1.51765,204000000.0
2009-06-09 01:56:00,1.51765,1.5177,1.5175,1.51765,188600000.0
2009-06-09 01:57:00,1.51765,1.51785,1.51765,1.51785,63600000.0
2009-06-09 01:58:00,1.51775,1.51795,1.51765,1.5177,118200000.0
2009-06-09 01:59:00,1.5177,1.51775,1.51765,1.51775,121000000.0
2009-06-09 02:00:00,1.51775,1.51795,1.51765,1.51775,261600000.0
2009-06-09 02:01:00,1.5178,1.518,1.5176,1.5179,271200000.0
2009-06-09 02:02:00,1.5179,1.51815,1.5179,1.51795,123400000.0
2009-06-09 02:03:00,1.518,1.51815,1.51785,1.51785,362400000.0
2009-06-09 02:04:00,1.51785,1.51795,1.5177,1.51775,338600000.0
2009-06-09 02:05:00,1.51775,1.5178,1.51735,1.5177,188800000.0
2009-06-09 02:06:00,1.5177,1.51795,1.5176,1.51795,246200000.0
2009-06-09 02:07:00,1.5179,1.5181,1.51785,1.51805,308200000.0
2009-06-09 02:08:00,1.518,1.5182,1.51775,1.5178,205400000.0
2009-06-09 02:09:00,1.5178,1.5178,1.51775,1.5178,47000000.0
2009-06-09 02:10:00,1.5178,1.5178,1.51775,1.51775,61400000.0
2009-06-09 02:11:00,1.5178,1.5178,1.5177,1.51775,146400000.0
2009-06-09 02:12:00,1.51775,1.5178,1.5177,1.51775,261400000.0
2009-06-09 02:13:00,1.5178,1.5179,1.5177,1.5177,265800000.0
2009-06-09 02:14:00,1.5177,1.51785,1.5177,1.51785,243000000.0
2009-06-09 02:15:00,1.51785,1.518,1.5178,1.518,74600000.0
2009-06-09 02:16:00,1.5179,1.518,1.5176,1.51775,337400000.0
2009-06-09 02:17:00,1.51775,1.51785,1.5177,1.5178,323800000.0
2009-06-09 02:18:00,1.5178,1.518,1.5178,1.51795,140800000.0
2009-06-09 02:19:00,1.518,1.5181,1.5179,1.51805,178800000.0
2009-06-09 02:20:00,1.5181,1.5181,1.51805,1.51805,29800000.0
2009-06-09 02:21:00,1.51805,1.5181,1.518,1.518,82600000.0
2009-06-09 02:22:00,1.518,1.51805,1.51795,1.518,49000000.0
2009-06-09 02:23:00,1.518,1.51805,1.518,1.518,39200000.0
2009-06-09 02:24:00,1.518,1.5181,1.51795,1.51805,29800000.0
2009-06-09 02:25:00,1.518,1.5181,1.51795,1.518,121200000.0
2009-06-09 02:26:00,1.51805,1.51805,1.5179,1.518,121400000.0
2009-06-09 02:27:00,1.51805,1.51805,1.51795,1.518,67400000.0
2009-06-09 02:28:00,1.518,1.51805,1.51795,1.51805,48200000.0
2009-06-09 02:29:00,1.51805,1.51815,1.51805,1.5181,62400000.0
2009-06-09 02:30:00,1.51805,1.51825,1.518,1.51815,149000000.0
2009-06-09 02:31:00,1.51815,1.51825,1.5181,1.5181,232800000.0
2009-06-09 02:32:00,1.5182,1.5183,1.5181,1.5182,541600000.0
2009-06-09 02:33:00,1.5182,1.5183,1.5179,1.5183,266800000.0
2009-06-09 02:34:00,1.5182,1.5183,1.51815,1.51815,83200000.0
2009-06-09 02:35:00,1.51815,1.51815,1.51815,1.51815,9200000.0
2009-06-09 02:36:00,1.51815,1.51825,1.51815,1.51825,138400000.0
2009-06-09 02:37:00,1.51825,1.51835,1.5181,1.5181,148200000.0
2009-06-09 02:38:00,1.5181,1.51815,1.51795,1.518,143800000.0
2009-06-09 02:39:00,1.518,1.51815,1.518,1.51805,81000000.0
2009-06-09 02:40:00,1.5181,1.51815,1.51795,1.518,133600000.0
2009-06-09 02:41:00,1.518,1.518,1.51795,1.518,114200000.0
2009-06-09 02:42:00,1.51782,1.51787,1.51782,1.51787,22200000.0
2009-06-09 02:43:00,1.518,1.51805,1.5179,1.5179,97200000.0
2009-06-09 02:44:00,1.51795,1.51795,1.51785,1.51795,194800000.0
2009-06-09 02:45:00,1.51795,1.5182,1.5179,1.51815,266200000.0
2009-06-09 02:46:00,1.5182,1.5184,1.5182,1.5183,225200000.0
2009-06-09 02:47:00,1.5181,1.5182,1.5181,1.51815,235400000.0
2009-06-09 02:48:00,1.51815,1.51815,1.51815,1.51815,98400000.0
2009-06-09 02:49:00,1.5183,1.5183,1.5183,1.5183,53000000.0
2009-06-09 02:50:00,1.5183,1.51835,1.5183,1.51835,98200000.0
2009-06-09 02:51:00,1.51835,1.51835,1.51825,1.51825,39400000.0
2009-06-09 02:52:00,1.5183,1.51835,1.51825,1.5183,83800000.0
2009-06-09 02:53:00,1.51825,1.51835,1.5182,1.5182,43000000.0
2009-06-09 02:54:00,1.5182,1.5183,1.51815,1.5182,171000000.0
2009-06-09 02:55:00,1.5182,1.51825,1.51805,1.51805,235400000.0
2009-06-09 02:56:00,1.51805,1.5182,1.51805,1.51815,293600000.0
2009-06-09 02:57:00,1.51815,1.5182,1.5181,1.5181,151000000.0
2009-06-09 02:58:00,1.5181,1.5181,1.51795,1.51805,141200000.0
2009-06-09 02:59:00,1.51795,1.51815,1.51795,1.518,205000000.0
2009-06-09 03:00:00,1.518,1.5181,1.51795,1.51805,152800000.0
2009-06-09 03:01:00,1.518,1.5181,1.518,1.51805,52000000.0
2009-06-09 03:02:00,1.51784,1.51784,1.5178,1.51783,14000000.0
2009-06-09 03:03:00,1.51761,1.51786,1.51757,1.51757,66200000.0
2009-06-09 03:04:00,1.51788,1.51788,1.5175,1.51781,85600000.0
2009-06-09 03:05:00,1.5178,1.51782,1.5176,1.51762,231400000.0
2009-06-09 03:06:00,1.51746,1.5178,1.51746,1.51755,66600000.0
2009-06-09 03:07:00,1.518,1.518,1.518,1.518,2600000.0
2009-06-09 03:08:00,1.518,1.5181,1.51795,1.51795,82400000.0
2009-06-09 03:09:00,1.51795,1.518,1.51795,1.518,21800000.0
2009-06-09 03:10:00,1.51795,1.51795,1.5178,1.5178,50000000.0
2009-06-09 03:11:00,1.51785,1.5179,1.5178,1.5179,58400000.0
2009-06-09 03:12:00,1.518,1.5181,1.5179,1.518,55000000.0
2009-06-09 03:13:00,1.518,1.518,1.5178,1.51785,254000000.0
2009-06-09 03:14:00,1.51785,1.5179,1.5177,1.5177,472800000.0
2009-06-09 03:15:00,1.5178,1.51785,1.5177,1.51775,127800000.0
2009-06-09 03:16:00,1.51785,1.51785,1.51775,1.51775,49200000.0
2009-06-09 03:17:00,1.5179,1.518,1.5178,1.5179,88800000.0
2009-06-09 03:18:00,1.518,1.51805,1.51795,1.51795,33200000.0
2009-06-09 03:19:00,1.51785,1.51795,1.5178,1.51785,116600000.0
2009-06-09 03:20:00,1.51785,1.5181,1.5178,1.51795,98200000.0
2009-06-09 03:21:00,1.5178,1.518,1.5178,1.51795,230200000.0
2009-06-09 03:22:00,1.51795,1.51795,1.5178,1.5178,353200000.0
2009-06-09 03:23:00,1.51785,1.51785,1.5178,1.5178,105000000.0
2009-06-09 03:24:00,1.51785,1.51795,1.5178,1.51785,80800000.0
2009-06-09 03:25:00,1.518,1.518,1.5179,1.518,65400000.0
2009-06-09 03:26:00,1.518,1.518,1.5179,1.5179,18000000.0
2009-06-09 03:27:00,1.5179,1.5181,1.5179,1.51795,140000000.0
2009-06-09 03:28:00,1.51795,1.5182,1.51795,1.5182,81400000.0
2009-06-09 03:29:00,1.5182,1.51825,1.518,1.51805,101200000.0
2009-06-09 03:30:00,1.51805,1.5181,1.51795,1.518,20200000.0
2009-06-09 03:31:00,1.518,1.518,1.518,1.518,25800000.0
2009-06-09 03:32:00,1.518,1.518,1.518,1.518,223600000.0
2009-06-09 03:33:00,1.518,1.5181,1.518,1.5181,80600000.0
2009-06-09 03:34:00,1.5181,1.51815,1.5181,1.5181,53600000.0
2009-06-09 03:35:00,1.5181,1.5181,1.5181,1.5181,6000000.0
2009-06-09 03:36:00,1.518,1.5181,1.518,1.5181,48600000.0
2009-06-09 03:37:00,1.5181,1.5181,1.51805,1.51805,9000000.0
2009-06-09 03:38:00,1.51805,1.5181,1.51805,1.5181,12000000.0
2009-06-09 03:39:00,1.51805,1.5181,1.518,1.518,106000001.0
2009-06-09 03:40:00,1.5181,1.5181,1.5181,1.5181,3000000.0
2009-06-09 03:41:00,1.5181,1.5181,1.51805,1.51805,9000000.0
2009-06-09 03:42:00,1.5181,1.51815,1.51805,1.5181,61800000.0
2009-06-09 03:43:00,1.518,1.5181,1.518,1.5181,31000000.0
2009-06-09 03:44:00,1.51805,1.51815,1.51805,1.51815,32200000.0
2009-06-09 03:45:00,1.51815,1.51815,1.51805,1.5181,48000000.0
2009-06-09 03:46:00,1.51775,1.51789,1.5175,1.51789,169600000.0
2009-06-09 03:47:00,1.5182,1.5183,1.5181,1.5182,86000000.0
2009-06-09 03:48:00,1.5182,1.5182,1.5181,1.51815,189799999.0
2009-06-09 03:49:00,1.51815,1.5182,1.51815,1.5182,159600000.0
2009-06-09 03:50:00,1.5182,1.5182,1.51815,1.5182,47000000.0
2009-06-09 03:51:00,1.51815,1.5182,1.51815,1.5182,28400000.0
2009-06-09 03:52:00,1.51815,1.5182,1.51815,1.51815,45000000.0
2009-06-09 03:53:00,1.51815,1.5182,1.51815,1.51815,53600000.0
2009-06-09 03:54:00,1.5182,1.5182,1.51815,1.5182,64200000.0
2009-06-09 03:55:00,1.51815,1.51825,1.51815,1.51825,168400000.0
2009-06-09 03:56:00,1.51825,1.51825,1.5182,1.5182,77200000.0
2009-06-09 03:57:00,1.5182,1.51835,1.5182,1.51825,308600001.0
2009-06-09 03:58:00,1.5183,1.5183,1.51815,1.51825,292400002.0
2009-06-09 03:59:00,1.51825,1.5183,1.5182,1.5182,329600000.0
2009-06-09 04:00:00,1.5182,1.5184,1.51815,1.5182,404800000.0
2009-06-09 04:01:00,1.5182,1.51825,1.5182,1.5182,353000000.0
2009-06-09 04:02:00,1.5182,1.5182,1.5182,1.5182,78800000.0
2009-06-09 04:03:00,1.5182,1.5182,1.51815,1.5182,73400001.0
2009-06-09 04:04:00,1.51815,1.51815,1.518,1.51805,199000001.0
2009-06-09 04:05:00,1.5181,1.5183,1.518,1.5181,262400000.0
2009-06-09 04:06:00,1.51805,1.5181,1.51805,1.51805,54000000.0
2009-06-09 04:07:00,1.51805,1.51805,1.518,1.51805,120800000.0
2009-06-09 04:08:00,1.51805,1.51805,1.518,1.518,90400000.0
2009-06-09 04:09:00,1.51805,1.51805,1.51795,1.51795,89200000.0
2009-06-09 04:10:00,1.518,1.5181,1.51795,1.5181,56400000.0
2009-06-09 04:11:00,1.5181,1.5181,1.51795,1.51795,337200001.0
2009-06-09 04:12:00,1.51795,1.51795,1.51795,1.51795,88600000.0
2009-06-09 04:13:00,1.51795,1.51795,1.51755,1.51765,75200000.0
2009-06-09 04:14:00,1.51745,1.51795,1.5174,1.5179,284000000.0
2009-06-09 04:15:00,1.5179,1.518,1.5178,1.5179,230000000.0
2009-06-09 04:16:00,1.518,1.518,1.5179,1.518,81800000.0
2009-06-09 04:17:00,1.51795,1.5181,1.5179,1.5181,181400000.0
2009-06-09 04:18:00,1.5181,1.5182,1.518,1.5181,248000000.0
2009-06-09 04:19:00,1.5181,1.51825,1.51805,1.51825,235200000.0
2009-06-09 04:20:00,1.51815,1.5182,1.5181,1.51815,39600000.0
2009-06-09 04:21:00,1.51815,1.51835,1.51815,1.5183,146200000.0
2009-06-09 04:22:00,1.5183,1.51835,1.51815,1.51815,72800000.0
2009-06-09 04:23:00,1.5182,1.5182,1.51795,1.51795,130200000.0
2009-06-09 04:24:00,1.51795,1.5182,1.5179,1.5182,149800000.0
2009-06-09 04:25:00,1.51815,1.51815,1.51785,1.51785,170600000.0
2009-06-09 04:26:00,1.51785,1.51785,1.5177,1.5177,170000000.0
2009-06-09 04:27:00,1.5177,1.51785,1.5177,1.5178,136400000.0
2009-06-09 04:28:00,1.51775,1.51785,1.51775,1.5178,140200000.0
2009-06-09 04:29:00,1.51775,1.51785,1.5177,1.51775,172000000.0
2009-06-09 04:30:00,1.51775,1.5178,1.51775,1.51775,91400000.0
2009-06-09 04:31:00,1.51775,1.51785,1.51775,1.5178,228000000.0
2009-06-09 04:32:00,1.5178,1.5179,1.5178,1.5179,126200000.0
2009-06-09 04:33:00,1.51795,1.51825,1.51775,1.5182,255600000.0
2009-06-09 04:34:00,1.5182,1.5182,1.518,1.5181,43800000.0
2009-06-09 04:35:00,1.5181,1.5181,1.518,1.5181,52600000.0
2009-06-09 04:36:00,1.5181,1.51815,1.51795,1.51795,182400000.0
2009-06-09 04:37:00,1.51795,1.51805,1.51795,1.51805,22800000.0
2009-06-09 04:38:00,1.518,1.51815,1.5179,1.51795,97000000.0
2009-06-09 04:39:00,1.51795,1.51815,1.51775,1.5178,220200000.0
2009-06-09 04:40:00,1.51785,1.51785,1.51775,1.5178,72400000.0
2009-06-09 04:41:00,1.5178,1.51785,1.51775,1.51775,353200000.0
2009-06-09 04:42:00,1.5178,1.5178,1.5177,1.51775,79600000.0
2009-06-09 04:43:00,1.5178,1.51785,1.51775,1.51785,52400000.0
2009-06-09 04:44:00,1.51775,1.51775,1.51775,1.51775,10800000.0
2009-06-09 04:45:00,1.5178,1.518,1.51775,1.518,65600000.0
2009-06-09 04:46:00,1.51795,1.518,1.51785,1.51785,55200000.0
2009-06-09 04:47:00,1.51785,1.51785,1.51775,1.51775,59200000.0
2009-06-09 04:48:00,1.51775,1.5178,1.51775,1.51775,25600000.0
2009-06-09 04:49:00,1.5178,1.5178,1.51775,1.51775,132600000.0
2009-06-09 04:50:00,1.5178,1.5178,1.5177,1.51775,173600000.0
2009-06-09 04:51:00,1.51775,1.5178,1.5177,1.5178,321400000.0
2009-06-09 04:52:00,1.51775,1.5181,1.51755,1.51765,370200000.0
2009-06-09 04:53:00,1.5177,1.5178,1.5176,1.51765,221800000.0
2009-06-09 04:54:00,1.51765,1.51765,1.5176,1.51765,64400000.0
2009-06-09 04:55:00,1.51765,1.5179,1.51765,1.51765,206400000.0
2009-06-09 04:56:00,1.5177,1.5177,1.51765,1.51765,36000000.0
2009-06-09 04:57:00,1.5177,1.5177,1.5176,1.51765,174600000.0
2009-06-09 04:58:00,1.51765,1.5177,1.51755,1.5177,91600000.0
2009-06-09 04:59:00,1.51775,1.5178,1.51755,1.51765,187200000.0
2009-06-09 05:00:00,1.51765,1.5177,1.51765,1.51765,76600000.0
2009-06-09 05:01:00,1.51765,1.51795,1.51755,1.51775,223200000.0
2009-06-09 05:02:00,1.5178,1.5178,1.51765,1.5177,85200000.0
2009-06-09 05:03:00,1.5177,1.5177,1.51755,1.51765,67600000.0
2009-06-09 05:04:00,1.51765,1.51765,1.51755,1.51755,59200000.0
2009-06-09 05:05:00,1.5176,1.5176,1.51755,1.51755,50800000.0
2009-06-09 05:06:00,1.5176,1.5176,1.51755,1.51755,28000000.0
2009-06-09 05:07:00,1.5176,1.5176,1.51755,1.5176,94000000.0
2009-06-09 05:08:00,1.5176,1.5176,1.51755,1.51755,98000000.0
2009-06-09 05:09:00,1.51737,1.51743,1.51737,1.51743,6000000.0
2009-06-09 05:10:00,1.51755,1.51755,1.51755,1.51755,13800000.0
2009-06-09 05:11:00,1.51755,1.51775,1.51745,1.51765,151000000.0
2009-06-09 05:12:00,1.51765,1.5178,1.5176,1.51775,123000000.0
2009-06-09 05:13:00,1.5177,1.51775,1.51745,1.5176,181800000.0
2009-06-09 05:14:00,1.51755,1.51765,1.51755,1.5176,104600000.0
2009-06-09 05:15:00,1.5176,1.5177,1.51755,1.51755,145200000.0
2009-06-09 05:16:00,1.51755,1.51765,1.51745,1.51745,81400000.0
2009-06-09 05:17:00,1.51755,1.5176,1.51735,1.51745,158400000.0
2009-06-09 05:18:00,1.51745,1.51745,1.51695,1.51725,238800000.0
2009-06-09 05:19:00,1.5173,1.51735,1.517,1.51715,187600000.0
2009-06-09 05:20:00,1.51715,1.51725,1.51715,1.51725,113200000.0
2009-06-09 05:21:00,1.51725,1.51735,1.51725,1.51725,164200000.0
2009-06-09 05:22:00,1.51725,1.51745,1.51725,1.5174,186000000.0
2009-06-09 05:23:00,1.5174,1.51745,1.51725,1.5173,186200000.0
2009-06-09 05:24:00,1.5174,1.51745,1.51715,1.5174,218200000.0
2009-06-09 05:25:00,1.5174,1.5174,1.51715,1.5173,320999998.0
2009-06-09 05:26:00,1.5173,1.5175,1.51715,1.5175,299400000.0
2009-06-09 05:27:00,1.51755,1.51775,1.51755,1.51765,164600000.0
2009-06-09 05:28:00,1.5176,1.5177,1.51725,1.51745,226200000.0
2009-06-09 05:29:00,1.51745,1.51765,1.51735,1.51765,298600000.0
2009-06-09 05:30:00,1.51765,1.51795,1.5176,1.51785,227800000.0
2009-06-09 05:31:00,1.51805,1.51815,1.5179,1.5179,252999998.0
2009-06-09 05:32:00,1.518,1.51815,1.5178,1.51785,222000000.0
2009-06-09 05:33:00,1.51785,1.518,1.51775,1.51785,197800000.0
2009-06-09 05:34:00,1.51785,1.51795,1.51765,1.51775,281800000.0
2009-06-09 05:35:00,1.5178,1.51785,1.5177,1.5178,159200000.0
2009-06-09 05:36:00,1.5178,1.51785,1.5177,1.5178,77200000.0
2009-06-09 05:37:00,1.5178,1.51785,1.51775,1.5178,99000000.0
2009-06-09 05:38:00,1.5178,1.51785,1.5178,1.5178,52200000.0
2009-06-09 05:39:00,1.5178,1.51785,1.5178,1.5178,60000000.0
2009-06-09 05:40:00,1.5178,1.51785,1.51775,1.51775,83200000.0
2009-06-09 05:41:00,1.51775,1.51775,1.51755,1.51755,226400000.0
2009-06-09 05:42:00,1.51765,1.5177,1.51755,1.5177,251800000.0
2009-06-09 05:43:00,1.51765,1.51775,1.5175,1.51765,172200000.0
2009-06-09 05:44:00,1.5177,1.5177,1.5177,1.5177,6800000.0
2009-06-09 05:45:00,1.51765,1.5178,1.51765,1.51765,64200000.0
2009-06-09 05:46:00,1.5177,1.5182,1.5177,1.51805,313800000.0
2009-06-09 05:47:00,1.5181,1.51815,1.51775,1.51775,169000000.0
2009-06-09 05:48:00,1.51775,1.51775,1.51755,1.51755,225800000.0
2009-06-09 05:49:00,1.51755,1.51765,1.51755,1.51765,77600000.0
2009-06-09 05:50:00,1.5177,1.5177,1.51755,1.51755,134200000.0
2009-06-09 05:51:00,1.51755,1.51765,1.51755,1.51765,105200000.0
2009-06-09 05:52:00,1.51755,1.51765,1.51755,1.51755,115200000.0
2009-06-09 05:53:00,1.5176,1.5176,1.51755,1.51755,141200000.0
2009-06-09 05:54:00,1.51755,1.51755,1.51735,1.51745,77000000.0
2009-06-09 05:55:00,1.51755,1.51755,1.51755,1.51755,36800000.0
2009-06-09 05:56:00,1.51755,1.51755,1.51755,1.51755,28800000.0
2009-06-09 05:57:00,1.51755,1.51755,1.51715,1.51725,203800000.0
2009-06-09 05:58:00,1.51725,1.51725,1.51705,1.5172,122000000.0
2009-06-09 05:59:00,1.5172,1.5172,1.5171,1.5171,278000000.0
2009-06-09 06:00:00,1.5171,1.51735,1.5171,1.51735,222400000.0
2009-06-09 06:01:00,1.51735,1.5174,1.51725,1.51735,114200000.0
2009-06-09 06:02:00,1.51735,1.51745,1.5173,1.51745,163800000.0
2009-06-09 06:03:00,1.51745,1.5175,1.5173,1.5174,218600000.0
2009-06-09 06:04:00,1.51735,1.51745,1.51725,1.51735,115400000.0
2009-06-09 06:05:00,1.51735,1.5175,1.5173,1.51745,85200000.0
2009-06-09 06:06:00,1.51745,1.51745,1.51745,1.51745,30800000.0
2009-06-09 06:07:00,1.51745,1.51745,1.5174,1.51745,95800000.0
2009-06-09 06:08:00,1.51745,1.51745,1.5174,1.51745,70800000.0
2009-06-09 06:09:00,1.51745,1.51745,1.51735,1.5174,108200000.0
2009-06-09 06:10:00,1.51745,1.51745,1.5174,1.5174,43000000.0
2009-06-09 06:11:00,1.51745,1.51745,1.51735,1.5174,68400000.0
2009-06-09 06:12:00,1.51745,1.51745,1.51735,1.5174,83800000.0
2009-06-09 06:13:00,1.51735,1.5175,1.51735,1.5174,143600000.0
2009-06-09 06:14:00,1.5174,1.5174,1.5173,1.51735,97400000.0
2009-06-09 06:15:00,1.51735,1.51735,1.51725,1.5173,58000000.0
2009-06-09 06:16:00,1.51725,1.5174,1.5172,1.51735,160400000.0
2009-06-09 06:17:00,1.5174,1.5174,1.51725,1.5173,69000000.0
2009-06-09 06:18:00,1.5173,1.5174,1.51725,1.51735,141600000.0
2009-06-09 06:19:00,1.51735,1.51735,1.51715,1.5173,103600000.0
2009-06-09 06:20:00,1.5173,1.51735,1.517,1.51705,183000000.0
2009-06-09 06:21:00,1.51705,1.51725,1.5169,1.5172,265200000.0
2009-06-09 06:22:00,1.5172,1.5172,1.51685,1.51705,186800000.0
2009-06-09 06:23:00,1.51705,1.5171,1.517,1.51705,88200000.0
2009-06-09 06:24:00,1.51705,1.51705,1.51695,1.51695,55400000.0
2009-06-09 06:25:00,1.51695,1.5171,1.5169,1.517,129600000.0
2009-06-09 06:26:00,1.517,1.51705,1.51685,1.51705,202600000.0
2009-06-09 06:27:00,1.51695,1.517,1.51695,1.517,78000000.0
2009-06-09 06:28:00,1.517,1.51715,1.5169,1.51705,213800000.0
2009-06-09 06:29:00,1.51705,1.51715,1.517,1.51715,238400000.0
2009-06-09 06:30:00,1.51715,1.51715,1.51715,1.51715,4000000.0
2009-06-09 06:31:00,1.51715,1.5172,1.51695,1.517,160400000.0
2009-06-09 06:32:00,1.517,1.5171,1.517,1.517,262200000.0
2009-06-09 06:33:00,1.517,1.5171,1.51695,1.51695,185400000.0
2009-06-09 06:34:00,1.51695,1.51695,1.51695,1.51695,55400000.0
2009-06-09 06:35:00,1.51695,1.517,1.51695,1.517,162000000.0
2009-06-09 06:36:00,1.517,1.51705,1.51695,1.51695,96000000.0
2009-06-09 06:37:00,1.51695,1.517,1.51695,1.51695,25400000.0
2009-06-09 06:38:00,1.51695,1.51695,1.5165,1.51655,78400000.0
2009-06-09 06:39:00,1.51655,1.5168,1.51655,1.51665,115200000.0
2009-06-09 06:40:00,1.51665,1.51685,1.51665,1.51675,109000000.0
2009-06-09 06:41:00,1.5168,1.5168,1.51665,1.5168,121200000.0
2009-06-09 06:42:00,1.5168,1.51695,1.5168,1.51695,97000000.0
2009-06-09 06:43:00,1.51695,1.51695,1.51675,1.5169,84200000.0
2009-06-09 06:44:00,1.51685,1.5169,1.5168,1.5168,44600000.0
2009-06-09 06:45:00,1.51685,1.51695,1.51685,1.51695,30200000.0
2009-06-09 06:46:00,1.51695,1.517,1.5168,1.5168,37200000.0
2009-06-09 06:47:00,1.5168,1.51685,1.5168,1.51685,20000000.0
2009-06-09 06:48:00,1.5169,1.5169,1.51685,1.5169,42400000.0
2009-06-09 06:49:00,1.5169,1.51705,1.5169,1.51705,24800000.0
2009-06-09 06:50:00,1.51705,1.5171,1.51695,1.51705,75200000.0
2009-06-09 06:51:00,1.51705,1.5172,1.517,1.517,149000000.0
2009-06-09 06:52:00,1.51705,1.51705,1.51695,1.517,34000000.0
2009-06-09 06:53:00,1.517,1.51705,1.51695,1.51695,80600000.0
2009-06-09 06:54:00,1.517,1.517,1.5169,1.517,96400000.0
2009-06-09 06:55:00,1.517,1.517,1.51695,1.517,89000000.0
2009-06-09 06:56:00,1.517,1.517,1.51685,1.51695,39600000.0
2009-06-09 06:57:00,1.51685,1.51695,1.51685,1.51695,100600000.0
2009-06-09 06:58:00,1.51685,1.517,1.51685,1.51695,54400000.0
2009-06-09 06:59:00,1.517,1.51715,1.51685,1.517,157400000.0
2009-06-09 07:00:00,1.517,1.51705,1.51695,1.51705,46600000.0
2009-06-09 07:01:00,1.5171,1.5171,1.517,1.51705,65000000.0
2009-06-09 07:02:00,1.51705,1.51705,1.51695,1.51695,90600000.0
2009-06-09 07:03:00,1.517,1.51705,1.51695,1.51705,87400000.0
2009-06-09 07:04:00,1.517,1.51705,1.51695,1.51705,127600000.0
2009-06-09 07:05:00,1.51705,1.51715,1.517,1.51715,41800000.0
2009-06-09 07:06:00,1.51715,1.51725,1.51705,1.51715,119600000.0
2009-06-09 07:07:00,1.51715,1.5172,1.5171,1.5171,146400000.0
2009-06-09 07:08:00,1.51715,1.51735,1.5171,1.51735,98000000.0
2009-06-09 07:09:00,1.51735,1.51745,1.5172,1.5173,123600000.0
2009-06-09 07:10:00,1.5173,1.5173,1.51715,1.51725,94200000.0
2009-06-09 07:11:00,1.51725,1.51745,1.51725,1.51735,103400000.0
2009-06-09 07:12:00,1.51735,1.51735,1.51735,1.51735,60000000.0
2009-06-09 07:13:00,1.51735,1.51735,1.51735,1.51735,65400000.0
2009-06-09 07:14:00,1.51735,1.51735,1.5172,1.51725,138000000.0
2009-06-09 07:15:00,1.51725,1.5174,1.5172,1.5172,132000000.0
2009-06-09 07:16:00,1.5172,1.5173,1.5172,1.51725,129000000.0
2009-06-09 07:17:00,1.51725,1.51725,1.5172,1.51725,37400000.0
2009-06-09 07:18:00,1.51725,1.51725,1.5172,1.51725,157400000.0
2009-06-09 07:19:00,1.51725,1.5173,1.51725,1.51725,82000000.0
2009-06-09 07:20:00,1.51725,1.5173,1.51715,1.51725,97200000.0
2009-06-09 07:21:00,1.51735,1.51735,1.51725,1.5173,59000000.0
2009-06-09 07:22:00,1.5173,1.5175,1.5173,1.51735,232000000.0
2009-06-09 07:23:00,1.5174,1.51745,1.51735,1.5174,34600000.0
2009-06-09 07:24:00,1.51745,1.51755,1.51735,1.5175,127400000.0
2009-06-09 07:25:00,1.5175,1.5177,1.5173,1.5175,140400000.0
2009-06-09 07:26:00,1.51755,1.51755,1.5175,1.5175,41800000.0
2009-06-09 07:27:00,1.5175,1.5176,1.51745,1.51745,232000000.0
2009-06-09 07:28:00,1.51745,1.51765,1.5174,1.5175,200800000.0
2009-06-09 07:29:00,1.5175,1.51765,1.51735,1.51745,139600000.0
2009-06-09 07:30:00,1.51745,1.51765,1.51745,1.51755,106400000.0
2009-06-09 07:31:00,1.51765,1.5177,1.51735,1.5177,152000000.0
2009-06-09 07:32:00,1.5177,1.51775,1.51745,1.5176,242600000.0
2009-06-09 07:33:00,1.5177,1.51775,1.51745,1.51765,125200000.0
2009-06-09 07:34:00,1.51735,1.5175,1.51735,1.5175,320000000.0
2009-06-09 07:35:00,1.51755,1.5177,1.51745,1.5177,177200000.0
2009-06-09 07:36:00,1.51765,1.5178,1.51735,1.51765,111600000.0
2009-06-09 07:37:00,1.5175,1.51755,1.51745,1.51745,62200000.0
2009-06-09 07:38:00,1.51745,1.5176,1.51745,1.5175,147800000.0
2009-06-09 07:39:00,1.51745,1.5175,1.51745,1.51745,33000000.0
2009-06-09 07:40:00,1.51745,1.5175,1.5173,1.5173,74000000.0
2009-06-09 07:41:00,1.5174,1.51775,1.51725,1.51765,250400000.0
2009-06-09 07:42:00,1.5177,1.51775,1.5176,1.51765,83200000.0
2009-06-09 07:43:00,1.51765,1.5177,1.51725,1.5175,198000000.0
2009-06-09 07:44:00,1.51745,1.5175,1.51725,1.51725,212000000.0
2009-06-09 07:45:00,1.5174,1.51745,1.51735,1.51735,51200000.0
2009-06-09 07:46:00,1.51735,1.51735,1.5171,1.51725,95600000.0
2009-06-09 07:47:00,1.51725,1.5173,1.5172,1.5173,37000000.0
2009-06-09 07:48:00,1.5173,1.5174,1.51705,1.5172,294000000.0
2009-06-09 07:49:00,1.5172,1.51745,1.5172,1.51745,174400000.0
2009-06-09 07:50:00,1.51745,1.51755,1.5172,1.51725,190200000.0
2009-06-09 07:51:00,1.51725,1.51735,1.5172,1.51725,110200000.0
2009-06-09 07:52:00,1.51725,1.51725,1.51715,1.5172,75400000.0
2009-06-09 07:53:00,1.51715,1.51755,1.51715,1.5175,235600000.0
2009-06-09 07:54:00,1.51755,1.51755,1.51725,1.51725,171600000.0
2009-06-09 07:55:00,1.51735,1.51755,1.51735,1.5174,185400000.0
2009-06-09 07:56:00,1.5174,1.51745,1.5174,1.5174,150200000.0
2009-06-09 07:57:00,1.5174,1.5174,1.51725,1.51725,120600000.0
2009-06-09 07:58:00,1.5174,1.51755,1.51715,1.5174,217600000.0
2009-06-09 07:59:00,1.51745,1.51745,1.5174,1.5174,309200000.0
2009-06-09 08:00:00,1.51735,1.51745,1.51725,1.5174,146496003.0
2009-06-09 08:01:00,1.5174,1.5174,1.5172,1.5173,177696003.0
2009-06-09 08:02:00,1.51725,1.51725,1.5172,1.51725,173000000.0
2009-06-09 08:03:00,1.51725,1.51735,1.5171,1.51715,211600000.0
2009-06-09 08:04:00,1.51715,1.5173,1.5171,1.5171,795400000.0
2009-06-09 08:05:00,1.5171,1.5172,1.51705,1.51715,232200000.0
2009-06-09 08:06:00,1.51715,1.51745,1.51715,1.51745,479000000.0
2009-06-09 08:07:00,1.51745,1.51745,1.51735,1.51745,152192006.0
2009-06-09 08:08:00,1.51745,1.51745,1.51725,1.5173,177800000.0
2009-06-09 08:09:00,1.5173,1.5174,1.51715,1.5172,582200000.0
2009-06-09 08:10:00,1.5172,1.51735,1.51715,1.5172,444400000.0
2009-06-09 08:11:00,1.5172,1.5174,1.5172,1.5174,305600000.0
2009-06-09 08:12:00,1.5174,1.5174,1.5172,1.51735,378200000.0
2009-06-09 08:13:00,1.51735,1.5175,1.5173,1.51735,267600000.0
2009-06-09 08:14:00,1.51735,1.51735,1.5172,1.5173,248400000.0
2009-06-09 08:15:00,1.5173,1.5173,1.51715,1.51715,148200000.0
2009-06-09 08:16:00,1.51715,1.51735,1.51705,1.51715,181400000.0
2009-06-09 08:17:00,1.5171,1.5174,1.5171,1.5172,297600000.0
2009-06-09 08:18:00,1.51715,1.51735,1.51715,1.51735,186400000.0
2009-06-09 08:19:00,1.5174,1.5174,1.51715,1.51725,367000000.0
2009-06-09 08:20:00,1.5172,1.5173,1.5172,1.51725,194200000.0
2009-06-09 08:21:00,1.51735,1.51745,1.51725,1.5173,226600000.0
2009-06-09 08:22:00,1.5173,1.5175,1.5172,1.51725,488400000.0
2009-06-09 08:23:00,1.51725,1.5175,1.5172,1.5173,370200000.0
2009-06-09 08:24:00,1.5173,1.51745,1.5171,1.5172,453200000.0
2009-06-09 08:25:00,1.51725,1.51755,1.51725,1.51755,135000000.0
2009-06-09 08:26:00,1.51755,1.5179,1.51745,1.5175,217000000.0
2009-06-09 08:27:00,1.5175,1.5176,1.5175,1.51755,124600000.0
2009-06-09 08:28:00,1.51755,1.5176,1.51745,1.51755,122000000.0
2009-06-09 08:29:00,1.5175,1.5176,1.5175,1.51755,66800000.0
2009-06-09 08:30:00,1.5175,1.51755,1.51745,1.51745,58400000.0
2009-06-09 08:31:00,1.51745,1.5176,1.5174,1.51745,89400000.0
2009-06-09 08:32:00,1.51745,1.5176,1.5174,1.5175,71400000.0
2009-06-09 08:33:00,1.51755,1.5177,1.51745,1.51765,160000000.0
2009-06-09 08:34:00,1.5177,1.51775,1.5174,1.51765,170800000.0
2009-06-09 08:35:00,1.51765,1.51775,1.5175,1.51755,442200000.0
2009-06-09 08:36:00,1.51755,1.5181,1.51755,1.5179,773000000.0
2009-06-09 08:37:00,1.5179,1.5181,1.5179,1.51795,496200000.0
2009-06-09 08:38:00,1.518,1.51825,1.51785,1.5181,719400000.0
2009-06-09 08:39:00,1.5181,1.5182,1.518,1.5181,428200000.0
2009-06-09 08:40:00,1.5181,1.5181,1.5179,1.51795,203800000.0
2009-06-09 08:41:00,1.51795,1.5184,1.51795,1.51825,546200000.0
2009-06-09 08:42:00,1.51825,1.5183,1.5179,1.51805,443200000.0
2009-06-09 08:43:00,1.5181,1.5183,1.51805,1.51815,393200004.0
2009-06-09 08:44:00,1.51825,1.51825,1.5178,1.5178,264500002.0
2009-06-09 08:45:00,1.51785,1.51795,1.5174,1.5174,363700002.0
2009-06-09 08:46:00,1.5175,1.5175,1.5174,1.5175,297599998.0
2009-06-09 08:47:00,1.5175,1.5176,1.51715,1.5172,473100000.0
2009-06-09 08:48:00,1.5172,1.5172,1.51705,1.51715,324600000.0
2009-06-09 08:49:00,1.51715,1.5172,1.51615,1.5163,557000000.0
2009-06-09 08:50:00,1.5163,1.51675,1.5163,1.5166,391000000.0
2009-06-09 08:51:00,1.5166,1.51675,1.5165,1.51655,616599993.0
2009-06-09 08:52:00,1.5165,1.51655,1.51615,1.5163,562399999.0
2009-06-09 08:53:00,1.5163,1.5164,1.51625,1.5163,345400000.0
2009-06-09 08:54:00,1.5163,1.5164,1.5162,1.5163,556399998.0
2009-06-09 08:55:00,1.5163,1.51655,1.5162,1.51645,799600000.0
2009-06-09 08:56:00,1.51645,1.51675,1.51625,1.5163,813600000.0
2009-06-09 08:57:00,1.51625,1.5165,1.51625,1.51645,381800000.0
2009-06-09 08:58:00,1.51645,1.5167,1.5164,1.5165,383000000.0
2009-06-09 08:59:00,1.51655,1.51665,1.5163,1.5164,594900001.0
2009-06-09 09:00:00,1.5164,1.51665,1.51635,1.51635,550400000.0
2009-06-09 09:01:00,1.51645,1.51675,1.5163,1.5166,407300000.0
2009-06-09 09:02:00,1.5166,1.51665,1.5164,1.5165,393000000.0
2009-06-09 09:03:00,1.5165,1.51665,1.51635,1.5166,355600000.0
2009-06-09 09:04:00,1.5166,1.51665,1.5161,1.5163,478700000.0
2009-06-09 09:05:00,1.5163,1.5167,1.5163,1.5164,548800000.0
2009-06-09 09:06:00,1.5164,1.5166,1.51635,1.5165,473999999.0
2009-06-09 09:07:00,1.5165,1.5166,1.51645,1.51655,262600000.0
2009-06-09 09:08:00,1.51655,1.5167,1.5165,1.51665,562200000.0
2009-06-09 09:09:00,1.51665,1.51665,1.51645,1.5165,403200000.0
2009-06-09 09:10:00,1.5165,1.5168,1.5165,1.5166,535800000.0
2009-06-09 09:11:00,1.51665,1.51685,1.51665,1.5168,403600000.0
2009-06-09 09:12:00,1.51675,1.517,1.5165,1.5165,423600000.0
2009-06-09 09:13:00,1.5165,1.51695,1.51645,1.5168,574599999.0
2009-06-09 09:14:00,1.5168,1.5169,1.51625,1.5163,388800000.0
2009-06-09 09:15:00,1.5163,1.51675,1.51615,1.51645,691799998.0
2009-06-09 09:16:00,1.51645,1.5168,1.51635,1.5167,454200000.0
2009-06-09 09:17:00,1.5167,1.5169,1.5166,1.5166,349600000.0
2009-06-09 09:18:00,1.5166,1.5168,1.51645,1.5167,347200000.0
2009-06-09 09:19:00,1.51665,1.51735,1.5166,1.51715,475999998.0
2009-06-09 09:20:00,1.5171,1.51735,1.517,1.51705,398200000.0
2009-06-09 09:21:00,1.5171,1.5173,1.51705,1.5172,288000000.0
2009-06-09 09:22:00,1.5172,1.51755,1.51715,1.5175,255600000.0
2009-06-09 09:23:00,1.5174,1.5178,1.51725,1.5175,757299994.0
2009-06-09 09:24:00,1.5175,1.5177,1.5174,1.51755,411600000.0
2009-06-09 09:25:00,1.51755,1.518,1.5174,1.51775,517300000.0
2009-06-09 09:26:00,1.51775,1.5181,1.51775,1.51785,449200000.0
2009-06-09 09:27:00,1.51785,1.51795,1.51765,1.5177,434600000.0
2009-06-09 09:28:00,1.5177,1.51805,1.5176,1.5177,504199999.0
2009-06-09 09:29:00,1.51765,1.51785,1.51765,1.51775,314600000.0
2009-06-09 09:30:00,1.51775,1.51775,1.51715,1.5176,505400000.0
2009-06-09 09:31:00,1.5176,1.5179,1.5176,1.5179,654600000.0
2009-06-09 09:32:00,1.5179,1.518,1.51785,1.5179,503400000.0
2009-06-09 09:33:00,1.5179,1.5182,1.5179,1.518,402200000.0
2009-06-09 09:34:00,1.5179,1.51835,1.51785,1.5183,386500000.0
2009-06-09 09:35:00,1.5183,1.5186,1.5183,1.51845,481000000.0
2009-06-09 09:36:00,1.51845,1.51845,1.51815,1.5183,448200000.0
2009-06-09 09:37:00,1.5183,1.5183,1.5179,1.518,735400000.0
2009-06-09 09:38:00,1.51805,1.51825,1.518,1.5182,318200000.0
2009-06-09 09:39:00,1.5182,1.51825,1.5179,1.518,434599999.0
2009-06-09 09:40:00,1.518,1.5182,1.518,1.51805,399799999.0
2009-06-09 09:41:00,1.5181,1.5181,1.51765,1.51785,223200000.0
2009-06-09 09:42:00,1.51785,1.5179,1.51765,1.5177,203800000.0
2009-06-09 09:43:00,1.51775,1.51795,1.51765,1.51765,138400000.0
2009-06-09 09:44:00,1.5177,1.51775,1.5176,1.5177,152800000.0
2009-06-09 09:45:00,1.5177,1.51775,1.5175,1.5175,222600000.0
2009-06-09 09:46:00,1.5176,1.5176,1.51745,1.51745,236399997.0
2009-06-09 09:47:00,1.51735,1.51735,1.517,1.51705,559000000.0
2009-06-09 09:48:00,1.51705,1.51715,1.517,1.51705,330600000.0
2009-06-09 09:49:00,1.5171,1.5171,1.51695,1.51705,388000001.0
2009-06-09 09:50:00,1.51705,1.5172,1.51695,1.51715,535400000.0
2009-06-09 09:51:00,1.51715,1.5173,1.5171,1.51715,333399999.0
2009-06-09 09:52:00,1.51715,1.51715,1.517,1.5171,352600000.0
2009-06-09 09:53:00,1.5171,1.51715,1.51695,1.5171,377999997.0
2009-06-09 09:54:00,1.5171,1.5171,1.5168,1.517,300200000.0
2009-06-09 09:55:00,1.517,1.5171,1.51685,1.5169,432800000.0
2009-06-09 09:56:00,1.5169,1.51695,1.5168,1.5168,318200000.0
2009-06-09 09:57:00,1.5168,1.5168,1.5166,1.5166,376399999.0
2009-06-09 09:58:00,1.51665,1.5169,1.51665,1.5168,672999999.0
2009-06-09 09:59:00,1.5168,1.51725,1.5168,1.5171,554600000.0
2009-06-09 10:00:00,1.5171,1.5172,1.51695,1.51695,408600000.0
2009-06-09 10:01:00,1.51695,1.51715,1.5169,1.5171,487000000.0
2009-06-09 10:02:00,1.51715,1.5172,1.51695,1.5171,331600000.0
2009-06-09 10:03:00,1.5171,1.51715,1.5171,1.5171,327000000.0
2009-06-09 10:04:00,1.51705,1.51705,1.51685,1.517,349600000.0
2009-06-09 10:05:00,1.517,1.5173,1.51695,1.5171,175200000.0
2009-06-09 10:06:00,1.51705,1.5173,1.5169,1.5171,389600001.0
2009-06-09 10:07:00,1.5171,1.5172,1.517,1.517,645000000.0
2009-06-09 10:08:00,1.51705,1.5171,1.517,1.5171,318400000.0
2009-06-09 10:09:00,1.51705,1.5171,1.51695,1.5171,462200000.0
2009-06-09 10:10:00,1.51695,1.517,1.51695,1.517,232200000.0
2009-06-09 10:11:00,1.517,1.517,1.5169,1.517,259000000.0
2009-06-09 10:12:00,1.517,1.517,1.51695,1.517,266200001.0
2009-06-09 10:13:00,1.517,1.5171,1.5169,1.5169,158199998.0
2009-06-09 10:14:00,1.5169,1.517,1.5167,1.5169,373200000.0
2009-06-09 10:15:00,1.5169,1.51695,1.5166,1.5166,543200000.0
2009-06-09 10:16:00,1.51665,1.51675,1.5166,1.5166,854800006.0
2009-06-09 10:17:00,1.5166,1.5168,1.5166,1.51665,389400000.0
2009-06-09 10:18:00,1.5166,1.5167,1.5165,1.5166,382000000.0
2009-06-09 10:19:00,1.51665,1.51665,1.5165,1.5166,472000000.0
2009-06-09 10:20:00,1.5166,1.5168,1.5166,1.5167,253800001.0
2009-06-09 10:21:00,1.5166,1.5166,1.51645,1.5165,99000000.0
2009-06-09 10:22:00,1.5165,1.5166,1.51635,1.5165,478600004.0
2009-06-09 10:23:00,1.5164,1.5167,1.51635,1.5167,392600000.0
2009-06-09 10:24:00,1.5167,1.51675,1.5165,1.5166,449800004.0
2009-06-09 10:25:00,1.51655,1.51675,1.51645,1.51645,603600000.0
2009-06-09 10:26:00,1.5165,1.5167,1.5165,1.5165,120000000.0
2009-06-09 10:27:00,1.51655,1.5166,1.5165,1.5165,122799999.0
2009-06-09 10:28:00,1.51655,1.51655,1.51615,1.51625,473199999.0
2009-06-09 10:29:00,1.51625,1.5165,1.5162,1.5163,117200000.0
2009-06-09 10:30:00,1.51625,1.5165,1.51625,1.5164,300600000.0
2009-06-09 10:31:00,1.5164,1.5167,1.5163,1.5167,337999996.0
2009-06-09 10:32:00,1.5166,1.5167,1.5165,1.5166,411000000.0
2009-06-09 10:33:00,1.5166,1.51665,1.51635,1.51655,113600000.0
2009-06-09 10:34:00,1.51655,1.5166,1.51645,1.51655,108600000.0
2009-06-09 10:35:00,1.51655,1.5166,1.5165,1.5166,120000000.0
2009-06-09 10:36:00,1.5166,1.51665,1.51635,1.5164,448000000.0
2009-06-09 10:37:00,1.5164,1.51645,1.51625,1.5163,583200000.0
2009-06-09 10:38:00,1.5163,1.51655,1.51615,1.51635,304100000.0
2009-06-09 10:39:00,1.5164,1.5166,1.51635,1.5165,88400000.0
2009-06-09 10:40:00,1.5165,1.5165,1.51635,1.51635,424400000.0
2009-06-09 10:41:00,1.51635,1.5165,1.5163,1.51635,236200000.0
2009-06-09 10:42:00,1.51635,1.5167,1.51635,1.51665,355400000.0
2009-06-09 10:43:00,1.51665,1.51675,1.5166,1.5167,646400004.0
2009-06-09 10:44:00,1.5167,1.5168,1.5167,1.5168,486000000.0
2009-06-09 10:45:00,1.51675,1.5168,1.51665,1.5167,181400000.0
2009-06-09 10:46:00,1.5168,1.5168,1.51675,1.51675,82200000.0
2009-06-09 10:47:00,1.5168,1.51685,1.5167,1.5167,312200001.0
2009-06-09 10:48:00,1.5167,1.5168,1.51665,1.5167,196000000.0
2009-06-09 10:49:00,1.5167,1.5168,1.51665,1.5167,693799999.0
2009-06-09 10:50:00,1.5167,1.5168,1.51665,1.5167,132200000.0
2009-06-09 10:51:00,1.51675,1.5168,1.51665,1.5168,289600001.0
2009-06-09 10:52:00,1.5168,1.51685,1.5168,1.5168,47000000.0
2009-06-09 10:53:00,1.5168,1.51685,1.51665,1.51675,262800002.0
2009-06-09 10:54:00,1.51675,1.51685,1.5167,1.5168,376200001.0
2009-06-09 10:55:00,1.5168,1.5169,1.5167,1.5168,335200001.0
2009-06-09 10:56:00,1.5168,1.5168,1.51645,1.51645,339200000.0
2009-06-09 10:57:00,1.51645,1.5166,1.5164,1.5164,312400000.0
2009-06-09 10:58:00,1.5164,1.5165,1.5164,1.5164,344400000.0
2009-06-09 10:59:00,1.5164,1.51665,1.51625,1.51635,616000000.0
2009-06-09 11:00:00,1.51635,1.5164,1.51615,1.51625,535600000.0
2009-06-09 11:01:00,1.5162,1.51625,1.51605,1.5161,329600000.0
2009-06-09 11:02:00,1.5161,1.5164,1.5161,1.5163,454200000.0
2009-06-09 11:03:00,1.5163,1.51635,1.5162,1.51625,276800000.0
2009-06-09 11:04:00,1.51625,1.51645,1.51625,1.5163,495600000.0
2009-06-09 11:05:00,1.5163,1.51635,1.5162,1.5163,184200000.0
2009-06-09 11:06:00,1.5163,1.51635,1.5162,1.5163,420200000.0
2009-06-09 11:07:00,1.5163,1.5164,1.51625,1.51635,297199999.0
2009-06-09 11:08:00,1.5164,1.5165,1.5164,1.5164,516199998.0
2009-06-09 11:09:00,1.5164,1.5165,1.51635,1.5165,350800000.0
2009-06-09 11:10:00,1.5164,1.5165,1.51625,1.5163,568399999.0
2009-06-09 11:11:00,1.5163,1.5164,1.5162,1.5162,923800000.0
2009-06-09 11:12:00,1.5162,1.5164,1.5162,1.5163,606000002.0
2009-06-09 11:13:00,1.5163,1.51635,1.51615,1.51615,624600001.0
2009-06-09 11:14:00,1.51615,1.5163,1.51595,1.516,891200005.0
2009-06-09 11:15:00,1.516,1.51615,1.51595,1.5161,413800000.0
2009-06-09 11:16:00,1.51625,1.51625,1.5161,1.51615,407400000.0
2009-06-09 11:17:00,1.51615,1.5162,1.51605,1.51615,513800000.0
2009-06-09 11:18:00,1.51615,1.51625,1.51605,1.5161,557800000.0
2009-06-09 11:19:00,1.5161,1.5161,1.51605,1.5161,438800000.0
2009-06-09 11:20:00,1.5161,1.5161,1.51595,1.516,508700000.0
2009-06-09 11:21:00,1.516,1.5161,1.51585,1.5159,483800000.0
2009-06-09 11:22:00,1.5159,1.5162,1.5159,1.516,763400008.0
2009-06-09 11:23:00,1.516,1.516,1.5158,1.5158,74400000.0
2009-06-09 11:24:00,1.5158,1.516,1.51575,1.51585,562199999.0
2009-06-09 11:25:00,1.51585,1.51595,1.5158,1.51595,593000000.0
2009-06-09 11:26:00,1.5159,1.5159,1.5157,1.5158,641399992.0
2009-06-09 11:27:00,1.51575,1.51595,1.51575,1.5158,685400000.0
2009-06-09 11:28:00,1.51585,1.51595,1.5158,1.5158,288800000.0
2009-06-09 11:29:00,1.51585,1.51605,1.5158,1.51585,307600003.0
2009-06-09 11:30:00,1.5159,1.51615,1.51585,1.516,488399999.0
2009-06-09 11:31:00,1.51605,1.51605,1.5159,1.51595,423200000.0
2009-06-09 11:32:00,1.51595,1.516,1.5158,1.516,430000000.0
2009-06-09 11:33:00,1.516,1.516,1.51585,1.51585,63996003.0
2009-06-09 11:34:00,1.51585,1.51595,1.5158,1.51585,80600000.0
2009-06-09 11:35:00,1.51585,1.516,1.5158,1.51595,59800000.0
2009-06-09 11:36:00,1.51595,1.5161,1.5159,1.51595,83600000.0
2009-06-09 11:37:00,1.51595,1.516,1.51585,1.516,193800000.0
2009-06-09 11:38:00,1.516,1.516,1.5158,1.5158,237000000.0
2009-06-09 11:39:00,1.5158,1.51595,1.5157,1.51595,611800002.0
2009-06-09 11:40:00,1.51595,1.51605,1.51575,1.51585,598000000.0
2009-06-09 11:41:00,1.51585,1.516,1.51585,1.51595,326400000.0
2009-06-09 11:42:00,1.51595,1.51605,1.51595,1.516,155400000.0
2009-06-09 11:43:00,1.516,1.51615,1.5159,1.51595,159800000.0
2009-06-09 11:44:00,1.516,1.5161,1.51595,1.5161,387200000.0
2009-06-09 11:45:00,1.5161,1.5162,1.516,1.516,631800001.0
2009-06-09 11:46:00,1.51595,1.51605,1.51585,1.516,565200000.0
2009-06-09 11:47:00,1.51595,1.5161,1.51595,1.51605,147800000.0
2009-06-09 11:48:00,1.51605,1.5161,1.516,1.51605,295000000.0
2009-06-09 11:49:00,1.51605,1.5161,1.516,1.5161,296400000.0
2009-06-09 11:50:00,1.5161,1.51615,1.51595,1.5161,251600000.0
2009-06-09 11:51:00,1.5161,1.5161,1.51595,1.5161,157200000.0
2009-06-09 11:52:00,1.51605,1.51605,1.51585,1.516,238000000.0
2009-06-09 11:53:00,1.51605,1.51605,1.5158,1.5158,242600000.0
2009-06-09 11:54:00,1.5158,1.5159,1.5157,1.5158,544000000.0
2009-06-09 11:55:00,1.5158,1.5159,1.5157,1.5157,491000000.0
2009-06-09 11:56:00,1.51575,1.5159,1.5157,1.51585,315800000.0
2009-06-09 11:57:00,1.5159,1.5161,1.51585,1.51595,78400000.0
2009-06-09 11:58:00,1.5159,1.51605,1.5159,1.51605,173600000.0
2009-06-09 11:59:00,1.5161,1.5161,1.51585,1.51595,106400000.0
2009-06-09 12:00:00,1.51595,1.516,1.51575,1.51585,319800000.0
2009-06-09 12:01:00,1.51595,1.516,1.51585,1.51595,182800000.0
2009-06-09 12:02:00,1.51595,1.516,1.5159,1.51595,19800000.0
2009-06-09 12:03:00,1.5159,1.51595,1.51585,1.51595,54200000.0
2009-06-09 12:04:00,1.516,1.516,1.5158,1.5158,74800000.0
2009-06-09 12:05:00,1.51575,1.51595,1.51575,1.51595,332800001.0
2009-06-09 12:06:00,1.516,1.51625,1.516,1.516,872200000.0
2009-06-09 12:07:00,1.516,1.5161,1.516,1.516,622200000.0
2009-06-09 12:08:00,1.51605,1.51615,1.5159,1.51605,562199996.0
2009-06-09 12:09:00,1.51605,1.5161,1.51585,1.5161,254800000.0
2009-06-09 12:10:00,1.5161,1.51615,1.516,1.51605,305000000.0
2009-06-09 12:11:00,1.51605,1.51635,1.51605,1.51615,252600000.0
2009-06-09 12:12:00,1.51615,1.51615,1.5159,1.51605,395000000.0
2009-06-09 12:13:00,1.5161,1.5161,1.51585,1.51595,417200000.0
2009-06-09 12:14:00,1.516,1.5162,1.51595,1.5161,502400002.0
2009-06-09 12:15:00,1.5161,1.51625,1.51605,1.51605,432200001.0
2009-06-09 12:16:00,1.51605,1.51625,1.5159,1.51605,407200001.0
2009-06-09 12:17:00,1.51605,1.5163,1.51595,1.5163,356600001.0
2009-06-09 12:18:00,1.5162,1.51635,1.5162,1.5162,181400001.0
2009-06-09 12:19:00,1.5162,1.51625,1.5159,1.516,237000000.0
2009-06-09 12:20:00,1.51595,1.51595,1.51575,1.51585,214200000.0
2009-06-09 12:21:00,1.51585,1.51605,1.51585,1.51585,276000000.0
2009-06-09 12:22:00,1.51585,1.5161,1.5158,1.5161,300600000.0
2009-06-09 12:23:00,1.5161,1.51625,1.51585,1.51595,498400002.0
2009-06-09 12:24:00,1.51595,1.5161,1.51585,1.516,289800000.0
2009-06-09 12:25:00,1.516,1.51605,1.5159,1.51595,416000002.0
2009-06-09 12:26:00,1.5159,1.5161,1.5158,1.5159,571599997.0
2009-06-09 12:27:00,1.51585,1.51595,1.51575,1.51595,378399997.0
2009-06-09 12:28:00,1.5159,1.5161,1.51585,1.516,214400000.0
2009-06-09 12:29:00,1.516,1.5162,1.516,1.5161,431199999.0
2009-06-09 12:30:00,1.51615,1.51615,1.5159,1.5159,350600000.0
2009-06-09 12:31:00,1.516,1.5161,1.51585,1.51595,456200000.0
2009-06-09 12:32:00,1.516,1.516,1.5158,1.5159,321200000.0
2009-06-09 12:33:00,1.51585,1.51615,1.51585,1.51605,384000000.0
2009-06-09 12:34:00,1.5161,1.5162,1.51595,1.516,397200000.0
2009-06-09 12:35:00,1.51595,1.51615,1.51585,1.5161,559599999.0
2009-06-09 12:36:00,1.51605,1.51625,1.5159,1.51625,484800000.0
2009-06-09 12:37:00,1.51625,1.5164,1.51625,1.5163,580000000.0
2009-06-09 12:38:00,1.5163,1.5166,1.5163,1.51645,497200000.0
2009-06-09 12:39:00,1.5164,1.51655,1.5162,1.5164,711999999.0
2009-06-09 12:40:00,1.5164,1.5166,1.51625,1.51625,579599998.0
2009-06-09 12:41:00,1.5164,1.5164,1.5162,1.5163,500600001.0
2009-06-09 12:42:00,1.5163,1.51645,1.5162,1.51645,374000000.0
2009-06-09 12:43:00,1.51645,1.5166,1.5164,1.5165,419800000.0
2009-06-09 12:44:00,1.5165,1.5166,1.5165,1.5165,209800000.0
2009-06-09 12:45:00,1.5165,1.51655,1.5165,1.5165,67600000.0
2009-06-09 12:46:00,1.5165,1.51665,1.5165,1.51665,186799999.0
2009-06-09 12:47:00,1.51675,1.5168,1.5165,1.5166,274400000.0
2009-06-09 12:48:00,1.51655,1.51655,1.51645,1.51655,133800000.0
2009-06-09 12:49:00,1.51655,1.5166,1.5165,1.5166,69200000.0
2009-06-09 12:50:00,1.5165,1.5166,1.5164,1.51645,185600000.0
2009-06-09 12:51:00,1.51645,1.5165,1.51635,1.51645,270000000.0
2009-06-09 12:52:00,1.5166,1.51665,1.5164,1.51655,277800000.0
2009-06-09 12:53:00,1.51655,1.51675,1.51655,1.5167,205800000.0
2009-06-09 12:54:00,1.5167,1.5167,1.51645,1.51665,330600000.0
2009-06-09 12:55:00,1.51665,1.51665,1.5164,1.5165,534800001.0
2009-06-09 12:56:00,1.5165,1.5165,1.5163,1.5163,181200000.0
2009-06-09 12:57:00,1.5163,1.51655,1.51625,1.51635,502600000.0
2009-06-09 12:58:00,1.51635,1.5165,1.51625,1.5164,598799991.0
2009-06-09 12:59:00,1.51645,1.51655,1.51635,1.5165,356599998.0
2009-06-09 13:00:00,1.5165,1.5167,1.5165,1.5167,442600000.0
2009-06-09 13:01:00,1.5167,1.51675,1.51645,1.5166,487800000.0
2009-06-09 13:02:00,1.5167,1.5167,1.5165,1.51655,416200000.0
2009-06-09 13:03:00,1.51655,1.5166,1.51635,1.5165,247600000.0
2009-06-09 13:04:00,1.5165,1.5166,1.5165,1.5165,187800000.0
2009-06-09 13:05:00,1.5165,1.51655,1.51635,1.5164,304000000.0
2009-06-09 13:06:00,1.51635,1.51655,1.51635,1.51655,434400000.0
2009-06-09 13:07:00,1.5166,1.5166,1.5163,1.51645,497800000.0
2009-06-09 13:08:00,1.5165,1.5165,1.51635,1.5165,434200000.0
2009-06-09 13:09:00,1.5165,1.51655,1.51635,1.5164,247200000.0
2009-06-09 13:10:00,1.5164,1.5165,1.51635,1.5164,399000000.0
2009-06-09 13:11:00,1.51635,1.5165,1.51635,1.5165,423400000.0
2009-06-09 13:12:00,1.51645,1.5166,1.5164,1.51655,376800000.0
2009-06-09 13:13:00,1.5165,1.5167,1.51645,1.51665,271200000.0
2009-06-09 13:14:00,1.51665,1.5167,1.5166,1.5166,414200000.0
2009-06-09 13:15:00,1.51655,1.5167,1.5165,1.5166,616600000.0
2009-06-09 13:16:00,1.5166,1.5166,1.5165,1.51655,591200000.0
2009-06-09 13:17:00,1.5165,1.5166,1.5165,1.51655,469000000.0
2009-06-09 13:18:00,1.51655,1.5166,1.5165,1.5165,276200000.0
2009-06-09 13:19:00,1.51655,1.51655,1.5164,1.5164,277600000.0
2009-06-09 13:20:00,1.5164,1.51655,1.51635,1.5165,394600000.0
2009-06-09 13:21:00,1.5165,1.51655,1.5164,1.5164,380800000.0
2009-06-09 13:22:00,1.5164,1.5165,1.51635,1.5164,159800000.0
2009-06-09 13:23:00,1.51635,1.5165,1.51635,1.51635,264800000.0
2009-06-09 13:24:00,1.5164,1.5165,1.51615,1.5162,446600000.0
2009-06-09 13:25:00,1.51625,1.5167,1.51625,1.51655,614200001.0
2009-06-09 13:26:00,1.51645,1.51675,1.5163,1.5167,488800000.0
2009-06-09 13:27:00,1.5166,1.5169,1.51655,1.51675,451000000.0
2009-06-09 13:28:00,1.51675,1.51685,1.51665,1.51675,390000000.0
2009-06-09 13:29:00,1.51675,1.51705,1.51675,1.51685,412000000.0
2009-06-09 13:30:00,1.517,1.517,1.51675,1.5169,587000002.0
2009-06-09 13:31:00,1.51685,1.5172,1.51645,1.517,686300000.0
2009-06-09 13:32:00,1.517,1.51705,1.51675,1.5169,548799998.0
2009-06-09 13:33:00,1.51705,1.51705,1.51675,1.517,596600000.0
2009-06-09 13:34:00,1.517,1.5171,1.5167,1.5167,519800000.0
2009-06-09 13:35:00,1.5167,1.51695,1.51665,1.51695,243400000.0
2009-06-09 13:36:00,1.51695,1.5171,1.5168,1.5169,529800000.0
2009-06-09 13:37:00,1.5169,1.51695,1.5166,1.5168,257400000.0
2009-06-09 13:38:00,1.5168,1.51695,1.5167,1.5168,420600000.0
2009-06-09 13:39:00,1.5168,1.5169,1.5168,1.5168,626600000.0
2009-06-09 13:40:00,1.51675,1.51685,1.5167,1.5168,396800000.0
2009-06-09 13:41:00,1.5168,1.5169,1.51675,1.51685,370200000.0
2009-06-09 13:42:00,1.5168,1.5171,1.5168,1.517,663000000.0
2009-06-09 13:43:00,1.517,1.51705,1.5168,1.51685,501800000.0
2009-06-09 13:44:00,1.51685,1.51695,1.5168,1.5169,306400000.0
2009-06-09 13:45:00,1.5169,1.517,1.5169,1.517,396400000.0
2009-06-09 13:46:00,1.517,1.5172,1.51695,1.517,538400001.0
2009-06-09 13:47:00,1.517,1.5172,1.51665,1.5168,745200001.0
2009-06-09 13:48:00,1.51675,1.517,1.51675,1.51695,598000001.0
2009-06-09 13:49:00,1.517,1.51715,1.5169,1.517,550600000.0
2009-06-09 13:50:00,1.517,1.517,1.51675,1.5169,697800000.0
2009-06-09 13:51:00,1.5169,1.51705,1.5168,1.5169,639600000.0
2009-06-09 13:52:00,1.5169,1.517,1.51595,1.51605,612000001.0
2009-06-09 13:53:00,1.516,1.51625,1.5157,1.5162,619600000.0
2009-06-09 13:54:00,1.51615,1.5162,1.5158,1.516,559400000.0
2009-06-09 13:55:00,1.516,1.5163,1.51585,1.51625,468800000.0
2009-06-09 13:56:00,1.51625,1.51645,1.51625,1.5163,442200000.0
2009-06-09 13:57:00,1.51635,1.51635,1.51595,1.5162,407400000.0
2009-06-09 13:58:00,1.5162,1.51665,1.5162,1.5165,334800000.0
2009-06-09 13:59:00,1.5165,1.51655,1.5163,1.5165,472400000.0
2009-06-09 14:00:00,1.5165,1.5166,1.51635,1.5165,584200001.0
2009-06-09 14:01:00,1.5165,1.51665,1.51645,1.5165,311200000.0
2009-06-09 14:02:00,1.51655,1.5169,1.5165,1.5166,522000000.0
2009-06-09 14:03:00,1.5166,1.51675,1.5165,1.5166,401600000.0
2009-06-09 14:04:00,1.5166,1.517,1.5166,1.5168,356000000.0
2009-06-09 14:05:00,1.5168,1.5168,1.5165,1.5165,235400000.0
2009-06-09 14:06:00,1.5165,1.5167,1.5164,1.5165,303000000.0
2009-06-09 14:07:00,1.51665,1.5168,1.51635,1.51675,379800001.0
2009-06-09 14:08:00,1.51675,1.5169,1.51645,1.5168,339400000.0
2009-06-09 14:09:00,1.5169,1.51695,1.51675,1.5169,370200000.0
2009-06-09 14:10:00,1.5169,1.5169,1.5166,1.5166,197800000.0
2009-06-09 14:11:00,1.5166,1.5166,1.5164,1.5164,107200000.0
2009-06-09 14:12:00,1.5164,1.51645,1.51565,1.51565,483200000.0
2009-06-09 14:13:00,1.51575,1.516,1.5157,1.516,340000001.0
2009-06-09 14:14:00,1.5161,1.51615,1.51595,1.516,387400000.0
2009-06-09 14:15:00,1.516,1.5162,1.51575,1.5161,445400000.0
2009-06-09 14:16:00,1.5161,1.5167,1.51605,1.51655,522200000.0
2009-06-09 14:17:00,1.5165,1.51655,1.5162,1.5163,290200000.0
2009-06-09 14:18:00,1.5163,1.51645,1.51625,1.51625,483000000.0
2009-06-09 14:19:00,1.51625,1.51665,1.51625,1.51665,521400000.0
2009-06-09 14:20:00,1.5167,1.51675,1.51655,1.5167,228000000.0
2009-06-09 14:21:00,1.51675,1.5169,1.5167,1.51675,192200000.0
2009-06-09 14:22:00,1.51675,1.5168,1.51665,1.5167,82000000.0
2009-06-09 14:23:00,1.5167,1.5167,1.5164,1.5165,441800002.0
2009-06-09 14:24:00,1.5165,1.51675,1.51645,1.5167,175800000.0
2009-06-09 14:25:00,1.51665,1.51695,1.5166,1.51675,508999999.0
2009-06-09 14:26:00,1.5167,1.51675,1.51645,1.5166,505399999.0
2009-06-09 14:27:00,1.5166,1.5166,1.51615,1.5165,552200000.0
2009-06-09 14:28:00,1.51655,1.5166,1.51625,1.51645,442600000.0
2009-06-09 14:29:00,1.5164,1.5166,1.5164,1.5165,506599997.0
2009-06-09 14:30:00,1.51655,1.5166,1.51625,1.51625,498400001.0
2009-06-09 14:31:00,1.5163,1.51635,1.51615,1.51615,556400002.0
2009-06-09 14:32:00,1.5161,1.5164,1.5161,1.5164,416800000.0
2009-06-09 14:33:00,1.5164,1.51645,1.51625,1.5163,385600000.0
2009-06-09 14:34:00,1.51625,1.5164,1.51625,1.51635,341600000.0
2009-06-09 14:35:00,1.51635,1.5165,1.5163,1.51635,296000000.0
2009-06-09 14:36:00,1.51635,1.5166,1.51635,1.5165,351800000.0
2009-06-09 14:37:00,1.5165,1.5166,1.51635,1.51645,330600000.0
2009-06-09 14:38:00,1.51645,1.5166,1.51635,1.51645,285000000.0
2009-06-09 14:39:00,1.51645,1.51655,1.5163,1.51645,346800000.0
2009-06-09 14:40:00,1.51645,1.51645,1.5164,1.51645,338200000.0
2009-06-09 14:41:00,1.51645,1.51655,1.5164,1.51645,190400000.0
2009-06-09 14:42:00,1.51645,1.51665,1.51645,1.5165,632200001.0
2009-06-09 14:43:00,1.5165,1.5167,1.5165,1.5167,515600000.0
2009-06-09 14:44:00,1.5167,1.51675,1.5165,1.51665,517399998.0
2009-06-09 14:45:00,1.51655,1.5167,1.51655,1.51655,403800000.0
2009-06-09 14:46:00,1.5166,1.5168,1.5166,1.51675,298800000.0
2009-06-09 14:47:00,1.51675,1.5168,1.51655,1.5166,487600002.0
2009-06-09 14:48:00,1.51665,1.5167,1.51655,1.5166,368800000.0
2009-06-09 14:49:00,1.51655,1.5168,1.51645,1.5167,650600000.0
2009-06-09 14:50:00,1.5167,1.51705,1.5167,1.5168,231200000.0
2009-06-09 14:51:00,1.51675,1.5168,1.5164,1.51645,664696003.0
2009-06-09 14:52:00,1.51645,1.5166,1.51625,1.51655,735400001.0
2009-06-09 14:53:00,1.51655,1.5167,1.5165,1.5165,371400000.0
2009-06-09 14:54:00,1.5165,1.51675,1.5165,1.5166,475600000.0
2009-06-09 14:55:00,1.5166,1.5167,1.51645,1.5166,482800001.0
2009-06-09 14:56:00,1.5166,1.5166,1.51635,1.51645,352000000.0
2009-06-09 14:57:00,1.51645,1.51655,1.5164,1.51645,139000000.0
2009-06-09 14:58:00,1.51635,1.5165,1.51635,1.51645,233400002.0
2009-06-09 14:59:00,1.51645,1.51655,1.5164,1.51645,131800000.0
2009-06-09 15:00:00,1.51645,1.5165,1.5164,1.51645,109600000.0
2009-06-09 15:01:00,1.51645,1.51655,1.51645,1.51645,303600000.0
2009-06-09 15:02:00,1.51645,1.51645,1.51625,1.5163,300200000.0
2009-06-09 15:03:00,1.51625,1.51645,1.51625,1.51635,518000008.0
2009-06-09 15:04:00,1.5163,1.51635,1.51625,1.51625,1064600003.0
2009-06-09 15:05:00,1.51635,1.5164,1.51625,1.5163,419000000.0
2009-06-09 15:06:00,1.51625,1.5163,1.51545,1.51565,775500000.0
2009-06-09 15:07:00,1.5154,1.51555,1.51515,1.51515,578000001.0
2009-06-09 15:08:00,1.51515,1.51535,1.515,1.51525,561600002.0
2009-06-09 15:09:00,1.51525,1.51535,1.51495,1.5153,761200002.0
2009-06-09 15:10:00,1.5153,1.51535,1.515,1.515,278600000.0
2009-06-09 15:11:00,1.51505,1.5154,1.51495,1.5154,556600000.0
2009-06-09 15:12:00,1.5153,1.5158,1.5153,1.5156,746400000.0
2009-06-09 15:13:00,1.5157,1.516,1.51545,1.51565,660800000.0
2009-06-09 15:14:00,1.51565,1.51605,1.5155,1.5158,400600000.0
2009-06-09 15:15:00,1.5159,1.51595,1.5155,1.51555,587400000.0
2009-06-09 15:16:00,1.5156,1.51595,1.51545,1.51565,540400000.0
2009-06-09 15:17:00,1.51565,1.516,1.51545,1.5155,587600000.0
2009-06-09 15:18:00,1.51555,1.5158,1.51555,1.5157,573000000.0
2009-06-09 15:19:00,1.5157,1.5161,1.51565,1.51595,613800000.0
2009-06-09 15:20:00,1.51595,1.5161,1.5158,1.5158,350600000.0
2009-06-09 15:21:00,1.5158,1.5158,1.51545,1.5155,322000000.0
2009-06-09 15:22:00,1.5155,1.5158,1.5155,1.5158,346400000.0
2009-06-09 15:23:00,1.51585,1.5159,1.51565,1.5158,398800000.0
2009-06-09 15:24:00,1.51585,1.51585,1.5156,1.5156,477000000.0
2009-06-09 15:25:00,1.5156,1.516,1.51555,1.5158,614900000.0
2009-06-09 15:26:00,1.5158,1.5159,1.5157,1.5158,528000000.0
2009-06-09 15:27:00,1.5158,1.516,1.5157,1.5159,528999997.0
2009-06-09 15:28:00,1.5159,1.516,1.5159,1.516,329000001.0
2009-06-09 15:29:00,1.516,1.5162,1.516,1.51605,393800000.0
2009-06-09 15:30:00,1.51605,1.5161,1.5159,1.51595,579200000.0
2009-06-09 15:31:00,1.51595,1.516,1.5157,1.5158,615599998.0
2009-06-09 15:32:00,1.5158,1.5159,1.5156,1.5157,321600000.0
2009-06-09 15:33:00,1.51565,1.5159,1.51565,1.5157,569800002.0
2009-06-09 15:34:00,1.5157,1.5158,1.51555,1.5156,563600000.0
2009-06-09 15:35:00,1.5156,1.51585,1.5156,1.51575,563400000.0
2009-06-09 15:36:00,1.5158,1.516,1.5157,1.516,298000000.0
2009-06-09 15:37:00,1.516,1.516,1.51555,1.51555,283800000.0
2009-06-09 15:38:00,1.5156,1.51575,1.51555,1.51575,315200000.0
2009-06-09 15:39:00,1.51575,1.51585,1.51555,1.51555,543600000.0
2009-06-09 15:40:00,1.5156,1.51565,1.51555,1.5156,853400001.0
2009-06-09 15:41:00,1.5156,1.51575,1.51545,1.5157,430300001.0
2009-06-09 15:42:00,1.5157,1.5158,1.51545,1.51555,354200000.0
2009-06-09 15:43:00,1.51555,1.5158,1.5154,1.5157,492200001.0
2009-06-09 15:44:00,1.5157,1.51575,1.5155,1.5155,785000002.0
2009-06-09 15:45:00,1.5155,1.5158,1.5155,1.51565,574700000.0
2009-06-09 15:46:00,1.51565,1.51595,1.5155,1.5158,328200000.0
2009-06-09 15:47:00,1.51585,1.51605,1.5157,1.5158,559200000.0
2009-06-09 15:48:00,1.51585,1.516,1.51575,1.5158,343600000.0
2009-06-09 15:49:00,1.5158,1.516,1.51575,1.5159,320800000.0
2009-06-09 15:50:00,1.5159,1.51595,1.51575,1.5159,561800000.0
2009-06-09 15:51:00,1.5158,1.5159,1.51565,1.51565,299000000.0
2009-06-09 15:52:00,1.51565,1.5157,1.5155,1.51565,227800000.0
2009-06-09 15:53:00,1.51565,1.51565,1.5153,1.5154,337800000.0
2009-06-09 15:54:00,1.5154,1.5158,1.51535,1.5158,343500000.0
2009-06-09 15:55:00,1.51585,1.51585,1.51535,1.5154,333000000.0
2009-06-09 15:56:00,1.51545,1.5155,1.5154,1.5155,103000000.0
2009-06-09 15:57:00,1.5155,1.51585,1.5155,1.51585,190400000.0
2009-06-09 15:58:00,1.5158,1.5159,1.51555,1.51575,211000000.0
2009-06-09 15:59:00,1.51565,1.5158,1.5156,1.5158,349200002.0
2009-06-09 16:00:00,1.5158,1.5159,1.5156,1.5158,562400001.0
2009-06-09 16:01:00,1.5158,1.51595,1.51535,1.5157,583000000.0
2009-06-09 16:02:00,1.5156,1.51575,1.51545,1.51555,421400002.0
2009-06-09 16:03:00,1.5155,1.51555,1.51545,1.51545,183000000.0
2009-06-09 16:04:00,1.51545,1.5155,1.5153,1.5154,296000000.0
2009-06-09 16:05:00,1.5154,1.5156,1.51525,1.5155,494600003.0
2009-06-09 16:06:00,1.51545,1.51575,1.51545,1.51545,316600000.0
2009-06-09 16:07:00,1.51545,1.5156,1.51535,1.51545,247200000.0
2009-06-09 16:08:00,1.51545,1.5156,1.51535,1.51545,284800000.0
2009-06-09 16:09:00,1.51545,1.51555,1.51535,1.51545,278600000.0
2009-06-09 16:10:00,1.51545,1.5155,1.51525,1.51535,429000000.0
2009-06-09 16:11:00,1.5154,1.5156,1.51535,1.51545,515200000.0
2009-06-09 16:12:00,1.5155,1.5156,1.51535,1.5155,257400000.0
2009-06-09 16:13:00,1.51555,1.5156,1.51535,1.5155,468400001.0
2009-06-09 16:14:00,1.5155,1.5155,1.51535,1.51535,388999999.0
2009-06-09 16:15:00,1.51535,1.5156,1.51535,1.51545,216600000.0
2009-06-09 16:16:00,1.51545,1.5156,1.5154,1.5155,343200000.0
2009-06-09 16:17:00,1.51565,1.51575,1.5156,1.5157,355400000.0
2009-06-09 16:18:00,1.5157,1.5157,1.5155,1.5156,411800000.0
2009-06-09 16:19:00,1.5156,1.51565,1.51545,1.5156,648600000.0
2009-06-09 16:20:00,1.5156,1.5157,1.51545,1.51545,179000000.0
2009-06-09 16:21:00,1.51545,1.51565,1.51545,1.51555,586999999.0
2009-06-09 16:22:00,1.5156,1.5158,1.51545,1.51575,634200001.0
2009-06-09 16:23:00,1.51575,1.51575,1.5155,1.5156,526800001.0
2009-06-09 16:24:00,1.5156,1.51565,1.5154,1.5154,298000000.0
2009-06-09 16:25:00,1.5154,1.5155,1.51535,1.5154,415400000.0
2009-06-09 16:26:00,1.5154,1.5155,1.5154,1.51545,167800000.0
2009-06-09 16:27:00,1.51545,1.5157,1.5154,1.51565,407400002.0
2009-06-09 16:28:00,1.51565,1.51565,1.5155,1.5156,678199996.0
2009-06-09 16:29:00,1.5156,1.5157,1.5156,1.51565,240400000.0
2009-06-09 16:30:00,1.51565,1.5158,1.51545,1.51555,460600003.0
2009-06-09 16:31:00,1.5156,1.5156,1.51545,1.51555,525800000.0
2009-06-09 16:32:00,1.51555,1.5157,1.51555,1.51565,337800000.0
2009-06-09 16:33:00,1.51565,1.51565,1.51555,1.51555,157000000.0
2009-06-09 16:34:00,1.51555,1.51555,1.51555,1.51555,81400000.0
2009-06-09 16:35:00,1.51555,1.51555,1.51535,1.51545,255400000.0
2009-06-09 16:36:00,1.51545,1.5155,1.51535,1.5154,187800000.0
2009-06-09 16:37:00,1.5154,1.5155,1.51535,1.51545,308000000.0
2009-06-09 16:38:00,1.51545,1.5155,1.5154,1.51545,181600000.0
2009-06-09 16:39:00,1.51545,1.5156,1.5154,1.5156,188600000.0
2009-06-09 16:40:00,1.5156,1.5157,1.51555,1.51555,226800000.0
2009-06-09 16:41:00,1.51555,1.5157,1.51555,1.51565,208000000.0
2009-06-09 16:42:00,1.5156,1.5158,1.5156,1.5158,226000000.0
2009-06-09 16:43:00,1.5158,1.51615,1.5158,1.5161,292400000.0
2009-06-09 16:44:00,1.5161,1.5162,1.516,1.51605,247800000.0
2009-06-09 16:45:00,1.51605,1.5162,1.51595,1.51615,363600000.0
2009-06-09 16:46:00,1.5161,1.5162,1.51595,1.51605,333500000.0
2009-06-09 16:47:00,1.516,1.5164,1.516,1.51615,216500000.0
2009-06-09 16:48:00,1.51615,1.5164,1.51615,1.51625,563000000.0
2009-06-09 16:49:00,1.5162,1.51635,1.516,1.51635,587400000.0
2009-06-09 16:50:00,1.51625,1.51635,1.51615,1.5162,373600000.0
2009-06-09 16:51:00,1.5162,1.5164,1.5161,1.51635,438800000.0
2009-06-09 16:52:00,1.51635,1.51645,1.51625,1.5164,347200000.0
2009-06-09 16:53:00,1.5164,1.51655,1.51635,1.5164,420000000.0
2009-06-09 16:54:00,1.5164,1.51655,1.5163,1.5164,464400001.0
2009-06-09 16:55:00,1.5164,1.5165,1.51635,1.5165,331200000.0
2009-06-09 16:56:00,1.5165,1.5166,1.51645,1.51655,330600000.0
2009-06-09 16:57:00,1.5165,1.5166,1.51645,1.51655,147200000.0
2009-06-09 16:58:00,1.5166,1.51675,1.51655,1.51665,525600001.0
2009-06-09 16:59:00,1.51665,1.517,1.51665,1.51695,675800001.0
2009-06-09 17:00:00,1.51695,1.5171,1.5167,1.5167,603900000.0
2009-06-09 17:01:00,1.5167,1.5169,1.5167,1.5168,481199999.0
2009-06-09 17:02:00,1.51675,1.51695,1.51675,1.51685,573800003.0
2009-06-09 17:03:00,1.51685,1.51695,1.51685,1.5169,438800004.0
2009-06-09 17:04:00,1.5169,1.51695,1.51675,1.5169,191600000.0
2009-06-09 17:05:00,1.5169,1.517,1.51685,1.51695,154600000.0
2009-06-09 17:06:00,1.51695,1.51695,1.51675,1.51685,162000000.0
2009-06-09 17:07:00,1.51685,1.5169,1.51675,1.51675,87600000.0
2009-06-09 17:08:00,1.51675,1.5169,1.5167,1.5167,451000000.0
2009-06-09 17:09:00,1.5168,1.51685,1.51665,1.5168,147600000.0
2009-06-09 17:10:00,1.51685,1.5169,1.51675,1.5169,32800000.0
2009-06-09 17:11:00,1.5168,1.517,1.5167,1.5168,274400000.0
2009-06-09 17:12:00,1.5168,1.5169,1.5167,1.5168,420800001.0
2009-06-09 17:13:00,1.51675,1.5168,1.5167,1.51675,375600000.0
2009-06-09 17:14:00,1.51675,1.5168,1.51655,1.5167,494200000.0
2009-06-09 17:15:00,1.5167,1.5169,1.51665,1.51685,504000000.0
2009-06-09 17:16:00,1.51685,1.5169,1.51675,1.5169,273200000.0
2009-06-09 17:17:00,1.5168,1.5169,1.5167,1.51685,141400000.0
2009-06-09 17:18:00,1.51685,1.51695,1.5167,1.5168,452799999.0
2009-06-09 17:19:00,1.5168,1.51705,1.5167,1.51695,510000001.0
2009-06-09 17:20:00,1.5169,1.51715,1.5168,1.51685,546600000.0
2009-06-09 17:21:00,1.51685,1.5172,1.51685,1.51705,511000001.0
2009-06-09 17:22:00,1.5171,1.51715,1.517,1.517,261000000.0
2009-06-09 17:23:00,1.517,1.51715,1.517,1.5171,197800000.0
2009-06-09 17:24:00,1.5171,1.51715,1.51675,1.51705,573300001.0
2009-06-09 17:25:00,1.51705,1.5173,1.517,1.5172,315600000.0
2009-06-09 17:26:00,1.5172,1.51725,1.51715,1.5172,109400000.0
2009-06-09 17:27:00,1.5172,1.51725,1.51715,1.51725,254000000.0
2009-06-09 17:28:00,1.51725,1.5174,1.5172,1.51725,293399998.0
2009-06-09 17:29:00,1.51725,1.51735,1.51715,1.5172,479200001.0
2009-06-09 17:30:00,1.5172,1.51735,1.5172,1.5173,291000000.0
2009-06-09 17:31:00,1.5173,1.5174,1.5173,1.5173,123200000.0
2009-06-09 17:32:00,1.51735,1.51735,1.5172,1.5172,116800000.0
2009-06-09 17:33:00,1.5173,1.51735,1.5172,1.51735,190400000.0
2009-06-09 17:34:00,1.51735,1.51745,1.5173,1.5174,156200000.0
2009-06-09 17:35:00,1.5174,1.51745,1.51715,1.51735,261600000.0
2009-06-09 17:36:00,1.51735,1.51745,1.51685,1.51695,188900000.0
2009-06-09 17:37:00,1.517,1.517,1.5168,1.51685,140400000.0
2009-06-09 17:38:00,1.5168,1.51685,1.5165,1.51665,338400000.0
2009-06-09 17:39:00,1.5168,1.5168,1.5165,1.5166,154400000.0
2009-06-09 17:40:00,1.5166,1.5168,1.5166,1.51665,183400000.0
2009-06-09 17:41:00,1.5167,1.5167,1.5166,1.51665,143400000.0
2009-06-09 17:42:00,1.5167,1.51675,1.51655,1.51675,297799999.0
2009-06-09 17:43:00,1.5168,1.51695,1.51665,1.5168,252600000.0
2009-06-09 17:44:00,1.51685,1.5169,1.51655,1.5167,318600000.0
2009-06-09 17:45:00,1.5167,1.51675,1.5166,1.5167,140000000.0
2009-06-09 17:46:00,1.51675,1.5168,1.5167,1.5167,155000000.0
2009-06-09 17:47:00,1.5167,1.51675,1.5166,1.51665,263200000.0
2009-06-09 17:48:00,1.51665,1.51675,1.5166,1.5166,163800000.0
2009-06-09 17:49:00,1.5166,1.5167,1.51655,1.5166,356600000.0
2009-06-09 17:50:00,1.5166,1.5167,1.51655,1.5166,340000000.0
2009-06-09 17:51:00,1.5166,1.5167,1.51655,1.51665,379400001.0
2009-06-09 17:52:00,1.51665,1.51675,1.5166,1.5166,262800000.0
2009-06-09 17:53:00,1.51665,1.51675,1.5166,1.5167,242000000.0
2009-06-09 17:54:00,1.51675,1.5168,1.5166,1.5167,230400000.0
2009-06-09 17:55:00,1.51675,1.51695,1.51675,1.5169,165600000.0
2009-06-09 17:56:00,1.5169,1.5169,1.5168,1.5168,50200000.0
2009-06-09 17:57:00,1.5168,1.5169,1.5168,1.51685,12200000.0
2009-06-09 17:58:00,1.51685,1.51685,1.5168,1.5168,61800000.0
2009-06-09 17:59:00,1.5168,1.51685,1.51675,1.51675,41200000.0
2009-06-09 18:00:00,1.5168,1.5169,1.51675,1.5168,233400000.0
2009-06-09 18:01:00,1.5168,1.5169,1.51675,1.5168,84200000.0
2009-06-09 18:02:00,1.5168,1.51695,1.51675,1.51685,165600000.0
2009-06-09 18:03:00,1.51685,1.517,1.51675,1.51695,317600000.0
2009-06-09 18:04:00,1.51695,1.517,1.51695,1.51695,139200000.0
2009-06-09 18:05:00,1.51695,1.517,1.51665,1.51675,331400000.0
2009-06-09 18:06:00,1.51675,1.51695,1.51675,1.5168,271000000.0
2009-06-09 18:07:00,1.5168,1.51695,1.51675,1.5168,154000000.0
2009-06-09 18:08:00,1.5168,1.5168,1.51645,1.5165,275800000.0
2009-06-09 18:09:00,1.5165,1.5166,1.51645,1.5165,440800001.0
2009-06-09 18:10:00,1.5165,1.5166,1.5165,1.5166,382800000.0
2009-06-09 18:11:00,1.5166,1.5166,1.5166,1.5166,45600000.0
2009-06-09 18:12:00,1.5166,1.51665,1.5166,1.5166,94400000.0
2009-06-09 18:13:00,1.5166,1.51665,1.5166,1.5166,64400000.0
2009-06-09 18:14:00,1.5166,1.5167,1.51655,1.5166,118200000.0
2009-06-09 18:15:00,1.5166,1.5166,1.51655,1.5166,27600000.0
2009-06-09 18:16:00,1.5166,1.5167,1.51655,1.5166,113000000.0
2009-06-09 18:17:00,1.5166,1.5166,1.5166,1.5166,36000000.0
2009-06-09 18:18:00,1.5166,1.51685,1.5166,1.51685,244000000.0
2009-06-09 18:19:00,1.51675,1.5169,1.5167,1.5168,162000000.0
2009-06-09 18:20:00,1.51675,1.51685,1.5166,1.5166,337200000.0
2009-06-09 18:21:00,1.5166,1.5168,1.51645,1.5168,317800000.0
2009-06-09 18:22:00,1.5168,1.51685,1.5168,1.51685,31400000.0
2009-06-09 18:23:00,1.51685,1.51685,1.5168,1.51685,193096004.0
2009-06-09 18:24:00,1.5169,1.5169,1.51685,1.51685,13200000.0
2009-06-09 18:25:00,1.5169,1.5169,1.51685,1.51685,26200000.0
2009-06-09 18:26:00,1.51685,1.517,1.51685,1.5169,67800000.0
2009-06-09 18:27:00,1.5169,1.517,1.51685,1.517,95600000.0
2009-06-09 18:28:00,1.517,1.517,1.51685,1.517,139200005.0
2009-06-09 18:29:00,1.51695,1.517,1.51695,1.51695,591200026.0
2009-06-09 18:30:00,1.51695,1.51695,1.51695,1.51695,280600013.0
2009-06-09 18:31:00,1.51695,1.51695,1.51665,1.51685,434400003.0
2009-06-09 18:32:00,1.51685,1.51685,1.51665,1.5167,446800000.0
2009-06-09 18:33:00,1.5167,1.5169,1.5167,1.5169,153200000.0
2009-06-09 18:34:00,1.5168,1.5169,1.5168,1.51685,133800000.0
2009-06-09 18:35:00,1.51685,1.5169,1.5168,1.5168,227000000.0
2009-06-09 18:36:00,1.5168,1.5169,1.5168,1.5168,193200000.0
2009-06-09 18:37:00,1.5168,1.5169,1.51675,1.5168,165400000.0
2009-06-09 18:38:00,1.5168,1.5169,1.51675,1.5168,84200001.0
2009-06-09 18:39:00,1.5168,1.5168,1.51675,1.5168,64600000.0
2009-06-09 18:40:00,1.51675,1.51675,1.51675,1.51675,450200000.0
2009-06-09 18:41:00,1.51675,1.51675,1.5165,1.5165,198000000.0
2009-06-09 18:42:00,1.5165,1.5166,1.5165,1.5165,246000000.0
2009-06-09 18:43:00,1.5165,1.51665,1.5165,1.51655,536600000.0
2009-06-09 18:44:00,1.51655,1.5166,1.5165,1.51655,505800000.0
2009-06-09 18:45:00,1.51655,1.51675,1.51655,1.5166,179400000.0
2009-06-09 18:46:00,1.5166,1.5168,1.5166,1.51665,233800000.0
2009-06-09 18:47:00,1.51665,1.51665,1.5166,1.5166,346600000.0
2009-06-09 18:48:00,1.51665,1.51665,1.5166,1.5166,189200000.0
2009-06-09 18:49:00,1.5166,1.5167,1.5166,1.5166,293600000.0
2009-06-09 18:50:00,1.5166,1.51665,1.5166,1.5166,220000000.0
2009-06-09 18:51:00,1.51665,1.51665,1.51655,1.5166,206400000.0
2009-06-09 18:52:00,1.5166,1.51665,1.5166,1.5166,419600000.0
2009-06-09 18:53:00,1.5166,1.51665,1.51655,1.5166,275200000.0
2009-06-09 18:54:00,1.5166,1.5166,1.5166,1.5166,219800000.0
2009-06-09 18:55:00,1.5166,1.5166,1.5166,1.5166,158600000.0
2009-06-09 18:56:00,1.5166,1.5166,1.5166,1.5166,86200000.0
2009-06-09 18:57:00,1.5166,1.5166,1.51655,1.5166,152600000.0
2009-06-09 18:58:00,1.5166,1.5166,1.5165,1.5166,63400000.0
2009-06-09 18:59:00,1.51655,1.5166,1.51645,1.5165,189600000.0
2009-06-09 19:00:00,1.5165,1.51655,1.5165,1.5165,302800000.0
2009-06-09 19:01:00,1.51655,1.51655,1.51645,1.51655,248600000.0
2009-06-09 19:02:00,1.5165,1.51665,1.51645,1.5166,169400000.0
2009-06-09 19:03:00,1.5166,1.5167,1.51645,1.5165,119400000.0
2009-06-09 19:04:00,1.5165,1.5166,1.5165,1.5165,644200000.0
2009-06-09 19:05:00,1.5165,1.5166,1.51645,1.5165,287000000.0
2009-06-09 19:06:00,1.5165,1.51665,1.5165,1.51665,240200000.0
2009-06-09 19:07:00,1.5165,1.5165,1.5165,1.5165,95400000.0
2009-06-09 19:08:00,1.5165,1.5166,1.5165,1.5165,186600000.0
2009-06-09 19:09:00,1.5166,1.5166,1.51645,1.5166,199000000.0
2009-06-09 19:10:00,1.5165,1.5167,1.5164,1.51645,302900000.0
2009-06-09 19:11:00,1.51635,1.5164,1.5162,1.5162,519200002.0
2009-06-09 19:12:00,1.5162,1.51625,1.51615,1.51625,468400000.0
2009-06-09 19:13:00,1.5162,1.51625,1.51605,1.5161,225800000.0
2009-06-09 19:14:00,1.5161,1.51615,1.51605,1.5161,315600000.0
2009-06-09 19:15:00,1.5161,1.5163,1.5161,1.5163,211800000.0
2009-06-09 19:16:00,1.5163,1.5163,1.5163,1.5163,131000000.0
2009-06-09 19:17:00,1.5163,1.51635,1.51625,1.5163,169400000.0
2009-06-09 19:18:00,1.5163,1.5163,1.5163,1.5163,198200000.0
2009-06-09 19:19:00,1.5163,1.5166,1.5163,1.5165,251200000.0
2009-06-09 19:20:00,1.5165,1.5165,1.5165,1.5165,52600000.0
2009-06-09 19:21:00,1.5165,1.51655,1.5165,1.51655,74200000.0
2009-06-09 19:22:00,1.51655,1.51655,1.5164,1.5165,205000000.0
2009-06-09 19:23:00,1.5165,1.5165,1.5164,1.5164,123400000.0
2009-06-09 19:24:00,1.5164,1.5165,1.5164,1.5164,226600000.0
2009-06-09 19:25:00,1.5164,1.51645,1.5164,1.5164,65800000.0
2009-06-09 19:26:00,1.5164,1.51645,1.5164,1.5164,158200000.0
2009-06-09 19:27:00,1.5164,1.5165,1.5164,1.5164,122200000.0
2009-06-09 19:28:00,1.5164,1.5165,1.5164,1.5164,179200000.0
2009-06-09 19:29:00,1.5164,1.51645,1.5164,1.5164,119000000.0
2009-06-09 19:30:00,1.5164,1.5164,1.5164,1.5164,62800000.0
2009-06-09 19:31:00,1.5164,1.51645,1.5164,1.5164,65800000.0
2009-06-09 19:32:00,1.5164,1.5165,1.5164,1.5164,33400000.0
2009-06-09 19:33:00,1.51645,1.51645,1.5164,1.5164,79000000.0
2009-06-09 19:34:00,1.5164,1.51645,1.5164,1.5164,116000000.0
2009-06-09 19:35:00,1.51635,1.5164,1.5163,1.5163,414200000.0
2009-06-09 19:36:00,1.5163,1.5164,1.51625,1.51635,421600000.0
2009-06-09 19:37:00,1.51635,1.5164,1.5163,1.5163,211800000.0
2009-06-09 19:38:00,1.5163,1.51635,1.5162,1.5162,188000000.0
2009-06-09 19:39:00,1.5162,1.5163,1.5162,1.5163,222600000.0
2009-06-09 19:40:00,1.51625,1.5163,1.5162,1.5162,419600000.0
2009-06-09 19:41:00,1.5162,1.51625,1.5162,1.5162,221200000.0
2009-06-09 19:42:00,1.5162,1.5163,1.51615,1.5162,373400000.0
2009-06-09 19:43:00,1.5162,1.51625,1.5162,1.51625,263200000.0
2009-06-09 19:44:00,1.51625,1.51625,1.5162,1.5162,168400000.0
2009-06-09 19:45:00,1.5162,1.51625,1.5162,1.5162,142200000.0
2009-06-09 19:46:00,1.51625,1.51625,1.5162,1.5162,224200000.0
2009-06-09 19:47:00,1.5162,1.5163,1.5162,1.5162,393200000.0
2009-06-09 19:48:00,1.51625,1.5163,1.51615,1.5162,351200000.0
2009-06-09 19:49:00,1.5162,1.51625,1.5162,1.5162,233800000.0
2009-06-09 19:50:00,1.5162,1.51635,1.5162,1.51625,135400000.0
2009-06-09 19:51:00,1.5162,1.51645,1.5162,1.51625,95600000.0
2009-06-09 19:52:00,1.5163,1.5164,1.5162,1.5164,276800000.0
2009-06-09 19:53:00,1.5164,1.5165,1.5163,1.5164,109600000.0
2009-06-09 19:54:00,1.5164,1.5165,1.5164,1.5164,95800000.0
2009-06-09 19:55:00,1.51635,1.51655,1.51635,1.51645,237000000.0
2009-06-09 19:56:00,1.5165,1.51665,1.5164,1.5165,295200000.0
2009-06-09 19:57:00,1.51655,1.5166,1.5165,1.51655,195800000.0
2009-06-09 19:58:00,1.5166,1.5166,1.51655,1.5166,60800000.0
2009-06-09 19:59:00,1.51665,1.517,1.51655,1.517,197400000.0
2009-06-09 20:00:00,1.517,1.51715,1.51695,1.51715,166200000.0
2009-06-09 20:01:00,1.51715,1.5174,1.5171,1.5171,122800000.0
2009-06-09 20:02:00,1.51715,1.51715,1.5171,1.5171,136600000.0
2009-06-09 20:03:00,1.5171,1.5174,1.5171,1.5172,365200000.0
2009-06-09 20:04:00,1.51725,1.5174,1.5172,1.51725,163200000.0
2009-06-09 20:05:00,1.5173,1.51745,1.51725,1.51735,99400000.0
2009-06-09 20:06:00,1.51735,1.51765,1.51725,1.5175,377300000.0
2009-06-09 20:07:00,1.51755,1.51755,1.51745,1.51745,240000000.0
2009-06-09 20:08:00,1.5175,1.5175,1.5173,1.5173,258200000.0
2009-06-09 20:09:00,1.51725,1.5173,1.517,1.51725,348400000.0
2009-06-09 20:10:00,1.51725,1.51735,1.5172,1.5173,160400000.0
2009-06-09 20:11:00,1.5173,1.51735,1.51725,1.5173,209600000.0
2009-06-09 20:12:00,1.5173,1.5173,1.5171,1.51725,175400000.0
2009-06-09 20:13:00,1.5172,1.5172,1.517,1.5171,333200000.0
2009-06-09 20:14:00,1.5171,1.5174,1.51685,1.5173,477500001.0
2009-06-09 20:15:00,1.5174,1.5175,1.5171,1.51725,456400000.0
2009-06-09 20:16:00,1.51725,1.5175,1.5172,1.5173,328000000.0
2009-06-09 20:17:00,1.5173,1.5175,1.5173,1.5173,605400000.0
2009-06-09 20:18:00,1.51735,1.5174,1.51725,1.51735,330800000.0
2009-06-09 20:19:00,1.5173,1.5174,1.51725,1.5174,132000000.0
2009-06-09 20:20:00,1.5174,1.5179,1.51735,1.5174,354000000.0
2009-06-09 20:21:00,1.5174,1.5176,1.5174,1.5175,517600000.0
2009-06-09 20:22:00,1.51745,1.5178,1.5174,1.5177,358000000.0
2009-06-09 20:23:00,1.51775,1.5179,1.51745,1.5179,518000000.0
2009-06-09 20:24:00,1.5179,1.518,1.51775,1.5178,355300000.0
2009-06-09 20:25:00,1.5178,1.518,1.5178,1.5178,405400000.0
2009-06-09 20:26:00,1.5178,1.518,1.5177,1.51795,421600000.0
2009-06-09 20:27:00,1.5179,1.51795,1.51775,1.51775,358600000.0
2009-06-09 20:28:00,1.51775,1.5179,1.5173,1.5175,387400002.0
2009-06-09 20:29:00,1.5176,1.51775,1.51725,1.5177,296200001.0
2009-06-09 20:30:00,1.51765,1.5178,1.51745,1.51745,284600000.0
2009-06-09 20:31:00,1.51745,1.5177,1.51705,1.5172,342400000.0
2009-06-09 20:32:00,1.51715,1.51735,1.51715,1.5172,460199999.0
2009-06-09 20:33:00,1.51715,1.5175,1.51685,1.5173,504000000.0
2009-06-09 20:34:00,1.5173,1.5175,1.51715,1.51735,545000001.0
2009-06-09 20:35:00,1.51735,1.5175,1.51725,1.51725,390800000.0
2009-06-09 20:36:00,1.5173,1.5174,1.51705,1.51715,442999999.0
2009-06-09 20:37:00,1.5171,1.51765,1.51705,1.5174,497600001.0
2009-06-09 20:38:00,1.5173,1.5174,1.5172,1.5173,586400000.0
2009-06-09 20:39:00,1.5173,1.51765,1.5173,1.51745,370600000.0
2009-06-09 20:40:00,1.51745,1.51755,1.51725,1.5174,578200000.0
2009-06-09 20:41:00,1.5174,1.5177,1.5174,1.5175,336800000.0
2009-06-09 20:42:00,1.5175,1.51755,1.5173,1.5173,470000000.0
2009-06-09 20:43:00,1.5173,1.51745,1.51725,1.5174,548400001.0
2009-06-09 20:44:00,1.51735,1.51745,1.5172,1.51725,517200000.0
2009-06-09 20:45:00,1.5173,1.5175,1.51715,1.5173,428599999.0
2009-06-09 20:46:00,1.51715,1.51755,1.51715,1.51735,335600002.0
2009-06-09 20:47:00,1.5173,1.51745,1.5173,1.5174,352600000.0
2009-06-09 20:48:00,1.5174,1.5175,1.51705,1.5175,301200000.0
2009-06-09 20:49:00,1.5175,1.5176,1.5172,1.5175,205400000.0
2009-06-09 20:50:00,1.5176,1.51765,1.5175,1.5176,144800000.0
2009-06-09 20:51:00,1.5175,1.5176,1.5174,1.5175,252800001.0
2009-06-09 20:52:00,1.5175,1.5175,1.51735,1.5174,380400000.0
2009-06-09 20:53:00,1.5174,1.5176,1.5174,1.5175,124200000.0
2009-06-09 20:54:00,1.51755,1.51765,1.5175,1.51755,394999995.0
2009-06-09 20:55:00,1.51745,1.51765,1.51745,1.5175,543599999.0
2009-06-09 20:56:00,1.5175,1.5176,1.5174,1.5175,357600000.0
2009-06-09 20:57:00,1.5175,1.5176,1.5174,1.51745,226200000.0
2009-06-09 20:58:00,1.5175,1.5175,1.5173,1.51735,187600000.0
2009-06-09 20:59:00,1.51735,1.5176,1.5173,1.51755,248200002.0
2009-06-09 21:00:00,1.5175,1.51785,1.5175,1.5178,322000001.0
2009-06-09 21:01:00,1.51775,1.5178,1.51745,1.51755,160600000.0
2009-06-09 21:02:00,1.51755,1.51765,1.51745,1.51755,101400000.0
2009-06-09 21:03:00,1.5175,1.51765,1.51745,1.5175,122800000.0
2009-06-09 21:04:00,1.51755,1.5176,1.51755,1.5176,76400000.0
2009-06-09 21:05:00,1.5176,1.5176,1.5172,1.5173,282400000.0
2009-06-09 21:06:00,1.5173,1.5174,1.51725,1.5174,221800000.0
2009-06-09 21:07:00,1.5174,1.51745,1.5173,1.51735,139600000.0
2009-06-09 21:08:00,1.51745,1.5176,1.5173,1.51745,160600000.0
2009-06-09 21:09:00,1.51745,1.5176,1.5173,1.5173,134800000.0
2009-06-09 21:10:00,1.5173,1.51745,1.5173,1.5173,66000000.0
2009-06-09 21:11:00,1.5173,1.5174,1.51715,1.5173,379000000.0
2009-06-09 21:12:00,1.5174,1.5174,1.51715,1.5173,247599999.0
2009-06-09 21:13:00,1.5173,1.5173,1.5172,1.5173,49000000.0
2009-06-09 21:14:00,1.5174,1.51755,1.5173,1.51735,94200000.0
2009-06-09 21:15:00,1.5173,1.5173,1.5172,1.5172,142000000.0
2009-06-09 21:16:00,1.5172,1.5174,1.5172,1.5174,116600000.0
2009-06-09 21:17:00,1.5174,1.5174,1.5173,1.5173,87600000.0
2009-06-09 21:18:00,1.5173,1.5175,1.5173,1.51745,283000000.0
2009-06-09 21:19:00,1.51745,1.5175,1.5172,1.5172,462600000.0
2009-06-09 21:20:00,1.5172,1.5173,1.5172,1.5172,245400003.0
2009-06-09 21:21:00,1.5172,1.5173,1.5172,1.5172,190200000.0
2009-06-09 21:22:00,1.5173,1.5173,1.5172,1.5172,281400000.0
2009-06-09 21:23:00,1.5172,1.5173,1.5172,1.5173,54200000.0
2009-06-09 21:24:00,1.5173,1.51735,1.5172,1.5173,128600000.0
2009-06-09 21:25:00,1.5173,1.5174,1.5172,1.5172,223200000.0
2009-06-09 21:26:00,1.5173,1.51735,1.5171,1.5171,189400000.0
2009-06-09 21:27:00,1.5171,1.51725,1.5171,1.5172,436800000.0
2009-06-09 21:28:00,1.5172,1.51735,1.51715,1.5173,51600000.0
2009-06-09 21:29:00,1.51725,1.51745,1.51725,1.51725,216600000.0
2009-06-09 21:30:00,1.51725,1.5175,1.5172,1.51735,260000000.0
2009-06-09 21:31:00,1.51735,1.5174,1.5172,1.5174,225000000.0
2009-06-09 21:32:00,1.5174,1.5175,1.5172,1.5172,267200000.0
2009-06-09 21:33:00,1.5172,1.5172,1.51715,1.51715,103200000.0
2009-06-09 21:34:00,1.5172,1.51725,1.5171,1.5171,140200000.0
2009-06-09 21:35:00,1.5171,1.5173,1.5171,1.5172,122600000.0
2009-06-09 21:36:00,1.5173,1.5173,1.5171,1.5171,92400000.0
2009-06-09 21:37:00,1.5171,1.5173,1.51705,1.5171,126000000.0
2009-06-09 21:38:00,1.5171,1.5171,1.5171,1.5171,88200000.0
2009-06-09 21:39:00,1.5171,1.5172,1.5171,1.5172,94600000.0
2009-06-09 21:40:00,1.5172,1.5172,1.5171,1.5171,26800000.0
2009-06-09 21:41:00,1.5172,1.5172,1.5171,1.5171,8800000.0
2009-06-09 21:42:00,1.5171,1.5172,1.5171,1.5172,29600000.0
2009-06-09 21:43:00,1.5171,1.5172,1.5171,1.5171,54200000.0
2009-06-09 21:44:00,1.5171,1.5171,1.5171,1.5171,39600000.0
2009-06-09 21:45:00,1.5171,1.5172,1.5171,1.51715,58000000.0
2009-06-09 21:46:00,1.51715,1.5172,1.51705,1.51715,148000000.0
2009-06-09 21:47:00,1.5171,1.51715,1.51705,1.51705,53700000.0
2009-06-09 21:48:00,1.51705,1.51705,1.51695,1.51705,13600000.0
2009-06-09 21:49:00,1.51705,1.51705,1.51705,1.51705,3000000.0
2009-06-09 21:50:00,1.51705,1.51705,1.51705,1.51705,2000000.0
2009-06-09 21:51:00,1.51676,1.5168,1.51668,1.5168,64400000.0
2009-06-09 21:52:00,1.5166,1.5168,1.51651,1.5168,93200000.0
2009-06-09 21:53:00,1.51705,1.51705,1.51705,1.51705,7200000.0
2009-06-09 21:54:00,1.51705,1.51705,1.51705,1.51705,5200000.0
2009-06-09 21:55:00,1.51705,1.51705,1.51695,1.51695,31800000.0
2009-06-09 21:56:00,1.517,1.5171,1.51695,1.51695,63400000.0
2009-06-09 21:57:00,1.51695,1.51705,1.5169,1.51695,129900000.0
2009-06-09 21:58:00,1.5169,1.51695,1.5165,1.51695,127600000.0
2009-06-09 21:59:00,1.51695,1.51695,1.5168,1.5169,66296004.0
2009-06-09 22:00:00,1.5169,1.51705,1.5169,1.5169,79200000.0
2009-06-09 22:01:00,1.51695,1.51705,1.51695,1.517,78800000.0
2009-06-09 22:02:00,1.517,1.51715,1.517,1.51715,57400000.0
2009-06-09 22:03:00,1.51705,1.51705,1.51695,1.51695,21800000.0
2009-06-09 22:04:00,1.51705,1.51705,1.51685,1.5169,20800000.0
2009-06-09 22:05:00,1.5169,1.5171,1.5169,1.51695,144499999.0
2009-06-09 22:06:00,1.517,1.51705,1.517,1.517,13800000.0
2009-06-09 22:07:00,1.517,1.517,1.5169,1.5169,20600000.0
2009-06-09 22:08:00,1.5169,1.5169,1.5169,1.5169,5000000.0
2009-06-09 22:09:00,1.5169,1.517,1.5169,1.517,41200000.0
2009-06-09 22:10:00,1.51695,1.5171,1.51695,1.5171,24400000.0
2009-06-09 22:11:00,1.51705,1.5171,1.517,1.517,51800000.0
2009-06-09 22:12:00,1.517,1.517,1.517,1.517,17000000.0
2009-06-09 22:13:00,1.517,1.5171,1.517,1.51705,46000000.0
2009-06-09 22:14:00,1.51705,1.51705,1.517,1.517,25600000.0
2009-06-09 22:15:00,1.5171,1.5171,1.51695,1.517,65800000.0
2009-06-09 22:16:00,1.517,1.51725,1.517,1.5171,172100000.0
2009-06-09 22:17:00,1.5171,1.5171,1.517,1.517,39300000.0
2009-06-09 22:18:00,1.51705,1.51715,1.51695,1.5171,88399999.0
2009-06-09 22:19:00,1.51695,1.5171,1.51695,1.51705,40599999.0
2009-06-09 22:20:00,1.51705,1.5171,1.51705,1.51705,9000000.0
2009-06-09 22:21:00,1.51705,1.5171,1.517,1.517,27000000.0
2009-06-09 22:22:00,1.517,1.517,1.5168,1.5168,29400000.0
2009-06-09 22:23:00,1.51685,1.51685,1.51685,1.51685,2000000.0
2009-06-09 22:24:00,1.51633,1.51666,1.51633,1.51666,157000000.0
2009-06-09 22:25:00,1.5169,1.5169,1.51675,1.51675,28000000.0
2009-06-09 22:26:00,1.5168,1.5168,1.5168,1.5168,5000000.0
2009-06-09 22:27:00,1.5168,1.51685,1.5168,1.51685,2000000.0
2009-06-09 22:28:00,1.5168,1.51685,1.5168,1.51685,8000000.0
2009-06-09 22:29:00,1.5168,1.5168,1.5166,1.5166,16600000.0
2009-06-09 22:30:00,1.5166,1.51665,1.51655,1.51665,72200000.0
2009-06-09 22:31:00,1.51665,1.517,1.51655,1.5169,218500000.0
2009-06-09 22:32:00,1.51685,1.5169,1.5167,1.5167,29000000.0
2009-06-09 22:33:00,1.5167,1.5167,1.51665,1.51665,41800000.0
2009-06-09 22:34:00,1.51665,1.5167,1.51655,1.51655,41400000.0
2009-06-09 22:35:00,1.51655,1.51665,1.51655,1.51665,12000000.0
2009-06-09 22:36:00,1.51655,1.51655,1.51655,1.51655,30400000.0
2009-06-09 22:37:00,1.5165,1.51685,1.5164,1.51665,57400000.0
2009-06-09 22:38:00,1.51665,1.5167,1.51655,1.5167,65200000.0
2009-06-09 22:39:00,1.51655,1.51665,1.51645,1.5165,64800000.0
2009-06-09 22:40:00,1.51655,1.5166,1.51645,1.51645,58200000.0
2009-06-09 22:41:00,1.51645,1.51665,1.51645,1.51655,92200000.0
2009-06-09 22:42:00,1.5166,1.5167,1.51655,1.5167,14800000.0
2009-06-09 22:43:00,1.5167,1.5167,1.51665,1.5167,18800000.0
2009-06-09 22:44:00,1.5166,1.5168,1.51655,1.5166,45200000.0
2009-06-09 22:45:00,1.51655,1.5166,1.51655,1.5166,163200000.0
2009-06-09 22:46:00,1.5166,1.5166,1.5166,1.5166,6200000.0
2009-06-09 22:47:00,1.5165,1.5165,1.51624,1.51638,118600000.0
2009-06-09 22:48:00,1.51655,1.5167,1.51655,1.5167,12800000.0
2009-06-09 22:49:00,1.51675,1.51675,1.51675,1.51675,2000000.0
2009-06-09 22:50:00,1.51675,1.51675,1.51675,1.51675,6000000.0
2009-06-09 22:51:00,1.51675,1.51675,1.5167,1.51675,9600000.0
2009-06-09 22:52:00,1.51675,1.51685,1.51675,1.51685,22000000.0
2009-06-09 22:53:00,1.51675,1.5169,1.51675,1.5168,15800000.0
2009-06-09 22:54:00,1.51675,1.517,1.51675,1.51695,84600000.0
2009-06-09 22:55:00,1.5169,1.5169,1.5167,1.51675,129000000.0
2009-06-09 22:56:00,1.51675,1.51685,1.5167,1.51685,67600000.0
2009-06-09 22:57:00,1.5168,1.51685,1.5168,1.51685,46400000.0
2009-06-09 22:58:00,1.5168,1.51695,1.5168,1.5168,227000000.0
2009-06-09 22:59:00,1.51685,1.51705,1.5168,1.5168,80900000.0
2009-06-09 23:00:00,1.5169,1.517,1.5168,1.5168,17200000.0
2009-06-09 23:01:00,1.5169,1.51705,1.5168,1.5169,40200000.0
2009-06-09 23:02:00,1.51695,1.51695,1.51695,1.51695,3800000.0
2009-06-09 23:03:00,1.517,1.517,1.5169,1.51695,7000000.0
2009-06-09 23:04:00,1.51677,1.51688,1.51675,1.51685,200000000.0
2009-06-09 23:05:00,1.51695,1.517,1.51695,1.51695,16800000.0
2009-06-09 23:06:00,1.51695,1.51695,1.51685,1.51685,10600000.0
2009-06-09 23:07:00,1.5169,1.51695,1.5169,1.5169,10600000.0
2009-06-09 23:08:00,1.5169,1.51695,1.5168,1.51695,28400000.0
2009-06-09 23:09:00,1.5169,1.51695,1.5169,1.51695,3000000.0
2009-06-09 23:10:00,1.51695,1.51695,1.5166,1.51665,12600000.0
2009-06-09 23:11:00,1.51665,1.51665,1.5166,1.51665,28200000.0
2009-06-09 23:12:00,1.51665,1.51665,1.51665,1.51665,65000000.0
2009-06-09 23:13:00,1.51665,1.51665,1.51665,1.51665,7800000.0
2009-06-09 23:14:00,1.51665,1.51665,1.5166,1.5166,10800000.0
2009-06-09 23:15:00,1.5166,1.5166,1.5166,1.5166,7800000.0
2009-06-09 23:16:00,1.5166,1.51665,1.51655,1.51655,71400000.0
2009-06-09 23:17:00,1.5166,1.51665,1.5165,1.51665,119200000.0
2009-06-09 23:18:00,1.51665,1.51665,1.5166,1.51665,32600000.0
2009-06-09 23:19:00,1.5167,1.51685,1.5167,1.5167,60800000.0
2009-06-09 23:20:00,1.5167,1.5167,1.51665,1.5167,44200000.0
2009-06-09 23:21:00,1.5167,1.5167,1.51665,1.51665,58800000.0
2009-06-09 23:22:00,1.51665,1.5167,1.51665,1.5167,26200000.0
2009-06-09 23:23:00,1.5167,1.51675,1.5167,1.5167,43800000.0
2009-06-09 23:24:00,1.5167,1.51675,1.5167,1.51675,18200000.0
2009-06-09 23:25:00,1.5167,1.5169,1.51665,1.51665,117200000.0
2009-06-09 23:26:00,1.51675,1.51675,1.51665,1.51665,66600000.0
2009-06-09 23:27:00,1.51665,1.51665,1.51665,1.51665,30600000.0
2009-06-09 23:28:00,1.5167,1.5167,1.5167,1.5167,12200000.0
2009-06-09 23:29:00,1.51648,1.5165,1.51641,1.51641,87200000.0
2009-06-09 23:30:00,1.51655,1.5167,1.51655,1.5167,60800000.0
2009-06-09 23:31:00,1.5167,1.5167,1.51655,1.5167,37600000.0
2009-06-09 23:32:00,1.5167,1.51675,1.5165,1.5166,77800000.0
2009-06-09 23:33:00,1.5166,1.5167,1.51645,1.51645,149000000.0
2009-06-09 23:34:00,1.5165,1.5165,1.5165,1.5165,26200000.0
2009-06-09 23:35:00,1.5165,1.5167,1.5165,1.5167,43400000.0
2009-06-09 23:36:00,1.5167,1.5167,1.51665,1.51665,70200000.0
2009-06-09 23:37:00,1.5167,1.51675,1.5166,1.5167,39800000.0
2009-06-09 23:38:00,1.5167,1.5167,1.51655,1.51665,59800000.0
2009-06-09 23:39:00,1.51665,1.5167,1.51655,1.51665,116000000.0
2009-06-09 23:40:00,1.51665,1.5167,1.5166,1.5166,114000000.0
2009-06-09 23:41:00,1.5166,1.51685,1.5164,1.5168,198200000.0
2009-06-09 23:42:00,1.5167,1.5167,1.5167,1.5167,4400000.0
2009-06-09 23:43:00,1.5168,1.5168,1.5168,1.5168,35800000.0
2009-06-09 23:44:00,1.51659,1.51674,1.51657,1.51657,216400000.0
2009-06-09 23:45:00,1.51675,1.51675,1.5166,1.5166,89200000.0
2009-06-09 23:46:00,1.5166,1.51665,1.5166,1.5166,52400000.0
2009-06-09 23:47:00,1.51665,1.51665,1.5166,1.51665,72800000.0
2009-06-09 23:48:00,1.51665,1.51685,1.5166,1.51685,63600000.0
2009-06-09 23:49:00,1.51685,1.51685,1.5166,1.5166,10400000.0
2009-06-09 23:50:00,1.51665,1.51665,1.5166,1.5166,27400000.0
2009-06-09 23:51:00,1.5166,1.51665,1.5166,1.5166,79600000.0
2009-06-09 23:52:00,1.5166,1.5166,1.5166,1.5166,59600000.0
2009-06-09 23:53:00,1.5166,1.5166,1.5166,1.5166,56400000.0
2009-06-09 23:54:00,1.5166,1.51665,1.5166,1.51665,21000000.0
2009-06-09 23:55:00,1.51665,1.5168,1.51645,1.5165,177800000.0
2009-06-09 23:56:00,1.5165,1.51695,1.5161,1.5167,189000000.0
2009-06-09 23:57:00,1.51647,1.51658,1.51645,1.51655,78000000.0
2009-06-09 23:58:00,1.5168,1.5168,1.5167,1.51675,14600000.0
2009-06-09 23:59:00,1.5167,1.51675,1.5167,1.51675,6400000.0
2009-06-10 00:00:00,1.5165,1.5169,1.5165,1.51665,38600000.0
2009-06-10 00:01:00,1.51665,1.51675,1.51665,1.51665,19600000.0
2009-06-10 00:02:00,1.5166,1.5166,1.5166,1.5166,2200000.0
2009-06-10 00:03:00,1.5166,1.5166,1.5166,1.5166,11000000.0
2009-06-10 00:04:00,1.51639,1.51641,1.5162,1.5162,195200000.0
2009-06-10 00:05:00,1.5166,1.5166,1.5166,1.5166,4400000.0
2009-06-10 00:06:00,1.5166,1.5166,1.5166,1.5166,6600000.0
2009-06-10 00:07:00,1.5166,1.5166,1.5166,1.5166,4400000.0
2009-06-10 00:08:00,1.51616,1.51653,1.51616,1.51622,27000000.0
2009-06-10 00:09:00,1.5166,1.51675,1.5166,1.51675,5200000.0
2009-06-10 00:10:00,1.5168,1.517,1.5167,1.51685,104400000.0
2009-06-10 00:11:00,1.51695,1.517,1.51685,1.517,8600000.0
2009-06-10 00:12:00,1.5169,1.51705,1.51685,1.5169,49200000.0
2009-06-10 00:13:00,1.5169,1.51705,1.5165,1.5165,162400000.0
2009-06-10 00:14:00,1.51665,1.51675,1.51655,1.51675,17400000.0
2009-06-10 00:15:00,1.5168,1.5168,1.51665,1.5168,53000000.0
2009-06-10 00:16:00,1.51665,1.5168,1.51665,1.51675,28800000.0
2009-06-10 00:17:00,1.51656,1.51662,1.51653,1.51658,88400000.0
2009-06-10 00:18:00,1.51675,1.5168,1.5167,1.5167,36000000.0
2009-06-10 00:19:00,1.5168,1.51685,1.51675,1.51685,7800000.0
2009-06-10 00:20:00,1.51695,1.517,1.51695,1.517,11800000.0
2009-06-10 00:21:00,1.51705,1.5171,1.517,1.51705,5000000.0
2009-06-10 00:22:00,1.517,1.51705,1.51675,1.51685,10200000.0
2009-06-10 00:23:00,1.51685,1.51705,1.51685,1.517,42600000.0
2009-06-10 00:24:00,1.5168,1.51685,1.51655,1.51655,85800000.0
2009-06-10 00:25:00,1.51645,1.5166,1.51625,1.51635,31800000.0
2009-06-10 00:26:00,1.51655,1.5169,1.51635,1.5169,28000000.0
2009-06-10 00:27:00,1.51685,1.51685,1.51665,1.51665,17400000.0
2009-06-10 00:28:00,1.5167,1.51675,1.51665,1.51665,36000000.0
2009-06-10 00:29:00,1.5167,1.5167,1.5167,1.5167,2000000.0
2009-06-10 00:30:00,1.5167,1.5167,1.5167,1.5167,1000000.0
2009-06-10 00:31:00,1.51665,1.51665,1.51665,1.51665,23600000.0
2009-06-10 00:32:00,1.51675,1.51685,1.51675,1.5168,12800000.0
2009-06-10 00:33:00,1.51685,1.51685,1.51685,1.51685,1000000.0
2009-06-10 00:34:00,1.5168,1.5168,1.51675,1.5168,8000000.0
2009-06-10 00:35:00,1.51675,1.51675,1.51675,1.51675,1000000.0
2009-06-10 00:36:00,1.51658,1.51664,1.51654,1.51664,107600000.0
2009-06-10 00:37:00,1.51675,1.5168,1.51675,1.5168,2000000.0
2009-06-10 00:38:00,1.5166,1.51664,1.51648,1.51664,246600000.0
2009-06-10 00:39:00,1.51675,1.51705,1.51675,1.51685,12000000.0
2009-06-10 00:40:00,1.5169,1.517,1.5169,1.517,6000000.0
2009-06-10 00:41:00,1.51705,1.51705,1.517,1.517,4000000.0
2009-06-10 00:42:00,1.517,1.51705,1.5169,1.517,7000000.0
2009-06-10 00:43:00,1.517,1.51705,1.517,1.517,9800000.0
2009-06-10 00:44:00,1.517,1.517,1.517,1.517,2000000.0
2009-06-10 00:45:00,1.5169,1.51695,1.51675,1.51695,50200000.0
2009-06-10 00:46:00,1.5169,1.5169,1.51675,1.5168,18800000.0
2009-06-10 00:47:00,1.51675,1.5168,1.5167,1.5168,40400000.0
2009-06-10 00:48:00,1.51675,1.51685,1.51675,1.51685,6800000.0
2009-06-10 00:49:00,1.5168,1.5168,1.51675,1.5168,10600000.0
2009-06-10 00:50:00,1.51675,1.5168,1.51675,1.5168,35400000.0
2009-06-10 00:51:00,1.5168,1.51685,1.5168,1.5168,41400000.0
2009-06-10 00:52:00,1.5169,1.51725,1.5169,1.51725,50600000.0
2009-06-10 00:53:00,1.51725,1.51725,1.5171,1.5172,59200000.0
2009-06-10 00:54:00,1.51725,1.51735,1.5168,1.5168,242200000.0
2009-06-10 00:55:00,1.51675,1.517,1.51675,1.51695,58000000.0
2009-06-10 00:56:00,1.5169,1.51705,1.5169,1.51705,58000000.0
2009-06-10 00:57:00,1.517,1.51705,1.517,1.51705,29200000.0
2009-06-10 00:58:00,1.517,1.517,1.5167,1.51675,120000000.0
2009-06-10 00:59:00,1.5167,1.5169,1.51655,1.5168,231800000.0
2009-06-10 01:00:00,1.5168,1.51745,1.51675,1.5168,73600000.0
2009-06-10 01:01:00,1.5168,1.51685,1.51675,1.51675,96800000.0
2009-06-10 01:02:00,1.51675,1.5168,1.5166,1.5167,179200000.0
2009-06-10 01:03:00,1.5167,1.5167,1.5167,1.5167,68400000.0
2009-06-10 01:04:00,1.5167,1.5168,1.5167,1.5168,12000000.0
2009-06-10 01:05:00,1.5168,1.5168,1.5167,1.5168,40400000.0
2009-06-10 01:06:00,1.5168,1.5168,1.5168,1.5168,12000000.0
2009-06-10 01:07:00,1.5168,1.5168,1.5168,1.5168,18000000.0
2009-06-10 01:08:00,1.5168,1.51685,1.5168,1.5168,60800000.0
2009-06-10 01:09:00,1.51675,1.51695,1.51675,1.5168,90600000.0
2009-06-10 01:10:00,1.5168,1.5168,1.5168,1.5168,11800000.0
2009-06-10 01:11:00,1.5168,1.5168,1.5168,1.5168,36000000.0
2009-06-10 01:12:00,1.5168,1.5168,1.5168,1.5168,59400000.0
2009-06-10 01:13:00,1.5167,1.5168,1.5167,1.5168,25600000.0
2009-06-10 01:14:00,1.5168,1.5169,1.51665,1.5168,103000000.0
2009-06-10 01:15:00,1.5169,1.51705,1.5168,1.51695,107200000.0
2009-06-10 01:16:00,1.517,1.51715,1.517,1.51715,41000000.0
2009-06-10 01:17:00,1.51705,1.51705,1.51695,1.51695,22200000.0
2009-06-10 01:18:00,1.5172,1.5172,1.5169,1.51695,63400000.0
2009-06-10 01:19:00,1.51695,1.51695,1.51695,1.51695,4000000.0
2009-06-10 01:20:00,1.51695,1.51695,1.5169,1.51695,28600000.0
2009-06-10 01:21:00,1.517,1.51705,1.51695,1.51695,20000000.0
2009-06-10 01:22:00,1.51695,1.51695,1.5169,1.5169,18200000.0
2009-06-10 01:23:00,1.51695,1.51695,1.5168,1.51685,58800000.0
2009-06-10 01:24:00,1.5168,1.5168,1.5168,1.5168,23800000.0
2009-06-10 01:25:00,1.51685,1.51685,1.5168,1.51685,23200000.0
2009-06-10 01:26:00,1.51685,1.51695,1.51675,1.51695,107000000.0
2009-06-10 01:27:00,1.51695,1.517,1.5169,1.51695,74400000.0
2009-06-10 01:28:00,1.5171,1.51715,1.517,1.51705,34800000.0
2009-06-10 01:29:00,1.51685,1.5169,1.51685,1.5169,30000000.0
2009-06-10 01:30:00,1.5169,1.517,1.5169,1.51695,44800000.0
2009-06-10 01:31:00,1.51695,1.51705,1.51695,1.517,89800000.0
2009-06-10 01:32:00,1.51695,1.51695,1.5169,1.51695,28400000.0
2009-06-10 01:33:00,1.51695,1.51715,1.51695,1.517,79400000.0
2009-06-10 01:34:00,1.517,1.517,1.517,1.517,13000000.0
2009-06-10 01:35:00,1.517,1.51705,1.5166,1.5167,206000000.0
2009-06-10 01:36:00,1.5167,1.51675,1.51665,1.51665,44800000.0
2009-06-10 01:37:00,1.51663,1.51668,1.51661,1.51663,44800000.0
2009-06-10 01:38:00,1.51665,1.51675,1.5165,1.51655,41600000.0
2009-06-10 01:39:00,1.51655,1.51665,1.51655,1.51665,30000000.0
2009-06-10 01:40:00,1.51665,1.51665,1.51655,1.51665,102800000.0
2009-06-10 01:41:00,1.51665,1.5167,1.51645,1.51645,204200000.0
2009-06-10 01:42:00,1.51645,1.51655,1.51645,1.51655,48600000.0
2009-06-10 01:43:00,1.51655,1.51665,1.51655,1.51655,19800000.0
2009-06-10 01:44:00,1.51655,1.5166,1.51645,1.51655,57400000.0
2009-06-10 01:45:00,1.51655,1.51665,1.51655,1.51665,17800000.0
2009-06-10 01:46:00,1.51613,1.51637,1.51613,1.51637,267800000.0
2009-06-10 01:47:00,1.5167,1.5167,1.5167,1.5167,6200000.0
2009-06-10 01:48:00,1.5167,1.51675,1.5167,1.51675,21800000.0
2009-06-10 01:49:00,1.51675,1.51675,1.51665,1.5167,35400000.0
2009-06-10 01:50:00,1.5167,1.5168,1.51665,1.5168,72400000.0
2009-06-10 01:51:00,1.51685,1.517,1.51675,1.517,121400000.0
2009-06-10 01:52:00,1.517,1.517,1.5169,1.51695,85800000.0
2009-06-10 01:53:00,1.51695,1.51695,1.51695,1.51695,32000000.0
2009-06-10 01:54:00,1.51695,1.51695,1.5169,1.51695,53600000.0
2009-06-10 01:55:00,1.517,1.5171,1.517,1.51705,49200000.0
2009-06-10 01:56:00,1.5171,1.5172,1.5171,1.5171,76200000.0
2009-06-10 01:57:00,1.51715,1.5172,1.5171,1.5171,86600000.0
2009-06-10 01:58:00,1.51715,1.51715,1.51705,1.51705,51000000.0
2009-06-10 01:59:00,1.51705,1.51715,1.51705,1.51705,75600000.0
2009-06-10 02:00:00,1.51705,1.5172,1.517,1.51705,303400000.0
2009-06-10 02:01:00,1.51705,1.5173,1.517,1.51725,235400000.0
2009-06-10 02:02:00,1.51725,1.5174,1.51725,1.5173,98200000.0
2009-06-10 02:03:00,1.5173,1.5173,1.51695,1.51695,188600000.0
2009-06-10 02:04:00,1.517,1.517,1.51675,1.5168,170600000.0
2009-06-10 02:05:00,1.5169,1.51695,1.5168,1.51685,173800000.0
2009-06-10 02:06:00,1.51685,1.517,1.51685,1.517,196000000.0
2009-06-10 02:07:00,1.517,1.51705,1.51695,1.51705,158200000.0
2009-06-10 02:08:00,1.517,1.5171,1.5169,1.51705,118800000.0
2009-06-10 02:09:00,1.51705,1.51715,1.51685,1.51685,223200001.0
2009-06-10 02:10:00,1.51685,1.51705,1.51685,1.51695,244600000.0
2009-06-10 02:11:00,1.51695,1.51695,1.5165,1.51655,303200000.0
2009-06-10 02:12:00,1.5166,1.5167,1.51655,1.5167,58200000.0
2009-06-10 02:13:00,1.51675,1.51685,1.51655,1.51685,164800000.0
2009-06-10 02:14:00,1.51675,1.5169,1.5167,1.5167,84200000.0
2009-06-10 02:15:00,1.5167,1.51675,1.5167,1.5167,48400000.0
2009-06-10 02:16:00,1.51675,1.51675,1.51665,1.51665,32600000.0
2009-06-10 02:17:00,1.5167,1.5167,1.51665,1.5167,48000000.0
2009-06-10 02:18:00,1.5167,1.517,1.5167,1.517,116600000.0
2009-06-10 02:19:00,1.517,1.51705,1.5169,1.517,89200000.0
2009-06-10 02:20:00,1.517,1.5171,1.51685,1.51705,266600000.0
2009-06-10 02:21:00,1.5172,1.5172,1.51675,1.5168,434800000.0
2009-06-10 02:22:00,1.51675,1.51695,1.5167,1.5169,467400000.0
2009-06-10 02:23:00,1.5168,1.5169,1.51675,1.5168,178800001.0
2009-06-10 02:24:00,1.5168,1.5169,1.51675,1.51675,229600000.0
2009-06-10 02:25:00,1.51685,1.5169,1.51675,1.5169,121400000.0
2009-06-10 02:26:00,1.51685,1.5171,1.5168,1.5169,196400000.0
2009-06-10 02:27:00,1.51685,1.5172,1.51685,1.517,95200000.0
2009-06-10 02:28:00,1.51695,1.51705,1.51695,1.517,67400000.0
2009-06-10 02:29:00,1.51695,1.517,1.51695,1.51695,121800000.0
2009-06-10 02:30:00,1.517,1.5171,1.51695,1.51695,216000000.0
2009-06-10 02:31:00,1.51705,1.51705,1.5168,1.51685,151600000.0
2009-06-10 02:32:00,1.51675,1.51685,1.51675,1.51675,225200000.0
2009-06-10 02:33:00,1.51675,1.51675,1.51675,1.51675,33000000.0
2009-06-10 02:34:00,1.51675,1.51675,1.5165,1.51655,77400000.0
2009-06-10 02:35:00,1.51655,1.51655,1.5165,1.5165,203200000.0
2009-06-10 02:36:00,1.5165,1.51665,1.5165,1.51665,288400000.0
2009-06-10 02:37:00,1.5167,1.51675,1.51655,1.5166,171800000.0
2009-06-10 02:38:00,1.5166,1.51665,1.51645,1.51655,413000000.0
2009-06-10 02:39:00,1.51655,1.5167,1.51645,1.51665,289400000.0
2009-06-10 02:40:00,1.51665,1.51675,1.51665,1.51665,249600000.0
2009-06-10 02:41:00,1.51665,1.51665,1.51655,1.51655,222400000.0
2009-06-10 02:42:00,1.51655,1.51665,1.5165,1.51655,250400000.0
2009-06-10 02:43:00,1.51655,1.5167,1.51655,1.51665,140600000.0
2009-06-10 02:44:00,1.5167,1.51685,1.51665,1.51675,192200000.0
2009-06-10 02:45:00,1.51675,1.5168,1.5167,1.5167,81800000.0
2009-06-10 02:46:00,1.51675,1.51675,1.5167,1.5167,47200000.0
2009-06-10 02:47:00,1.51675,1.51685,1.51675,1.51685,27800000.0
2009-06-10 02:48:00,1.51685,1.51685,1.51675,1.5168,67800000.0
2009-06-10 02:49:00,1.5168,1.51685,1.5168,1.51685,44400000.0
2009-06-10 02:50:00,1.51685,1.51685,1.51665,1.51665,292600000.0
2009-06-10 02:51:00,1.51665,1.5167,1.5166,1.5167,259400000.0
2009-06-10 02:52:00,1.5167,1.51675,1.51665,1.5167,115600000.0
2009-06-10 02:53:00,1.5167,1.51675,1.5166,1.5166,108000000.0
2009-06-10 02:54:00,1.51665,1.5167,1.51665,1.51665,135400000.0
2009-06-10 02:55:00,1.51675,1.51685,1.51665,1.51685,154400000.0
2009-06-10 02:56:00,1.51685,1.5169,1.51665,1.51675,127000000.0
2009-06-10 02:57:00,1.51675,1.51695,1.51675,1.51695,101600000.0
2009-06-10 02:58:00,1.51695,1.51695,1.51655,1.51655,100600000.0
2009-06-10 02:59:00,1.51655,1.51665,1.51655,1.5166,172000000.0
2009-06-10 03:00:00,1.5166,1.51675,1.51655,1.51665,124800000.0
2009-06-10 03:01:00,1.51665,1.51685,1.51655,1.51665,251000000.0
2009-06-10 03:02:00,1.5167,1.5171,1.5167,1.51705,401800000.0
2009-06-10 03:03:00,1.51705,1.51705,1.51685,1.5169,315000000.0
2009-06-10 03:04:00,1.51685,1.51735,1.51685,1.51725,291400000.0
2009-06-10 03:05:00,1.51725,1.51735,1.51695,1.517,573400000.0
2009-06-10 03:06:00,1.51695,1.51705,1.51675,1.5168,319400000.0
2009-06-10 03:07:00,1.5169,1.51695,1.5169,1.5169,91600000.0
2009-06-10 03:08:00,1.51695,1.51695,1.51685,1.51685,51800000.0
2009-06-10 03:09:00,1.5169,1.5171,1.5169,1.51695,79600000.0
2009-06-10 03:10:00,1.517,1.5171,1.5169,1.5169,150200000.0
2009-06-10 03:11:00,1.51695,1.51705,1.5169,1.517,163000000.0
2009-06-10 03:12:00,1.517,1.5172,1.51695,1.5171,386600000.0
2009-06-10 03:13:00,1.5171,1.5172,1.51705,1.51715,378000000.0
2009-06-10 03:14:00,1.51715,1.5172,1.51695,1.5171,302600000.0
2009-06-10 03:15:00,1.5171,1.5172,1.51705,1.5171,209200000.0
2009-06-10 03:16:00,1.5171,1.51725,1.51705,1.51705,227800000.0
2009-06-10 03:17:00,1.5171,1.5171,1.51705,1.5171,174000000.0
2009-06-10 03:18:00,1.5171,1.51715,1.5171,1.5171,115200000.0
2009-06-10 03:19:00,1.5171,1.51715,1.5171,1.5171,72800000.0
2009-06-10 03:20:00,1.51715,1.5172,1.5171,1.5171,175000000.0
2009-06-10 03:21:00,1.5171,1.51715,1.51705,1.5171,93200000.0
2009-06-10 03:22:00,1.5171,1.5171,1.5171,1.5171,103200000.0
2009-06-10 03:23:00,1.5171,1.51715,1.517,1.5171,286200000.0
2009-06-10 03:24:00,1.5171,1.5172,1.51705,1.51715,173000000.0
2009-06-10 03:25:00,1.51715,1.51725,1.517,1.51705,206000000.0
2009-06-10 03:26:00,1.51705,1.5172,1.51695,1.5172,176400000.0
2009-06-10 03:27:00,1.5172,1.5172,1.517,1.51705,285400000.0
2009-06-10 03:28:00,1.51705,1.5171,1.5168,1.5168,142200000.0
2009-06-10 03:29:00,1.5168,1.5168,1.5166,1.51675,137600000.0
2009-06-10 03:30:00,1.51665,1.51685,1.51655,1.5167,157200000.0
2009-06-10 03:31:00,1.51665,1.51675,1.51665,1.51665,47800000.0
2009-06-10 03:32:00,1.51665,1.51685,1.51655,1.51655,106200000.0
2009-06-10 03:33:00,1.51655,1.51695,1.51655,1.51685,302200000.0
2009-06-10 03:34:00,1.51685,1.517,1.5168,1.51685,222000000.0
2009-06-10 03:35:00,1.51685,1.5169,1.51665,1.51665,196200000.0
2009-06-10 03:36:00,1.51665,1.51675,1.5166,1.5166,164000000.0
2009-06-10 03:37:00,1.5166,1.5167,1.51645,1.5167,334600000.0
2009-06-10 03:38:00,1.5167,1.51675,1.51655,1.51665,206800000.0
2009-06-10 03:39:00,1.51665,1.5168,1.51665,1.51675,227000000.0
2009-06-10 03:40:00,1.51675,1.5168,1.51665,1.51675,273600000.0
2009-06-10 03:41:00,1.5167,1.51675,1.51665,1.5167,243800000.0
2009-06-10 03:42:00,1.51675,1.51685,1.5167,1.5168,211200000.0
2009-06-10 03:43:00,1.5168,1.5168,1.51665,1.51665,188200000.0
2009-06-10 03:44:00,1.51665,1.51665,1.51665,1.51665,60000000.0
2009-06-10 03:45:00,1.51665,1.5168,1.51665,1.51665,113600000.0
2009-06-10 03:46:00,1.51675,1.5169,1.5167,1.5167,162800000.0
2009-06-10 03:47:00,1.5167,1.5168,1.5167,1.5168,64600000.0
2009-06-10 03:48:00,1.5168,1.51685,1.5168,1.51685,53400000.0
2009-06-10 03:49:00,1.51685,1.51695,1.51685,1.51685,109400000.0
2009-06-10 03:50:00,1.5168,1.51685,1.51675,1.5168,169200000.0
2009-06-10 03:51:00,1.5168,1.5168,1.5167,1.5167,235800001.0
2009-06-10 03:52:00,1.5167,1.51675,1.5167,1.51675,200200000.0
2009-06-10 03:53:00,1.51675,1.51675,1.5167,1.51675,136800000.0
2009-06-10 03:54:00,1.5167,1.51675,1.51655,1.51655,235000000.0
2009-06-10 03:55:00,1.51655,1.51665,1.51655,1.5166,91000000.0
2009-06-10 03:56:00,1.5166,1.5166,1.51655,1.51655,45000000.0
2009-06-10 03:57:00,1.51655,1.51665,1.51655,1.5166,34800000.0
2009-06-10 03:58:00,1.51665,1.5167,1.5166,1.51665,211400000.0
2009-06-10 03:59:00,1.51665,1.51665,1.51665,1.51665,25200000.0
2009-06-10 04:00:00,1.51665,1.5167,1.51665,1.51665,67400000.0
2009-06-10 04:01:00,1.5167,1.5167,1.51665,1.51665,74600000.0
2009-06-10 04:02:00,1.5167,1.5167,1.51665,1.51665,79600000.0
2009-06-10 04:03:00,1.51655,1.51685,1.51655,1.51675,226000000.0
2009-06-10 04:04:00,1.51675,1.51685,1.51655,1.5168,262400000.0
2009-06-10 04:05:00,1.51685,1.51685,1.5166,1.51665,205800000.0
2009-06-10 04:06:00,1.51665,1.51665,1.51645,1.51645,138400000.0
2009-06-10 04:07:00,1.51645,1.51645,1.5164,1.51645,62600000.0
2009-06-10 04:08:00,1.51645,1.51645,1.51635,1.51645,60800000.0
2009-06-10 04:09:00,1.51645,1.51645,1.51635,1.5164,146200000.0
2009-06-10 04:10:00,1.5164,1.51645,1.5164,1.51645,76200000.0
2009-06-10 04:11:00,1.51635,1.51645,1.51635,1.51645,88400000.0
2009-06-10 04:12:00,1.51645,1.5166,1.51645,1.51655,38200000.0
2009-06-10 04:13:00,1.51655,1.5166,1.51645,1.51655,243400000.0
2009-06-10 04:14:00,1.51655,1.5167,1.51655,1.51665,133000000.0
2009-06-10 04:15:00,1.51665,1.51685,1.5166,1.51665,165200000.0
2009-06-10 04:16:00,1.51665,1.5168,1.51665,1.51675,325600000.0
2009-06-10 04:17:00,1.51675,1.51675,1.51665,1.51665,117800000.0
2009-06-10 04:18:00,1.51665,1.51675,1.51665,1.51675,46600000.0
2009-06-10 04:19:00,1.5168,1.5168,1.5167,1.5167,138400000.0
2009-06-10 04:20:00,1.5167,1.5168,1.5167,1.5168,93000000.0
2009-06-10 04:21:00,1.5168,1.5168,1.5167,1.5167,106000000.0
2009-06-10 04:22:00,1.5167,1.517,1.5166,1.5169,284200000.0
2009-06-10 04:23:00,1.5169,1.51695,1.5168,1.5169,125800000.0
2009-06-10 04:24:00,1.5168,1.5169,1.5168,1.51685,243800000.0
2009-06-10 04:25:00,1.5169,1.5169,1.5168,1.5168,94000000.0
2009-06-10 04:26:00,1.51685,1.5169,1.5168,1.5169,232200002.0
2009-06-10 04:27:00,1.5169,1.5169,1.51685,1.5169,76400000.0
2009-06-10 04:28:00,1.5169,1.51695,1.5169,1.51695,48400000.0
2009-06-10 04:29:00,1.517,1.51705,1.5167,1.5168,282800000.0
2009-06-10 04:30:00,1.51685,1.51685,1.51675,1.5168,134000000.0
2009-06-10 04:31:00,1.51675,1.51685,1.51675,1.5168,165800000.0
2009-06-10 04:32:00,1.5168,1.517,1.5168,1.51695,101200000.0
2009-06-10 04:33:00,1.5169,1.51695,1.51685,1.51685,209400000.0
2009-06-10 04:34:00,1.51685,1.51695,1.5168,1.51695,37400000.0
2009-06-10 04:35:00,1.51695,1.51705,1.51685,1.51695,386000000.0
2009-06-10 04:36:00,1.51695,1.51705,1.5169,1.5169,107600000.0
2009-06-10 04:37:00,1.5169,1.51695,1.51675,1.51685,152600000.0
2009-06-10 04:38:00,1.5168,1.51695,1.5168,1.5169,172800000.0
2009-06-10 04:39:00,1.51705,1.51705,1.51685,1.51685,337800000.0
2009-06-10 04:40:00,1.51685,1.51705,1.51675,1.51705,533400001.0
2009-06-10 04:41:00,1.51705,1.51715,1.5169,1.51715,273800005.0
2009-06-10 04:42:00,1.51715,1.51715,1.51715,1.51715,32200000.0
2009-06-10 04:43:00,1.51715,1.51715,1.5169,1.517,165600000.0
2009-06-10 04:44:00,1.51705,1.51715,1.51705,1.5171,91000000.0
2009-06-10 04:45:00,1.5171,1.5172,1.51685,1.5169,232400000.0
2009-06-10 04:46:00,1.5169,1.5171,1.51685,1.5171,49400000.0
2009-06-10 04:47:00,1.517,1.51705,1.51685,1.51685,269600000.0
2009-06-10 04:48:00,1.51685,1.517,1.5168,1.51685,116800001.0
2009-06-10 04:49:00,1.51685,1.5169,1.5168,1.51685,133000000.0
2009-06-10 04:50:00,1.5168,1.51685,1.5168,1.5168,14000000.0
2009-06-10 04:51:00,1.5168,1.51685,1.5168,1.5168,83200000.0
2009-06-10 04:52:00,1.5168,1.51685,1.5168,1.51685,90000000.0
2009-06-10 04:53:00,1.5168,1.517,1.5168,1.51685,75800000.0
2009-06-10 04:54:00,1.51675,1.51685,1.51675,1.51685,64000000.0
2009-06-10 04:55:00,1.51695,1.5171,1.51685,1.5169,199000000.0
2009-06-10 04:56:00,1.5169,1.5171,1.51685,1.51705,314800000.0
2009-06-10 04:57:00,1.51705,1.5172,1.51705,1.5171,251800000.0
2009-06-10 04:58:00,1.5171,1.51725,1.5171,1.51715,138000000.0
2009-06-10 04:59:00,1.51715,1.5174,1.51715,1.5174,91600000.0
2009-06-10 05:00:00,1.51745,1.51745,1.5171,1.51735,271400000.0
2009-06-10 05:01:00,1.51735,1.51735,1.51735,1.51735,23400000.0
2009-06-10 05:02:00,1.5172,1.51725,1.51715,1.51725,66000000.0
2009-06-10 05:03:00,1.51725,1.51725,1.51725,1.51725,28000000.0
2009-06-10 05:04:00,1.51735,1.51735,1.5171,1.51715,70200000.0
2009-06-10 05:05:00,1.5171,1.51725,1.5171,1.51725,18800000.0
2009-06-10 05:06:00,1.51725,1.5173,1.51715,1.5172,94600000.0
2009-06-10 05:07:00,1.5172,1.5172,1.5172,1.5172,4600000.0
2009-06-10 05:08:00,1.5172,1.5172,1.5171,1.5171,98000000.0
2009-06-10 05:09:00,1.5172,1.51725,1.51705,1.51705,315000000.0
2009-06-10 05:10:00,1.5171,1.5172,1.51705,1.5171,174600000.0
2009-06-10 05:11:00,1.5171,1.5171,1.51705,1.51705,252000000.0
2009-06-10 05:12:00,1.51705,1.51715,1.51705,1.51715,47400000.0
2009-06-10 05:13:00,1.51715,1.5172,1.51715,1.5172,67600000.0
2009-06-10 05:14:00,1.5172,1.5172,1.5172,1.5172,23000000.0
2009-06-10 05:15:00,1.5172,1.5172,1.5172,1.5172,27600000.0
2009-06-10 05:16:00,1.5172,1.5172,1.5172,1.5172,24600000.0
2009-06-10 05:17:00,1.5172,1.5172,1.51715,1.5172,72400000.0
2009-06-10 05:18:00,1.5172,1.51745,1.5171,1.51715,83000000.0
2009-06-10 05:19:00,1.5172,1.5173,1.51715,1.5172,85400000.0
2009-06-10 05:20:00,1.51725,1.51765,1.51715,1.51715,199200000.0
2009-06-10 05:21:00,1.5172,1.51755,1.5172,1.51735,362200000.0
2009-06-10 05:22:00,1.5173,1.51745,1.5171,1.5171,217000000.0
2009-06-10 05:23:00,1.5171,1.5175,1.5171,1.5172,264000000.0
2009-06-10 05:24:00,1.5172,1.51735,1.5172,1.51735,205400000.0
2009-06-10 05:25:00,1.51735,1.51755,1.5173,1.5175,241000001.0
2009-06-10 05:26:00,1.5175,1.5175,1.5175,1.5175,38000000.0
2009-06-10 05:27:00,1.5175,1.51755,1.5175,1.51755,65400000.0
2009-06-10 05:28:00,1.51755,1.51755,1.51755,1.51755,17400000.0
2009-06-10 05:29:00,1.51755,1.51755,1.5175,1.51755,40600000.0
2009-06-10 05:30:00,1.51755,1.5176,1.5175,1.51755,63800000.0
2009-06-10 05:31:00,1.51755,1.51755,1.51755,1.51755,5000000.0
2009-06-10 05:32:00,1.51755,1.51755,1.51755,1.51755,3000000.0
2009-06-10 05:33:00,1.51755,1.51755,1.51755,1.51755,42800000.0
2009-06-10 05:34:00,1.51755,1.51755,1.51755,1.51755,21400000.0
2009-06-10 05:35:00,1.51755,1.51755,1.51755,1.51755,6000000.0
2009-06-10 05:36:00,1.51755,1.51755,1.5175,1.51755,42800000.0
2009-06-10 05:37:00,1.51755,1.51755,1.51755,1.51755,7000000.0
2009-06-10 05:38:00,1.51755,1.51755,1.51755,1.51755,22800000.0
2009-06-10 05:39:00,1.51755,1.51765,1.5175,1.5175,118600000.0
2009-06-10 05:40:00,1.5175,1.51755,1.5173,1.5173,275999999.0
2009-06-10 05:41:00,1.5173,1.51745,1.5173,1.51745,102200003.0
2009-06-10 05:42:00,1.51745,1.51745,1.5173,1.51735,35600000.0
2009-06-10 05:43:00,1.5173,1.5175,1.5173,1.5174,103200000.0
2009-06-10 05:44:00,1.5174,1.5174,1.5173,1.51735,63600000.0
2009-06-10 05:45:00,1.51735,1.51735,1.51735,1.51735,28000000.0
2009-06-10 05:46:00,1.51735,1.5175,1.51735,1.51745,60600000.0
2009-06-10 05:47:00,1.51745,1.5176,1.51745,1.5175,67000000.0
2009-06-10 05:48:00,1.5176,1.5176,1.5176,1.5176,68200000.0
2009-06-10 05:49:00,1.51731,1.51731,1.5168,1.5168,26600000.0
2009-06-10 05:50:00,1.5176,1.5176,1.5175,1.5176,32400000.0
2009-06-10 05:51:00,1.5176,1.5176,1.5175,1.5176,31600000.0
2009-06-10 05:52:00,1.51755,1.5176,1.5175,1.5176,38400000.0
2009-06-10 05:53:00,1.51717,1.51738,1.51717,1.51738,17600000.0
2009-06-10 05:54:00,1.5176,1.5176,1.5175,1.5176,142000000.0
2009-06-10 05:55:00,1.5175,1.51765,1.5175,1.5176,132800000.0
2009-06-10 05:56:00,1.5175,1.51753,1.51745,1.51748,35400000.0
2009-06-10 05:57:00,1.5176,1.5176,1.5176,1.5176,49600000.0
2009-06-10 05:58:00,1.5176,1.5176,1.5176,1.5176,43400000.0
2009-06-10 05:59:00,1.5176,1.5176,1.5175,1.5176,59200000.0
2009-06-10 06:00:00,1.5176,1.5176,1.5176,1.5176,37200000.0
2009-06-10 06:01:00,1.5176,1.51775,1.5176,1.5176,128000000.0
2009-06-10 06:02:00,1.51765,1.51765,1.5176,1.5176,78200000.0
2009-06-10 06:03:00,1.5176,1.5176,1.5176,1.5176,14000000.0
2009-06-10 06:04:00,1.51745,1.51758,1.51745,1.51753,24800000.0
2009-06-10 06:05:00,1.5176,1.5176,1.5176,1.5176,32600000.0
2009-06-10 06:06:00,1.5176,1.5176,1.5176,1.5176,25000000.0
2009-06-10 06:07:00,1.5176,1.5176,1.51735,1.5174,27000000.0
2009-06-10 06:08:00,1.51735,1.51745,1.51735,1.51735,148200000.0
2009-06-10 06:09:00,1.5174,1.51745,1.51715,1.51715,305000005.0
2009-06-10 06:10:00,1.51715,1.5172,1.5169,1.51705,259600000.0
2009-06-10 06:11:00,1.51705,1.51705,1.51695,1.517,82400000.0
2009-06-10 06:12:00,1.51695,1.51715,1.51695,1.517,162400000.0
2009-06-10 06:13:00,1.517,1.517,1.5169,1.517,212000002.0
2009-06-10 06:14:00,1.517,1.517,1.51695,1.51695,194600000.0
2009-06-10 06:15:00,1.51695,1.51705,1.51655,1.51685,170400000.0
2009-06-10 06:16:00,1.51685,1.51695,1.51685,1.51695,152000000.0
2009-06-10 06:17:00,1.517,1.5171,1.51695,1.517,202600000.0
2009-06-10 06:18:00,1.51705,1.51725,1.51705,1.51705,88600000.0
2009-06-10 06:19:00,1.51705,1.51715,1.51705,1.51715,99000000.0
2009-06-10 06:20:00,1.51715,1.5173,1.51665,1.51685,212100000.0
2009-06-10 06:21:00,1.51685,1.51695,1.5168,1.51695,191600000.0
2009-06-10 06:22:00,1.517,1.51705,1.51675,1.51675,272400000.0
2009-06-10 06:23:00,1.51675,1.51675,1.5167,1.5167,282200002.0
2009-06-10 06:24:00,1.51675,1.5169,1.51675,1.51685,43200000.0
2009-06-10 06:25:00,1.51685,1.51685,1.51685,1.51685,20400000.0
2009-06-10 06:26:00,1.5169,1.5169,1.51685,1.5169,110000000.0
2009-06-10 06:27:00,1.5169,1.517,1.5168,1.5168,173799998.0
2009-06-10 06:28:00,1.5168,1.5171,1.5168,1.5168,201399999.0
2009-06-10 06:29:00,1.5168,1.5169,1.5168,1.5168,598400006.0
2009-06-10 06:30:00,1.51685,1.51685,1.5167,1.5167,357400000.0
2009-06-10 06:31:00,1.5167,1.5168,1.5167,1.51675,535800000.0
2009-06-10 06:32:00,1.51675,1.51675,1.51675,1.51675,166600000.0
2009-06-10 06:33:00,1.51675,1.5168,1.5167,1.51675,167800000.0
2009-06-10 06:34:00,1.51675,1.5169,1.5167,1.5169,334600000.0
2009-06-10 06:35:00,1.51695,1.517,1.5168,1.51695,212200000.0
2009-06-10 06:36:00,1.51695,1.51695,1.51685,1.51685,187000000.0
2009-06-10 06:37:00,1.51685,1.517,1.51675,1.51685,208600000.0
2009-06-10 06:38:00,1.51685,1.51685,1.51675,1.5168,303600001.0
2009-06-10 06:39:00,1.5168,1.5168,1.5167,1.51675,201200000.0
2009-06-10 06:40:00,1.51675,1.51685,1.5167,1.51675,346000003.0
2009-06-10 06:41:00,1.51675,1.51705,1.5167,1.51695,149400001.0
2009-06-10 06:42:00,1.5168,1.517,1.5168,1.517,138200000.0
2009-06-10 06:43:00,1.517,1.517,1.51665,1.51675,202200000.0
2009-06-10 06:44:00,1.5168,1.517,1.51675,1.5169,524600001.0
2009-06-10 06:45:00,1.5169,1.5171,1.5169,1.51695,369600000.0
2009-06-10 06:46:00,1.51695,1.5171,1.51685,1.51685,265800000.0
2009-06-10 06:47:00,1.5169,1.5171,1.51685,1.51695,488800000.0
2009-06-10 06:48:00,1.51695,1.5172,1.5169,1.5171,212000000.0
2009-06-10 06:49:00,1.5171,1.5171,1.5169,1.517,389200000.0
2009-06-10 06:50:00,1.51695,1.5171,1.5168,1.51695,407400000.0
2009-06-10 06:51:00,1.51695,1.517,1.5168,1.51685,336200000.0
2009-06-10 06:52:00,1.51685,1.51685,1.5168,1.5168,400600000.0
2009-06-10 06:53:00,1.51685,1.517,1.5168,1.5168,187800000.0
2009-06-10 06:54:00,1.5168,1.5169,1.5168,1.51685,318000000.0
2009-06-10 06:55:00,1.51685,1.5169,1.5168,1.51685,141200000.0
2009-06-10 06:56:00,1.51685,1.51695,1.5168,1.51685,368000001.0
2009-06-10 06:57:00,1.5168,1.51685,1.5168,1.5168,197600000.0
2009-06-10 06:58:00,1.51685,1.51705,1.5168,1.51695,271200000.0
2009-06-10 06:59:00,1.51685,1.51685,1.5166,1.51685,464000001.0
2009-06-10 07:00:00,1.51695,1.517,1.5167,1.5167,195800000.0
2009-06-10 07:01:00,1.5167,1.5167,1.5166,1.5167,242000000.0
2009-06-10 07:02:00,1.51665,1.5168,1.5166,1.51665,301600000.0
2009-06-10 07:03:00,1.51665,1.51665,1.51665,1.51665,111000000.0
2009-06-10 07:04:00,1.5167,1.5167,1.5166,1.51665,89400000.0
2009-06-10 07:05:00,1.5167,1.51675,1.51655,1.51675,337600000.0
2009-06-10 07:06:00,1.5166,1.51685,1.51655,1.5168,197600000.0
2009-06-10 07:07:00,1.51685,1.5169,1.5167,1.5167,80000001.0
2009-06-10 07:08:00,1.51685,1.51685,1.51685,1.51685,19800000.0
2009-06-10 07:09:00,1.51685,1.517,1.51675,1.5169,127600000.0
2009-06-10 07:10:00,1.5169,1.517,1.5168,1.51685,296000000.0
2009-06-10 07:11:00,1.51685,1.51695,1.5167,1.51695,238800002.0
2009-06-10 07:12:00,1.51695,1.51735,1.5169,1.51705,314700000.0
2009-06-10 07:13:00,1.51705,1.5172,1.51695,1.517,267800000.0
2009-06-10 07:14:00,1.517,1.5172,1.5169,1.51695,594600003.0
2009-06-10 07:15:00,1.51695,1.5171,1.51695,1.51705,161600000.0
2009-06-10 07:16:00,1.51705,1.51705,1.5169,1.51695,207600000.0
2009-06-10 07:17:00,1.51695,1.51705,1.5169,1.51695,272600001.0
2009-06-10 07:18:00,1.51695,1.51715,1.5168,1.5169,503000000.0
2009-06-10 07:19:00,1.5169,1.51705,1.5169,1.517,403200000.0
2009-06-10 07:20:00,1.517,1.51725,1.517,1.5172,280200000.0
2009-06-10 07:21:00,1.5172,1.5172,1.51705,1.51705,124400000.0
2009-06-10 07:22:00,1.51705,1.5173,1.517,1.51725,305400000.0
2009-06-10 07:23:00,1.51725,1.5173,1.5171,1.51715,299600000.0
2009-06-10 07:24:00,1.51715,1.5174,1.5171,1.5174,351200001.0
2009-06-10 07:25:00,1.5174,1.51755,1.5173,1.51735,145000002.0
2009-06-10 07:26:00,1.51755,1.5176,1.5173,1.5174,394599999.0
2009-06-10 07:27:00,1.5174,1.5176,1.51735,1.5175,304800000.0
2009-06-10 07:28:00,1.5176,1.5177,1.5172,1.5176,390800002.0
2009-06-10 07:29:00,1.5176,1.51775,1.5174,1.5176,233000000.0
2009-06-10 07:30:00,1.5175,1.5176,1.51725,1.5176,605600000.0
2009-06-10 07:31:00,1.5175,1.5176,1.51735,1.5174,233200000.0
2009-06-10 07:32:00,1.51745,1.5175,1.5173,1.51735,152400000.0
2009-06-10 07:33:00,1.51735,1.51735,1.51725,1.5173,311200000.0
2009-06-10 07:34:00,1.5173,1.51735,1.51725,1.5173,543400000.0
2009-06-10 07:35:00,1.5173,1.51735,1.5172,1.5173,146200000.0
2009-06-10 07:36:00,1.51725,1.5173,1.5172,1.5172,58400000.0
2009-06-10 07:37:00,1.5172,1.5174,1.5172,1.5172,246200000.0
2009-06-10 07:38:00,1.51725,1.51725,1.5172,1.5172,272000000.0
2009-06-10 07:39:00,1.5172,1.5172,1.51715,1.5172,70400000.0
2009-06-10 07:40:00,1.51715,1.51725,1.5171,1.5171,219000000.0
2009-06-10 07:41:00,1.5171,1.51735,1.5171,1.5172,302200000.0
2009-06-10 07:42:00,1.5172,1.51725,1.5171,1.5171,196000000.0
2009-06-10 07:43:00,1.5171,1.51725,1.5171,1.5171,242600000.0
2009-06-10 07:44:00,1.51715,1.5173,1.5171,1.51715,155600000.0
2009-06-10 07:45:00,1.51715,1.51715,1.51715,1.51715,45600000.0
2009-06-10 07:46:00,1.51715,1.5172,1.5171,1.5172,313600000.0
2009-06-10 07:47:00,1.5172,1.51735,1.51705,1.5173,405000000.0
2009-06-10 07:48:00,1.51735,1.51735,1.5171,1.51725,283000000.0
2009-06-10 07:49:00,1.5173,1.51755,1.5172,1.51725,352800000.0
2009-06-10 07:50:00,1.51725,1.5174,1.5172,1.51725,388800000.0
2009-06-10 07:51:00,1.5172,1.51725,1.51715,1.5172,137799999.0
2009-06-10 07:52:00,1.51715,1.51725,1.517,1.5172,254800000.0
2009-06-10 07:53:00,1.51725,1.5174,1.5172,1.51725,350800000.0
2009-06-10 07:54:00,1.51725,1.5173,1.51705,1.5171,191600000.0
2009-06-10 07:55:00,1.5171,1.5173,1.51705,1.5172,333000000.0
2009-06-10 07:56:00,1.5172,1.51735,1.51705,1.51735,211600000.0
2009-06-10 07:57:00,1.5174,1.5174,1.51735,1.51735,73000000.0
2009-06-10 07:58:00,1.51735,1.51745,1.5169,1.5172,203100000.0
2009-06-10 07:59:00,1.5173,1.51735,1.517,1.51715,310000000.0
2009-06-10 08:00:00,1.51715,1.5172,1.51705,1.5171,259800000.0
2009-06-10 08:01:00,1.5171,1.51725,1.51705,1.51715,340000000.0
2009-06-10 08:02:00,1.5172,1.51725,1.517,1.5171,206600000.0
2009-06-10 08:03:00,1.5171,1.51725,1.51705,1.51705,216200000.0
2009-06-10 08:04:00,1.51705,1.51715,1.517,1.517,187000000.0
2009-06-10 08:05:00,1.517,1.51715,1.517,1.5171,201200000.0
2009-06-10 08:06:00,1.5171,1.5172,1.51705,1.5171,218800000.0
2009-06-10 08:07:00,1.51715,1.5172,1.517,1.51715,388800000.0
2009-06-10 08:08:00,1.51715,1.5172,1.517,1.517,362800000.0
2009-06-10 08:09:00,1.517,1.5171,1.51695,1.517,470200000.0
2009-06-10 08:10:00,1.51705,1.51715,1.51695,1.5171,387000000.0
2009-06-10 08:11:00,1.5171,1.5171,1.51695,1.517,142800000.0
2009-06-10 08:12:00,1.517,1.51705,1.51695,1.51695,436000000.0
2009-06-10 08:13:00,1.517,1.5173,1.51695,1.51695,424600000.0
2009-06-10 08:14:00,1.51695,1.51715,1.5168,1.517,407600000.0
2009-06-10 08:15:00,1.517,1.5172,1.51685,1.51705,183200000.0
2009-06-10 08:16:00,1.517,1.51715,1.51695,1.517,380400000.0
2009-06-10 08:17:00,1.517,1.51735,1.517,1.51735,395999999.0
2009-06-10 08:18:00,1.51735,1.51745,1.5173,1.51735,338800000.0
2009-06-10 08:19:00,1.5174,1.5174,1.5172,1.51735,153400000.0
2009-06-10 08:20:00,1.51735,1.51735,1.5172,1.5172,216000000.0
2009-06-10 08:21:00,1.5172,1.51735,1.5172,1.5172,149000000.0
2009-06-10 08:22:00,1.5172,1.51735,1.5172,1.51735,427800000.0
2009-06-10 08:23:00,1.5173,1.51745,1.5172,1.5173,275600000.0
2009-06-10 08:24:00,1.5173,1.5174,1.51725,1.51735,188600000.0
2009-06-10 08:25:00,1.51735,1.51735,1.5173,1.51735,138200000.0
2009-06-10 08:26:00,1.51735,1.51775,1.5173,1.51745,369400000.0
2009-06-10 08:27:00,1.5174,1.5177,1.51735,1.5176,138600000.0
2009-06-10 08:28:00,1.5177,1.5177,1.51745,1.5175,72400000.0
2009-06-10 08:29:00,1.5175,1.5177,1.5174,1.5176,50400000.0
2009-06-10 08:30:00,1.5176,1.51765,1.5176,1.5176,40800000.0
2009-06-10 08:31:00,1.51765,1.51765,1.51735,1.51755,356200000.0
2009-06-10 08:32:00,1.5176,1.5176,1.51735,1.51745,561700000.0
2009-06-10 08:33:00,1.5175,1.51765,1.51745,1.51745,304600000.0
2009-06-10 08:34:00,1.5175,1.51755,1.5173,1.51745,440000000.0
2009-06-10 08:35:00,1.51745,1.51755,1.51735,1.51735,161200000.0
2009-06-10 08:36:00,1.51745,1.51755,1.51725,1.51725,170000000.0
2009-06-10 08:37:00,1.51725,1.51745,1.51725,1.51745,467600000.0
2009-06-10 08:38:00,1.51745,1.5175,1.51725,1.51725,367400000.0
2009-06-10 08:39:00,1.51725,1.5174,1.51715,1.5172,428599999.0
2009-06-10 08:40:00,1.51715,1.5174,1.51715,1.51735,249400000.0
2009-06-10 08:41:00,1.51735,1.51765,1.51735,1.5176,481799999.0
2009-06-10 08:42:00,1.5176,1.51775,1.5175,1.51775,222000002.0
2009-06-10 08:43:00,1.5177,1.51775,1.51735,1.51745,341200004.0
2009-06-10 08:44:00,1.51745,1.51755,1.51705,1.5172,604400004.0
2009-06-10 08:45:00,1.5172,1.51735,1.51675,1.5172,481000000.0
2009-06-10 08:46:00,1.5172,1.51725,1.51695,1.5171,615000001.0
2009-06-10 08:47:00,1.5171,1.5171,1.51695,1.51705,576000000.0
2009-06-10 08:48:00,1.5171,1.51715,1.517,1.5171,420000000.0
2009-06-10 08:49:00,1.5171,1.51715,1.517,1.51705,436200000.0
2009-06-10 08:50:00,1.5171,1.5171,1.51695,1.51705,522400000.0
2009-06-10 08:51:00,1.51695,1.5174,1.51695,1.5173,498000000.0
2009-06-10 08:52:00,1.5173,1.51745,1.51715,1.5174,627400003.0
2009-06-10 08:53:00,1.5174,1.51755,1.51715,1.5174,361800000.0
2009-06-10 08:54:00,1.5174,1.51765,1.5173,1.5174,497000000.0
2009-06-10 08:55:00,1.5175,1.5175,1.5171,1.5173,502200000.0
2009-06-10 08:56:00,1.5172,1.51725,1.51665,1.5167,555000000.0
2009-06-10 08:57:00,1.51655,1.51655,1.5161,1.5161,429000000.0
2009-06-10 08:58:00,1.51615,1.51635,1.51605,1.51625,522600000.0
2009-06-10 08:59:00,1.5163,1.5163,1.51575,1.5158,409000000.0
2009-06-10 09:00:00,1.5158,1.51615,1.51575,1.51595,334900000.0
2009-06-10 09:01:00,1.5161,1.5164,1.51605,1.5162,387500000.0
2009-06-10 09:02:00,1.51615,1.5166,1.51615,1.51635,339200000.0
2009-06-10 09:03:00,1.51635,1.51655,1.516,1.516,400400000.0
2009-06-10 09:04:00,1.516,1.5162,1.51595,1.51595,582600002.0
2009-06-10 09:05:00,1.51595,1.51615,1.51595,1.51615,186400000.0
2009-06-10 09:06:00,1.51615,1.51625,1.51615,1.51625,256400000.0
2009-06-10 09:07:00,1.51625,1.51635,1.51615,1.51625,325600001.0
2009-06-10 09:08:00,1.51615,1.51625,1.51615,1.51625,224200000.0
2009-06-10 09:09:00,1.51625,1.51635,1.51625,1.51625,277000000.0
2009-06-10 09:10:00,1.51625,1.51665,1.51625,1.51645,224800000.0
2009-06-10 09:11:00,1.51645,1.51655,1.5161,1.5162,249600000.0
2009-06-10 09:12:00,1.5162,1.5165,1.5162,1.51635,387400000.0
2009-06-10 09:13:00,1.51635,1.51665,1.51635,1.51655,196000000.0
2009-06-10 09:14:00,1.51655,1.5166,1.51635,1.5165,242600000.0
2009-06-10 09:15:00,1.5165,1.5165,1.51625,1.51635,155000000.0
2009-06-10 09:16:00,1.51635,1.5167,1.51635,1.51645,180600000.0
2009-06-10 09:17:00,1.51645,1.51655,1.51635,1.5164,342600000.0
2009-06-10 09:18:00,1.51645,1.51665,1.51635,1.51655,171200000.0
2009-06-10 09:19:00,1.51655,1.5167,1.51635,1.5166,481600000.0
2009-06-10 09:20:00,1.5166,1.5168,1.5165,1.51665,287000000.0
2009-06-10 09:21:00,1.5166,1.5168,1.51655,1.51665,229800000.0
2009-06-10 09:22:00,1.51665,1.51675,1.51655,1.51655,222600000.0
2009-06-10 09:23:00,1.51655,1.5168,1.51645,1.5168,420000000.0
2009-06-10 09:24:00,1.5168,1.51695,1.51675,1.51675,269900000.0
2009-06-10 09:25:00,1.5168,1.51685,1.51665,1.51665,199000000.0
2009-06-10 09:26:00,1.51665,1.5168,1.51655,1.5168,252800000.0
2009-06-10 09:27:00,1.5168,1.5168,1.51635,1.51645,543400001.0
2009-06-10 09:28:00,1.51655,1.5166,1.51645,1.51645,206000000.0
2009-06-10 09:29:00,1.51635,1.51655,1.51625,1.5164,171400000.0
2009-06-10 09:30:00,1.5164,1.5167,1.51635,1.51655,335300000.0
2009-06-10 09:31:00,1.51655,1.51665,1.51645,1.5166,445600000.0
2009-06-10 09:32:00,1.5166,1.51665,1.5164,1.51645,177800000.0
2009-06-10 09:33:00,1.51645,1.51665,1.51645,1.51645,107600000.0
2009-06-10 09:34:00,1.5165,1.51665,1.51645,1.51655,159400000.0
2009-06-10 09:35:00,1.5166,1.5167,1.51655,1.51655,341800000.0
2009-06-10 09:36:00,1.5167,1.5167,1.51645,1.5165,247200000.0
2009-06-10 09:37:00,1.5165,1.5165,1.5162,1.51625,270200000.0
2009-06-10 09:38:00,1.51625,1.51645,1.51625,1.5164,220400000.0
2009-06-10 09:39:00,1.5164,1.51675,1.5164,1.5167,316400000.0
2009-06-10 09:40:00,1.5167,1.5167,1.5162,1.51645,539800000.0
2009-06-10 09:41:00,1.5164,1.51645,1.51615,1.51625,483800000.0
2009-06-10 09:42:00,1.51625,1.51635,1.51615,1.51615,342200000.0
2009-06-10 09:43:00,1.51615,1.51625,1.51615,1.51615,348700000.0
2009-06-10 09:44:00,1.51615,1.5166,1.51615,1.51645,284800000.0
2009-06-10 09:45:00,1.51645,1.517,1.51645,1.517,385000000.0
2009-06-10 09:46:00,1.517,1.51735,1.51685,1.51685,364000001.0
2009-06-10 09:47:00,1.5168,1.51685,1.51655,1.51675,419400000.0
2009-06-10 09:48:00,1.5168,1.51715,1.51645,1.51655,549199999.0
2009-06-10 09:49:00,1.51655,1.51675,1.51655,1.51665,274600000.0
2009-06-10 09:50:00,1.51675,1.5175,1.51675,1.5174,420000000.0
2009-06-10 09:51:00,1.5173,1.51775,1.5171,1.5171,475400000.0
2009-06-10 09:52:00,1.5171,1.5171,1.51685,1.517,508000000.0
2009-06-10 09:53:00,1.51695,1.51705,1.51695,1.51695,195800000.0
2009-06-10 09:54:00,1.51695,1.51715,1.5168,1.51685,542400000.0
2009-06-10 09:55:00,1.51685,1.51725,1.51685,1.517,378800000.0
2009-06-10 09:56:00,1.517,1.5172,1.51685,1.5169,459200000.0
2009-06-10 09:57:00,1.51695,1.5171,1.51665,1.51685,551400000.0
2009-06-10 09:58:00,1.5168,1.517,1.51675,1.5169,225600000.0
2009-06-10 09:59:00,1.5169,1.5171,1.5169,1.5169,318200000.0
2009-06-10 10:00:00,1.51685,1.5172,1.5167,1.51705,369200000.0
2009-06-10 10:01:00,1.51705,1.51715,1.51695,1.51695,324200000.0
2009-06-10 10:02:00,1.51695,1.51715,1.51695,1.51695,452200000.0
2009-06-10 10:03:00,1.51695,1.51705,1.51685,1.51695,647599998.0
2009-06-10 10:04:00,1.51695,1.5172,1.51675,1.517,511800000.0
2009-06-10 10:05:00,1.51695,1.5171,1.51675,1.51675,413200000.0
2009-06-10 10:06:00,1.51675,1.5169,1.51665,1.51665,415200001.0
2009-06-10 10:07:00,1.5168,1.5168,1.51665,1.51665,399800000.0
2009-06-10 10:08:00,1.51665,1.5168,1.51665,1.5168,367500000.0
2009-06-10 10:09:00,1.5168,1.5169,1.51675,1.51685,210000000.0
2009-06-10 10:10:00,1.517,1.5174,1.51685,1.51715,310600000.0
2009-06-10 10:11:00,1.5172,1.51735,1.51705,1.51725,253800000.0
2009-06-10 10:12:00,1.51725,1.51735,1.51705,1.5171,291600000.0
2009-06-10 10:13:00,1.51715,1.5173,1.51705,1.5172,379800000.0
2009-06-10 10:14:00,1.5173,1.51735,1.5172,1.5173,256000000.0
2009-06-10 10:15:00,1.5173,1.5174,1.5173,1.5174,140800000.0
2009-06-10 10:16:00,1.5174,1.51745,1.51715,1.51735,139400000.0
2009-06-10 10:17:00,1.51745,1.51745,1.51725,1.5173,143800000.0
2009-06-10 10:18:00,1.5173,1.51745,1.51725,1.5174,168600000.0
2009-06-10 10:19:00,1.5173,1.51735,1.51725,1.5173,185400000.0
2009-06-10 10:20:00,1.5172,1.5173,1.51705,1.51725,371400000.0
2009-06-10 10:21:00,1.51715,1.51725,1.51705,1.51705,326400000.0
2009-06-10 10:22:00,1.51705,1.5171,1.51685,1.51685,544800000.0
2009-06-10 10:23:00,1.51685,1.517,1.51685,1.51685,678200000.0
2009-06-10 10:24:00,1.51685,1.51705,1.51685,1.51695,485600000.0
2009-06-10 10:25:00,1.517,1.51705,1.51695,1.51695,307600000.0
2009-06-10 10:26:00,1.51695,1.51715,1.51695,1.51705,250600000.0
2009-06-10 10:27:00,1.51705,1.51705,1.5167,1.51685,240600000.0
2009-06-10 10:28:00,1.51685,1.51685,1.51645,1.5165,267100000.0
2009-06-10 10:29:00,1.51655,1.5166,1.5162,1.51645,456400000.0
2009-06-10 10:30:00,1.51645,1.5167,1.51625,1.5163,318400000.0
2009-06-10 10:31:00,1.5163,1.51635,1.5162,1.51625,299400000.0
2009-06-10 10:32:00,1.5163,1.5165,1.51625,1.5163,259900002.0
2009-06-10 10:33:00,1.5163,1.5165,1.51625,1.51625,331600000.0
2009-06-10 10:34:00,1.51625,1.51645,1.5162,1.51625,442400000.0
2009-06-10 10:35:00,1.5163,1.5166,1.51625,1.5164,415800000.0
2009-06-10 10:36:00,1.5164,1.5166,1.51635,1.5164,413800000.0
2009-06-10 10:37:00,1.51645,1.5165,1.51635,1.51635,232400000.0
2009-06-10 10:38:00,1.51645,1.5166,1.51635,1.5165,380000000.0
2009-06-10 10:39:00,1.5165,1.51665,1.51645,1.5166,336200000.0
2009-06-10 10:40:00,1.51665,1.51675,1.5166,1.51665,293000000.0
2009-06-10 10:41:00,1.51665,1.5169,1.51665,1.51675,264600000.0
2009-06-10 10:42:00,1.5169,1.51695,1.51675,1.5168,319000000.0
2009-06-10 10:43:00,1.5168,1.517,1.5167,1.51695,226400000.0
2009-06-10 10:44:00,1.517,1.517,1.5168,1.5168,130400000.0
2009-06-10 10:45:00,1.5169,1.5169,1.5167,1.51675,97200000.0
2009-06-10 10:46:00,1.51675,1.5169,1.51675,1.51675,180400000.0
2009-06-10 10:47:00,1.51675,1.5169,1.51675,1.5168,116800000.0
2009-06-10 10:48:00,1.5168,1.5168,1.51675,1.51675,82200000.0
2009-06-10 10:49:00,1.51675,1.51685,1.5167,1.5167,168000000.0
2009-06-10 10:50:00,1.5167,1.5168,1.51665,1.51665,310600000.0
2009-06-10 10:51:00,1.51665,1.5169,1.51655,1.51675,240200000.0
2009-06-10 10:52:00,1.51685,1.5169,1.51675,1.5168,130400000.0
2009-06-10 10:53:00,1.5168,1.5168,1.51655,1.5167,173400000.0
2009-06-10 10:54:00,1.51665,1.5168,1.51645,1.5167,317000001.0
2009-06-10 10:55:00,1.5168,1.5168,1.5164,1.5166,376000000.0
2009-06-10 10:56:00,1.51655,1.5167,1.51645,1.51655,204200000.0
2009-06-10 10:57:00,1.5166,1.5168,1.51645,1.51665,138800000.0
2009-06-10 10:58:00,1.51665,1.5168,1.51655,1.5168,249800000.0
2009-06-10 10:59:00,1.5168,1.5168,1.51655,1.51665,438200000.0
2009-06-10 11:00:00,1.5166,1.5168,1.51625,1.5163,341400000.0
2009-06-10 11:01:00,1.51625,1.5164,1.51615,1.51625,514000000.0
2009-06-10 11:02:00,1.51625,1.51635,1.51625,1.5163,197799999.0
2009-06-10 11:03:00,1.51635,1.5164,1.51625,1.51635,236400000.0
2009-06-10 11:04:00,1.51635,1.5165,1.51625,1.5164,304400000.0
2009-06-10 11:05:00,1.5164,1.51645,1.51635,1.5164,221800000.0
2009-06-10 11:06:00,1.51635,1.51655,1.51635,1.51635,383000000.0
2009-06-10 11:07:00,1.5164,1.51655,1.5163,1.5164,308400000.0
2009-06-10 11:08:00,1.5164,1.5166,1.51635,1.51655,350400000.0
2009-06-10 11:09:00,1.51645,1.51675,1.51645,1.51655,413800000.0
2009-06-10 11:10:00,1.51645,1.5166,1.5164,1.5164,279600000.0
2009-06-10 11:11:00,1.51635,1.5166,1.51635,1.51635,236000000.0
2009-06-10 11:12:00,1.51635,1.51645,1.51635,1.51635,294800000.0
2009-06-10 11:13:00,1.51635,1.51655,1.51635,1.51645,338000000.0
2009-06-10 11:14:00,1.51635,1.5165,1.51635,1.51645,129400000.0
2009-06-10 11:15:00,1.51645,1.5166,1.51645,1.51645,232800000.0
2009-06-10 11:16:00,1.51645,1.5167,1.51645,1.5165,461600000.0
2009-06-10 11:17:00,1.51655,1.5166,1.51645,1.51645,327600000.0
2009-06-10 11:18:00,1.51645,1.51645,1.5162,1.51635,154200000.0
2009-06-10 11:19:00,1.5164,1.5165,1.51625,1.51625,501400000.0
2009-06-10 11:20:00,1.51625,1.5165,1.51625,1.51645,217000000.0
2009-06-10 11:21:00,1.51645,1.5166,1.51635,1.51635,325400000.0
2009-06-10 11:22:00,1.51635,1.51645,1.5163,1.5164,420600000.0
2009-06-10 11:23:00,1.51635,1.5165,1.5163,1.51645,188600000.0
2009-06-10 11:24:00,1.51645,1.51645,1.51635,1.51645,134400000.0
2009-06-10 11:25:00,1.51645,1.51645,1.5163,1.5163,323400000.0
2009-06-10 11:26:00,1.5163,1.5167,1.5163,1.5165,392200000.0
2009-06-10 11:27:00,1.5164,1.5166,1.51635,1.51635,347400000.0
2009-06-10 11:28:00,1.51635,1.5165,1.51625,1.51635,362000000.0
2009-06-10 11:29:00,1.51635,1.51645,1.51625,1.51625,310200000.0
2009-06-10 11:30:00,1.51625,1.5164,1.51615,1.51625,477600000.0
2009-06-10 11:31:00,1.51625,1.5165,1.5162,1.51635,381000000.0
2009-06-10 11:32:00,1.51635,1.5165,1.51625,1.51625,452000000.0
2009-06-10 11:33:00,1.51625,1.5164,1.5162,1.5162,314800000.0
2009-06-10 11:34:00,1.5162,1.51645,1.5162,1.51625,426400000.0
2009-06-10 11:35:00,1.5163,1.5164,1.5162,1.51625,420800000.0
2009-06-10 11:36:00,1.51625,1.51635,1.5162,1.51625,431000000.0
2009-06-10 11:37:00,1.51625,1.51635,1.51615,1.51615,257800000.0
2009-06-10 11:38:00,1.51615,1.51635,1.5161,1.5162,279400000.0
2009-06-10 11:39:00,1.51615,1.5164,1.51615,1.51625,340800000.0
2009-06-10 11:40:00,1.51625,1.51635,1.51615,1.51625,267800000.0
2009-06-10 11:41:00,1.51635,1.51655,1.51615,1.5164,377100000.0
2009-06-10 11:42:00,1.51635,1.5165,1.51605,1.51615,431100000.0
2009-06-10 11:43:00,1.51605,1.5162,1.51605,1.51605,256600000.0
2009-06-10 11:44:00,1.51615,1.51615,1.516,1.51615,248600000.0
2009-06-10 11:45:00,1.51615,1.51615,1.516,1.5161,273600000.0
2009-06-10 11:46:00,1.5161,1.51615,1.51595,1.516,270200000.0
2009-06-10 11:47:00,1.516,1.51615,1.51595,1.51595,464000000.0
2009-06-10 11:48:00,1.51595,1.51615,1.51595,1.51595,274400000.0
2009-06-10 11:49:00,1.51595,1.51615,1.51595,1.51605,151200000.0
2009-06-10 11:50:00,1.5161,1.5164,1.51605,1.51625,315000000.0
2009-06-10 11:51:00,1.51625,1.51635,1.5161,1.51615,294800000.0
2009-06-10 11:52:00,1.51615,1.5163,1.5161,1.5161,438000000.0
2009-06-10 11:53:00,1.51605,1.51625,1.51595,1.516,573000000.0
2009-06-10 11:54:00,1.516,1.51625,1.5159,1.51605,469399997.0
2009-06-10 11:55:00,1.51605,1.51625,1.51595,1.516,498800000.0
2009-06-10 11:56:00,1.516,1.51615,1.51595,1.51605,302600000.0
2009-06-10 11:57:00,1.51605,1.5162,1.51595,1.516,692600000.0
2009-06-10 11:58:00,1.5161,1.51625,1.516,1.51605,752200000.0
2009-06-10 11:59:00,1.516,1.51615,1.5159,1.51615,402200000.0
2009-06-10 12:00:00,1.51615,1.5164,1.51615,1.51625,398799999.0
2009-06-10 12:01:00,1.51625,1.51635,1.5161,1.5163,436800000.0
2009-06-10 12:02:00,1.5163,1.5165,1.5162,1.51645,382800000.0
2009-06-10 12:03:00,1.51635,1.51645,1.51625,1.51625,449000000.0
2009-06-10 12:04:00,1.51635,1.51645,1.51625,1.51625,440400000.0
2009-06-10 12:05:00,1.5163,1.51655,1.51615,1.5163,505799998.0
2009-06-10 12:06:00,1.5164,1.5165,1.51615,1.5164,343799999.0
2009-06-10 12:07:00,1.5164,1.5165,1.5162,1.5164,377400000.0
2009-06-10 12:08:00,1.5163,1.5168,1.51625,1.5167,336600000.0
2009-06-10 12:09:00,1.51665,1.5168,1.51635,1.5164,438400000.0
2009-06-10 12:10:00,1.5164,1.51665,1.51635,1.51645,360000000.0
2009-06-10 12:11:00,1.5164,1.5169,1.5162,1.5169,535200001.0
2009-06-10 12:12:00,1.51685,1.51685,1.51655,1.5167,529200000.0
2009-06-10 12:13:00,1.5167,1.5169,1.51655,1.51665,503200000.0
2009-06-10 12:14:00,1.51665,1.51675,1.51665,1.51665,345000000.0
2009-06-10 12:15:00,1.5167,1.51695,1.51665,1.5168,421800000.0
2009-06-10 12:16:00,1.51675,1.5169,1.51675,1.51675,328400000.0
2009-06-10 12:17:00,1.51675,1.51695,1.5167,1.51685,227000000.0
2009-06-10 12:18:00,1.51685,1.517,1.5168,1.5168,353200000.0
2009-06-10 12:19:00,1.51685,1.5169,1.51665,1.51665,451200001.0
2009-06-10 12:20:00,1.51665,1.5168,1.51645,1.51655,623600000.0
2009-06-10 12:21:00,1.5166,1.5168,1.51645,1.51655,399200000.0
2009-06-10 12:22:00,1.51655,1.51675,1.51645,1.51645,516399999.0
2009-06-10 12:23:00,1.51655,1.51685,1.5165,1.51685,358800000.0
2009-06-10 12:24:00,1.51685,1.5169,1.5166,1.51675,355900000.0
2009-06-10 12:25:00,1.51685,1.517,1.51675,1.51685,203000000.0
2009-06-10 12:26:00,1.5169,1.51705,1.5168,1.517,452199999.0
2009-06-10 12:27:00,1.51705,1.51705,1.5167,1.51675,349400000.0
2009-06-10 12:28:00,1.51675,1.5168,1.51665,1.5168,230000000.0
2009-06-10 12:29:00,1.5168,1.51705,1.51665,1.51685,245200000.0
2009-06-10 12:30:00,1.5169,1.517,1.5168,1.5169,316200000.0
2009-06-10 12:31:00,1.5168,1.517,1.5167,1.51685,344600000.0
2009-06-10 12:32:00,1.51685,1.51695,1.5168,1.51685,191800000.0
2009-06-10 12:33:00,1.51695,1.517,1.5168,1.5168,334200000.0
2009-06-10 12:34:00,1.5168,1.5169,1.51675,1.51675,502000000.0
2009-06-10 12:35:00,1.51675,1.51695,1.51675,1.51675,719400000.0
2009-06-10 12:36:00,1.51675,1.51695,1.51675,1.51685,252800000.0
2009-06-10 12:37:00,1.5169,1.51695,1.51665,1.51675,268400000.0
2009-06-10 12:38:00,1.51675,1.5168,1.5165,1.5165,248000000.0
2009-06-10 12:39:00,1.5165,1.51675,1.51645,1.5165,316000000.0
2009-06-10 12:40:00,1.51665,1.51665,1.5164,1.5165,222200000.0
2009-06-10 12:41:00,1.5165,1.51665,1.51645,1.51655,326600000.0
2009-06-10 12:42:00,1.51655,1.51655,1.51645,1.51645,231400000.0
2009-06-10 12:43:00,1.51645,1.5165,1.5163,1.5163,240000000.0
2009-06-10 12:44:00,1.5163,1.5164,1.51625,1.5163,235800000.0
2009-06-10 12:45:00,1.51635,1.5165,1.51625,1.5163,428200000.0
2009-06-10 12:46:00,1.5163,1.5164,1.51625,1.5163,367000000.0
2009-06-10 12:47:00,1.5163,1.5163,1.516,1.51615,246000000.0
2009-06-10 12:48:00,1.51615,1.5163,1.51605,1.51615,273200000.0
2009-06-10 12:49:00,1.51615,1.5163,1.5161,1.5161,425000000.0
2009-06-10 12:50:00,1.5161,1.5162,1.51605,1.51615,519600000.0
2009-06-10 12:51:00,1.5161,1.5162,1.5161,1.51615,484800000.0
2009-06-10 12:52:00,1.5161,1.5162,1.51605,1.5162,417200000.0
2009-06-10 12:53:00,1.5162,1.5163,1.51615,1.5162,698000000.0
2009-06-10 12:54:00,1.51615,1.51625,1.51615,1.51615,336800000.0
2009-06-10 12:55:00,1.5162,1.5162,1.51615,1.5162,174600000.0
2009-06-10 12:56:00,1.5162,1.5162,1.51605,1.51615,89800000.0
2009-06-10 12:57:00,1.51615,1.51625,1.516,1.51605,179400000.0
2009-06-10 12:58:00,1.51605,1.51605,1.51585,1.5159,213200000.0
2009-06-10 12:59:00,1.51585,1.51625,1.51585,1.51615,259000000.0
2009-06-10 13:00:00,1.51615,1.51625,1.51585,1.51605,502200000.0
2009-06-10 13:01:00,1.51605,1.5162,1.51595,1.516,244600000.0
2009-06-10 13:02:00,1.51595,1.5161,1.51585,1.51585,287800000.0
2009-06-10 13:03:00,1.51595,1.51595,1.51585,1.51585,37600000.0
2009-06-10 13:04:00,1.51585,1.51605,1.51585,1.51585,284800000.0
2009-06-10 13:05:00,1.51595,1.51595,1.51595,1.51595,76000000.0
2009-06-10 13:06:00,1.51595,1.51605,1.51595,1.51595,157199999.0
2009-06-10 13:07:00,1.51595,1.51605,1.51595,1.51605,96000000.0
2009-06-10 13:08:00,1.51605,1.51605,1.51595,1.51595,144400000.0
2009-06-10 13:09:00,1.516,1.516,1.51575,1.51575,332400000.0
2009-06-10 13:10:00,1.51585,1.5159,1.51575,1.51575,244200000.0
2009-06-10 13:11:00,1.51585,1.51585,1.51575,1.51585,266199999.0
2009-06-10 13:12:00,1.51585,1.51585,1.51585,1.51585,111000000.0
2009-06-10 13:13:00,1.51585,1.5159,1.51575,1.51575,314200000.0
2009-06-10 13:14:00,1.51575,1.5159,1.51575,1.5158,430599998.0
2009-06-10 13:15:00,1.5158,1.51585,1.51575,1.51575,557200002.0
2009-06-10 13:16:00,1.51575,1.5158,1.51545,1.51565,362990001.0
2009-06-10 13:17:00,1.51565,1.51585,1.51565,1.51565,398600000.0
2009-06-10 13:18:00,1.51565,1.5158,1.51555,1.51555,161000000.0
2009-06-10 13:19:00,1.51565,1.5157,1.51555,1.51555,414600000.0
2009-06-10 13:20:00,1.5156,1.5159,1.51555,1.51575,334200000.0
2009-06-10 13:21:00,1.51575,1.516,1.51575,1.5159,153000000.0
2009-06-10 13:22:00,1.51585,1.5163,1.5158,1.5162,479600000.0
2009-06-10 13:23:00,1.5162,1.51645,1.51595,1.5163,531800000.0
2009-06-10 13:24:00,1.5162,1.5164,1.5158,1.5159,458000000.0
2009-06-10 13:25:00,1.51585,1.5159,1.5155,1.51565,417200000.0
2009-06-10 13:26:00,1.5157,1.5158,1.51555,1.51565,388400000.0
2009-06-10 13:27:00,1.51565,1.51585,1.5156,1.51575,345200000.0
2009-06-10 13:28:00,1.51575,1.51595,1.51565,1.51585,353200000.0
2009-06-10 13:29:00,1.5159,1.5159,1.51565,1.51575,352000000.0
2009-06-10 13:30:00,1.5158,1.5159,1.5156,1.51575,298600000.0
2009-06-10 13:31:00,1.5158,1.5159,1.51575,1.5159,283000000.0
2009-06-10 13:32:00,1.5159,1.516,1.5157,1.51585,541600000.0
2009-06-10 13:33:00,1.51585,1.516,1.5157,1.5159,739599999.0
2009-06-10 13:34:00,1.516,1.5161,1.51575,1.516,352800000.0
2009-06-10 13:35:00,1.516,1.516,1.51575,1.51585,288800000.0
2009-06-10 13:36:00,1.51585,1.516,1.5158,1.516,293200000.0
2009-06-10 13:37:00,1.516,1.51615,1.51595,1.5161,332400000.0
2009-06-10 13:38:00,1.5161,1.5162,1.51595,1.5161,448000000.0
2009-06-10 13:39:00,1.51605,1.51625,1.51595,1.5161,394200000.0
2009-06-10 13:40:00,1.51605,1.5162,1.51595,1.5161,384200000.0
2009-06-10 13:41:00,1.5161,1.51625,1.51605,1.5161,276600000.0
2009-06-10 13:42:00,1.51605,1.51625,1.51595,1.5161,534400000.0
2009-06-10 13:43:00,1.5161,1.51635,1.516,1.51615,681200000.0
2009-06-10 13:44:00,1.51615,1.5162,1.51595,1.5161,498200000.0
2009-06-10 13:45:00,1.5161,1.5162,1.51595,1.51605,296800000.0
2009-06-10 13:46:00,1.5161,1.51615,1.51595,1.5161,262400000.0
2009-06-10 13:47:00,1.51605,1.5161,1.51595,1.51595,588000000.0
2009-06-10 13:48:00,1.51595,1.516,1.51585,1.516,465000000.0
2009-06-10 13:49:00,1.516,1.5161,1.5159,1.516,302400000.0
2009-06-10 13:50:00,1.516,1.5161,1.51585,1.51585,394400000.0
2009-06-10 13:51:00,1.51585,1.516,1.5158,1.51585,476400001.0
2009-06-10 13:52:00,1.5159,1.51605,1.51585,1.516,428600000.0
2009-06-10 13:53:00,1.51595,1.51605,1.51595,1.516,536800000.0
2009-06-10 13:54:00,1.51595,1.5161,1.51595,1.516,748000000.0
2009-06-10 13:55:00,1.516,1.5162,1.51595,1.5161,625000000.0
2009-06-10 13:56:00,1.51615,1.51625,1.51605,1.51615,477400000.0
2009-06-10 13:57:00,1.51615,1.51625,1.51615,1.5162,271400000.0
2009-06-10 13:58:00,1.5162,1.51635,1.51605,1.51625,346200000.0
2009-06-10 13:59:00,1.51625,1.51635,1.5162,1.5163,319800000.0
2009-06-10 14:00:00,1.51635,1.51645,1.51605,1.5163,515600000.0
2009-06-10 14:01:00,1.5163,1.51645,1.5159,1.51625,346800000.0
2009-06-10 14:02:00,1.51625,1.51635,1.51585,1.516,494400000.0
2009-06-10 14:03:00,1.51585,1.51585,1.51565,1.51575,537400000.0
2009-06-10 14:04:00,1.51565,1.51595,1.51565,1.51565,267800000.0
2009-06-10 14:05:00,1.51565,1.51575,1.5155,1.51565,395400000.0
2009-06-10 14:06:00,1.51565,1.5157,1.5154,1.51565,521400000.0
2009-06-10 14:07:00,1.5156,1.51575,1.51555,1.51555,537200000.0
2009-06-10 14:08:00,1.5156,1.51575,1.51555,1.5156,375000000.0
2009-06-10 14:09:00,1.5155,1.51575,1.51545,1.51555,488400005.0
2009-06-10 14:10:00,1.51555,1.5156,1.5152,1.51535,402200000.0
2009-06-10 14:11:00,1.51535,1.5155,1.5152,1.5154,471600000.0
2009-06-10 14:12:00,1.5154,1.51555,1.51535,1.51545,297800000.0
2009-06-10 14:13:00,1.51545,1.51565,1.51545,1.51555,414400000.0
2009-06-10 14:14:00,1.51555,1.5159,1.51555,1.51585,443800000.0
2009-06-10 14:15:00,1.51585,1.516,1.5156,1.5159,452000000.0
2009-06-10 14:16:00,1.51585,1.51595,1.51575,1.51575,585600002.0
2009-06-10 14:17:00,1.5158,1.5158,1.5154,1.51545,384600000.0
2009-06-10 14:18:00,1.51545,1.51545,1.5152,1.51545,430399999.0
2009-06-10 14:19:00,1.51545,1.51545,1.51535,1.51535,254800000.0
2009-06-10 14:20:00,1.51535,1.51585,1.51535,1.51535,448400000.0
2009-06-10 14:21:00,1.51535,1.5156,1.5153,1.51545,472600001.0
2009-06-10 14:22:00,1.5155,1.5155,1.51525,1.5154,462600000.0
2009-06-10 14:23:00,1.5153,1.5154,1.51525,1.5153,587800000.0
2009-06-10 14:24:00,1.5153,1.51535,1.51525,1.51525,258600000.0
2009-06-10 14:25:00,1.5153,1.5153,1.51505,1.5153,390800000.0
2009-06-10 14:26:00,1.5153,1.51555,1.51515,1.5153,271400000.0
2009-06-10 14:27:00,1.5152,1.5155,1.5152,1.5154,274200000.0
2009-06-10 14:28:00,1.5154,1.5154,1.5152,1.5154,169800000.0
2009-06-10 14:29:00,1.51535,1.5154,1.51495,1.51495,316200000.0
2009-06-10 14:30:00,1.51505,1.5153,1.515,1.5152,383600000.0
2009-06-10 14:31:00,1.5151,1.51525,1.51505,1.51515,679000000.0
2009-06-10 14:32:00,1.51505,1.51535,1.51505,1.5152,284600000.0
2009-06-10 14:33:00,1.5152,1.51525,1.51505,1.5152,267200000.0
2009-06-10 14:34:00,1.5152,1.5153,1.5152,1.5152,395600000.0
2009-06-10 14:35:00,1.5152,1.51525,1.51495,1.51495,338400000.0
2009-06-10 14:36:00,1.51485,1.515,1.5141,1.51435,592400000.0
2009-06-10 14:37:00,1.5144,1.51455,1.5138,1.51385,564000000.0
2009-06-10 14:38:00,1.51385,1.51405,1.51295,1.51365,647200000.0
2009-06-10 14:39:00,1.51375,1.5143,1.51375,1.51415,510600000.0
2009-06-10 14:40:00,1.51415,1.51445,1.5141,1.51435,668200000.0
2009-06-10 14:41:00,1.5144,1.51455,1.51395,1.514,575200000.0
2009-06-10 14:42:00,1.514,1.5143,1.51395,1.5142,638199999.0
2009-06-10 14:43:00,1.5142,1.5142,1.51405,1.51405,489799999.0
2009-06-10 14:44:00,1.5141,1.51425,1.51405,1.5142,563000000.0
2009-06-10 14:45:00,1.51415,1.5145,1.51405,1.5145,323800000.0
2009-06-10 14:46:00,1.51435,1.5145,1.51425,1.51435,595600000.0
2009-06-10 14:47:00,1.51435,1.5145,1.51435,1.5144,276800000.0
2009-06-10 14:48:00,1.51435,1.5145,1.51425,1.5143,317600000.0
2009-06-10 14:49:00,1.5143,1.5145,1.51425,1.51435,776200003.0
2009-06-10 14:50:00,1.51435,1.51445,1.5142,1.51425,552800001.0
2009-06-10 14:51:00,1.5143,1.51475,1.51415,1.5142,389300000.0
2009-06-10 14:52:00,1.5142,1.5144,1.51415,1.51415,306400000.0
2009-06-10 14:53:00,1.51415,1.51415,1.51405,1.51415,251400000.0
2009-06-10 14:54:00,1.51415,1.5142,1.51405,1.5141,459800000.0
2009-06-10 14:55:00,1.5141,1.5144,1.51405,1.51425,524000000.0
2009-06-10 14:56:00,1.51425,1.51445,1.51405,1.51415,794300000.0
2009-06-10 14:57:00,1.51415,1.5144,1.51415,1.51425,657000000.0
2009-06-10 14:58:00,1.51435,1.51455,1.51425,1.5145,530600000.0
2009-06-10 14:59:00,1.5145,1.5146,1.5144,1.5144,819400001.0
2009-06-10 15:00:00,1.51445,1.51445,1.51405,1.51415,594400000.0
2009-06-10 15:01:00,1.51415,1.5146,1.51415,1.51415,634000000.0
2009-06-10 15:02:00,1.51415,1.5144,1.51395,1.51395,390200000.0
2009-06-10 15:03:00,1.51395,1.51435,1.51385,1.51425,625800004.0
2009-06-10 15:04:00,1.51425,1.5145,1.5142,1.5142,619600000.0
2009-06-10 15:05:00,1.51425,1.5143,1.5139,1.51395,650200002.0
2009-06-10 15:06:00,1.51395,1.5141,1.51385,1.51395,712800005.0
2009-06-10 15:07:00,1.51395,1.51395,1.51375,1.5139,347000000.0
2009-06-10 15:08:00,1.51385,1.5139,1.5137,1.51375,368800000.0
2009-06-10 15:09:00,1.51375,1.5138,1.5133,1.51335,365000000.0
2009-06-10 15:10:00,1.51335,1.51355,1.51335,1.51355,557800002.0
2009-06-10 15:11:00,1.51355,1.5137,1.51355,1.51355,426800000.0
2009-06-10 15:12:00,1.5137,1.5137,1.51345,1.51365,311000000.0
2009-06-10 15:13:00,1.51365,1.51375,1.51355,1.5137,390200000.0
2009-06-10 15:14:00,1.51365,1.51395,1.5136,1.51385,390400000.0
2009-06-10 15:15:00,1.5139,1.514,1.51365,1.51375,594600000.0
2009-06-10 15:16:00,1.5138,1.51385,1.51355,1.51355,448400000.0
2009-06-10 15:17:00,1.5136,1.51375,1.51345,1.51355,341400000.0
2009-06-10 15:18:00,1.5136,1.5136,1.5135,1.51355,169800000.0
2009-06-10 15:19:00,1.51355,1.5137,1.51335,1.51345,317000000.0
2009-06-10 15:20:00,1.5134,1.5135,1.5134,1.5135,350400000.0
2009-06-10 15:21:00,1.51345,1.5136,1.5134,1.51345,539400000.0
2009-06-10 15:22:00,1.5135,1.51365,1.51345,1.51355,263000000.0
2009-06-10 15:23:00,1.51345,1.5135,1.5134,1.51345,244200000.0
2009-06-10 15:24:00,1.51345,1.5137,1.51345,1.51345,246800000.0
2009-06-10 15:25:00,1.51345,1.5136,1.51335,1.51335,445800000.0
2009-06-10 15:26:00,1.51335,1.51345,1.51325,1.51325,293200001.0
2009-06-10 15:27:00,1.51325,1.5134,1.51315,1.51315,474000000.0
2009-06-10 15:28:00,1.51315,1.51325,1.51295,1.51305,395000000.0
2009-06-10 15:29:00,1.51305,1.5132,1.51295,1.51315,324600000.0
2009-06-10 15:30:00,1.51315,1.5133,1.51305,1.51325,588400000.0
2009-06-10 15:31:00,1.51325,1.5133,1.5128,1.5128,684000000.0
2009-06-10 15:32:00,1.51275,1.51315,1.51275,1.5131,448600000.0
2009-06-10 15:33:00,1.513,1.5132,1.51295,1.51295,429600000.0
2009-06-10 15:34:00,1.51295,1.51295,1.51265,1.51275,378800000.0
2009-06-10 15:35:00,1.51275,1.51305,1.51255,1.51295,512700000.0
2009-06-10 15:36:00,1.513,1.5131,1.51245,1.51265,335000000.0
2009-06-10 15:37:00,1.51265,1.5128,1.51245,1.5127,283400000.0
2009-06-10 15:38:00,1.5127,1.5127,1.51255,1.51255,242800000.0
2009-06-10 15:39:00,1.51255,1.51285,1.51255,1.51275,491000004.0
2009-06-10 15:40:00,1.51275,1.5129,1.51265,1.5129,342000001.0
2009-06-10 15:41:00,1.51285,1.513,1.51265,1.51265,456800003.0
2009-06-10 15:42:00,1.5127,1.513,1.51265,1.5129,393200000.0
2009-06-10 15:43:00,1.5129,1.51305,1.5128,1.5128,91200000.0
2009-06-10 15:44:00,1.5128,1.51285,1.5126,1.5126,192600000.0
2009-06-10 15:45:00,1.5127,1.51285,1.5126,1.5128,399300001.0
2009-06-10 15:46:00,1.51275,1.5129,1.51265,1.51275,253600000.0
2009-06-10 15:47:00,1.51275,1.5129,1.5126,1.5127,201600000.0
2009-06-10 15:48:00,1.51265,1.51285,1.51265,1.51275,114800000.0
2009-06-10 15:49:00,1.5128,1.5128,1.5126,1.5126,190200000.0
2009-06-10 15:50:00,1.5126,1.5128,1.5126,1.5128,318000000.0
2009-06-10 15:51:00,1.5128,1.51285,1.5126,1.5127,436000000.0
2009-06-10 15:52:00,1.5127,1.51275,1.51255,1.51265,459400000.0
2009-06-10 15:53:00,1.51265,1.5127,1.51225,1.5124,899999995.0
2009-06-10 15:54:00,1.5124,1.5126,1.5123,1.51245,598399999.0
2009-06-10 15:55:00,1.51255,1.5129,1.51245,1.51275,469000000.0
2009-06-10 15:56:00,1.51275,1.51285,1.5126,1.51285,365000000.0
2009-06-10 15:57:00,1.51285,1.5132,1.51285,1.51305,524200000.0
2009-06-10 15:58:00,1.51295,1.5133,1.51295,1.5131,513400000.0
2009-06-10 15:59:00,1.5131,1.51325,1.5129,1.513,514199998.0
2009-06-10 16:00:00,1.513,1.51325,1.5128,1.513,436200000.0
2009-06-10 16:01:00,1.513,1.51325,1.51285,1.51315,724799994.0
2009-06-10 16:02:00,1.5131,1.5133,1.513,1.5132,465400002.0
2009-06-10 16:03:00,1.5132,1.51325,1.5128,1.51295,482200002.0
2009-06-10 16:04:00,1.51305,1.51325,1.51265,1.5132,528199998.0
2009-06-10 16:05:00,1.51325,1.51335,1.51295,1.51305,483500001.0
2009-06-10 16:06:00,1.5131,1.5133,1.513,1.5132,356600002.0
2009-06-10 16:07:00,1.5132,1.5133,1.51305,1.5131,423200000.0
2009-06-10 16:08:00,1.51305,1.5133,1.513,1.5132,545400000.0
2009-06-10 16:09:00,1.51325,1.5133,1.51305,1.51305,363400002.0
2009-06-10 16:10:00,1.5131,1.51315,1.51295,1.513,360800000.0
2009-06-10 16:11:00,1.513,1.5131,1.513,1.513,700599980.0
2009-06-10 16:12:00,1.513,1.5131,1.513,1.513,347199997.0
2009-06-10 16:13:00,1.513,1.5131,1.51285,1.5129,302600000.0
2009-06-10 16:14:00,1.5129,1.5132,1.51285,1.513,327800000.0
2009-06-10 16:15:00,1.513,1.5131,1.51295,1.513,283200000.0
2009-06-10 16:16:00,1.513,1.5133,1.51295,1.51325,382000000.0
2009-06-10 16:17:00,1.51325,1.5133,1.51305,1.51305,435700001.0
2009-06-10 16:18:00,1.5131,1.51325,1.51305,1.5132,553799994.0
2009-06-10 16:19:00,1.51325,1.51325,1.51295,1.5132,370600000.0
2009-06-10 16:20:00,1.5131,1.5132,1.5131,1.51315,204200000.0
2009-06-10 16:21:00,1.5131,1.5132,1.513,1.513,390200000.0
2009-06-10 16:22:00,1.513,1.5133,1.513,1.5133,306800000.0
2009-06-10 16:23:00,1.5133,1.5137,1.5132,1.5137,256400000.0
2009-06-10 16:24:00,1.5137,1.5141,1.51365,1.51375,806800003.0
2009-06-10 16:25:00,1.51375,1.51375,1.5134,1.5135,313400000.0
2009-06-10 16:26:00,1.5135,1.5136,1.5132,1.5135,690000004.0
2009-06-10 16:27:00,1.51355,1.51365,1.51345,1.5135,606200000.0
2009-06-10 16:28:00,1.5135,1.5138,1.5135,1.5136,570000003.0
2009-06-10 16:29:00,1.5136,1.5136,1.51315,1.51325,596800000.0
2009-06-10 16:30:00,1.51325,1.5135,1.51315,1.5134,665400002.0
2009-06-10 16:31:00,1.5134,1.5134,1.5131,1.5131,456800000.0
2009-06-10 16:32:00,1.5131,1.5139,1.5131,1.51375,561000000.0
2009-06-10 16:33:00,1.51365,1.5139,1.51355,1.5137,248200000.0
2009-06-10 16:34:00,1.5137,1.5138,1.51365,1.51375,789599995.0
2009-06-10 16:35:00,1.51375,1.51385,1.5137,1.5138,682200000.0
2009-06-10 16:36:00,1.51395,1.514,1.5138,1.5139,456800000.0
2009-06-10 16:37:00,1.5139,1.514,1.51385,1.5139,276400000.0
2009-06-10 16:38:00,1.5139,1.514,1.5139,1.5139,325000000.0
2009-06-10 16:39:00,1.5139,1.51395,1.5138,1.5139,392800000.0
2009-06-10 16:40:00,1.5139,1.514,1.5138,1.5138,658800000.0
2009-06-10 16:41:00,1.51385,1.5139,1.5138,1.5138,336399999.0
2009-06-10 16:42:00,1.5138,1.51385,1.5138,1.5138,168000000.0
2009-06-10 16:43:00,1.5138,1.51395,1.5138,1.5139,362400000.0
2009-06-10 16:44:00,1.5139,1.514,1.5138,1.5139,316199999.0
2009-06-10 16:45:00,1.5139,1.5139,1.51365,1.51365,328800001.0
2009-06-10 16:46:00,1.5137,1.51385,1.5132,1.5133,836000003.0
2009-06-10 16:47:00,1.5133,1.51345,1.51325,1.5133,442600000.0
2009-06-10 16:48:00,1.5132,1.5133,1.51295,1.5133,496900000.0
2009-06-10 16:49:00,1.5133,1.51345,1.51325,1.5133,522799999.0
2009-06-10 16:50:00,1.5134,1.5135,1.51325,1.51335,257000000.0
2009-06-10 16:51:00,1.51335,1.51355,1.5132,1.51345,536800000.0
2009-06-10 16:52:00,1.51345,1.51365,1.5133,1.5136,369999998.0
2009-06-10 16:53:00,1.51355,1.51395,1.51355,1.5138,496400000.0
2009-06-10 16:54:00,1.5138,1.51395,1.5138,1.5138,428800000.0
2009-06-10 16:55:00,1.5138,1.5139,1.5137,1.5138,699200004.0
2009-06-10 16:56:00,1.5138,1.5139,1.5137,1.51375,542000002.0
2009-06-10 16:57:00,1.5138,1.51395,1.5136,1.51365,601400000.0
2009-06-10 16:58:00,1.5136,1.51375,1.5133,1.51335,404600000.0
2009-06-10 16:59:00,1.51335,1.5138,1.51325,1.5138,804200001.0
2009-06-10 17:00:00,1.5138,1.5142,1.5137,1.51405,740799995.0
2009-06-10 17:01:00,1.51405,1.51415,1.51365,1.51375,633000000.0
2009-06-10 17:02:00,1.5137,1.51405,1.5136,1.51375,522200001.0
2009-06-10 17:03:00,1.51365,1.51385,1.5136,1.51375,253600000.0
2009-06-10 17:04:00,1.51385,1.5139,1.51345,1.51345,432600000.0
2009-06-10 17:05:00,1.5135,1.5139,1.5134,1.5138,398400000.0
2009-06-10 17:06:00,1.5137,1.51375,1.5133,1.5135,507600000.0
2009-06-10 17:07:00,1.5135,1.5135,1.51305,1.5131,520400000.0
2009-06-10 17:08:00,1.5131,1.5132,1.5126,1.51265,414800000.0
2009-06-10 17:09:00,1.51265,1.5128,1.5125,1.5125,213400000.0
2009-06-10 17:10:00,1.5125,1.5125,1.51225,1.51245,493800000.0
2009-06-10 17:11:00,1.5125,1.51265,1.5123,1.5123,597600000.0
2009-06-10 17:12:00,1.5124,1.5125,1.5122,1.5125,532200001.0
2009-06-10 17:13:00,1.5125,1.5126,1.51245,1.51245,399799997.0
2009-06-10 17:14:00,1.5125,1.5126,1.51235,1.51245,572800001.0
2009-06-10 17:15:00,1.51245,1.5125,1.51225,1.51235,877999999.0
2009-06-10 17:16:00,1.5124,1.5126,1.51225,1.5124,700100000.0
2009-06-10 17:17:00,1.5124,1.51255,1.5122,1.5124,676399996.0
2009-06-10 17:18:00,1.5124,1.51245,1.51205,1.5121,504000003.0
2009-06-10 17:19:00,1.51205,1.5122,1.51195,1.512,537599997.0
2009-06-10 17:20:00,1.512,1.5122,1.51195,1.5121,439000000.0
2009-06-10 17:21:00,1.51215,1.51235,1.51215,1.5122,488800002.0
2009-06-10 17:22:00,1.5123,1.51265,1.5123,1.5125,351800000.0
2009-06-10 17:23:00,1.5125,1.5125,1.51225,1.5124,321400000.0
2009-06-10 17:24:00,1.5124,1.51265,1.51215,1.51225,477999999.0
2009-06-10 17:25:00,1.51225,1.5129,1.51225,1.51285,720399999.0
2009-06-10 17:26:00,1.51285,1.51285,1.51255,1.5127,293600000.0
2009-06-10 17:27:00,1.51265,1.5127,1.5124,1.51245,513400000.0
2009-06-10 17:28:00,1.5125,1.513,1.51245,1.513,611200002.0
2009-06-10 17:29:00,1.513,1.51305,1.51285,1.513,502000000.0
2009-06-10 17:30:00,1.513,1.51305,1.5129,1.51295,419200000.0
2009-06-10 17:31:00,1.513,1.5131,1.51285,1.5129,500400000.0
2009-06-10 17:32:00,1.513,1.5131,1.5129,1.513,377000000.0
2009-06-10 17:33:00,1.513,1.5133,1.513,1.5131,303600000.0
2009-06-10 17:34:00,1.5132,1.51335,1.5131,1.51325,171799999.0
2009-06-10 17:35:00,1.51335,1.51345,1.5133,1.5134,297200000.0
2009-06-10 17:36:00,1.5134,1.51345,1.5132,1.5133,684599999.0
2009-06-10 17:37:00,1.5132,1.5134,1.5132,1.51325,402200000.0
2009-06-10 17:38:00,1.5133,1.5134,1.51315,1.5132,678599996.0
2009-06-10 17:39:00,1.5132,1.5132,1.51295,1.513,421200002.0
2009-06-10 17:40:00,1.513,1.5133,1.51295,1.51315,802400002.0
2009-06-10 17:41:00,1.5132,1.5133,1.5128,1.5129,397000001.0
2009-06-10 17:42:00,1.5129,1.5129,1.51215,1.5125,304800000.0
2009-06-10 17:43:00,1.5125,1.5127,1.51245,1.51265,164200000.0
2009-06-10 17:44:00,1.51265,1.51275,1.51255,1.51275,112200000.0
2009-06-10 17:45:00,1.51275,1.51285,1.51255,1.51265,361200000.0
2009-06-10 17:46:00,1.51255,1.5129,1.51255,1.51285,152600000.0
2009-06-10 17:47:00,1.5128,1.51285,1.5126,1.51265,158400000.0
2009-06-10 17:48:00,1.5126,1.51275,1.51245,1.51255,607199998.0
2009-06-10 17:49:00,1.5126,1.51285,1.5125,1.5125,213600000.0
2009-06-10 17:50:00,1.5127,1.51275,1.51245,1.5126,365000000.0
2009-06-10 17:51:00,1.51265,1.51265,1.5125,1.5126,574000000.0
2009-06-10 17:52:00,1.5126,1.5127,1.5125,1.5126,187800000.0
2009-06-10 17:53:00,1.5126,1.5127,1.5125,1.5126,611800000.0
2009-06-10 17:54:00,1.5126,1.5127,1.51245,1.5125,476600000.0
2009-06-10 17:55:00,1.5125,1.5125,1.51245,1.5125,201000000.0
2009-06-10 17:56:00,1.51245,1.5125,1.5123,1.5124,456600000.0
2009-06-10 17:57:00,1.51235,1.51245,1.51235,1.51245,134000000.0
2009-06-10 17:58:00,1.51245,1.51245,1.5123,1.51235,518000000.0
2009-06-10 17:59:00,1.51235,1.5124,1.5123,1.5123,167800001.0
2009-06-10 18:00:00,1.5123,1.5124,1.5123,1.5123,571200000.0
2009-06-10 18:01:00,1.5123,1.51235,1.51225,1.5123,314999999.0
2009-06-10 18:02:00,1.5123,1.51255,1.5123,1.5124,341200000.0
2009-06-10 18:03:00,1.5124,1.51265,1.5122,1.5125,231900000.0
2009-06-10 18:04:00,1.51245,1.51255,1.51225,1.51245,499800000.0
2009-06-10 18:05:00,1.51245,1.5125,1.5123,1.5125,304200000.0
2009-06-10 18:06:00,1.51245,1.51255,1.51225,1.5124,436200003.0
2009-06-10 18:07:00,1.5123,1.51245,1.5123,1.51245,182000000.0
2009-06-10 18:08:00,1.51245,1.51245,1.5123,1.51235,361800000.0
2009-06-10 18:09:00,1.51235,1.51245,1.5123,1.51235,243400000.0
2009-06-10 18:10:00,1.5124,1.51245,1.51225,1.5123,516600000.0
2009-06-10 18:11:00,1.5123,1.5124,1.51225,1.51235,257800000.0
2009-06-10 18:12:00,1.51235,1.51235,1.51225,1.5123,590800000.0
2009-06-10 18:13:00,1.5123,1.51245,1.5123,1.51235,563800000.0
2009-06-10 18:14:00,1.51235,1.51235,1.51225,1.5123,242400000.0
2009-06-10 18:15:00,1.5123,1.5123,1.51205,1.5121,180800000.0
2009-06-10 18:16:00,1.51215,1.51235,1.5121,1.51215,226000000.0
2009-06-10 18:17:00,1.51215,1.5122,1.51205,1.51205,317800000.0
2009-06-10 18:18:00,1.51205,1.51225,1.51205,1.5121,306000000.0
2009-06-10 18:19:00,1.51215,1.51215,1.5121,1.51215,241400000.0
2009-06-10 18:20:00,1.51215,1.51215,1.5121,1.51215,57200000.0
2009-06-10 18:21:00,1.51215,1.51225,1.51215,1.5122,54600000.0
2009-06-10 18:22:00,1.5122,1.5123,1.5122,1.5122,192200000.0
2009-06-10 18:23:00,1.5122,1.5122,1.51205,1.5121,232600000.0
2009-06-10 18:24:00,1.51205,1.5122,1.51185,1.51185,265600000.0
2009-06-10 18:25:00,1.51185,1.51185,1.51145,1.5116,966000015.0
2009-06-10 18:26:00,1.5116,1.5117,1.51145,1.5115,644800007.0
2009-06-10 18:27:00,1.51155,1.5116,1.51145,1.5115,344799998.0
2009-06-10 18:28:00,1.51155,1.5119,1.5115,1.5115,553000000.0
2009-06-10 18:29:00,1.5115,1.51155,1.5113,1.5113,228000000.0
2009-06-10 18:30:00,1.51145,1.5115,1.5113,1.5114,207600000.0
2009-06-10 18:31:00,1.5114,1.5116,1.5112,1.5112,85600000.0
2009-06-10 18:32:00,1.5112,1.51155,1.5112,1.5113,282500000.0
2009-06-10 18:33:00,1.5113,1.51145,1.5113,1.5113,194600000.0
2009-06-10 18:34:00,1.5113,1.5113,1.5112,1.51125,307600000.0
2009-06-10 18:35:00,1.51125,1.51135,1.5112,1.5113,412000000.0
2009-06-10 18:36:00,1.5113,1.5113,1.5113,1.5113,147600000.0
2009-06-10 18:37:00,1.5113,1.5114,1.5113,1.5114,229800000.0
2009-06-10 18:38:00,1.5114,1.5114,1.51125,1.5113,204400000.0
2009-06-10 18:39:00,1.51125,1.5113,1.5112,1.5112,67000000.0
2009-06-10 18:40:00,1.51125,1.51135,1.51115,1.5113,56600000.0
2009-06-10 18:41:00,1.51135,1.51135,1.5112,1.51125,291200000.0
2009-06-10 18:42:00,1.51125,1.5114,1.51125,1.5114,319200001.0
2009-06-10 18:43:00,1.5114,1.5114,1.51135,1.5114,28200000.0
2009-06-10 18:44:00,1.5114,1.5114,1.5111,1.5112,110000000.0
2009-06-10 18:45:00,1.51125,1.51125,1.51115,1.5112,52200000.0
2009-06-10 18:46:00,1.51115,1.5112,1.511,1.511,267800000.0
2009-06-10 18:47:00,1.511,1.5111,1.511,1.511,300199999.0
2009-06-10 18:48:00,1.511,1.5112,1.511,1.5111,68600000.0
2009-06-10 18:49:00,1.5112,1.5112,1.5111,1.5112,42400000.0
2009-06-10 18:50:00,1.5112,1.5112,1.511,1.511,67600000.0
2009-06-10 18:51:00,1.511,1.51115,1.511,1.51105,156600000.0
2009-06-10 18:52:00,1.5111,1.51115,1.51095,1.511,264599997.0
2009-06-10 18:53:00,1.51105,1.51105,1.511,1.51105,179000000.0
2009-06-10 18:54:00,1.51105,1.51105,1.51105,1.51105,68000000.0
2009-06-10 18:55:00,1.51105,1.51105,1.51095,1.51095,28600000.0
2009-06-10 18:56:00,1.511,1.511,1.511,1.511,69200000.0
2009-06-10 18:57:00,1.511,1.5111,1.511,1.511,72600000.0
2009-06-10 18:58:00,1.5111,1.51115,1.51105,1.51115,194600000.0
2009-06-10 18:59:00,1.51115,1.5112,1.51115,1.51115,84200000.0
2009-06-10 19:00:00,1.51115,1.5112,1.51105,1.5111,104400000.0
2009-06-10 19:01:00,1.51105,1.51115,1.51105,1.51105,234200000.0
2009-06-10 19:02:00,1.51105,1.5111,1.51075,1.51075,177199999.0
2009-06-10 19:03:00,1.5108,1.51085,1.5108,1.5108,22200000.0
2009-06-10 19:04:00,1.51075,1.51075,1.51075,1.51075,93000000.0
2009-06-10 19:05:00,1.5108,1.51085,1.51075,1.51075,183400000.0
2009-06-10 19:06:00,1.5107,1.51105,1.5107,1.5108,171800000.0
2009-06-10 19:07:00,1.5108,1.5108,1.5107,1.5107,139000001.0
2009-06-10 19:08:00,1.51075,1.51085,1.51065,1.5107,254000000.0
2009-06-10 19:09:00,1.5107,1.51095,1.51065,1.51095,166200000.0
2009-06-10 19:10:00,1.51095,1.51115,1.5109,1.5111,114400000.0
2009-06-10 19:11:00,1.5112,1.5112,1.51095,1.5111,339000000.0
2009-06-10 19:12:00,1.5111,1.5111,1.51095,1.511,238200000.0
2009-06-10 19:13:00,1.51105,1.5112,1.51085,1.51095,284199999.0
2009-06-10 19:14:00,1.511,1.51115,1.511,1.511,206000000.0
2009-06-10 19:15:00,1.51105,1.5111,1.51085,1.51095,246800000.0
2009-06-10 19:16:00,1.51095,1.51115,1.5109,1.51095,250200000.0
2009-06-10 19:17:00,1.511,1.5112,1.51085,1.51105,254400000.0
2009-06-10 19:18:00,1.51105,1.51145,1.51095,1.5113,245600000.0
2009-06-10 19:19:00,1.51125,1.5114,1.51105,1.51115,231800000.0
2009-06-10 19:20:00,1.51105,1.5113,1.51095,1.51115,291600000.0
2009-06-10 19:21:00,1.5112,1.51125,1.51105,1.51115,193600000.0
2009-06-10 19:22:00,1.51115,1.5113,1.5109,1.5113,414600000.0
2009-06-10 19:23:00,1.5112,1.5113,1.51095,1.511,343200000.0
2009-06-10 19:24:00,1.511,1.51125,1.511,1.51115,232000000.0
2009-06-10 19:25:00,1.51115,1.51135,1.5111,1.5112,118600000.0
2009-06-10 19:26:00,1.51125,1.51125,1.51115,1.51125,177800000.0
2009-06-10 19:27:00,1.51125,1.51135,1.51115,1.51125,139800000.0
2009-06-10 19:28:00,1.51115,1.5112,1.51095,1.51095,130600000.0
2009-06-10 19:29:00,1.511,1.51115,1.511,1.5111,120600000.0
2009-06-10 19:30:00,1.5111,1.51115,1.5109,1.5109,170800000.0
2009-06-10 19:31:00,1.5109,1.51105,1.5109,1.51095,128000000.0
2009-06-10 19:32:00,1.51095,1.51095,1.51095,1.51095,67200000.0
2009-06-10 19:33:00,1.51095,1.5111,1.51095,1.51095,150200000.0
2009-06-10 19:34:00,1.51095,1.511,1.51095,1.51095,138000000.0
2009-06-10 19:35:00,1.511,1.511,1.5108,1.5109,313600000.0
2009-06-10 19:36:00,1.5109,1.51105,1.51085,1.51095,122200000.0
2009-06-10 19:37:00,1.5109,1.5109,1.51085,1.51085,307800000.0
2009-06-10 19:38:00,1.5109,1.5109,1.5108,1.51085,184800000.0
2009-06-10 19:39:00,1.51085,1.5109,1.51085,1.5109,268000000.0
2009-06-10 19:40:00,1.5109,1.5109,1.51075,1.51075,108000000.0
2009-06-10 19:41:00,1.5108,1.511,1.5108,1.51085,191400000.0
2009-06-10 19:42:00,1.51085,1.5109,1.51085,1.5109,219000000.0
2009-06-10 19:43:00,1.51085,1.5109,1.51075,1.5108,144000000.0
2009-06-10 19:44:00,1.5108,1.5109,1.5107,1.51075,355200000.0
2009-06-10 19:45:00,1.51075,1.51105,1.5107,1.51095,269600000.0
2009-06-10 19:46:00,1.51095,1.51095,1.51075,1.51085,252600000.0
2009-06-10 19:47:00,1.5108,1.511,1.51075,1.51095,342600000.0
2009-06-10 19:48:00,1.51095,1.51105,1.51085,1.511,220800000.0
2009-06-10 19:49:00,1.511,1.511,1.511,1.511,5000000.0
2009-06-10 19:50:00,1.511,1.51125,1.5109,1.5112,192800000.0
2009-06-10 19:51:00,1.5112,1.5113,1.5111,1.5112,223000000.0
2009-06-10 19:52:00,1.5112,1.51125,1.51095,1.51115,120800000.0
2009-06-10 19:53:00,1.51115,1.5112,1.51085,1.51115,123800000.0
2009-06-10 19:54:00,1.51115,1.5112,1.5109,1.51095,269000000.0
2009-06-10 19:55:00,1.51095,1.51125,1.5109,1.51105,402200000.0
2009-06-10 19:56:00,1.51105,1.51115,1.51075,1.5111,238400000.0
2009-06-10 19:57:00,1.5111,1.51125,1.5111,1.5112,395000000.0
2009-06-10 19:58:00,1.5112,1.51125,1.511,1.51115,305800000.0
2009-06-10 19:59:00,1.51115,1.51115,1.5108,1.5109,374400000.0
2009-06-10 20:00:00,1.5109,1.51105,1.51075,1.5109,266400000.0
2009-06-10 20:01:00,1.5109,1.51095,1.51075,1.51085,373000002.0
2009-06-10 20:02:00,1.51085,1.5109,1.51075,1.51075,333000000.0
2009-06-10 20:03:00,1.51075,1.5109,1.51075,1.51075,263800000.0
2009-06-10 20:04:00,1.51075,1.5109,1.51075,1.51075,343800000.0
2009-06-10 20:05:00,1.5108,1.5112,1.51065,1.511,346600000.0
2009-06-10 20:06:00,1.511,1.51115,1.5109,1.511,231800000.0
2009-06-10 20:07:00,1.5109,1.51105,1.5109,1.51095,161200000.0
2009-06-10 20:08:00,1.511,1.5111,1.511,1.511,57000000.0
2009-06-10 20:09:00,1.51105,1.51125,1.511,1.5111,191000000.0
2009-06-10 20:10:00,1.51115,1.5112,1.51105,1.5111,73800000.0
2009-06-10 20:11:00,1.5111,1.51135,1.5111,1.51125,382600000.0
2009-06-10 20:12:00,1.51125,1.5113,1.51105,1.5112,468200000.0
2009-06-10 20:13:00,1.5112,1.51135,1.51115,1.5113,163400000.0
2009-06-10 20:14:00,1.51135,1.51135,1.5111,1.5112,263000000.0
2009-06-10 20:15:00,1.51115,1.5112,1.51105,1.51105,129600000.0
2009-06-10 20:16:00,1.5111,1.5113,1.51105,1.5113,67800000.0
2009-06-10 20:17:00,1.5113,1.5113,1.5112,1.5113,35000000.0
2009-06-10 20:18:00,1.5113,1.51135,1.51125,1.51125,114000000.0
2009-06-10 20:19:00,1.51125,1.5114,1.51125,1.51125,169200000.0
2009-06-10 20:20:00,1.51125,1.51145,1.51125,1.5113,585600000.0
2009-06-10 20:21:00,1.5113,1.5115,1.5113,1.51145,667800000.0
2009-06-10 20:22:00,1.51145,1.51165,1.51135,1.51135,272600000.0
2009-06-10 20:23:00,1.51135,1.5115,1.51135,1.5114,163200000.0
2009-06-10 20:24:00,1.51135,1.5115,1.51135,1.5115,220400000.0
2009-06-10 20:25:00,1.5115,1.5116,1.5113,1.5113,293400000.0
2009-06-10 20:26:00,1.5113,1.51155,1.5113,1.5114,126800000.0
2009-06-10 20:27:00,1.5114,1.51165,1.5114,1.5116,226800000.0
2009-06-10 20:28:00,1.5117,1.51195,1.5115,1.5118,173000000.0
2009-06-10 20:29:00,1.5118,1.51195,1.5117,1.5117,235600000.0
2009-06-10 20:30:00,1.5117,1.51185,1.5114,1.51165,252000000.0
2009-06-10 20:31:00,1.51165,1.5119,1.5116,1.5117,83800000.0
2009-06-10 20:32:00,1.51175,1.51175,1.51155,1.5116,210600000.0
2009-06-10 20:33:00,1.5116,1.5118,1.51155,1.51155,216200000.0
2009-06-10 20:34:00,1.5116,1.5117,1.51155,1.5116,277200000.0
2009-06-10 20:35:00,1.5116,1.5117,1.51155,1.51155,152200000.0
2009-06-10 20:36:00,1.5116,1.5119,1.51145,1.5119,262600000.0
2009-06-10 20:37:00,1.5119,1.5119,1.5117,1.5117,104200000.0
2009-06-10 20:38:00,1.5117,1.5118,1.5117,1.51175,81200000.0
2009-06-10 20:39:00,1.51175,1.51195,1.51175,1.51195,65600000.0
2009-06-10 20:40:00,1.51185,1.51195,1.51175,1.51195,100600000.0
2009-06-10 20:41:00,1.5119,1.5119,1.5118,1.5119,91000000.0
2009-06-10 20:42:00,1.5119,1.5119,1.51175,1.5119,33000000.0
2009-06-10 20:43:00,1.5118,1.51185,1.5118,1.51185,3600000.0
2009-06-10 20:44:00,1.5119,1.51195,1.5117,1.5119,39000000.0
2009-06-10 20:45:00,1.51185,1.5119,1.51185,1.51185,3000000.0
2009-06-10 20:46:00,1.51185,1.5119,1.51175,1.51175,66200000.0
2009-06-10 20:47:00,1.51175,1.51185,1.51175,1.51185,75200000.0
2009-06-10 20:48:00,1.51185,1.51185,1.5118,1.5118,108400000.0
2009-06-10 20:49:00,1.5118,1.5118,1.51165,1.5118,65600000.0
2009-06-10 20:50:00,1.5118,1.51185,1.51175,1.5118,28200000.0
2009-06-10 20:51:00,1.5118,1.5118,1.5118,1.5118,3600000.0
2009-06-10 20:52:00,1.5118,1.5119,1.5118,1.5119,20800000.0
2009-06-10 20:53:00,1.5119,1.5119,1.5118,1.5118,48800000.0
2009-06-10 20:54:00,1.5118,1.5118,1.51145,1.5117,104200000.0
2009-06-10 20:55:00,1.5117,1.5117,1.5112,1.5113,109800000.0
2009-06-10 20:56:00,1.5113,1.5116,1.51125,1.5116,150200000.0
2009-06-10 20:57:00,1.51155,1.5116,1.51155,1.5116,99000000.0
2009-06-10 20:58:00,1.5116,1.51165,1.5115,1.51155,154600000.0
2009-06-10 20:59:00,1.5116,1.5116,1.51145,1.5115,98000000.0
2009-06-10 21:00:00,1.5115,1.5116,1.5115,1.51155,56800000.0
2009-06-10 21:01:00,1.51155,1.5117,1.5115,1.5115,128200000.0
2009-06-10 21:02:00,1.51155,1.5118,1.5115,1.5118,148600001.0
2009-06-10 21:03:00,1.5118,1.5118,1.5117,1.5117,93600000.0
2009-06-10 21:04:00,1.5117,1.5117,1.5117,1.5117,185600000.0
2009-06-10 21:05:00,1.5117,1.5118,1.51165,1.5117,234400001.0
2009-06-10 21:06:00,1.5118,1.5118,1.51165,1.5117,89800000.0
2009-06-10 21:07:00,1.5117,1.5118,1.51165,1.5117,81200000.0
2009-06-10 21:08:00,1.5117,1.51175,1.5117,1.51175,134000000.0
2009-06-10 21:09:00,1.51175,1.51175,1.5117,1.5117,145800000.0
2009-06-10 21:10:00,1.5117,1.5117,1.5117,1.5117,85600000.0
2009-06-10 21:11:00,1.5117,1.5117,1.51165,1.5117,56800000.0
2009-06-10 21:12:00,1.5117,1.5117,1.51165,1.5117,105200000.0
2009-06-10 21:13:00,1.5117,1.5117,1.51165,1.5117,73000000.0
2009-06-10 21:14:00,1.5117,1.5117,1.51165,1.5117,172200000.0
2009-06-10 21:15:00,1.5117,1.5118,1.51165,1.51175,53600000.0
2009-06-10 21:16:00,1.5117,1.51175,1.5117,1.51175,11000000.0
2009-06-10 21:17:00,1.5117,1.5117,1.51165,1.5117,24200000.0
2009-06-10 21:18:00,1.5117,1.51175,1.51165,1.5117,188600000.0
2009-06-10 21:19:00,1.5117,1.5118,1.5117,1.5118,143000000.0
2009-06-10 21:20:00,1.5118,1.5118,1.5117,1.5117,91000000.0
2009-06-10 21:21:00,1.5117,1.5118,1.51165,1.5117,223600000.0
2009-06-10 21:22:00,1.5117,1.5117,1.5116,1.5117,159400000.0
2009-06-10 21:23:00,1.5117,1.5117,1.5116,1.5117,245400000.0
2009-06-10 21:24:00,1.51165,1.5117,1.51155,1.5116,103400000.0
2009-06-10 21:25:00,1.5116,1.5116,1.51155,1.5116,134600000.0
2009-06-10 21:26:00,1.5116,1.5118,1.5116,1.5117,123800000.0
2009-06-10 21:27:00,1.5117,1.5118,1.51165,1.5117,156000000.0
2009-06-10 21:28:00,1.5117,1.5117,1.5117,1.5117,17600000.0
2009-06-10 21:29:00,1.5117,1.5117,1.5116,1.5116,140600000.0
2009-06-10 21:30:00,1.51155,1.5117,1.51155,1.5116,123200000.0
2009-06-10 21:31:00,1.5116,1.5118,1.5116,1.5118,82800000.0
2009-06-10 21:32:00,1.51185,1.51185,1.5118,1.51185,10400000.0
2009-06-10 21:33:00,1.51185,1.5119,1.5118,1.51185,27600000.0
2009-06-10 21:34:00,1.51185,1.51205,1.51185,1.5119,186200000.0
2009-06-10 21:35:00,1.5119,1.5122,1.5118,1.5121,261400000.0
2009-06-10 21:36:00,1.5121,1.5122,1.512,1.51215,370600000.0
2009-06-10 21:37:00,1.51215,1.51215,1.51195,1.51195,223000000.0
2009-06-10 21:38:00,1.51195,1.51215,1.51195,1.51195,213000000.0
2009-06-10 21:39:00,1.512,1.5121,1.51195,1.512,104800000.0
2009-06-10 21:40:00,1.5121,1.5121,1.51195,1.512,143000000.0
2009-06-10 21:41:00,1.51195,1.5121,1.51195,1.5121,175600000.0
2009-06-10 21:42:00,1.5121,1.51225,1.51205,1.51205,179800000.0
2009-06-10 21:43:00,1.51205,1.51215,1.51195,1.51215,192400000.0
2009-06-10 21:44:00,1.51225,1.5123,1.512,1.51215,125600000.0
2009-06-10 21:45:00,1.5123,1.5124,1.51215,1.51215,218400000.0
2009-06-10 21:46:00,1.51215,1.51235,1.512,1.51215,147200000.0
2009-06-10 21:47:00,1.51215,1.5123,1.5121,1.5121,198400000.0
2009-06-10 21:48:00,1.5121,1.51225,1.512,1.51205,152800000.0
2009-06-10 21:49:00,1.51205,1.5121,1.512,1.512,212000000.0
2009-06-10 21:50:00,1.51215,1.5122,1.5121,1.51215,100000000.0
2009-06-10 21:51:00,1.51215,1.5122,1.51215,1.51215,80800000.0
2009-06-10 21:52:00,1.51215,1.51215,1.5121,1.51215,56600000.0
2009-06-10 21:53:00,1.51215,1.51215,1.51215,1.51215,41000000.0
2009-06-10 21:54:00,1.51215,1.5123,1.5121,1.51215,231000000.0
2009-06-10 21:55:00,1.51215,1.51225,1.51215,1.51215,138200000.0
2009-06-10 21:56:00,1.5122,1.51225,1.51215,1.5122,328000000.0
2009-06-10 21:57:00,1.5122,1.51225,1.51215,1.51215,297000000.0
2009-06-10 21:58:00,1.51215,1.51225,1.51215,1.51225,135400000.0
2009-06-10 21:59:00,1.51235,1.51235,1.51215,1.5122,95400000.0
2009-06-10 22:00:00,1.51215,1.51225,1.51215,1.51215,117800000.0
2009-06-10 22:01:00,1.51215,1.5123,1.51215,1.51215,97400000.0
2009-06-10 22:02:00,1.5122,1.51235,1.51215,1.51235,32000000.0
2009-06-10 22:03:00,1.51235,1.51235,1.51215,1.51215,113600000.0
2009-06-10 22:04:00,1.51215,1.5125,1.51215,1.5123,111800000.0
2009-06-10 22:05:00,1.5122,1.51235,1.5122,1.5123,155200000.0
2009-06-10 22:06:00,1.51225,1.5123,1.51215,1.51225,52800000.0
2009-06-10 22:07:00,1.51225,1.51225,1.51215,1.5122,160600000.0
2009-06-10 22:08:00,1.5122,1.51225,1.51215,1.51215,21200000.0
2009-06-10 22:09:00,1.5122,1.5122,1.51215,1.51215,53000000.0
2009-06-10 22:10:00,1.5122,1.5122,1.51205,1.5121,94800000.0
2009-06-10 22:11:00,1.51205,1.5121,1.51205,1.5121,102400000.0
2009-06-10 22:12:00,1.5121,1.5121,1.51195,1.51195,110200000.0
2009-06-10 22:13:00,1.51205,1.5121,1.51195,1.51195,73200000.0
2009-06-10 22:14:00,1.512,1.51205,1.51195,1.51195,94400000.0
2009-06-10 22:15:00,1.51195,1.51195,1.51185,1.51185,43800000.0
2009-06-10 22:16:00,1.5119,1.51195,1.5117,1.51195,144600000.0
2009-06-10 22:17:00,1.51195,1.51205,1.51165,1.51175,87200000.0
2009-06-10 22:18:00,1.51175,1.5118,1.51165,1.51165,42400000.0
2009-06-10 22:19:00,1.51165,1.5119,1.5116,1.51165,124800000.0
2009-06-10 22:20:00,1.51165,1.51165,1.51165,1.51165,59200000.0
2009-06-10 22:21:00,1.5118,1.51195,1.51165,1.51175,191200000.0
2009-06-10 22:22:00,1.51175,1.5119,1.5117,1.5119,47000000.0
2009-06-10 22:23:00,1.5119,1.5119,1.5119,1.5119,30800000.0
2009-06-10 22:24:00,1.5119,1.5119,1.5118,1.5118,26400000.0
2009-06-10 22:25:00,1.5118,1.5118,1.51165,1.51165,26800000.0
2009-06-10 22:26:00,1.51165,1.51165,1.51165,1.51165,5000000.0
2009-06-10 22:27:00,1.5117,1.5117,1.51135,1.51145,54400000.0
2009-06-10 22:28:00,1.51145,1.5116,1.5112,1.51125,110600000.0
2009-06-10 22:29:00,1.51135,1.51145,1.511,1.51125,99200000.0
2009-06-10 22:30:00,1.51125,1.51145,1.51125,1.5114,175200000.0
2009-06-10 22:31:00,1.51135,1.51145,1.51135,1.5114,89200000.0
2009-06-10 22:32:00,1.5114,1.5114,1.51125,1.51125,89400000.0
2009-06-10 22:33:00,1.51125,1.51125,1.51125,1.51125,9400000.0
2009-06-10 22:34:00,1.51125,1.5114,1.51125,1.5114,74200000.0
2009-06-10 22:35:00,1.51145,1.51145,1.5109,1.5112,179000000.0
2009-06-10 22:36:00,1.5112,1.51125,1.5111,1.51115,124400000.0
2009-06-10 22:37:00,1.5112,1.5112,1.51115,1.5112,37000000.0
2009-06-10 22:38:00,1.51135,1.5114,1.51115,1.5114,27000000.0
2009-06-10 22:39:00,1.51135,1.5114,1.51135,1.51135,19400000.0
2009-06-10 22:40:00,1.51135,1.51135,1.51105,1.5111,209600000.0
2009-06-10 22:41:00,1.5111,1.5111,1.51105,1.51105,112400000.0
2009-06-10 22:42:00,1.511,1.51105,1.511,1.511,54000000.0
2009-06-10 22:43:00,1.511,1.51105,1.511,1.511,47000000.0
2009-06-10 22:44:00,1.511,1.5111,1.511,1.511,87000000.0
2009-06-10 22:45:00,1.511,1.5111,1.511,1.5111,90800000.0
2009-06-10 22:46:00,1.5111,1.5111,1.5111,1.5111,95000000.0
2009-06-10 22:47:00,1.51105,1.5111,1.51105,1.5111,39600000.0
2009-06-10 22:48:00,1.5111,1.51115,1.5111,1.51115,15600000.0
2009-06-10 22:49:00,1.51115,1.51115,1.51115,1.51115,3000000.0
2009-06-10 22:50:00,1.51115,1.51115,1.51115,1.51115,1000000.0
2009-06-10 22:51:00,1.51115,1.51115,1.51095,1.511,69000000.0
2009-06-10 22:52:00,1.51095,1.51105,1.51095,1.51105,26200000.0
2009-06-10 22:53:00,1.51105,1.51105,1.51085,1.51105,113400000.0
2009-06-10 22:54:00,1.51105,1.51105,1.51105,1.51105,14600000.0
2009-06-10 22:55:00,1.51072,1.51076,1.5104,1.51076,60800000.0
2009-06-10 22:56:00,1.51115,1.51115,1.51105,1.51105,2000000.0
2009-06-10 22:57:00,1.51084,1.51106,1.51082,1.51082,75000000.0
2009-06-10 22:58:00,1.51052,1.511,1.51052,1.5107,200200000.0
2009-06-10 22:59:00,1.51105,1.51105,1.5108,1.51105,25800000.0
2009-06-10 23:00:00,1.5108,1.51095,1.51065,1.51095,9600000.0
2009-06-10 23:01:00,1.51068,1.51084,1.51055,1.51057,96400000.0
2009-06-10 23:02:00,1.51095,1.51095,1.51095,1.51095,9400000.0
2009-06-10 23:03:00,1.51095,1.51095,1.5109,1.5109,7200000.0
2009-06-10 23:04:00,1.51085,1.5113,1.51085,1.5113,32800000.0
2009-06-10 23:05:00,1.5113,1.51135,1.51125,1.5113,13400000.0
2009-06-10 23:06:00,1.51125,1.5113,1.5112,1.5112,13000000.0
2009-06-10 23:07:00,1.51125,1.5113,1.5112,1.5113,10000000.0
2009-06-10 23:08:00,1.5113,1.5113,1.5113,1.5113,4000000.0
2009-06-10 23:09:00,1.51081,1.51103,1.51034,1.51034,144400000.0
2009-06-10 23:10:00,1.51115,1.51115,1.51066,1.51072,130400000.0
2009-06-10 23:11:00,1.51107,1.51109,1.51103,1.51103,32400000.0
2009-06-10 23:12:00,1.51125,1.5113,1.51105,1.51125,22400000.0
2009-06-10 23:13:00,1.5112,1.5112,1.51105,1.5112,21400000.0
2009-06-10 23:14:00,1.5113,1.51145,1.5113,1.51145,8200000.0
2009-06-10 23:15:00,1.51135,1.51135,1.5112,1.5112,11200000.0
2009-06-10 23:16:00,1.51073,1.51105,1.51064,1.51096,48200000.0
2009-06-10 23:17:00,1.5112,1.5112,1.5112,1.5112,1200000.0
2009-06-10 23:18:00,1.5113,1.5114,1.5112,1.51125,52800000.0
2009-06-10 23:19:00,1.51125,1.51125,1.51125,1.51125,4800000.0
2009-06-10 23:20:00,1.5113,1.5113,1.5113,1.5113,4200000.0
2009-06-10 23:21:00,1.51125,1.51125,1.51125,1.51125,20800000.0
2009-06-10 23:22:00,1.5113,1.5113,1.51125,1.51125,13400000.0
2009-06-10 23:23:00,1.5113,1.5113,1.5113,1.5113,4200000.0
2009-06-10 23:24:00,1.51119,1.51137,1.51104,1.51117,50000000.0
2009-06-10 23:25:00,1.51135,1.5115,1.51125,1.51125,28000000.0
2009-06-10 23:26:00,1.5113,1.5113,1.51125,1.51125,16400000.0
2009-06-10 23:27:00,1.51125,1.51125,1.51125,1.51125,1600000.0
2009-06-10 23:28:00,1.51125,1.51125,1.5112,1.5112,8200000.0
2009-06-10 23:29:00,1.51115,1.5112,1.51115,1.5112,10200000.0
2009-06-10 23:30:00,1.51115,1.5113,1.51115,1.5112,27200000.0
2009-06-10 23:31:00,1.51115,1.5113,1.5111,1.5111,19800000.0
2009-06-10 23:32:00,1.5111,1.51115,1.51105,1.51115,16600000.0
2009-06-10 23:33:00,1.5113,1.51145,1.5109,1.51105,25200000.0
2009-06-10 23:34:00,1.5111,1.5111,1.5111,1.5111,1200000.0
2009-06-10 23:35:00,1.51105,1.51105,1.51105,1.51105,1200000.0
2009-06-10 23:36:00,1.51105,1.51115,1.511,1.51115,9400000.0
2009-06-10 23:37:00,1.51123,1.51123,1.51087,1.51087,73400000.0
2009-06-10 23:38:00,1.51115,1.51145,1.51115,1.51145,12800000.0
2009-06-10 23:39:00,1.5109,1.51092,1.51082,1.5109,40400000.0
2009-06-10 23:40:00,1.51061,1.51085,1.51061,1.51085,153800000.0
2009-06-10 23:41:00,1.51097,1.5111,1.51062,1.51062,205600000.0
2009-06-10 23:42:00,1.51092,1.51092,1.51082,1.51087,226000000.0
2009-06-10 23:43:00,1.51101,1.51107,1.51077,1.51077,83000000.0
2009-06-10 23:44:00,1.51101,1.51113,1.51089,1.51095,239600000.0
2009-06-10 23:45:00,1.51083,1.51083,1.51049,1.51049,303800000.0
2009-06-10 23:46:00,1.5108,1.51117,1.51079,1.51092,87000000.0
2009-06-10 23:47:00,1.51084,1.51084,1.51044,1.51044,106800000.0
2009-06-10 23:48:00,1.51115,1.51115,1.51115,1.51115,1600000.0
2009-06-10 23:49:00,1.51115,1.5113,1.51115,1.5113,3000000.0
2009-06-10 23:50:00,1.51125,1.5113,1.51125,1.5113,2000000.0
2009-06-10 23:51:00,1.51107,1.51107,1.51082,1.51098,66600000.0
2009-06-10 23:52:00,1.51078,1.51103,1.51078,1.51096,134400000.0
2009-06-10 23:53:00,1.51098,1.511,1.5109,1.5109,41000000.0
2009-06-10 23:54:00,1.51135,1.51145,1.51125,1.51125,11400000.0
2009-06-10 23:55:00,1.51125,1.51125,1.51125,1.51125,1000000.0
2009-06-10 23:56:00,1.51082,1.51118,1.51082,1.51118,127000000.0
2009-06-10 23:57:00,1.51092,1.51092,1.51077,1.51078,163800000.0
2009-06-10 23:58:00,1.51103,1.51107,1.51098,1.511,333400001.0
2009-06-10 23:59:00,1.51109,1.51123,1.51103,1.51123,480400003.0
2009-06-11 00:00:00,1.5113,1.5113,1.51115,1.51125,14800000.0
2009-06-11 00:01:00,1.5113,1.51145,1.51115,1.51115,50200000.0
2009-06-11 00:02:00,1.51125,1.51125,1.51115,1.51115,18600000.0
2009-06-11 00:03:00,1.51125,1.51125,1.51115,1.51115,19800000.0
2009-06-11 00:04:00,1.5111,1.51117,1.51108,1.51117,148000000.0
2009-06-11 00:05:00,1.51105,1.5111,1.51104,1.51104,78400000.0
2009-06-11 00:06:00,1.51079,1.51113,1.51079,1.51113,59200000.0
2009-06-11 00:07:00,1.51125,1.51125,1.51105,1.51105,51600000.0
2009-06-11 00:08:00,1.5109,1.51111,1.5109,1.51108,28600000.0
2009-06-11 00:09:00,1.51117,1.51121,1.51115,1.51117,49800000.0
2009-06-11 00:10:00,1.51115,1.51125,1.51115,1.51125,20600000.0
2009-06-11 00:11:00,1.5113,1.5113,1.51125,1.5113,23400000.0
2009-06-11 00:12:00,1.5113,1.5113,1.5113,1.5113,7400000.0
2009-06-11 00:13:00,1.51111,1.51113,1.51105,1.51111,54400000.0
2009-06-11 00:14:00,1.51125,1.5113,1.51115,1.51115,107200000.0
2009-06-11 00:15:00,1.51125,1.51125,1.51115,1.51125,74800000.0
2009-06-11 00:16:00,1.51115,1.51125,1.51115,1.51125,28400000.0
2009-06-11 00:17:00,1.51125,1.51125,1.51125,1.51125,4000000.0
2009-06-11 00:18:00,1.51125,1.51125,1.51125,1.51125,4200000.0
2009-06-11 00:19:00,1.51115,1.51115,1.51115,1.51115,49600000.0
2009-06-11 00:20:00,1.511,1.51103,1.51097,1.51103,92000000.0
2009-06-11 00:21:00,1.51115,1.51125,1.51115,1.51125,55400000.0
2009-06-11 00:22:00,1.51115,1.51115,1.51115,1.51115,5400000.0
2009-06-11 00:23:00,1.5112,1.51135,1.51105,1.51115,49200000.0
2009-06-11 00:24:00,1.51115,1.51115,1.51115,1.51115,8000000.0
2009-06-11 00:25:00,1.5111,1.51125,1.5111,1.51125,68400000.0
2009-06-11 00:26:00,1.5113,1.51135,1.5111,1.51115,63000000.0
2009-06-11 00:27:00,1.51115,1.51115,1.51095,1.511,122800000.0
2009-06-11 00:28:00,1.51105,1.5111,1.511,1.5111,113000000.0
2009-06-11 00:29:00,1.51105,1.51105,1.511,1.511,24600000.0
2009-06-11 00:30:00,1.5111,1.51115,1.5111,1.51115,52400000.0
2009-06-11 00:31:00,1.5112,1.5112,1.5112,1.5112,1000000.0
2009-06-11 00:32:00,1.5111,1.5111,1.51105,1.5111,26600000.0
2009-06-11 00:33:00,1.5111,1.51115,1.5111,1.5111,18600000.0
2009-06-11 00:34:00,1.5111,1.5111,1.5111,1.5111,2400000.0
2009-06-11 00:35:00,1.51075,1.51094,1.51075,1.5109,83000000.0
2009-06-11 00:36:00,1.51105,1.5111,1.51105,1.5111,81800000.0
2009-06-11 00:37:00,1.5111,1.5111,1.51105,1.51105,36400000.0
2009-06-11 00:38:00,1.51105,1.51105,1.51095,1.51095,20000000.0
2009-06-11 00:39:00,1.51095,1.51105,1.51095,1.51095,42400000.0
2009-06-11 00:40:00,1.51095,1.51105,1.51095,1.51105,43200000.0
2009-06-11 00:41:00,1.51095,1.51095,1.51095,1.51095,23200000.0
2009-06-11 00:42:00,1.51045,1.51072,1.51044,1.51072,91200000.0
2009-06-11 00:43:00,1.51095,1.51095,1.51095,1.51095,46000000.0
2009-06-11 00:44:00,1.51095,1.51095,1.51095,1.51095,113600000.0
2009-06-11 00:45:00,1.51095,1.51105,1.51095,1.51105,90400000.0
2009-06-11 00:46:00,1.51105,1.51105,1.51105,1.51105,8000000.0
2009-06-11 00:47:00,1.51105,1.5112,1.51095,1.51095,156600000.0
2009-06-11 00:48:00,1.51095,1.51095,1.51095,1.51095,46400000.0
2009-06-11 00:49:00,1.511,1.5112,1.511,1.51105,11800000.0
2009-06-11 00:50:00,1.51105,1.5112,1.51095,1.51105,158600000.0
2009-06-11 00:51:00,1.51095,1.51105,1.51095,1.51105,61600000.0
2009-06-11 00:52:00,1.51095,1.51105,1.51095,1.51105,12000000.0
2009-06-11 00:53:00,1.51105,1.51105,1.51105,1.51105,4000000.0
2009-06-11 00:54:00,1.51095,1.51105,1.51095,1.51095,30800000.0
2009-06-11 00:55:00,1.51095,1.5111,1.51095,1.51095,149800000.0
2009-06-11 00:56:00,1.51095,1.5112,1.51095,1.5112,200200000.0
2009-06-11 00:57:00,1.51095,1.5112,1.51095,1.51115,34200000.0
2009-06-11 00:58:00,1.51115,1.51115,1.5109,1.51105,91600000.0
2009-06-11 00:59:00,1.51095,1.51105,1.51095,1.51105,132400000.0
2009-06-11 01:00:00,1.51105,1.51105,1.51095,1.51095,221400000.0
2009-06-11 01:01:00,1.51095,1.51105,1.51095,1.51105,181800000.0
2009-06-11 01:02:00,1.51105,1.51105,1.51105,1.51105,20600000.0
2009-06-11 01:03:00,1.51095,1.51115,1.51095,1.51105,108200001.0
2009-06-11 01:04:00,1.51105,1.5111,1.51095,1.51105,83600000.0
2009-06-11 01:05:00,1.51105,1.51105,1.51105,1.51105,77400000.0
2009-06-11 01:06:00,1.51105,1.5112,1.51105,1.5112,13600000.0
2009-06-11 01:07:00,1.51073,1.51109,1.51073,1.5109,76600000.0
2009-06-11 01:08:00,1.5112,1.5112,1.51115,1.5112,51200000.0
2009-06-11 01:09:00,1.5112,1.5112,1.5112,1.5112,21600000.0
2009-06-11 01:10:00,1.5112,1.5112,1.51115,1.5112,136400000.0
2009-06-11 01:11:00,1.5112,1.5112,1.51115,1.5112,48000000.0
2009-06-11 01:12:00,1.51115,1.51125,1.511,1.51105,109800000.0
2009-06-11 01:13:00,1.51105,1.51115,1.51105,1.51115,16600000.0
2009-06-11 01:14:00,1.5111,1.5111,1.5111,1.5111,8000000.0
2009-06-11 01:15:00,1.5112,1.5112,1.51115,1.51115,15200000.0
2009-06-11 01:16:00,1.51086,1.51099,1.51065,1.51065,93800000.0
2009-06-11 01:17:00,1.5107,1.5107,1.51057,1.51057,6400000.0
2009-06-11 01:18:00,1.51035,1.51073,1.51026,1.51026,112400000.0
2009-06-11 01:19:00,1.5112,1.5112,1.5112,1.5112,4000000.0
2009-06-11 01:20:00,1.51089,1.5109,1.51035,1.51089,84200000.0
2009-06-11 01:21:00,1.51115,1.51115,1.51105,1.51105,61000000.0
2009-06-11 01:22:00,1.51105,1.5111,1.51105,1.51105,85600000.0
2009-06-11 01:23:00,1.51105,1.51105,1.51105,1.51105,15200000.0
2009-06-11 01:24:00,1.51105,1.51135,1.51105,1.5112,171800000.0
2009-06-11 01:25:00,1.5112,1.5112,1.5111,1.5112,18800000.0
2009-06-11 01:26:00,1.5112,1.5112,1.5112,1.5112,16000000.0
2009-06-11 01:27:00,1.51115,1.5113,1.51115,1.5113,66600000.0
2009-06-11 01:28:00,1.5113,1.51135,1.51105,1.51105,171800000.0
2009-06-11 01:29:00,1.5111,1.5111,1.51105,1.5111,43000000.0
2009-06-11 01:30:00,1.5111,1.5111,1.51105,1.5111,63600000.0
2009-06-11 01:31:00,1.51105,1.51125,1.51095,1.51125,133600000.0
2009-06-11 01:32:00,1.51125,1.51125,1.51105,1.51105,34200000.0
2009-06-11 01:33:00,1.51105,1.5111,1.51105,1.5111,34400000.0
2009-06-11 01:34:00,1.5111,1.5111,1.51105,1.51105,70800000.0
2009-06-11 01:35:00,1.51105,1.51105,1.51095,1.511,52600000.0
2009-06-11 01:36:00,1.511,1.511,1.51095,1.51095,67200000.0
2009-06-11 01:37:00,1.51095,1.511,1.51095,1.511,45600000.0
2009-06-11 01:38:00,1.51105,1.51105,1.51105,1.51105,12800000.0
2009-06-11 01:39:00,1.51105,1.51105,1.51105,1.51105,44800000.0
2009-06-11 01:40:00,1.51105,1.51105,1.51105,1.51105,32000000.0
2009-06-11 01:41:00,1.51105,1.51105,1.51105,1.51105,3200000.0
2009-06-11 01:42:00,1.51105,1.5111,1.51105,1.5111,9600000.0
2009-06-11 01:43:00,1.5111,1.5111,1.5111,1.5111,12800000.0
2009-06-11 01:44:00,1.5111,1.5111,1.5111,1.5111,15800000.0
2009-06-11 01:45:00,1.5111,1.51115,1.5111,1.51115,73800000.0
2009-06-11 01:46:00,1.51115,1.5113,1.51115,1.51125,78400000.0
2009-06-11 01:47:00,1.51125,1.51125,1.51115,1.51125,70600000.0
2009-06-11 01:48:00,1.5112,1.51125,1.5112,1.51125,20200000.0
2009-06-11 01:49:00,1.51113,1.5112,1.51098,1.5111,44600000.0
2009-06-11 01:50:00,1.5113,1.5113,1.5112,1.5112,54000000.0
2009-06-11 01:51:00,1.51125,1.51125,1.5112,1.51125,12600000.0
2009-06-11 01:52:00,1.51125,1.51145,1.51125,1.51145,29000000.0
2009-06-11 01:53:00,1.51145,1.5115,1.51125,1.5113,65600000.0
2009-06-11 01:54:00,1.5113,1.5113,1.51125,1.51125,69200000.0
2009-06-11 01:55:00,1.51125,1.5113,1.511,1.51105,191000000.0
2009-06-11 01:56:00,1.51105,1.5111,1.51095,1.511,75200000.0
2009-06-11 01:57:00,1.51095,1.511,1.51095,1.51095,139800000.0
2009-06-11 01:58:00,1.51095,1.511,1.51095,1.51095,67000000.0
2009-06-11 01:59:00,1.51095,1.51115,1.51095,1.51115,111400000.0
2009-06-11 02:00:00,1.51125,1.5115,1.51125,1.51125,249000000.0
2009-06-11 02:01:00,1.51135,1.51155,1.51125,1.51125,117200000.0
2009-06-11 02:02:00,1.51135,1.51145,1.51125,1.51125,154200000.0
2009-06-11 02:03:00,1.51125,1.5114,1.51125,1.5113,105600000.0
2009-06-11 02:04:00,1.5113,1.5113,1.51115,1.51115,62400000.0
2009-06-11 02:05:00,1.51115,1.51115,1.51095,1.511,286800000.0
2009-06-11 02:06:00,1.51095,1.511,1.51095,1.51095,126400000.0
2009-06-11 02:07:00,1.51095,1.5112,1.51095,1.51115,263200000.0
2009-06-11 02:08:00,1.5111,1.51115,1.51105,1.51105,79600000.0
2009-06-11 02:09:00,1.51105,1.5111,1.51105,1.5111,129200000.0
2009-06-11 02:10:00,1.5111,1.5114,1.51095,1.5114,223200000.0
2009-06-11 02:11:00,1.5114,1.51155,1.51135,1.51135,244600000.0
2009-06-11 02:12:00,1.51135,1.51135,1.51125,1.51125,156200000.0
2009-06-11 02:13:00,1.51125,1.51125,1.51125,1.51125,21600000.0
2009-06-11 02:14:00,1.51125,1.51125,1.51125,1.51125,77200000.0
2009-06-11 02:15:00,1.51125,1.5113,1.51125,1.51125,231400000.0
2009-06-11 02:16:00,1.51125,1.5113,1.51125,1.5113,72800000.0
2009-06-11 02:17:00,1.5113,1.5113,1.51125,1.51125,70000000.0
2009-06-11 02:18:00,1.5113,1.5113,1.51125,1.51125,62600000.0
2009-06-11 02:19:00,1.5113,1.5113,1.51105,1.5112,118800000.0
2009-06-11 02:20:00,1.5112,1.5112,1.5111,1.5111,40000000.0
2009-06-11 02:21:00,1.5111,1.5112,1.511,1.5112,205000000.0
2009-06-11 02:22:00,1.5112,1.51125,1.51105,1.5111,474600000.0
2009-06-11 02:23:00,1.5111,1.5112,1.51095,1.51105,364400000.0
2009-06-11 02:24:00,1.51105,1.51115,1.51095,1.51115,305000000.0
2009-06-11 02:25:00,1.51115,1.51115,1.51105,1.5111,39800000.0
2009-06-11 02:26:00,1.51105,1.51115,1.51105,1.51105,80600000.0
2009-06-11 02:27:00,1.51105,1.5111,1.511,1.51105,56400000.0
2009-06-11 02:28:00,1.51105,1.51115,1.51095,1.51105,154800000.0
2009-06-11 02:29:00,1.51105,1.51105,1.51105,1.51105,10800000.0
2009-06-11 02:30:00,1.51105,1.51105,1.51095,1.511,164400000.0
2009-06-11 02:31:00,1.51095,1.5112,1.51095,1.51105,103200000.0
2009-06-11 02:32:00,1.51105,1.5111,1.5109,1.51095,278200000.0
2009-06-11 02:33:00,1.51095,1.5113,1.51095,1.5112,259400000.0
2009-06-11 02:34:00,1.5112,1.51155,1.5112,1.5114,198400000.0
2009-06-11 02:35:00,1.51135,1.5114,1.51115,1.51115,424000000.0
2009-06-11 02:36:00,1.51115,1.51115,1.51105,1.51105,178600000.0
2009-06-11 02:37:00,1.51105,1.51105,1.51105,1.51105,12400000.0
2009-06-11 02:38:00,1.51115,1.51145,1.51105,1.51125,242000000.0
2009-06-11 02:39:00,1.51125,1.51125,1.51115,1.5112,174800000.0
2009-06-11 02:40:00,1.5112,1.51135,1.51115,1.5113,104200000.0
2009-06-11 02:41:00,1.51125,1.51125,1.51115,1.51125,74000000.0
2009-06-11 02:42:00,1.51125,1.51125,1.51125,1.51125,26200000.0
2009-06-11 02:43:00,1.51125,1.5114,1.51125,1.51135,49200000.0
2009-06-11 02:44:00,1.51115,1.5114,1.51115,1.51115,103200000.0
2009-06-11 02:45:00,1.51125,1.51135,1.51115,1.5113,136200000.0
2009-06-11 02:46:00,1.51115,1.5112,1.51105,1.51105,230600000.0
2009-06-11 02:47:00,1.51115,1.51135,1.5111,1.5113,326600000.0
2009-06-11 02:48:00,1.5113,1.51145,1.5111,1.51125,305400000.0
2009-06-11 02:49:00,1.5112,1.5113,1.5111,1.5113,208000000.0
2009-06-11 02:50:00,1.5113,1.5114,1.5113,1.5114,45800000.0
2009-06-11 02:51:00,1.5114,1.5115,1.5114,1.5115,120400000.0
2009-06-11 02:52:00,1.5115,1.5115,1.5114,1.5115,151400000.0
2009-06-11 02:53:00,1.5115,1.5115,1.5114,1.51145,58600000.0
2009-06-11 02:54:00,1.5115,1.5115,1.5114,1.51145,94200000.0
2009-06-11 02:55:00,1.51135,1.5115,1.51135,1.5115,85000000.0
2009-06-11 02:56:00,1.5115,1.51155,1.5115,1.5115,14000000.0
2009-06-11 02:57:00,1.51155,1.51155,1.51155,1.51155,1400000.0
2009-06-11 02:58:00,1.51155,1.5117,1.5115,1.5115,126000000.0
2009-06-11 02:59:00,1.5115,1.5115,1.5113,1.5114,170000000.0
2009-06-11 03:00:00,1.5114,1.5114,1.51105,1.51115,173800000.0
2009-06-11 03:01:00,1.51115,1.51125,1.51115,1.51115,215600000.0
2009-06-11 03:02:00,1.51115,1.5112,1.5111,1.5112,126200000.0
2009-06-11 03:03:00,1.5112,1.51135,1.51115,1.51125,107200000.0
2009-06-11 03:04:00,1.5112,1.51145,1.51115,1.51145,170000000.0
2009-06-11 03:05:00,1.5114,1.51155,1.51135,1.5114,159800000.0
2009-06-11 03:06:00,1.51145,1.51165,1.5114,1.5114,185200000.0
2009-06-11 03:07:00,1.5116,1.51175,1.5115,1.5116,145600000.0
2009-06-11 03:08:00,1.51165,1.51175,1.51155,1.5116,115600000.0
2009-06-11 03:09:00,1.5116,1.51165,1.51155,1.5116,82000000.0
2009-06-11 03:10:00,1.5116,1.51165,1.51155,1.5116,56600000.0
2009-06-11 03:11:00,1.5116,1.5117,1.5116,1.51165,73000000.0
2009-06-11 03:12:00,1.51175,1.5118,1.5117,1.5117,67200000.0
2009-06-11 03:13:00,1.5117,1.51175,1.5115,1.5115,176000000.0
2009-06-11 03:14:00,1.5115,1.5119,1.51145,1.5118,187000000.0
2009-06-11 03:15:00,1.5118,1.51185,1.5115,1.5116,196800000.0
2009-06-11 03:16:00,1.5116,1.5118,1.51155,1.51165,160600000.0
2009-06-11 03:17:00,1.51165,1.5118,1.51165,1.5118,118200000.0
2009-06-11 03:18:00,1.5117,1.5119,1.5117,1.5119,229400000.0
2009-06-11 03:19:00,1.51195,1.51195,1.5117,1.51175,193600000.0
2009-06-11 03:20:00,1.5117,1.51185,1.5117,1.5117,81900000.0
2009-06-11 03:21:00,1.5117,1.51195,1.51165,1.51175,180200000.0
2009-06-11 03:22:00,1.5118,1.51185,1.5116,1.5117,310800000.0
2009-06-11 03:23:00,1.5117,1.5119,1.5116,1.51175,186400000.0
2009-06-11 03:24:00,1.5117,1.5117,1.51135,1.5114,233800000.0
2009-06-11 03:25:00,1.5114,1.512,1.51135,1.51185,250500000.0
2009-06-11 03:26:00,1.5118,1.51205,1.5118,1.51205,463200000.0
2009-06-11 03:27:00,1.51205,1.51205,1.5117,1.512,284000000.0
2009-06-11 03:28:00,1.512,1.51205,1.51175,1.5118,239200000.0
2009-06-11 03:29:00,1.5118,1.5122,1.51175,1.512,345200000.0
2009-06-11 03:30:00,1.51215,1.51235,1.51215,1.5122,487200000.0
2009-06-11 03:31:00,1.51215,1.51235,1.51185,1.51195,436400000.0
2009-06-11 03:32:00,1.51195,1.51235,1.51185,1.51195,519400000.0
2009-06-11 03:33:00,1.512,1.5121,1.51175,1.51195,653600000.0
2009-06-11 03:34:00,1.512,1.5121,1.5119,1.512,758200000.0
2009-06-11 03:35:00,1.512,1.5121,1.5119,1.5119,689400000.0
2009-06-11 03:36:00,1.5119,1.5119,1.51185,1.5119,301400000.0
2009-06-11 03:37:00,1.5119,1.51195,1.5119,1.5119,1116200000.0
2009-06-11 03:38:00,1.5119,1.5122,1.5119,1.51205,884400000.0
2009-06-11 03:39:00,1.5121,1.5122,1.51205,1.5121,238400000.0
2009-06-11 03:40:00,1.5121,1.5123,1.51205,1.5122,481400000.0
2009-06-11 03:41:00,1.5122,1.5122,1.51215,1.5122,138200000.0
2009-06-11 03:42:00,1.51225,1.51235,1.51205,1.5121,128800000.0
2009-06-11 03:43:00,1.5121,1.5123,1.51205,1.5121,236000000.0
2009-06-11 03:44:00,1.5121,1.51225,1.5121,1.5122,70200000.0
2009-06-11 03:45:00,1.51215,1.5122,1.51215,1.51215,275000000.0
2009-06-11 03:46:00,1.5122,1.5122,1.51215,1.5122,172000000.0
2009-06-11 03:47:00,1.5122,1.5122,1.51215,1.51215,191400000.0
2009-06-11 03:48:00,1.51215,1.5122,1.51215,1.51215,81400000.0
2009-06-11 03:49:00,1.5122,1.5122,1.51215,1.5122,174600000.0
2009-06-11 03:50:00,1.5122,1.51225,1.51215,1.5122,130400000.0
2009-06-11 03:51:00,1.5122,1.51225,1.51215,1.51215,56400000.0
2009-06-11 03:52:00,1.5122,1.5122,1.51215,1.51215,227600000.0
2009-06-11 03:53:00,1.5122,1.5122,1.512,1.51205,207800000.0
2009-06-11 03:54:00,1.51205,1.51205,1.512,1.51205,176600000.0
2009-06-11 03:55:00,1.512,1.51215,1.512,1.5121,250600000.0
2009-06-11 03:56:00,1.5121,1.51215,1.51205,1.5121,80600000.0
2009-06-11 03:57:00,1.5121,1.51225,1.5121,1.51215,197000000.0
2009-06-11 03:58:00,1.51215,1.5122,1.5121,1.5122,218400000.0
2009-06-11 03:59:00,1.5122,1.51225,1.5121,1.51215,188200000.0
2009-06-11 04:00:00,1.51215,1.5122,1.5121,1.51215,28200000.0
2009-06-11 04:01:00,1.51215,1.5122,1.5121,1.51215,44000000.0
2009-06-11 04:02:00,1.51215,1.51215,1.5121,1.5121,12600000.0
2009-06-11 04:03:00,1.5121,1.5122,1.51205,1.51215,46400000.0
2009-06-11 04:04:00,1.5121,1.51215,1.5119,1.5119,89400000.0
2009-06-11 04:05:00,1.5119,1.5121,1.5119,1.51205,92200000.0
2009-06-11 04:06:00,1.51205,1.51205,1.512,1.512,50400000.0
2009-06-11 04:07:00,1.512,1.5121,1.5119,1.512,106400000.0
2009-06-11 04:08:00,1.512,1.51205,1.51195,1.512,89600000.0
2009-06-11 04:09:00,1.512,1.51215,1.5119,1.51195,81600000.0
2009-06-11 04:10:00,1.512,1.5121,1.51195,1.5121,29400000.0
2009-06-11 04:11:00,1.5121,1.51215,1.51205,1.51215,35000000.0
2009-06-11 04:12:00,1.51215,1.51225,1.51205,1.5122,73000000.0
2009-06-11 04:13:00,1.5122,1.5123,1.51215,1.51225,87800000.0
2009-06-11 04:14:00,1.5122,1.5122,1.5118,1.5119,119400000.0
2009-06-11 04:15:00,1.51195,1.5122,1.5118,1.5121,85800000.0
2009-06-11 04:16:00,1.5121,1.5122,1.5121,1.5121,61600000.0
2009-06-11 04:17:00,1.5121,1.5122,1.51185,1.5122,112600000.0
2009-06-11 04:18:00,1.5122,1.5122,1.51195,1.51205,52200000.0
2009-06-11 04:19:00,1.512,1.512,1.5118,1.51185,59600000.0
2009-06-11 04:20:00,1.5118,1.51185,1.5118,1.5118,50400000.0
2009-06-11 04:21:00,1.5118,1.51195,1.5118,1.5118,104800000.0
2009-06-11 04:22:00,1.5118,1.5121,1.5118,1.512,51200000.0
2009-06-11 04:23:00,1.512,1.51215,1.5118,1.51195,81400000.0
2009-06-11 04:24:00,1.5119,1.5122,1.51185,1.51215,46200000.0
2009-06-11 04:25:00,1.51205,1.5121,1.5119,1.512,59000000.0
2009-06-11 04:26:00,1.512,1.512,1.5119,1.5119,10000000.0
2009-06-11 04:27:00,1.5119,1.5119,1.5116,1.51165,111200000.0
2009-06-11 04:28:00,1.51165,1.51205,1.51165,1.51195,134600000.0
2009-06-11 04:29:00,1.512,1.512,1.5118,1.512,70000000.0
2009-06-11 04:30:00,1.512,1.51205,1.51185,1.51185,47200000.0
2009-06-11 04:31:00,1.51185,1.51195,1.5118,1.5119,141000000.0
2009-06-11 04:32:00,1.5119,1.51195,1.5118,1.5119,241600000.0
2009-06-11 04:33:00,1.5119,1.51195,1.51185,1.51185,44600000.0
2009-06-11 04:34:00,1.5119,1.5119,1.51175,1.51185,68200000.0
2009-06-11 04:35:00,1.5119,1.51195,1.5118,1.51195,53800000.0
2009-06-11 04:36:00,1.51195,1.51225,1.5119,1.51215,146200000.0
2009-06-11 04:37:00,1.5121,1.51215,1.512,1.5121,56000000.0
2009-06-11 04:38:00,1.5121,1.5121,1.512,1.512,8400000.0
2009-06-11 04:39:00,1.512,1.51205,1.5118,1.5118,51800000.0
2009-06-11 04:40:00,1.5119,1.512,1.51175,1.51175,178800000.0
2009-06-11 04:41:00,1.5117,1.5122,1.5117,1.512,185600000.0
2009-06-11 04:42:00,1.512,1.5122,1.512,1.51205,124800000.0
2009-06-11 04:43:00,1.51215,1.51225,1.51195,1.51195,145200000.0
2009-06-11 04:44:00,1.51195,1.512,1.51185,1.5119,105600000.0
2009-06-11 04:45:00,1.5119,1.5119,1.51165,1.5119,106800000.0
2009-06-11 04:46:00,1.51185,1.5119,1.51185,1.5119,33600000.0
2009-06-11 04:47:00,1.5119,1.5119,1.51175,1.51185,49600000.0
2009-06-11 04:48:00,1.51185,1.5119,1.51175,1.5118,24000000.0
2009-06-11 04:49:00,1.5118,1.5118,1.51155,1.51155,15800000.0
2009-06-11 04:50:00,1.51195,1.51195,1.5119,1.5119,79400000.0
2009-06-11 04:51:00,1.5119,1.51195,1.5119,1.51195,155600000.0
2009-06-11 04:52:00,1.5118,1.51195,1.5118,1.5119,34600000.0
2009-06-11 04:53:00,1.5119,1.5119,1.5119,1.5119,174600000.0
2009-06-11 04:54:00,1.5119,1.51215,1.5119,1.512,339000000.0
2009-06-11 04:55:00,1.512,1.51225,1.512,1.51215,305000000.0
2009-06-11 04:56:00,1.51225,1.5123,1.5121,1.5121,215600000.0
2009-06-11 04:57:00,1.5121,1.5121,1.5121,1.5121,67600000.0
2009-06-11 04:58:00,1.5121,1.5121,1.5121,1.5121,194400000.0
2009-06-11 04:59:00,1.5121,1.5121,1.5121,1.5121,120800000.0
2009-06-11 05:00:00,1.5121,1.5121,1.5121,1.5121,277600000.0
2009-06-11 05:01:00,1.5121,1.5121,1.5121,1.5121,71800000.0
2009-06-11 05:02:00,1.5121,1.5121,1.5121,1.5121,143400000.0
2009-06-11 05:03:00,1.5121,1.5121,1.5121,1.5121,106200000.0
2009-06-11 05:04:00,1.5121,1.5121,1.5118,1.5118,138400000.0
2009-06-11 05:05:00,1.5118,1.5119,1.5118,1.5119,67200000.0
2009-06-11 05:06:00,1.51185,1.5119,1.51185,1.5119,27200000.0
2009-06-11 05:07:00,1.512,1.512,1.5118,1.5118,149800000.0
2009-06-11 05:08:00,1.5118,1.5119,1.5118,1.51185,50600000.0
2009-06-11 05:09:00,1.51195,1.51205,1.51175,1.51195,151200000.0
2009-06-11 05:10:00,1.51195,1.512,1.5119,1.512,61400000.0
2009-06-11 05:11:00,1.512,1.512,1.51185,1.5119,329200000.0
2009-06-11 05:12:00,1.5119,1.512,1.5119,1.5119,222400000.0
2009-06-11 05:13:00,1.5119,1.512,1.5119,1.5119,291200000.0
2009-06-11 05:14:00,1.5119,1.5119,1.5119,1.5119,253800000.0
2009-06-11 05:15:00,1.5119,1.5119,1.5119,1.5119,304600000.0
2009-06-11 05:16:00,1.5119,1.51195,1.5119,1.5119,260400000.0
2009-06-11 05:17:00,1.512,1.5121,1.51195,1.51205,132200000.0
2009-06-11 05:18:00,1.51205,1.5121,1.51205,1.5121,78200000.0
2009-06-11 05:19:00,1.5121,1.5121,1.51205,1.51205,64000000.0
2009-06-11 05:20:00,1.5121,1.5121,1.51205,1.5121,81400000.0
2009-06-11 05:21:00,1.51205,1.5121,1.51205,1.5121,36000000.0
2009-06-11 05:22:00,1.51205,1.5121,1.51205,1.5121,57200000.0
2009-06-11 05:23:00,1.51205,1.5121,1.51205,1.51205,86000000.0
2009-06-11 05:24:00,1.5121,1.5121,1.51205,1.5121,104800000.0
2009-06-11 05:25:00,1.5121,1.5121,1.51205,1.5121,96000000.0
2009-06-11 05:26:00,1.51205,1.5121,1.51205,1.5121,101600000.0
2009-06-11 05:27:00,1.51205,1.5121,1.51205,1.5121,53600000.0
2009-06-11 05:28:00,1.5121,1.5121,1.51205,1.5121,52000000.0
2009-06-11 05:29:00,1.51205,1.5121,1.5119,1.5119,101800000.0
2009-06-11 05:30:00,1.5119,1.512,1.5119,1.51195,148000000.0
2009-06-11 05:31:00,1.512,1.51205,1.51195,1.51195,108800000.0
2009-06-11 05:32:00,1.51195,1.51205,1.5119,1.51205,179800000.0
2009-06-11 05:33:00,1.51205,1.51205,1.51205,1.51205,6400000.0
2009-06-11 05:34:00,1.512,1.51215,1.51195,1.512,50200000.0
2009-06-11 05:35:00,1.512,1.512,1.512,1.512,17000000.0
2009-06-11 05:36:00,1.512,1.512,1.512,1.512,1000000.0
2009-06-11 05:37:00,1.512,1.512,1.512,1.512,2000000.0
2009-06-11 05:38:00,1.51148,1.51171,1.51148,1.51168,27000000.0
2009-06-11 05:39:00,1.512,1.51205,1.51195,1.512,22400000.0
2009-06-11 05:40:00,1.512,1.512,1.512,1.512,3000000.0
2009-06-11 05:41:00,1.512,1.512,1.512,1.512,2000000.0
2009-06-11 05:42:00,1.512,1.512,1.512,1.512,10000000.0
2009-06-11 05:43:00,1.512,1.512,1.512,1.512,3000000.0
2009-06-11 05:44:00,1.512,1.512,1.51185,1.5119,129000000.0
2009-06-11 05:45:00,1.5119,1.5121,1.5118,1.51195,327000000.0
2009-06-11 05:46:00,1.51205,1.51205,1.51195,1.51195,73600000.0
2009-06-11 05:47:00,1.51195,1.512,1.51185,1.51185,345000000.0
2009-06-11 05:48:00,1.5119,1.5119,1.51185,1.51185,203200000.0
2009-06-11 05:49:00,1.51185,1.51205,1.51185,1.512,200600000.0
2009-06-11 05:50:00,1.512,1.51205,1.51185,1.5119,233800000.0
2009-06-11 05:51:00,1.5119,1.5119,1.5119,1.5119,180200000.0
2009-06-11 05:52:00,1.5119,1.5119,1.5119,1.5119,88200000.0
2009-06-11 05:53:00,1.5119,1.5121,1.5119,1.51195,326000000.0
2009-06-11 05:54:00,1.51195,1.5121,1.51195,1.512,143800000.0
2009-06-11 05:55:00,1.512,1.5121,1.512,1.512,103200000.0
2009-06-11 05:56:00,1.512,1.51215,1.512,1.51205,103400000.0
2009-06-11 05:57:00,1.51215,1.5122,1.51215,1.51215,52200000.0
2009-06-11 05:58:00,1.51215,1.51215,1.51195,1.512,31400000.0
2009-06-11 05:59:00,1.51195,1.51195,1.51195,1.51195,20800000.0
2009-06-11 06:00:00,1.51195,1.51195,1.51195,1.51195,4800000.0
2009-06-11 06:01:00,1.51195,1.51195,1.51195,1.51195,9600000.0
2009-06-11 06:02:00,1.5119,1.5119,1.5119,1.5119,9400000.0
2009-06-11 06:03:00,1.5119,1.51195,1.5119,1.51195,12400000.0
2009-06-11 06:04:00,1.5119,1.51195,1.5119,1.5119,176600000.0
2009-06-11 06:05:00,1.5119,1.5119,1.5119,1.5119,74600000.0
2009-06-11 06:06:00,1.5119,1.5119,1.5119,1.5119,121400000.0
2009-06-11 06:07:00,1.5119,1.5119,1.5119,1.5119,18600000.0
2009-06-11 06:08:00,1.5119,1.5119,1.5119,1.5119,35800000.0
2009-06-11 06:09:00,1.5119,1.512,1.5119,1.5119,85400000.0
2009-06-11 06:10:00,1.5119,1.5121,1.5119,1.512,68400000.0
2009-06-11 06:11:00,1.512,1.51205,1.5119,1.512,114200000.0
2009-06-11 06:12:00,1.5119,1.51205,1.5119,1.5119,35800000.0
2009-06-11 06:13:00,1.51205,1.5121,1.512,1.51205,71200000.0
2009-06-11 06:14:00,1.51205,1.51205,1.51185,1.51205,72200000.0
2009-06-11 06:15:00,1.51195,1.51215,1.5119,1.5121,92000000.0
2009-06-11 06:16:00,1.51215,1.51215,1.512,1.5121,35400000.0
2009-06-11 06:17:00,1.5121,1.5121,1.512,1.51205,56600000.0
2009-06-11 06:18:00,1.512,1.51205,1.51195,1.51205,113600000.0
2009-06-11 06:19:00,1.51195,1.51205,1.51195,1.51195,73000000.0
2009-06-11 06:20:00,1.512,1.512,1.51195,1.51195,192400000.0
2009-06-11 06:21:00,1.51195,1.512,1.51195,1.512,124400000.0
2009-06-11 06:22:00,1.51195,1.512,1.51195,1.512,53200000.0
2009-06-11 06:23:00,1.512,1.512,1.512,1.512,16000000.0
2009-06-11 06:24:00,1.512,1.51205,1.51195,1.512,87000000.0
2009-06-11 06:25:00,1.51195,1.512,1.51185,1.5119,143600000.0
2009-06-11 06:26:00,1.51185,1.51205,1.51185,1.51205,98600000.0
2009-06-11 06:27:00,1.51205,1.51215,1.51185,1.51195,419400000.0
2009-06-11 06:28:00,1.51185,1.512,1.51185,1.5119,147200000.0
2009-06-11 06:29:00,1.5119,1.51205,1.5118,1.512,294200000.0
2009-06-11 06:30:00,1.512,1.512,1.512,1.512,48000000.0
2009-06-11 06:31:00,1.512,1.5121,1.512,1.51205,89400000.0
2009-06-11 06:32:00,1.51205,1.51205,1.5119,1.51195,109400000.0
2009-06-11 06:33:00,1.51195,1.512,1.5119,1.51195,71200000.0
2009-06-11 06:34:00,1.5119,1.51235,1.5119,1.512,501000000.0
2009-06-11 06:35:00,1.512,1.51205,1.5119,1.5119,354600000.0
2009-06-11 06:36:00,1.51195,1.5122,1.51185,1.51195,550600000.0
2009-06-11 06:37:00,1.512,1.5121,1.51195,1.512,309800000.0
2009-06-11 06:38:00,1.51195,1.51205,1.51195,1.512,252200000.0
2009-06-11 06:39:00,1.512,1.5122,1.51195,1.51215,337200000.0
2009-06-11 06:40:00,1.51215,1.5122,1.51195,1.51195,431600000.0
2009-06-11 06:41:00,1.51195,1.5121,1.5119,1.512,516800000.0
2009-06-11 06:42:00,1.5121,1.5121,1.51195,1.512,299400000.0
2009-06-11 06:43:00,1.512,1.51205,1.512,1.512,282000000.0
2009-06-11 06:44:00,1.512,1.51235,1.512,1.51215,361800000.0
2009-06-11 06:45:00,1.51225,1.51235,1.51195,1.51205,247600000.0
2009-06-11 06:46:00,1.51205,1.5122,1.51195,1.51195,463400000.0
2009-06-11 06:47:00,1.51195,1.51205,1.5119,1.5119,243000000.0
2009-06-11 06:48:00,1.5119,1.512,1.5119,1.5119,305800000.0
2009-06-11 06:49:00,1.5119,1.512,1.51185,1.51195,383600000.0
2009-06-11 06:50:00,1.51195,1.512,1.5119,1.5119,260600000.0
2009-06-11 06:51:00,1.5119,1.51195,1.51185,1.5119,216400000.0
2009-06-11 06:52:00,1.5119,1.5119,1.5119,1.5119,31400000.0
2009-06-11 06:53:00,1.5119,1.5119,1.5119,1.5119,264000000.0
2009-06-11 06:54:00,1.51145,1.5118,1.51145,1.5118,287000000.0
2009-06-11 06:55:00,1.5119,1.5119,1.5119,1.5119,6000000.0
2009-06-11 06:56:00,1.5119,1.51195,1.5119,1.51195,60800000.0
2009-06-11 06:57:00,1.512,1.5121,1.51175,1.51175,148800000.0
2009-06-11 06:58:00,1.51175,1.5118,1.5116,1.51165,229600000.0
2009-06-11 06:59:00,1.5117,1.5118,1.5116,1.51175,146400000.0
2009-06-11 07:00:00,1.51185,1.51215,1.51175,1.51205,148600000.0
2009-06-11 07:01:00,1.51205,1.5121,1.51205,1.5121,54000000.0
2009-06-11 07:02:00,1.5121,1.5121,1.5116,1.51195,157600000.0
2009-06-11 07:03:00,1.512,1.512,1.5118,1.51185,92800000.0
2009-06-11 07:04:00,1.5119,1.5119,1.5118,1.5118,32800000.0
2009-06-11 07:05:00,1.51185,1.51195,1.51185,1.5119,111600000.0
2009-06-11 07:06:00,1.5119,1.5121,1.51175,1.5121,209200000.0
2009-06-11 07:07:00,1.512,1.512,1.51155,1.5117,273200000.0
2009-06-11 07:08:00,1.5118,1.512,1.51175,1.5118,236000000.0
2009-06-11 07:09:00,1.51185,1.51215,1.5118,1.5119,131000000.0
2009-06-11 07:10:00,1.5119,1.512,1.5119,1.51195,32800000.0
2009-06-11 07:11:00,1.512,1.51215,1.51185,1.51205,120800000.0
2009-06-11 07:12:00,1.51205,1.51205,1.5119,1.51195,67600000.0
2009-06-11 07:13:00,1.51195,1.51195,1.5119,1.5119,253200000.0
2009-06-11 07:14:00,1.5119,1.5121,1.5118,1.512,327400000.0
2009-06-11 07:15:00,1.512,1.5121,1.512,1.5121,133600000.0
2009-06-11 07:16:00,1.5121,1.5121,1.512,1.512,162200000.0
2009-06-11 07:17:00,1.512,1.51205,1.512,1.512,144600000.0
2009-06-11 07:18:00,1.512,1.51205,1.5119,1.5119,159400000.0
2009-06-11 07:19:00,1.5119,1.512,1.5119,1.51195,131600000.0
2009-06-11 07:20:00,1.512,1.512,1.5119,1.512,141400000.0
2009-06-11 07:21:00,1.512,1.51205,1.51195,1.512,31800000.0
2009-06-11 07:22:00,1.512,1.512,1.512,1.512,14200000.0
2009-06-11 07:23:00,1.512,1.512,1.512,1.512,8000000.0
2009-06-11 07:24:00,1.512,1.51215,1.51195,1.512,255600000.0
2009-06-11 07:25:00,1.512,1.512,1.51185,1.5119,255800000.0
2009-06-11 07:26:00,1.5119,1.5119,1.51165,1.5119,381600000.0
2009-06-11 07:27:00,1.5119,1.512,1.5117,1.5119,459200000.0
2009-06-11 07:28:00,1.5119,1.5119,1.5119,1.5119,362200000.0
2009-06-11 07:29:00,1.5119,1.5119,1.51185,1.5119,235800000.0
2009-06-11 07:30:00,1.5119,1.5119,1.5117,1.5118,491000000.0
2009-06-11 07:31:00,1.5118,1.5118,1.5118,1.5118,100600000.0
2009-06-11 07:32:00,1.5118,1.5119,1.51175,1.5118,231800000.0
2009-06-11 07:33:00,1.5118,1.5118,1.5117,1.5117,83200000.0
2009-06-11 07:34:00,1.51165,1.5119,1.51165,1.5119,194000000.0
2009-06-11 07:35:00,1.51185,1.5119,1.51175,1.5118,146200000.0
2009-06-11 07:36:00,1.5118,1.5119,1.51175,1.51175,34600000.0
2009-06-11 07:37:00,1.51185,1.51185,1.51185,1.51185,3000000.0
2009-06-11 07:38:00,1.51185,1.51185,1.51185,1.51185,10000000.0
2009-06-11 07:39:00,1.51185,1.51185,1.51175,1.51185,28400000.0
2009-06-11 07:40:00,1.51185,1.51185,1.51185,1.51185,5200000.0
2009-06-11 07:41:00,1.51185,1.5119,1.51185,1.51185,18000000.0
2009-06-11 07:42:00,1.51185,1.51185,1.51185,1.51185,12000000.0
2009-06-11 07:43:00,1.51195,1.51195,1.51175,1.5118,79200000.0
2009-06-11 07:44:00,1.51175,1.5119,1.51175,1.5118,204800000.0
2009-06-11 07:45:00,1.51185,1.51185,1.5117,1.51175,224200000.0
2009-06-11 07:46:00,1.51175,1.5119,1.5117,1.5119,203800000.0
2009-06-11 07:47:00,1.5119,1.51215,1.5117,1.512,238400000.0
2009-06-11 07:48:00,1.51195,1.5122,1.5117,1.5119,516400000.0
2009-06-11 07:49:00,1.5119,1.51235,1.5118,1.51205,503000000.0
2009-06-11 07:50:00,1.5122,1.5123,1.51205,1.5123,441200000.0
2009-06-11 07:51:00,1.5123,1.5123,1.5117,1.51205,309000000.0
2009-06-11 07:52:00,1.5121,1.51225,1.51205,1.5121,482600000.0
2009-06-11 07:53:00,1.5121,1.51245,1.512,1.51225,479800000.0
2009-06-11 07:54:00,1.5122,1.5122,1.512,1.51205,525600000.0
2009-06-11 07:55:00,1.51205,1.51235,1.51205,1.5123,266400000.0
2009-06-11 07:56:00,1.5123,1.51235,1.5122,1.5122,111700000.0
2009-06-11 07:57:00,1.5122,1.51245,1.5122,1.51235,276600000.0
2009-06-11 07:58:00,1.51235,1.51255,1.5123,1.5123,230000000.0
2009-06-11 07:59:00,1.5123,1.5126,1.5121,1.5122,162800000.0
2009-06-11 08:00:00,1.5122,1.5122,1.51175,1.51195,174500000.0
2009-06-11 08:01:00,1.51195,1.51205,1.5117,1.5119,331600000.0
2009-06-11 08:02:00,1.51195,1.5124,1.51185,1.5123,334000000.0
2009-06-11 08:03:00,1.5123,1.51235,1.51195,1.5121,518400000.0
2009-06-11 08:04:00,1.51215,1.51225,1.51185,1.51185,355000000.0
2009-06-11 08:05:00,1.5118,1.51205,1.51175,1.512,277800000.0
2009-06-11 08:06:00,1.512,1.51205,1.51195,1.512,594400000.0
2009-06-11 08:07:00,1.51205,1.5121,1.5118,1.51185,510800000.0
2009-06-11 08:08:00,1.51185,1.5119,1.51165,1.51185,442000000.0
2009-06-11 08:09:00,1.51185,1.5122,1.51185,1.5122,248000000.0
2009-06-11 08:10:00,1.5122,1.51255,1.51205,1.5121,337000000.0
2009-06-11 08:11:00,1.5121,1.51215,1.5118,1.51195,270200000.0
2009-06-11 08:12:00,1.51195,1.5123,1.51195,1.51215,305400000.0
2009-06-11 08:13:00,1.5122,1.5123,1.51215,1.5122,391400000.0
2009-06-11 08:14:00,1.5122,1.51225,1.51215,1.5122,424600000.0
2009-06-11 08:15:00,1.5122,1.5122,1.51215,1.5122,320200000.0
2009-06-11 08:16:00,1.5122,1.51235,1.51215,1.5122,382800000.0
2009-06-11 08:17:00,1.5122,1.51225,1.51215,1.5122,206000000.0
2009-06-11 08:18:00,1.5122,1.51245,1.5122,1.51245,401000000.0
2009-06-11 08:19:00,1.51245,1.51265,1.51235,1.51245,286400000.0
2009-06-11 08:20:00,1.51245,1.5128,1.51245,1.51275,164600000.0
2009-06-11 08:21:00,1.51265,1.5127,1.5123,1.5124,195200000.0
2009-06-11 08:22:00,1.5124,1.51245,1.5124,1.5124,526800000.0
2009-06-11 08:23:00,1.51235,1.51245,1.51235,1.5124,226200000.0
2009-06-11 08:24:00,1.5124,1.5124,1.51235,1.51235,100400000.0
2009-06-11 08:25:00,1.51235,1.51245,1.51235,1.51235,301200000.0
2009-06-11 08:26:00,1.51235,1.51235,1.5115,1.5118,418800000.0
2009-06-11 08:27:00,1.5118,1.5122,1.51175,1.5119,423400000.0
2009-06-11 08:28:00,1.5119,1.51195,1.51175,1.5118,215200000.0
2009-06-11 08:29:00,1.5118,1.51205,1.5116,1.512,521000000.0
2009-06-11 08:30:00,1.512,1.51215,1.512,1.5121,371400000.0
2009-06-11 08:31:00,1.5121,1.51215,1.512,1.512,258600000.0
2009-06-11 08:32:00,1.512,1.51215,1.512,1.512,437400000.0
2009-06-11 08:33:00,1.512,1.51215,1.512,1.512,881400000.0
2009-06-11 08:34:00,1.512,1.5122,1.512,1.5121,666000000.0
2009-06-11 08:35:00,1.5121,1.5121,1.5118,1.5118,178600000.0
2009-06-11 08:36:00,1.5117,1.5118,1.51145,1.51155,362200000.0
2009-06-11 08:37:00,1.5115,1.5116,1.51135,1.5116,343600000.0
2009-06-11 08:38:00,1.51155,1.5116,1.51135,1.51155,391400000.0
2009-06-11 08:39:00,1.5115,1.51165,1.5115,1.51155,275000000.0
2009-06-11 08:40:00,1.5116,1.51185,1.51135,1.5114,318000000.0
2009-06-11 08:41:00,1.5115,1.51185,1.5115,1.5116,359400000.0
2009-06-11 08:42:00,1.51155,1.5118,1.51155,1.51155,279800000.0
2009-06-11 08:43:00,1.51165,1.51175,1.5115,1.51175,236000000.0
2009-06-11 08:44:00,1.51175,1.5121,1.51175,1.51205,262200000.0
2009-06-11 08:45:00,1.51205,1.51225,1.51205,1.5122,174000000.0
2009-06-11 08:46:00,1.5122,1.5123,1.51215,1.51225,193399999.0
2009-06-11 08:47:00,1.51225,1.5123,1.5121,1.5122,614400000.0
2009-06-11 08:48:00,1.5122,1.5122,1.51215,1.5122,422800001.0
2009-06-11 08:49:00,1.5121,1.51215,1.5119,1.5119,946999999.0
2009-06-11 08:50:00,1.51195,1.5121,1.5118,1.5118,538200000.0
2009-06-11 08:51:00,1.5118,1.5121,1.5117,1.5119,294800000.0
2009-06-11 08:52:00,1.5119,1.51225,1.51185,1.51215,338200000.0
2009-06-11 08:53:00,1.51215,1.51215,1.5116,1.51185,545300000.0
2009-06-11 08:54:00,1.51185,1.5119,1.51175,1.51185,333000000.0
2009-06-11 08:55:00,1.5119,1.512,1.5118,1.512,212800000.0
2009-06-11 08:56:00,1.51195,1.51205,1.51195,1.512,107800000.0
2009-06-11 08:57:00,1.512,1.51225,1.5119,1.51225,395400000.0
2009-06-11 08:58:00,1.51215,1.51225,1.51205,1.51225,210800000.0
2009-06-11 08:59:00,1.5122,1.51225,1.512,1.5122,478200000.0
2009-06-11 09:00:00,1.51235,1.5127,1.5119,1.51225,432000000.0
2009-06-11 09:01:00,1.51215,1.51225,1.51205,1.51215,328200000.0
2009-06-11 09:02:00,1.5122,1.5122,1.512,1.51205,222800000.0
2009-06-11 09:03:00,1.512,1.5122,1.51195,1.51205,489000005.0
2009-06-11 09:04:00,1.5121,1.5121,1.51155,1.51165,387800000.0
2009-06-11 09:05:00,1.51165,1.51175,1.51155,1.51175,494800000.0
2009-06-11 09:06:00,1.51175,1.51175,1.51155,1.51165,273800000.0
2009-06-11 09:07:00,1.5117,1.51175,1.51155,1.51155,213900000.0
2009-06-11 09:08:00,1.5116,1.51175,1.51155,1.5117,289800000.0
2009-06-11 09:09:00,1.5117,1.512,1.5116,1.51195,514800000.0
2009-06-11 09:10:00,1.512,1.51215,1.51175,1.5118,404400000.0
2009-06-11 09:11:00,1.5117,1.51195,1.5117,1.51195,278200000.0
2009-06-11 09:12:00,1.512,1.512,1.51175,1.51175,217400000.0
2009-06-11 09:13:00,1.5118,1.5119,1.51165,1.5118,210800000.0
2009-06-11 09:14:00,1.5118,1.512,1.5117,1.51175,197600000.0
2009-06-11 09:15:00,1.51175,1.5119,1.5116,1.51165,505899999.0
2009-06-11 09:16:00,1.51165,1.5117,1.51155,1.51165,239000000.0
2009-06-11 09:17:00,1.51165,1.5117,1.51155,1.51165,170200000.0
2009-06-11 09:18:00,1.5116,1.5117,1.5116,1.51165,134200000.0
2009-06-11 09:19:00,1.5116,1.51175,1.5116,1.5117,253200000.0
2009-06-11 09:20:00,1.5117,1.5118,1.51145,1.5115,465600000.0
2009-06-11 09:21:00,1.5115,1.5118,1.51145,1.5117,243000000.0
2009-06-11 09:22:00,1.5117,1.5121,1.5115,1.51155,443900000.0
2009-06-11 09:23:00,1.5116,1.5118,1.51145,1.51155,485600000.0
2009-06-11 09:24:00,1.5116,1.5119,1.51145,1.5118,255800000.0
2009-06-11 09:25:00,1.5118,1.5119,1.5118,1.5118,62600000.0
2009-06-11 09:26:00,1.5118,1.51185,1.51165,1.5118,191000000.0
2009-06-11 09:27:00,1.5117,1.51185,1.5116,1.51175,176800000.0
2009-06-11 09:28:00,1.51175,1.5118,1.5116,1.51165,242800000.0
2009-06-11 09:29:00,1.5116,1.5117,1.5116,1.5116,381400000.0
2009-06-11 09:30:00,1.5116,1.51195,1.5116,1.5119,340200000.0
2009-06-11 09:31:00,1.5118,1.5122,1.5118,1.51205,208000000.0
2009-06-11 09:32:00,1.51205,1.51225,1.51195,1.51205,491600000.0
2009-06-11 09:33:00,1.51205,1.5123,1.512,1.51205,394000000.0
2009-06-11 09:34:00,1.5121,1.5122,1.512,1.51205,343400000.0
2009-06-11 09:35:00,1.51215,1.51215,1.51165,1.51175,356800000.0
2009-06-11 09:36:00,1.5118,1.5119,1.5117,1.5118,494600000.0
2009-06-11 09:37:00,1.51185,1.51205,1.5118,1.5119,200000000.0
2009-06-11 09:38:00,1.5119,1.5119,1.5119,1.5119,26800000.0
2009-06-11 09:39:00,1.5119,1.51215,1.51185,1.51215,197800000.0
2009-06-11 09:40:00,1.51215,1.5124,1.512,1.51215,435700000.0
2009-06-11 09:41:00,1.51215,1.5122,1.51195,1.512,326600000.0
2009-06-11 09:42:00,1.512,1.5121,1.5119,1.51195,346600000.0
2009-06-11 09:43:00,1.512,1.512,1.5119,1.512,100000000.0
2009-06-11 09:44:00,1.51205,1.5121,1.51185,1.5119,50800000.0
2009-06-11 09:45:00,1.51205,1.51205,1.51155,1.51165,244400000.0
2009-06-11 09:46:00,1.51165,1.5118,1.51155,1.5118,213200000.0
2009-06-11 09:47:00,1.51175,1.51175,1.51145,1.5115,209000000.0
2009-06-11 09:48:00,1.5115,1.51165,1.5115,1.5116,219400000.0
2009-06-11 09:49:00,1.5116,1.5116,1.5115,1.5115,119400000.0
2009-06-11 09:50:00,1.5115,1.5118,1.51125,1.51145,312000000.0
2009-06-11 09:51:00,1.51145,1.5116,1.51135,1.51155,333600000.0
2009-06-11 09:52:00,1.51155,1.5116,1.51145,1.51155,330800001.0
2009-06-11 09:53:00,1.51155,1.5119,1.51145,1.5115,438100000.0
2009-06-11 09:54:00,1.5115,1.5117,1.51145,1.5116,365800000.0
2009-06-11 09:55:00,1.5116,1.51175,1.51155,1.51165,520600000.0
2009-06-11 09:56:00,1.51165,1.5117,1.51155,1.51155,460000000.0
2009-06-11 09:57:00,1.5116,1.5117,1.5115,1.5116,266600000.0
2009-06-11 09:58:00,1.5116,1.51185,1.51155,1.51175,357000000.0
2009-06-11 09:59:00,1.51175,1.51195,1.5117,1.51185,515200000.0
2009-06-11 10:00:00,1.5118,1.5121,1.51155,1.5118,378399999.0
2009-06-11 10:01:00,1.5118,1.51205,1.5118,1.51185,407000001.0
2009-06-11 10:02:00,1.5119,1.51215,1.51185,1.51195,327000000.0
2009-06-11 10:03:00,1.5119,1.5122,1.5119,1.512,578400001.0
2009-06-11 10:04:00,1.51205,1.5121,1.5119,1.5119,402000000.0
2009-06-11 10:05:00,1.5119,1.5121,1.5119,1.512,757200003.0
2009-06-11 10:06:00,1.512,1.5122,1.5119,1.5121,811200004.0
2009-06-11 10:07:00,1.51215,1.5122,1.5121,1.51215,486200002.0
2009-06-11 10:08:00,1.5122,1.5122,1.5121,1.51215,292999998.0
2009-06-11 10:09:00,1.5122,1.51245,1.51215,1.5124,573600000.0
2009-06-11 10:10:00,1.5124,1.5124,1.51215,1.5123,293600000.0
2009-06-11 10:11:00,1.5123,1.5124,1.51215,1.5123,464199998.0
2009-06-11 10:12:00,1.5123,1.5124,1.5121,1.5121,477200000.0
2009-06-11 10:13:00,1.5121,1.5122,1.51205,1.5122,698000004.0
2009-06-11 10:14:00,1.5122,1.5122,1.5121,1.51215,368600000.0
2009-06-11 10:15:00,1.51215,1.51245,1.51215,1.5122,243300000.0
2009-06-11 10:16:00,1.5122,1.5123,1.51215,1.5122,448600000.0
2009-06-11 10:17:00,1.51215,1.51225,1.5121,1.51225,205000000.0
2009-06-11 10:18:00,1.51225,1.513,1.5121,1.51295,404899999.0
2009-06-11 10:19:00,1.5128,1.5128,1.51255,1.5126,434400000.0
2009-06-11 10:20:00,1.5127,1.5129,1.5126,1.5127,279400000.0
2009-06-11 10:21:00,1.51265,1.5132,1.51265,1.5128,423000000.0
2009-06-11 10:22:00,1.5128,1.51345,1.5128,1.5133,647000002.0
2009-06-11 10:23:00,1.5133,1.51335,1.5132,1.5133,450800000.0
2009-06-11 10:24:00,1.5133,1.5135,1.5132,1.5135,552799996.0
2009-06-11 10:25:00,1.51355,1.51355,1.51325,1.5133,383800000.0
2009-06-11 10:26:00,1.51325,1.5135,1.51325,1.51345,462399999.0
2009-06-11 10:27:00,1.51345,1.51355,1.5133,1.51355,316200000.0
2009-06-11 10:28:00,1.5135,1.5135,1.51335,1.51345,259200000.0
2009-06-11 10:29:00,1.51355,1.51365,1.5133,1.51355,375200000.0
2009-06-11 10:30:00,1.5135,1.51385,1.51345,1.5136,559700000.0
2009-06-11 10:31:00,1.5136,1.51375,1.51355,1.5136,487800000.0
2009-06-11 10:32:00,1.5136,1.5137,1.51355,1.5136,484400000.0
2009-06-11 10:33:00,1.51355,1.5137,1.5135,1.5136,1166400001.0
2009-06-11 10:34:00,1.5136,1.5137,1.51355,1.5137,902500003.0
2009-06-11 10:35:00,1.51365,1.51375,1.5136,1.5137,845199998.0
2009-06-11 10:36:00,1.5137,1.51385,1.51355,1.5136,1247199997.0
2009-06-11 10:37:00,1.5136,1.51395,1.51355,1.51365,637500001.0
2009-06-11 10:38:00,1.51365,1.5137,1.51325,1.5134,376600000.0
2009-06-11 10:39:00,1.5134,1.5137,1.5134,1.51345,138800000.0
2009-06-11 10:40:00,1.5135,1.5136,1.5134,1.51345,265400000.0
2009-06-11 10:41:00,1.5135,1.5135,1.51325,1.5133,399600000.0
2009-06-11 10:42:00,1.51325,1.51345,1.5132,1.5133,388000000.0
2009-06-11 10:43:00,1.5133,1.5134,1.51315,1.5133,186800000.0
2009-06-11 10:44:00,1.5133,1.5134,1.51315,1.51335,394800000.0
2009-06-11 10:45:00,1.51335,1.5136,1.51335,1.5135,443000000.0
2009-06-11 10:46:00,1.5135,1.5137,1.5135,1.5137,133600000.0
2009-06-11 10:47:00,1.5137,1.5139,1.51365,1.5139,207800000.0
2009-06-11 10:48:00,1.5139,1.51415,1.51375,1.514,501000000.0
2009-06-11 10:49:00,1.514,1.5142,1.51395,1.5141,248000000.0
2009-06-11 10:50:00,1.5141,1.5141,1.5138,1.5139,343600000.0
2009-06-11 10:51:00,1.51385,1.51405,1.51385,1.5139,130800000.0
2009-06-11 10:52:00,1.5139,1.5141,1.5139,1.5141,280600000.0
2009-06-11 10:53:00,1.51405,1.5141,1.51385,1.514,228200000.0
2009-06-11 10:54:00,1.514,1.514,1.51395,1.51395,212400000.0
2009-06-11 10:55:00,1.51395,1.5142,1.51395,1.51405,517400000.0
2009-06-11 10:56:00,1.514,1.5142,1.51395,1.51415,318400000.0
2009-06-11 10:57:00,1.5142,1.51425,1.51395,1.514,250600000.0
2009-06-11 10:58:00,1.514,1.51405,1.51365,1.5139,377800000.0
2009-06-11 10:59:00,1.5139,1.51405,1.51385,1.514,315400000.0
2009-06-11 11:00:00,1.514,1.514,1.51385,1.51385,377000000.0
2009-06-11 11:01:00,1.51385,1.5139,1.5135,1.51365,467200000.0
2009-06-11 11:02:00,1.5136,1.51385,1.5135,1.5137,283000000.0
2009-06-11 11:03:00,1.5137,1.51385,1.5137,1.5138,274200000.0
2009-06-11 11:04:00,1.5138,1.51385,1.5138,1.5138,45000000.0
2009-06-11 11:05:00,1.5138,1.514,1.51355,1.5138,482600000.0
2009-06-11 11:06:00,1.51375,1.514,1.51365,1.51385,462600000.0
2009-06-11 11:07:00,1.51385,1.514,1.51375,1.5139,552000003.0
2009-06-11 11:08:00,1.5139,1.514,1.51375,1.514,220600000.0
2009-06-11 11:09:00,1.51395,1.51395,1.51365,1.5138,261000000.0
2009-06-11 11:10:00,1.5138,1.5139,1.5135,1.51355,520600002.0
2009-06-11 11:11:00,1.51355,1.5138,1.51355,1.5136,415800003.0
2009-06-11 11:12:00,1.5136,1.5136,1.51345,1.51355,192200002.0
2009-06-11 11:13:00,1.51355,1.5137,1.5134,1.51345,269600000.0
2009-06-11 11:14:00,1.51345,1.5136,1.51345,1.5135,302000000.0
2009-06-11 11:15:00,1.51345,1.5136,1.5132,1.5132,450800000.0
2009-06-11 11:16:00,1.51325,1.5134,1.5131,1.5134,252000000.0
2009-06-11 11:17:00,1.5134,1.5134,1.51325,1.5133,548400000.0
2009-06-11 11:18:00,1.5133,1.5134,1.51325,1.51335,261600000.0
2009-06-11 11:19:00,1.51335,1.5134,1.51325,1.5134,435600000.0
2009-06-11 11:20:00,1.51335,1.5134,1.5133,1.5134,257400000.0
2009-06-11 11:21:00,1.5134,1.5136,1.51335,1.5136,318400000.0
2009-06-11 11:22:00,1.5135,1.5136,1.51335,1.5135,297000000.0
2009-06-11 11:23:00,1.51345,1.5136,1.51345,1.5135,219400000.0
2009-06-11 11:24:00,1.5135,1.5135,1.51335,1.5135,372599998.0
2009-06-11 11:25:00,1.5135,1.5136,1.51345,1.5135,268200000.0
2009-06-11 11:26:00,1.51345,1.5136,1.51335,1.5135,178200000.0
2009-06-11 11:27:00,1.5135,1.5138,1.5135,1.5136,436800000.0
2009-06-11 11:28:00,1.51355,1.5137,1.51355,1.5137,256400000.0
2009-06-11 11:29:00,1.5136,1.51365,1.51355,1.5136,81600000.0
2009-06-11 11:30:00,1.5136,1.5137,1.5135,1.5136,340200000.0
2009-06-11 11:31:00,1.51355,1.5137,1.51355,1.51355,393600000.0
2009-06-11 11:32:00,1.5136,1.5137,1.51345,1.5136,319000000.0
2009-06-11 11:33:00,1.5136,1.51375,1.51355,1.5136,325800003.0
2009-06-11 11:34:00,1.51355,1.51365,1.5133,1.5134,320400000.0
2009-06-11 11:35:00,1.5134,1.5135,1.51325,1.5134,410400000.0
2009-06-11 11:36:00,1.5133,1.51335,1.51315,1.5132,287800000.0
2009-06-11 11:37:00,1.5133,1.5134,1.5133,1.5134,155400000.0
2009-06-11 11:38:00,1.51335,1.5135,1.51325,1.5133,350800000.0
2009-06-11 11:39:00,1.5133,1.5135,1.5133,1.5135,73400000.0
2009-06-11 11:40:00,1.5134,1.51365,1.51335,1.5135,493400000.0
2009-06-11 11:41:00,1.51345,1.5135,1.51335,1.5134,287400001.0
2009-06-11 11:42:00,1.51335,1.5135,1.51325,1.5134,196800000.0
2009-06-11 11:43:00,1.5134,1.5134,1.51325,1.5133,228200000.0
2009-06-11 11:44:00,1.51325,1.5135,1.51325,1.5135,228600000.0
2009-06-11 11:45:00,1.51355,1.5136,1.5135,1.5136,234200000.0
2009-06-11 11:46:00,1.5135,1.5137,1.5135,1.5137,331200000.0
2009-06-11 11:47:00,1.51365,1.5137,1.51335,1.51345,230600000.0
2009-06-11 11:48:00,1.5134,1.5136,1.5133,1.5136,353399999.0
2009-06-11 11:49:00,1.5136,1.5136,1.51345,1.51345,290800000.0
2009-06-11 11:50:00,1.5135,1.5135,1.51345,1.5135,295600000.0
2009-06-11 11:51:00,1.51345,1.5136,1.51345,1.5135,377200002.0
2009-06-11 11:52:00,1.5135,1.5135,1.51335,1.51345,220200000.0
2009-06-11 11:53:00,1.51345,1.51355,1.51335,1.51345,240399998.0
2009-06-11 11:54:00,1.5135,1.5136,1.51345,1.5136,104000000.0
2009-06-11 11:55:00,1.5136,1.5136,1.51345,1.51345,132400000.0
2009-06-11 11:56:00,1.5135,1.5136,1.51335,1.5134,154600000.0
2009-06-11 11:57:00,1.5134,1.5135,1.5133,1.5135,264800000.0
2009-06-11 11:58:00,1.51345,1.5136,1.51345,1.51345,188000000.0
2009-06-11 11:59:00,1.5136,1.5136,1.51295,1.51295,388800000.0
2009-06-11 12:00:00,1.51305,1.51345,1.51295,1.5134,496599998.0
2009-06-11 12:01:00,1.5134,1.5135,1.5133,1.5134,250400000.0
2009-06-11 12:02:00,1.5134,1.5134,1.51315,1.51325,249200000.0
2009-06-11 12:03:00,1.51325,1.5133,1.513,1.51305,426999999.0
2009-06-11 12:04:00,1.51305,1.5133,1.51305,1.51315,308600000.0
2009-06-11 12:05:00,1.5132,1.5133,1.51315,1.5133,166000000.0
2009-06-11 12:06:00,1.51325,1.5133,1.51315,1.51315,288400000.0
2009-06-11 12:07:00,1.5132,1.5134,1.51315,1.5133,275400000.0
2009-06-11 12:08:00,1.5133,1.5134,1.51295,1.51295,402200000.0
2009-06-11 12:09:00,1.51295,1.5132,1.51285,1.51305,395800000.0
2009-06-11 12:10:00,1.51305,1.5132,1.51295,1.5131,456600000.0
2009-06-11 12:11:00,1.51305,1.5131,1.51265,1.51295,407200000.0
2009-06-11 12:12:00,1.51295,1.5132,1.5129,1.5131,200400000.0
2009-06-11 12:13:00,1.5131,1.5131,1.5127,1.5127,303600000.0
2009-06-11 12:14:00,1.5127,1.51285,1.5127,1.51275,129000000.0
2009-06-11 12:15:00,1.51275,1.5131,1.51275,1.51295,164600000.0
2009-06-11 12:16:00,1.5131,1.5132,1.51295,1.513,343200000.0
2009-06-11 12:17:00,1.51295,1.5131,1.51285,1.513,293000001.0
2009-06-11 12:18:00,1.513,1.5131,1.51285,1.5131,437200000.0
2009-06-11 12:19:00,1.5131,1.5131,1.5126,1.51295,500000000.0
2009-06-11 12:20:00,1.5129,1.51295,1.5128,1.51285,351600000.0
2009-06-11 12:21:00,1.51285,1.513,1.51275,1.5129,219200000.0
2009-06-11 12:22:00,1.5129,1.51305,1.51275,1.513,235200000.0
2009-06-11 12:23:00,1.51295,1.51315,1.5129,1.51305,187800000.0
2009-06-11 12:24:00,1.51305,1.51305,1.5128,1.513,302400000.0
2009-06-11 12:25:00,1.513,1.513,1.5127,1.5128,477000000.0
2009-06-11 12:26:00,1.5128,1.5131,1.5128,1.513,516000000.0
2009-06-11 12:27:00,1.513,1.513,1.5128,1.5129,458399999.0
2009-06-11 12:28:00,1.5129,1.51315,1.5128,1.513,364999999.0
2009-06-11 12:29:00,1.5131,1.51315,1.513,1.5131,252000000.0
2009-06-11 12:30:00,1.5131,1.51315,1.513,1.513,197600000.0
2009-06-11 12:31:00,1.513,1.5131,1.51285,1.513,297199998.0
2009-06-11 12:32:00,1.513,1.5131,1.51295,1.5131,98000000.0
2009-06-11 12:33:00,1.51315,1.51315,1.5129,1.513,125600000.0
2009-06-11 12:34:00,1.513,1.513,1.5129,1.5129,64800000.0
2009-06-11 12:35:00,1.5129,1.5129,1.5128,1.5128,50600000.0
2009-06-11 12:36:00,1.5128,1.51285,1.5127,1.5128,125200000.0
2009-06-11 12:37:00,1.5128,1.51305,1.5128,1.51305,161200000.0
2009-06-11 12:38:00,1.513,1.51305,1.5128,1.5128,254400000.0
2009-06-11 12:39:00,1.5128,1.51295,1.5128,1.51285,46400000.0
2009-06-11 12:40:00,1.5129,1.5129,1.5128,1.5128,156800000.0
2009-06-11 12:41:00,1.5128,1.51295,1.5128,1.51285,86200000.0
2009-06-11 12:42:00,1.51285,1.513,1.51285,1.51295,173800000.0
2009-06-11 12:43:00,1.513,1.51305,1.5128,1.51285,270800000.0
2009-06-11 12:44:00,1.51295,1.513,1.51275,1.5128,161600000.0
2009-06-11 12:45:00,1.5128,1.51305,1.5128,1.513,365400000.0
2009-06-11 12:46:00,1.513,1.51305,1.5128,1.51295,243000000.0
2009-06-11 12:47:00,1.5129,1.5131,1.5129,1.513,239000000.0
2009-06-11 12:48:00,1.513,1.51315,1.5129,1.51305,311600000.0
2009-06-11 12:49:00,1.5131,1.51315,1.51295,1.51305,120400000.0
2009-06-11 12:50:00,1.513,1.51315,1.51275,1.51275,512800000.0
2009-06-11 12:51:00,1.51275,1.5131,1.5127,1.513,443600000.0
2009-06-11 12:52:00,1.513,1.5131,1.51295,1.51305,276800000.0
2009-06-11 12:53:00,1.51305,1.5131,1.5128,1.51295,266800000.0
2009-06-11 12:54:00,1.5129,1.5131,1.51275,1.513,434400000.0
2009-06-11 12:55:00,1.513,1.5132,1.51285,1.5131,338600000.0
2009-06-11 12:56:00,1.5132,1.5133,1.51305,1.5133,268600000.0
2009-06-11 12:57:00,1.5133,1.5133,1.51315,1.5132,188800000.0
2009-06-11 12:58:00,1.5132,1.5133,1.51315,1.5132,68200000.0
2009-06-11 12:59:00,1.51315,1.5132,1.51285,1.51285,207400000.0
2009-06-11 13:00:00,1.51285,1.51305,1.51275,1.51275,413400000.0
2009-06-11 13:01:00,1.51275,1.513,1.5125,1.5126,408100000.0
2009-06-11 13:02:00,1.51275,1.5129,1.51255,1.51275,458000000.0
2009-06-11 13:03:00,1.51275,1.513,1.51275,1.5128,298800000.0
2009-06-11 13:04:00,1.5128,1.513,1.51275,1.513,297600000.0
2009-06-11 13:05:00,1.5129,1.5131,1.51275,1.51275,361400000.0
2009-06-11 13:06:00,1.51275,1.5128,1.51265,1.51265,319400000.0
2009-06-11 13:07:00,1.51265,1.51275,1.5124,1.5127,555400000.0
2009-06-11 13:08:00,1.51265,1.5127,1.51225,1.5124,471199999.0
2009-06-11 13:09:00,1.5124,1.51245,1.51225,1.51235,644499999.0
2009-06-11 13:10:00,1.51235,1.5125,1.51225,1.51225,680600000.0
2009-06-11 13:11:00,1.51225,1.51245,1.51225,1.51235,431799996.0
2009-06-11 13:12:00,1.51235,1.51245,1.51225,1.51245,284200000.0
2009-06-11 13:13:00,1.51245,1.5125,1.51225,1.5124,601600000.0
2009-06-11 13:14:00,1.5124,1.51255,1.5123,1.51255,86200000.0
2009-06-11 13:15:00,1.5125,1.5125,1.51235,1.5124,289400000.0
2009-06-11 13:16:00,1.5124,1.51245,1.51235,1.5124,396200000.0
2009-06-11 13:17:00,1.5124,1.5124,1.5123,1.5124,170700000.0
2009-06-11 13:18:00,1.5124,1.5124,1.5121,1.51225,271600000.0
2009-06-11 13:19:00,1.5123,1.5124,1.5122,1.51235,338800000.0
2009-06-11 13:20:00,1.5124,1.51245,1.51205,1.5123,391600000.0
2009-06-11 13:21:00,1.5123,1.5125,1.5121,1.51235,455800000.0
2009-06-11 13:22:00,1.51235,1.51295,1.51235,1.5128,477000000.0
2009-06-11 13:23:00,1.51285,1.51295,1.5126,1.5126,405200000.0
2009-06-11 13:24:00,1.5126,1.5128,1.5126,1.5128,190600000.0
2009-06-11 13:25:00,1.5128,1.5129,1.51265,1.5128,357600000.0
2009-06-11 13:26:00,1.5128,1.51285,1.51265,1.51275,329800000.0
2009-06-11 13:27:00,1.51275,1.5128,1.51265,1.51265,448200000.0
2009-06-11 13:28:00,1.51275,1.51285,1.51265,1.51265,225800000.0
2009-06-11 13:29:00,1.51265,1.5128,1.51265,1.51275,274000000.0
2009-06-11 13:30:00,1.51265,1.51285,1.51265,1.5128,368600000.0
2009-06-11 13:31:00,1.5128,1.5128,1.51265,1.51265,353400000.0
2009-06-11 13:32:00,1.51265,1.51275,1.5126,1.51265,320200000.0
2009-06-11 13:33:00,1.51265,1.51275,1.51265,1.51275,307800000.0
2009-06-11 13:34:00,1.51275,1.51285,1.51275,1.51275,171800000.0
2009-06-11 13:35:00,1.5128,1.51315,1.5128,1.51305,89800000.0
2009-06-11 13:36:00,1.51305,1.51305,1.5129,1.51295,283600000.0
2009-06-11 13:37:00,1.513,1.513,1.51275,1.5128,260200000.0
2009-06-11 13:38:00,1.5128,1.5129,1.51265,1.5127,244400000.0
2009-06-11 13:39:00,1.51265,1.5127,1.51245,1.5125,162400000.0
2009-06-11 13:40:00,1.51255,1.5127,1.5124,1.51245,443400000.0
2009-06-11 13:41:00,1.51245,1.51265,1.5123,1.51235,354400000.0
2009-06-11 13:42:00,1.51245,1.51255,1.51235,1.51235,451200000.0
2009-06-11 13:43:00,1.51235,1.5126,1.51225,1.51255,504000000.0
2009-06-11 13:44:00,1.51255,1.51295,1.51255,1.51275,443700000.0
2009-06-11 13:45:00,1.51275,1.51295,1.51275,1.51295,410200000.0
2009-06-11 13:46:00,1.51285,1.51295,1.51285,1.5129,159000000.0
2009-06-11 13:47:00,1.51295,1.513,1.51285,1.5129,82200000.0
2009-06-11 13:48:00,1.51285,1.51295,1.5125,1.51255,179600000.0
2009-06-11 13:49:00,1.51255,1.51285,1.5125,1.5128,220600000.0
2009-06-11 13:50:00,1.51275,1.5129,1.5127,1.51275,295800000.0
2009-06-11 13:51:00,1.5128,1.51285,1.51255,1.51275,374000000.0
2009-06-11 13:52:00,1.51275,1.513,1.51275,1.513,509400003.0
2009-06-11 13:53:00,1.513,1.5133,1.513,1.5132,294400000.0
2009-06-11 13:54:00,1.5132,1.51325,1.51315,1.51325,157800000.0
2009-06-11 13:55:00,1.51315,1.5133,1.5128,1.513,507000000.0
2009-06-11 13:56:00,1.51295,1.51305,1.5128,1.51295,445000001.0
2009-06-11 13:57:00,1.51295,1.51315,1.5128,1.5129,520600000.0
2009-06-11 13:58:00,1.5129,1.5132,1.51285,1.51315,234800000.0
2009-06-11 13:59:00,1.51315,1.5132,1.51295,1.51305,251800000.0
2009-06-11 14:00:00,1.51315,1.5132,1.51305,1.51315,177400000.0
2009-06-11 14:01:00,1.51315,1.5133,1.51305,1.5132,216600000.0
2009-06-11 14:02:00,1.5132,1.5132,1.513,1.5131,174800000.0
2009-06-11 14:03:00,1.5131,1.51315,1.5125,1.5126,549600000.0
2009-06-11 14:04:00,1.5127,1.51275,1.51245,1.51255,615200000.0
2009-06-11 14:05:00,1.5126,1.5126,1.5122,1.51235,540600000.0
2009-06-11 14:06:00,1.51245,1.51245,1.5121,1.51225,460400000.0
2009-06-11 14:07:00,1.5122,1.51225,1.5119,1.51205,744900000.0
2009-06-11 14:08:00,1.51205,1.51235,1.51195,1.5123,594400000.0
2009-06-11 14:09:00,1.5123,1.5125,1.51215,1.51225,562799999.0
2009-06-11 14:10:00,1.51225,1.5125,1.51205,1.5122,466400000.0
2009-06-11 14:11:00,1.5122,1.5122,1.51165,1.512,413200000.0
2009-06-11 14:12:00,1.51205,1.51215,1.51185,1.51195,513200000.0
2009-06-11 14:13:00,1.51195,1.51205,1.5118,1.51185,408100000.0
2009-06-11 14:14:00,1.51185,1.51195,1.51175,1.51185,426800000.0
2009-06-11 14:15:00,1.51185,1.512,1.5118,1.5119,447800000.0
2009-06-11 14:16:00,1.5118,1.51185,1.51175,1.5118,618599999.0
2009-06-11 14:17:00,1.5118,1.51195,1.5113,1.51145,703199998.0
2009-06-11 14:18:00,1.51145,1.5117,1.51145,1.5117,506200002.0
2009-06-11 14:19:00,1.5116,1.51195,1.5116,1.5119,246200000.0
2009-06-11 14:20:00,1.5119,1.5119,1.51175,1.5118,327200000.0
2009-06-11 14:21:00,1.5118,1.51185,1.5118,1.51185,252000000.0
2009-06-11 14:22:00,1.51185,1.512,1.5118,1.5118,283200000.0
2009-06-11 14:23:00,1.51185,1.5119,1.5115,1.5115,338900000.0
2009-06-11 14:24:00,1.51145,1.51155,1.5114,1.5115,496200000.0
2009-06-11 14:25:00,1.5115,1.5119,1.5115,1.5117,425600000.0
2009-06-11 14:26:00,1.5117,1.51185,1.5116,1.5116,531600000.0
2009-06-11 14:27:00,1.5116,1.5118,1.51155,1.51165,588000000.0
2009-06-11 14:28:00,1.51165,1.5118,1.51145,1.51155,280000000.0
2009-06-11 14:29:00,1.51155,1.5118,1.5115,1.5116,232200000.0
2009-06-11 14:30:00,1.51155,1.512,1.51125,1.51165,657400001.0
2009-06-11 14:31:00,1.51165,1.5118,1.51125,1.5116,431400000.0
2009-06-11 14:32:00,1.5116,1.5118,1.5114,1.51155,584200000.0
2009-06-11 14:33:00,1.5116,1.5117,1.51125,1.5113,483600000.0
2009-06-11 14:34:00,1.5113,1.5116,1.5112,1.5116,325400000.0
2009-06-11 14:35:00,1.51155,1.51155,1.51125,1.5115,461600000.0
2009-06-11 14:36:00,1.5115,1.5116,1.5114,1.5114,279400000.0
2009-06-11 14:37:00,1.5114,1.5116,1.5113,1.51155,338200000.0
2009-06-11 14:38:00,1.5115,1.5118,1.5114,1.5118,602000000.0
2009-06-11 14:39:00,1.5118,1.5121,1.5116,1.5119,411000000.0
2009-06-11 14:40:00,1.5118,1.51215,1.5118,1.51205,377000000.0
2009-06-11 14:41:00,1.51195,1.51215,1.51185,1.51185,415000000.0
2009-06-11 14:42:00,1.51185,1.51215,1.51175,1.51195,532400000.0
2009-06-11 14:43:00,1.51195,1.51215,1.51195,1.512,770399998.0
2009-06-11 14:44:00,1.51205,1.51205,1.51195,1.512,710800002.0
2009-06-11 14:45:00,1.512,1.51205,1.51185,1.5119,415000001.0
2009-06-11 14:46:00,1.5119,1.5119,1.51165,1.51165,207400000.0
2009-06-11 14:47:00,1.5117,1.5119,1.5116,1.5118,229400000.0
2009-06-11 14:48:00,1.5118,1.5119,1.5116,1.5118,433000000.0
2009-06-11 14:49:00,1.5118,1.5119,1.5118,1.5118,266600000.0
2009-06-11 14:50:00,1.5118,1.5118,1.51155,1.51155,345800000.0
2009-06-11 14:51:00,1.5116,1.51185,1.51155,1.51185,697399999.0
2009-06-11 14:52:00,1.51185,1.51185,1.51155,1.5116,380200000.0
2009-06-11 14:53:00,1.5116,1.5116,1.5111,1.5111,436400000.0
2009-06-11 14:54:00,1.5111,1.5115,1.5111,1.5113,435600000.0
2009-06-11 14:55:00,1.51135,1.51155,1.5112,1.5115,587700000.0
2009-06-11 14:56:00,1.5114,1.5116,1.5114,1.5115,360000000.0
2009-06-11 14:57:00,1.5115,1.5117,1.5113,1.5117,247800000.0
2009-06-11 14:58:00,1.51165,1.5118,1.5114,1.51145,445800000.0
2009-06-11 14:59:00,1.51145,1.5118,1.51145,1.5116,460800000.0
2009-06-11 15:00:00,1.5117,1.51185,1.51165,1.51175,208800000.0
2009-06-11 15:01:00,1.51175,1.51205,1.5117,1.5118,235200000.0
2009-06-11 15:02:00,1.5118,1.51185,1.51175,1.51175,183400000.0
2009-06-11 15:03:00,1.51175,1.51185,1.51175,1.51175,284000000.0
2009-06-11 15:04:00,1.51175,1.512,1.51175,1.5119,452000000.0
2009-06-11 15:05:00,1.5118,1.51205,1.5118,1.51205,312600000.0
2009-06-11 15:06:00,1.51195,1.51205,1.51175,1.51195,516800000.0
2009-06-11 15:07:00,1.51195,1.51205,1.5117,1.51185,489600000.0
2009-06-11 15:08:00,1.51185,1.51215,1.5118,1.51215,452200000.0
2009-06-11 15:09:00,1.51215,1.51225,1.5121,1.5122,367800000.0
2009-06-11 15:10:00,1.5122,1.5123,1.51195,1.51215,353600000.0
2009-06-11 15:11:00,1.51215,1.5123,1.5119,1.51215,405800000.0
2009-06-11 15:12:00,1.51215,1.5124,1.51215,1.51225,553600000.0
2009-06-11 15:13:00,1.5123,1.51235,1.51215,1.5122,552000000.0
2009-06-11 15:14:00,1.5122,1.5123,1.51215,1.51215,409400000.0
2009-06-11 15:15:00,1.5122,1.5123,1.51215,1.5123,370200000.0
2009-06-11 15:16:00,1.5123,1.51235,1.5121,1.5121,291600000.0
2009-06-11 15:17:00,1.51215,1.51225,1.5121,1.51215,401400000.0
2009-06-11 15:18:00,1.51215,1.51235,1.5121,1.5121,452400000.0
2009-06-11 15:19:00,1.51215,1.5122,1.51205,1.51205,499000000.0
2009-06-11 15:20:00,1.5121,1.5121,1.51175,1.5119,222200000.0
2009-06-11 15:21:00,1.5119,1.5119,1.5115,1.51155,350400000.0
2009-06-11 15:22:00,1.5115,1.5117,1.5115,1.5116,243200000.0
2009-06-11 15:23:00,1.5116,1.5116,1.51145,1.51145,283600000.0
2009-06-11 15:24:00,1.51155,1.5117,1.51155,1.5117,214800000.0
2009-06-11 15:25:00,1.5117,1.5119,1.5116,1.5118,258400000.0
2009-06-11 15:26:00,1.5118,1.5118,1.51155,1.5117,323400000.0
2009-06-11 15:27:00,1.5117,1.51195,1.5116,1.5118,332299998.0
2009-06-11 15:28:00,1.5118,1.51185,1.51155,1.5116,471200000.0
2009-06-11 15:29:00,1.51155,1.5118,1.51145,1.5115,391200000.0
2009-06-11 15:30:00,1.5115,1.5119,1.51145,1.5118,515200001.0
2009-06-11 15:31:00,1.5118,1.51195,1.51155,1.5116,359600000.0
2009-06-11 15:32:00,1.5116,1.5118,1.5115,1.51175,477599999.0
2009-06-11 15:33:00,1.5118,1.5119,1.5114,1.5115,305000000.0
2009-06-11 15:34:00,1.51155,1.51165,1.51155,1.51155,365200000.0
2009-06-11 15:35:00,1.5116,1.5119,1.51155,1.5118,491200000.0
2009-06-11 15:36:00,1.5118,1.5118,1.5115,1.51155,438300000.0
2009-06-11 15:37:00,1.51155,1.51165,1.51145,1.51145,377000000.0
2009-06-11 15:38:00,1.5115,1.51165,1.51145,1.51145,434400000.0
2009-06-11 15:39:00,1.5114,1.51155,1.5114,1.51145,222800000.0
2009-06-11 15:40:00,1.51145,1.5115,1.51105,1.51115,299600000.0
2009-06-11 15:41:00,1.51115,1.51115,1.51075,1.51095,339300001.0
2009-06-11 15:42:00,1.51095,1.51095,1.5107,1.5109,398300000.0
2009-06-11 15:43:00,1.5109,1.5109,1.5108,1.51085,92600000.0
2009-06-11 15:44:00,1.51085,1.51085,1.5106,1.5108,311000000.0
2009-06-11 15:45:00,1.5108,1.51105,1.51075,1.51085,399800000.0
2009-06-11 15:46:00,1.5109,1.5111,1.5108,1.51095,259800000.0
2009-06-11 15:47:00,1.51095,1.51145,1.51085,1.51125,251800000.0
2009-06-11 15:48:00,1.51125,1.5114,1.51115,1.51115,273000000.0
2009-06-11 15:49:00,1.5112,1.51125,1.51095,1.5111,443200000.0
2009-06-11 15:50:00,1.51115,1.5115,1.51105,1.51145,347600000.0
2009-06-11 15:51:00,1.5114,1.5115,1.5112,1.5113,525000000.0
2009-06-11 15:52:00,1.5113,1.5116,1.5112,1.5112,567800000.0
2009-06-11 15:53:00,1.5112,1.51135,1.51115,1.5112,482400000.0
2009-06-11 15:54:00,1.51115,1.51125,1.5111,1.5112,423400000.0
2009-06-11 15:55:00,1.51115,1.51145,1.5111,1.51135,576200000.0
2009-06-11 15:56:00,1.5114,1.51145,1.5112,1.51135,323200000.0
2009-06-11 15:57:00,1.51135,1.5114,1.511,1.51115,528200000.0
2009-06-11 15:58:00,1.5112,1.5115,1.5111,1.5115,277400000.0
2009-06-11 15:59:00,1.5115,1.51165,1.5112,1.5116,289300000.0
2009-06-11 16:00:00,1.5116,1.51195,1.51155,1.51175,507600000.0
2009-06-11 16:01:00,1.5118,1.51205,1.5115,1.51185,485200000.0
2009-06-11 16:02:00,1.51185,1.51185,1.51155,1.5117,464200000.0
2009-06-11 16:03:00,1.5117,1.5119,1.51155,1.5117,530500000.0
2009-06-11 16:04:00,1.5117,1.51185,1.51145,1.5117,389000000.0
2009-06-11 16:05:00,1.51165,1.51175,1.51135,1.51135,376200001.0
2009-06-11 16:06:00,1.51135,1.5115,1.51115,1.5115,557199999.0
2009-06-11 16:07:00,1.5115,1.5115,1.5113,1.51135,551000000.0
2009-06-11 16:08:00,1.51135,1.51155,1.51135,1.51145,253600000.0
2009-06-11 16:09:00,1.5115,1.5116,1.51145,1.51145,402200000.0
2009-06-11 16:10:00,1.51145,1.51155,1.51145,1.5115,289000000.0
2009-06-11 16:11:00,1.5115,1.5115,1.5115,1.5115,182600000.0
2009-06-11 16:12:00,1.5115,1.5116,1.51145,1.5115,382000000.0
2009-06-11 16:13:00,1.51155,1.5116,1.5115,1.5115,149200000.0
2009-06-11 16:14:00,1.5115,1.5119,1.51145,1.51175,281600000.0
2009-06-11 16:15:00,1.5118,1.51205,1.51155,1.51155,551599999.0
2009-06-11 16:16:00,1.51165,1.5121,1.51165,1.51205,415500000.0
2009-06-11 16:17:00,1.51205,1.51215,1.51155,1.5116,561000001.0
2009-06-11 16:18:00,1.5116,1.512,1.5116,1.51195,207000000.0
2009-06-11 16:19:00,1.51195,1.5121,1.5115,1.5117,538200000.0
2009-06-11 16:20:00,1.5117,1.5118,1.5115,1.5115,501200002.0
2009-06-11 16:21:00,1.5115,1.5115,1.5108,1.511,526600000.0
2009-06-11 16:22:00,1.511,1.51125,1.511,1.51105,482400000.0
2009-06-11 16:23:00,1.51105,1.5113,1.511,1.51105,496000000.0
2009-06-11 16:24:00,1.51105,1.5113,1.511,1.5112,343200000.0
2009-06-11 16:25:00,1.51115,1.5116,1.5111,1.51145,407800000.0
2009-06-11 16:26:00,1.51145,1.51145,1.511,1.511,454400000.0
2009-06-11 16:27:00,1.51105,1.51115,1.51095,1.51105,418000000.0
2009-06-11 16:28:00,1.51105,1.51135,1.51105,1.5113,226000000.0
2009-06-11 16:29:00,1.5113,1.51145,1.51115,1.5113,171200000.0
2009-06-11 16:30:00,1.5113,1.51165,1.51105,1.51105,364200000.0
2009-06-11 16:31:00,1.51105,1.51115,1.51095,1.51105,423200000.0
2009-06-11 16:32:00,1.51105,1.51135,1.51075,1.5108,542800000.0
2009-06-11 16:33:00,1.51075,1.51105,1.51075,1.51085,517600000.0
2009-06-11 16:34:00,1.5109,1.51095,1.5106,1.5108,597000000.0
2009-06-11 16:35:00,1.51075,1.51095,1.5106,1.51095,387600000.0
2009-06-11 16:36:00,1.51095,1.5112,1.51075,1.5111,425600000.0
2009-06-11 16:37:00,1.5111,1.5112,1.51105,1.5112,633000000.0
2009-06-11 16:38:00,1.5112,1.51135,1.51115,1.5113,280000000.0
2009-06-11 16:39:00,1.5113,1.5113,1.51115,1.51115,385000000.0
2009-06-11 16:40:00,1.51115,1.51125,1.5111,1.5111,424800000.0
2009-06-11 16:41:00,1.5111,1.5113,1.51105,1.51125,283200000.0
2009-06-11 16:42:00,1.51125,1.5113,1.5112,1.5112,106600000.0
2009-06-11 16:43:00,1.5112,1.5113,1.51085,1.5113,240100000.0
2009-06-11 16:44:00,1.51125,1.51125,1.51105,1.5111,463000000.0
2009-06-11 16:45:00,1.5111,1.5112,1.5111,1.5111,250200000.0
2009-06-11 16:46:00,1.5111,1.51115,1.51105,1.51105,433600001.0
2009-06-11 16:47:00,1.51105,1.51125,1.51105,1.5112,356000000.0
2009-06-11 16:48:00,1.5112,1.5113,1.5111,1.5111,278600000.0
2009-06-11 16:49:00,1.51115,1.5114,1.5111,1.5114,358000000.0
2009-06-11 16:50:00,1.5113,1.51135,1.51115,1.5112,167600000.0
2009-06-11 16:51:00,1.5112,1.5113,1.5111,1.5111,128400000.0
2009-06-11 16:52:00,1.5111,1.51125,1.511,1.51125,482200000.0
2009-06-11 16:53:00,1.51125,1.51125,1.51095,1.51115,402000001.0
2009-06-11 16:54:00,1.51115,1.5112,1.5109,1.5111,384700000.0
2009-06-11 16:55:00,1.5111,1.51115,1.5109,1.511,426800000.0
2009-06-11 16:56:00,1.511,1.5112,1.5109,1.5109,339600000.0
2009-06-11 16:57:00,1.5109,1.51105,1.5109,1.511,196000000.0
2009-06-11 16:58:00,1.511,1.5111,1.5108,1.511,415000000.0
2009-06-11 16:59:00,1.511,1.5113,1.5109,1.5113,459200000.0
2009-06-11 17:00:00,1.5113,1.51135,1.5109,1.51115,332200000.0
2009-06-11 17:01:00,1.51115,1.5112,1.511,1.5111,352600000.0
2009-06-11 17:02:00,1.51105,1.5112,1.51095,1.511,222600000.0
2009-06-11 17:03:00,1.511,1.5111,1.511,1.511,170800000.0
2009-06-11 17:04:00,1.511,1.51105,1.5108,1.511,447000000.0
2009-06-11 17:05:00,1.511,1.511,1.51075,1.5108,534800000.0
2009-06-11 17:06:00,1.5108,1.511,1.51075,1.5108,447800000.0
2009-06-11 17:07:00,1.5108,1.5109,1.51075,1.51075,371200001.0
2009-06-11 17:08:00,1.51075,1.51085,1.51055,1.51055,273199999.0
2009-06-11 17:09:00,1.5105,1.51055,1.51045,1.51055,263000000.0
2009-06-11 17:10:00,1.51055,1.5106,1.51045,1.5105,257000000.0
2009-06-11 17:11:00,1.5105,1.51075,1.5105,1.5106,351800000.0
2009-06-11 17:12:00,1.51055,1.51065,1.51045,1.51055,389399995.0
2009-06-11 17:13:00,1.5106,1.51065,1.5106,1.5106,389799999.0
2009-06-11 17:14:00,1.5106,1.51075,1.5106,1.5107,628400001.0
2009-06-11 17:15:00,1.5107,1.5108,1.5105,1.51065,605800000.0
2009-06-11 17:16:00,1.5108,1.5109,1.5107,1.5109,337400000.0
2009-06-11 17:17:00,1.5108,1.51115,1.5107,1.5108,286200000.0
2009-06-11 17:18:00,1.5108,1.51115,1.5108,1.51095,371200000.0
2009-06-11 17:19:00,1.51095,1.51105,1.5109,1.51105,383800000.0
2009-06-11 17:20:00,1.51105,1.5112,1.51105,1.51105,393800000.0
2009-06-11 17:21:00,1.51105,1.5111,1.51075,1.51075,526200000.0
2009-06-11 17:22:00,1.5108,1.511,1.51075,1.51095,770199999.0
2009-06-11 17:23:00,1.51095,1.5111,1.51095,1.5111,224200000.0
2009-06-11 17:24:00,1.5111,1.5111,1.51075,1.5108,225400000.0
2009-06-11 17:25:00,1.51085,1.5109,1.51075,1.51075,364200002.0
2009-06-11 17:26:00,1.51075,1.51095,1.51065,1.51065,315400000.0
2009-06-11 17:27:00,1.51075,1.5112,1.51075,1.5112,300800000.0
2009-06-11 17:28:00,1.51105,1.51125,1.51065,1.51065,661400001.0
2009-06-11 17:29:00,1.51065,1.5109,1.51065,1.5108,445600000.0
2009-06-11 17:30:00,1.5108,1.51105,1.51075,1.51085,261800000.0
2009-06-11 17:31:00,1.51095,1.51125,1.5108,1.5111,153400000.0
2009-06-11 17:32:00,1.5111,1.5113,1.51095,1.51105,534800000.0
2009-06-11 17:33:00,1.51105,1.5114,1.5107,1.51085,673200000.0
2009-06-11 17:34:00,1.51085,1.51105,1.51065,1.5108,662600000.0
2009-06-11 17:35:00,1.51075,1.51085,1.51055,1.51075,717299999.0
2009-06-11 17:36:00,1.51065,1.5108,1.5106,1.5106,881200002.0
2009-06-11 17:37:00,1.51055,1.5108,1.5105,1.51065,524900000.0
2009-06-11 17:38:00,1.5106,1.5106,1.51055,1.5106,673400000.0
2009-06-11 17:39:00,1.5106,1.5106,1.5105,1.51055,144600000.0
2009-06-11 17:40:00,1.5105,1.5106,1.51045,1.51055,214200000.0
2009-06-11 17:41:00,1.51055,1.51085,1.51055,1.51055,388600000.0
2009-06-11 17:42:00,1.51055,1.5106,1.5105,1.5105,15600000.0
2009-06-11 17:43:00,1.5105,1.5108,1.51035,1.5108,324400000.0
2009-06-11 17:44:00,1.5108,1.5108,1.51045,1.51055,380799998.0
2009-06-11 17:45:00,1.51055,1.5108,1.51055,1.51075,431600000.0
2009-06-11 17:46:00,1.5107,1.5107,1.51035,1.5105,398999999.0
2009-06-11 17:47:00,1.51055,1.51065,1.51035,1.51045,396400000.0
2009-06-11 17:48:00,1.51045,1.5111,1.51035,1.51095,381400000.0
2009-06-11 17:49:00,1.5111,1.5111,1.51045,1.5105,643200001.0
2009-06-11 17:50:00,1.51055,1.51075,1.51055,1.51075,346599999.0
2009-06-11 17:51:00,1.51075,1.51095,1.51065,1.5108,643400001.0
2009-06-11 17:52:00,1.5108,1.51095,1.5108,1.5109,373800000.0
2009-06-11 17:53:00,1.5109,1.51095,1.51085,1.5109,494200000.0
2009-06-11 17:54:00,1.51095,1.511,1.5109,1.5109,406800000.0
2009-06-11 17:55:00,1.5109,1.5109,1.51065,1.5107,473200000.0
2009-06-11 17:56:00,1.5108,1.51095,1.5107,1.51085,363600000.0
2009-06-11 17:57:00,1.51095,1.511,1.5107,1.51075,504200001.0
2009-06-11 17:58:00,1.5107,1.5109,1.51065,1.5107,516400000.0
2009-06-11 17:59:00,1.5108,1.511,1.5107,1.511,456800001.0
2009-06-11 18:00:00,1.511,1.51105,1.5108,1.51085,408800000.0
2009-06-11 18:01:00,1.51085,1.511,1.5107,1.51075,326600000.0
2009-06-11 18:02:00,1.51075,1.51085,1.51055,1.51055,210800000.0
2009-06-11 18:03:00,1.51055,1.51075,1.51055,1.51065,171200000.0
2009-06-11 18:04:00,1.51065,1.5108,1.5105,1.51075,457000000.0
2009-06-11 18:05:00,1.5107,1.5107,1.51055,1.5107,401400000.0
2009-06-11 18:06:00,1.5107,1.51075,1.51065,1.5107,71800000.0
2009-06-11 18:07:00,1.5107,1.51075,1.51055,1.5106,262300000.0
2009-06-11 18:08:00,1.5106,1.5107,1.51055,1.5107,92600000.0
2009-06-11 18:09:00,1.5107,1.5107,1.5105,1.5105,457400000.0
2009-06-11 18:10:00,1.5105,1.51065,1.51045,1.5105,294400000.0
2009-06-11 18:11:00,1.5105,1.5105,1.5104,1.5104,163000000.0
2009-06-11 18:12:00,1.5104,1.51075,1.51035,1.5104,334000000.0
2009-06-11 18:13:00,1.5104,1.5104,1.51025,1.5103,117400000.0
2009-06-11 18:14:00,1.5103,1.5104,1.5103,1.5103,44800000.0
2009-06-11 18:15:00,1.51035,1.51035,1.51035,1.51035,9200000.0
2009-06-11 18:16:00,1.51035,1.51045,1.51025,1.51035,79800000.0
2009-06-11 18:17:00,1.51035,1.51045,1.5103,1.51035,43400000.0
2009-06-11 18:18:00,1.51035,1.5104,1.51035,1.51035,79600000.0
2009-06-11 18:19:00,1.51035,1.51035,1.5103,1.5103,63400000.0
2009-06-11 18:20:00,1.51035,1.5104,1.51025,1.51035,81400000.0
2009-06-11 18:21:00,1.51035,1.5108,1.5103,1.51055,412200000.0
2009-06-11 18:22:00,1.5105,1.5108,1.5105,1.51075,296600000.0
2009-06-11 18:23:00,1.5105,1.51065,1.5103,1.51035,537600000.0
2009-06-11 18:24:00,1.5104,1.5108,1.51035,1.51065,187000000.0
2009-06-11 18:25:00,1.51065,1.51085,1.51065,1.51075,109200000.0
2009-06-11 18:26:00,1.51075,1.51085,1.5106,1.51065,165600000.0
2009-06-11 18:27:00,1.5107,1.5107,1.51025,1.51055,42100000.0
2009-06-11 18:28:00,1.51055,1.51065,1.5103,1.5104,220000000.0
2009-06-11 18:29:00,1.51045,1.5106,1.5104,1.5105,58200000.0
2009-06-11 18:30:00,1.5105,1.5107,1.51035,1.51045,397200000.0
2009-06-11 18:31:00,1.51055,1.5107,1.5104,1.51065,400600000.0
2009-06-11 18:32:00,1.51065,1.51065,1.5104,1.51045,161400000.0
2009-06-11 18:33:00,1.5105,1.5105,1.5104,1.5104,173000000.0
2009-06-11 18:34:00,1.5104,1.51065,1.5104,1.51055,243000000.0
2009-06-11 18:35:00,1.51055,1.5107,1.51035,1.51055,224600000.0
2009-06-11 18:36:00,1.51055,1.5107,1.5104,1.5104,201200000.0
2009-06-11 18:37:00,1.5104,1.51055,1.5104,1.51045,327600000.0
2009-06-11 18:38:00,1.51045,1.51065,1.51045,1.51055,203200000.0
2009-06-11 18:39:00,1.51055,1.5107,1.51055,1.51065,108800000.0
2009-06-11 18:40:00,1.51075,1.51075,1.51065,1.51065,114600000.0
2009-06-11 18:41:00,1.51065,1.5108,1.51065,1.5108,86600000.0
2009-06-11 18:42:00,1.5108,1.511,1.5107,1.5108,319800000.0
2009-06-11 18:43:00,1.5108,1.511,1.5108,1.5109,213800000.0
2009-06-11 18:44:00,1.51085,1.5113,1.51085,1.5113,422599998.0
2009-06-11 18:45:00,1.51125,1.51125,1.51035,1.51095,258699999.0
2009-06-11 18:46:00,1.511,1.51115,1.5109,1.511,200200000.0
2009-06-11 18:47:00,1.511,1.5112,1.511,1.511,415400000.0
2009-06-11 18:48:00,1.511,1.5111,1.511,1.511,223000000.0
2009-06-11 18:49:00,1.511,1.5111,1.511,1.511,196000000.0
2009-06-11 18:50:00,1.511,1.5111,1.511,1.5111,278600000.0
2009-06-11 18:51:00,1.5111,1.5112,1.5111,1.5111,122000000.0
2009-06-11 18:52:00,1.51115,1.5113,1.511,1.51115,365800000.0
2009-06-11 18:53:00,1.5112,1.5112,1.51095,1.51105,360400000.0
2009-06-11 18:54:00,1.5111,1.51135,1.51095,1.51135,429600000.0
2009-06-11 18:55:00,1.51125,1.51135,1.51095,1.51105,262400000.0
2009-06-11 18:56:00,1.51105,1.51135,1.5108,1.5113,210900000.0
2009-06-11 18:57:00,1.5113,1.51135,1.51095,1.511,460400000.0
2009-06-11 18:58:00,1.511,1.5112,1.51095,1.5111,280400000.0
2009-06-11 18:59:00,1.5111,1.5113,1.51095,1.5113,174800000.0
2009-06-11 19:00:00,1.5113,1.5113,1.51115,1.5112,85800000.0
2009-06-11 19:01:00,1.51115,1.5112,1.511,1.5112,259600000.0
2009-06-11 19:02:00,1.5112,1.51125,1.51075,1.5108,440000001.0
2009-06-11 19:03:00,1.5108,1.51105,1.51025,1.5105,354600000.0
2009-06-11 19:04:00,1.51045,1.51065,1.51005,1.51005,398000000.0
2009-06-11 19:05:00,1.51015,1.5102,1.50995,1.51005,337600000.0
2009-06-11 19:06:00,1.51005,1.51025,1.50995,1.5101,505400002.0
2009-06-11 19:07:00,1.5101,1.5103,1.51005,1.5101,422600000.0
2009-06-11 19:08:00,1.5101,1.5102,1.51005,1.5101,215000000.0
2009-06-11 19:09:00,1.5101,1.51025,1.50995,1.51015,328800000.0
2009-06-11 19:10:00,1.51015,1.51035,1.51005,1.51015,230600000.0
2009-06-11 19:11:00,1.51015,1.51025,1.51015,1.51015,270600000.0
2009-06-11 19:12:00,1.51015,1.5102,1.50995,1.51,297400000.0
2009-06-11 19:13:00,1.51,1.51005,1.50955,1.50965,544599999.0
2009-06-11 19:14:00,1.5097,1.50975,1.50955,1.50965,268200000.0
2009-06-11 19:15:00,1.50965,1.5098,1.50915,1.50915,264000000.0
2009-06-11 19:16:00,1.50915,1.5095,1.50915,1.50945,437200000.0
2009-06-11 19:17:00,1.50945,1.5097,1.5094,1.5097,112400000.0
2009-06-11 19:18:00,1.50955,1.5097,1.50925,1.5095,202000000.0
2009-06-11 19:19:00,1.5095,1.5098,1.5094,1.50975,323000000.0
2009-06-11 19:20:00,1.5098,1.5101,1.5098,1.51,327400000.0
2009-06-11 19:21:00,1.51,1.5102,1.5097,1.5098,403800001.0
2009-06-11 19:22:00,1.5098,1.50995,1.5098,1.5098,63400000.0
2009-06-11 19:23:00,1.5098,1.5098,1.5093,1.50965,239600001.0
2009-06-11 19:24:00,1.50955,1.5098,1.50925,1.5097,240200000.0
2009-06-11 19:25:00,1.5097,1.5097,1.5093,1.5094,415800000.0
2009-06-11 19:26:00,1.50935,1.50965,1.50925,1.5094,348800000.0
2009-06-11 19:27:00,1.50935,1.50965,1.50935,1.50945,275800000.0
2009-06-11 19:28:00,1.5095,1.51015,1.50945,1.50975,248800000.0
2009-06-11 19:29:00,1.50985,1.51,1.5097,1.51,358200000.0
2009-06-11 19:30:00,1.5099,1.50995,1.50955,1.5098,304400000.0
2009-06-11 19:31:00,1.5098,1.51015,1.50965,1.50985,245800000.0
2009-06-11 19:32:00,1.51,1.51005,1.5098,1.50995,238000000.0
2009-06-11 19:33:00,1.50995,1.51,1.50965,1.50985,364000000.0
2009-06-11 19:34:00,1.5099,1.5101,1.50975,1.5099,348000000.0
2009-06-11 19:35:00,1.5099,1.5102,1.50985,1.5101,278200000.0
2009-06-11 19:36:00,1.51015,1.51025,1.50925,1.5096,502000000.0
2009-06-11 19:37:00,1.5096,1.5097,1.50925,1.5094,334500000.0
2009-06-11 19:38:00,1.5094,1.5096,1.50915,1.50935,258300000.0
2009-06-11 19:39:00,1.50935,1.5098,1.5093,1.5098,459200001.0
2009-06-11 19:40:00,1.5098,1.51,1.50955,1.50985,250200000.0
2009-06-11 19:41:00,1.50975,1.5098,1.50945,1.50965,308000000.0
2009-06-11 19:42:00,1.5097,1.50985,1.50955,1.5096,303200000.0
2009-06-11 19:43:00,1.50955,1.5098,1.50955,1.50975,208400000.0
2009-06-11 19:44:00,1.5098,1.51,1.50975,1.5099,117200000.0
2009-06-11 19:45:00,1.51,1.51045,1.51,1.51025,133600000.0
2009-06-11 19:46:00,1.51025,1.5104,1.5102,1.51025,147800000.0
2009-06-11 19:47:00,1.51025,1.5104,1.51015,1.51025,143800000.0
2009-06-11 19:48:00,1.51015,1.5103,1.51015,1.5103,204600000.0
2009-06-11 19:49:00,1.5103,1.5103,1.5099,1.5101,447600000.0
2009-06-11 19:50:00,1.51015,1.5103,1.51005,1.5103,171800000.0
2009-06-11 19:51:00,1.51015,1.51035,1.51005,1.51015,135400000.0
2009-06-11 19:52:00,1.51015,1.5102,1.5101,1.51015,51800000.0
2009-06-11 19:53:00,1.51015,1.5102,1.51,1.51005,173000000.0
2009-06-11 19:54:00,1.51005,1.51035,1.50995,1.5102,101400000.0
2009-06-11 19:55:00,1.51025,1.5104,1.51015,1.51015,95000000.0
2009-06-11 19:56:00,1.51015,1.5105,1.51015,1.5104,141000000.0
2009-06-11 19:57:00,1.5104,1.5104,1.5103,1.51035,180400000.0
2009-06-11 19:58:00,1.51035,1.5105,1.51025,1.5103,241600000.0
2009-06-11 19:59:00,1.5103,1.5106,1.51025,1.5104,135600000.0
2009-06-11 20:00:00,1.51035,1.5106,1.5103,1.5104,176400000.0
2009-06-11 20:01:00,1.5104,1.5105,1.51015,1.5102,123200000.0
2009-06-11 20:02:00,1.5102,1.5102,1.51,1.51015,155600000.0
2009-06-11 20:03:00,1.51015,1.5102,1.50995,1.51005,162200000.0
2009-06-11 20:04:00,1.51005,1.5102,1.51005,1.5102,200400000.0
2009-06-11 20:05:00,1.5102,1.5105,1.51015,1.5105,248000000.0
2009-06-11 20:06:00,1.5105,1.5106,1.5103,1.5104,276000000.0
2009-06-11 20:07:00,1.51025,1.5104,1.5101,1.5103,272800000.0
2009-06-11 20:08:00,1.5104,1.5104,1.5101,1.51025,487200000.0
2009-06-11 20:09:00,1.51015,1.5103,1.5101,1.5103,169400000.0
2009-06-11 20:10:00,1.51015,1.5104,1.51015,1.5103,237000000.0
2009-06-11 20:11:00,1.5104,1.5106,1.5103,1.51045,169800000.0
2009-06-11 20:12:00,1.5104,1.5105,1.5103,1.5104,178000000.0
2009-06-11 20:13:00,1.5104,1.5107,1.5104,1.5107,206400000.0
2009-06-11 20:14:00,1.5107,1.5107,1.5103,1.51035,300400000.0
2009-06-11 20:15:00,1.51035,1.5105,1.5102,1.5104,313400000.0
2009-06-11 20:16:00,1.5105,1.51065,1.5104,1.51045,209600000.0
2009-06-11 20:17:00,1.51045,1.51065,1.5104,1.5106,300800000.0
2009-06-11 20:18:00,1.5105,1.51065,1.51045,1.51065,138600000.0
2009-06-11 20:19:00,1.51065,1.51065,1.5105,1.51055,160600000.0
2009-06-11 20:20:00,1.51055,1.5106,1.51045,1.5106,123000000.0
2009-06-11 20:21:00,1.5107,1.5109,1.51045,1.5109,263400000.0
2009-06-11 20:22:00,1.5109,1.5112,1.51085,1.5112,367600000.0
2009-06-11 20:23:00,1.5112,1.5113,1.5112,1.5112,582800003.0
2009-06-11 20:24:00,1.5112,1.51155,1.5111,1.51145,325600000.0
2009-06-11 20:25:00,1.51145,1.51155,1.51105,1.5113,249800000.0
2009-06-11 20:26:00,1.51125,1.51155,1.51115,1.5113,338600000.0
2009-06-11 20:27:00,1.51155,1.51165,1.5113,1.5113,208000000.0
2009-06-11 20:28:00,1.5114,1.5115,1.51135,1.5114,40000000.0
2009-06-11 20:29:00,1.5115,1.5115,1.5113,1.5114,120000000.0
2009-06-11 20:30:00,1.5115,1.5116,1.5114,1.5114,238200000.0
2009-06-11 20:31:00,1.5114,1.5115,1.51135,1.5114,204600000.0
2009-06-11 20:32:00,1.5114,1.5115,1.5114,1.5114,232200000.0
2009-06-11 20:33:00,1.5115,1.5116,1.5114,1.5115,134600000.0
2009-06-11 20:34:00,1.5115,1.5116,1.5114,1.5114,334400000.0
2009-06-11 20:35:00,1.51145,1.5115,1.5114,1.5114,344400000.0
2009-06-11 20:36:00,1.5114,1.51145,1.51135,1.5114,239800000.0
2009-06-11 20:37:00,1.5114,1.5115,1.5114,1.5114,248800000.0
2009-06-11 20:38:00,1.51135,1.5114,1.511,1.5111,557000000.0
2009-06-11 20:39:00,1.51105,1.51115,1.5108,1.5109,380000001.0
2009-06-11 20:40:00,1.511,1.51125,1.511,1.51125,459800001.0
2009-06-11 20:41:00,1.51125,1.5113,1.5111,1.5111,278000000.0
2009-06-11 20:42:00,1.5111,1.51135,1.5111,1.51135,273400000.0
2009-06-11 20:43:00,1.51135,1.5115,1.5111,1.5113,439400000.0
2009-06-11 20:44:00,1.5113,1.5115,1.51125,1.5113,260000000.0
2009-06-11 20:45:00,1.51145,1.51145,1.5111,1.5111,500600000.0
2009-06-11 20:46:00,1.51115,1.5113,1.5111,1.51125,352000000.0
2009-06-11 20:47:00,1.5113,1.5115,1.5112,1.5114,414400000.0
2009-06-11 20:48:00,1.5114,1.5116,1.5113,1.51135,631600000.0
2009-06-11 20:49:00,1.51135,1.5115,1.5113,1.5115,340600000.0
2009-06-11 20:50:00,1.5115,1.51155,1.5114,1.5115,194200000.0
2009-06-11 20:51:00,1.5115,1.5115,1.511,1.51115,189000000.0
2009-06-11 20:52:00,1.5112,1.51125,1.5111,1.5111,197600000.0
2009-06-11 20:53:00,1.51115,1.51115,1.5109,1.511,234900000.0
2009-06-11 20:54:00,1.511,1.5113,1.51075,1.5109,395400000.0
2009-06-11 20:55:00,1.5109,1.5117,1.5109,1.5113,400000000.0
2009-06-11 20:56:00,1.5113,1.51145,1.51105,1.5111,279600000.0
2009-06-11 20:57:00,1.5111,1.5112,1.511,1.5112,132400000.0
2009-06-11 20:58:00,1.5112,1.5112,1.51065,1.51075,231200000.0
2009-06-11 20:59:00,1.51075,1.51075,1.5105,1.5107,146800000.0
2009-06-11 21:00:00,1.51065,1.5113,1.51065,1.51125,321200000.0
2009-06-11 21:01:00,1.51125,1.51155,1.5111,1.51135,346000000.0
2009-06-11 21:02:00,1.51135,1.51155,1.51125,1.51135,297800000.0
2009-06-11 21:03:00,1.5115,1.5115,1.5113,1.5114,358400000.0
2009-06-11 21:04:00,1.5114,1.51145,1.5113,1.5114,330200000.0
2009-06-11 21:05:00,1.5113,1.51145,1.5113,1.5113,226000000.0
2009-06-11 21:06:00,1.5113,1.51135,1.5111,1.51125,376800000.0
2009-06-11 21:07:00,1.5113,1.5113,1.51115,1.51125,268800000.0
2009-06-11 21:08:00,1.51125,1.5114,1.51115,1.5114,266000000.0
2009-06-11 21:09:00,1.5114,1.5115,1.5113,1.5114,266800000.0
2009-06-11 21:10:00,1.5114,1.5114,1.511,1.51115,305000000.0
2009-06-11 21:11:00,1.5111,1.51125,1.5111,1.5111,264600000.0
2009-06-11 21:12:00,1.5111,1.51125,1.5111,1.51125,103600000.0
2009-06-11 21:13:00,1.5112,1.5113,1.51105,1.5111,151200000.0
2009-06-11 21:14:00,1.51115,1.5113,1.51105,1.5112,292800000.0
2009-06-11 21:15:00,1.5112,1.51125,1.5112,1.5112,133000000.0
2009-06-11 21:16:00,1.51125,1.5114,1.5112,1.5112,311800000.0
2009-06-11 21:17:00,1.5112,1.51135,1.5112,1.5112,112000000.0
2009-06-11 21:18:00,1.5112,1.51135,1.5112,1.5112,153000000.0
2009-06-11 21:19:00,1.5112,1.51125,1.5112,1.5112,67200000.0
2009-06-11 21:20:00,1.5112,1.51145,1.5112,1.51135,94000000.0
2009-06-11 21:21:00,1.51135,1.51135,1.51125,1.51125,90800000.0
2009-06-11 21:22:00,1.51125,1.5113,1.51125,1.5113,64800000.0
2009-06-11 21:23:00,1.5113,1.51135,1.51125,1.5113,74200000.0
2009-06-11 21:24:00,1.5113,1.5113,1.51125,1.5113,56400000.0
2009-06-11 21:25:00,1.5113,1.5114,1.5113,1.5113,27800000.0
2009-06-11 21:26:00,1.51115,1.51122,1.51112,1.51112,179800000.0
2009-06-11 21:27:00,1.5113,1.5114,1.5113,1.5114,11400000.0
2009-06-11 21:28:00,1.5114,1.5114,1.5113,1.5114,109800000.0
2009-06-11 21:29:00,1.5114,1.5115,1.5114,1.5114,139000000.0
2009-06-11 21:30:00,1.5114,1.51145,1.51115,1.5112,253000000.0
2009-06-11 21:31:00,1.5112,1.5113,1.51085,1.511,229800000.0
2009-06-11 21:32:00,1.511,1.5111,1.5109,1.5109,264200000.0
2009-06-11 21:33:00,1.51095,1.5111,1.5109,1.5111,166400000.0
2009-06-11 21:34:00,1.511,1.5111,1.5109,1.5109,361400001.0
2009-06-11 21:35:00,1.511,1.511,1.5109,1.5109,242600000.0
2009-06-11 21:36:00,1.5109,1.511,1.51085,1.511,72600000.0
2009-06-11 21:37:00,1.511,1.511,1.511,1.511,53200000.0
2009-06-11 21:38:00,1.511,1.5114,1.511,1.5113,110000000.0
2009-06-11 21:39:00,1.5113,1.5114,1.5112,1.5112,137400000.0
2009-06-11 21:40:00,1.5112,1.5112,1.5111,1.5112,37200000.0
2009-06-11 21:41:00,1.5112,1.5112,1.51105,1.5112,176400000.0
2009-06-11 21:42:00,1.5112,1.5112,1.51095,1.51105,666199999.0
2009-06-11 21:43:00,1.51105,1.5112,1.51105,1.5112,236800000.0
2009-06-11 21:44:00,1.5112,1.5113,1.5112,1.5112,83200000.0
2009-06-11 21:45:00,1.5112,1.51125,1.5108,1.5109,463800000.0
2009-06-11 21:46:00,1.5109,1.51135,1.51085,1.5113,306000000.0
2009-06-11 21:47:00,1.5113,1.51135,1.5112,1.5112,257000000.0
2009-06-11 21:48:00,1.51125,1.5114,1.5112,1.51125,84800000.0
2009-06-11 21:49:00,1.5113,1.5113,1.51105,1.51105,27200000.0
2009-06-11 21:50:00,1.5111,1.5111,1.51095,1.5111,140400000.0
2009-06-11 21:51:00,1.51125,1.51125,1.5111,1.5111,67400000.0
2009-06-11 21:52:00,1.5111,1.5111,1.5111,1.5111,75000000.0
2009-06-11 21:53:00,1.5111,1.5111,1.5111,1.5111,61600000.0
2009-06-11 21:54:00,1.5111,1.5111,1.51075,1.5109,66900000.0
2009-06-11 21:55:00,1.5109,1.5109,1.5107,1.5107,175000000.0
2009-06-11 21:56:00,1.5106,1.5108,1.51055,1.5107,107100000.0
2009-06-11 21:57:00,1.51065,1.51065,1.5105,1.51055,109200000.0
2009-06-11 21:58:00,1.5106,1.5107,1.5104,1.51065,103400000.0
2009-06-11 21:59:00,1.51065,1.51065,1.51045,1.51045,63800000.0
2009-06-11 22:00:00,1.51045,1.51075,1.51045,1.51055,192600000.0
2009-06-11 22:01:00,1.51045,1.51055,1.5103,1.5103,103400000.0
2009-06-11 22:02:00,1.51035,1.51035,1.5099,1.5102,188000000.0
2009-06-11 22:03:00,1.5102,1.5104,1.5097,1.51,291400000.0
2009-06-11 22:04:00,1.51,1.51015,1.50995,1.51015,50800000.0
2009-06-11 22:05:00,1.51015,1.51015,1.50985,1.50985,74200000.0
2009-06-11 22:06:00,1.50985,1.5099,1.50975,1.5098,117200000.0
2009-06-11 22:07:00,1.5098,1.5098,1.50945,1.5097,70000000.0
2009-06-11 22:08:00,1.50965,1.5097,1.50965,1.50965,44200000.0
2009-06-11 22:09:00,1.5097,1.5097,1.50945,1.5096,98200000.0
2009-06-11 22:10:00,1.5097,1.50975,1.50955,1.5097,124800000.0
2009-06-11 22:11:00,1.50975,1.51,1.50975,1.51,63200000.0
2009-06-11 22:12:00,1.50975,1.5098,1.50975,1.5098,31800000.0
2009-06-11 22:13:00,1.5098,1.5098,1.5098,1.5098,44000000.0
2009-06-11 22:14:00,1.5097,1.5099,1.5097,1.5099,126600000.0
2009-06-11 22:15:00,1.50995,1.5103,1.50995,1.51025,95400000.0
2009-06-11 22:16:00,1.51025,1.51025,1.51005,1.5101,53200000.0
2009-06-11 22:17:00,1.5101,1.5101,1.50975,1.5101,72400000.0
2009-06-11 22:18:00,1.5101,1.5101,1.50965,1.51,33400000.0
2009-06-11 22:19:00,1.51,1.5103,1.5098,1.5098,38800000.0
2009-06-11 22:20:00,1.5098,1.5101,1.5097,1.5101,85200000.0
2009-06-11 22:21:00,1.51,1.51,1.50985,1.50985,6400000.0
2009-06-11 22:22:00,1.50985,1.50985,1.50985,1.50985,8200000.0
2009-06-11 22:23:00,1.50985,1.5102,1.50985,1.5102,16800000.0
2009-06-11 22:24:00,1.51015,1.5102,1.50975,1.5102,195800000.0
2009-06-11 22:25:00,1.51015,1.5102,1.50955,1.5099,167800000.0
2009-06-11 22:26:00,1.5099,1.51005,1.50985,1.50985,74800000.0
2009-06-11 22:27:00,1.50985,1.5102,1.50955,1.50955,127400000.0
2009-06-11 22:28:00,1.50955,1.5096,1.50955,1.50955,192400000.0
2009-06-11 22:29:00,1.50955,1.5096,1.50955,1.5096,109000000.0
2009-06-11 22:30:00,1.5096,1.5102,1.5096,1.5102,117600000.0
2009-06-11 22:31:00,1.51015,1.51015,1.5097,1.50975,82200000.0
2009-06-11 22:32:00,1.5099,1.5099,1.5098,1.50985,221200000.0
2009-06-11 22:33:00,1.5099,1.5099,1.50975,1.50975,63200000.0
2009-06-11 22:34:00,1.5098,1.51005,1.50965,1.51005,153200000.0
2009-06-11 22:35:00,1.51005,1.51005,1.50955,1.50955,156400000.0
2009-06-11 22:36:00,1.50955,1.50955,1.50955,1.50955,69600000.0
2009-06-11 22:37:00,1.50955,1.50975,1.50955,1.50975,65000000.0
2009-06-11 22:38:00,1.50975,1.5099,1.50975,1.5099,46600000.0
2009-06-11 22:39:00,1.5099,1.5099,1.50985,1.50985,28400000.0
2009-06-11 22:40:00,1.50985,1.5099,1.50985,1.50985,33600000.0
2009-06-11 22:41:00,1.50995,1.51015,1.5099,1.50995,311800000.0
2009-06-11 22:42:00,1.50985,1.5102,1.5098,1.5099,273200000.0
2009-06-11 22:43:00,1.5099,1.50995,1.5099,1.50995,71600000.0
2009-06-11 22:44:00,1.5099,1.5099,1.50945,1.50945,97800000.0
2009-06-11 22:45:00,1.50945,1.5098,1.5094,1.5097,253400000.0
2009-06-11 22:46:00,1.50975,1.50975,1.50945,1.50965,160600000.0
2009-06-11 22:47:00,1.50965,1.5098,1.5095,1.50975,108800000.0
2009-06-11 22:48:00,1.50975,1.50985,1.5096,1.5096,100000000.0
2009-06-11 22:49:00,1.5096,1.50985,1.5096,1.50985,81800000.0
2009-06-11 22:50:00,1.50985,1.50985,1.50965,1.50975,78800000.0
2009-06-11 22:51:00,1.5097,1.5101,1.50965,1.5099,36600000.0
2009-06-11 22:52:00,1.5099,1.5099,1.50965,1.5097,22600000.0
2009-06-11 22:53:00,1.50965,1.5099,1.5096,1.5098,41800000.0
2009-06-11 22:54:00,1.50985,1.50985,1.50955,1.50965,21200000.0
2009-06-11 22:55:00,1.50965,1.50975,1.50945,1.50965,92400000.0
2009-06-11 22:56:00,1.50965,1.51005,1.50965,1.51,181400000.0
2009-06-11 22:57:00,1.5097,1.51005,1.5097,1.50995,130000001.0
2009-06-11 22:58:00,1.50995,1.51005,1.50965,1.51005,63200000.0
2009-06-11 22:59:00,1.5098,1.50995,1.5095,1.50985,28000000.0
2009-06-11 23:00:00,1.5098,1.5098,1.5098,1.5098,1000000.0
2009-06-11 23:01:00,1.51,1.51039,1.50951,1.50974,84400000.0
2009-06-11 23:02:00,1.51,1.51,1.51,1.51,4200000.0
2009-06-11 23:03:00,1.51,1.51005,1.51,1.51,10000000.0
2009-06-11 23:04:00,1.5101,1.51025,1.50995,1.51,20600000.0
2009-06-11 23:05:00,1.51015,1.51015,1.51,1.51,10200000.0
2009-06-11 23:06:00,1.51,1.51,1.5097,1.5097,17400000.0
2009-06-11 23:07:00,1.50965,1.5097,1.5094,1.5097,40600000.0
2009-06-11 23:08:00,1.50955,1.51,1.50955,1.51,28000000.0
2009-06-11 23:09:00,1.5102,1.51065,1.5099,1.51015,20000000.0
2009-06-11 23:10:00,1.51015,1.5103,1.50975,1.5102,26600000.0
2009-06-11 23:11:00,1.5101,1.51015,1.50975,1.50975,5600000.0
2009-06-11 23:12:00,1.50965,1.50975,1.50965,1.50975,2400000.0
2009-06-11 23:13:00,1.5099,1.51,1.50985,1.50985,4800000.0
2009-06-11 23:14:00,1.50985,1.50985,1.50985,1.50985,5400000.0
2009-06-11 23:15:00,1.5098,1.50986,1.50961,1.50966,26800000.0
2009-06-11 23:16:00,1.50985,1.50985,1.50975,1.50975,5000000.0
2009-06-11 23:17:00,1.50953,1.50955,1.50953,1.50955,116800000.0
2009-06-11 23:18:00,1.50939,1.50978,1.50939,1.50956,325600000.0
2009-06-11 23:19:00,1.50975,1.50975,1.50975,1.50975,4600000.0
2009-06-11 23:20:00,1.50975,1.50985,1.50975,1.50985,24400000.0
2009-06-11 23:21:00,1.5099,1.5099,1.5099,1.5099,19000000.0
2009-06-11 23:22:00,1.5099,1.5099,1.50985,1.50985,14400000.0
2009-06-11 23:23:00,1.50975,1.51,1.50975,1.50995,10600000.0
2009-06-11 23:24:00,1.50995,1.50995,1.50995,1.50995,58600000.0
2009-06-11 23:25:00,1.50995,1.51015,1.5099,1.51005,66400000.0
2009-06-11 23:26:00,1.51005,1.5102,1.51005,1.51005,36200000.0
2009-06-11 23:27:00,1.51005,1.51005,1.51005,1.51005,6000000.0
2009-06-11 23:28:00,1.51005,1.51005,1.51005,1.51005,2800000.0
2009-06-11 23:29:00,1.5101,1.5101,1.50975,1.50975,21600000.0
2009-06-11 23:30:00,1.5099,1.5099,1.50975,1.50985,24600000.0
2009-06-11 23:31:00,1.50985,1.5102,1.50985,1.5101,39400000.0
2009-06-11 23:32:00,1.51005,1.51005,1.51005,1.51005,22400000.0
2009-06-11 23:33:00,1.51005,1.51005,1.51005,1.51005,8400000.0
2009-06-11 23:34:00,1.51015,1.5103,1.5098,1.5099,22800000.0
2009-06-11 23:35:00,1.5099,1.5099,1.50985,1.5099,37800000.0
2009-06-11 23:36:00,1.50985,1.50995,1.50985,1.5099,18000000.0
2009-06-11 23:37:00,1.5099,1.5099,1.5099,1.5099,5200000.0
2009-06-11 23:38:00,1.5099,1.5099,1.50985,1.50985,28800000.0
2009-06-11 23:39:00,1.50985,1.5099,1.5098,1.5098,18800000.0
2009-06-11 23:40:00,1.5097,1.50985,1.50955,1.5098,41200000.0
2009-06-11 23:41:00,1.51005,1.5101,1.5097,1.50985,26400000.0
2009-06-11 23:42:00,1.50985,1.50985,1.50985,1.50985,1000000.0
2009-06-11 23:43:00,1.5098,1.5098,1.50975,1.5098,14800000.0
2009-06-11 23:44:00,1.50995,1.50995,1.50995,1.50995,1000000.0
2009-06-11 23:45:00,1.5097,1.5098,1.50965,1.5097,25600000.0
2009-06-11 23:46:00,1.5097,1.5099,1.5097,1.5099,24600000.0
2009-06-11 23:47:00,1.5099,1.5099,1.5099,1.5099,3000000.0
2009-06-11 23:48:00,1.5098,1.50985,1.5098,1.50985,8600000.0
2009-06-11 23:49:00,1.5099,1.5099,1.5099,1.5099,8400000.0
2009-06-11 23:50:00,1.5099,1.50995,1.50985,1.5099,9800000.0
2009-06-11 23:51:00,1.50995,1.50995,1.5099,1.5099,7000000.0
2009-06-11 23:52:00,1.50995,1.50995,1.50975,1.50975,62600000.0
2009-06-11 23:53:00,1.50975,1.5098,1.50975,1.5098,23600000.0
2009-06-11 23:54:00,1.50975,1.5098,1.50975,1.5098,9800000.0
2009-06-11 23:55:00,1.5097,1.50976,1.50968,1.5097,208600000.0
2009-06-11 23:56:00,1.50975,1.5098,1.50975,1.5098,13600000.0
2009-06-11 23:57:00,1.5098,1.50985,1.50965,1.50965,38400000.0
2009-06-11 23:58:00,1.50965,1.50985,1.50965,1.50985,29200000.0
2009-06-11 23:59:00,1.50985,1.50985,1.50985,1.50985,8000000.0
2009-06-12 00:00:00,1.50985,1.50985,1.5098,1.5098,27600000.0
2009-06-12 00:01:00,1.5098,1.5098,1.50965,1.50965,37200000.0
2009-06-12 00:02:00,1.50965,1.50965,1.50965,1.50965,18000000.0
2009-06-12 00:03:00,1.50965,1.50965,1.50965,1.50965,5000000.0
2009-06-12 00:04:00,1.5098,1.5098,1.50965,1.50965,44400000.0
2009-06-12 00:05:00,1.50965,1.50985,1.50965,1.50985,41400000.0
2009-06-12 00:06:00,1.50985,1.50985,1.50985,1.50985,21200000.0
2009-06-12 00:07:00,1.50985,1.50985,1.50985,1.50985,50600000.0
2009-06-12 00:08:00,1.50985,1.50985,1.50985,1.50985,20400000.0
2009-06-12 00:09:00,1.50985,1.50985,1.50985,1.50985,18600000.0
2009-06-12 00:10:00,1.50995,1.50995,1.50985,1.50985,19000000.0
2009-06-12 00:11:00,1.50985,1.50995,1.50985,1.50985,17800000.0
2009-06-12 00:12:00,1.50985,1.50985,1.50985,1.50985,12600000.0
2009-06-12 00:13:00,1.50995,1.50995,1.50985,1.50985,20400000.0
2009-06-12 00:14:00,1.50985,1.50995,1.5098,1.5098,43800000.0
2009-06-12 00:15:00,1.5098,1.5099,1.5097,1.5099,32000000.0
2009-06-12 00:16:00,1.5099,1.5099,1.50975,1.50975,31800000.0
2009-06-12 00:17:00,1.50975,1.50995,1.50975,1.50985,61200000.0
2009-06-12 00:18:00,1.50985,1.51,1.50985,1.50995,26000000.0
2009-06-12 00:19:00,1.51,1.51005,1.5099,1.50995,76600000.0
2009-06-12 00:20:00,1.51005,1.5101,1.50995,1.51,68600000.0
2009-06-12 00:21:00,1.51,1.51015,1.51,1.5101,55200000.0
2009-06-12 00:22:00,1.5101,1.5102,1.50965,1.50965,229600000.0
2009-06-12 00:23:00,1.50965,1.5097,1.5096,1.50965,96800000.0
2009-06-12 00:24:00,1.50965,1.50965,1.50965,1.50965,9600000.0
2009-06-12 00:25:00,1.50965,1.5097,1.5096,1.50965,86400000.0
2009-06-12 00:26:00,1.50975,1.50975,1.50965,1.50975,6000000.0
2009-06-12 00:27:00,1.50965,1.50975,1.50965,1.50975,5000000.0
2009-06-12 00:28:00,1.50965,1.50965,1.50965,1.50965,31200000.0
2009-06-12 00:29:00,1.50965,1.50965,1.50965,1.50965,18400000.0
2009-06-12 00:30:00,1.50965,1.50965,1.50965,1.50965,3200000.0
2009-06-12 00:31:00,1.50965,1.50965,1.50965,1.50965,19200000.0
2009-06-12 00:32:00,1.50965,1.50965,1.50965,1.50965,11200000.0
2009-06-12 00:33:00,1.50965,1.50965,1.50965,1.50965,73600000.0
2009-06-12 00:34:00,1.50953,1.50976,1.50953,1.50971,66200000.0
2009-06-12 00:35:00,1.50965,1.50965,1.50965,1.50965,6400000.0
2009-06-12 00:36:00,1.50965,1.50965,1.50965,1.50965,6400000.0
2009-06-12 00:37:00,1.50975,1.50975,1.50965,1.50965,25600000.0
2009-06-12 00:38:00,1.50965,1.50965,1.50965,1.50965,8000000.0
2009-06-12 00:39:00,1.50965,1.50965,1.50965,1.50965,58400000.0
2009-06-12 00:40:00,1.50965,1.50965,1.50965,1.50965,54400000.0
2009-06-12 00:41:00,1.50965,1.50965,1.50965,1.50965,33600000.0
2009-06-12 00:42:00,1.50947,1.50957,1.50942,1.50953,91000000.0
2009-06-12 00:43:00,1.50965,1.50985,1.5096,1.5096,31600000.0
2009-06-12 00:44:00,1.50965,1.50965,1.50965,1.50965,14400000.0
2009-06-12 00:45:00,1.50965,1.50965,1.50965,1.50965,36000000.0
2009-06-12 00:46:00,1.50965,1.50965,1.50965,1.50965,5600000.0
2009-06-12 00:47:00,1.50975,1.50975,1.50965,1.50965,16400000.0
2009-06-12 00:48:00,1.50965,1.50965,1.50965,1.50965,11200000.0
2009-06-12 00:49:00,1.50975,1.50975,1.50975,1.50975,1000000.0
2009-06-12 00:50:00,1.50965,1.50975,1.50965,1.50975,30000000.0
2009-06-12 00:51:00,1.50965,1.5098,1.50965,1.50975,30800000.0
2009-06-12 00:52:00,1.50975,1.50975,1.50975,1.50975,33600000.0
2009-06-12 00:53:00,1.5098,1.50985,1.50975,1.5098,42800000.0
2009-06-12 00:54:00,1.50975,1.5098,1.50975,1.5098,8000000.0
2009-06-12 00:55:00,1.50975,1.5099,1.50975,1.5099,29200000.0
2009-06-12 00:56:00,1.50975,1.5101,1.50975,1.50985,75000000.0
2009-06-12 00:57:00,1.50995,1.5101,1.5097,1.50975,314600000.0
2009-06-12 00:58:00,1.50975,1.5101,1.50975,1.5099,169800000.0
2009-06-12 00:59:00,1.51,1.5101,1.5098,1.5101,145200000.0
2009-06-12 01:00:00,1.5101,1.5101,1.50995,1.50995,85600000.0
2009-06-12 01:01:00,1.50995,1.50995,1.50985,1.50985,27800000.0
2009-06-12 01:02:00,1.50985,1.50995,1.50985,1.50995,39400000.0
2009-06-12 01:03:00,1.51005,1.51005,1.50995,1.51005,29000000.0
2009-06-12 01:04:00,1.50995,1.5101,1.50995,1.5101,16200000.0
2009-06-12 01:05:00,1.51005,1.51005,1.51005,1.51005,8800000.0
2009-06-12 01:06:00,1.51005,1.51015,1.50995,1.51015,111600000.0
2009-06-12 01:07:00,1.5101,1.5101,1.50975,1.50975,56000000.0
2009-06-12 01:08:00,1.50975,1.50995,1.50975,1.50995,163000000.0
2009-06-12 01:09:00,1.50995,1.50995,1.5097,1.5097,15800000.0
2009-06-12 01:10:00,1.50975,1.50985,1.5097,1.50975,63800000.0
2009-06-12 01:11:00,1.50975,1.50985,1.50975,1.50975,138600000.0
2009-06-12 01:12:00,1.50985,1.50985,1.50975,1.50975,45000000.0
2009-06-12 01:13:00,1.50975,1.50985,1.50975,1.50975,58000000.0
2009-06-12 01:14:00,1.50975,1.5099,1.50975,1.50975,70800000.0
2009-06-12 01:15:00,1.50985,1.50995,1.50985,1.50995,57800000.0
2009-06-12 01:16:00,1.50995,1.50995,1.50985,1.50985,48400000.0
2009-06-12 01:17:00,1.50985,1.50995,1.50975,1.50995,81600000.0
2009-06-12 01:18:00,1.50995,1.51,1.50985,1.50995,61200000.0
2009-06-12 01:19:00,1.51,1.51,1.50985,1.51,37800000.0
2009-06-12 01:20:00,1.50995,1.5101,1.50995,1.5101,51200000.0
2009-06-12 01:21:00,1.51005,1.5101,1.51005,1.51005,11800000.0
2009-06-12 01:22:00,1.50943,1.50982,1.50943,1.50982,179200000.0
2009-06-12 01:23:00,1.50974,1.50993,1.50962,1.50986,125800000.0
2009-06-12 01:24:00,1.50964,1.50991,1.50964,1.50973,30200000.0
2009-06-12 01:25:00,1.51005,1.51035,1.50985,1.50995,258800000.0
2009-06-12 01:26:00,1.50995,1.51015,1.50995,1.5101,45600000.0
2009-06-12 01:27:00,1.5101,1.51015,1.50975,1.50975,146800000.0
2009-06-12 01:28:00,1.50975,1.50985,1.50975,1.50985,76800000.0
2009-06-12 01:29:00,1.50985,1.5099,1.50985,1.5099,13000000.0
2009-06-12 01:30:00,1.50985,1.50985,1.50975,1.50975,18800000.0
2009-06-12 01:31:00,1.50975,1.50975,1.50975,1.50975,19600000.0
2009-06-12 01:32:00,1.50975,1.50975,1.50965,1.5097,68400000.0
2009-06-12 01:33:00,1.50965,1.50965,1.50965,1.50965,13200000.0
2009-06-12 01:34:00,1.50965,1.50965,1.50965,1.50965,3200000.0
2009-06-12 01:35:00,1.50965,1.50965,1.50965,1.50965,27200000.0
2009-06-12 01:36:00,1.50965,1.50975,1.50965,1.50975,26400000.0
2009-06-12 01:37:00,1.50975,1.50975,1.5097,1.5097,11200000.0
2009-06-12 01:38:00,1.50965,1.5098,1.50965,1.50975,194200000.0
2009-06-12 01:39:00,1.5098,1.5098,1.50975,1.50975,27000000.0
2009-06-12 01:40:00,1.50965,1.5098,1.50965,1.50975,142800000.0
2009-06-12 01:41:00,1.5098,1.51005,1.50975,1.51005,63200000.0
2009-06-12 01:42:00,1.51005,1.51025,1.50995,1.51,75200000.0
2009-06-12 01:43:00,1.51005,1.51025,1.50995,1.5102,170600000.0
2009-06-12 01:44:00,1.51025,1.51035,1.5102,1.5102,130600000.0
2009-06-12 01:45:00,1.5102,1.5102,1.5101,1.51015,147000000.0
2009-06-12 01:46:00,1.51015,1.51015,1.51015,1.51015,71400000.0
2009-06-12 01:47:00,1.51015,1.5102,1.51015,1.5102,61000000.0
2009-06-12 01:48:00,1.51025,1.5103,1.5102,1.51025,29000000.0
2009-06-12 01:49:00,1.51025,1.5103,1.51025,1.51025,29200000.0
2009-06-12 01:50:00,1.5103,1.5103,1.5103,1.5103,19400000.0
2009-06-12 01:51:00,1.5103,1.5103,1.51025,1.51025,17600000.0
2009-06-12 01:52:00,1.5103,1.5103,1.5101,1.51015,146600000.0
2009-06-12 01:53:00,1.51015,1.5102,1.51015,1.51015,54200000.0
2009-06-12 01:54:00,1.51015,1.51025,1.51,1.5101,144400000.0
2009-06-12 01:55:00,1.5101,1.5101,1.50985,1.50985,49600000.0
2009-06-12 01:56:00,1.5099,1.51,1.5099,1.50995,40600000.0
2009-06-12 01:57:00,1.5099,1.51055,1.5098,1.5098,283400000.0
2009-06-12 01:58:00,1.5098,1.5098,1.5098,1.5098,238200000.0
2009-06-12 01:59:00,1.5098,1.50985,1.5098,1.5098,206400000.0
2009-06-12 02:00:00,1.5098,1.5104,1.5098,1.5104,243000000.0
2009-06-12 02:01:00,1.5104,1.5104,1.5103,1.5103,87200000.0
2009-06-12 02:02:00,1.5103,1.5104,1.5103,1.5104,86600000.0
2009-06-12 02:03:00,1.5104,1.5104,1.5104,1.5104,18000000.0
2009-06-12 02:04:00,1.5104,1.5104,1.5104,1.5104,163600000.0
2009-06-12 02:05:00,1.5104,1.5104,1.51005,1.51005,114800000.0
2009-06-12 02:06:00,1.5101,1.51015,1.50995,1.51,156000000.0
2009-06-12 02:07:00,1.50995,1.5101,1.50995,1.51005,101800000.0
2009-06-12 02:08:00,1.51005,1.51005,1.51005,1.51005,8000000.0
2009-06-12 02:09:00,1.51005,1.5101,1.51005,1.51005,77000000.0
2009-06-12 02:10:00,1.5101,1.5101,1.51005,1.5101,10000000.0
2009-06-12 02:11:00,1.51005,1.5101,1.51,1.5101,103800000.0
2009-06-12 02:12:00,1.51005,1.5101,1.50985,1.5099,183200000.0
2009-06-12 02:13:00,1.5099,1.50995,1.50985,1.50995,46000000.0
2009-06-12 02:14:00,1.50995,1.5101,1.50975,1.50985,332400000.0
2009-06-12 02:15:00,1.50985,1.50995,1.50975,1.50985,161400000.0
2009-06-12 02:16:00,1.5099,1.50995,1.50975,1.5099,208400000.0
2009-06-12 02:17:00,1.5099,1.5099,1.5098,1.5098,147200000.0
2009-06-12 02:18:00,1.50985,1.5099,1.5098,1.50985,130600000.0
2009-06-12 02:19:00,1.50985,1.5099,1.50985,1.50985,24400000.0
2009-06-12 02:20:00,1.50995,1.51015,1.50985,1.5101,172600000.0
2009-06-12 02:21:00,1.5101,1.5102,1.5101,1.51015,65800000.0
2009-06-12 02:22:00,1.51015,1.51045,1.51015,1.51035,184000000.0
2009-06-12 02:23:00,1.51035,1.51045,1.51035,1.51045,73400000.0
2009-06-12 02:24:00,1.51045,1.5105,1.51,1.51015,226200000.0
2009-06-12 02:25:00,1.51015,1.51015,1.5096,1.51,402600000.0
2009-06-12 02:26:00,1.50995,1.50995,1.50985,1.50995,282200000.0
2009-06-12 02:27:00,1.50995,1.51005,1.50995,1.50995,126600000.0
2009-06-12 02:28:00,1.50995,1.51,1.50995,1.50995,144800000.0
2009-06-12 02:29:00,1.50995,1.50995,1.50985,1.5099,113400000.0
2009-06-12 02:30:00,1.50985,1.51,1.50985,1.50985,248600000.0
2009-06-12 02:31:00,1.50995,1.50995,1.50985,1.50995,184200000.0
2009-06-12 02:32:00,1.50995,1.50995,1.50985,1.50985,252000000.0
2009-06-12 02:33:00,1.50985,1.51005,1.50975,1.5099,374600000.0
2009-06-12 02:34:00,1.50995,1.51005,1.50995,1.51,137600000.0
2009-06-12 02:35:00,1.50995,1.5101,1.50995,1.50995,244800000.0
2009-06-12 02:36:00,1.50995,1.51,1.50985,1.50995,229800000.0
2009-06-12 02:37:00,1.51,1.5101,1.5099,1.51005,247800000.0
2009-06-12 02:38:00,1.51005,1.51005,1.50985,1.50985,256400000.0
2009-06-12 02:39:00,1.50985,1.51005,1.50985,1.5099,192600000.0
2009-06-12 02:40:00,1.50995,1.51,1.5099,1.50995,102600000.0
2009-06-12 02:41:00,1.50995,1.51,1.50985,1.50995,120600000.0
2009-06-12 02:42:00,1.51,1.51,1.50995,1.51,43400000.0
2009-06-12 02:43:00,1.50995,1.51,1.50995,1.51,24000000.0
2009-06-12 02:44:00,1.51005,1.51015,1.51,1.51005,261400000.0
2009-06-12 02:45:00,1.51,1.51015,1.51,1.51,223200000.0
2009-06-12 02:46:00,1.51,1.5101,1.51,1.51005,87600000.0
2009-06-12 02:47:00,1.51005,1.51005,1.50975,1.50985,87400000.0
2009-06-12 02:48:00,1.50995,1.50995,1.5099,1.5099,25800000.0
2009-06-12 02:49:00,1.5099,1.5099,1.50985,1.50985,32000000.0
2009-06-12 02:50:00,1.50985,1.51,1.50985,1.5099,328600000.0
2009-06-12 02:51:00,1.5099,1.51005,1.50975,1.50995,271600000.0
2009-06-12 02:52:00,1.50995,1.51,1.5098,1.5098,198400000.0
2009-06-12 02:53:00,1.5098,1.51,1.50975,1.5099,88400000.0
2009-06-12 02:54:00,1.5099,1.51,1.50985,1.5099,236400000.0
2009-06-12 02:55:00,1.51,1.51,1.50985,1.50985,149600000.0
2009-06-12 02:56:00,1.5099,1.51,1.50975,1.51,158600000.0
2009-06-12 02:57:00,1.51,1.51,1.5099,1.50995,74600000.0
2009-06-12 02:58:00,1.51,1.51,1.50995,1.50995,13600000.0
2009-06-12 02:59:00,1.51005,1.5103,1.51005,1.51025,342200000.0
2009-06-12 03:00:00,1.51025,1.51035,1.5102,1.51025,143000000.0
2009-06-12 03:01:00,1.5102,1.51025,1.51015,1.5102,267400000.0
2009-06-12 03:02:00,1.5102,1.51025,1.51015,1.5102,124200000.0
2009-06-12 03:03:00,1.5102,1.5102,1.5101,1.5101,77600000.0
2009-06-12 03:04:00,1.5101,1.51015,1.5101,1.5101,141400000.0
2009-06-12 03:05:00,1.5101,1.5103,1.51005,1.5102,332000000.0
2009-06-12 03:06:00,1.5102,1.5102,1.51015,1.51015,77200000.0
2009-06-12 03:07:00,1.5102,1.5102,1.51015,1.5102,58600000.0
2009-06-12 03:08:00,1.51015,1.5102,1.51005,1.51005,205600000.0
2009-06-12 03:09:00,1.51005,1.5101,1.51005,1.51005,461600000.0
2009-06-12 03:10:00,1.51005,1.51005,1.51005,1.51005,19800000.0
2009-06-12 03:11:00,1.51005,1.51005,1.51005,1.51005,1800000.0
2009-06-12 03:12:00,1.51005,1.51015,1.51005,1.51015,117800000.0
2009-06-12 03:13:00,1.51025,1.5103,1.51015,1.51015,189800000.0
2009-06-12 03:14:00,1.5101,1.5102,1.50995,1.51,282400000.0
2009-06-12 03:15:00,1.51,1.51,1.50995,1.51,76200000.0
2009-06-12 03:16:00,1.51,1.51,1.5099,1.50995,78600000.0
2009-06-12 03:17:00,1.50995,1.51,1.50995,1.50995,165800000.0
2009-06-12 03:18:00,1.50995,1.51,1.5099,1.50995,89400000.0
2009-06-12 03:19:00,1.50995,1.50995,1.50995,1.50995,87600000.0
2009-06-12 03:20:00,1.50995,1.51005,1.50985,1.50995,306800000.0
2009-06-12 03:21:00,1.50995,1.51005,1.50985,1.5099,287000000.0
2009-06-12 03:22:00,1.5099,1.51,1.5099,1.50995,114600000.0
2009-06-12 03:23:00,1.51,1.51,1.50995,1.50995,37800000.0
2009-06-12 03:24:00,1.50995,1.50995,1.50995,1.50995,29200000.0
2009-06-12 03:25:00,1.50995,1.51005,1.50995,1.50995,40000000.0
2009-06-12 03:26:00,1.50995,1.51015,1.50985,1.51005,214200000.0
2009-06-12 03:27:00,1.51,1.51005,1.50995,1.51,83200000.0
2009-06-12 03:28:00,1.51,1.51005,1.51,1.51,76600000.0
2009-06-12 03:29:00,1.51,1.51005,1.51,1.51005,44400000.0
2009-06-12 03:30:00,1.51005,1.5101,1.50995,1.5101,134000000.0
2009-06-12 03:31:00,1.5101,1.51025,1.51005,1.5102,210800000.0
2009-06-12 03:32:00,1.51025,1.51025,1.5101,1.51025,259600000.0
2009-06-12 03:33:00,1.51025,1.51025,1.51025,1.51025,32400000.0
2009-06-12 03:34:00,1.51025,1.5103,1.51025,1.5103,28600000.0
2009-06-12 03:35:00,1.51035,1.51035,1.5103,1.5103,9000000.0
2009-06-12 03:36:00,1.5103,1.5103,1.5103,1.5103,4600000.0
2009-06-12 03:37:00,1.5103,1.5103,1.5103,1.5103,9800000.0
2009-06-12 03:38:00,1.5103,1.51035,1.5103,1.51035,79400000.0
2009-06-12 03:39:00,1.5103,1.51035,1.5103,1.51035,100200000.0
2009-06-12 03:40:00,1.51035,1.51035,1.5103,1.51035,24400000.0
2009-06-12 03:41:00,1.51035,1.51035,1.5103,1.51035,105200000.0
2009-06-12 03:42:00,1.51035,1.5104,1.5103,1.51035,59200000.0
2009-06-12 03:43:00,1.51035,1.51035,1.5103,1.51035,80400000.0
2009-06-12 03:44:00,1.5103,1.51045,1.5103,1.5104,52400000.0
2009-06-12 03:45:00,1.5104,1.5104,1.5104,1.5104,1000000.0
2009-06-12 03:46:00,1.51035,1.51035,1.5103,1.51035,39200000.0
2009-06-12 03:47:00,1.5103,1.5104,1.51025,1.51035,96000000.0
2009-06-12 03:48:00,1.51035,1.51035,1.5103,1.51035,50400000.0
2009-06-12 03:49:00,1.51035,1.51035,1.51025,1.5103,40800000.0
2009-06-12 03:50:00,1.5103,1.5103,1.51025,1.51025,58000000.0
2009-06-12 03:51:00,1.5103,1.5103,1.51005,1.51005,92800000.0
2009-06-12 03:52:00,1.51015,1.5102,1.51005,1.51015,96600000.0
2009-06-12 03:53:00,1.51015,1.51015,1.51015,1.51015,64200000.0
2009-06-12 03:54:00,1.51015,1.51015,1.51005,1.51015,174800000.0
2009-06-12 03:55:00,1.51015,1.5103,1.51,1.51025,178800000.0
2009-06-12 03:56:00,1.5103,1.51035,1.51025,1.51025,199600000.0
2009-06-12 03:57:00,1.51025,1.5103,1.51025,1.51025,127400000.0
2009-06-12 03:58:00,1.51025,1.51035,1.51025,1.51025,214200000.0
2009-06-12 03:59:00,1.51025,1.5103,1.51025,1.51025,69200000.0
2009-06-12 04:00:00,1.51025,1.51025,1.51015,1.51015,124400000.0
2009-06-12 04:01:00,1.51015,1.51025,1.51015,1.51015,277600000.0
2009-06-12 04:02:00,1.51015,1.51025,1.51015,1.51025,153400000.0
2009-06-12 04:03:00,1.51025,1.51025,1.51025,1.51025,94800000.0
2009-06-12 04:04:00,1.51025,1.51025,1.51015,1.51015,61000000.0
2009-06-12 04:05:00,1.5101,1.51025,1.5101,1.51025,275200000.0
2009-06-12 04:06:00,1.5103,1.5103,1.51015,1.5102,265800000.0
2009-06-12 04:07:00,1.5102,1.5103,1.5102,1.51025,160800000.0
2009-06-12 04:08:00,1.51025,1.5103,1.5102,1.5102,160400000.0
2009-06-12 04:09:00,1.5102,1.51025,1.5102,1.51025,190000000.0
2009-06-12 04:10:00,1.51025,1.51025,1.5102,1.51025,87800000.0
2009-06-12 04:11:00,1.5104,1.5104,1.5102,1.5102,136200000.0
2009-06-12 04:12:00,1.5102,1.5104,1.5102,1.5103,193400000.0
2009-06-12 04:13:00,1.51035,1.51045,1.5103,1.51045,154400000.0
2009-06-12 04:14:00,1.51045,1.51045,1.51025,1.51035,211800000.0
2009-06-12 04:15:00,1.51035,1.51045,1.5103,1.5104,268000000.0
2009-06-12 04:16:00,1.5105,1.5105,1.5103,1.51045,148000000.0
2009-06-12 04:17:00,1.51045,1.51045,1.5103,1.51035,76400000.0
2009-06-12 04:18:00,1.51035,1.51045,1.5103,1.5103,132600000.0
2009-06-12 04:19:00,1.5103,1.51045,1.5103,1.5103,242400000.0
2009-06-12 04:20:00,1.5103,1.5105,1.5103,1.5103,268600000.0
2009-06-12 04:21:00,1.5103,1.5104,1.5103,1.51035,103800000.0
2009-06-12 04:22:00,1.51035,1.5104,1.5103,1.51035,114400000.0
2009-06-12 04:23:00,1.51035,1.5104,1.5103,1.5104,101400000.0
2009-06-12 04:24:00,1.5104,1.5104,1.51035,1.5104,37800000.0
2009-06-12 04:25:00,1.5104,1.51045,1.5103,1.5104,99200000.0
2009-06-12 04:26:00,1.5104,1.5104,1.5104,1.5104,91800000.0
2009-06-12 04:27:00,1.5104,1.5104,1.5104,1.5104,5800000.0
2009-06-12 04:28:00,1.51045,1.51045,1.5104,1.5104,98200000.0
2009-06-12 04:29:00,1.51045,1.51045,1.5102,1.51035,185600000.0
2009-06-12 04:30:00,1.5104,1.51045,1.5103,1.51035,193800000.0
2009-06-12 04:31:00,1.51035,1.51035,1.5102,1.5102,88000000.0
2009-06-12 04:32:00,1.5102,1.51025,1.5102,1.51025,43400000.0
2009-06-12 04:33:00,1.51025,1.51055,1.5101,1.51025,216800000.0
2009-06-12 04:34:00,1.5102,1.51025,1.5101,1.5101,394400000.0
2009-06-12 04:35:00,1.5101,1.51025,1.5101,1.51015,128000000.0
2009-06-12 04:36:00,1.51015,1.51015,1.51015,1.51015,32200000.0
2009-06-12 04:37:00,1.51015,1.5102,1.51015,1.51015,136600000.0
2009-06-12 04:38:00,1.51015,1.51015,1.51015,1.51015,88200000.0
2009-06-12 04:39:00,1.51015,1.51015,1.51015,1.51015,88000000.0
2009-06-12 04:40:00,1.51015,1.51035,1.5101,1.51015,199800000.0
2009-06-12 04:41:00,1.51015,1.51015,1.51015,1.51015,15600000.0
2009-06-12 04:42:00,1.51015,1.5102,1.51015,1.5102,142600000.0
2009-06-12 04:43:00,1.5102,1.5102,1.51015,1.51015,101600000.0
2009-06-12 04:44:00,1.51015,1.5102,1.51015,1.51015,158000000.0
2009-06-12 04:45:00,1.51015,1.51035,1.51015,1.51015,169200000.0
2009-06-12 04:46:00,1.51015,1.51025,1.51015,1.51015,186000000.0
2009-06-12 04:47:00,1.51015,1.51015,1.51015,1.51015,124200000.0
2009-06-12 04:48:00,1.51015,1.51015,1.51015,1.51015,35600000.0
2009-06-12 04:49:00,1.51015,1.51025,1.51005,1.5102,287800000.0
2009-06-12 04:50:00,1.5102,1.5102,1.5101,1.51015,223400000.0
2009-06-12 04:51:00,1.51015,1.5103,1.51005,1.51015,198000000.0
2009-06-12 04:52:00,1.51015,1.5102,1.5101,1.51015,269200000.0
2009-06-12 04:53:00,1.51015,1.5103,1.50995,1.5101,317000000.0
2009-06-12 04:54:00,1.51005,1.51025,1.51,1.51025,247200000.0
2009-06-12 04:55:00,1.51025,1.51025,1.5101,1.51015,310000000.0
2009-06-12 04:56:00,1.5102,1.51025,1.51015,1.5102,262200000.0
2009-06-12 04:57:00,1.51025,1.51035,1.51025,1.51025,238400000.0
2009-06-12 04:58:00,1.51025,1.51025,1.51025,1.51025,84200000.0
2009-06-12 04:59:00,1.51025,1.51025,1.51025,1.51025,115200000.0
2009-06-12 05:00:00,1.51025,1.51035,1.5102,1.5103,146000000.0
2009-06-12 05:01:00,1.51025,1.5103,1.5102,1.51025,257400000.0
2009-06-12 05:02:00,1.5102,1.5103,1.51015,1.51025,306000000.0
2009-06-12 05:03:00,1.51025,1.5105,1.51025,1.5104,219400000.0
2009-06-12 05:04:00,1.5104,1.5104,1.51035,1.5104,35400000.0
2009-06-12 05:05:00,1.5104,1.5104,1.5103,1.5103,44000000.0
2009-06-12 05:06:00,1.51012,1.51021,1.51012,1.51021,15800000.0
2009-06-12 05:07:00,1.5103,1.5105,1.5103,1.51035,163200000.0
2009-06-12 05:08:00,1.51035,1.51035,1.5103,1.51035,128400000.0
2009-06-12 05:09:00,1.51035,1.51035,1.5103,1.51035,77200000.0
2009-06-12 05:10:00,1.5103,1.5103,1.5102,1.5102,272200005.0
2009-06-12 05:11:00,1.5102,1.5104,1.5102,1.5103,292400001.0
2009-06-12 05:12:00,1.5103,1.51035,1.5102,1.51035,41800000.0
2009-06-12 05:13:00,1.5102,1.5103,1.51015,1.51025,167200000.0
2009-06-12 05:14:00,1.5103,1.51035,1.5101,1.5101,266600000.0
2009-06-12 05:15:00,1.51015,1.51015,1.5101,1.5101,150000000.0
2009-06-12 05:16:00,1.5101,1.51025,1.51005,1.5101,233400000.0
2009-06-12 05:17:00,1.5101,1.51015,1.5101,1.51015,179200000.0
2009-06-12 05:18:00,1.51015,1.5102,1.51005,1.5101,202400000.0
2009-06-12 05:19:00,1.5101,1.5101,1.50995,1.51005,56400000.0
2009-06-12 05:20:00,1.51005,1.5101,1.50995,1.5101,92200000.0
2009-06-12 05:21:00,1.5101,1.5101,1.51,1.5101,62200000.0
2009-06-12 05:22:00,1.5101,1.5102,1.5101,1.5101,95400000.0
2009-06-12 05:23:00,1.51015,1.51025,1.51005,1.5101,56200000.0
2009-06-12 05:24:00,1.51005,1.5101,1.51005,1.51005,121800000.0
2009-06-12 05:25:00,1.5101,1.51025,1.51005,1.51005,131900000.0
2009-06-12 05:26:00,1.51005,1.5101,1.51005,1.51005,73600000.0
2009-06-12 05:27:00,1.51005,1.51015,1.51005,1.51015,33000000.0
2009-06-12 05:28:00,1.51,1.5101,1.50995,1.51005,32200000.0
2009-06-12 05:29:00,1.51,1.51,1.50995,1.50995,51800000.0
2009-06-12 05:30:00,1.50995,1.50995,1.5099,1.50995,64200000.0
2009-06-12 05:31:00,1.50995,1.51,1.50995,1.50995,36000000.0
2009-06-12 05:32:00,1.51,1.51,1.50995,1.50995,25800000.0
2009-06-12 05:33:00,1.51,1.51005,1.50995,1.50995,107800000.0
2009-06-12 05:34:00,1.51015,1.51015,1.50995,1.50995,44400001.0
2009-06-12 05:35:00,1.51005,1.51015,1.51005,1.5101,57200000.0
2009-06-12 05:36:00,1.51005,1.5101,1.51005,1.51005,25200000.0
2009-06-12 05:37:00,1.51005,1.51005,1.51005,1.51005,2600000.0
2009-06-12 05:38:00,1.51005,1.51005,1.51005,1.51005,26200000.0
2009-06-12 05:39:00,1.51005,1.51005,1.51005,1.51005,4200000.0
2009-06-12 05:40:00,1.5101,1.5101,1.51005,1.51005,48400000.0
2009-06-12 05:41:00,1.51005,1.51005,1.51005,1.51005,35600000.0
2009-06-12 05:42:00,1.51005,1.51005,1.50975,1.5098,72800000.0
2009-06-12 05:43:00,1.5098,1.50985,1.50965,1.50965,97800000.0
2009-06-12 05:44:00,1.50965,1.50985,1.50965,1.5098,72200000.0
2009-06-12 05:45:00,1.50975,1.50975,1.50965,1.5097,154600000.0
2009-06-12 05:46:00,1.5097,1.5097,1.50965,1.50965,216800000.0
2009-06-12 05:47:00,1.50965,1.5097,1.50965,1.50965,28600000.0
2009-06-12 05:48:00,1.50965,1.5097,1.50965,1.50965,11000000.0
2009-06-12 05:49:00,1.50965,1.51,1.50965,1.5098,294799999.0
2009-06-12 05:50:00,1.50975,1.50985,1.50965,1.50965,235800000.0
2009-06-12 05:51:00,1.50975,1.5098,1.50965,1.50965,165400000.0
2009-06-12 05:52:00,1.50965,1.5097,1.50955,1.50955,81000000.0
2009-06-12 05:53:00,1.50965,1.50965,1.50965,1.50965,18400000.0
2009-06-12 05:54:00,1.50965,1.5098,1.50965,1.5098,13800000.0
2009-06-12 05:55:00,1.50985,1.50995,1.50965,1.50965,58800000.0
2009-06-12 05:56:00,1.50965,1.50965,1.50965,1.50965,57000000.0
2009-06-12 05:57:00,1.50965,1.50965,1.50965,1.50965,22200000.0
2009-06-12 05:58:00,1.50965,1.50975,1.50965,1.50975,116600000.0
2009-06-12 05:59:00,1.50965,1.5097,1.50965,1.50965,52800000.0
2009-06-12 06:00:00,1.5097,1.50975,1.50965,1.50965,117600000.0
2009-06-12 06:01:00,1.50965,1.50995,1.50965,1.50995,401600000.0
2009-06-12 06:02:00,1.51,1.51,1.50985,1.50995,149600000.0
2009-06-12 06:03:00,1.50985,1.51015,1.50985,1.5101,283000000.0
2009-06-12 06:04:00,1.5101,1.5102,1.50985,1.50985,260200000.0
2009-06-12 06:05:00,1.50985,1.50985,1.50975,1.50985,534800000.0
2009-06-12 06:06:00,1.50985,1.51,1.50975,1.50985,260800000.0
2009-06-12 06:07:00,1.5099,1.51015,1.50985,1.50985,470400000.0
2009-06-12 06:08:00,1.5099,1.50995,1.50985,1.50985,487000000.0
2009-06-12 06:09:00,1.50985,1.50985,1.50975,1.5098,433800000.0
2009-06-12 06:10:00,1.50975,1.5099,1.50975,1.50975,156800000.0
2009-06-12 06:11:00,1.5098,1.5098,1.50965,1.50965,99600000.0
2009-06-12 06:12:00,1.50965,1.5097,1.50965,1.5097,41400000.0
2009-06-12 06:13:00,1.50965,1.5097,1.50965,1.5097,30000000.0
2009-06-12 06:14:00,1.50965,1.5097,1.50965,1.50965,108800000.0
2009-06-12 06:15:00,1.5097,1.5097,1.50965,1.5097,212800000.0
2009-06-12 06:16:00,1.5097,1.5097,1.50965,1.5097,178200000.0
2009-06-12 06:17:00,1.5097,1.5097,1.50955,1.50955,83000000.0
2009-06-12 06:18:00,1.50955,1.50965,1.50955,1.50955,196000000.0
2009-06-12 06:19:00,1.50955,1.50965,1.50955,1.50955,80200000.0
2009-06-12 06:20:00,1.50955,1.50965,1.50945,1.50955,120600000.0
2009-06-12 06:21:00,1.50955,1.5096,1.50945,1.50945,142000000.0
2009-06-12 06:22:00,1.50945,1.50945,1.50945,1.50945,17600000.0
2009-06-12 06:23:00,1.50945,1.50945,1.50945,1.50945,46000000.0
2009-06-12 06:24:00,1.50945,1.5095,1.50945,1.5095,30000000.0
2009-06-12 06:25:00,1.50955,1.50955,1.5095,1.50955,48000000.0
2009-06-12 06:26:00,1.50955,1.50955,1.50955,1.50955,21600000.0
2009-06-12 06:27:00,1.50955,1.50955,1.50945,1.5095,61400000.0
2009-06-12 06:28:00,1.5095,1.50955,1.50945,1.50945,31800000.0
2009-06-12 06:29:00,1.50937,1.50953,1.50931,1.50933,234600000.0
2009-06-12 06:30:00,1.5095,1.50955,1.5095,1.5095,17600000.0
2009-06-12 06:31:00,1.5095,1.5096,1.5095,1.5095,301000000.0
2009-06-12 06:32:00,1.50955,1.50965,1.50945,1.50955,187200000.0
2009-06-12 06:33:00,1.50955,1.5097,1.5095,1.50965,62200000.0
2009-06-12 06:34:00,1.50965,1.50965,1.50955,1.5096,25800000.0
2009-06-12 06:35:00,1.5096,1.50965,1.5096,1.50965,50800000.0
2009-06-12 06:36:00,1.50965,1.50965,1.5094,1.5096,90000000.0
2009-06-12 06:37:00,1.50965,1.50965,1.5096,1.50965,48000000.0
2009-06-12 06:38:00,1.50965,1.50965,1.5096,1.5096,26800000.0
2009-06-12 06:39:00,1.5096,1.50965,1.5096,1.50965,21800000.0
2009-06-12 06:40:00,1.50965,1.5099,1.50965,1.50985,85400000.0
2009-06-12 06:41:00,1.5099,1.5099,1.5097,1.50975,74000000.0
2009-06-12 06:42:00,1.5097,1.5097,1.50965,1.5097,78000000.0
2009-06-12 06:43:00,1.5097,1.50975,1.5097,1.50975,88800000.0
2009-06-12 06:44:00,1.50975,1.50975,1.50965,1.50965,39200000.0
2009-06-12 06:45:00,1.50965,1.5097,1.50965,1.50965,155600000.0
2009-06-12 06:46:00,1.50965,1.5097,1.50965,1.5097,31200000.0
2009-06-12 06:47:00,1.5098,1.50985,1.50975,1.50975,74400000.0
2009-06-12 06:48:00,1.50975,1.5098,1.5097,1.5098,54400000.0
2009-06-12 06:49:00,1.50963,1.50971,1.50961,1.50961,89600000.0
2009-06-12 06:50:00,1.50962,1.50966,1.50955,1.50957,95200000.0
2009-06-12 06:51:00,1.50975,1.5098,1.50955,1.50955,149000000.0
2009-06-12 06:52:00,1.5096,1.50965,1.50945,1.50965,221600000.0
2009-06-12 06:53:00,1.5096,1.5096,1.50955,1.50955,36800000.0
2009-06-12 06:54:00,1.50955,1.50965,1.50945,1.50945,148000000.0
2009-06-12 06:55:00,1.50965,1.50965,1.50955,1.5096,75600000.0
2009-06-12 06:56:00,1.50955,1.5096,1.50955,1.50955,77600000.0
2009-06-12 06:57:00,1.50955,1.50965,1.50955,1.5096,69800000.0
2009-06-12 06:58:00,1.5096,1.50975,1.50955,1.50975,73400000.0
2009-06-12 06:59:00,1.5096,1.5096,1.5096,1.5096,7400000.0
2009-06-12 07:00:00,1.50965,1.50965,1.5095,1.50955,83600000.0
2009-06-12 07:01:00,1.50955,1.5097,1.5095,1.5095,233000000.0
2009-06-12 07:02:00,1.5095,1.5096,1.5095,1.5096,46800000.0
2009-06-12 07:03:00,1.5097,1.5097,1.5095,1.50955,364400001.0
2009-06-12 07:04:00,1.50975,1.50975,1.50965,1.50975,64600000.0
2009-06-12 07:05:00,1.5097,1.50975,1.50965,1.50975,51400000.0
2009-06-12 07:06:00,1.5097,1.5102,1.5097,1.50995,137400000.0
2009-06-12 07:07:00,1.50995,1.50995,1.5097,1.5097,205600000.0
2009-06-12 07:08:00,1.5097,1.5097,1.5096,1.5096,196200000.0
2009-06-12 07:09:00,1.5096,1.50975,1.5096,1.5096,175800000.0
2009-06-12 07:10:00,1.5096,1.5097,1.5096,1.5096,162400000.0
2009-06-12 07:11:00,1.5096,1.50965,1.5096,1.5096,216600001.0
2009-06-12 07:12:00,1.5096,1.50965,1.5096,1.5096,209000000.0
2009-06-12 07:13:00,1.5096,1.50965,1.5096,1.5096,91400000.0
2009-06-12 07:14:00,1.5096,1.5096,1.5096,1.5096,29000000.0
2009-06-12 07:15:00,1.5096,1.5098,1.5096,1.5096,155000000.0
2009-06-12 07:16:00,1.5096,1.5099,1.5096,1.5098,181400000.0
2009-06-12 07:17:00,1.5098,1.51,1.5098,1.51,137200000.0
2009-06-12 07:18:00,1.50995,1.51005,1.5099,1.5099,475400005.0
2009-06-12 07:19:00,1.5099,1.51005,1.5099,1.51005,280800000.0
2009-06-12 07:20:00,1.51,1.5102,1.5099,1.50995,118600000.0
2009-06-12 07:21:00,1.51,1.51025,1.51,1.51015,357800000.0
2009-06-12 07:22:00,1.51015,1.5103,1.51015,1.5102,108600000.0
2009-06-12 07:23:00,1.5102,1.5104,1.5102,1.51035,134000000.0
2009-06-12 07:24:00,1.51035,1.51035,1.5103,1.5103,34800000.0
2009-06-12 07:25:00,1.5103,1.51045,1.5103,1.51045,108000000.0
2009-06-12 07:26:00,1.5104,1.51045,1.51035,1.51045,39199999.0
2009-06-12 07:27:00,1.5104,1.5104,1.5104,1.5104,1000000.0
2009-06-12 07:28:00,1.51035,1.51045,1.5103,1.51045,118800001.0
2009-06-12 07:29:00,1.51035,1.51045,1.5103,1.51045,134800000.0
2009-06-12 07:30:00,1.51045,1.51045,1.51035,1.5104,76400000.0
2009-06-12 07:31:00,1.5104,1.5104,1.5104,1.5104,21600000.0
2009-06-12 07:32:00,1.5104,1.51045,1.5103,1.5103,86200000.0
2009-06-12 07:33:00,1.5103,1.51035,1.51025,1.51025,81400000.0
2009-06-12 07:34:00,1.5103,1.5104,1.5103,1.5104,48800000.0
2009-06-12 07:35:00,1.5104,1.51045,1.5103,1.5103,118199998.0
2009-06-12 07:36:00,1.5103,1.51035,1.51025,1.5103,120800000.0
2009-06-12 07:37:00,1.5103,1.51035,1.5103,1.5103,74600000.0
2009-06-12 07:38:00,1.5104,1.51045,1.5103,1.51035,88800000.0
2009-06-12 07:39:00,1.51035,1.51065,1.51035,1.51045,272400000.0
2009-06-12 07:40:00,1.51045,1.51065,1.51035,1.51055,131200000.0
2009-06-12 07:41:00,1.5106,1.5106,1.51045,1.51045,86600000.0
2009-06-12 07:42:00,1.51045,1.5105,1.51025,1.51025,308599999.0
2009-06-12 07:43:00,1.51025,1.51035,1.51025,1.51035,99000000.0
2009-06-12 07:44:00,1.51025,1.51045,1.5102,1.51035,160400000.0
2009-06-12 07:45:00,1.51035,1.5105,1.5102,1.51025,175800000.0
2009-06-12 07:46:00,1.51025,1.5105,1.51025,1.51035,182200000.0
2009-06-12 07:47:00,1.5104,1.5106,1.51035,1.5104,501600000.0
2009-06-12 07:48:00,1.51035,1.5105,1.51035,1.51035,153600000.0
2009-06-12 07:49:00,1.5105,1.51065,1.51045,1.5105,126800000.0
2009-06-12 07:50:00,1.51055,1.51075,1.51045,1.5107,131200000.0
2009-06-12 07:51:00,1.51075,1.51085,1.51065,1.5108,84200000.0
2009-06-12 07:52:00,1.51085,1.51085,1.51075,1.51075,32600000.0
2009-06-12 07:53:00,1.5108,1.51105,1.5106,1.51085,349800000.0
2009-06-12 07:54:00,1.51085,1.51095,1.5107,1.5107,441200000.0
2009-06-12 07:55:00,1.5108,1.5109,1.5107,1.51075,84400000.0
2009-06-12 07:56:00,1.51075,1.5108,1.51075,1.51075,85600000.0
2009-06-12 07:57:00,1.51075,1.5108,1.51075,1.5108,162600000.0
2009-06-12 07:58:00,1.51085,1.5109,1.5107,1.51075,173300000.0
2009-06-12 07:59:00,1.51085,1.51095,1.5107,1.5108,144800000.0
2009-06-12 08:00:00,1.5108,1.51085,1.5108,1.5108,122600000.0
2009-06-12 08:01:00,1.5109,1.51105,1.5108,1.511,223400000.0
2009-06-12 08:02:00,1.511,1.51105,1.51075,1.51105,539800000.0
2009-06-12 08:03:00,1.51105,1.5112,1.5108,1.51115,471200000.0
2009-06-12 08:04:00,1.51115,1.51115,1.5108,1.511,741000000.0
2009-06-12 08:05:00,1.511,1.51105,1.51065,1.5107,149200000.0
2009-06-12 08:06:00,1.5107,1.5109,1.5107,1.5109,377600000.0
2009-06-12 08:07:00,1.51085,1.51105,1.51075,1.51075,242000000.0
2009-06-12 08:08:00,1.51085,1.51095,1.51075,1.5109,231199999.0
2009-06-12 08:09:00,1.5109,1.511,1.5109,1.511,290000000.0
2009-06-12 08:10:00,1.511,1.511,1.5107,1.5108,526800000.0
2009-06-12 08:11:00,1.5108,1.51095,1.5107,1.5107,431000000.0
2009-06-12 08:12:00,1.5107,1.5108,1.5107,1.5107,129400000.0
2009-06-12 08:13:00,1.5108,1.5112,1.5106,1.511,409000000.0
2009-06-12 08:14:00,1.5108,1.511,1.5108,1.5109,434600000.0
2009-06-12 08:15:00,1.511,1.511,1.5107,1.51095,454800000.0
2009-06-12 08:16:00,1.51095,1.511,1.5108,1.5108,146000000.0
2009-06-12 08:17:00,1.5108,1.51095,1.5108,1.5109,224400000.0
2009-06-12 08:18:00,1.5109,1.5112,1.5108,1.51085,175800000.0
2009-06-12 08:19:00,1.51085,1.511,1.51065,1.5107,187400000.0
2009-06-12 08:20:00,1.5107,1.511,1.51065,1.51095,242600000.0
2009-06-12 08:21:00,1.511,1.511,1.5107,1.5108,191200000.0
2009-06-12 08:22:00,1.5108,1.51125,1.5108,1.5111,446000000.0
2009-06-12 08:23:00,1.5111,1.51115,1.51085,1.51085,331600000.0
2009-06-12 08:24:00,1.51085,1.51125,1.51085,1.51115,420400000.0
2009-06-12 08:25:00,1.51115,1.5112,1.5111,1.5111,176000000.0
2009-06-12 08:26:00,1.5111,1.5111,1.5108,1.5109,121000000.0
2009-06-12 08:27:00,1.5109,1.51135,1.51085,1.5113,196000000.0
2009-06-12 08:28:00,1.5114,1.51145,1.51085,1.511,346200000.0
2009-06-12 08:29:00,1.51105,1.5111,1.51075,1.51095,498200000.0
2009-06-12 08:30:00,1.51095,1.51115,1.5109,1.51105,277200000.0
2009-06-12 08:31:00,1.51105,1.51115,1.51085,1.51115,112800000.0
2009-06-12 08:32:00,1.5111,1.5111,1.5109,1.511,228600000.0
2009-06-12 08:33:00,1.511,1.51125,1.5109,1.51125,338400000.0
2009-06-12 08:34:00,1.51125,1.51135,1.511,1.5113,330800000.0
2009-06-12 08:35:00,1.5113,1.51135,1.51125,1.5113,212600000.0
2009-06-12 08:36:00,1.51135,1.5116,1.5113,1.51135,178200000.0
2009-06-12 08:37:00,1.5113,1.5114,1.5111,1.5111,290000000.0
2009-06-12 08:38:00,1.5111,1.5111,1.51095,1.511,46000000.0
2009-06-12 08:39:00,1.51095,1.511,1.51085,1.51085,183199998.0
2009-06-12 08:40:00,1.51085,1.511,1.51085,1.511,86400000.0
2009-06-12 08:41:00,1.51095,1.51095,1.5108,1.5109,33600000.0
2009-06-12 08:42:00,1.5109,1.5112,1.51085,1.51085,553599998.0
2009-06-12 08:43:00,1.5108,1.5111,1.5108,1.5111,355600000.0
2009-06-12 08:44:00,1.5111,1.5112,1.5108,1.511,455200000.0
2009-06-12 08:45:00,1.51095,1.511,1.5108,1.51085,560800000.0
2009-06-12 08:46:00,1.5109,1.5109,1.5108,1.5109,416200000.0
2009-06-12 08:47:00,1.5109,1.511,1.5109,1.5109,358800000.0
2009-06-12 08:48:00,1.5109,1.51105,1.5109,1.51105,179400000.0
2009-06-12 08:49:00,1.51105,1.5113,1.51105,1.5113,346400000.0
2009-06-12 08:50:00,1.5113,1.5114,1.511,1.51135,418400001.0
2009-06-12 08:51:00,1.51135,1.5115,1.5113,1.51135,624600000.0
2009-06-12 08:52:00,1.51125,1.51135,1.51105,1.51125,374000000.0
2009-06-12 08:53:00,1.51135,1.5114,1.511,1.51105,366200000.0
2009-06-12 08:54:00,1.511,1.51105,1.51085,1.511,413800000.0
2009-06-12 08:55:00,1.5109,1.5111,1.51085,1.511,463200000.0
2009-06-12 08:56:00,1.511,1.5112,1.51075,1.51075,719600002.0
2009-06-12 08:57:00,1.51075,1.5109,1.51055,1.51055,476400000.0
2009-06-12 08:58:00,1.5105,1.5109,1.51045,1.51065,710800000.0
2009-06-12 08:59:00,1.51065,1.5107,1.51,1.51035,387800000.0
2009-06-12 09:00:00,1.5106,1.5106,1.51035,1.51045,315300000.0
2009-06-12 09:01:00,1.51045,1.5105,1.51,1.5101,621400001.0
2009-06-12 09:02:00,1.5101,1.5103,1.5101,1.5103,371600000.0
2009-06-12 09:03:00,1.5103,1.5105,1.51025,1.51035,278800000.0
2009-06-12 09:04:00,1.51025,1.51035,1.51,1.5102,403300000.0
2009-06-12 09:05:00,1.5102,1.51025,1.5097,1.50985,489600002.0
2009-06-12 09:06:00,1.5099,1.5101,1.50985,1.50995,391200000.0
2009-06-12 09:07:00,1.50995,1.5101,1.5096,1.5098,644800000.0
2009-06-12 09:08:00,1.50985,1.5102,1.50975,1.51,566900000.0
2009-06-12 09:09:00,1.51,1.51015,1.5097,1.5097,648799996.0
2009-06-12 09:10:00,1.5097,1.50985,1.5095,1.50985,427800000.0
2009-06-12 09:11:00,1.5098,1.5102,1.50975,1.51015,294400000.0
2009-06-12 09:12:00,1.5102,1.5103,1.51,1.51005,243000000.0
2009-06-12 09:13:00,1.51005,1.5102,1.51,1.51,63000000.0
2009-06-12 09:14:00,1.51,1.51025,1.50985,1.5101,370900001.0
2009-06-12 09:15:00,1.5102,1.5102,1.51,1.51005,528000002.0
2009-06-12 09:16:00,1.51005,1.51025,1.5099,1.51,408400000.0
2009-06-12 09:17:00,1.51005,1.5102,1.51,1.5102,408400002.0
2009-06-12 09:18:00,1.5102,1.51025,1.51015,1.5102,138200000.0
2009-06-12 09:19:00,1.5102,1.51035,1.51005,1.5103,392000000.0
2009-06-12 09:20:00,1.51025,1.5104,1.51005,1.5102,485000002.0
2009-06-12 09:21:00,1.5102,1.51045,1.5102,1.5102,137000000.0
2009-06-12 09:22:00,1.51025,1.5104,1.51015,1.5103,137900000.0
2009-06-12 09:23:00,1.5103,1.51045,1.51025,1.5104,503000003.0
2009-06-12 09:24:00,1.5104,1.5105,1.51025,1.5104,396600002.0
2009-06-12 09:25:00,1.5104,1.51045,1.51035,1.5104,473600007.0
2009-06-12 09:26:00,1.5104,1.51055,1.51035,1.5105,359799999.0
2009-06-12 09:27:00,1.5105,1.51065,1.51045,1.5106,280100000.0
2009-06-12 09:28:00,1.5106,1.51075,1.5105,1.5107,541299999.0
2009-06-12 09:29:00,1.5107,1.51075,1.5106,1.5106,310399999.0
2009-06-12 09:30:00,1.51055,1.51075,1.51045,1.5106,483599999.0
2009-06-12 09:31:00,1.5106,1.51065,1.5105,1.51055,258000000.0
2009-06-12 09:32:00,1.5105,1.5107,1.51015,1.51015,488400001.0
2009-06-12 09:33:00,1.51015,1.51035,1.51005,1.51015,492600000.0
2009-06-12 09:34:00,1.51015,1.51055,1.51005,1.51055,418400000.0
2009-06-12 09:35:00,1.5107,1.5108,1.5105,1.5105,179000000.0
2009-06-12 09:36:00,1.5105,1.5105,1.51025,1.5105,209600000.0
2009-06-12 09:37:00,1.5105,1.5105,1.5102,1.51025,164000000.0
2009-06-12 09:38:00,1.51025,1.5104,1.5102,1.5104,673600003.0
2009-06-12 09:39:00,1.5104,1.5105,1.51025,1.5105,163200000.0
2009-06-12 09:40:00,1.5104,1.5105,1.51035,1.5105,217400000.0
2009-06-12 09:41:00,1.5105,1.51065,1.5105,1.51055,543800000.0
2009-06-12 09:42:00,1.5106,1.5106,1.51055,1.5106,62600000.0
2009-06-12 09:43:00,1.5106,1.51065,1.5106,1.5106,62800000.0
2009-06-12 09:44:00,1.5106,1.5106,1.51045,1.51055,350600002.0
2009-06-12 09:45:00,1.5106,1.51075,1.51045,1.51055,546000000.0
2009-06-12 09:46:00,1.51055,1.51065,1.51045,1.5106,393800000.0
2009-06-12 09:47:00,1.5106,1.5107,1.5105,1.51055,648400000.0
2009-06-12 09:48:00,1.51065,1.51065,1.51035,1.51035,193600000.0
2009-06-12 09:49:00,1.51035,1.5105,1.51035,1.5104,397600000.0
2009-06-12 09:50:00,1.5104,1.5104,1.51035,1.51035,130800000.0
2009-06-12 09:51:00,1.51035,1.5104,1.51025,1.51035,117400000.0
2009-06-12 09:52:00,1.51035,1.5104,1.51025,1.5103,274000000.0
2009-06-12 09:53:00,1.5103,1.51075,1.5103,1.51055,590199999.0
2009-06-12 09:54:00,1.5107,1.51075,1.5103,1.51055,679200003.0
2009-06-12 09:55:00,1.5105,1.51075,1.5105,1.5107,572199999.0
2009-06-12 09:56:00,1.5107,1.51075,1.51065,1.51065,250400000.0
2009-06-12 09:57:00,1.51065,1.51065,1.5104,1.51055,520800001.0
2009-06-12 09:58:00,1.51055,1.51055,1.5104,1.51055,339200000.0
2009-06-12 09:59:00,1.51055,1.51055,1.51025,1.51045,433000001.0
2009-06-12 10:00:00,1.51035,1.5104,1.51025,1.5104,724999994.0
2009-06-12 10:01:00,1.51045,1.51065,1.51035,1.5106,787399998.0
2009-06-12 10:02:00,1.5106,1.51065,1.5106,1.51065,413199998.0
2009-06-12 10:03:00,1.51065,1.5107,1.51035,1.5106,720200002.0
2009-06-12 10:04:00,1.5106,1.5107,1.5105,1.5107,318400000.0
2009-06-12 10:05:00,1.51075,1.51075,1.5107,1.5107,130700000.0
2009-06-12 10:06:00,1.5107,1.5107,1.5105,1.5105,916200000.0
2009-06-12 10:07:00,1.5105,1.51065,1.51045,1.51065,741000000.0
2009-06-12 10:08:00,1.51065,1.5107,1.5105,1.5105,686600000.0
2009-06-12 10:09:00,1.5105,1.5106,1.5105,1.51055,328600000.0
2009-06-12 10:10:00,1.51055,1.5107,1.5105,1.5106,246600000.0
2009-06-12 10:11:00,1.5106,1.51065,1.5106,1.5106,161200000.0
2009-06-12 10:12:00,1.5106,1.51065,1.5106,1.5106,669000000.0
2009-06-12 10:13:00,1.5106,1.51065,1.5106,1.5106,83200000.0
2009-06-12 10:14:00,1.5106,1.5106,1.5106,1.5106,39600000.0
2009-06-12 10:15:00,1.5106,1.5107,1.5106,1.5106,25000000.0
2009-06-12 10:16:00,1.51055,1.5106,1.51055,1.5106,98800000.0
2009-06-12 10:17:00,1.5107,1.5107,1.5106,1.5107,7600000.0
2009-06-12 10:18:00,1.5107,1.5107,1.5106,1.5107,5600000.0
2009-06-12 10:19:00,1.5107,1.5107,1.5106,1.5106,446600000.0
2009-06-12 10:20:00,1.5106,1.5106,1.51055,1.5106,125200001.0
2009-06-12 10:21:00,1.5106,1.5107,1.51045,1.5106,438599998.0
2009-06-12 10:22:00,1.5106,1.51075,1.5106,1.51075,469800000.0
2009-06-12 10:23:00,1.51075,1.5108,1.5106,1.5106,321900000.0
2009-06-12 10:24:00,1.5106,1.5106,1.51055,1.51055,212400000.0
2009-06-12 10:25:00,1.51055,1.51065,1.51055,1.5106,79600000.0
2009-06-12 10:26:00,1.5106,1.51075,1.5105,1.51065,820400000.0
2009-06-12 10:27:00,1.51065,1.5107,1.5105,1.5105,802600000.0
2009-06-12 10:28:00,1.5105,1.5106,1.51045,1.51045,523800000.0
2009-06-12 10:29:00,1.51045,1.5105,1.5104,1.5104,928400000.0
2009-06-12 10:30:00,1.5104,1.51065,1.5104,1.51065,743600001.0
2009-06-12 10:31:00,1.51065,1.51065,1.51045,1.5105,917000000.0
2009-06-12 10:32:00,1.5105,1.5107,1.5105,1.5106,243200001.0
2009-06-12 10:33:00,1.5106,1.5106,1.5106,1.5106,8200000.0
2009-06-12 10:34:00,1.51055,1.5106,1.51045,1.5106,325800000.0
2009-06-12 10:35:00,1.51055,1.5106,1.51045,1.51045,164400000.0
2009-06-12 10:36:00,1.5105,1.5105,1.5104,1.51045,531599998.0
2009-06-12 10:37:00,1.5105,1.51055,1.51045,1.5105,368599998.0
2009-06-12 10:38:00,1.5105,1.51055,1.5104,1.5104,224200000.0
2009-06-12 10:39:00,1.5104,1.51045,1.5103,1.51045,315799996.0
2009-06-12 10:40:00,1.51045,1.5106,1.5104,1.5105,343600000.0
2009-06-12 10:41:00,1.5105,1.5106,1.51035,1.51035,251000000.0
2009-06-12 10:42:00,1.51045,1.51045,1.5104,1.51045,119200000.0
2009-06-12 10:43:00,1.51045,1.51045,1.51035,1.51045,112400000.0
2009-06-12 10:44:00,1.51045,1.51045,1.5101,1.5102,268200000.0
2009-06-12 10:45:00,1.5102,1.51035,1.5101,1.5102,371800000.0
2009-06-12 10:46:00,1.5102,1.5103,1.51015,1.5103,404000000.0
2009-06-12 10:47:00,1.5103,1.51045,1.51025,1.5103,340800000.0
2009-06-12 10:48:00,1.5103,1.51045,1.51025,1.51045,368199999.0
2009-06-12 10:49:00,1.5104,1.5105,1.5103,1.51045,509600000.0
2009-06-12 10:50:00,1.51045,1.5107,1.51045,1.5106,419800006.0
2009-06-12 10:51:00,1.51065,1.5107,1.5104,1.51055,655000000.0
2009-06-12 10:52:00,1.51055,1.5107,1.5105,1.5106,496400000.0
2009-06-12 10:53:00,1.5106,1.51095,1.5106,1.51075,505999999.0
2009-06-12 10:54:00,1.5108,1.5108,1.5106,1.51075,678799999.0
2009-06-12 10:55:00,1.51075,1.51085,1.5106,1.51075,246600000.0
2009-06-12 10:56:00,1.5107,1.5108,1.5107,1.51075,288200000.0
2009-06-12 10:57:00,1.5107,1.5108,1.5105,1.5106,422800001.0
2009-06-12 10:58:00,1.51075,1.51075,1.5105,1.5105,546400000.0
2009-06-12 10:59:00,1.5105,1.51095,1.51045,1.51085,317000000.0
2009-06-12 11:00:00,1.51085,1.51085,1.5105,1.5107,253400000.0
2009-06-12 11:01:00,1.5107,1.51075,1.5105,1.5106,445400000.0
2009-06-12 11:02:00,1.5106,1.51065,1.5103,1.5104,302999999.0
2009-06-12 11:03:00,1.5104,1.51055,1.5103,1.51045,453800000.0
2009-06-12 11:04:00,1.51045,1.51045,1.51025,1.5103,196000000.0
2009-06-12 11:05:00,1.5103,1.51045,1.51025,1.5103,141400000.0
2009-06-12 11:06:00,1.5103,1.5103,1.51015,1.5103,107800000.0
2009-06-12 11:07:00,1.5103,1.5103,1.51015,1.51025,201800000.0
2009-06-12 11:08:00,1.5103,1.51035,1.51005,1.51025,431400000.0
2009-06-12 11:09:00,1.51025,1.51035,1.51025,1.5103,178600000.0
2009-06-12 11:10:00,1.5103,1.5107,1.51015,1.51055,502200000.0
2009-06-12 11:11:00,1.51055,1.51075,1.5105,1.5106,581200000.0
2009-06-12 11:12:00,1.5107,1.5107,1.5103,1.5104,510200000.0
2009-06-12 11:13:00,1.51045,1.5105,1.51025,1.51035,655199999.0
2009-06-12 11:14:00,1.5103,1.51045,1.5102,1.5103,269800000.0
2009-06-12 11:15:00,1.5103,1.5104,1.5098,1.5098,411000000.0
2009-06-12 11:16:00,1.5098,1.5103,1.5098,1.51005,403999999.0
2009-06-12 11:17:00,1.51005,1.5102,1.50995,1.5101,548000000.0
2009-06-12 11:18:00,1.5102,1.5102,1.51005,1.5101,251000000.0
2009-06-12 11:19:00,1.51,1.5103,1.51,1.5101,635399996.0
2009-06-12 11:20:00,1.51015,1.5104,1.51015,1.5103,526600002.0
2009-06-12 11:21:00,1.5103,1.51055,1.5102,1.51055,540000001.0
2009-06-12 11:22:00,1.51055,1.51055,1.51005,1.5101,301400000.0
2009-06-12 11:23:00,1.5101,1.51025,1.50995,1.51,362800000.0
2009-06-12 11:24:00,1.51005,1.51005,1.5098,1.51,432000000.0
2009-06-12 11:25:00,1.51,1.51005,1.5097,1.5099,509200000.0
2009-06-12 11:26:00,1.50985,1.51035,1.50985,1.51035,758199996.0
2009-06-12 11:27:00,1.51035,1.5106,1.5103,1.5105,448999999.0
2009-06-12 11:28:00,1.5105,1.51055,1.51035,1.5104,291600001.0
2009-06-12 11:29:00,1.51045,1.51055,1.51035,1.51045,374600000.0
2009-06-12 11:30:00,1.51045,1.5106,1.51035,1.5105,618599992.0
2009-06-12 11:31:00,1.5105,1.51055,1.5103,1.51045,552200000.0
2009-06-12 11:32:00,1.5104,1.51055,1.5104,1.5104,235600000.0
2009-06-12 11:33:00,1.5104,1.51045,1.51035,1.51035,284799999.0
2009-06-12 11:34:00,1.51035,1.5104,1.5102,1.5103,415000001.0
2009-06-12 11:35:00,1.51035,1.51035,1.5102,1.51025,378000000.0
2009-06-12 11:36:00,1.5102,1.5104,1.5101,1.51015,705400001.0
2009-06-12 11:37:00,1.5102,1.5102,1.50975,1.5098,653800000.0
2009-06-12 11:38:00,1.5098,1.5099,1.50955,1.5097,482000000.0
2009-06-12 11:39:00,1.5097,1.50985,1.5096,1.50965,340600000.0
2009-06-12 11:40:00,1.50965,1.5097,1.50925,1.50955,461399999.0
2009-06-12 11:41:00,1.5095,1.50985,1.50935,1.50985,384400000.0
2009-06-12 11:42:00,1.50995,1.50995,1.5097,1.5098,277800001.0
2009-06-12 11:43:00,1.5098,1.5099,1.50965,1.5098,225200000.0
2009-06-12 11:44:00,1.50975,1.5099,1.5097,1.5098,407400000.0
2009-06-12 11:45:00,1.5098,1.5098,1.50965,1.5097,371600000.0
2009-06-12 11:46:00,1.50975,1.50975,1.5095,1.5095,275999998.0
2009-06-12 11:47:00,1.50936,1.50937,1.50922,1.50922,254600000.0
2009-06-12 11:48:00,1.5095,1.50965,1.5094,1.50965,216200000.0
2009-06-12 11:49:00,1.50965,1.50965,1.50935,1.5094,454000000.0
2009-06-12 11:50:00,1.50945,1.50965,1.5094,1.5095,207999999.0
2009-06-12 11:51:00,1.5095,1.50965,1.50945,1.5095,398400001.0
2009-06-12 11:52:00,1.5095,1.5096,1.50945,1.50945,593400001.0
2009-06-12 11:53:00,1.5095,1.5095,1.50935,1.50945,372200000.0
2009-06-12 11:54:00,1.50945,1.50965,1.50945,1.5095,509600000.0
2009-06-12 11:55:00,1.5095,1.50965,1.50945,1.5095,326000001.0
2009-06-12 11:56:00,1.5095,1.5096,1.50945,1.5095,336400000.0
2009-06-12 11:57:00,1.5096,1.50965,1.5095,1.50965,55600000.0
2009-06-12 11:58:00,1.50955,1.50975,1.50955,1.5097,177400000.0
2009-06-12 11:59:00,1.5097,1.50985,1.5097,1.5098,334800001.0
2009-06-12 12:00:00,1.5098,1.5102,1.5098,1.50995,468000000.0
2009-06-12 12:01:00,1.50995,1.5101,1.50985,1.5101,285800002.0
2009-06-12 12:02:00,1.5101,1.5101,1.51005,1.5101,189200000.0
2009-06-12 12:03:00,1.51015,1.51015,1.51005,1.51015,379600001.0
2009-06-12 12:04:00,1.51015,1.51015,1.50985,1.50995,392600000.0
2009-06-12 12:05:00,1.50995,1.51015,1.5099,1.51,829600000.0
2009-06-12 12:06:00,1.50995,1.5101,1.50995,1.51,492800000.0
2009-06-12 12:07:00,1.51,1.51005,1.50985,1.5099,644800001.0
2009-06-12 12:08:00,1.50995,1.51,1.50985,1.5099,304199999.0
2009-06-12 12:09:00,1.5099,1.51,1.50985,1.50985,447000000.0
2009-06-12 12:10:00,1.5099,1.5099,1.5097,1.50975,333600003.0
2009-06-12 12:11:00,1.50975,1.50975,1.50955,1.5096,258399999.0
2009-06-12 12:12:00,1.5096,1.50965,1.5096,1.50965,114000000.0
2009-06-12 12:13:00,1.50965,1.50965,1.50955,1.5096,108600000.0
2009-06-12 12:14:00,1.50965,1.5097,1.5096,1.50965,134000000.0
2009-06-12 12:15:00,1.50965,1.5097,1.50965,1.50965,54600000.0
2009-06-12 12:16:00,1.50965,1.50965,1.50965,1.50965,116200000.0
2009-06-12 12:17:00,1.50965,1.50965,1.5094,1.5094,139000000.0
2009-06-12 12:18:00,1.5094,1.5095,1.50935,1.50945,372800001.0
2009-06-12 12:19:00,1.50945,1.5095,1.50935,1.5094,441200000.0
2009-06-12 12:20:00,1.5094,1.50945,1.5094,1.50945,311400000.0
2009-06-12 12:21:00,1.5095,1.5095,1.50945,1.5095,373999999.0
2009-06-12 12:22:00,1.5095,1.5097,1.5095,1.5096,421000000.0
2009-06-12 12:23:00,1.5096,1.5098,1.5095,1.5098,533199999.0
2009-06-12 12:24:00,1.5098,1.50985,1.50955,1.50955,650200000.0
2009-06-12 12:25:00,1.50965,1.5097,1.50945,1.50955,371800000.0
2009-06-12 12:26:00,1.50955,1.50985,1.50945,1.5095,688700000.0
2009-06-12 12:27:00,1.5095,1.50975,1.5094,1.5096,806799997.0
2009-06-12 12:28:00,1.50965,1.51,1.5096,1.51,178799998.0
2009-06-12 12:29:00,1.51,1.51005,1.50985,1.5099,219200000.0
2009-06-12 12:30:00,1.50985,1.5101,1.50985,1.50995,288600000.0
2009-06-12 12:31:00,1.50995,1.5102,1.5097,1.5098,516400000.0
2009-06-12 12:32:00,1.5098,1.50995,1.50965,1.5098,543000000.0
2009-06-12 12:33:00,1.50985,1.51015,1.5097,1.51005,489400000.0
2009-06-12 12:34:00,1.51,1.5101,1.50985,1.5099,427900000.0
2009-06-12 12:35:00,1.5099,1.5102,1.50985,1.51015,346400000.0
2009-06-12 12:36:00,1.51015,1.51025,1.51,1.51005,570599996.0
2009-06-12 12:37:00,1.51005,1.5102,1.51,1.51005,381600000.0
2009-06-12 12:38:00,1.51005,1.5101,1.50975,1.51,624200001.0
2009-06-12 12:39:00,1.50995,1.5101,1.50975,1.50995,486400001.0
2009-06-12 12:40:00,1.50995,1.51,1.5096,1.50975,677400000.0
2009-06-12 12:41:00,1.50975,1.50975,1.50945,1.5095,331600001.0
2009-06-12 12:42:00,1.50945,1.50965,1.50945,1.5096,242000000.0
2009-06-12 12:43:00,1.5096,1.5097,1.50955,1.5097,396400000.0
2009-06-12 12:44:00,1.5097,1.5098,1.5096,1.5096,218200000.0
2009-06-12 12:45:00,1.5096,1.5098,1.5096,1.5096,274000000.0
2009-06-12 12:46:00,1.5096,1.5096,1.5095,1.5095,289600000.0
2009-06-12 12:47:00,1.5095,1.5096,1.50945,1.50955,174800000.0
2009-06-12 12:48:00,1.50945,1.5096,1.50945,1.50955,79600000.0
2009-06-12 12:49:00,1.50955,1.5097,1.50955,1.5096,165800000.0
2009-06-12 12:50:00,1.5096,1.5096,1.5096,1.5096,58000000.0
2009-06-12 12:51:00,1.5096,1.5097,1.5096,1.5097,59400000.0
2009-06-12 12:52:00,1.5097,1.5097,1.5096,1.5096,135000000.0
2009-06-12 12:53:00,1.5097,1.5097,1.5096,1.5096,100200000.0
2009-06-12 12:54:00,1.50965,1.5097,1.5096,1.50965,164000000.0
2009-06-12 12:55:00,1.50965,1.50975,1.5096,1.5097,198200000.0
2009-06-12 12:56:00,1.5097,1.5098,1.5097,1.50975,221200000.0
2009-06-12 12:57:00,1.50975,1.5099,1.5097,1.50975,292600000.0
2009-06-12 12:58:00,1.50975,1.5098,1.50965,1.5098,113400000.0
2009-06-12 12:59:00,1.5098,1.5099,1.5097,1.5098,64800000.0
2009-06-12 13:00:00,1.5098,1.50985,1.5096,1.5096,270000000.0
2009-06-12 13:01:00,1.5097,1.5098,1.5097,1.5097,275400000.0
2009-06-12 13:02:00,1.5097,1.5098,1.50965,1.50975,190400000.0
2009-06-12 13:03:00,1.5097,1.5099,1.50965,1.5098,191600000.0
2009-06-12 13:04:00,1.5098,1.50995,1.5097,1.5098,178600000.0
2009-06-12 13:05:00,1.5098,1.5098,1.50975,1.5098,67200000.0
2009-06-12 13:06:00,1.50975,1.5098,1.50955,1.5097,142200000.0
2009-06-12 13:07:00,1.50965,1.50975,1.5096,1.5097,280000000.0
2009-06-12 13:08:00,1.50965,1.5097,1.5095,1.50955,215200000.0
2009-06-12 13:09:00,1.50955,1.50965,1.50955,1.50955,109400000.0
2009-06-12 13:10:00,1.50955,1.50965,1.50955,1.50965,224200000.0
2009-06-12 13:11:00,1.50965,1.50965,1.50955,1.5096,266600000.0
2009-06-12 13:12:00,1.5096,1.5096,1.50945,1.50945,294800000.0
2009-06-12 13:13:00,1.50955,1.5096,1.5095,1.50955,239199998.0
2009-06-12 13:14:00,1.50955,1.50955,1.5093,1.50955,267400000.0
2009-06-12 13:15:00,1.5094,1.50955,1.5092,1.5092,235300000.0
2009-06-12 13:16:00,1.5093,1.5093,1.50915,1.50915,291400000.0
2009-06-12 13:17:00,1.50915,1.50935,1.50905,1.50925,598400000.0
2009-06-12 13:18:00,1.50925,1.50925,1.50905,1.5091,182000000.0
2009-06-12 13:19:00,1.5091,1.50925,1.50905,1.5091,420800001.0
2009-06-12 13:20:00,1.5091,1.5091,1.5088,1.5088,279200000.0
2009-06-12 13:21:00,1.50885,1.509,1.50855,1.5089,396600001.0
2009-06-12 13:22:00,1.50885,1.50895,1.5088,1.50885,100400000.0
2009-06-12 13:23:00,1.5089,1.5091,1.5086,1.509,193400000.0
2009-06-12 13:24:00,1.509,1.50915,1.509,1.50905,468599998.0
2009-06-12 13:25:00,1.5091,1.5092,1.509,1.509,264200001.0
2009-06-12 13:26:00,1.5091,1.5091,1.509,1.50905,475000003.0
2009-06-12 13:27:00,1.50905,1.5092,1.50905,1.5092,427000000.0
2009-06-12 13:28:00,1.50925,1.50935,1.5092,1.5093,189000000.0
2009-06-12 13:29:00,1.5093,1.5093,1.50865,1.50865,329500000.0
2009-06-12 13:30:00,1.50865,1.50905,1.50855,1.5088,517399999.0
2009-06-12 13:31:00,1.5088,1.50905,1.50865,1.50875,310800000.0
2009-06-12 13:32:00,1.50875,1.50885,1.50865,1.5088,370400000.0
2009-06-12 13:33:00,1.5088,1.50935,1.50875,1.50935,451800000.0
2009-06-12 13:34:00,1.5094,1.5095,1.50925,1.50945,509400000.0
2009-06-12 13:35:00,1.50935,1.50955,1.5093,1.50935,414800000.0
2009-06-12 13:36:00,1.50935,1.50955,1.5093,1.5093,486200000.0
2009-06-12 13:37:00,1.50935,1.51015,1.5093,1.50995,798200000.0
2009-06-12 13:38:00,1.50995,1.5103,1.50975,1.51025,507800001.0
2009-06-12 13:39:00,1.5103,1.51035,1.50995,1.51025,506000000.0
2009-06-12 13:40:00,1.5103,1.51035,1.5101,1.51025,535600000.0
2009-06-12 13:41:00,1.51025,1.51025,1.51005,1.5101,481199999.0
2009-06-12 13:42:00,1.5101,1.5104,1.5101,1.5103,300800000.0
2009-06-12 13:43:00,1.51025,1.5103,1.51,1.5101,515000000.0
2009-06-12 13:44:00,1.5101,1.5102,1.50955,1.50965,565000000.0
2009-06-12 13:45:00,1.5095,1.5095,1.50905,1.50925,287400000.0
2009-06-12 13:46:00,1.50925,1.5094,1.5092,1.50935,517600000.0
2009-06-12 13:47:00,1.50935,1.5094,1.50895,1.509,501000000.0
2009-06-12 13:48:00,1.50895,1.50925,1.50895,1.5092,636600004.0
2009-06-12 13:49:00,1.50915,1.5092,1.50885,1.50915,348200000.0
2009-06-12 13:50:00,1.50915,1.50935,1.50905,1.5093,201700000.0
2009-06-12 13:51:00,1.5093,1.5093,1.50905,1.5092,274400000.0
2009-06-12 13:52:00,1.5092,1.5092,1.50885,1.50895,366600000.0
2009-06-12 13:53:00,1.509,1.5092,1.50895,1.50895,553800000.0
2009-06-12 13:54:00,1.50905,1.50925,1.509,1.5092,706600000.0
2009-06-12 13:55:00,1.5092,1.50935,1.50895,1.5093,523200000.0
2009-06-12 13:56:00,1.5093,1.50945,1.50905,1.50915,515400000.0
2009-06-12 13:57:00,1.50915,1.50945,1.5091,1.5093,432800000.0
2009-06-12 13:58:00,1.5093,1.5094,1.50925,1.50925,219000000.0
2009-06-12 13:59:00,1.5093,1.5095,1.50915,1.5094,485800000.0
2009-06-12 14:00:00,1.5094,1.50965,1.5093,1.5096,467800000.0
2009-06-12 14:01:00,1.5096,1.5097,1.50955,1.5097,381400000.0
2009-06-12 14:02:00,1.5097,1.50975,1.50955,1.5096,347000001.0
2009-06-12 14:03:00,1.5096,1.50965,1.50945,1.50955,581400000.0
2009-06-12 14:04:00,1.50955,1.5097,1.5094,1.5095,496200001.0
2009-06-12 14:05:00,1.5095,1.50965,1.5095,1.5096,584400001.0
2009-06-12 14:06:00,1.50965,1.50965,1.5095,1.5095,633000000.0
2009-06-12 14:07:00,1.5095,1.5099,1.5095,1.5099,436000000.0
2009-06-12 14:08:00,1.5099,1.51005,1.5097,1.5099,656800000.0
2009-06-12 14:09:00,1.5099,1.51,1.5098,1.50985,504799999.0
2009-06-12 14:10:00,1.5098,1.50995,1.50975,1.50985,460600000.0
2009-06-12 14:11:00,1.5099,1.51,1.50975,1.5098,352100000.0
2009-06-12 14:12:00,1.5098,1.50985,1.5097,1.5097,407000000.0
2009-06-12 14:13:00,1.5097,1.5099,1.50965,1.5099,552200000.0
2009-06-12 14:14:00,1.5098,1.5099,1.5098,1.5099,344600001.0
2009-06-12 14:15:00,1.5099,1.51,1.5099,1.5099,174900000.0
2009-06-12 14:16:00,1.5099,1.51005,1.5099,1.51,189200000.0
2009-06-12 14:17:00,1.51005,1.51005,1.5099,1.5099,302200000.0
2009-06-12 14:18:00,1.50995,1.51015,1.5099,1.51015,343100002.0
2009-06-12 14:19:00,1.5101,1.51025,1.51005,1.5101,459200000.0
2009-06-12 14:20:00,1.5101,1.5103,1.51,1.5102,368200000.0
2009-06-12 14:21:00,1.5102,1.51025,1.51005,1.5102,260000000.0
2009-06-12 14:22:00,1.5102,1.5103,1.51,1.51,159200000.0
2009-06-12 14:23:00,1.51,1.5102,1.50995,1.5101,382900000.0
2009-06-12 14:24:00,1.5101,1.5102,1.5098,1.5098,455400000.0
2009-06-12 14:25:00,1.5098,1.51015,1.5098,1.5099,527000000.0
2009-06-12 14:26:00,1.5099,1.5102,1.5094,1.50955,502000000.0
2009-06-12 14:27:00,1.5095,1.5099,1.5093,1.50975,418000000.0
2009-06-12 14:28:00,1.5097,1.50995,1.5095,1.50985,469000000.0
2009-06-12 14:29:00,1.5098,1.5102,1.5096,1.5101,498599999.0
2009-06-12 14:30:00,1.50985,1.51,1.5096,1.5098,481800000.0
2009-06-12 14:31:00,1.5098,1.5101,1.5098,1.50995,601000000.0
2009-06-12 14:32:00,1.5099,1.5104,1.50985,1.5104,326600000.0
2009-06-12 14:33:00,1.5104,1.5104,1.5101,1.5103,364900000.0
2009-06-12 14:34:00,1.5103,1.5103,1.5099,1.5103,494600001.0
2009-06-12 14:35:00,1.5104,1.5104,1.51015,1.51025,573700000.0
2009-06-12 14:36:00,1.51025,1.51035,1.51015,1.51035,463300000.0
2009-06-12 14:37:00,1.5103,1.5105,1.51025,1.5103,331900001.0
2009-06-12 14:38:00,1.5103,1.5105,1.51025,1.51035,270400000.0
2009-06-12 14:39:00,1.51035,1.5104,1.50995,1.5104,560200000.0
2009-06-12 14:40:00,1.51045,1.51055,1.51025,1.5103,471200000.0
2009-06-12 14:41:00,1.5103,1.51035,1.51,1.5101,536200000.0
2009-06-12 14:42:00,1.51005,1.5103,1.51005,1.5103,357600000.0
2009-06-12 14:43:00,1.5103,1.5103,1.51,1.51,95800000.0
2009-06-12 14:44:00,1.51,1.5102,1.5099,1.5099,261600000.0
2009-06-12 14:45:00,1.5099,1.51015,1.5099,1.51,364600000.0
2009-06-12 14:46:00,1.51,1.5102,1.50995,1.5102,353400000.0
2009-06-12 14:47:00,1.5102,1.51045,1.5102,1.5103,369200000.0
2009-06-12 14:48:00,1.5104,1.5105,1.5102,1.5104,337200000.0
2009-06-12 14:49:00,1.5104,1.5105,1.51025,1.5104,174400000.0
2009-06-12 14:50:00,1.51055,1.51075,1.5105,1.5106,226000000.0
2009-06-12 14:51:00,1.5106,1.5107,1.5104,1.51055,361600000.0
2009-06-12 14:52:00,1.5105,1.5107,1.5104,1.5105,239600000.0
2009-06-12 14:53:00,1.5105,1.5106,1.5105,1.51055,101400000.0
2009-06-12 14:54:00,1.51055,1.51065,1.51055,1.51065,23000000.0
2009-06-12 14:55:00,1.51065,1.51065,1.5105,1.51055,226600000.0
2009-06-12 14:56:00,1.5105,1.51075,1.5105,1.5105,90400000.0
2009-06-12 14:57:00,1.51055,1.5107,1.5105,1.5107,141600000.0
2009-06-12 14:58:00,1.51065,1.51075,1.5105,1.51055,116600000.0
2009-06-12 14:59:00,1.5105,1.51055,1.51045,1.51055,126200000.0
2009-06-12 15:00:00,1.51055,1.51065,1.5105,1.51065,113200000.0
2009-06-12 15:01:00,1.5106,1.5106,1.5105,1.5106,327000000.0
2009-06-12 15:02:00,1.5106,1.5107,1.51055,1.5106,224200000.0
2009-06-12 15:03:00,1.5106,1.51065,1.51055,1.5106,211200000.0
2009-06-12 15:04:00,1.51065,1.5107,1.5105,1.5105,407000000.0
2009-06-12 15:05:00,1.5105,1.5106,1.5104,1.51045,438799999.0
2009-06-12 15:06:00,1.51055,1.5107,1.5104,1.5105,417999999.0
2009-06-12 15:07:00,1.5105,1.51055,1.51045,1.5105,149800000.0
2009-06-12 15:08:00,1.5105,1.51065,1.5104,1.5105,305600000.0
2009-06-12 15:09:00,1.51045,1.51065,1.5104,1.5105,210200000.0
2009-06-12 15:10:00,1.5105,1.5106,1.5105,1.5105,99800000.0
2009-06-12 15:11:00,1.5105,1.51065,1.5105,1.5106,231399999.0
2009-06-12 15:12:00,1.51065,1.51075,1.5105,1.5106,146099999.0
2009-06-12 15:13:00,1.5105,1.5107,1.5105,1.5106,317099999.0
2009-06-12 15:14:00,1.51065,1.51065,1.5106,1.5106,246600000.0
2009-06-12 15:15:00,1.5106,1.5107,1.51055,1.5106,394999996.0
2009-06-12 15:16:00,1.5106,1.5107,1.5105,1.51065,298800000.0
2009-06-12 15:17:00,1.5106,1.51065,1.5105,1.51055,416200000.0
2009-06-12 15:18:00,1.5106,1.5107,1.5104,1.5107,270000000.0
2009-06-12 15:19:00,1.5107,1.51085,1.51055,1.5107,234400000.0
2009-06-12 15:20:00,1.5107,1.5107,1.51065,1.5107,189800000.0
2009-06-12 15:21:00,1.5107,1.5109,1.5107,1.5108,176800000.0
2009-06-12 15:22:00,1.51075,1.51085,1.51065,1.5107,286400000.0
2009-06-12 15:23:00,1.5107,1.5108,1.51055,1.5107,181600000.0
2009-06-12 15:24:00,1.5107,1.5107,1.51065,1.51065,108800000.0
2009-06-12 15:25:00,1.51065,1.5107,1.5105,1.5105,205800000.0
2009-06-12 15:26:00,1.5105,1.5107,1.5105,1.5107,407600001.0
2009-06-12 15:27:00,1.5107,1.5108,1.5107,1.51075,376200004.0
2009-06-12 15:28:00,1.51075,1.51085,1.51075,1.5108,88400000.0
2009-06-12 15:29:00,1.51085,1.51095,1.5108,1.5109,378600000.0
2009-06-12 15:30:00,1.5109,1.5109,1.51075,1.51075,314000000.0
2009-06-12 15:31:00,1.51075,1.5108,1.51065,1.5108,532200000.0
2009-06-12 15:32:00,1.5108,1.5109,1.5106,1.5107,492600001.0
2009-06-12 15:33:00,1.5106,1.51075,1.5106,1.51075,952600000.0
2009-06-12 15:34:00,1.51075,1.5108,1.5106,1.5106,714600000.0
2009-06-12 15:35:00,1.5106,1.51075,1.5103,1.5103,539200000.0
2009-06-12 15:36:00,1.5103,1.5109,1.5103,1.5109,353600000.0
2009-06-12 15:37:00,1.5109,1.5109,1.5106,1.51075,266400000.0
2009-06-12 15:38:00,1.5108,1.5109,1.51075,1.5108,184600000.0
2009-06-12 15:39:00,1.5108,1.5112,1.5107,1.51115,480400003.0
2009-06-12 15:40:00,1.51105,1.5114,1.5109,1.5112,594000003.0
2009-06-12 15:41:00,1.51125,1.5116,1.51125,1.5116,354200000.0
2009-06-12 15:42:00,1.51155,1.51155,1.51125,1.5114,556800001.0
2009-06-12 15:43:00,1.5114,1.5115,1.51125,1.51125,681800000.0
2009-06-12 15:44:00,1.51125,1.51155,1.51125,1.51155,251000000.0
2009-06-12 15:45:00,1.51145,1.5117,1.5114,1.5117,64400000.0
2009-06-12 15:46:00,1.51165,1.51175,1.51165,1.51165,67200000.0
2009-06-12 15:47:00,1.51165,1.5117,1.5115,1.5116,175000000.0
2009-06-12 15:48:00,1.51155,1.51185,1.51155,1.5118,211200000.0
2009-06-12 15:49:00,1.5118,1.51185,1.51165,1.51165,66400000.0
2009-06-12 15:50:00,1.5118,1.5119,1.5117,1.51185,365800001.0
2009-06-12 15:51:00,1.51185,1.51195,1.51165,1.51175,201400000.0
2009-06-12 15:52:00,1.5117,1.512,1.5117,1.5119,626800000.0
2009-06-12 15:53:00,1.5119,1.51215,1.5119,1.51215,421099997.0
2009-06-12 15:54:00,1.51215,1.51225,1.5121,1.51215,436000000.0
2009-06-12 15:55:00,1.51215,1.51225,1.5118,1.5119,422000000.0
2009-06-12 15:56:00,1.51195,1.51205,1.51165,1.51185,380200000.0
2009-06-12 15:57:00,1.51185,1.5119,1.51165,1.5117,150800000.0
2009-06-12 15:58:00,1.5117,1.5119,1.5117,1.5119,117200000.0
2009-06-12 15:59:00,1.5119,1.51195,1.5117,1.5117,294800000.0
2009-06-12 16:00:00,1.51165,1.5119,1.51165,1.51165,358800000.0
2009-06-12 16:01:00,1.51165,1.5119,1.5116,1.5119,246700000.0
2009-06-12 16:02:00,1.512,1.512,1.51175,1.51185,326800000.0
2009-06-12 16:03:00,1.51185,1.51215,1.51185,1.51215,136000000.0
2009-06-12 16:04:00,1.5121,1.51215,1.512,1.5121,213600000.0
2009-06-12 16:05:00,1.51205,1.5122,1.5118,1.51195,310400000.0
2009-06-12 16:06:00,1.51195,1.51215,1.51185,1.5119,287000000.0
2009-06-12 16:07:00,1.51195,1.5124,1.5118,1.5122,625600000.0
2009-06-12 16:08:00,1.5122,1.5127,1.51215,1.51235,447200001.0
2009-06-12 16:09:00,1.51235,1.51255,1.51225,1.51225,369000000.0
2009-06-12 16:10:00,1.51225,1.5125,1.5122,1.51245,333400000.0
2009-06-12 16:11:00,1.51245,1.5126,1.5124,1.5125,352200000.0
2009-06-12 16:12:00,1.5125,1.5127,1.5124,1.5127,177500000.0
2009-06-12 16:13:00,1.5127,1.5127,1.5125,1.5125,412600000.0
2009-06-12 16:14:00,1.5126,1.5126,1.5124,1.5126,225900000.0
2009-06-12 16:15:00,1.5126,1.51265,1.5125,1.5126,264800000.0
2009-06-12 16:16:00,1.5126,1.51275,1.5126,1.51275,154200000.0
2009-06-12 16:17:00,1.51265,1.5129,1.51255,1.51265,177800000.0
2009-06-12 16:18:00,1.51275,1.513,1.51265,1.51295,101800000.0
2009-06-12 16:19:00,1.5129,1.513,1.5128,1.5128,151000000.0
2009-06-12 16:20:00,1.5128,1.51295,1.51265,1.51295,115000000.0
2009-06-12 16:21:00,1.5129,1.51295,1.51275,1.5129,196800000.0
2009-06-12 16:22:00,1.51285,1.51285,1.5127,1.5127,338799997.0
2009-06-12 16:23:00,1.51275,1.5128,1.5126,1.5126,160600000.0
2009-06-12 16:24:00,1.51255,1.5127,1.5125,1.51265,243800000.0
2009-06-12 16:25:00,1.51255,1.5127,1.5124,1.51255,528800000.0
2009-06-12 16:26:00,1.51255,1.51285,1.5124,1.51265,360600000.0
2009-06-12 16:27:00,1.5126,1.51275,1.51245,1.51255,421400000.0
2009-06-12 16:28:00,1.5125,1.5126,1.5124,1.5125,430000000.0
2009-06-12 16:29:00,1.51245,1.51265,1.51245,1.51245,197000000.0
2009-06-12 16:30:00,1.51245,1.5125,1.5124,1.5125,362200000.0
2009-06-12 16:31:00,1.51245,1.51255,1.5124,1.5125,248800000.0
2009-06-12 16:32:00,1.5125,1.5126,1.5124,1.5124,284400000.0
2009-06-12 16:33:00,1.51235,1.5124,1.5123,1.5123,158200000.0
2009-06-12 16:34:00,1.5123,1.5123,1.51195,1.51195,695200000.0
2009-06-12 16:35:00,1.51195,1.512,1.5118,1.512,267600000.0
2009-06-12 16:36:00,1.512,1.51215,1.5118,1.5118,291400000.0
2009-06-12 16:37:00,1.5118,1.5119,1.5118,1.5119,223600000.0
2009-06-12 16:38:00,1.5119,1.51205,1.51175,1.5119,241000000.0
2009-06-12 16:39:00,1.51185,1.5119,1.51165,1.51165,261400000.0
2009-06-12 16:40:00,1.51165,1.51185,1.5116,1.51175,442800000.0
2009-06-12 16:41:00,1.5118,1.5121,1.51175,1.512,552200000.0
2009-06-12 16:42:00,1.512,1.51205,1.5118,1.5118,383600000.0
2009-06-12 16:43:00,1.51185,1.512,1.51185,1.512,572200001.0
2009-06-12 16:44:00,1.512,1.51215,1.5119,1.512,684399999.0
2009-06-12 16:45:00,1.51205,1.5123,1.51205,1.5122,732399999.0
2009-06-12 16:46:00,1.5122,1.51225,1.51215,1.51215,380400000.0
2009-06-12 16:47:00,1.51215,1.51225,1.51195,1.51225,432800000.0
2009-06-12 16:48:00,1.51225,1.51235,1.512,1.512,430399998.0
2009-06-12 16:49:00,1.512,1.512,1.51165,1.51185,425800000.0
2009-06-12 16:50:00,1.512,1.51205,1.5118,1.5119,329200000.0
2009-06-12 16:51:00,1.5119,1.5119,1.5116,1.51165,162800000.0
2009-06-12 16:52:00,1.51165,1.5119,1.51155,1.5118,185800000.0
2009-06-12 16:53:00,1.51175,1.51195,1.5117,1.51175,273800000.0
2009-06-12 16:54:00,1.5118,1.51195,1.51175,1.51185,257600000.0
2009-06-12 16:55:00,1.5119,1.5119,1.51175,1.5118,240800000.0
2009-06-12 16:56:00,1.5118,1.51195,1.5116,1.51165,227200000.0
2009-06-12 16:57:00,1.51165,1.51175,1.5115,1.5115,406600000.0
2009-06-12 16:58:00,1.51155,1.5117,1.51145,1.5116,353600000.0
2009-06-12 16:59:00,1.5116,1.5116,1.51145,1.5116,382200000.0
2009-06-12 17:00:00,1.51145,1.51145,1.51115,1.51125,295200000.0
2009-06-12 17:01:00,1.51125,1.51135,1.51125,1.51135,290600000.0
2009-06-12 17:02:00,1.5114,1.5114,1.51125,1.51135,157000000.0
2009-06-12 17:03:00,1.51135,1.5114,1.51115,1.51135,172800000.0
2009-06-12 17:04:00,1.51135,1.51135,1.5112,1.51125,185200000.0
2009-06-12 17:05:00,1.5113,1.5113,1.5112,1.51125,150000000.0
2009-06-12 17:06:00,1.51125,1.51135,1.5112,1.51135,162000000.0
2009-06-12 17:07:00,1.51135,1.51135,1.5113,1.5113,96000000.0
2009-06-12 17:08:00,1.5113,1.5114,1.51105,1.51125,227400000.0
2009-06-12 17:09:00,1.5113,1.51155,1.51115,1.5114,211600000.0
2009-06-12 17:10:00,1.5115,1.5115,1.51115,1.5112,326200000.0
2009-06-12 17:11:00,1.5112,1.51135,1.5112,1.51125,216200000.0
2009-06-12 17:12:00,1.51125,1.51135,1.5112,1.5112,170800000.0
2009-06-12 17:13:00,1.5112,1.5113,1.51115,1.5112,324200000.0
2009-06-12 17:14:00,1.5112,1.5114,1.5112,1.5113,227199999.0
2009-06-12 17:15:00,1.5113,1.51135,1.51115,1.5112,216800000.0
2009-06-12 17:16:00,1.5112,1.51125,1.5111,1.5112,320600000.0
2009-06-12 17:17:00,1.5112,1.51125,1.5111,1.51125,205200000.0
2009-06-12 17:18:00,1.5114,1.5114,1.51105,1.51125,178800000.0
2009-06-12 17:19:00,1.5112,1.51125,1.5111,1.5112,202800000.0
2009-06-12 17:20:00,1.5112,1.5113,1.51105,1.51125,458600000.0
2009-06-12 17:21:00,1.51125,1.51135,1.5111,1.51125,138200000.0
2009-06-12 17:22:00,1.5113,1.5116,1.51125,1.5113,293200000.0
2009-06-12 17:23:00,1.5113,1.51145,1.51125,1.51125,44600000.0
2009-06-12 17:24:00,1.51125,1.51165,1.51115,1.5116,131200000.0
2009-06-12 17:25:00,1.5116,1.5117,1.5112,1.51145,496800000.0
2009-06-12 17:26:00,1.51145,1.51145,1.511,1.51105,239800000.0
2009-06-12 17:27:00,1.5111,1.51115,1.5109,1.511,151800000.0
2009-06-12 17:28:00,1.511,1.5111,1.51065,1.5107,573000001.0
2009-06-12 17:29:00,1.5107,1.511,1.5107,1.5108,353600000.0
2009-06-12 17:30:00,1.5108,1.5108,1.5106,1.5107,379400000.0
2009-06-12 17:31:00,1.5107,1.5109,1.5107,1.51075,310000000.0
2009-06-12 17:32:00,1.5108,1.5108,1.51065,1.51065,336200000.0
2009-06-12 17:33:00,1.51065,1.5108,1.5106,1.5107,247800000.0
2009-06-12 17:34:00,1.5107,1.5108,1.51065,1.5107,334800000.0
2009-06-12 17:35:00,1.51065,1.5109,1.51055,1.51085,322500000.0
2009-06-12 17:36:00,1.5108,1.511,1.51065,1.5108,286200000.0
2009-06-12 17:37:00,1.5108,1.5109,1.5106,1.5108,328600000.0
2009-06-12 17:38:00,1.5108,1.5109,1.5107,1.5108,307200000.0
2009-06-12 17:39:00,1.5108,1.5111,1.5107,1.511,482400000.0
2009-06-12 17:40:00,1.51105,1.5111,1.5107,1.5108,567200000.0
2009-06-12 17:41:00,1.5108,1.5108,1.51045,1.5105,330200000.0
2009-06-12 17:42:00,1.5105,1.5106,1.51045,1.51055,586400000.0
2009-06-12 17:43:00,1.51055,1.51055,1.5105,1.5105,311600000.0
2009-06-12 17:44:00,1.5105,1.5105,1.5103,1.5104,340600001.0
2009-06-12 17:45:00,1.51035,1.5105,1.5102,1.5103,491800000.0
2009-06-12 17:46:00,1.5103,1.5105,1.5103,1.5103,435600000.0
2009-06-12 17:47:00,1.5103,1.5104,1.5103,1.51035,242800000.0
2009-06-12 17:48:00,1.51035,1.51055,1.51035,1.51045,573200000.0
2009-06-12 17:49:00,1.51045,1.51055,1.5102,1.51025,417600000.0
2009-06-12 17:50:00,1.51035,1.5105,1.5103,1.51045,314400000.0
2009-06-12 17:51:00,1.51045,1.5105,1.5102,1.51025,297600000.0
2009-06-12 17:52:00,1.51025,1.5104,1.5102,1.5102,426800000.0
2009-06-12 17:53:00,1.5103,1.5104,1.5102,1.5103,493400001.0
2009-06-12 17:54:00,1.5103,1.5104,1.5102,1.5102,355800000.0
2009-06-12 17:55:00,1.5102,1.51025,1.5101,1.51015,418600000.0
2009-06-12 17:56:00,1.51015,1.5103,1.51005,1.5103,433000000.0
2009-06-12 17:57:00,1.5103,1.5104,1.5103,1.51035,295400000.0
2009-06-12 17:58:00,1.51035,1.5104,1.51035,1.51035,224600000.0
2009-06-12 17:59:00,1.51035,1.5104,1.51025,1.51025,346000002.0
2009-06-12 18:00:00,1.5103,1.5104,1.51025,1.51035,417000000.0
2009-06-12 18:01:00,1.51035,1.5105,1.5103,1.5105,363200000.0
2009-06-12 18:02:00,1.5105,1.5106,1.51025,1.51035,63600000.0
2009-06-12 18:03:00,1.51035,1.51035,1.5103,1.5103,29000000.0
2009-06-12 18:04:00,1.5103,1.51035,1.51025,1.5103,159000000.0
2009-06-12 18:05:00,1.51025,1.5103,1.51025,1.5103,26800000.0
2009-06-12 18:06:00,1.5103,1.5103,1.51025,1.5103,21000000.0
2009-06-12 18:07:00,1.5103,1.5103,1.51005,1.5101,79600000.0
2009-06-12 18:08:00,1.5101,1.5103,1.51,1.51015,204400000.0
2009-06-12 18:09:00,1.51015,1.51015,1.50965,1.5098,282400000.0
2009-06-12 18:10:00,1.5098,1.5098,1.5097,1.5098,155400000.0
2009-06-12 18:11:00,1.5098,1.5099,1.5098,1.5098,416600000.0
2009-06-12 18:12:00,1.5098,1.5098,1.5097,1.5097,56800000.0
2009-06-12 18:13:00,1.5097,1.5098,1.50945,1.5095,127400000.0
2009-06-12 18:14:00,1.5095,1.5095,1.5093,1.50935,138800000.0
2009-06-12 18:15:00,1.5094,1.5095,1.5093,1.5095,236000000.0
2009-06-12 18:16:00,1.50945,1.50945,1.50925,1.5093,127000000.0
2009-06-12 18:17:00,1.5093,1.5095,1.5093,1.50935,229400000.0
2009-06-12 18:18:00,1.5093,1.5094,1.50925,1.50935,323400000.0
2009-06-12 18:19:00,1.50935,1.5095,1.50935,1.50935,111100000.0
2009-06-12 18:20:00,1.50955,1.5096,1.5093,1.50955,77800001.0
2009-06-12 18:21:00,1.50945,1.50955,1.50915,1.5093,263200000.0
2009-06-12 18:22:00,1.5093,1.5094,1.50915,1.5092,134500000.0
2009-06-12 18:23:00,1.5092,1.5092,1.50915,1.5092,36900000.0
2009-06-12 18:24:00,1.5092,1.5093,1.50905,1.50915,84400000.0
2009-06-12 18:25:00,1.5092,1.5092,1.509,1.50915,209999999.0
2009-06-12 18:26:00,1.50905,1.5092,1.50895,1.5091,282200000.0
2009-06-12 18:27:00,1.5092,1.5092,1.509,1.509,202400000.0
2009-06-12 18:28:00,1.509,1.509,1.50885,1.50895,121400000.0
2009-06-12 18:29:00,1.50885,1.509,1.5088,1.5089,192600000.0
2009-06-12 18:30:00,1.50885,1.50895,1.5088,1.5088,172200001.0
2009-06-12 18:31:00,1.5088,1.5091,1.5088,1.50895,329200000.0
2009-06-12 18:32:00,1.50895,1.5093,1.5088,1.5092,199800000.0
2009-06-12 18:33:00,1.5092,1.50925,1.50905,1.5091,167500000.0
2009-06-12 18:34:00,1.50905,1.50925,1.50895,1.509,305600000.0
2009-06-12 18:35:00,1.509,1.5092,1.50885,1.50895,216200000.0
2009-06-12 18:36:00,1.50895,1.509,1.50885,1.509,90400000.0
2009-06-12 18:37:00,1.50905,1.5091,1.50895,1.50895,103200000.0
2009-06-12 18:38:00,1.50905,1.5091,1.50895,1.50905,66400000.0
2009-06-12 18:39:00,1.50905,1.50915,1.50905,1.50905,54200000.0
2009-06-12 18:40:00,1.50905,1.5091,1.50895,1.50895,82400000.0
2009-06-12 18:41:00,1.50895,1.50895,1.50875,1.50885,144200000.0
2009-06-12 18:42:00,1.50885,1.50895,1.50885,1.50895,30800000.0
2009-06-12 18:43:00,1.50895,1.50895,1.50885,1.5089,141400000.0
2009-06-12 18:44:00,1.5089,1.509,1.50875,1.5088,60200000.0
2009-06-12 18:45:00,1.5088,1.5089,1.50875,1.5088,58800000.0
2009-06-12 18:46:00,1.5088,1.5089,1.50875,1.50875,54400000.0
2009-06-12 18:47:00,1.50875,1.50885,1.50875,1.5088,137800000.0
2009-06-12 18:48:00,1.5088,1.50895,1.5087,1.5089,183600000.0
2009-06-12 18:49:00,1.5088,1.50895,1.50875,1.5089,138400000.0
2009-06-12 18:50:00,1.50885,1.509,1.5086,1.50895,121800000.0
2009-06-12 18:51:00,1.50895,1.50905,1.5087,1.5087,97100000.0
2009-06-12 18:52:00,1.5087,1.50885,1.5087,1.5087,93400000.0
2009-06-12 18:53:00,1.5087,1.509,1.50865,1.509,85800000.0
2009-06-12 18:54:00,1.509,1.50905,1.50885,1.5089,204200000.0
2009-06-12 18:55:00,1.50885,1.5089,1.50865,1.50885,146000000.0
2009-06-12 18:56:00,1.50885,1.5089,1.50865,1.5088,236400000.0
2009-06-12 18:57:00,1.5088,1.5089,1.5088,1.50885,38200000.0
2009-06-12 18:58:00,1.50885,1.50915,1.50885,1.50915,100200000.0
2009-06-12 18:59:00,1.5092,1.5093,1.5091,1.50925,103400000.0
2009-06-12 19:00:00,1.50925,1.5094,1.5092,1.5092,95800000.0
2009-06-12 19:01:00,1.50935,1.50935,1.5092,1.50925,292200000.0
2009-06-12 19:02:00,1.50925,1.50955,1.50925,1.50935,143200002.0
2009-06-12 19:03:00,1.50935,1.50945,1.50915,1.50915,60200000.0
2009-06-12 19:04:00,1.50925,1.5093,1.50925,1.50925,11200000.0
2009-06-12 19:05:00,1.50925,1.5093,1.50915,1.50915,82200000.0
2009-06-12 19:06:00,1.5092,1.50925,1.50915,1.50915,88200000.0
2009-06-12 19:07:00,1.50915,1.50945,1.50915,1.50935,485400006.0
2009-06-12 19:08:00,1.50935,1.5095,1.50935,1.5094,162000002.0
2009-06-12 19:09:00,1.5094,1.5094,1.5089,1.5091,311600000.0
2009-06-12 19:10:00,1.5091,1.5091,1.5089,1.5089,80400000.0
2009-06-12 19:11:00,1.5089,1.5091,1.5089,1.509,120800000.0
2009-06-12 19:12:00,1.509,1.509,1.50875,1.50875,113600000.0
2009-06-12 19:13:00,1.50875,1.5089,1.50875,1.50875,90800000.0
2009-06-12 19:14:00,1.5089,1.5089,1.5089,1.5089,2000000.0
2009-06-12 19:15:00,1.50895,1.509,1.50885,1.509,26200000.0
2009-06-12 19:16:00,1.509,1.50905,1.50895,1.50895,241600000.0
2009-06-12 19:17:00,1.509,1.5091,1.50895,1.509,116600000.0
2009-06-12 19:18:00,1.509,1.5091,1.509,1.509,60600000.0
2009-06-12 19:19:00,1.509,1.50905,1.50895,1.50895,91600000.0
2009-06-12 19:20:00,1.50895,1.509,1.50895,1.509,90800000.0
2009-06-12 19:21:00,1.50895,1.509,1.50895,1.509,75000000.0
2009-06-12 19:22:00,1.50895,1.509,1.50895,1.509,90800000.0
2009-06-12 19:23:00,1.50895,1.509,1.50895,1.509,37400000.0
2009-06-12 19:24:00,1.509,1.509,1.5086,1.50875,199200000.0
2009-06-12 19:25:00,1.50875,1.50875,1.50855,1.50855,168600000.0
2009-06-12 19:26:00,1.50855,1.50865,1.50855,1.5086,85600000.0
2009-06-12 19:27:00,1.5086,1.5087,1.5085,1.50855,125600000.0
2009-06-12 19:28:00,1.50855,1.5089,1.50855,1.5089,74600000.0
2009-06-12 19:29:00,1.50885,1.509,1.50885,1.50895,13000000.0
2009-06-12 19:30:00,1.50895,1.50915,1.50885,1.509,116600000.0
2009-06-12 19:31:00,1.509,1.50915,1.509,1.50915,97800000.0
2009-06-12 19:32:00,1.50915,1.5092,1.5091,1.50915,60800000.0
2009-06-12 19:33:00,1.5092,1.50925,1.50895,1.509,120400000.0
2009-06-12 19:34:00,1.5091,1.5092,1.509,1.5091,55800000.0
2009-06-12 19:35:00,1.50905,1.50915,1.509,1.50905,103000001.0
2009-06-12 19:36:00,1.50905,1.5091,1.50905,1.50905,11800000.0
2009-06-12 19:37:00,1.5091,1.5092,1.50895,1.509,118400000.0
2009-06-12 19:38:00,1.50895,1.509,1.50885,1.50895,197600000.0
2009-06-12 19:39:00,1.509,1.509,1.5088,1.50895,171800000.0
2009-06-12 19:40:00,1.50895,1.50915,1.50885,1.50915,400599996.0
2009-06-12 19:41:00,1.5091,1.50915,1.50905,1.50915,84399999.0
2009-06-12 19:42:00,1.50915,1.50915,1.50915,1.50915,1000000.0
2009-06-12 19:43:00,1.50915,1.5093,1.50915,1.50915,60400000.0
2009-06-12 19:44:00,1.50915,1.5093,1.50915,1.50925,37600000.0
2009-06-12 19:45:00,1.5093,1.5093,1.5091,1.50915,109600000.0
2009-06-12 19:46:00,1.5092,1.5094,1.5091,1.50935,144400000.0
2009-06-12 19:47:00,1.5093,1.50945,1.5093,1.50935,78000000.0
2009-06-12 19:48:00,1.50935,1.5096,1.50935,1.5095,145200000.0
2009-06-12 19:49:00,1.50955,1.5097,1.5095,1.50965,238599999.0
2009-06-12 19:50:00,1.50965,1.50965,1.50935,1.5094,318400000.0
2009-06-12 19:51:00,1.5093,1.50955,1.50925,1.50955,355400000.0
2009-06-12 19:52:00,1.50945,1.5097,1.50945,1.50955,315800003.0
2009-06-12 19:53:00,1.50955,1.50985,1.50955,1.50975,127800000.0
2009-06-12 19:54:00,1.50975,1.5099,1.50955,1.50955,178400000.0
2009-06-12 19:55:00,1.50965,1.50975,1.50955,1.50975,175600000.0
2009-06-12 19:56:00,1.50965,1.5098,1.5096,1.5096,150800000.0
2009-06-12 19:57:00,1.50965,1.50995,1.50965,1.5099,125400000.0
2009-06-12 19:58:00,1.5099,1.51035,1.50985,1.50995,352200000.0
2009-06-12 19:59:00,1.5099,1.51005,1.5098,1.50985,128300000.0
2009-06-12 20:00:00,1.50985,1.50995,1.5098,1.5099,233200000.0
2009-06-12 20:01:00,1.50995,1.5106,1.5099,1.51045,185600000.0
2009-06-12 20:02:00,1.51045,1.5106,1.51035,1.51035,167600000.0
2009-06-12 20:03:00,1.51035,1.5105,1.51025,1.5105,134800000.0
2009-06-12 20:04:00,1.5105,1.5105,1.51045,1.51045,83000000.0
2009-06-12 20:05:00,1.51045,1.5105,1.5104,1.51045,214600000.0
2009-06-12 20:06:00,1.51045,1.51055,1.51045,1.51045,64800000.0
2009-06-12 20:07:00,1.5105,1.5108,1.51045,1.5106,105600000.0
2009-06-12 20:08:00,1.5106,1.51085,1.51045,1.5107,269600000.0
2009-06-12 20:09:00,1.5107,1.51075,1.5104,1.51065,351200000.0
2009-06-12 20:10:00,1.51075,1.5112,1.5107,1.511,316100000.0
2009-06-12 20:11:00,1.511,1.5111,1.5109,1.51105,237200000.0
2009-06-12 20:12:00,1.51105,1.51135,1.511,1.51135,278200000.0
2009-06-12 20:13:00,1.51135,1.5121,1.5112,1.51175,285500000.0
2009-06-12 20:14:00,1.5118,1.5119,1.5114,1.51145,168200000.0
2009-06-12 20:15:00,1.5115,1.5115,1.51095,1.511,253300000.0
2009-06-12 20:16:00,1.51095,1.5111,1.5109,1.51105,147600000.0
2009-06-12 20:17:00,1.51095,1.51135,1.5108,1.51115,369600000.0
2009-06-12 20:18:00,1.51115,1.5113,1.51075,1.5108,261000000.0
2009-06-12 20:19:00,1.5108,1.51085,1.5105,1.5106,113000000.0
2009-06-12 20:20:00,1.5106,1.5108,1.5106,1.5106,146200000.0
2009-06-12 20:21:00,1.51065,1.51065,1.5106,1.51065,139000000.0
2009-06-12 20:22:00,1.5107,1.5108,1.5107,1.5107,34400000.0
2009-06-12 20:23:00,1.5107,1.51135,1.51065,1.5113,103000000.0
2009-06-12 20:24:00,1.5113,1.51175,1.5113,1.5116,120000000.0
2009-06-12 20:25:00,1.5116,1.51195,1.51135,1.51155,146800000.0
2009-06-12 20:26:00,1.5117,1.51195,1.5117,1.5118,476500000.0
2009-06-12 20:27:00,1.51175,1.5123,1.51175,1.5122,255700000.0
2009-06-12 20:28:00,1.5123,1.51245,1.51205,1.51225,335800000.0
2009-06-12 20:29:00,1.5123,1.5123,1.51205,1.51215,178800000.0
2009-06-12 20:30:00,1.5121,1.5122,1.51195,1.51195,225200000.0
2009-06-12 20:31:00,1.51195,1.5123,1.51195,1.5123,74600000.0
2009-06-12 20:32:00,1.5123,1.5123,1.51215,1.5122,82200000.0
2009-06-12 20:33:00,1.5122,1.5123,1.5121,1.5123,96000000.0
2009-06-12 20:34:00,1.5123,1.51235,1.51215,1.5123,213000000.0
2009-06-12 20:35:00,1.5122,1.5123,1.51215,1.51215,257800000.0
2009-06-12 20:36:00,1.51215,1.51225,1.51215,1.5122,172000000.0
2009-06-12 20:37:00,1.51225,1.5123,1.51215,1.5122,199400000.0
2009-06-12 20:38:00,1.5122,1.51225,1.51215,1.5122,274800000.0
2009-06-12 20:39:00,1.5122,1.5124,1.5122,1.5123,150800000.0
2009-06-12 20:40:00,1.51235,1.51265,1.5123,1.5125,288000000.0
2009-06-12 20:41:00,1.5125,1.51275,1.5122,1.51235,388400000.0
2009-06-12 20:42:00,1.5125,1.51255,1.51235,1.51235,345200000.0
2009-06-12 20:43:00,1.51235,1.5126,1.51225,1.5125,400600000.0
2009-06-12 20:44:00,1.51245,1.51275,1.51225,1.51245,478400000.0
2009-06-12 20:45:00,1.5124,1.51265,1.51195,1.5122,402400000.0
2009-06-12 20:46:00,1.5122,1.51235,1.51215,1.51215,242000000.0
2009-06-12 20:47:00,1.51215,1.5122,1.512,1.51205,300800000.0
2009-06-12 20:48:00,1.51205,1.51215,1.51195,1.51195,328600000.0
2009-06-12 20:49:00,1.5118,1.51195,1.5118,1.5118,244800000.0
2009-06-12 20:50:00,1.51185,1.51235,1.51185,1.51235,205000000.0
2009-06-12 20:51:00,1.5124,1.51255,1.51215,1.51215,451600000.0
2009-06-12 20:52:00,1.51225,1.51235,1.51225,1.51225,83800000.0
2009-06-12 20:53:00,1.51225,1.51235,1.51225,1.5123,150000000.0
2009-06-12 20:54:00,1.5123,1.5124,1.51225,1.51225,250400000.0
2009-06-12 20:55:00,1.51225,1.51235,1.5118,1.5119,461700002.0
2009-06-12 20:56:00,1.5119,1.5121,1.5118,1.51195,453000001.0
2009-06-12 20:57:00,1.51195,1.51205,1.51185,1.512,313800002.0
2009-06-12 20:58:00,1.512,1.512,1.51185,1.512,305400000.0
2009-06-12 20:59:00,1.51195,1.51205,1.5119,1.51195,223200000.0
2009-06-12 21:00:00,1.51195,1.51205,1.51195,1.51205,217800000.0
2009-06-12 21:01:00,1.51205,1.51215,1.51195,1.5121,130000000.0
2009-06-12 21:02:00,1.5121,1.51215,1.51185,1.51185,102800000.0
2009-06-12 21:03:00,1.51185,1.51185,1.51175,1.51185,103400000.0
2009-06-12 21:04:00,1.51185,1.51195,1.51185,1.51185,214000000.0
2009-06-12 21:05:00,1.51185,1.51195,1.51175,1.51185,165400000.0
2009-06-12 21:06:00,1.5118,1.5118,1.51155,1.51155,214800000.0
2009-06-12 21:07:00,1.5116,1.5117,1.51155,1.51165,53800000.0
2009-06-12 21:08:00,1.5117,1.51215,1.5117,1.51205,217400000.0
2009-06-12 21:09:00,1.51205,1.51205,1.51185,1.5119,67000000.0
2009-06-12 21:10:00,1.51185,1.5119,1.51165,1.51165,79200000.0
2009-06-12 21:11:00,1.5116,1.5118,1.51155,1.51165,119800000.0
2009-06-12 21:12:00,1.51165,1.51195,1.51165,1.5118,179200000.0
2009-06-12 21:13:00,1.5118,1.51195,1.51175,1.5119,165400000.0
2009-06-12 21:14:00,1.5119,1.512,1.5118,1.51185,138600000.0
2009-06-12 21:15:00,1.5119,1.512,1.51185,1.512,50600000.0
2009-06-12 21:16:00,1.512,1.512,1.51165,1.51185,92200000.0
2009-06-12 21:17:00,1.5118,1.51185,1.51165,1.5118,113200000.0
2009-06-12 21:18:00,1.5118,1.5118,1.51175,1.5118,95600000.0
2009-06-12 21:19:00,1.51185,1.5119,1.51175,1.51175,97000000.0
2009-06-12 21:20:00,1.51175,1.51215,1.51165,1.5118,183000000.0
2009-06-12 21:21:00,1.51185,1.5123,1.51185,1.51225,196200000.0
2009-06-12 21:22:00,1.51225,1.51235,1.51225,1.51225,180600000.0
2009-06-12 21:23:00,1.51235,1.51235,1.51225,1.5123,147600000.0
2009-06-12 21:24:00,1.51235,1.51275,1.51225,1.51275,222400000.0
2009-06-12 21:25:00,1.51275,1.5128,1.5126,1.51275,274300000.0
2009-06-12 21:26:00,1.51265,1.51285,1.51265,1.5127,126200000.0
2009-06-12 21:27:00,1.51275,1.5129,1.51275,1.51275,65600000.0
2009-06-12 21:28:00,1.51275,1.51275,1.51275,1.51275,61600000.0
2009-06-12 21:29:00,1.5129,1.513,1.5128,1.5129,52600000.0
2009-06-12 21:30:00,1.513,1.513,1.5126,1.5128,143000000.0
2009-06-12 21:31:00,1.5128,1.51285,1.51235,1.5126,150600000.0
2009-06-12 21:32:00,1.5126,1.5128,1.51255,1.5126,87800000.0
2009-06-12 21:33:00,1.5126,1.5129,1.5125,1.5129,134800000.0
2009-06-12 21:34:00,1.51285,1.51295,1.5126,1.5129,83800000.0
2009-06-12 21:35:00,1.5129,1.5129,1.51215,1.51215,241700000.0
2009-06-12 21:36:00,1.5122,1.51275,1.5121,1.51275,306700000.0
2009-06-12 21:37:00,1.5128,1.51285,1.51235,1.5128,206700000.0
2009-06-12 21:38:00,1.5129,1.5129,1.5126,1.51265,111400000.0
2009-06-12 21:39:00,1.51265,1.5129,1.5126,1.5129,118600000.0
2009-06-12 21:40:00,1.5129,1.5129,1.5127,1.51275,68200000.0
2009-06-12 21:41:00,1.51275,1.5129,1.5127,1.51275,199200000.0
2009-06-12 21:42:00,1.5128,1.513,1.51265,1.51295,119100000.0
2009-06-12 21:43:00,1.51295,1.513,1.5126,1.51265,69700000.0
2009-06-12 21:44:00,1.51265,1.51275,1.51265,1.51265,113200000.0
2009-06-12 21:45:00,1.5127,1.5128,1.5126,1.5127,63400000.0
2009-06-12 21:46:00,1.5125,1.5126,1.5122,1.5124,141200000.0
2009-06-12 21:47:00,1.5123,1.5127,1.5123,1.51265,175800000.0
2009-06-12 21:48:00,1.51265,1.51275,1.51225,1.5125,192800000.0
2009-06-12 21:49:00,1.51255,1.5126,1.5125,1.5126,123400000.0
2009-06-12 21:50:00,1.5125,1.51265,1.5124,1.51245,181600000.0
2009-06-12 21:51:00,1.51245,1.5128,1.51245,1.5128,202400000.0
2009-06-12 21:52:00,1.5128,1.51285,1.51245,1.51245,242000000.0
2009-06-12 21:53:00,1.51245,1.5127,1.51245,1.5127,152400000.0
2009-06-12 21:54:00,1.51275,1.51275,1.51265,1.51265,80000000.0
2009-06-12 21:55:00,1.51265,1.51265,1.51245,1.51245,51000000.0
2009-06-12 21:56:00,1.5124,1.5126,1.51235,1.5124,17600000.0
2009-06-12 21:57:00,1.51235,1.51245,1.51235,1.51235,90000000.0
2009-06-12 21:58:00,1.5124,1.51265,1.51235,1.51265,238200000.0
2009-06-12 21:59:00,1.51265,1.5129,1.51265,1.51275,89400000.0
2009-06-12 22:00:00,1.51255,1.51255,1.51235,1.51235,167600000.0
2009-06-12 22:01:00,1.51235,1.5124,1.51235,1.51235,28000000.0
2009-06-12 22:02:00,1.51235,1.51245,1.51235,1.51235,41200000.0
2009-06-12 22:03:00,1.51235,1.51235,1.51235,1.51235,8400000.0
2009-06-12 22:04:00,1.51245,1.51285,1.51245,1.51285,47600000.0
2009-06-12 22:05:00,1.51285,1.51295,1.51265,1.51265,29800000.0
2009-06-12 22:06:00,1.51275,1.51275,1.51255,1.5127,113800000.0
2009-06-12 22:07:00,1.51265,1.5129,1.5126,1.51275,291200000.0
2009-06-12 22:08:00,1.51275,1.51275,1.51275,1.51275,5600000.0
2009-06-12 22:09:00,1.51265,1.51265,1.51225,1.51225,91600000.0
2009-06-12 22:10:00,1.5123,1.51235,1.51225,1.5123,22600000.0
2009-06-12 22:11:00,1.51225,1.5123,1.51225,1.5123,17400000.0
2009-06-12 22:12:00,1.51235,1.51245,1.51235,1.51235,141800000.0
2009-06-12 22:13:00,1.51235,1.51265,1.51235,1.5126,110600000.0
2009-06-12 22:14:00,1.5126,1.51275,1.5126,1.51275,186800000.0
2009-06-12 22:15:00,1.51275,1.5129,1.51275,1.51285,134400000.0
2009-06-12 22:16:00,1.51285,1.51285,1.5126,1.5126,162000000.0
2009-06-12 22:17:00,1.5126,1.5127,1.5126,1.51265,76400000.0
2009-06-12 22:18:00,1.5123,1.51247,1.51222,1.51225,216800000.0
2009-06-12 22:19:00,1.51265,1.5128,1.51265,1.51265,112400000.0
2009-06-12 22:20:00,1.51265,1.51285,1.51265,1.51275,87400000.0
2009-06-12 22:21:00,1.5129,1.5129,1.51265,1.51265,93200000.0
2009-06-12 22:22:00,1.5124,1.51268,1.51238,1.51262,111800000.0
2009-06-12 22:23:00,1.51265,1.5129,1.51265,1.51275,129400000.0
2009-06-12 22:24:00,1.5128,1.5129,1.51265,1.5128,138400000.0
2009-06-12 22:25:00,1.5128,1.5129,1.51255,1.51255,82000000.0
2009-06-12 22:26:00,1.5126,1.5128,1.5126,1.5128,27000000.0
2009-06-12 22:27:00,1.51295,1.51295,1.5125,1.51265,111800000.0
2009-06-12 22:28:00,1.51265,1.51275,1.51265,1.5127,68200000.0
2009-06-12 22:29:00,1.51243,1.51263,1.51238,1.51261,241400000.0
2009-06-12 22:30:00,1.51255,1.51261,1.51248,1.51252,336200000.0
2009-06-12 22:31:00,1.5128,1.5128,1.5128,1.5128,12800000.0
2009-06-12 22:32:00,1.5128,1.5128,1.51235,1.51265,113800000.0
2009-06-12 22:33:00,1.5126,1.51265,1.51255,1.51255,50800000.0
2009-06-12 22:34:00,1.51265,1.51265,1.5126,1.51265,8400000.0
2009-06-12 22:35:00,1.51259,1.51263,1.51243,1.51243,218200000.0
2009-06-12 22:36:00,1.51265,1.51265,1.51265,1.51265,2800000.0
2009-06-12 22:37:00,1.51265,1.51265,1.51255,1.51265,44200000.0
2009-06-12 22:38:00,1.51265,1.51275,1.51265,1.51275,67200000.0
2009-06-12 22:39:00,1.51275,1.5128,1.5126,1.5126,69600000.0
2009-06-12 22:40:00,1.51265,1.51265,1.51265,1.51265,97800000.0
2009-06-12 22:41:00,1.51265,1.51265,1.51265,1.51265,29400000.0
2009-06-12 22:42:00,1.51265,1.51265,1.51245,1.51265,191800000.0
2009-06-12 22:43:00,1.51265,1.51265,1.5125,1.5125,16400000.0
2009-06-12 22:44:00,1.51255,1.51255,1.51255,1.51255,2800000.0
2009-06-12 22:45:00,1.51255,1.51265,1.51255,1.51255,70400000.0
2009-06-12 22:46:00,1.51255,1.5126,1.51255,1.5126,16000000.0
2009-06-12 22:47:00,1.51265,1.51265,1.51265,1.51265,2800000.0
2009-06-12 22:48:00,1.5126,1.5126,1.5126,1.5126,2800000.0
2009-06-12 22:49:00,1.51265,1.51265,1.5126,1.51265,14000000.0
2009-06-12 22:50:00,1.5126,1.51265,1.5126,1.51265,5600000.0
2009-06-12 22:51:00,1.5126,1.51265,1.5126,1.51265,16800000.0
2009-06-12 22:52:00,1.51265,1.51265,1.51265,1.51265,2800000.0
2009-06-12 22:53:00,1.51238,1.51261,1.51234,1.51251,29200000.0
2009-06-12 22:54:00,1.51223,1.5126,1.51222,1.51254,55800000.0
2009-06-12 22:55:00,1.5126,1.51265,1.5126,1.51265,11200000.0
2009-06-12 22:56:00,1.5126,1.51265,1.5126,1.51265,5600000.0
2009-06-12 22:57:00,1.5126,1.51265,1.5126,1.51265,5600000.0
2009-06-12 22:58:00,1.5126,1.51265,1.51155,1.51155,78400000.0
2009-06-12 22:59:00,1.51172,1.51243,1.51155,1.51185,97600000.0
2009-06-14 23:00:00,1.51147,1.51199,1.51143,1.51143,236799999.0
2009-06-14 23:01:00,1.51143,1.51155,1.51128,1.51133,84600000.0
2009-06-14 23:02:00,1.5115,1.5116,1.51129,1.51144,150200000.0
2009-06-14 23:03:00,1.51114,1.51149,1.5111,1.51134,36400000.0
2009-06-14 23:04:00,1.51167,1.51173,1.51139,1.51173,285000000.0
2009-06-14 23:05:00,1.51159,1.51159,1.51135,1.51135,99800000.0
2009-06-14 23:06:00,1.51141,1.51158,1.51131,1.51158,286800000.0
2009-06-14 23:07:00,1.51153,1.51184,1.51128,1.51161,351200000.0
2009-06-14 23:08:00,1.51146,1.51171,1.5111,1.51122,321000000.0
2009-06-14 23:09:00,1.51145,1.51156,1.51112,1.51127,191600000.0
2009-06-14 23:10:00,1.51128,1.5117,1.51128,1.51164,158400000.0
2009-06-14 23:11:00,1.51147,1.5115,1.51147,1.51147,38000000.0
2009-06-14 23:12:00,1.51147,1.51165,1.5113,1.5113,63000000.0
2009-06-14 23:13:00,1.5115,1.51172,1.51108,1.51133,85000000.0
2009-06-14 23:14:00,1.51144,1.51167,1.51124,1.51124,72600000.0
2009-06-14 23:15:00,1.51153,1.51172,1.5114,1.5114,28800000.0
2009-06-14 23:16:00,1.51148,1.51175,1.5112,1.51128,51000000.0
2009-06-14 23:17:00,1.51109,1.51157,1.51109,1.5113,95000000.0
2009-06-14 23:18:00,1.51149,1.51166,1.51149,1.51166,350600000.0
2009-06-14 23:19:00,1.5115,1.51189,1.51123,1.51123,79400000.0
2009-06-14 23:20:00,1.51135,1.51187,1.51135,1.5116,210000000.0
2009-06-14 23:21:00,1.51171,1.51171,1.5114,1.5114,67800000.0
2009-06-14 23:22:00,1.51138,1.5116,1.51127,1.51127,41800000.0
2009-06-14 23:23:00,1.51169,1.51169,1.51122,1.51122,129400000.0
2009-06-14 23:24:00,1.51129,1.51168,1.51129,1.51168,65800000.0
2009-06-14 23:25:00,1.51175,1.51175,1.5115,1.5115,45600000.0
2009-06-14 23:26:00,1.51181,1.51181,1.51109,1.51138,255000000.0
2009-06-14 23:27:00,1.51147,1.51167,1.51138,1.51143,67200000.0
2009-06-14 23:28:00,1.51123,1.51183,1.51123,1.51161,223800000.0
2009-06-14 23:29:00,1.5116,1.51165,1.5116,1.51162,108000000.0
2009-06-14 23:30:00,1.5114,1.51171,1.5114,1.51155,229600000.0
2009-06-14 23:31:00,1.51141,1.51167,1.51135,1.51163,189800000.0
2009-06-14 23:32:00,1.51146,1.51186,1.51146,1.5116,133600000.0
2009-06-14 23:33:00,1.51144,1.51186,1.51125,1.51157,261600000.0
2009-06-14 23:34:00,1.51147,1.51167,1.51139,1.51167,297200000.0
2009-06-14 23:35:00,1.51172,1.51178,1.51167,1.51175,163600000.0
2009-06-14 23:36:00,1.5115,1.51168,1.5115,1.51168,150400000.0
2009-06-14 23:37:00,1.51168,1.51178,1.51165,1.51172,87600000.0
2009-06-14 23:38:00,1.51145,1.51165,1.51141,1.51165,166800000.0
2009-06-14 23:39:00,1.51145,1.51165,1.5112,1.51165,69400000.0
2009-06-14 23:40:00,1.51135,1.51159,1.51104,1.51138,245000000.0
2009-06-14 23:41:00,1.51145,1.51157,1.5111,1.51146,237000000.0
2009-06-14 23:42:00,1.51152,1.5116,1.51101,1.5116,249800000.0
2009-06-14 23:43:00,1.51147,1.51147,1.51143,1.51147,115800000.0
2009-06-14 23:44:00,1.51154,1.51156,1.51097,1.51156,292200000.0
2009-06-14 23:45:00,1.51125,1.51154,1.51094,1.51113,405200000.0
2009-06-14 23:46:00,1.51088,1.51168,1.51069,1.51126,158600000.0
2009-06-14 23:47:00,1.51127,1.5116,1.51092,1.51113,122400000.0
2009-06-14 23:48:00,1.51101,1.51156,1.51101,1.51156,247800000.0
2009-06-14 23:49:00,1.51116,1.51141,1.51093,1.51141,42400000.0
2009-06-14 23:50:00,1.5112,1.51153,1.51105,1.5112,100200000.0
2009-06-14 23:51:00,1.51151,1.51151,1.5109,1.5109,70600000.0
2009-06-14 23:52:00,1.51136,1.51142,1.51135,1.5114,101600000.0
2009-06-14 23:53:00,1.51143,1.51143,1.5114,1.5114,29000000.0
2009-06-14 23:54:00,1.51117,1.51135,1.51108,1.51122,247000000.0
2009-06-14 23:55:00,1.51137,1.51144,1.51129,1.5113,153400000.0
2009-06-14 23:56:00,1.51147,1.51148,1.51143,1.51145,80800000.0
2009-06-14 23:57:00,1.51145,1.51153,1.51143,1.51153,89200000.0
2009-06-14 23:58:00,1.51133,1.51154,1.51098,1.51144,197600000.0
2009-06-14 23:59:00,1.51127,1.5115,1.51096,1.51132,231600000.0
2009-06-15 00:00:00,1.51129,1.51158,1.51104,1.51143,189200000.0
2009-06-15 00:01:00,1.51133,1.51157,1.51088,1.51146,219000000.0
2009-06-15 00:02:00,1.51111,1.51144,1.51075,1.51112,196400000.0
2009-06-15 00:03:00,1.51075,1.51111,1.51026,1.51063,35200000.0
2009-06-15 00:04:00,1.51005,1.51108,1.50988,1.51057,185800000.0
2009-06-15 00:05:00,1.51059,1.511,1.50996,1.51084,92200000.0
2009-06-15 00:06:00,1.51055,1.51078,1.50981,1.51013,52800000.0
2009-06-15 00:07:00,1.51033,1.511,1.50948,1.50948,53600000.0
2009-06-15 00:08:00,1.50964,1.51026,1.50964,1.51023,45800000.0
2009-06-15 00:09:00,1.50992,1.51028,1.50992,1.50997,68800000.0
2009-06-15 00:10:00,1.51044,1.51044,1.50981,1.50987,194200000.0
2009-06-15 00:11:00,1.51043,1.51043,1.50977,1.50985,152800000.0
2009-06-15 00:12:00,1.51029,1.51039,1.50985,1.51035,90400000.0
2009-06-15 00:13:00,1.51032,1.51032,1.5099,1.5101,31000000.0
2009-06-15 00:14:00,1.51004,1.51057,1.51004,1.51055,49200000.0
2009-06-15 00:15:00,1.51052,1.51055,1.51031,1.51042,29400000.0
2009-06-15 00:16:00,1.51038,1.51057,1.51038,1.51045,26800000.0
2009-06-15 00:17:00,1.51044,1.51086,1.51044,1.5106,71400000.0
2009-06-15 00:18:00,1.51043,1.51066,1.51039,1.5106,38600000.0
2009-06-15 00:19:00,1.51041,1.51067,1.5104,1.51067,16800000.0
2009-06-15 00:20:00,1.51052,1.51085,1.51051,1.51053,58200000.0
2009-06-15 00:21:00,1.5105,1.51102,1.5105,1.51082,23600000.0
2009-06-15 00:22:00,1.51059,1.51076,1.51059,1.51069,33800000.0
2009-06-15 00:23:00,1.51083,1.51097,1.51078,1.51088,38600000.0
2009-06-15 00:24:00,1.51109,1.51109,1.51084,1.5109,44200000.0
2009-06-15 00:25:00,1.51089,1.51089,1.51022,1.5103,67000000.0
2009-06-15 00:26:00,1.51007,1.51028,1.50995,1.50995,74200000.0
2009-06-15 00:27:00,1.5102,1.51025,1.51,1.51,150400000.0
2009-06-15 00:28:00,1.51034,1.51035,1.5101,1.51013,22000000.0
2009-06-15 00:29:00,1.51029,1.51029,1.51011,1.51011,16800000.0
2009-06-15 00:30:00,1.51009,1.5103,1.51009,1.51018,64200000.0
2009-06-15 00:31:00,1.51037,1.51039,1.51026,1.51031,73400000.0
2009-06-15 00:32:00,1.5101,1.51046,1.5101,1.51031,136399999.0
2009-06-15 00:33:00,1.5103,1.51031,1.51006,1.5102,44000000.0
2009-06-15 00:34:00,1.51021,1.51027,1.50986,1.51009,60800000.0
2009-06-15 00:35:00,1.51015,1.51025,1.51003,1.51025,49600000.0
2009-06-15 00:36:00,1.51007,1.51025,1.51002,1.51002,43600000.0
2009-06-15 00:37:00,1.51023,1.5103,1.50995,1.5102,228800000.0
2009-06-15 00:38:00,1.51,1.51014,1.50999,1.51008,145000000.0
2009-06-15 00:39:00,1.51012,1.51018,1.50995,1.50995,102200000.0
2009-06-15 00:40:00,1.5101,1.51027,1.51,1.51027,105000000.0
2009-06-15 00:41:00,1.51035,1.51047,1.51023,1.51027,45800000.0
2009-06-15 00:42:00,1.51009,1.51068,1.51009,1.51062,88000000.0
2009-06-15 00:43:00,1.51046,1.51064,1.51046,1.51064,30600000.0
2009-06-15 00:44:00,1.51046,1.51079,1.51046,1.51059,74000000.0
2009-06-15 00:45:00,1.51075,1.51083,1.51063,1.51063,304600001.0
2009-06-15 00:46:00,1.51067,1.51088,1.51067,1.51083,129600000.0
2009-06-15 00:47:00,1.51087,1.51097,1.51072,1.51095,63600000.0
2009-06-15 00:48:00,1.51076,1.51087,1.51076,1.51087,57200000.0
2009-06-15 00:49:00,1.51082,1.51082,1.51063,1.51063,50600000.0
2009-06-15 00:50:00,1.51079,1.51095,1.51076,1.51095,29400000.0
2009-06-15 00:51:00,1.5109,1.51102,1.51081,1.51087,72000000.0
2009-06-15 00:52:00,1.51047,1.51081,1.51047,1.51069,36800000.0
2009-06-15 00:53:00,1.51083,1.51083,1.51064,1.51078,18400000.0
2009-06-15 00:54:00,1.51071,1.51073,1.51071,1.51073,8000000.0
2009-06-15 00:55:00,1.51066,1.51083,1.51066,1.51072,12000000.0
2009-06-15 00:56:00,1.51055,1.5108,1.51055,1.5108,19000000.0
2009-06-15 00:57:00,1.51063,1.5108,1.51063,1.51063,40600000.0
2009-06-15 00:58:00,1.5105,1.51066,1.5102,1.51036,41200000.0
2009-06-15 00:59:00,1.50982,1.51023,1.50961,1.50987,157400000.0
2009-06-15 01:00:00,1.50955,1.51,1.50954,1.51,226800000.0
2009-06-15 01:01:00,1.50996,1.51002,1.50959,1.51002,150200000.0
2009-06-15 01:02:00,1.50977,1.51027,1.50977,1.51018,162200000.0
2009-06-15 01:03:00,1.5098,1.51019,1.5098,1.51019,226800000.0
2009-06-15 01:04:00,1.51002,1.51025,1.50996,1.51025,193000000.0
2009-06-15 01:05:00,1.50994,1.51018,1.50976,1.50976,173799999.0
2009-06-15 01:06:00,1.50962,1.51009,1.50962,1.50975,50000000.0
2009-06-15 01:07:00,1.5098,1.51002,1.50972,1.50972,113800000.0
2009-06-15 01:08:00,1.50992,1.50996,1.50979,1.50989,49800000.0
2009-06-15 01:09:00,1.50989,1.50994,1.50944,1.50944,60000000.0
2009-06-15 01:10:00,1.50981,1.50991,1.5096,1.50984,60600000.0
2009-06-15 01:11:00,1.50987,1.50987,1.5096,1.50977,82200000.0
2009-06-15 01:12:00,1.50959,1.50986,1.50959,1.50975,202800000.0
2009-06-15 01:13:00,1.5096,1.50999,1.5096,1.50986,168600000.0
2009-06-15 01:14:00,1.50964,1.5099,1.50964,1.50981,304400000.0
2009-06-15 01:15:00,1.50962,1.50983,1.50915,1.50915,180800000.0
2009-06-15 01:16:00,1.50938,1.50987,1.50938,1.50969,126600000.0
2009-06-15 01:17:00,1.50943,1.50984,1.50943,1.50959,23200000.0
2009-06-15 01:18:00,1.50951,1.50986,1.50946,1.5097,162000000.0
2009-06-15 01:19:00,1.50947,1.50992,1.50947,1.50983,172200001.0
2009-06-15 01:20:00,1.50945,1.50983,1.50929,1.5094,55200000.0
2009-06-15 01:21:00,1.50937,1.50961,1.50937,1.50951,131000000.0
2009-06-15 01:22:00,1.50911,1.50961,1.50911,1.50951,136200000.0
2009-06-15 01:23:00,1.50948,1.50951,1.50932,1.50946,110200000.0
2009-06-15 01:24:00,1.50931,1.50955,1.50931,1.5094,20600000.0
2009-06-15 01:25:00,1.50938,1.50959,1.5093,1.50937,61400000.0
2009-06-15 01:26:00,1.50922,1.50963,1.50922,1.50929,213000000.0
2009-06-15 01:27:00,1.50906,1.5095,1.50906,1.5095,344400000.0
2009-06-15 01:28:00,1.50919,1.50974,1.50919,1.5097,170000001.0
2009-06-15 01:29:00,1.5096,1.50979,1.50935,1.50935,136400000.0
2009-06-15 01:30:00,1.50938,1.50981,1.50938,1.50979,90400000.0
2009-06-15 01:31:00,1.50982,1.50983,1.5095,1.50968,57800000.0
2009-06-15 01:32:00,1.5091,1.50956,1.50896,1.5091,94000000.0
2009-06-15 01:33:00,1.50932,1.50932,1.50888,1.50888,124400000.0
2009-06-15 01:34:00,1.50923,1.50931,1.50879,1.50907,150400000.0
2009-06-15 01:35:00,1.5092,1.50934,1.50904,1.50904,33000000.0
2009-06-15 01:36:00,1.50906,1.50931,1.50905,1.50931,30000000.0
2009-06-15 01:37:00,1.50911,1.5094,1.50911,1.50919,57200000.0
2009-06-15 01:38:00,1.50904,1.50959,1.50904,1.50933,109600000.0
2009-06-15 01:39:00,1.50935,1.50945,1.50935,1.50944,36600000.0
2009-06-15 01:40:00,1.50948,1.50967,1.50935,1.50954,196600000.0
2009-06-15 01:41:00,1.50953,1.50963,1.50939,1.50951,165800000.0
2009-06-15 01:42:00,1.50918,1.50975,1.50918,1.50921,259600000.0
2009-06-15 01:43:00,1.50918,1.50949,1.50901,1.50925,260600000.0
2009-06-15 01:44:00,1.50904,1.50943,1.50904,1.50919,53200000.0
2009-06-15 01:45:00,1.50904,1.50939,1.50899,1.50929,152400000.0
2009-06-15 01:46:00,1.50904,1.50944,1.50904,1.50918,164200000.0
2009-06-15 01:47:00,1.50915,1.50948,1.5091,1.5091,200000000.0
2009-06-15 01:48:00,1.50913,1.50933,1.50902,1.50927,106600000.0
2009-06-15 01:49:00,1.50916,1.50942,1.50916,1.50926,37400000.0
2009-06-15 01:50:00,1.50908,1.50938,1.50908,1.50938,47800000.0
2009-06-15 01:51:00,1.50933,1.50953,1.50908,1.50918,183200000.0
2009-06-15 01:52:00,1.50937,1.50949,1.509,1.509,236400000.0
2009-06-15 01:53:00,1.50942,1.50942,1.50895,1.50938,115400000.0
2009-06-15 01:54:00,1.50896,1.50943,1.50896,1.50938,129200000.0
2009-06-15 01:55:00,1.50946,1.50949,1.50912,1.50927,320400000.0
2009-06-15 01:56:00,1.50933,1.50949,1.50914,1.50933,312200000.0
2009-06-15 01:57:00,1.50923,1.50944,1.50907,1.5092,103600000.0
2009-06-15 01:58:00,1.5095,1.5095,1.50913,1.50918,247000000.0
2009-06-15 01:59:00,1.50909,1.50957,1.50901,1.50933,326000000.0
2009-06-15 02:00:00,1.50935,1.50946,1.50933,1.50936,54400000.0
2009-06-15 02:01:00,1.50967,1.51003,1.50943,1.51003,24600000.0
2009-06-15 02:02:00,1.50982,1.51006,1.5097,1.50974,43400000.0
2009-06-15 02:03:00,1.50989,1.51,1.50968,1.50975,34800000.0
2009-06-15 02:04:00,1.50955,1.50991,1.50955,1.50989,9200000.0
2009-06-15 02:05:00,1.50986,1.50993,1.5096,1.5096,22800000.0
2009-06-15 02:06:00,1.50947,1.50967,1.50925,1.50944,42800000.0
2009-06-15 02:07:00,1.50928,1.50952,1.50909,1.5095,24600000.0
2009-06-15 02:08:00,1.50933,1.5094,1.50902,1.50938,50100000.0
2009-06-15 02:09:00,1.50946,1.50946,1.5091,1.50912,30800000.0
2009-06-15 02:10:00,1.50942,1.50948,1.5091,1.5092,58800000.0
2009-06-15 02:11:00,1.5095,1.5095,1.50911,1.50932,44200000.0
2009-06-15 02:12:00,1.50912,1.50918,1.50884,1.50918,46600000.0
2009-06-15 02:13:00,1.50923,1.50924,1.50901,1.50924,24600000.0
2009-06-15 02:14:00,1.50904,1.50917,1.50889,1.50911,46200000.0
2009-06-15 02:15:00,1.50913,1.50924,1.50908,1.50912,32400000.0
2009-06-15 02:16:00,1.50885,1.50919,1.50878,1.50919,28000000.0
2009-06-15 02:17:00,1.50918,1.50922,1.509,1.50919,31000000.0
2009-06-15 02:18:00,1.50905,1.50921,1.50902,1.50915,28600000.0
2009-06-15 02:19:00,1.50907,1.50917,1.50907,1.50913,27400000.0
2009-06-15 02:20:00,1.50902,1.50923,1.50891,1.50923,31600000.0
2009-06-15 02:21:00,1.50913,1.50948,1.50908,1.50948,41800000.0
2009-06-15 02:22:00,1.50913,1.50946,1.50913,1.50919,15800000.0
2009-06-15 02:23:00,1.50945,1.50945,1.50911,1.50938,46200000.0
2009-06-15 02:24:00,1.5091,1.50937,1.50904,1.50933,22000000.0
2009-06-15 02:25:00,1.50916,1.50916,1.50881,1.50881,50599999.0
2009-06-15 02:26:00,1.50869,1.50916,1.50869,1.50894,51800000.0
2009-06-15 02:27:00,1.50902,1.50913,1.50869,1.50869,20600000.0
2009-06-15 02:28:00,1.50917,1.50932,1.50897,1.50898,48400000.0
2009-06-15 02:29:00,1.50931,1.50931,1.50902,1.50902,10000000.0
2009-06-15 02:30:00,1.50915,1.50922,1.50903,1.50903,42200000.0
2009-06-15 02:31:00,1.50923,1.50923,1.50887,1.50902,61600000.0
2009-06-15 02:32:00,1.50888,1.50913,1.50871,1.50871,20200000.0
2009-06-15 02:33:00,1.5088,1.50911,1.5088,1.50901,63200000.0
2009-06-15 02:34:00,1.50913,1.50913,1.50898,1.50913,43999999.0
2009-06-15 02:35:00,1.50918,1.50937,1.50909,1.50917,22800000.0
2009-06-15 02:36:00,1.50857,1.50901,1.50857,1.50889,18200000.0
2009-06-15 02:37:00,1.50887,1.50912,1.50887,1.50898,20400000.0
2009-06-15 02:38:00,1.50913,1.50938,1.50895,1.50938,30400000.0
2009-06-15 02:39:00,1.50898,1.50927,1.50898,1.50915,44400000.0
2009-06-15 02:40:00,1.50892,1.50928,1.50892,1.50928,18400000.0
2009-06-15 02:41:00,1.50923,1.50941,1.50915,1.50938,29600000.0
2009-06-15 02:42:00,1.50903,1.50943,1.50903,1.50939,34600000.0
2009-06-15 02:43:00,1.50927,1.5094,1.50901,1.50915,37200000.0
2009-06-15 02:44:00,1.50902,1.50938,1.50902,1.50933,15600000.0
2009-06-15 02:45:00,1.50918,1.50936,1.50905,1.50935,25000000.0
2009-06-15 02:46:00,1.50904,1.50929,1.50904,1.50914,23800000.0
2009-06-15 02:47:00,1.50914,1.50921,1.50896,1.50896,47800000.0
2009-06-15 02:48:00,1.50908,1.50919,1.50891,1.50919,9200000.0
2009-06-15 02:49:00,1.50898,1.50918,1.50877,1.50903,36800000.0
2009-06-15 02:50:00,1.50902,1.50902,1.50876,1.50891,30800000.0
2009-06-15 02:51:00,1.50895,1.50912,1.50889,1.50912,26600000.0
2009-06-15 02:52:00,1.50885,1.50928,1.50885,1.50928,70600000.0
2009-06-15 02:53:00,1.50905,1.50916,1.50874,1.50874,56600000.0
2009-06-15 02:54:00,1.50873,1.50916,1.50873,1.50916,11200000.0
2009-06-15 02:55:00,1.50918,1.50925,1.50903,1.50906,28400000.0
2009-06-15 02:56:00,1.50885,1.50924,1.50885,1.50918,33800000.0
2009-06-15 02:57:00,1.50921,1.50925,1.50883,1.50897,34600000.0
2009-06-15 02:58:00,1.50919,1.50925,1.509,1.50925,41200000.0
2009-06-15 02:59:00,1.5091,1.50926,1.50902,1.5092,56000000.0
2009-06-15 03:00:00,1.50911,1.50928,1.50909,1.5092,45400000.0
2009-06-15 03:01:00,1.5094,1.50946,1.509,1.50902,10400000.0
2009-06-15 03:02:00,1.50902,1.50931,1.50902,1.50931,12000000.0
2009-06-15 03:03:00,1.50919,1.50924,1.5091,1.50923,32800000.0
2009-06-15 03:04:00,1.50908,1.5093,1.50907,1.50907,34200000.0
2009-06-15 03:05:00,1.50914,1.50927,1.50902,1.50915,33800000.0
2009-06-15 03:06:00,1.50898,1.5094,1.50898,1.50917,26800000.0
2009-06-15 03:07:00,1.50923,1.50927,1.50909,1.50909,29600000.0
2009-06-15 03:08:00,1.50898,1.50925,1.50897,1.50925,43400000.0
2009-06-15 03:09:00,1.50927,1.50937,1.50922,1.50929,35800000.0
2009-06-15 03:10:00,1.50918,1.50935,1.50912,1.50912,24200000.0
2009-06-15 03:11:00,1.50907,1.50937,1.50907,1.50937,38400000.0
2009-06-15 03:12:00,1.5091,1.5094,1.5091,1.50937,23000000.0
2009-06-15 03:13:00,1.50943,1.50959,1.50936,1.50949,35000000.0
2009-06-15 03:14:00,1.50928,1.5095,1.50928,1.5095,4000000.0
2009-06-15 03:15:00,1.50952,1.5097,1.50939,1.50939,37800000.0
2009-06-15 03:16:00,1.50881,1.50953,1.50881,1.50947,37800000.0
2009-06-15 03:17:00,1.50958,1.50968,1.50938,1.50946,32800000.0
2009-06-15 03:18:00,1.50945,1.50964,1.50928,1.50939,25600000.0
2009-06-15 03:19:00,1.50964,1.50975,1.50947,1.5095,14200000.0
2009-06-15 03:20:00,1.50953,1.50964,1.50947,1.5095,20600000.0
2009-06-15 03:21:00,1.50972,1.50976,1.50941,1.50944,41600000.0
2009-06-15 03:22:00,1.50953,1.50961,1.50938,1.50944,39900000.0
2009-06-15 03:23:00,1.50953,1.50965,1.50933,1.50965,47700000.0
2009-06-15 03:24:00,1.50912,1.50966,1.50912,1.50962,60000000.0
2009-06-15 03:25:00,1.50957,1.50971,1.50939,1.5094,23600000.0
2009-06-15 03:26:00,1.50963,1.50973,1.5095,1.50968,27800000.0
2009-06-15 03:27:00,1.50985,1.50992,1.50958,1.50972,31200000.0
2009-06-15 03:28:00,1.50945,1.50979,1.50941,1.50976,45800000.0
2009-06-15 03:29:00,1.5098,1.50995,1.50966,1.50995,40400000.0
2009-06-15 03:30:00,1.50955,1.50998,1.50955,1.5098,16600000.0
2009-06-15 03:31:00,1.51004,1.51004,1.50964,1.50975,86000000.0
2009-06-15 03:32:00,1.50947,1.51005,1.50947,1.51003,13200000.0
2009-06-15 03:33:00,1.50995,1.51003,1.50978,1.5098,45800000.0
2009-06-15 03:34:00,1.50985,1.51001,1.50964,1.5098,43000000.0
2009-06-15 03:35:00,1.50955,1.51009,1.50955,1.51009,31000000.0
2009-06-15 03:36:00,1.50993,1.51016,1.5098,1.50988,55800000.0
2009-06-15 03:37:00,1.51007,1.51022,1.50999,1.51004,49000000.0
2009-06-15 03:38:00,1.50973,1.51015,1.50971,1.51014,27400000.0
2009-06-15 03:39:00,1.50997,1.51002,1.50969,1.50975,53400000.0
2009-06-15 03:40:00,1.50957,1.50999,1.50957,1.50999,13200000.0
2009-06-15 03:41:00,1.51,1.51009,1.50979,1.50986,31000000.0
2009-06-15 03:42:00,1.50982,1.50998,1.50971,1.50992,27600000.0
2009-06-15 03:43:00,1.50987,1.51013,1.50987,1.51013,49800000.0
2009-06-15 03:44:00,1.50972,1.50996,1.5097,1.50975,23000000.0
2009-06-15 03:45:00,1.51005,1.51009,1.50972,1.50981,27800000.0
2009-06-15 03:46:00,1.5097,1.50999,1.5097,1.50972,42000000.0
2009-06-15 03:47:00,1.51013,1.51013,1.5098,1.5098,19000000.0
2009-06-15 03:48:00,1.51014,1.51019,1.50981,1.50992,30600000.0
2009-06-15 03:49:00,1.50982,1.51026,1.50982,1.51017,35000000.0
2009-06-15 03:50:00,1.50985,1.51018,1.50978,1.51006,34600000.0
2009-06-15 03:51:00,1.50994,1.51005,1.50978,1.50979,40800000.0
2009-06-15 03:52:00,1.51017,1.51027,1.5099,1.51006,34100000.0
2009-06-15 03:53:00,1.50993,1.51008,1.5098,1.51008,58000000.0
2009-06-15 03:54:00,1.50992,1.51029,1.50992,1.51015,15200000.0
2009-06-15 03:55:00,1.51027,1.51027,1.50994,1.50994,62999999.0
2009-06-15 03:56:00,1.51005,1.51016,1.50994,1.5101,44200000.0
2009-06-15 03:57:00,1.51002,1.51005,1.50985,1.50985,32800000.0
2009-06-15 03:58:00,1.5101,1.51021,1.50998,1.5101,53800000.0
2009-06-15 03:59:00,1.51007,1.51018,1.50985,1.50985,28400000.0
2009-06-15 04:00:00,1.50973,1.51001,1.50973,1.51001,15800000.0
2009-06-15 04:01:00,1.51002,1.51011,1.50958,1.51003,29800000.0
2009-06-15 04:02:00,1.50983,1.51015,1.50983,1.50984,37000000.0
2009-06-15 04:03:00,1.50985,1.50996,1.5097,1.50996,24400000.0
2009-06-15 04:04:00,1.50952,1.50984,1.50952,1.50968,30300000.0
2009-06-15 04:05:00,1.50982,1.51003,1.50969,1.51003,47800000.0
2009-06-15 04:06:00,1.50961,1.51008,1.50956,1.51008,20000000.0
2009-06-15 04:07:00,1.50985,1.50992,1.50963,1.50992,38600000.0
2009-06-15 04:08:00,1.50967,1.50983,1.50952,1.50977,35400000.0
2009-06-15 04:09:00,1.5096,1.50975,1.50918,1.50918,16400000.0
2009-06-15 04:10:00,1.50948,1.50958,1.50925,1.50948,18400000.0
2009-06-15 04:11:00,1.50956,1.50958,1.50926,1.50958,33000000.0
2009-06-15 04:12:00,1.50977,1.50977,1.50946,1.50965,45800000.0
2009-06-15 04:13:00,1.5096,1.50985,1.50956,1.50982,38000000.0
2009-06-15 04:14:00,1.5094,1.50986,1.5093,1.50983,26400000.0
2009-06-15 04:15:00,1.50961,1.50983,1.50941,1.50972,43600000.0
2009-06-15 04:16:00,1.50937,1.50968,1.50937,1.5095,61400000.0
2009-06-15 04:17:00,1.50963,1.51001,1.50955,1.51001,32599999.0
2009-06-15 04:18:00,1.51015,1.51015,1.5098,1.5098,17400000.0
2009-06-15 04:19:00,1.5099,1.51022,1.50988,1.51022,27400000.0
2009-06-15 04:20:00,1.5103,1.5103,1.51005,1.51026,21800000.0
2009-06-15 04:21:00,1.51032,1.51044,1.51009,1.51039,71600000.0
2009-06-15 04:22:00,1.51032,1.5106,1.51017,1.51017,39800000.0
2009-06-15 04:23:00,1.5104,1.51066,1.51034,1.51045,39800000.0
2009-06-15 04:24:00,1.5103,1.51054,1.5102,1.51054,32400000.0
2009-06-15 04:25:00,1.51053,1.51059,1.51036,1.51036,19300000.0
2009-06-15 04:26:00,1.5098,1.51055,1.5098,1.51036,46200000.0
2009-06-15 04:27:00,1.5105,1.5105,1.51,1.51,40000001.0
2009-06-15 04:28:00,1.51055,1.51056,1.51032,1.51056,27600000.0
2009-06-15 04:29:00,1.51045,1.5105,1.51013,1.51013,27400000.0
2009-06-15 04:30:00,1.51015,1.5105,1.51015,1.51032,30000000.0
2009-06-15 04:31:00,1.51047,1.51059,1.51015,1.51015,21400000.0
2009-06-15 04:32:00,1.5104,1.51052,1.51024,1.51032,43200000.0
2009-06-15 04:33:00,1.51039,1.51045,1.51021,1.5103,54000000.0
2009-06-15 04:34:00,1.51015,1.51048,1.51015,1.51048,7800000.0
2009-06-15 04:35:00,1.51046,1.5106,1.51046,1.5105,31400000.0
2009-06-15 04:36:00,1.51043,1.51058,1.51043,1.51058,31800000.0
2009-06-15 04:37:00,1.51055,1.5106,1.51039,1.51046,40400000.0
2009-06-15 04:38:00,1.51017,1.51061,1.51017,1.51057,43600000.0
2009-06-15 04:39:00,1.51046,1.51062,1.51038,1.51038,25500000.0
2009-06-15 04:40:00,1.51028,1.51048,1.51028,1.51045,13200000.0
2009-06-15 04:41:00,1.51046,1.51048,1.51026,1.51026,11200000.0
2009-06-15 04:42:00,1.51044,1.51046,1.51017,1.51032,31800000.0
2009-06-15 04:43:00,1.51033,1.51041,1.51009,1.51009,33600000.0
2009-06-15 04:44:00,1.51008,1.5104,1.51008,1.51033,10800000.0
2009-06-15 04:45:00,1.51037,1.51046,1.51011,1.51011,15600000.0
2009-06-15 04:46:00,1.51045,1.51046,1.51012,1.51012,21000000.0
2009-06-15 04:47:00,1.51028,1.51037,1.51018,1.51037,28600000.0
2009-06-15 04:48:00,1.51015,1.51029,1.51007,1.51027,42800000.0
2009-06-15 04:49:00,1.51037,1.51037,1.51007,1.51009,11400000.0
2009-06-15 04:50:00,1.51037,1.51053,1.51017,1.51053,46200000.0
2009-06-15 04:51:00,1.51045,1.51045,1.50998,1.51013,16000000.0
2009-06-15 04:52:00,1.51018,1.51033,1.50999,1.51018,37000000.0
2009-06-15 04:53:00,1.51038,1.51044,1.5103,1.51041,55800000.0
2009-06-15 04:54:00,1.51016,1.51046,1.51016,1.51028,21600000.0
2009-06-15 04:55:00,1.51042,1.51052,1.51034,1.51042,43800000.0
2009-06-15 04:56:00,1.51019,1.51045,1.51019,1.51045,19200000.0
2009-06-15 04:57:00,1.51015,1.51062,1.51015,1.51053,40000000.0
2009-06-15 04:58:00,1.51042,1.51049,1.51017,1.51034,20000000.0
2009-06-15 04:59:00,1.51013,1.51059,1.51003,1.51043,34000000.0
2009-06-15 05:00:00,1.50996,1.51038,1.50996,1.51024,112000001.0
2009-06-15 05:01:00,1.51019,1.51043,1.5099,1.5099,205000000.0
2009-06-15 05:02:00,1.51012,1.51037,1.51003,1.51003,205600000.0
2009-06-15 05:03:00,1.51037,1.5104,1.51008,1.51035,64400000.0
2009-06-15 05:04:00,1.5101,1.51045,1.5101,1.51029,121800000.0
2009-06-15 05:05:00,1.51014,1.51038,1.51012,1.51023,235000003.0
2009-06-15 05:06:00,1.5099,1.51054,1.5099,1.51027,115000000.0
2009-06-15 05:07:00,1.51028,1.51028,1.51004,1.51008,60400000.0
2009-06-15 05:08:00,1.51003,1.51022,1.51003,1.5101,30400000.0
2009-06-15 05:09:00,1.5102,1.51038,1.51005,1.51038,73600001.0
2009-06-15 05:10:00,1.51002,1.51029,1.51002,1.51007,35200000.0
2009-06-15 05:11:00,1.51016,1.51023,1.50992,1.50992,99599999.0
2009-06-15 05:12:00,1.51049,1.51049,1.51005,1.51005,47000000.0
2009-06-15 05:13:00,1.51012,1.5103,1.51004,1.51004,143200001.0
2009-06-15 05:14:00,1.50997,1.5104,1.50997,1.51021,142000000.0
2009-06-15 05:15:00,1.51011,1.51027,1.50997,1.5102,70800000.0
2009-06-15 05:16:00,1.50985,1.5101,1.50985,1.51,100400000.0
2009-06-15 05:17:00,1.51017,1.51017,1.50995,1.50995,67400000.0
2009-06-15 05:18:00,1.51034,1.51034,1.51001,1.51007,42400000.0
2009-06-15 05:19:00,1.51032,1.51042,1.5099,1.51004,20200000.0
2009-06-15 05:20:00,1.50991,1.51022,1.50991,1.50999,38800000.0
2009-06-15 05:21:00,1.51012,1.51012,1.50981,1.50992,85800000.0
2009-06-15 05:22:00,1.50968,1.51001,1.50966,1.50991,138000000.0
2009-06-15 05:23:00,1.50993,1.50993,1.5097,1.50984,97200000.0
2009-06-15 05:24:00,1.50958,1.50984,1.50955,1.50984,21800000.0
2009-06-15 05:25:00,1.50964,1.5099,1.50955,1.50955,82000000.0
2009-06-15 05:26:00,1.50985,1.50989,1.5095,1.5095,160200000.0
2009-06-15 05:27:00,1.50947,1.50986,1.50944,1.50944,213400001.0
2009-06-15 05:28:00,1.50977,1.5098,1.5095,1.50976,40400000.0
2009-06-15 05:29:00,1.50955,1.50973,1.50952,1.50973,22800000.0
2009-06-15 05:30:00,1.50932,1.50979,1.50932,1.50967,84600000.0
2009-06-15 05:31:00,1.50961,1.50974,1.50953,1.50953,42000000.0
2009-06-15 05:32:00,1.50927,1.50969,1.50927,1.50965,41800000.0
2009-06-15 05:33:00,1.50968,1.50974,1.50952,1.50952,16000000.0
2009-06-15 05:34:00,1.50938,1.5097,1.50934,1.50969,42600000.0
2009-06-15 05:35:00,1.50974,1.50974,1.5092,1.50928,49000000.0
2009-06-15 05:36:00,1.50952,1.50952,1.5092,1.50949,98800000.0
2009-06-15 05:37:00,1.50937,1.50956,1.50909,1.50927,82600000.0
2009-06-15 05:38:00,1.5095,1.5096,1.50929,1.5096,166200001.0
2009-06-15 05:39:00,1.50953,1.50958,1.50903,1.50903,93400000.0
2009-06-15 05:40:00,1.50957,1.50963,1.50925,1.50936,155400000.0
2009-06-15 05:41:00,1.50946,1.50962,1.50936,1.50938,148800000.0
2009-06-15 05:42:00,1.509,1.50965,1.509,1.50964,165000000.0
2009-06-15 05:43:00,1.50961,1.50962,1.50936,1.50952,151600001.0
2009-06-15 05:44:00,1.50945,1.50977,1.50936,1.50977,60600000.0
2009-06-15 05:45:00,1.50965,1.50984,1.50945,1.50965,72600000.0
2009-06-15 05:46:00,1.50925,1.50963,1.50925,1.5095,13000000.0
2009-06-15 05:47:00,1.5098,1.5098,1.50954,1.50958,29200000.0
2009-06-15 05:48:00,1.50961,1.50992,1.50953,1.50969,13400000.0
2009-06-15 05:49:00,1.50965,1.50965,1.50946,1.50952,10000000.0
2009-06-15 05:50:00,1.5094,1.50969,1.5094,1.50966,27600000.0
2009-06-15 05:51:00,1.50961,1.50992,1.50955,1.5099,14800000.0
2009-06-15 05:52:00,1.50978,1.50981,1.50963,1.50971,33800000.0
2009-06-15 05:53:00,1.50966,1.50994,1.50966,1.50994,30200000.0
2009-06-15 05:54:00,1.50962,1.50975,1.50948,1.50966,15000000.0
2009-06-15 05:55:00,1.50973,1.50979,1.50946,1.50957,52800000.0
2009-06-15 05:56:00,1.50962,1.50996,1.50962,1.50974,33400000.0
2009-06-15 05:57:00,1.50987,1.51002,1.50967,1.50969,44400000.0
2009-06-15 05:58:00,1.5097,1.51001,1.50961,1.50974,53200000.0
2009-06-15 05:59:00,1.50969,1.50996,1.50957,1.50957,141000000.0
2009-06-15 06:00:00,1.50956,1.50985,1.50951,1.50985,24600000.0
2009-06-15 06:01:00,1.50983,1.50986,1.50955,1.50955,10800000.0
2009-06-15 06:02:00,1.50975,1.50983,1.50958,1.50966,37600000.0
2009-06-15 06:03:00,1.50968,1.50978,1.50956,1.50972,73000000.0
2009-06-15 06:04:00,1.50945,1.5098,1.50945,1.50976,139200000.0
2009-06-15 06:05:00,1.50974,1.50981,1.50937,1.50937,52200000.0
2009-06-15 06:06:00,1.50964,1.50971,1.50934,1.50971,126200000.0
2009-06-15 06:07:00,1.50971,1.50975,1.50942,1.50975,241599999.0
2009-06-15 06:08:00,1.50936,1.50981,1.50936,1.50974,287200002.0
2009-06-15 06:09:00,1.50975,1.5098,1.50954,1.50973,77200000.0
2009-06-15 06:10:00,1.5101,1.5101,1.50954,1.50959,158200000.0
2009-06-15 06:11:00,1.50962,1.50974,1.50962,1.50963,142000000.0
2009-06-15 06:12:00,1.50945,1.50982,1.50945,1.50978,283800000.0
2009-06-15 06:13:00,1.50979,1.50992,1.50966,1.50971,189600001.0
2009-06-15 06:14:00,1.51014,1.51014,1.50972,1.50973,85200000.0
2009-06-15 06:15:00,1.50991,1.50998,1.50973,1.5098,208399999.0
2009-06-15 06:16:00,1.50946,1.50998,1.50946,1.50995,131400000.0
2009-06-15 06:17:00,1.50985,1.51007,1.50977,1.50977,187000000.0
2009-06-15 06:18:00,1.50962,1.50999,1.50962,1.50999,36200000.0
2009-06-15 06:19:00,1.50987,1.51004,1.50983,1.50988,170200000.0
2009-06-15 06:20:00,1.50973,1.5102,1.50973,1.5101,340399998.0
2009-06-15 06:21:00,1.50993,1.51023,1.50993,1.51017,117800000.0
2009-06-15 06:22:00,1.5102,1.5103,1.50994,1.50995,297600000.0
2009-06-15 06:23:00,1.51036,1.51039,1.51016,1.51033,78600000.0
2009-06-15 06:24:00,1.50997,1.51036,1.50997,1.51032,93000000.0
2009-06-15 06:25:00,1.51026,1.51034,1.51007,1.51032,49800000.0
2009-06-15 06:26:00,1.5101,1.51051,1.51006,1.51006,111000000.0
2009-06-15 06:27:00,1.51038,1.51047,1.51015,1.51025,117000000.0
2009-06-15 06:28:00,1.51005,1.51036,1.50991,1.51021,158000001.0
2009-06-15 06:29:00,1.51025,1.51031,1.51005,1.51017,158600000.0
2009-06-15 06:30:00,1.50995,1.51034,1.50995,1.50998,112600000.0
2009-06-15 06:31:00,1.51035,1.51056,1.5101,1.51046,131200000.0
2009-06-15 06:32:00,1.51007,1.51067,1.51007,1.51025,93800000.0
2009-06-15 06:33:00,1.51023,1.51038,1.50999,1.51038,169000000.0
2009-06-15 06:34:00,1.5103,1.51039,1.51017,1.51024,111600000.0
2009-06-15 06:35:00,1.51057,1.51057,1.51006,1.51017,85400000.0
2009-06-15 06:36:00,1.5103,1.51034,1.5099,1.51023,49400000.0
2009-06-15 06:37:00,1.5103,1.5103,1.50996,1.50996,63600000.0
2009-06-15 06:38:00,1.51015,1.5103,1.50972,1.50972,110000000.0
2009-06-15 06:39:00,1.51005,1.51018,1.50973,1.51006,190800000.0
2009-06-15 06:40:00,1.50974,1.51001,1.50971,1.50971,236000001.0
2009-06-15 06:41:00,1.51004,1.51004,1.50962,1.50962,79400000.0
2009-06-15 06:42:00,1.50993,1.51006,1.50965,1.50998,205400002.0
2009-06-15 06:43:00,1.51002,1.51013,1.50979,1.51004,174200000.0
2009-06-15 06:44:00,1.51001,1.51006,1.50977,1.51003,185700000.0
2009-06-15 06:45:00,1.5101,1.5101,1.50941,1.50941,122800000.0
2009-06-15 06:46:00,1.51011,1.51011,1.50975,1.51004,187999999.0
2009-06-15 06:47:00,1.50981,1.51003,1.50981,1.51003,225800001.0
2009-06-15 06:48:00,1.50977,1.51011,1.50977,1.51003,152799999.0
2009-06-15 06:49:00,1.51004,1.51014,1.50989,1.50996,60400000.0
2009-06-15 06:50:00,1.50988,1.51015,1.50962,1.50995,179600000.0
2009-06-15 06:51:00,1.5098,1.51001,1.50966,1.50966,119200000.0
2009-06-15 06:52:00,1.50992,1.50993,1.50954,1.50957,16200000.0
2009-06-15 06:53:00,1.50966,1.50987,1.50951,1.50984,62200000.0
2009-06-15 06:54:00,1.50986,1.5099,1.50969,1.50986,69800001.0
2009-06-15 06:55:00,1.50985,1.50991,1.50964,1.50991,117400000.0
2009-06-15 06:56:00,1.50997,1.51013,1.50952,1.50988,183400000.0
2009-06-15 06:57:00,1.50974,1.50991,1.50952,1.50977,105200000.0
2009-06-15 06:58:00,1.50946,1.5099,1.50946,1.5099,11600000.0
2009-06-15 06:59:00,1.50997,1.51008,1.50965,1.50991,321000001.0
2009-06-15 07:00:00,1.50957,1.51004,1.50957,1.50992,277400000.0
2009-06-15 07:01:00,1.5098,1.51002,1.5097,1.51002,177600001.0
2009-06-15 07:02:00,1.50964,1.51005,1.50964,1.50999,104800000.0
2009-06-15 07:03:00,1.50968,1.51005,1.50968,1.50997,223400000.0
2009-06-15 07:04:00,1.50969,1.5101,1.50969,1.51002,200400000.0
2009-06-15 07:05:00,1.50993,1.50995,1.50959,1.5098,195700000.0
2009-06-15 07:06:00,1.50986,1.5099,1.50943,1.5099,373800000.0
2009-06-15 07:07:00,1.50976,1.51036,1.50972,1.50987,204300000.0
2009-06-15 07:08:00,1.5099,1.5099,1.50956,1.50982,37600000.0
2009-06-15 07:09:00,1.50971,1.50986,1.50915,1.50981,187400000.0
2009-06-15 07:10:00,1.50931,1.50959,1.5093,1.50945,218000000.0
2009-06-15 07:11:00,1.50952,1.50964,1.5093,1.50948,208600000.0
2009-06-15 07:12:00,1.50955,1.50966,1.5093,1.50936,293600000.0
2009-06-15 07:13:00,1.5097,1.5098,1.50942,1.50955,206300000.0
2009-06-15 07:14:00,1.50963,1.50963,1.50924,1.50945,419500000.0
2009-06-15 07:15:00,1.5095,1.50972,1.5093,1.50965,58200000.0
2009-06-15 07:16:00,1.50972,1.50986,1.50947,1.50982,350600001.0
2009-06-15 07:17:00,1.50958,1.5099,1.50958,1.50983,127000000.0
2009-06-15 07:18:00,1.5093,1.5098,1.5093,1.50971,70000000.0
2009-06-15 07:19:00,1.50976,1.50991,1.50963,1.50975,105199999.0
2009-06-15 07:20:00,1.50973,1.5099,1.5095,1.50968,129999999.0
2009-06-15 07:21:00,1.50974,1.51013,1.50952,1.51013,347400001.0
2009-06-15 07:22:00,1.51009,1.51009,1.50943,1.5098,381600001.0
2009-06-15 07:23:00,1.50965,1.50975,1.50931,1.50957,205200000.0
2009-06-15 07:24:00,1.50956,1.50975,1.50926,1.50967,275400002.0
2009-06-15 07:25:00,1.50959,1.50988,1.50936,1.50947,207000000.0
2009-06-15 07:26:00,1.50978,1.50996,1.50943,1.5098,186300001.0
2009-06-15 07:27:00,1.50979,1.5099,1.50939,1.50945,269600001.0
2009-06-15 07:28:00,1.50974,1.50983,1.50945,1.50972,77200000.0
2009-06-15 07:29:00,1.5097,1.5099,1.50953,1.50978,175000000.0
2009-06-15 07:30:00,1.50986,1.50997,1.50953,1.50986,260400001.0
2009-06-15 07:31:00,1.5099,1.51004,1.50955,1.50955,316000000.0
2009-06-15 07:32:00,1.50962,1.50997,1.5095,1.50967,244799998.0
2009-06-15 07:33:00,1.50978,1.51008,1.50936,1.50966,199300000.0
2009-06-15 07:34:00,1.50947,1.50978,1.50941,1.50978,302000000.0
2009-06-15 07:35:00,1.5096,1.50965,1.50887,1.50887,346999999.0
2009-06-15 07:36:00,1.50928,1.50949,1.50891,1.50929,262499998.0
2009-06-15 07:37:00,1.50931,1.50934,1.50884,1.50884,99400000.0
2009-06-15 07:38:00,1.50928,1.50932,1.50888,1.50923,201799999.0
2009-06-15 07:39:00,1.50905,1.50949,1.50904,1.50933,102400000.0
2009-06-15 07:40:00,1.50889,1.50954,1.50889,1.5094,384600001.0
2009-06-15 07:41:00,1.50928,1.50964,1.50906,1.50943,280400001.0
2009-06-15 07:42:00,1.50922,1.50947,1.50888,1.50938,161600000.0
2009-06-15 07:43:00,1.50938,1.50954,1.50911,1.50933,191200000.0
2009-06-15 07:44:00,1.50915,1.50951,1.50915,1.5094,354399999.0
2009-06-15 07:45:00,1.50941,1.50988,1.5094,1.50955,213800001.0
2009-06-15 07:46:00,1.5097,1.50992,1.50942,1.50951,182500000.0
2009-06-15 07:47:00,1.50948,1.50964,1.50927,1.50952,322800002.0
2009-06-15 07:48:00,1.50932,1.50969,1.50932,1.50967,257600000.0
2009-06-15 07:49:00,1.50963,1.50983,1.50941,1.50975,205300002.0
2009-06-15 07:50:00,1.50951,1.50991,1.50943,1.50947,148600000.0
2009-06-15 07:51:00,1.50955,1.50968,1.50925,1.50955,111200000.0
2009-06-15 07:52:00,1.50913,1.5096,1.50903,1.50925,186800002.0
2009-06-15 07:53:00,1.50923,1.50948,1.50901,1.50933,100600000.0
2009-06-15 07:54:00,1.50924,1.50946,1.50921,1.50943,108800000.0
2009-06-15 07:55:00,1.50943,1.50943,1.50889,1.50911,30200000.0
2009-06-15 07:56:00,1.5089,1.50923,1.50879,1.50923,115800000.0
2009-06-15 07:57:00,1.50927,1.50928,1.50891,1.50921,69000001.0
2009-06-15 07:58:00,1.50884,1.50933,1.50884,1.50918,139599999.0
2009-06-15 07:59:00,1.50926,1.50926,1.50867,1.50903,238200001.0
2009-06-15 08:00:00,1.50909,1.50909,1.50869,1.50887,224600000.0
2009-06-15 08:01:00,1.50889,1.509,1.50864,1.509,20600000.0
2009-06-15 08:02:00,1.50896,1.50933,1.5088,1.50933,90600000.0
2009-06-15 08:03:00,1.50955,1.50971,1.50915,1.50934,100400000.0
2009-06-15 08:04:00,1.50912,1.51064,1.50912,1.51059,163400000.0
2009-06-15 08:05:00,1.51048,1.51052,1.50984,1.51025,175800000.0
2009-06-15 08:06:00,1.51009,1.51081,1.50988,1.51034,154000000.0
2009-06-15 08:07:00,1.51025,1.51081,1.5102,1.5105,218099999.0
2009-06-15 08:08:00,1.51,1.51043,1.50999,1.51031,65400001.0
2009-06-15 08:09:00,1.51053,1.51082,1.51021,1.51037,89200000.0
2009-06-15 08:10:00,1.51055,1.51083,1.51005,1.51053,79400000.0
2009-06-15 08:11:00,1.51049,1.51079,1.51037,1.51054,92600000.0
2009-06-15 08:12:00,1.51051,1.51063,1.51013,1.51063,46200000.0
2009-06-15 08:13:00,1.51035,1.51035,1.51011,1.51029,19200000.0
2009-06-15 08:14:00,1.51015,1.5104,1.51,1.51019,66000001.0
2009-06-15 08:15:00,1.51044,1.51045,1.50995,1.51028,42000000.0
2009-06-15 08:16:00,1.51017,1.51055,1.51011,1.51041,75400000.0
2009-06-15 08:17:00,1.51042,1.51048,1.51014,1.51032,122200002.0
2009-06-15 08:18:00,1.51038,1.5106,1.51011,1.51011,42000000.0
2009-06-15 08:19:00,1.51022,1.51029,1.50993,1.51006,58600000.0
2009-06-15 08:20:00,1.50966,1.51036,1.50966,1.51027,52800000.0
2009-06-15 08:21:00,1.51026,1.5105,1.50987,1.51014,134800000.0
2009-06-15 08:22:00,1.5098,1.51025,1.5098,1.51015,114400000.0
2009-06-15 08:23:00,1.51025,1.51074,1.51024,1.51057,239999999.0
2009-06-15 08:24:00,1.51043,1.5107,1.51014,1.51064,201400002.0
2009-06-15 08:25:00,1.51055,1.5106,1.51006,1.51047,98799999.0
2009-06-15 08:26:00,1.51062,1.51112,1.51039,1.51099,226800001.0
2009-06-15 08:27:00,1.51096,1.51102,1.51007,1.51067,188400000.0
2009-06-15 08:28:00,1.51058,1.51091,1.51033,1.51066,151400000.0
2009-06-15 08:29:00,1.51072,1.51092,1.51054,1.51066,98000000.0
2009-06-15 08:30:00,1.51075,1.51105,1.51046,1.51084,265200001.0
2009-06-15 08:31:00,1.51085,1.51106,1.51003,1.51047,158800000.0
2009-06-15 08:32:00,1.51038,1.51081,1.51026,1.51045,155399999.0
2009-06-15 08:33:00,1.51062,1.51062,1.51003,1.51044,196000001.0
2009-06-15 08:34:00,1.51048,1.51063,1.51008,1.51059,267400000.0
2009-06-15 08:35:00,1.51067,1.51103,1.51054,1.51084,154400000.0
2009-06-15 08:36:00,1.51092,1.51112,1.51061,1.51096,92799999.0
2009-06-15 08:37:00,1.51115,1.51117,1.51064,1.51077,261400001.0
2009-06-15 08:38:00,1.51064,1.51115,1.51049,1.51094,153399999.0
2009-06-15 08:39:00,1.51096,1.51124,1.51074,1.51099,133000000.0
2009-06-15 08:40:00,1.5111,1.51125,1.5109,1.51103,176000000.0
2009-06-15 08:41:00,1.51088,1.51093,1.51066,1.5109,233400000.0
2009-06-15 08:42:00,1.51068,1.51092,1.51056,1.51086,100800000.0
2009-06-15 08:43:00,1.51083,1.51122,1.51078,1.51078,87000000.0
2009-06-15 08:44:00,1.51057,1.51096,1.51057,1.51093,109200000.0
2009-06-15 08:45:00,1.51068,1.51086,1.51039,1.51061,94000000.0
2009-06-15 08:46:00,1.51034,1.5109,1.51034,1.51072,152200000.0
2009-06-15 08:47:00,1.51086,1.51126,1.51072,1.5109,45400000.0
2009-06-15 08:48:00,1.51123,1.5113,1.51081,1.5111,208000001.0
2009-06-15 08:49:00,1.51118,1.51153,1.51088,1.51128,245199999.0
2009-06-15 08:50:00,1.51115,1.51146,1.51086,1.51132,159600001.0
2009-06-15 08:51:00,1.51137,1.51147,1.51111,1.51141,55600000.0
2009-06-15 08:52:00,1.51108,1.51153,1.51108,1.5114,246000000.0
2009-06-15 08:53:00,1.51143,1.51158,1.51116,1.51122,194090001.0
2009-06-15 08:54:00,1.51113,1.51176,1.51109,1.51117,82400000.0
2009-06-15 08:55:00,1.5112,1.5112,1.51093,1.51112,17400000.0
2009-06-15 08:56:00,1.51092,1.51127,1.51092,1.51126,30400000.0
2009-06-15 08:57:00,1.51132,1.5114,1.51108,1.51108,26400000.0
2009-06-15 08:58:00,1.51136,1.51155,1.51111,1.51155,161899999.0
2009-06-15 08:59:00,1.51163,1.51213,1.51132,1.5121,75999999.0
2009-06-15 09:00:00,1.51213,1.51225,1.51158,1.51198,121600000.0
2009-06-15 09:01:00,1.51181,1.51212,1.51169,1.512,66600000.0
2009-06-15 09:02:00,1.51182,1.51193,1.51121,1.5118,44400000.0
2009-06-15 09:03:00,1.51187,1.51202,1.51162,1.51181,59900000.0
2009-06-15 09:04:00,1.51178,1.51214,1.51178,1.51207,26600000.0
2009-06-15 09:05:00,1.51203,1.51206,1.51178,1.51197,19800000.0
2009-06-15 09:06:00,1.51172,1.51212,1.51172,1.51198,85400001.0
2009-06-15 09:07:00,1.51198,1.51214,1.51176,1.51192,142599999.0
2009-06-15 09:08:00,1.51164,1.512,1.51164,1.51172,209490001.0
2009-06-15 09:09:00,1.51181,1.51191,1.51155,1.51158,66400000.0
2009-06-15 09:10:00,1.51145,1.51188,1.5114,1.51185,29400000.0
2009-06-15 09:11:00,1.51145,1.51174,1.51125,1.51155,58800000.0
2009-06-15 09:12:00,1.51144,1.51159,1.51109,1.51142,40000000.0
2009-06-15 09:13:00,1.51154,1.5116,1.51098,1.51137,31600000.0
2009-06-15 09:14:00,1.51093,1.51141,1.5109,1.51141,48200000.0
2009-06-15 09:15:00,1.5114,1.51153,1.51114,1.51138,173000001.0
2009-06-15 09:16:00,1.51133,1.51166,1.51111,1.51154,46000000.0
2009-06-15 09:17:00,1.51169,1.51196,1.51154,1.51163,151400002.0
2009-06-15 09:18:00,1.51148,1.51198,1.51129,1.51159,96400000.0
2009-06-15 09:19:00,1.51144,1.51154,1.51124,1.5114,83400000.0
2009-06-15 09:20:00,1.51118,1.5118,1.51108,1.51153,158399999.0
2009-06-15 09:21:00,1.51148,1.51158,1.51108,1.51138,77400000.0
2009-06-15 09:22:00,1.51091,1.51149,1.51091,1.51145,75200000.0
2009-06-15 09:23:00,1.51148,1.51202,1.51096,1.51199,249000001.0
2009-06-15 09:24:00,1.51181,1.51218,1.51172,1.51189,229600000.0
2009-06-15 09:25:00,1.51198,1.51214,1.51186,1.51195,182400000.0
2009-06-15 09:26:00,1.5119,1.51201,1.51171,1.51199,127800000.0
2009-06-15 09:27:00,1.51174,1.51182,1.5116,1.51173,44600001.0
2009-06-15 09:28:00,1.51152,1.51184,1.51125,1.5118,19600000.0
2009-06-15 09:29:00,1.51182,1.51188,1.51146,1.51153,24000000.0
2009-06-15 09:30:00,1.51181,1.5119,1.51144,1.51163,75000000.0
2009-06-15 09:31:00,1.51176,1.51195,1.51158,1.51174,86000000.0
2009-06-15 09:32:00,1.51107,1.51174,1.51107,1.5116,40000000.0
2009-06-15 09:33:00,1.51159,1.51211,1.5115,1.51196,80600000.0
2009-06-15 09:34:00,1.51182,1.51203,1.5116,1.51203,119200000.0
2009-06-15 09:35:00,1.51197,1.51219,1.51167,1.51188,180400000.0
2009-06-15 09:36:00,1.51159,1.51192,1.51159,1.51187,279400001.0
2009-06-15 09:37:00,1.51188,1.51213,1.5118,1.51181,111200000.0
2009-06-15 09:38:00,1.51198,1.51215,1.51185,1.51207,155000000.0
2009-06-15 09:39:00,1.51218,1.51219,1.51181,1.51216,88000000.0
2009-06-15 09:40:00,1.51176,1.51247,1.51176,1.5122,121400000.0
2009-06-15 09:41:00,1.51232,1.51265,1.5121,1.5123,221200000.0
2009-06-15 09:42:00,1.51221,1.51236,1.51177,1.51195,228600003.0
2009-06-15 09:43:00,1.51181,1.51207,1.51168,1.51198,195200000.0
2009-06-15 09:44:00,1.51199,1.51218,1.51164,1.51213,183200000.0
2009-06-15 09:45:00,1.51208,1.51226,1.51102,1.51161,312400000.0
2009-06-15 09:46:00,1.51132,1.5118,1.51132,1.5118,212000000.0
2009-06-15 09:47:00,1.5118,1.51198,1.51133,1.51155,363400000.0
2009-06-15 09:48:00,1.51159,1.51237,1.51142,1.51216,251400000.0
2009-06-15 09:49:00,1.51204,1.51241,1.51187,1.51227,220199999.0
2009-06-15 09:50:00,1.51207,1.51259,1.51207,1.51248,303800001.0
2009-06-15 09:51:00,1.51248,1.51268,1.51225,1.51268,296400000.0
2009-06-15 09:52:00,1.51262,1.51294,1.51227,1.51258,270299999.0
2009-06-15 09:53:00,1.51255,1.51256,1.51209,1.51232,343700001.0
2009-06-15 09:54:00,1.51206,1.51262,1.51206,1.51207,308000000.0
2009-06-15 09:55:00,1.51205,1.51227,1.51178,1.51224,289800000.0
2009-06-15 09:56:00,1.51205,1.51228,1.51173,1.51226,248600000.0
2009-06-15 09:57:00,1.51192,1.51226,1.51178,1.51203,291400003.0
2009-06-15 09:58:00,1.51152,1.51213,1.51152,1.51206,450999998.0
2009-06-15 09:59:00,1.51207,1.51225,1.51173,1.51194,338099999.0
2009-06-15 10:00:00,1.5118,1.51221,1.51102,1.51221,505199998.0
2009-06-15 10:01:00,1.51192,1.51211,1.51176,1.51211,232300000.0
2009-06-15 10:02:00,1.51168,1.5122,1.51168,1.51183,376399999.0
2009-06-15 10:03:00,1.5119,1.51224,1.51172,1.51202,446799999.0
2009-06-15 10:04:00,1.51165,1.51251,1.51165,1.51201,474400000.0
2009-06-15 10:05:00,1.51204,1.51239,1.51174,1.51201,386000000.0
2009-06-15 10:06:00,1.512,1.51213,1.51151,1.5118,394400002.0
2009-06-15 10:07:00,1.5117,1.51205,1.51149,1.5117,422800000.0
2009-06-15 10:08:00,1.51138,1.51169,1.51122,1.51163,548200002.0
2009-06-15 10:09:00,1.51149,1.5117,1.51105,1.51144,428800000.0
2009-06-15 10:10:00,1.51109,1.51156,1.51109,1.5114,709200003.0
2009-06-15 10:11:00,1.51161,1.51179,1.51133,1.51133,292400000.0
2009-06-15 10:12:00,1.51114,1.51164,1.51102,1.51155,264600000.0
2009-06-15 10:13:00,1.5116,1.51182,1.51152,1.51172,446599998.0
2009-06-15 10:14:00,1.51131,1.51185,1.51096,1.51155,245000001.0
2009-06-15 10:15:00,1.5116,1.51191,1.51144,1.51172,343000000.0
2009-06-15 10:16:00,1.51142,1.512,1.51102,1.51173,238800001.0
2009-06-15 10:17:00,1.51181,1.51207,1.51131,1.51155,318800000.0
2009-06-15 10:18:00,1.51135,1.51162,1.51096,1.51152,367800000.0
2009-06-15 10:19:00,1.51147,1.5118,1.51113,1.51162,308799999.0
2009-06-15 10:20:00,1.51116,1.51174,1.51096,1.51151,203800000.0
2009-06-15 10:21:00,1.5114,1.51153,1.51122,1.5114,389800000.0
2009-06-15 10:22:00,1.5113,1.51218,1.5113,1.51188,399999998.0
2009-06-15 10:23:00,1.51163,1.51173,1.51149,1.51162,436600000.0
2009-06-15 10:24:00,1.51132,1.51161,1.51097,1.5115,286200000.0
2009-06-15 10:25:00,1.5116,1.51174,1.51144,1.51173,346600000.0
2009-06-15 10:26:00,1.51169,1.51181,1.51137,1.51158,186400000.0
2009-06-15 10:27:00,1.51165,1.51181,1.51146,1.51171,155400000.0
2009-06-15 10:28:00,1.51153,1.51175,1.51153,1.5116,219600001.0
2009-06-15 10:29:00,1.51158,1.51173,1.51136,1.51145,203600000.0
2009-06-15 10:30:00,1.51144,1.51173,1.51125,1.51173,402400000.0
2009-06-15 10:31:00,1.51167,1.51176,1.51142,1.51168,336999998.0
2009-06-15 10:32:00,1.51135,1.51174,1.51135,1.51174,255199999.0
2009-06-15 10:33:00,1.51156,1.51184,1.51102,1.51148,179400000.0
2009-06-15 10:34:00,1.51158,1.51194,1.51144,1.51153,188400000.0
2009-06-15 10:35:00,1.5116,1.51183,1.51099,1.51152,204000000.0
2009-06-15 10:36:00,1.51136,1.51166,1.51136,1.51152,137400001.0
2009-06-15 10:37:00,1.51158,1.51187,1.51126,1.51151,194800000.0
2009-06-15 10:38:00,1.51156,1.51172,1.51128,1.51164,317600000.0
2009-06-15 10:39:00,1.51149,1.51175,1.51134,1.51162,282700001.0
2009-06-15 10:40:00,1.51155,1.51177,1.51102,1.51161,324199999.0
2009-06-15 10:41:00,1.51155,1.51184,1.51143,1.51168,432000001.0
2009-06-15 10:42:00,1.51149,1.51177,1.51138,1.5116,231599998.0
2009-06-15 10:43:00,1.5116,1.51176,1.51143,1.51161,195000000.0
2009-06-15 10:44:00,1.51161,1.51171,1.511,1.51157,263400000.0
2009-06-15 10:45:00,1.51159,1.51167,1.51139,1.51139,350200002.0
2009-06-15 10:46:00,1.51118,1.51164,1.51118,1.51161,234600000.0
2009-06-15 10:47:00,1.51168,1.51177,1.51145,1.51171,326399999.0
2009-06-15 10:48:00,1.5116,1.51174,1.51143,1.51162,265000000.0
2009-06-15 10:49:00,1.51175,1.51175,1.51147,1.51167,244000000.0
2009-06-15 10:50:00,1.51138,1.51164,1.511,1.51155,105600000.0
2009-06-15 10:51:00,1.51155,1.51205,1.51133,1.51193,260599999.0
2009-06-15 10:52:00,1.51169,1.51217,1.51169,1.51199,180000000.0
2009-06-15 10:53:00,1.512,1.51205,1.51161,1.51171,196700000.0
2009-06-15 10:54:00,1.51175,1.51177,1.51101,1.5113,323000000.0
2009-06-15 10:55:00,1.51125,1.51128,1.51098,1.51116,409200002.0
2009-06-15 10:56:00,1.5108,1.51133,1.5108,1.51104,595400001.0
2009-06-15 10:57:00,1.51103,1.51134,1.5109,1.51117,253900000.0
2009-06-15 10:58:00,1.51087,1.51159,1.51087,1.51155,338799997.0
2009-06-15 10:59:00,1.51159,1.51184,1.51138,1.51152,402000000.0
2009-06-15 11:00:00,1.5118,1.5118,1.51111,1.51138,399599999.0
2009-06-15 11:01:00,1.51142,1.5115,1.51095,1.51127,320999999.0
2009-06-15 11:02:00,1.51104,1.51141,1.51104,1.51141,532200002.0
2009-06-15 11:03:00,1.51139,1.51141,1.51108,1.51131,340790001.0
2009-06-15 11:04:00,1.51103,1.51145,1.51103,1.5113,660200000.0
2009-06-15 11:05:00,1.51133,1.51159,1.51128,1.51147,249000000.0
2009-06-15 11:06:00,1.51134,1.5117,1.51106,1.5114,250600000.0
2009-06-15 11:07:00,1.5116,1.51186,1.51131,1.51149,368600000.0
2009-06-15 11:08:00,1.51111,1.51164,1.51102,1.51164,477200002.0
2009-06-15 11:09:00,1.51172,1.51186,1.51139,1.51156,235600000.0
2009-06-15 11:10:00,1.51122,1.51166,1.51122,1.51148,335400000.0
2009-06-15 11:11:00,1.51158,1.51186,1.511,1.51146,505000000.0
2009-06-15 11:12:00,1.51128,1.51173,1.51128,1.51145,316000001.0
2009-06-15 11:13:00,1.51155,1.51181,1.51136,1.51146,337400001.0
2009-06-15 11:14:00,1.51154,1.5118,1.51097,1.5118,331200001.0
2009-06-15 11:15:00,1.51183,1.51192,1.51142,1.51167,336600002.0
2009-06-15 11:16:00,1.51151,1.51203,1.51131,1.51198,381599999.0
2009-06-15 11:17:00,1.512,1.51213,1.51176,1.51197,292999999.0
2009-06-15 11:18:00,1.51181,1.51224,1.5117,1.51194,262800000.0
2009-06-15 11:19:00,1.5118,1.51197,1.51109,1.51156,186000000.0
2009-06-15 11:20:00,1.51156,1.51166,1.51119,1.51155,247800001.0
2009-06-15 11:21:00,1.51141,1.51183,1.51141,1.5117,294000000.0
2009-06-15 11:22:00,1.51132,1.51181,1.51098,1.51173,362799999.0
2009-06-15 11:23:00,1.51166,1.51193,1.51138,1.51179,365600001.0
2009-06-15 11:24:00,1.51143,1.51198,1.51143,1.51196,263800000.0
2009-06-15 11:25:00,1.51188,1.51188,1.51153,1.51172,302900000.0
2009-06-15 11:26:00,1.51173,1.51176,1.51144,1.51144,244800000.0
2009-06-15 11:27:00,1.51155,1.51185,1.51103,1.51144,282200000.0
2009-06-15 11:28:00,1.51143,1.51173,1.51105,1.51126,374500000.0
2009-06-15 11:29:00,1.51137,1.51149,1.51099,1.51143,352600000.0
2009-06-15 11:30:00,1.51119,1.51139,1.51105,1.51127,335699999.0
2009-06-15 11:31:00,1.51138,1.51169,1.51121,1.51156,373000000.0
2009-06-15 11:32:00,1.51133,1.51168,1.51133,1.51154,288000000.0
2009-06-15 11:33:00,1.5115,1.51179,1.51129,1.51153,369500001.0
2009-06-15 11:34:00,1.51122,1.51156,1.51095,1.51145,287000000.0
2009-06-15 11:35:00,1.51156,1.51164,1.51138,1.51155,205000000.0
2009-06-15 11:36:00,1.51157,1.5117,1.51132,1.51151,430300001.0
2009-06-15 11:37:00,1.51173,1.51189,1.51151,1.51183,326400001.0
2009-06-15 11:38:00,1.51162,1.51197,1.51162,1.5117,332799999.0
2009-06-15 11:39:00,1.51172,1.512,1.51158,1.51184,422800000.0
2009-06-15 11:40:00,1.51184,1.512,1.51155,1.51178,450000001.0
2009-06-15 11:41:00,1.51194,1.51194,1.51102,1.51171,414600002.0
2009-06-15 11:42:00,1.51145,1.51202,1.51145,1.51192,364600001.0
2009-06-15 11:43:00,1.51192,1.51218,1.51173,1.51187,232800000.0
2009-06-15 11:44:00,1.51202,1.51225,1.51187,1.51212,335600000.0
2009-06-15 11:45:00,1.51219,1.51235,1.51197,1.51213,251200001.0
2009-06-15 11:46:00,1.51198,1.51233,1.51198,1.51225,165800000.0
2009-06-15 11:47:00,1.51204,1.51236,1.51196,1.51219,307300000.0
2009-06-15 11:48:00,1.51222,1.51231,1.51193,1.51219,181600000.0
2009-06-15 11:49:00,1.51213,1.51241,1.51193,1.51228,312699999.0
2009-06-15 11:50:00,1.51193,1.51233,1.51193,1.5122,215200000.0
2009-06-15 11:51:00,1.51217,1.5123,1.512,1.51219,252800000.0
2009-06-15 11:52:00,1.51239,1.51242,1.51217,1.51225,260000000.0
2009-06-15 11:53:00,1.51232,1.51253,1.51225,1.51238,291799998.0
2009-06-15 11:54:00,1.51236,1.51243,1.51173,1.51194,143999999.0
2009-06-15 11:55:00,1.51186,1.51213,1.51174,1.51198,63000001.0
2009-06-15 11:56:00,1.51182,1.51232,1.51182,1.5122,29400000.0
2009-06-15 11:57:00,1.51237,1.51258,1.51217,1.51245,44000001.0
2009-06-15 11:58:00,1.51238,1.51238,1.51208,1.51221,15800000.0
2009-06-15 11:59:00,1.51222,1.51236,1.51209,1.5123,41000000.0
2009-06-15 12:00:00,1.5125,1.5125,1.51191,1.51216,70600001.0
2009-06-15 12:01:00,1.51228,1.51243,1.51224,1.51224,47200000.0
2009-06-15 12:02:00,1.51194,1.5123,1.51194,1.51228,35200000.0
2009-06-15 12:03:00,1.51228,1.51241,1.5122,1.5122,31000000.0
2009-06-15 12:04:00,1.5123,1.5124,1.51201,1.51235,46400000.0
2009-06-15 12:05:00,1.51231,1.5124,1.51222,1.51229,43200000.0
2009-06-15 12:06:00,1.51217,1.51243,1.51217,1.51243,22800000.0
2009-06-15 12:07:00,1.51231,1.51231,1.51207,1.51207,22400000.0
2009-06-15 12:08:00,1.51192,1.51227,1.51192,1.51213,58400002.0
2009-06-15 12:09:00,1.51208,1.5124,1.512,1.51225,47000000.0
2009-06-15 12:10:00,1.51211,1.51216,1.51184,1.51214,37600000.0
2009-06-15 12:11:00,1.512,1.51209,1.5119,1.51209,8400000.0
2009-06-15 12:12:00,1.51194,1.5122,1.51194,1.5122,25600000.0
2009-06-15 12:13:00,1.51208,1.51232,1.51202,1.51223,54000000.0
2009-06-15 12:14:00,1.51232,1.51236,1.51202,1.51206,33000000.0
2009-06-15 12:15:00,1.51212,1.51234,1.51207,1.51233,46800000.0
2009-06-15 12:16:00,1.51198,1.51223,1.51198,1.51215,46400000.0
2009-06-15 12:17:00,1.51228,1.51268,1.51214,1.51236,27200000.0
2009-06-15 12:18:00,1.5123,1.51247,1.51215,1.51238,15000000.0
2009-06-15 12:19:00,1.5123,1.51237,1.5122,1.51228,27000000.0
2009-06-15 12:20:00,1.51214,1.51245,1.51214,1.51241,25400000.0
2009-06-15 12:21:00,1.51247,1.51252,1.51235,1.51242,43000001.0
2009-06-15 12:22:00,1.51214,1.51248,1.51214,1.51241,17600000.0
2009-06-15 12:23:00,1.51248,1.51248,1.51217,1.51227,10400000.0
2009-06-15 12:24:00,1.51225,1.51233,1.51202,1.51233,24600000.0
2009-06-15 12:25:00,1.51252,1.51268,1.51225,1.51227,50000000.0
2009-06-15 12:26:00,1.51255,1.51255,1.51211,1.51224,26000000.0
2009-06-15 12:27:00,1.51222,1.51238,1.51209,1.51225,40000000.0
2009-06-15 12:28:00,1.51194,1.51233,1.51194,1.51217,39800000.0
2009-06-15 12:29:00,1.51205,1.51206,1.512,1.51205,31400000.0
2009-06-15 12:30:00,1.51188,1.51213,1.51188,1.51206,23200000.0
2009-06-15 12:31:00,1.512,1.51204,1.51122,1.51159,27800000.0
2009-06-15 12:32:00,1.51125,1.51168,1.51125,1.51162,38600000.0
2009-06-15 12:33:00,1.51153,1.51165,1.51134,1.51147,33200000.0
2009-06-15 12:34:00,1.51117,1.51137,1.51117,1.51125,34800000.0
2009-06-15 12:35:00,1.51133,1.51133,1.51098,1.51123,36800000.0
2009-06-15 12:36:00,1.51113,1.51139,1.51113,1.51131,12800000.0
2009-06-15 12:37:00,1.51137,1.51147,1.51104,1.51104,15000000.0
2009-06-15 12:38:00,1.51145,1.51161,1.5112,1.51133,37200000.0
2009-06-15 12:39:00,1.51135,1.51139,1.51106,1.51135,34000000.0
2009-06-15 12:40:00,1.51126,1.51153,1.51116,1.51136,35200000.0
2009-06-15 12:41:00,1.5114,1.51148,1.51107,1.51115,52600000.0
2009-06-15 12:42:00,1.51122,1.51137,1.51114,1.51137,16200000.0
2009-06-15 12:43:00,1.5114,1.51144,1.51107,1.51137,69800000.0
2009-06-15 12:44:00,1.51111,1.51149,1.51111,1.51142,17200000.0
2009-06-15 12:45:00,1.51143,1.51148,1.51117,1.51135,33400000.0
2009-06-15 12:46:00,1.51133,1.51156,1.51133,1.51138,45800000.0
2009-06-15 12:47:00,1.51163,1.51173,1.5114,1.51142,53800000.0
2009-06-15 12:48:00,1.51135,1.51151,1.51109,1.51143,27200000.0
2009-06-15 12:49:00,1.51148,1.51161,1.51148,1.51151,37400000.0
2009-06-15 12:50:00,1.51137,1.51181,1.51137,1.51168,29800000.0
2009-06-15 12:51:00,1.51169,1.51172,1.5114,1.51154,16200000.0
2009-06-15 12:52:00,1.51133,1.51177,1.51132,1.51161,40400000.0
2009-06-15 12:53:00,1.51145,1.51184,1.51144,1.5117,46000000.0
2009-06-15 12:54:00,1.51145,1.51177,1.51145,1.51174,35600000.0
2009-06-15 12:55:00,1.5116,1.51175,1.5115,1.51158,25000000.0
2009-06-15 12:56:00,1.51148,1.5116,1.51112,1.5116,12600000.0
2009-06-15 12:57:00,1.51162,1.51163,1.51118,1.5113,36200000.0
2009-06-15 12:58:00,1.51106,1.51123,1.51068,1.51079,24400000.0
2009-06-15 12:59:00,1.51095,1.51095,1.51024,1.5107,56000000.0
2009-06-15 13:00:00,1.51085,1.51104,1.51064,1.51077,41600000.0
2009-06-15 13:01:00,1.51082,1.51086,1.51055,1.51066,46000000.0
2009-06-15 13:02:00,1.51033,1.5107,1.51033,1.5107,15800000.0
2009-06-15 13:03:00,1.51054,1.51075,1.51048,1.51062,37200000.0
2009-06-15 13:04:00,1.51047,1.51086,1.51029,1.51064,51400001.0
2009-06-15 13:05:00,1.51082,1.51085,1.51057,1.51082,31800000.0
2009-06-15 13:06:00,1.51063,1.51099,1.51063,1.51084,15800000.0
2009-06-15 13:07:00,1.5108,1.51102,1.51075,1.51089,53599999.0
2009-06-15 13:08:00,1.51071,1.51093,1.51062,1.51093,28000000.0
2009-06-15 13:09:00,1.5108,1.51098,1.51069,1.51092,37800000.0
2009-06-15 13:10:00,1.51085,1.51089,1.51054,1.51059,51600000.0
2009-06-15 13:11:00,1.51057,1.51105,1.51033,1.511,51200000.0
2009-06-15 13:12:00,1.51127,1.51146,1.51096,1.5111,67800000.0
2009-06-15 13:13:00,1.51125,1.51125,1.51074,1.511,58400000.0
2009-06-15 13:14:00,1.51105,1.51105,1.51043,1.51043,49800000.0
2009-06-15 13:15:00,1.51065,1.51081,1.51021,1.51075,32400000.0
2009-06-15 13:16:00,1.51087,1.51088,1.51052,1.5106,21000000.0
2009-06-15 13:17:00,1.51055,1.51055,1.51027,1.51036,22400000.0
2009-06-15 13:18:00,1.51021,1.5107,1.51001,1.5107,32400000.0
2009-06-15 13:19:00,1.5105,1.51061,1.51031,1.51051,28000000.0
2009-06-15 13:20:00,1.51055,1.51088,1.51055,1.51072,19400000.0
2009-06-15 13:21:00,1.51085,1.51085,1.51047,1.51047,16400000.0
2009-06-15 13:22:00,1.51084,1.51089,1.51041,1.51041,27200000.0
2009-06-15 13:23:00,1.51059,1.51068,1.51016,1.51055,52400000.0
2009-06-15 13:24:00,1.51053,1.51067,1.51037,1.51064,64600000.0
2009-06-15 13:25:00,1.51058,1.51075,1.51043,1.51075,22200000.0
2009-06-15 13:26:00,1.51045,1.51086,1.51045,1.51086,12400000.0
2009-06-15 13:27:00,1.5107,1.51085,1.51054,1.51073,39400000.0
2009-06-15 13:28:00,1.51032,1.51052,1.51021,1.51028,25200000.0
2009-06-15 13:29:00,1.51045,1.51078,1.51033,1.5106,53400000.0
2009-06-15 13:30:00,1.5104,1.51071,1.51024,1.51063,37600000.0
2009-06-15 13:31:00,1.51043,1.5108,1.51039,1.51055,71200001.0
2009-06-15 13:32:00,1.51041,1.51076,1.51041,1.51062,26200000.0
2009-06-15 13:33:00,1.51055,1.51071,1.5102,1.51071,35800000.0
2009-06-15 13:34:00,1.51055,1.51086,1.51055,1.51078,27000000.0
2009-06-15 13:35:00,1.51079,1.51079,1.5106,1.51073,38000000.0
2009-06-15 13:36:00,1.51058,1.51087,1.51026,1.51087,37800000.0
2009-06-15 13:37:00,1.51096,1.5112,1.51086,1.51109,59600001.0
2009-06-15 13:38:00,1.51083,1.51117,1.51083,1.51112,41000000.0
2009-06-15 13:39:00,1.51101,1.51139,1.51095,1.51138,24800000.0
2009-06-15 13:40:00,1.51122,1.51134,1.51101,1.5111,37600000.0
2009-06-15 13:41:00,1.51115,1.51124,1.51096,1.51102,37600000.0
2009-06-15 13:42:00,1.51085,1.51121,1.51085,1.51109,21800000.0
2009-06-15 13:43:00,1.5112,1.51128,1.51094,1.5112,54999999.0
2009-06-15 13:44:00,1.51123,1.51133,1.51092,1.51119,51600000.0
2009-06-15 13:45:00,1.51111,1.51123,1.51104,1.51123,27400000.0
2009-06-15 13:46:00,1.51113,1.51124,1.51095,1.51124,36800000.0
2009-06-15 13:47:00,1.51127,1.51133,1.51097,1.51111,16400000.0
2009-06-15 13:48:00,1.51122,1.51123,1.51092,1.51109,21800000.0
2009-06-15 13:49:00,1.51114,1.51119,1.51094,1.51111,53200000.0
2009-06-15 13:50:00,1.51123,1.51123,1.51029,1.51089,47400000.0
2009-06-15 13:51:00,1.51105,1.51115,1.51071,1.51085,15600000.0
2009-06-15 13:52:00,1.51087,1.51118,1.51067,1.51112,35000001.0
2009-06-15 13:53:00,1.5111,1.5111,1.51084,1.511,34600000.0
2009-06-15 13:54:00,1.51089,1.51114,1.51089,1.51103,20800000.0
2009-06-15 13:55:00,1.51115,1.51132,1.51085,1.51108,31400000.0
2009-06-15 13:56:00,1.51125,1.51134,1.51102,1.51123,29400000.0
2009-06-15 13:57:00,1.51123,1.51134,1.51108,1.5112,27600000.0
2009-06-15 13:58:00,1.511,1.5112,1.511,1.51103,14200000.0
2009-06-15 13:59:00,1.51109,1.51118,1.51086,1.51101,44400000.0
2009-06-15 14:00:00,1.51087,1.51115,1.51087,1.51106,23400000.0
2009-06-15 14:01:00,1.511,1.5111,1.51056,1.51056,30800000.0
2009-06-15 14:02:00,1.51105,1.51117,1.51087,1.51111,27400000.0
2009-06-15 14:03:00,1.51093,1.5111,1.51075,1.51098,35600000.0
2009-06-15 14:04:00,1.51069,1.51114,1.51069,1.5109,31400000.0
2009-06-15 14:05:00,1.51102,1.51102,1.51065,1.51067,29800000.0
2009-06-15 14:06:00,1.51089,1.51089,1.51016,1.51039,40800000.0
2009-06-15 14:07:00,1.51052,1.51068,1.51036,1.51057,24400000.0
2009-06-15 14:08:00,1.51042,1.51058,1.51019,1.51046,46600000.0
2009-06-15 14:09:00,1.51074,1.51074,1.50997,1.51021,36200000.0
2009-06-15 14:10:00,1.51043,1.51043,1.50987,1.51001,21600000.0
2009-06-15 14:11:00,1.51008,1.51013,1.50975,1.51003,30000000.0
2009-06-15 14:12:00,1.50998,1.51038,1.50993,1.51031,18200000.0
2009-06-15 14:13:00,1.5103,1.51044,1.51009,1.51027,51400000.0
2009-06-15 14:14:00,1.5103,1.51087,1.51005,1.51087,27400000.0
2009-06-15 14:15:00,1.51086,1.51102,1.51074,1.51098,14800000.0
2009-06-15 14:16:00,1.51105,1.51114,1.51072,1.51085,19000000.0
2009-06-15 14:17:00,1.5109,1.51107,1.5108,1.51104,31800000.0
2009-06-15 14:18:00,1.51087,1.511,1.5107,1.51095,57400000.0
2009-06-15 14:19:00,1.51097,1.51102,1.51068,1.51088,43800000.0
2009-06-15 14:20:00,1.5106,1.51087,1.51026,1.5107,33600000.0
2009-06-15 14:21:00,1.51097,1.5111,1.51077,1.51095,37800000.0
2009-06-15 14:22:00,1.51085,1.51102,1.51071,1.51092,34400000.0
2009-06-15 14:23:00,1.51105,1.51112,1.51087,1.51101,34800000.0
2009-06-15 14:24:00,1.51113,1.51125,1.51069,1.51085,65200001.0
2009-06-15 14:25:00,1.51088,1.51111,1.51077,1.51092,57000000.0
2009-06-15 14:26:00,1.51049,1.51124,1.51049,1.5112,18400000.0
2009-06-15 14:27:00,1.51115,1.51115,1.51094,1.51103,40400000.0
2009-06-15 14:28:00,1.51079,1.51117,1.51079,1.51105,46000000.0
2009-06-15 14:29:00,1.51095,1.511,1.51058,1.511,42200000.0
2009-06-15 14:30:00,1.51079,1.51123,1.51079,1.5112,17000000.0
2009-06-15 14:31:00,1.51112,1.51115,1.51088,1.51102,16400000.0
2009-06-15 14:32:00,1.51098,1.51109,1.5109,1.51108,20400000.0
2009-06-15 14:33:00,1.51103,1.51123,1.51085,1.51105,45400000.0
2009-06-15 14:34:00,1.51086,1.5112,1.51086,1.51113,17000000.0
2009-06-15 14:35:00,1.51092,1.51123,1.51092,1.51111,21600000.0
2009-06-15 14:36:00,1.51096,1.51114,1.5108,1.51094,19000000.0
2009-06-15 14:37:00,1.51093,1.51119,1.5109,1.51099,19000000.0
2009-06-15 14:38:00,1.5112,1.51125,1.51081,1.51095,22000000.0
2009-06-15 14:39:00,1.51095,1.51118,1.51092,1.51109,74000002.0
2009-06-15 14:40:00,1.51097,1.51119,1.51092,1.51104,28600000.0
2009-06-15 14:41:00,1.51103,1.51117,1.51092,1.5111,36200000.0
2009-06-15 14:42:00,1.51093,1.51141,1.51083,1.51109,75200000.0
2009-06-15 14:43:00,1.5111,1.51136,1.51099,1.5111,54600000.0
2009-06-15 14:44:00,1.51093,1.51121,1.5109,1.5111,45600000.0
2009-06-15 14:45:00,1.51103,1.51108,1.51073,1.51105,23600000.0
2009-06-15 14:46:00,1.51113,1.51126,1.51068,1.51097,31200000.0
2009-06-15 14:47:00,1.5112,1.51139,1.51106,1.51119,23400000.0
2009-06-15 14:48:00,1.51138,1.51139,1.51107,1.5111,48000000.0
2009-06-15 14:49:00,1.5111,1.51135,1.511,1.51135,53599999.0
2009-06-15 14:50:00,1.5111,1.51126,1.51099,1.51113,51400000.0
2009-06-15 14:51:00,1.51112,1.51116,1.51093,1.51112,36200000.0
2009-06-15 14:52:00,1.51082,1.51129,1.51071,1.51107,55000000.0
2009-06-15 14:53:00,1.51087,1.51097,1.51052,1.51066,51599999.0
2009-06-15 14:54:00,1.51063,1.51079,1.51022,1.51036,57800000.0
2009-06-15 14:55:00,1.51074,1.51082,1.50989,1.50992,52800000.0
2009-06-15 14:56:00,1.50995,1.5102,1.50967,1.50985,27400000.0
2009-06-15 14:57:00,1.51015,1.51026,1.50985,1.51003,20400000.0
2009-06-15 14:58:00,1.50989,1.51023,1.50989,1.51008,23600000.0
2009-06-15 14:59:00,1.51017,1.51025,1.50978,1.50999,26000000.0
2009-06-15 15:00:00,1.5101,1.5101,1.50963,1.50978,41400000.0
2009-06-15 15:01:00,1.51002,1.51012,1.50964,1.50979,29200000.0
2009-06-15 15:02:00,1.50967,1.51002,1.50958,1.50982,31800000.0
2009-06-15 15:03:00,1.5097,1.51011,1.50957,1.5101,39200000.0
2009-06-15 15:04:00,1.51007,1.51009,1.50982,1.50992,18000000.0
2009-06-15 15:05:00,1.51002,1.5101,1.5096,1.5096,20600000.0
2009-06-15 15:06:00,1.50963,1.50998,1.50932,1.50986,45800000.0
2009-06-15 15:07:00,1.50986,1.51013,1.50976,1.50976,42400000.0
2009-06-15 15:08:00,1.50956,1.50994,1.50956,1.50987,32600000.0
2009-06-15 15:09:00,1.5098,1.51023,1.5098,1.51018,26400000.0
2009-06-15 15:10:00,1.51009,1.51009,1.50981,1.50982,22600000.0
2009-06-15 15:11:00,1.50967,1.51002,1.50962,1.51002,27400000.0
2009-06-15 15:12:00,1.50987,1.50997,1.50973,1.50978,29600000.0
2009-06-15 15:13:00,1.5098,1.51015,1.5098,1.50998,10200000.0
2009-06-15 15:14:00,1.50993,1.51002,1.5097,1.50997,35700000.0
2009-06-15 15:15:00,1.50982,1.50991,1.50972,1.50981,33800000.0
2009-06-15 15:16:00,1.50943,1.51009,1.50943,1.50967,29800000.0
2009-06-15 15:17:00,1.5097,1.51022,1.5097,1.50999,26000000.0
2009-06-15 15:18:00,1.51005,1.51013,1.50972,1.5101,38600000.0
2009-06-15 15:19:00,1.51021,1.51022,1.50988,1.50989,41400000.0
2009-06-15 15:20:00,1.50975,1.51008,1.50975,1.50996,38000000.0
2009-06-15 15:21:00,1.50978,1.51014,1.50963,1.50995,38200000.0
2009-06-15 15:22:00,1.50953,1.51007,1.50953,1.50997,13200000.0
2009-06-15 15:23:00,1.50999,1.5101,1.50964,1.50986,64800001.0
2009-06-15 15:24:00,1.50975,1.51007,1.50975,1.51001,35400001.0
2009-06-15 15:25:00,1.50965,1.51031,1.50965,1.51021,54200000.0
2009-06-15 15:26:00,1.51018,1.51032,1.51005,1.51017,32200000.0
2009-06-15 15:27:00,1.51013,1.51019,1.50989,1.51004,28800000.0
2009-06-15 15:28:00,1.51,1.51013,1.50984,1.50989,36000000.0
2009-06-15 15:29:00,1.50995,1.51029,1.50991,1.5102,38800000.0
2009-06-15 15:30:00,1.51017,1.51017,1.50997,1.51002,19200000.0
2009-06-15 15:31:00,1.51017,1.51027,1.50995,1.50995,20000000.0
2009-06-15 15:32:00,1.5103,1.51036,1.50997,1.51022,22400000.0
2009-06-15 15:33:00,1.51015,1.51035,1.51009,1.51035,49400000.0
2009-06-15 15:34:00,1.51033,1.51038,1.50992,1.51007,28800000.0
2009-06-15 15:35:00,1.51001,1.51009,1.50955,1.50975,41400000.0
2009-06-15 15:36:00,1.50957,1.5098,1.50954,1.5096,31000000.0
2009-06-15 15:37:00,1.50953,1.50976,1.50949,1.50971,33600000.0
2009-06-15 15:38:00,1.50972,1.50983,1.50953,1.50964,33000000.0
2009-06-15 15:39:00,1.50987,1.50994,1.50961,1.50971,33600000.0
2009-06-15 15:40:00,1.50985,1.50991,1.5095,1.5096,67399999.0
2009-06-15 15:41:00,1.50979,1.50981,1.50945,1.50956,45200001.0
2009-06-15 15:42:00,1.5095,1.5099,1.5095,1.50974,45600000.0
2009-06-15 15:43:00,1.50957,1.50971,1.50946,1.50971,53600000.0
2009-06-15 15:44:00,1.50917,1.50966,1.50917,1.50964,26000000.0
2009-06-15 15:45:00,1.50964,1.50978,1.5094,1.5096,36200000.0
2009-06-15 15:46:00,1.5094,1.50966,1.5093,1.50945,41800000.0
2009-06-15 15:47:00,1.50931,1.50948,1.50921,1.50935,18000000.0
2009-06-15 15:48:00,1.5093,1.50954,1.50921,1.50954,22600000.0
2009-06-15 15:49:00,1.50938,1.50966,1.5093,1.5095,42400000.0
2009-06-15 15:50:00,1.50938,1.50962,1.50922,1.50945,39800000.0
2009-06-15 15:51:00,1.50938,1.50956,1.50924,1.5093,60200000.0
2009-06-15 15:52:00,1.50908,1.50938,1.50893,1.50904,31200000.0
2009-06-15 15:53:00,1.50893,1.50947,1.50883,1.50935,34600000.0
2009-06-15 15:54:00,1.50925,1.50944,1.50905,1.5093,40400000.0
2009-06-15 15:55:00,1.50962,1.50962,1.50912,1.50933,28400000.0
2009-06-15 15:56:00,1.50923,1.50952,1.50918,1.50934,18400000.0
2009-06-15 15:57:00,1.50926,1.50977,1.50926,1.50965,70600000.0
2009-06-15 15:58:00,1.50942,1.50959,1.50912,1.50951,45600000.0
2009-06-15 15:59:00,1.50962,1.50962,1.50924,1.50943,47400000.0
2009-06-15 16:00:00,1.50952,1.50956,1.50907,1.50941,20600000.0
2009-06-15 16:01:00,1.50965,1.50973,1.50935,1.50967,43700000.0
2009-06-15 16:02:00,1.50975,1.50987,1.50962,1.50987,49599999.0
2009-06-15 16:03:00,1.50994,1.50996,1.50947,1.50963,50400000.0
2009-06-15 16:04:00,1.5096,1.50979,1.50948,1.5097,28400000.0
2009-06-15 16:05:00,1.50962,1.50972,1.50941,1.50963,33000001.0
2009-06-15 16:06:00,1.50955,1.50979,1.50948,1.50968,17200000.0
2009-06-15 16:07:00,1.50973,1.51015,1.50969,1.50999,42800000.0
2009-06-15 16:08:00,1.50963,1.51011,1.50963,1.50988,13200000.0
2009-06-15 16:09:00,1.50971,1.50996,1.50969,1.50996,16100000.0
2009-06-15 16:10:00,1.5099,1.50993,1.50961,1.5098,59200000.0
2009-06-15 16:11:00,1.50961,1.50994,1.50961,1.50992,25600000.0
2009-06-15 16:12:00,1.50962,1.50988,1.50962,1.50978,22000000.0
2009-06-15 16:13:00,1.50952,1.50982,1.50952,1.50977,10200000.0
2009-06-15 16:14:00,1.50963,1.50973,1.50939,1.50971,36200000.0
2009-06-15 16:15:00,1.50958,1.50984,1.50948,1.50955,44000000.0
2009-06-15 16:16:00,1.50958,1.50959,1.50921,1.50934,29400000.0
2009-06-15 16:17:00,1.50932,1.5096,1.50927,1.50941,27800000.0
2009-06-15 16:18:00,1.50931,1.5095,1.50917,1.50942,28000000.0
2009-06-15 16:19:00,1.50923,1.50945,1.5091,1.50934,45600000.0
2009-06-15 16:20:00,1.50937,1.50951,1.50899,1.50951,60000000.0
2009-06-15 16:21:00,1.50941,1.50957,1.50932,1.50946,33200000.0
2009-06-15 16:22:00,1.50906,1.50956,1.50903,1.50944,26200000.0
2009-06-15 16:23:00,1.50938,1.50956,1.50923,1.50923,58200000.0
2009-06-15 16:24:00,1.50928,1.5094,1.50905,1.50933,9800000.0
2009-06-15 16:25:00,1.50927,1.50934,1.50877,1.50904,28400000.0
2009-06-15 16:26:00,1.50819,1.50908,1.50819,1.50882,36600000.0
2009-06-15 16:27:00,1.5089,1.50921,1.5089,1.50902,12600000.0
2009-06-15 16:28:00,1.50915,1.50919,1.50872,1.50912,38400000.0
2009-06-15 16:29:00,1.50925,1.50934,1.50899,1.50917,70399999.0
2009-06-15 16:30:00,1.50885,1.50913,1.50874,1.50911,48199999.0
2009-06-15 16:31:00,1.50877,1.50901,1.50848,1.50894,21000000.0
2009-06-15 16:32:00,1.5091,1.5091,1.50868,1.50878,48800000.0
2009-06-15 16:33:00,1.50872,1.50907,1.50871,1.50898,48600000.0
2009-06-15 16:34:00,1.50887,1.50893,1.50829,1.5087,61000000.0
2009-06-15 16:35:00,1.50889,1.50924,1.50883,1.5091,22800000.0
2009-06-15 16:36:00,1.509,1.50913,1.50868,1.50886,61600000.0
2009-06-15 16:37:00,1.50903,1.50916,1.50883,1.50903,57400000.0
2009-06-15 16:38:00,1.50888,1.50926,1.50888,1.50912,27400000.0
2009-06-15 16:39:00,1.50896,1.50919,1.50885,1.50896,33400000.0
2009-06-15 16:40:00,1.50877,1.50946,1.50877,1.5093,21800000.0
2009-06-15 16:41:00,1.509,1.5093,1.509,1.50926,27200000.0
2009-06-15 16:42:00,1.50888,1.50931,1.50888,1.50922,41400000.0
2009-06-15 16:43:00,1.50917,1.50925,1.50895,1.50914,43000000.0
2009-06-15 16:44:00,1.50905,1.50922,1.50893,1.50895,43400000.0
2009-06-15 16:45:00,1.50899,1.50916,1.5088,1.50904,51600000.0
2009-06-15 16:46:00,1.50915,1.50923,1.50873,1.50912,63400000.0
2009-06-15 16:47:00,1.50904,1.5093,1.509,1.5091,46200000.0
2009-06-15 16:48:00,1.50902,1.50943,1.50902,1.50921,14400000.0
2009-06-15 16:49:00,1.5092,1.50958,1.5092,1.5094,32800000.0
2009-06-15 16:50:00,1.50938,1.50951,1.50923,1.50934,47800000.0
2009-06-15 16:51:00,1.50918,1.50949,1.50896,1.50949,50700001.0
2009-06-15 16:52:00,1.50902,1.50941,1.50902,1.50929,62999999.0
2009-06-15 16:53:00,1.50915,1.5095,1.50914,1.50928,44000000.0
2009-06-15 16:54:00,1.50947,1.50954,1.50915,1.50932,30400000.0
2009-06-15 16:55:00,1.50927,1.50953,1.50917,1.50948,32400000.0
2009-06-15 16:56:00,1.50919,1.5095,1.50919,1.50926,40200000.0
2009-06-15 16:57:00,1.50936,1.50947,1.5092,1.50931,38000000.0
2009-06-15 16:58:00,1.50917,1.5094,1.50912,1.50926,15800000.0
2009-06-15 16:59:00,1.50905,1.50934,1.50897,1.50908,58200000.0
2009-06-15 17:00:00,1.50907,1.50913,1.50843,1.50856,31800000.0
2009-06-15 17:01:00,1.50854,1.50867,1.50819,1.50846,36400000.0
2009-06-15 17:02:00,1.50865,1.50869,1.50838,1.50838,14200000.0
2009-06-15 17:03:00,1.50862,1.50871,1.50808,1.50842,30600000.0
2009-06-15 17:04:00,1.50863,1.50878,1.50863,1.50878,6600000.0
2009-06-15 17:05:00,1.5089,1.50894,1.50865,1.5088,34400000.0
2009-06-15 17:06:00,1.50861,1.50861,1.50811,1.50855,23200000.0
2009-06-15 17:07:00,1.50869,1.50893,1.50851,1.50854,29400000.0
2009-06-15 17:08:00,1.50891,1.50891,1.50852,1.50852,49200000.0
2009-06-15 17:09:00,1.50843,1.50862,1.50837,1.50852,49900000.0
2009-06-15 17:10:00,1.50865,1.50865,1.50826,1.50831,45200000.0
2009-06-15 17:11:00,1.50832,1.50861,1.50825,1.50861,23800000.0
2009-06-15 17:12:00,1.5087,1.5087,1.50828,1.50866,56400000.0
2009-06-15 17:13:00,1.5088,1.50896,1.50868,1.50874,16400000.0
2009-06-15 17:14:00,1.5086,1.50887,1.5086,1.50885,41400000.0
2009-06-15 17:15:00,1.50836,1.50886,1.50813,1.50886,22200000.0
2009-06-15 17:16:00,1.5087,1.5088,1.50848,1.5086,63400001.0
2009-06-15 17:17:00,1.50848,1.50864,1.50838,1.50838,32000000.0
2009-06-15 17:18:00,1.50832,1.50849,1.50813,1.50848,45600000.0
2009-06-15 17:19:00,1.5084,1.50852,1.50818,1.50833,30000000.0
2009-06-15 17:20:00,1.50834,1.50834,1.5079,1.5079,30400000.0
2009-06-15 17:21:00,1.50768,1.50782,1.50732,1.50732,30400000.0
2009-06-15 17:22:00,1.50725,1.50734,1.50667,1.50667,71499999.0
2009-06-15 17:23:00,1.5066,1.50719,1.5066,1.50705,42400000.0
2009-06-15 17:24:00,1.50708,1.50747,1.50708,1.50733,15200000.0
2009-06-15 17:25:00,1.50752,1.50758,1.50716,1.50732,38200000.0
2009-06-15 17:26:00,1.50704,1.5075,1.50704,1.50734,39200000.0
2009-06-15 17:27:00,1.50734,1.5075,1.50719,1.50728,35600000.0
2009-06-15 17:28:00,1.50708,1.50749,1.50708,1.50748,21600000.0
2009-06-15 17:29:00,1.50728,1.5076,1.50728,1.50748,24400000.0
2009-06-15 17:30:00,1.50733,1.50762,1.50721,1.50738,35200000.0
2009-06-15 17:31:00,1.50735,1.50748,1.50725,1.50747,49400000.0
2009-06-15 17:32:00,1.50725,1.50758,1.50725,1.50748,15000000.0
2009-06-15 17:33:00,1.50751,1.50759,1.50721,1.50747,42200000.0
2009-06-15 17:34:00,1.50713,1.5075,1.50713,1.50739,24600000.0
2009-06-15 17:35:00,1.50731,1.50736,1.50718,1.5072,32600000.0
2009-06-15 17:36:00,1.50716,1.50734,1.50681,1.50704,62399999.0
2009-06-15 17:37:00,1.50708,1.5072,1.50688,1.50711,26000000.0
2009-06-15 17:38:00,1.50663,1.50696,1.50634,1.50677,25600000.0
2009-06-15 17:39:00,1.50679,1.50701,1.50679,1.50681,40600000.0
2009-06-15 17:40:00,1.50722,1.50722,1.50666,1.50693,20200000.0
2009-06-15 17:41:00,1.50712,1.50712,1.50684,1.5069,27400000.0
2009-06-15 17:42:00,1.50693,1.507,1.50665,1.50674,18400000.0
2009-06-15 17:43:00,1.50685,1.50726,1.50677,1.50726,64599999.0
2009-06-15 17:44:00,1.50693,1.5082,1.50685,1.50819,23900000.0
2009-06-15 17:45:00,1.50817,1.50826,1.50781,1.50781,48800000.0
2009-06-15 17:46:00,1.50785,1.5082,1.50785,1.50816,32600000.0
2009-06-15 17:47:00,1.5079,1.50804,1.50775,1.50777,60000001.0
2009-06-15 17:48:00,1.50722,1.50764,1.50708,1.5074,31000000.0
2009-06-15 17:49:00,1.50733,1.50755,1.50711,1.50711,46800000.0
2009-06-15 17:50:00,1.50692,1.50714,1.50676,1.50695,33800000.0
2009-06-15 17:51:00,1.50696,1.50733,1.50682,1.50733,29400000.0
2009-06-15 17:52:00,1.50703,1.50741,1.50703,1.50724,63800002.0
2009-06-15 17:53:00,1.50707,1.50727,1.50694,1.50708,70800000.0
2009-06-15 17:54:00,1.50708,1.50758,1.50708,1.50753,16200000.0
2009-06-15 17:55:00,1.50733,1.50768,1.50724,1.50728,18200000.0
2009-06-15 17:56:00,1.50701,1.50762,1.50695,1.50732,37600000.0
2009-06-15 17:57:00,1.50742,1.50753,1.50722,1.50739,51000001.0
2009-06-15 17:58:00,1.50723,1.50748,1.50711,1.50748,31400000.0
2009-06-15 17:59:00,1.50765,1.50811,1.50761,1.5081,23800000.0
2009-06-15 18:00:00,1.50813,1.50822,1.50771,1.50771,50799999.0
2009-06-15 18:01:00,1.50795,1.508,1.50768,1.5078,25400000.0
2009-06-15 18:02:00,1.50773,1.50807,1.50769,1.50769,14000000.0
2009-06-15 18:03:00,1.50773,1.50786,1.50766,1.5077,37000000.0
2009-06-15 18:04:00,1.50784,1.50794,1.50756,1.50779,28600000.0
2009-06-15 18:05:00,1.50772,1.5078,1.50747,1.50771,14600000.0
2009-06-15 18:06:00,1.50765,1.50765,1.50742,1.50752,20000000.0
2009-06-15 18:07:00,1.5074,1.50756,1.50734,1.50739,27800000.0
2009-06-15 18:08:00,1.50736,1.5074,1.50703,1.50712,63400001.0
2009-06-15 18:09:00,1.50723,1.50738,1.50715,1.50732,28400000.0
2009-06-15 18:10:00,1.50726,1.50737,1.50712,1.50737,10200000.0
2009-06-15 18:11:00,1.50743,1.50748,1.50708,1.50736,31600000.0
2009-06-15 18:12:00,1.50718,1.50755,1.50717,1.50744,37800000.0
2009-06-15 18:13:00,1.50746,1.50772,1.50741,1.50753,33800000.0
2009-06-15 18:14:00,1.50745,1.50762,1.50721,1.50745,59000000.0
2009-06-15 18:15:00,1.5075,1.5078,1.5075,1.50762,30200000.0
2009-06-15 18:16:00,1.50758,1.50785,1.50758,1.50783,26200000.0
2009-06-15 18:17:00,1.50769,1.50769,1.5075,1.5075,5000000.0
2009-06-15 18:18:00,1.50737,1.50771,1.50737,1.50764,47400002.0
2009-06-15 18:19:00,1.50757,1.50766,1.50707,1.50751,62300000.0
2009-06-15 18:20:00,1.50728,1.50748,1.50719,1.50746,62000000.0
2009-06-15 18:21:00,1.50742,1.50745,1.50671,1.50703,51000000.0
2009-06-15 18:22:00,1.50693,1.50693,1.5067,1.5067,3400000.0
2009-06-15 18:23:00,1.50662,1.50685,1.50655,1.50671,24000000.0
2009-06-15 18:24:00,1.5066,1.50677,1.50639,1.50656,40000000.0
2009-06-15 18:25:00,1.50677,1.50688,1.50652,1.50657,28400000.0
2009-06-15 18:26:00,1.50649,1.50687,1.50649,1.50684,29800000.0
2009-06-15 18:27:00,1.50683,1.50712,1.50674,1.50698,43200000.0
2009-06-15 18:28:00,1.50675,1.50704,1.50674,1.50691,20600000.0
2009-06-15 18:29:00,1.50671,1.50683,1.50636,1.50668,35600000.0
2009-06-15 18:30:00,1.50667,1.5068,1.50641,1.50652,46800000.0
2009-06-15 18:31:00,1.50692,1.50704,1.5065,1.50676,45400000.0
2009-06-15 18:32:00,1.50685,1.5069,1.50647,1.50654,36200000.0
2009-06-15 18:33:00,1.5066,1.5068,1.50649,1.50669,41600000.0
2009-06-15 18:34:00,1.50663,1.50698,1.50663,1.50675,31000000.0
2009-06-15 18:35:00,1.50677,1.50683,1.50652,1.50659,27800000.0
2009-06-15 18:36:00,1.50648,1.50683,1.50648,1.50672,28400000.0
2009-06-15 18:37:00,1.50679,1.50696,1.5066,1.50661,37600000.0
2009-06-15 18:38:00,1.50652,1.50682,1.50646,1.50646,15800000.0
2009-06-15 18:39:00,1.50665,1.50681,1.50645,1.50677,28400000.0
2009-06-15 18:40:00,1.5066,1.50671,1.50645,1.50653,51600000.0
2009-06-15 18:41:00,1.50672,1.50675,1.50633,1.50644,27800000.0
2009-06-15 18:42:00,1.5064,1.50659,1.50627,1.5064,65200000.0
2009-06-15 18:43:00,1.5065,1.50653,1.50626,1.50636,51400000.0
2009-06-15 18:44:00,1.50645,1.5065,1.50616,1.50616,19800000.0
2009-06-15 18:45:00,1.50646,1.50646,1.50608,1.50622,28400000.0
2009-06-15 18:46:00,1.50647,1.50648,1.50604,1.50614,45800000.0
2009-06-15 18:47:00,1.50617,1.50647,1.50616,1.50635,41800000.0
2009-06-15 18:48:00,1.50615,1.50653,1.50615,1.50646,35000000.0
2009-06-15 18:49:00,1.50618,1.50646,1.50605,1.50634,37400000.0
2009-06-15 18:50:00,1.50637,1.50643,1.50605,1.50628,41000000.0
2009-06-15 18:51:00,1.5062,1.5063,1.50614,1.50619,47800000.0
2009-06-15 18:52:00,1.50612,1.50642,1.50612,1.50623,25600000.0
2009-06-15 18:53:00,1.50642,1.50648,1.5062,1.50641,36800000.0
2009-06-15 18:54:00,1.50635,1.50644,1.50617,1.50628,18600000.0
2009-06-15 18:55:00,1.50655,1.50663,1.50633,1.50633,24000001.0
2009-06-15 18:56:00,1.50603,1.50651,1.50603,1.50634,39600000.0
2009-06-15 18:57:00,1.5061,1.50622,1.50592,1.50612,32200000.0
2009-06-15 18:58:00,1.50576,1.50631,1.50576,1.50602,43600000.0
2009-06-15 18:59:00,1.50622,1.50629,1.50593,1.50614,25400000.0
2009-06-15 19:00:00,1.50625,1.50635,1.50579,1.50605,40600000.0
2009-06-15 19:01:00,1.50603,1.50627,1.50589,1.50592,33800000.0
2009-06-15 19:02:00,1.50605,1.50626,1.50605,1.50621,13400000.0
2009-06-15 19:03:00,1.50612,1.5062,1.50588,1.50591,39800000.0
2009-06-15 19:04:00,1.50583,1.50616,1.50583,1.50605,20200000.0
2009-06-15 19:05:00,1.506,1.50614,1.50582,1.50605,35800000.0
2009-06-15 19:06:00,1.50606,1.50621,1.50584,1.50621,38599999.0
2009-06-15 19:07:00,1.50615,1.50626,1.50597,1.50604,25000000.0
2009-06-15 19:08:00,1.50582,1.50621,1.50582,1.5062,35800000.0
2009-06-15 19:09:00,1.50619,1.50619,1.50585,1.50613,44200000.0
2009-06-15 19:10:00,1.50595,1.50627,1.50581,1.50596,55400001.0
2009-06-15 19:11:00,1.50615,1.5062,1.50581,1.50607,65600001.0
2009-06-15 19:12:00,1.50594,1.50619,1.50594,1.50613,13600000.0
2009-06-15 19:13:00,1.50632,1.50632,1.50599,1.50599,28300000.0
2009-06-15 19:14:00,1.5059,1.50626,1.5059,1.50615,29600000.0
2009-06-15 19:15:00,1.5061,1.50626,1.50598,1.50613,22000000.0
2009-06-15 19:16:00,1.50589,1.50619,1.50589,1.50618,45600001.0
2009-06-15 19:17:00,1.5063,1.5063,1.506,1.50609,32200000.0
2009-06-15 19:18:00,1.50608,1.5062,1.50591,1.506,37200000.0
2009-06-15 19:19:00,1.50605,1.50622,1.5059,1.50617,45800000.0
2009-06-15 19:20:00,1.5059,1.50619,1.5059,1.50599,13200000.0
2009-06-15 19:21:00,1.50605,1.50609,1.50572,1.50579,43400000.0
2009-06-15 19:22:00,1.50564,1.50609,1.50564,1.50594,50999999.0
2009-06-15 19:23:00,1.50582,1.50595,1.50575,1.50575,44600000.0
2009-06-15 19:24:00,1.50573,1.50595,1.50573,1.50595,42199999.0
2009-06-15 19:25:00,1.50585,1.50602,1.50578,1.50589,32800000.0
2009-06-15 19:26:00,1.50558,1.506,1.50558,1.50583,33400000.0
2009-06-15 19:27:00,1.50577,1.50589,1.50545,1.50569,37800000.0
2009-06-15 19:28:00,1.50557,1.50587,1.50557,1.50567,32800000.0
2009-06-15 19:29:00,1.50586,1.50594,1.50557,1.50557,52600000.0
2009-06-15 19:30:00,1.50575,1.50575,1.5055,1.50572,34200000.0
2009-06-15 19:31:00,1.5056,1.50579,1.50553,1.5057,38200000.0
2009-06-15 19:32:00,1.5059,1.50597,1.50565,1.50572,25200000.0
2009-06-15 19:33:00,1.50592,1.50597,1.50571,1.50575,28800000.0
2009-06-15 19:34:00,1.5057,1.50581,1.50546,1.50565,53000000.0
2009-06-15 19:35:00,1.50577,1.50584,1.50536,1.50555,54000000.0
2009-06-15 19:36:00,1.50533,1.50579,1.50533,1.50578,19600000.0
2009-06-15 19:37:00,1.50562,1.50578,1.50544,1.50559,84799999.0
2009-06-15 19:38:00,1.50529,1.50574,1.50529,1.50566,40800000.0
2009-06-15 19:39:00,1.50555,1.50577,1.5054,1.50557,52200000.0
2009-06-15 19:40:00,1.50552,1.50571,1.5053,1.50558,36800000.0
2009-06-15 19:41:00,1.50562,1.50564,1.50539,1.50549,62800000.0
2009-06-15 19:42:00,1.50518,1.50576,1.50518,1.50562,52600000.0
2009-06-15 19:43:00,1.50565,1.50585,1.50555,1.50561,27200000.0
2009-06-15 19:44:00,1.50588,1.50593,1.50557,1.50576,17000000.0
2009-06-15 19:45:00,1.50581,1.50609,1.50575,1.50592,32200000.0
2009-06-15 19:46:00,1.5057,1.50612,1.5057,1.50595,23200000.0
2009-06-15 19:47:00,1.5062,1.50631,1.5061,1.50624,19100000.0
2009-06-15 19:48:00,1.5063,1.50653,1.50623,1.50652,31400000.0
2009-06-15 19:49:00,1.5066,1.5066,1.50629,1.50629,14800000.0
2009-06-15 19:50:00,1.50623,1.50652,1.50623,1.50651,22400000.0
2009-06-15 19:51:00,1.50647,1.50648,1.50625,1.50643,33000000.0
2009-06-15 19:52:00,1.50637,1.50637,1.5061,1.50634,40400000.0
2009-06-15 19:53:00,1.50629,1.50635,1.50618,1.50633,31400000.0
2009-06-15 19:54:00,1.50645,1.50653,1.50611,1.50625,43000000.0
2009-06-15 19:55:00,1.50624,1.50635,1.50613,1.50627,72399999.0
2009-06-15 19:56:00,1.50605,1.50615,1.50591,1.50598,22200000.0
2009-06-15 19:57:00,1.50623,1.50623,1.50566,1.50608,44000000.0
2009-06-15 19:58:00,1.5061,1.50638,1.5061,1.50635,24000000.0
2009-06-15 19:59:00,1.50623,1.50623,1.50599,1.50599,29200000.0
2009-06-15 20:00:00,1.50627,1.50627,1.50575,1.5059,45000000.0
2009-06-15 20:01:00,1.50602,1.50602,1.50572,1.50572,17400000.0
2009-06-15 20:02:00,1.50568,1.50581,1.50557,1.50572,32000000.0
2009-06-15 20:03:00,1.50571,1.50576,1.5056,1.50572,41400000.0
2009-06-15 20:04:00,1.50559,1.50601,1.50559,1.50601,18800000.0
2009-06-15 20:05:00,1.50599,1.50606,1.50566,1.50566,11400000.0
2009-06-15 20:06:00,1.50604,1.50604,1.50562,1.50571,31000000.0
2009-06-15 20:07:00,1.50585,1.50585,1.50561,1.5057,10600000.0
2009-06-15 20:08:00,1.50587,1.50593,1.50563,1.5057,12800000.0
2009-06-15 20:09:00,1.50587,1.50587,1.5056,1.50576,48400000.0
2009-06-15 20:10:00,1.50557,1.50596,1.50557,1.50578,25800000.0
2009-06-15 20:11:00,1.50563,1.50604,1.50563,1.50602,52600001.0
2009-06-15 20:12:00,1.50582,1.50582,1.50554,1.50572,32000000.0
2009-06-15 20:13:00,1.5057,1.5059,1.50565,1.50576,66600001.0
2009-06-15 20:14:00,1.50581,1.50588,1.50566,1.50575,85400000.0
2009-06-15 20:15:00,1.50589,1.50589,1.50567,1.50576,28000000.0
2009-06-15 20:16:00,1.50551,1.50587,1.5055,1.50578,31000000.0
2009-06-15 20:17:00,1.50592,1.50597,1.50564,1.50564,29400000.0
2009-06-15 20:18:00,1.50547,1.50594,1.50547,1.50582,26400000.0
2009-06-15 20:19:00,1.50563,1.50563,1.50528,1.50551,20200000.0
2009-06-15 20:20:00,1.50533,1.50577,1.50533,1.50577,26200000.0
2009-06-15 20:21:00,1.50582,1.50595,1.50562,1.50571,23400000.0
2009-06-15 20:22:00,1.50574,1.50574,1.50551,1.5057,35000000.0
2009-06-15 20:23:00,1.50574,1.50576,1.50539,1.5055,33600000.0
2009-06-15 20:24:00,1.50523,1.50551,1.50522,1.50551,10000000.0
2009-06-15 20:25:00,1.5055,1.50561,1.50543,1.50556,54200000.0
2009-06-15 20:26:00,1.50522,1.50562,1.50522,1.50562,26800000.0
2009-06-15 20:27:00,1.5057,1.50571,1.50543,1.50552,22200000.0
2009-06-15 20:28:00,1.50531,1.50573,1.50531,1.50564,33800000.0
2009-06-15 20:29:00,1.5056,1.50566,1.50536,1.50557,42200000.0
2009-06-15 20:30:00,1.50547,1.50565,1.50537,1.50557,31200000.0
2009-06-15 20:31:00,1.50553,1.50569,1.50534,1.50563,67600001.0
2009-06-15 20:32:00,1.50531,1.50569,1.50531,1.50565,32800000.0
2009-06-15 20:33:00,1.50542,1.50561,1.50542,1.50559,52600000.0
2009-06-15 20:34:00,1.50567,1.50567,1.50538,1.50552,40000000.0
2009-06-15 20:35:00,1.50549,1.50558,1.50541,1.50544,46400000.0
2009-06-15 20:36:00,1.5055,1.50551,1.50523,1.50551,23000000.0
2009-06-15 20:37:00,1.50555,1.50559,1.50524,1.50524,25800000.0
2009-06-15 20:38:00,1.5054,1.50578,1.5054,1.50573,13200000.0
2009-06-15 20:39:00,1.50572,1.50573,1.50544,1.50561,43400000.0
2009-06-15 20:40:00,1.50555,1.50582,1.50546,1.50568,19800000.0
2009-06-15 20:41:00,1.50562,1.50591,1.5055,1.50591,17800000.0
2009-06-15 20:42:00,1.50582,1.50629,1.5057,1.5061,73800002.0
2009-06-15 20:43:00,1.50616,1.50633,1.50599,1.50622,52000000.0
2009-06-15 20:44:00,1.50625,1.50625,1.50596,1.50612,35000000.0
2009-06-15 20:45:00,1.50616,1.50638,1.50606,1.50632,30800000.0
2009-06-15 20:46:00,1.506,1.50654,1.506,1.50624,34800000.0
2009-06-15 20:47:00,1.5063,1.50634,1.5061,1.5061,38800000.0
2009-06-15 20:48:00,1.50619,1.50619,1.50602,1.50605,29200000.0
2009-06-15 20:49:00,1.5062,1.50628,1.50608,1.50614,22600000.0
2009-06-15 20:50:00,1.50593,1.50637,1.50593,1.50625,30200000.0
2009-06-15 20:51:00,1.50631,1.50634,1.50611,1.50634,16400000.0
2009-06-15 20:52:00,1.50608,1.50649,1.50608,1.50642,52600000.0
2009-06-15 20:53:00,1.50621,1.50634,1.50602,1.50634,32400000.0
2009-06-15 20:54:00,1.506,1.50638,1.506,1.50628,17600000.0
2009-06-15 20:55:00,1.50645,1.5065,1.50626,1.50627,29000000.0
2009-06-15 20:56:00,1.50617,1.50652,1.50617,1.50635,38400000.0
2009-06-15 20:57:00,1.50632,1.50648,1.50617,1.50631,40200000.0
2009-06-15 20:58:00,1.5063,1.50646,1.50617,1.50635,42400000.0
2009-06-15 20:59:00,1.50662,1.50666,1.50628,1.5063,45400000.0
2009-06-15 21:00:00,1.5062,1.50642,1.50607,1.50631,15800000.0
2009-06-15 21:01:00,1.50601,1.50601,1.50594,1.50594,7600000.0
2009-06-15 21:02:00,1.50593,1.506,1.50579,1.50595,48400000.0
2009-06-15 21:03:00,1.50597,1.50603,1.50573,1.50594,40600000.0
2009-06-15 21:04:00,1.506,1.50603,1.50578,1.50593,47200000.0
2009-06-15 21:05:00,1.50594,1.506,1.50575,1.50587,23800000.0
2009-06-15 21:06:00,1.50552,1.50587,1.50552,1.50576,12000000.0
2009-06-15 21:07:00,1.50555,1.50574,1.50541,1.50566,47400001.0
2009-06-15 21:08:00,1.50537,1.50578,1.50537,1.5056,25400000.0
2009-06-15 21:09:00,1.50561,1.50589,1.50546,1.50589,19200000.0
2009-06-15 21:10:00,1.5059,1.5059,1.50558,1.50569,35200000.0
2009-06-15 21:11:00,1.50561,1.50578,1.50557,1.50572,48000000.0
2009-06-15 21:12:00,1.50563,1.5059,1.50555,1.50573,72600000.0
2009-06-15 21:13:00,1.50573,1.50596,1.50561,1.50596,27600000.0
2009-06-15 21:14:00,1.50592,1.50618,1.50592,1.50618,15400000.0
2009-06-15 21:15:00,1.50599,1.50613,1.5058,1.5061,45400000.0
2009-06-15 21:16:00,1.50589,1.50604,1.50585,1.50604,34000000.0
2009-06-15 21:17:00,1.50614,1.5062,1.5059,1.50604,15200000.0
2009-06-15 21:18:00,1.50587,1.50619,1.50579,1.50592,35600000.0
2009-06-15 21:19:00,1.50594,1.50611,1.50579,1.50609,50200000.0
2009-06-15 21:20:00,1.50622,1.50622,1.50588,1.50591,29000000.0
2009-06-15 21:21:00,1.50586,1.50605,1.50581,1.50605,51800000.0
2009-06-15 21:22:00,1.50587,1.50596,1.50587,1.50596,2800000.0
2009-06-15 21:23:00,1.50601,1.50601,1.50551,1.50551,12800000.0
2009-06-15 21:24:00,1.50567,1.50591,1.50566,1.50584,35200000.0
2009-06-15 21:25:00,1.50568,1.50607,1.50566,1.50605,30600000.0
2009-06-15 21:26:00,1.50583,1.50615,1.50579,1.5061,33400000.0
2009-06-15 21:27:00,1.50607,1.50613,1.50587,1.50613,65400000.0
2009-06-15 21:28:00,1.5059,1.50628,1.5059,1.50628,19000000.0
2009-06-15 21:29:00,1.50622,1.50628,1.5059,1.50613,42600000.0
2009-06-15 21:30:00,1.5059,1.50614,1.5059,1.50609,38800000.0
2009-06-15 21:31:00,1.50601,1.50611,1.5059,1.50605,28200000.0
2009-06-15 21:32:00,1.50565,1.50589,1.50551,1.50589,36199999.0
2009-06-15 21:33:00,1.50582,1.50585,1.50565,1.50585,60600001.0
2009-06-15 21:34:00,1.50547,1.50589,1.50547,1.50589,21400000.0
2009-06-15 21:35:00,1.50605,1.50606,1.50572,1.50604,33000000.0
2009-06-15 21:36:00,1.50608,1.50648,1.50601,1.50635,42000000.0
2009-06-15 21:37:00,1.50623,1.5063,1.50602,1.50623,23800000.0
2009-06-15 21:38:00,1.5061,1.50625,1.50595,1.50623,47800000.0
2009-06-15 21:39:00,1.50613,1.50635,1.50608,1.50626,11200000.0
2009-06-15 21:40:00,1.50583,1.50628,1.50583,1.50602,22400000.0
2009-06-15 21:41:00,1.50608,1.50611,1.50588,1.50603,8000000.0
2009-06-15 21:42:00,1.50592,1.50611,1.50587,1.50596,48199999.0
2009-06-15 21:43:00,1.50593,1.50624,1.50593,1.50618,27000000.0
2009-06-15 21:44:00,1.50579,1.5063,1.50579,1.50615,35000000.0
2009-06-15 21:45:00,1.50597,1.50623,1.50584,1.50601,30200000.0
2009-06-15 21:46:00,1.50578,1.50596,1.50574,1.50574,10800000.0
2009-06-15 21:47:00,1.50584,1.50601,1.50573,1.5059,68799999.0
2009-06-15 21:48:00,1.50574,1.50592,1.50574,1.50581,36000000.0
2009-06-15 21:49:00,1.50592,1.50606,1.5058,1.50592,33200000.0
2009-06-15 21:50:00,1.50576,1.506,1.50576,1.506,27200001.0
2009-06-15 21:51:00,1.50593,1.50614,1.50582,1.50603,35000000.0
2009-06-15 21:52:00,1.50604,1.50604,1.50576,1.50589,11200000.0
2009-06-15 21:53:00,1.50566,1.5062,1.50566,1.50608,29400000.0
2009-06-15 21:54:00,1.50568,1.50585,1.50558,1.50576,17000000.0
2009-06-15 21:55:00,1.50576,1.50584,1.50552,1.50574,51799999.0
2009-06-15 21:56:00,1.5056,1.50598,1.5056,1.50583,15200000.0
2009-06-15 21:57:00,1.5057,1.50621,1.5057,1.50621,29000000.0
2009-06-15 21:58:00,1.50581,1.50627,1.50581,1.50627,54400000.0
2009-06-15 21:59:00,1.5063,1.50638,1.50607,1.50622,41400000.0
2009-06-15 22:00:00,1.50618,1.50642,1.50609,1.5063,23400000.0
2009-06-15 22:01:00,1.50606,1.50636,1.50593,1.50636,68600002.0
2009-06-15 22:02:00,1.5061,1.50634,1.5061,1.5063,20800000.0
2009-06-15 22:03:00,1.50613,1.50633,1.50603,1.50627,42800000.0
2009-06-15 22:04:00,1.50624,1.50624,1.5057,1.50611,30600000.0
2009-06-15 22:05:00,1.50598,1.5063,1.50593,1.50611,44800001.0
2009-06-15 22:06:00,1.50593,1.50597,1.50544,1.50566,84400002.0
2009-06-15 22:07:00,1.50578,1.50623,1.50576,1.50618,31200000.0
2009-06-15 22:08:00,1.5057,1.50623,1.5057,1.50579,23800000.0
2009-06-15 22:09:00,1.5058,1.50625,1.5058,1.50625,29400000.0
2009-06-15 22:10:00,1.50608,1.50624,1.50608,1.50624,9000000.0
2009-06-15 22:11:00,1.50623,1.50623,1.50604,1.50604,4600000.0
2009-06-15 22:12:00,1.50583,1.50632,1.50583,1.50623,37000000.0
2009-06-15 22:13:00,1.5063,1.50642,1.50609,1.50635,52200002.0
2009-06-15 22:14:00,1.5062,1.50647,1.50599,1.50645,21800000.0
2009-06-15 22:15:00,1.50608,1.50631,1.50598,1.50623,36800000.0
2009-06-15 22:16:00,1.50652,1.50655,1.50603,1.50628,36890000.0
2009-06-15 22:17:00,1.50636,1.50636,1.50612,1.50612,43400000.0
2009-06-15 22:18:00,1.50609,1.50637,1.50608,1.50626,14400000.0
2009-06-15 22:19:00,1.50638,1.50638,1.50608,1.50608,51399999.0
2009-06-15 22:20:00,1.5063,1.5063,1.50607,1.50614,36200000.0
2009-06-15 22:21:00,1.50635,1.50635,1.50612,1.5062,40300000.0
2009-06-15 22:22:00,1.50627,1.50635,1.50604,1.50621,54200000.0
2009-06-15 22:23:00,1.50618,1.50643,1.50618,1.50625,57200000.0
2009-06-15 22:24:00,1.5061,1.50639,1.50597,1.50638,42600000.0
2009-06-15 22:25:00,1.50632,1.50639,1.50609,1.5062,30400000.0
2009-06-15 22:26:00,1.50578,1.50617,1.50578,1.5061,97000002.0
2009-06-15 22:27:00,1.50592,1.50602,1.50585,1.50601,17400000.0
2009-06-15 22:28:00,1.50602,1.50602,1.5055,1.50559,33600000.0
2009-06-15 22:29:00,1.50563,1.50574,1.50556,1.50567,66000000.0
2009-06-15 22:30:00,1.50565,1.50566,1.50547,1.5056,27800000.0
2009-06-15 22:31:00,1.50566,1.50607,1.50565,1.50586,39200000.0
2009-06-15 22:32:00,1.50567,1.50602,1.50567,1.50576,34600000.0
2009-06-15 22:33:00,1.50564,1.50569,1.50551,1.50551,55200000.0
2009-06-15 22:34:00,1.5056,1.50594,1.5056,1.50594,20800000.0
2009-06-15 22:35:00,1.50589,1.50596,1.50569,1.50569,20600000.0
2009-06-15 22:36:00,1.50569,1.50616,1.50569,1.506,61600001.0
2009-06-15 22:37:00,1.50568,1.50599,1.50568,1.50586,15800000.0
2009-06-15 22:38:00,1.50578,1.50592,1.50569,1.50572,65200001.0
2009-06-15 22:39:00,1.50595,1.50602,1.50567,1.50571,39200000.0
2009-06-15 22:40:00,1.50585,1.50592,1.50573,1.50587,44400000.0
2009-06-15 22:41:00,1.50582,1.50583,1.50567,1.50567,26600000.0
2009-06-15 22:42:00,1.50575,1.5059,1.50564,1.50574,27400000.0
2009-06-15 22:43:00,1.50583,1.50589,1.5056,1.50581,43800000.0
2009-06-15 22:44:00,1.50561,1.50623,1.50561,1.50623,5000000.0
2009-06-15 22:45:00,1.50615,1.50633,1.50581,1.50581,41000000.0
2009-06-15 22:46:00,1.50568,1.50604,1.50562,1.50592,47400000.0
2009-06-15 22:47:00,1.506,1.50603,1.50589,1.50603,16200000.0
2009-06-15 22:48:00,1.50583,1.50618,1.50583,1.50611,18200000.0
2009-06-15 22:49:00,1.50598,1.50609,1.50579,1.50594,45600000.0
2009-06-15 22:50:00,1.50577,1.506,1.50577,1.50586,18200000.0
2009-06-15 22:51:00,1.50602,1.50602,1.50585,1.50585,4400000.0
2009-06-15 22:52:00,1.50587,1.50625,1.50587,1.50607,25800000.0
2009-06-15 22:53:00,1.50625,1.50631,1.50591,1.50605,76400000.0
2009-06-15 22:54:00,1.50592,1.50629,1.50592,1.50607,21000000.0
2009-06-15 22:55:00,1.50586,1.50643,1.50586,1.50643,39800000.0
2009-06-15 22:56:00,1.506,1.5063,1.5059,1.50604,47400000.0
2009-06-15 22:57:00,1.5061,1.50629,1.50592,1.50619,78400000.0
2009-06-15 22:58:00,1.50637,1.50649,1.50614,1.5063,32400000.0
2009-06-15 22:59:00,1.50626,1.50638,1.50585,1.50585,40600000.0
2009-06-15 23:00:00,1.50568,1.50613,1.50568,1.50597,60400002.0
2009-06-15 23:01:00,1.5059,1.5061,1.5056,1.5056,48200000.0
2009-06-15 23:02:00,1.50605,1.50612,1.50582,1.50586,44800000.0
2009-06-15 23:03:00,1.50601,1.50615,1.50581,1.50582,15800000.0
2009-06-15 23:04:00,1.50568,1.50609,1.50568,1.50604,13800000.0
2009-06-15 23:05:00,1.50617,1.50617,1.50597,1.50609,29400000.0
2009-06-15 23:06:00,1.50614,1.50614,1.50512,1.50531,18600000.0
2009-06-15 23:07:00,1.50585,1.5059,1.50555,1.5059,22000000.0
2009-06-15 23:08:00,1.5059,1.506,1.50554,1.50586,31200000.0
2009-06-15 23:09:00,1.50552,1.50553,1.50552,1.50553,19400000.0
2009-06-15 23:10:00,1.50552,1.50585,1.50552,1.50585,21600000.0
2009-06-15 23:11:00,1.5057,1.50603,1.50552,1.50596,17800000.0
2009-06-15 23:12:00,1.50586,1.50594,1.50566,1.5057,41000000.0
2009-06-15 23:13:00,1.50577,1.50612,1.50577,1.50606,31700000.0
2009-06-15 23:14:00,1.50611,1.50612,1.50611,1.50612,9800000.0
2009-06-15 23:15:00,1.50605,1.50618,1.50589,1.50618,12800000.0
2009-06-15 23:16:00,1.5061,1.5061,1.50593,1.5061,44600000.0
2009-06-15 23:17:00,1.50598,1.50618,1.50598,1.5061,27200000.0
2009-06-15 23:18:00,1.50583,1.50614,1.50583,1.50611,18800000.0
2009-06-15 23:19:00,1.50575,1.50611,1.50575,1.50609,44400000.0
2009-06-15 23:20:00,1.50594,1.50622,1.50594,1.50594,31000000.0
2009-06-15 23:21:00,1.50634,1.50634,1.50602,1.50602,33400000.0
2009-06-15 23:22:00,1.50612,1.50625,1.50612,1.50625,3000000.0
2009-06-15 23:23:00,1.50621,1.50631,1.50621,1.50629,9800000.0
2009-06-15 23:24:00,1.50604,1.50623,1.50604,1.50623,15000000.0
2009-06-15 23:25:00,1.50627,1.50627,1.50599,1.50599,47600000.0
2009-06-15 23:26:00,1.50616,1.50618,1.50601,1.50618,32400000.0
2009-06-15 23:27:00,1.50601,1.50601,1.50576,1.5058,21200000.0
2009-06-15 23:28:00,1.50606,1.50608,1.50603,1.50603,20800000.0
2009-06-15 23:29:00,1.50584,1.5061,1.50584,1.50608,28200000.0
2009-06-15 23:30:00,1.50613,1.50613,1.50597,1.506,38800000.0
2009-06-15 23:31:00,1.50612,1.50619,1.50612,1.50612,23200000.0
2009-06-15 23:32:00,1.50607,1.50619,1.50607,1.50612,17400000.0
2009-06-15 23:33:00,1.50615,1.50615,1.50612,1.50615,8400000.0
2009-06-15 23:34:00,1.50588,1.50616,1.50588,1.506,44000000.0
2009-06-15 23:35:00,1.50614,1.50614,1.5059,1.50596,18600000.0
2009-06-15 23:36:00,1.5056,1.506,1.50545,1.50583,70000000.0
2009-06-15 23:37:00,1.50577,1.50577,1.5054,1.50556,21400000.0
2009-06-15 23:38:00,1.50545,1.50591,1.50539,1.50588,31600000.0
2009-06-15 23:39:00,1.50577,1.50589,1.50555,1.50571,41200000.0
2009-06-15 23:40:00,1.5059,1.50593,1.50561,1.50585,22200000.0
2009-06-15 23:41:00,1.5059,1.50597,1.50539,1.50539,44600000.0
2009-06-15 23:42:00,1.5055,1.50591,1.50546,1.50591,54800000.0
2009-06-15 23:43:00,1.50575,1.50586,1.5057,1.5057,12400000.0
2009-06-15 23:44:00,1.50552,1.50581,1.50552,1.5056,19200000.0
2009-06-15 23:45:00,1.50574,1.50587,1.50566,1.50566,25800000.0
2009-06-15 23:46:00,1.50565,1.50585,1.50555,1.50585,31000000.0
2009-06-15 23:47:00,1.5057,1.50586,1.50554,1.50586,18800000.0
2009-06-15 23:48:00,1.50568,1.50598,1.50557,1.50584,59599999.0
2009-06-15 23:49:00,1.50566,1.50602,1.50566,1.50595,43000000.0
2009-06-15 23:50:00,1.50575,1.5064,1.50575,1.50628,45800000.0
2009-06-15 23:51:00,1.50598,1.50602,1.50567,1.5058,31400000.0
2009-06-15 23:52:00,1.5061,1.50617,1.50563,1.50617,44600000.0
2009-06-15 23:53:00,1.50615,1.50648,1.50606,1.50631,17800000.0
2009-06-15 23:54:00,1.50615,1.50648,1.506,1.50629,51399999.0
2009-06-15 23:55:00,1.50595,1.50617,1.50586,1.50617,40400000.0
2009-06-15 23:56:00,1.50583,1.50605,1.50569,1.50574,57200000.0
2009-06-15 23:57:00,1.50587,1.50595,1.50554,1.50573,35200000.0
2009-06-15 23:58:00,1.50568,1.50598,1.50568,1.50595,39000000.0
2009-06-15 23:59:00,1.5057,1.50605,1.50561,1.5059,28600000.0
2009-06-16 00:00:00,1.50597,1.50608,1.50568,1.50586,27000000.0
2009-06-16 00:01:00,1.50585,1.50592,1.50567,1.50587,25000000.0
2009-06-16 00:02:00,1.50618,1.50618,1.50598,1.50605,30600000.0
2009-06-16 00:03:00,1.50592,1.5062,1.50586,1.50617,27600000.0
2009-06-16 00:04:00,1.50586,1.50615,1.50586,1.50611,33800000.0
2009-06-16 00:05:00,1.50607,1.50607,1.50559,1.50586,30800000.0
2009-06-16 00:06:00,1.50593,1.50602,1.50575,1.50575,43000000.0
2009-06-16 00:07:00,1.50561,1.50599,1.50561,1.50585,37800000.0
2009-06-16 00:08:00,1.50581,1.50602,1.50566,1.50593,49200001.0
2009-06-16 00:09:00,1.50594,1.50603,1.50579,1.50579,37200000.0
2009-06-16 00:10:00,1.50565,1.50594,1.50565,1.50591,40800000.0
2009-06-16 00:11:00,1.50592,1.50594,1.50575,1.5058,68000000.0
2009-06-16 00:12:00,1.50566,1.50593,1.50565,1.5059,70800001.0
2009-06-16 00:13:00,1.50578,1.50578,1.50558,1.50558,27800000.0
2009-06-16 00:14:00,1.50588,1.50588,1.50588,1.50588,5200000.0
2009-06-16 00:15:00,1.50573,1.50586,1.50562,1.5058,23800000.0
2009-06-16 00:16:00,1.50578,1.50579,1.50546,1.50553,40799999.0
2009-06-16 00:17:00,1.5056,1.50564,1.50543,1.50543,34600000.0
2009-06-16 00:18:00,1.5057,1.5057,1.50539,1.50545,32600000.0
2009-06-16 00:19:00,1.50544,1.50578,1.50544,1.50578,28400000.0
2009-06-16 00:20:00,1.50551,1.50578,1.50542,1.50578,30400000.0
2009-06-16 00:21:00,1.50568,1.50607,1.50553,1.50604,30400000.0
2009-06-16 00:22:00,1.50595,1.50607,1.50592,1.50592,49400000.0
2009-06-16 00:23:00,1.506,1.50601,1.50557,1.50578,45800000.0
2009-06-16 00:24:00,1.50587,1.50598,1.5058,1.50598,36800000.0
2009-06-16 00:25:00,1.50597,1.50598,1.50569,1.50569,59800000.0
2009-06-16 00:26:00,1.50592,1.50593,1.50556,1.50577,35000000.0
2009-06-16 00:27:00,1.50584,1.50594,1.50555,1.50556,66400002.0
2009-06-16 00:28:00,1.50581,1.50587,1.50561,1.50574,35400000.0
2009-06-16 00:29:00,1.50553,1.50595,1.50553,1.50593,41000000.0
2009-06-16 00:30:00,1.50551,1.50575,1.50549,1.50561,38200000.0
2009-06-16 00:31:00,1.50578,1.50578,1.5054,1.5054,7000000.0
2009-06-16 00:32:00,1.50585,1.50585,1.50558,1.5057,35400000.0
2009-06-16 00:33:00,1.5058,1.50597,1.50553,1.50553,16000000.0
2009-06-16 00:34:00,1.50569,1.50575,1.50551,1.50574,30600000.0
2009-06-16 00:35:00,1.50555,1.50572,1.50546,1.50547,24400000.0
2009-06-16 00:36:00,1.50543,1.50579,1.50536,1.50537,19000000.0
2009-06-16 00:37:00,1.50572,1.50579,1.50549,1.50571,41600000.0
2009-06-16 00:38:00,1.50593,1.50593,1.50558,1.50558,42800000.0
2009-06-16 00:39:00,1.50572,1.50589,1.50572,1.5058,17400000.0
2009-06-16 00:40:00,1.50582,1.50592,1.50582,1.50592,14200000.0
2009-06-16 00:41:00,1.50592,1.50594,1.5056,1.5056,11000000.0
2009-06-16 00:42:00,1.50575,1.50582,1.50562,1.50562,24800000.0
2009-06-16 00:43:00,1.50594,1.50598,1.50579,1.50588,46400000.0
2009-06-16 00:44:00,1.50587,1.50599,1.50583,1.50583,19400000.0
2009-06-16 00:45:00,1.50598,1.50603,1.50567,1.50603,44200000.0
2009-06-16 00:46:00,1.50602,1.50603,1.50584,1.50585,14000000.0
2009-06-16 00:47:00,1.50617,1.5062,1.50587,1.50592,55400000.0
2009-06-16 00:48:00,1.50588,1.50615,1.50588,1.50615,13000000.0
2009-06-16 00:49:00,1.5064,1.5064,1.50564,1.50567,23600000.0
2009-06-16 00:50:00,1.50557,1.50571,1.50539,1.50564,48600000.0
2009-06-16 00:51:00,1.5052,1.50563,1.5052,1.50551,24400000.0
2009-06-16 00:52:00,1.5053,1.50568,1.50519,1.50556,38400000.0
2009-06-16 00:53:00,1.50532,1.50554,1.50532,1.50538,31700000.0
2009-06-16 00:54:00,1.50528,1.50562,1.50527,1.50562,38200000.0
2009-06-16 00:55:00,1.50538,1.50573,1.50531,1.50544,19800000.0
2009-06-16 00:56:00,1.50543,1.50575,1.50543,1.50563,20900000.0
2009-06-16 00:57:00,1.50562,1.50568,1.50539,1.50562,29800000.0
2009-06-16 00:58:00,1.50585,1.50586,1.50548,1.50564,25000000.0
2009-06-16 00:59:00,1.50565,1.50586,1.50565,1.50582,31600000.0
2009-06-16 01:00:00,1.50555,1.50587,1.50555,1.50583,21200000.0
2009-06-16 01:01:00,1.50593,1.50602,1.50573,1.5058,16400000.0
2009-06-16 01:02:00,1.50561,1.50592,1.50561,1.50581,31600000.0
2009-06-16 01:03:00,1.50581,1.50597,1.50581,1.50597,10000000.0
2009-06-16 01:04:00,1.5058,1.50621,1.5058,1.50598,29800000.0
2009-06-16 01:05:00,1.506,1.50607,1.50591,1.50607,20200000.0
2009-06-16 01:06:00,1.50608,1.50622,1.50593,1.50593,14800000.0
2009-06-16 01:07:00,1.50607,1.5062,1.50585,1.506,20200000.0
2009-06-16 01:08:00,1.50575,1.50618,1.50574,1.50611,57000001.0
2009-06-16 01:09:00,1.50577,1.50609,1.50576,1.50585,30800000.0
2009-06-16 01:10:00,1.5057,1.50586,1.5057,1.50572,25600000.0
2009-06-16 01:11:00,1.50575,1.50588,1.50568,1.50577,21800000.0
2009-06-16 01:12:00,1.50572,1.50598,1.50572,1.50578,36800000.0
2009-06-16 01:13:00,1.50577,1.5059,1.50569,1.50579,56400000.0
2009-06-16 01:14:00,1.50584,1.50598,1.50569,1.50579,18600000.0
2009-06-16 01:15:00,1.50593,1.50603,1.50572,1.50603,21200000.0
2009-06-16 01:16:00,1.50566,1.50586,1.5056,1.5056,43800000.0
2009-06-16 01:17:00,1.50567,1.50584,1.50567,1.50569,43400000.0
2009-06-16 01:18:00,1.50605,1.50608,1.50568,1.50578,34400000.0
2009-06-16 01:19:00,1.50563,1.50582,1.50556,1.50578,26600000.0
2009-06-16 01:20:00,1.50573,1.50582,1.5056,1.50575,35000000.0
2009-06-16 01:21:00,1.50566,1.50591,1.50566,1.50576,49000000.0
2009-06-16 01:22:00,1.50594,1.50608,1.50572,1.50572,18200000.0
2009-06-16 01:23:00,1.50543,1.50586,1.50543,1.5058,47800000.0
2009-06-16 01:24:00,1.50553,1.50582,1.50543,1.50573,57800000.0
2009-06-16 01:25:00,1.50602,1.50604,1.50557,1.50557,16200000.0
2009-06-16 01:26:00,1.5056,1.50585,1.5056,1.50585,11000000.0
2009-06-16 01:27:00,1.50584,1.5061,1.50578,1.50578,32000000.0
2009-06-16 01:28:00,1.50607,1.5061,1.50581,1.50584,56800000.0
2009-06-16 01:29:00,1.50605,1.50615,1.50573,1.50615,31800000.0
2009-06-16 01:30:00,1.50572,1.50618,1.50572,1.50618,8000000.0
2009-06-16 01:31:00,1.50604,1.5062,1.50581,1.50581,18000000.0
2009-06-16 01:32:00,1.50605,1.50619,1.50568,1.50592,25800000.0
2009-06-16 01:33:00,1.50575,1.506,1.50556,1.50597,42400000.0
2009-06-16 01:34:00,1.50591,1.50621,1.50584,1.50621,25200000.0
2009-06-16 01:35:00,1.50576,1.50589,1.50559,1.50578,16600000.0
2009-06-16 01:36:00,1.50563,1.50606,1.50563,1.50583,31200000.0
2009-06-16 01:37:00,1.506,1.50602,1.50577,1.50577,52200000.0
2009-06-16 01:38:00,1.50558,1.50607,1.50546,1.50587,26600000.0
2009-06-16 01:39:00,1.5061,1.50615,1.50584,1.50592,48000000.0
2009-06-16 01:40:00,1.5061,1.50613,1.50568,1.5058,17200000.0
2009-06-16 01:41:00,1.50597,1.50602,1.50548,1.50548,20600000.0
2009-06-16 01:42:00,1.50568,1.50605,1.50568,1.50581,28400000.0
2009-06-16 01:43:00,1.50586,1.50601,1.50578,1.5059,33000000.0
2009-06-16 01:44:00,1.50599,1.50599,1.5058,1.50591,35200000.0
2009-06-16 01:45:00,1.50588,1.50593,1.50562,1.50562,24400000.0
2009-06-16 01:46:00,1.50586,1.50586,1.50564,1.50579,30600000.0
2009-06-16 01:47:00,1.50583,1.50593,1.50572,1.50591,17600000.0
2009-06-16 01:48:00,1.50595,1.50599,1.50565,1.50587,37200000.0
2009-06-16 01:49:00,1.5059,1.50592,1.50574,1.50574,27000000.0
2009-06-16 01:50:00,1.50568,1.50589,1.50565,1.50582,23200000.0
2009-06-16 01:51:00,1.50579,1.50592,1.50566,1.50578,60399999.0
2009-06-16 01:52:00,1.50565,1.5058,1.50563,1.5058,61199999.0
2009-06-16 01:53:00,1.50583,1.50609,1.50583,1.50585,24200000.0
2009-06-16 01:54:00,1.50612,1.50616,1.50568,1.5059,34600000.0
2009-06-16 01:55:00,1.50596,1.50617,1.50583,1.50597,25800000.0
2009-06-16 01:56:00,1.50585,1.50586,1.50553,1.50573,42600000.0
2009-06-16 01:57:00,1.50599,1.50599,1.50562,1.50562,53200001.0
2009-06-16 01:58:00,1.50566,1.50581,1.50559,1.50574,22600000.0
2009-06-16 01:59:00,1.50563,1.5059,1.50553,1.50579,18400000.0
2009-06-16 02:00:00,1.50563,1.50576,1.50563,1.50576,53799999.0
2009-06-16 02:01:00,1.50581,1.50599,1.50573,1.50575,28600000.0
2009-06-16 02:02:00,1.50592,1.50592,1.5057,1.50575,28600000.0
2009-06-16 02:03:00,1.50579,1.50589,1.5057,1.5057,54000001.0
2009-06-16 02:04:00,1.50594,1.50597,1.50563,1.50563,48200000.0
2009-06-16 02:05:00,1.50577,1.50579,1.50571,1.50578,36600000.0
2009-06-16 02:06:00,1.50558,1.50574,1.50544,1.5057,76000002.0
2009-06-16 02:07:00,1.5058,1.50587,1.50566,1.5058,25200000.0
2009-06-16 02:08:00,1.50557,1.50598,1.50557,1.50581,29400000.0
2009-06-16 02:09:00,1.50595,1.50599,1.50563,1.50579,23000000.0
2009-06-16 02:10:00,1.50557,1.50585,1.50557,1.50581,25200000.0
2009-06-16 02:11:00,1.50585,1.50591,1.50554,1.5057,60600000.0
2009-06-16 02:12:00,1.5059,1.5059,1.5056,1.50584,26400000.0
2009-06-16 02:13:00,1.50573,1.50602,1.50567,1.50581,63200000.0
2009-06-16 02:14:00,1.50575,1.506,1.50575,1.50586,36000000.0
2009-06-16 02:15:00,1.5059,1.50595,1.50571,1.50594,19200000.0
2009-06-16 02:16:00,1.50565,1.50588,1.50565,1.50581,17800000.0
2009-06-16 02:17:00,1.50563,1.50578,1.50555,1.50556,25400000.0
2009-06-16 02:18:00,1.50555,1.50596,1.50549,1.50583,40200000.0
2009-06-16 02:19:00,1.50593,1.50601,1.50577,1.50581,31600000.0
2009-06-16 02:20:00,1.50599,1.50599,1.50565,1.50572,39000000.0
2009-06-16 02:21:00,1.50593,1.50627,1.50574,1.50627,23600000.0
2009-06-16 02:22:00,1.50582,1.50594,1.50579,1.50588,47200000.0
2009-06-16 02:23:00,1.50594,1.50596,1.50572,1.50582,57600000.0
2009-06-16 02:24:00,1.506,1.50603,1.50592,1.50603,44600000.0
2009-06-16 02:25:00,1.5061,1.5061,1.50579,1.50591,103200002.0
2009-06-16 02:26:00,1.50598,1.50617,1.50573,1.50576,41800000.0
2009-06-16 02:27:00,1.50573,1.50591,1.50568,1.50588,39000000.0
2009-06-16 02:28:00,1.5056,1.50594,1.5056,1.50593,50399999.0
2009-06-16 02:29:00,1.50583,1.50614,1.50573,1.50613,30100000.0
2009-06-16 02:30:00,1.50603,1.50623,1.50595,1.50595,36800000.0
2009-06-16 02:31:00,1.50604,1.50607,1.50582,1.50587,25000000.0
2009-06-16 02:32:00,1.50608,1.50619,1.50581,1.5059,63000001.0
2009-06-16 02:33:00,1.50604,1.5062,1.50584,1.50599,15800000.0
2009-06-16 02:34:00,1.506,1.5061,1.50584,1.50601,29000000.0
2009-06-16 02:35:00,1.50596,1.50601,1.50575,1.50593,28600000.0
2009-06-16 02:36:00,1.5061,1.5061,1.50584,1.5059,48400000.0
2009-06-16 02:37:00,1.50587,1.50594,1.50552,1.50552,15200000.0
2009-06-16 02:38:00,1.50568,1.50589,1.50568,1.50573,26400000.0
2009-06-16 02:39:00,1.50577,1.50593,1.5057,1.50593,65600000.0
2009-06-16 02:40:00,1.5056,1.50599,1.5056,1.50587,52600001.0
2009-06-16 02:41:00,1.50605,1.50606,1.50565,1.50587,25200000.0
2009-06-16 02:42:00,1.50572,1.50604,1.50555,1.50592,44000000.0
2009-06-16 02:43:00,1.50588,1.50624,1.50588,1.50614,25800000.0
2009-06-16 02:44:00,1.50574,1.50618,1.50574,1.50618,20600000.0
2009-06-16 02:45:00,1.50608,1.50618,1.50595,1.50611,20200000.0
2009-06-16 02:46:00,1.50607,1.50611,1.50585,1.50598,30600000.0
2009-06-16 02:47:00,1.506,1.50609,1.50586,1.50586,48800000.0
2009-06-16 02:48:00,1.50612,1.50614,1.50565,1.50598,40000000.0
2009-06-16 02:49:00,1.50602,1.50614,1.50585,1.50606,54200000.0
2009-06-16 02:50:00,1.50586,1.50622,1.50586,1.50621,10600000.0
2009-06-16 02:51:00,1.50615,1.5063,1.50582,1.50582,16400000.0
2009-06-16 02:52:00,1.50585,1.50599,1.50566,1.50589,40400000.0
2009-06-16 02:53:00,1.50587,1.506,1.50562,1.50562,34600000.0
2009-06-16 02:54:00,1.50575,1.50585,1.50556,1.50583,37000000.0
2009-06-16 02:55:00,1.50587,1.50591,1.50555,1.50573,26600000.0
2009-06-16 02:56:00,1.50558,1.50602,1.50558,1.50575,58000000.0
2009-06-16 02:57:00,1.5057,1.50583,1.50563,1.50575,39200000.0
2009-06-16 02:58:00,1.50565,1.50606,1.50565,1.50603,22600000.0
2009-06-16 02:59:00,1.50585,1.50592,1.50562,1.50574,24800000.0
2009-06-16 03:00:00,1.50571,1.50571,1.50551,1.50558,19400000.0
2009-06-16 03:01:00,1.50562,1.50564,1.5054,1.5054,18400000.0
2009-06-16 03:02:00,1.50572,1.50572,1.50555,1.50568,18800000.0
2009-06-16 03:03:00,1.50567,1.50605,1.50562,1.506,35400000.0
2009-06-16 03:04:00,1.50567,1.50603,1.50567,1.50601,29400000.0
2009-06-16 03:05:00,1.50593,1.50608,1.50589,1.50607,35200000.0
2009-06-16 03:06:00,1.50579,1.50616,1.50579,1.50616,18800000.0
2009-06-16 03:07:00,1.50606,1.50617,1.50603,1.50608,42800000.0
2009-06-16 03:08:00,1.50597,1.50625,1.50597,1.5061,29000000.0
2009-06-16 03:09:00,1.50583,1.50607,1.50573,1.50591,27200000.0
2009-06-16 03:10:00,1.50563,1.50588,1.50563,1.50567,42000000.0
2009-06-16 03:11:00,1.50573,1.50598,1.50564,1.50564,25400000.0
2009-06-16 03:12:00,1.5057,1.50598,1.5057,1.50583,16600000.0
2009-06-16 03:13:00,1.5059,1.50596,1.50567,1.50574,26800000.0
2009-06-16 03:14:00,1.50589,1.50614,1.50589,1.50603,15200000.0
2009-06-16 03:15:00,1.50607,1.50607,1.50579,1.50593,74000000.0
2009-06-16 03:16:00,1.50576,1.50606,1.5057,1.50601,30800000.0
2009-06-16 03:17:00,1.50605,1.50622,1.50587,1.50587,30800000.0
2009-06-16 03:18:00,1.50623,1.50623,1.50567,1.50567,23000000.0
2009-06-16 03:19:00,1.50566,1.50588,1.50566,1.50569,31200000.0
2009-06-16 03:20:00,1.50553,1.50577,1.50553,1.50577,14200000.0
2009-06-16 03:21:00,1.50568,1.50585,1.50561,1.50576,68000000.0
2009-06-16 03:22:00,1.50555,1.50594,1.50555,1.50588,26800000.0
2009-06-16 03:23:00,1.5059,1.5059,1.50554,1.50556,50000001.0
2009-06-16 03:24:00,1.50544,1.50592,1.50544,1.50566,40800000.0
2009-06-16 03:25:00,1.50579,1.50602,1.50545,1.50572,42600000.0
2009-06-16 03:26:00,1.50508,1.5055,1.5049,1.5054,35200000.0
2009-06-16 03:27:00,1.50558,1.50564,1.50538,1.50548,34000000.0
2009-06-16 03:28:00,1.50532,1.50548,1.50532,1.50545,50199999.0
2009-06-16 03:29:00,1.50562,1.50566,1.5054,1.50541,36800000.0
2009-06-16 03:30:00,1.50516,1.50556,1.50511,1.50546,40800000.0
2009-06-16 03:31:00,1.50563,1.50563,1.50533,1.50545,15600000.0
2009-06-16 03:32:00,1.50522,1.50548,1.50522,1.50548,23400000.0
2009-06-16 03:33:00,1.50521,1.50575,1.50515,1.50556,56000000.0
2009-06-16 03:34:00,1.50577,1.50581,1.50553,1.50555,30000000.0
2009-06-16 03:35:00,1.50557,1.50567,1.50553,1.50567,28000000.0
2009-06-16 03:36:00,1.50564,1.50575,1.50546,1.50568,53200000.0
2009-06-16 03:37:00,1.50564,1.50578,1.50557,1.50568,19400000.0
2009-06-16 03:38:00,1.50558,1.50618,1.50558,1.50614,16200000.0
2009-06-16 03:39:00,1.50596,1.50608,1.50591,1.50605,32800000.0
2009-06-16 03:40:00,1.50592,1.50613,1.5059,1.50601,60000000.0
2009-06-16 03:41:00,1.50593,1.50616,1.5058,1.50582,60999999.0
2009-06-16 03:42:00,1.50591,1.50594,1.5058,1.50588,13000000.0
2009-06-16 03:43:00,1.50605,1.50605,1.5059,1.50598,19200000.0
2009-06-16 03:44:00,1.50573,1.50606,1.50573,1.50604,17800000.0
2009-06-16 03:45:00,1.50583,1.50583,1.50558,1.50576,36000000.0
2009-06-16 03:46:00,1.50553,1.50591,1.50553,1.50583,12000000.0
2009-06-16 03:47:00,1.506,1.50606,1.50565,1.50578,26600000.0
2009-06-16 03:48:00,1.50573,1.50606,1.50573,1.50601,61600000.0
2009-06-16 03:49:00,1.50604,1.50617,1.50569,1.50569,39000000.0
2009-06-16 03:50:00,1.50592,1.50613,1.50584,1.50613,28200000.0
2009-06-16 03:51:00,1.50613,1.5064,1.50608,1.50611,29600000.0
2009-06-16 03:52:00,1.50577,1.50605,1.50577,1.50577,40600000.0
2009-06-16 03:53:00,1.50587,1.50613,1.50578,1.50599,35600000.0
2009-06-16 03:54:00,1.50607,1.50623,1.50588,1.50599,38800000.0
2009-06-16 03:55:00,1.50604,1.50639,1.50604,1.50623,36400000.0
2009-06-16 03:56:00,1.50595,1.50626,1.50587,1.50614,27200000.0
2009-06-16 03:57:00,1.5062,1.50632,1.50598,1.50619,24600000.0
2009-06-16 03:58:00,1.50591,1.50624,1.50591,1.50624,28000000.0
2009-06-16 03:59:00,1.50608,1.50626,1.50578,1.50611,48199999.0
2009-06-16 04:00:00,1.50595,1.50629,1.50595,1.50621,27800000.0
2009-06-16 04:01:00,1.50602,1.50617,1.50601,1.50607,52400001.0
2009-06-16 04:02:00,1.50586,1.5063,1.50586,1.5061,32800000.0
2009-06-16 04:03:00,1.50598,1.50625,1.50584,1.506,49800000.0
2009-06-16 04:04:00,1.50585,1.50619,1.50585,1.50618,25800000.0
2009-06-16 04:05:00,1.5061,1.50613,1.50582,1.50582,40400001.0
2009-06-16 04:06:00,1.50603,1.50603,1.5056,1.50582,77800000.0
2009-06-16 04:07:00,1.50577,1.50589,1.50563,1.50563,29800000.0
2009-06-16 04:08:00,1.50576,1.50582,1.50566,1.50579,12600000.0
2009-06-16 04:09:00,1.50592,1.506,1.50568,1.50568,36400001.0
2009-06-16 04:10:00,1.5059,1.50599,1.50567,1.5058,20400000.0
2009-06-16 04:11:00,1.50581,1.50598,1.50576,1.50579,47000000.0
2009-06-16 04:12:00,1.5058,1.50594,1.5057,1.50594,19400000.0
2009-06-16 04:13:00,1.50581,1.50597,1.50576,1.50576,20800000.0
2009-06-16 04:14:00,1.50587,1.5059,1.50574,1.50589,44200000.0
2009-06-16 04:15:00,1.50577,1.50583,1.50553,1.50567,28400000.0
2009-06-16 04:16:00,1.5057,1.50604,1.5057,1.50604,50800000.0
2009-06-16 04:17:00,1.50599,1.50607,1.5058,1.50596,30400000.0
2009-06-16 04:18:00,1.50583,1.50611,1.50577,1.50598,48800000.0
2009-06-16 04:19:00,1.50624,1.50636,1.50601,1.50626,31000000.0
2009-06-16 04:20:00,1.50602,1.50638,1.50602,1.50633,49800000.0
2009-06-16 04:21:00,1.50619,1.50635,1.50608,1.50608,34000000.0
2009-06-16 04:22:00,1.50568,1.50634,1.50568,1.50626,22200000.0
2009-06-16 04:23:00,1.50636,1.50636,1.50586,1.50591,18400000.0
2009-06-16 04:24:00,1.50615,1.5063,1.50608,1.5063,61799999.0
2009-06-16 04:25:00,1.50618,1.50626,1.50606,1.50614,19800000.0
2009-06-16 04:26:00,1.50608,1.50624,1.50589,1.50612,34600000.0
2009-06-16 04:27:00,1.50614,1.50627,1.506,1.506,37400000.0
2009-06-16 04:28:00,1.50623,1.5063,1.50603,1.50608,79800002.0
2009-06-16 04:29:00,1.50607,1.50625,1.50607,1.50625,16800000.0
2009-06-16 04:30:00,1.50618,1.50632,1.50602,1.50614,28000000.0
2009-06-16 04:31:00,1.50627,1.50635,1.506,1.506,22000000.0
2009-06-16 04:32:00,1.50633,1.50638,1.50621,1.50631,29600000.0
2009-06-16 04:33:00,1.50623,1.50638,1.50619,1.50638,43400000.0
2009-06-16 04:34:00,1.50613,1.50635,1.50613,1.50615,28800000.0
2009-06-16 04:35:00,1.5062,1.50652,1.50614,1.50625,36000000.0
2009-06-16 04:36:00,1.50612,1.50629,1.50612,1.50624,27200000.0
2009-06-16 04:37:00,1.50621,1.50621,1.50611,1.50611,5000000.0
2009-06-16 04:38:00,1.50628,1.50628,1.50611,1.50623,25800000.0
2009-06-16 04:39:00,1.50626,1.50638,1.506,1.5061,54599999.0
2009-06-16 04:40:00,1.50612,1.50643,1.50612,1.50643,19200000.0
2009-06-16 04:41:00,1.50639,1.50644,1.50615,1.50615,12600000.0
2009-06-16 04:42:00,1.50639,1.50639,1.50597,1.50597,34200000.0
2009-06-16 04:43:00,1.50601,1.50629,1.50601,1.50622,27000000.0
2009-06-16 04:44:00,1.5064,1.50646,1.50608,1.5061,32600000.0
2009-06-16 04:45:00,1.50627,1.50637,1.50599,1.50599,9400000.0
2009-06-16 04:46:00,1.50612,1.50635,1.50586,1.50628,39000000.0
2009-06-16 04:47:00,1.50621,1.50646,1.50611,1.50645,32700000.0
2009-06-16 04:48:00,1.50607,1.50642,1.50607,1.5061,21400000.0
2009-06-16 04:49:00,1.50624,1.50624,1.50597,1.5061,62800000.0
2009-06-16 04:50:00,1.506,1.50623,1.50587,1.50622,35400000.0
2009-06-16 04:51:00,1.50631,1.50633,1.50616,1.50621,60600000.0
2009-06-16 04:52:00,1.5061,1.5062,1.5061,1.5062,2600000.0
2009-06-16 04:53:00,1.5062,1.50646,1.50613,1.50632,32400000.0
2009-06-16 04:54:00,1.50608,1.50634,1.50591,1.50634,39200000.0
2009-06-16 04:55:00,1.50637,1.50637,1.50617,1.50617,20400000.0
2009-06-16 04:56:00,1.50617,1.50632,1.50617,1.50629,62400000.0
2009-06-16 04:57:00,1.50626,1.50626,1.50616,1.50626,35400000.0
2009-06-16 04:58:00,1.50597,1.50637,1.50597,1.50631,20800000.0
2009-06-16 04:59:00,1.5062,1.5064,1.50591,1.50591,30000000.0
2009-06-16 05:00:00,1.50556,1.50608,1.50556,1.50598,111000001.0
2009-06-16 05:01:00,1.506,1.50625,1.5057,1.50583,198600000.0
2009-06-16 05:02:00,1.50588,1.50605,1.50563,1.50605,125400000.0
2009-06-16 05:03:00,1.50593,1.50607,1.50559,1.50596,93800000.0
2009-06-16 05:04:00,1.50586,1.50621,1.50586,1.50602,139400000.0
2009-06-16 05:05:00,1.50612,1.50631,1.5059,1.50596,148600000.0
2009-06-16 05:06:00,1.50599,1.50629,1.50593,1.50618,111200000.0
2009-06-16 05:07:00,1.50613,1.50613,1.50576,1.50576,45800000.0
2009-06-16 05:08:00,1.50593,1.50599,1.50573,1.50596,61200000.0
2009-06-16 05:09:00,1.50601,1.50625,1.50601,1.5061,36200000.0
2009-06-16 05:10:00,1.50604,1.50635,1.50604,1.50616,37800000.0
2009-06-16 05:11:00,1.50603,1.50611,1.50583,1.50592,99800000.0
2009-06-16 05:12:00,1.50583,1.50613,1.50583,1.50596,77200000.0
2009-06-16 05:13:00,1.50608,1.50628,1.50594,1.50594,93400000.0
2009-06-16 05:14:00,1.50578,1.50614,1.50567,1.50597,183700002.0
2009-06-16 05:15:00,1.50588,1.506,1.50575,1.50591,50400000.0
2009-06-16 05:16:00,1.50563,1.506,1.50563,1.50589,123600000.0
2009-06-16 05:17:00,1.50605,1.50605,1.50582,1.50598,66200000.0
2009-06-16 05:18:00,1.50588,1.506,1.5057,1.506,9800000.0
2009-06-16 05:19:00,1.50598,1.50612,1.50586,1.50612,30600000.0
2009-06-16 05:20:00,1.50579,1.50625,1.50579,1.50625,41600000.0
2009-06-16 05:21:00,1.5062,1.5062,1.50576,1.50576,112600000.0
2009-06-16 05:22:00,1.50599,1.50613,1.5058,1.506,102600000.0
2009-06-16 05:23:00,1.50608,1.50615,1.5059,1.5059,142000000.0
2009-06-16 05:24:00,1.50583,1.50594,1.50583,1.50587,38600000.0
2009-06-16 05:25:00,1.50588,1.50607,1.50565,1.50565,96400000.0
2009-06-16 05:26:00,1.50603,1.50608,1.50565,1.50589,237200001.0
2009-06-16 05:27:00,1.50595,1.50614,1.50585,1.50598,143600000.0
2009-06-16 05:28:00,1.50572,1.50607,1.50572,1.50597,64000000.0
2009-06-16 05:29:00,1.506,1.506,1.50581,1.50586,29200000.0
2009-06-16 05:30:00,1.50582,1.50597,1.50571,1.50587,96000000.0
2009-06-16 05:31:00,1.50596,1.50613,1.5059,1.50599,64600000.0
2009-06-16 05:32:00,1.50582,1.50605,1.50582,1.50598,31600000.0
2009-06-16 05:33:00,1.50605,1.50614,1.50594,1.50605,18200000.0
2009-06-16 05:34:00,1.50577,1.50609,1.50577,1.50609,29000000.0
2009-06-16 05:35:00,1.506,1.5061,1.50586,1.50605,59800000.0
2009-06-16 05:36:00,1.50603,1.50603,1.50574,1.50586,123000000.0
2009-06-16 05:37:00,1.50577,1.50609,1.50564,1.50564,85400000.0
2009-06-16 05:38:00,1.50557,1.50599,1.50557,1.50587,153500000.0
2009-06-16 05:39:00,1.50588,1.50594,1.50573,1.50583,124400000.0
2009-06-16 05:40:00,1.50568,1.50605,1.50568,1.50579,97800000.0
2009-06-16 05:41:00,1.50574,1.50609,1.50574,1.50583,198600000.0
2009-06-16 05:42:00,1.50566,1.50605,1.50566,1.50594,232199999.0
2009-06-16 05:43:00,1.50606,1.50606,1.50553,1.50553,87200000.0
2009-06-16 05:44:00,1.50595,1.50615,1.50571,1.5059,113399999.0
2009-06-16 05:45:00,1.50599,1.50599,1.50558,1.5056,86200000.0
2009-06-16 05:46:00,1.5058,1.50593,1.50577,1.50591,29800000.0
2009-06-16 05:47:00,1.50611,1.50611,1.50588,1.5059,42600000.0
2009-06-16 05:48:00,1.50587,1.50606,1.50587,1.506,36600000.0
2009-06-16 05:49:00,1.50606,1.50609,1.50585,1.50592,56200000.0
2009-06-16 05:50:00,1.50574,1.50606,1.50574,1.50606,8000000.0
2009-06-16 05:51:00,1.50604,1.50606,1.50577,1.50602,33400000.0
2009-06-16 05:52:00,1.50583,1.50621,1.50583,1.50621,18000000.0
2009-06-16 05:53:00,1.50585,1.50611,1.50575,1.50601,58400000.0
2009-06-16 05:54:00,1.50617,1.50617,1.50591,1.50601,44400000.0
2009-06-16 05:55:00,1.50591,1.50606,1.50584,1.50597,31000000.0
2009-06-16 05:56:00,1.50577,1.50598,1.50577,1.50588,37600000.0
2009-06-16 05:57:00,1.5058,1.50595,1.50567,1.50571,35400000.0
2009-06-16 05:58:00,1.50591,1.50596,1.5056,1.50596,40800000.0
2009-06-16 05:59:00,1.50574,1.5061,1.50574,1.5059,142800002.0
2009-06-16 06:00:00,1.50582,1.50612,1.50582,1.50601,14400000.0
2009-06-16 06:01:00,1.50602,1.50613,1.50591,1.50607,27400000.0
2009-06-16 06:02:00,1.50617,1.50617,1.50592,1.50592,33200000.0
2009-06-16 06:03:00,1.50607,1.50607,1.50596,1.50596,111799999.0
2009-06-16 06:04:00,1.50566,1.50611,1.50566,1.50599,129000001.0
2009-06-16 06:05:00,1.50597,1.50607,1.5057,1.5057,47000000.0
2009-06-16 06:06:00,1.50589,1.50617,1.50589,1.5059,113400000.0
2009-06-16 06:07:00,1.50626,1.50629,1.50573,1.50595,160400000.0
2009-06-16 06:08:00,1.50565,1.50609,1.50565,1.50603,268200002.0
2009-06-16 06:09:00,1.50605,1.5063,1.50591,1.50599,104600001.0
2009-06-16 06:10:00,1.5059,1.5062,1.50574,1.50596,172100001.0
2009-06-16 06:11:00,1.50586,1.5061,1.50557,1.50557,174000000.0
2009-06-16 06:12:00,1.5057,1.50598,1.50562,1.50598,183800000.0
2009-06-16 06:13:00,1.50603,1.50623,1.50592,1.50608,165800002.0
2009-06-16 06:14:00,1.5059,1.50616,1.50572,1.50599,130000000.0
2009-06-16 06:15:00,1.50595,1.50622,1.50595,1.50602,158400000.0
2009-06-16 06:16:00,1.50601,1.50626,1.50599,1.50612,189000000.0
2009-06-16 06:17:00,1.5061,1.50632,1.50586,1.50616,229999999.0
2009-06-16 06:18:00,1.50593,1.50621,1.50593,1.50597,66000000.0
2009-06-16 06:19:00,1.50615,1.5063,1.506,1.50605,213400002.0
2009-06-16 06:20:00,1.50583,1.50635,1.50583,1.50614,249200000.0
2009-06-16 06:21:00,1.50599,1.50636,1.50598,1.50602,119400000.0
2009-06-16 06:22:00,1.50581,1.50631,1.50581,1.50597,241799998.0
2009-06-16 06:23:00,1.50609,1.50612,1.50585,1.50612,90400000.0
2009-06-16 06:24:00,1.50583,1.50629,1.50583,1.50598,91000000.0
2009-06-16 06:25:00,1.50601,1.50612,1.50581,1.50581,26000000.0
2009-06-16 06:26:00,1.50611,1.50625,1.50599,1.50602,119800000.0
2009-06-16 06:27:00,1.50616,1.50628,1.50593,1.50628,79000000.0
2009-06-16 06:28:00,1.50602,1.50623,1.50585,1.50611,139400000.0
2009-06-16 06:29:00,1.50607,1.50611,1.5059,1.50607,174800000.0
2009-06-16 06:30:00,1.50573,1.50612,1.50573,1.50604,125399999.0
2009-06-16 06:31:00,1.50601,1.50609,1.50561,1.50609,182800000.0
2009-06-16 06:32:00,1.50579,1.50595,1.50564,1.50595,90200000.0
2009-06-16 06:33:00,1.50589,1.50611,1.50587,1.50595,215600001.0
2009-06-16 06:34:00,1.50595,1.5062,1.50588,1.50588,118999999.0
2009-06-16 06:35:00,1.50589,1.50608,1.50589,1.50607,50800000.0
2009-06-16 06:36:00,1.50585,1.50622,1.50585,1.50593,71399999.0
2009-06-16 06:37:00,1.50591,1.50593,1.50557,1.50582,69600000.0
2009-06-16 06:38:00,1.50573,1.50595,1.50531,1.50583,133000000.0
2009-06-16 06:39:00,1.50593,1.50594,1.50537,1.50562,260800001.0
2009-06-16 06:40:00,1.50497,1.50576,1.50497,1.50548,312599998.0
2009-06-16 06:41:00,1.50558,1.50559,1.50522,1.50522,98999999.0
2009-06-16 06:42:00,1.50548,1.50555,1.50522,1.50545,165600000.0
2009-06-16 06:43:00,1.50527,1.50552,1.5052,1.50537,138400000.0
2009-06-16 06:44:00,1.50507,1.50559,1.50507,1.50525,248500001.0
2009-06-16 06:45:00,1.50532,1.50572,1.50523,1.50523,132200000.0
2009-06-16 06:46:00,1.50542,1.50556,1.50526,1.5055,207600000.0
2009-06-16 06:47:00,1.50565,1.50578,1.50536,1.50559,244400000.0
2009-06-16 06:48:00,1.50548,1.50582,1.50547,1.50547,133200000.0
2009-06-16 06:49:00,1.50553,1.50577,1.50553,1.5057,80000001.0
2009-06-16 06:50:00,1.50553,1.5061,1.50547,1.50567,134800002.0
2009-06-16 06:51:00,1.5056,1.50585,1.50551,1.50571,132600000.0
2009-06-16 06:52:00,1.50557,1.50596,1.50557,1.50574,28200000.0
2009-06-16 06:53:00,1.50576,1.50588,1.50561,1.50574,72000001.0
2009-06-16 06:54:00,1.50572,1.50584,1.50564,1.50577,43800000.0
2009-06-16 06:55:00,1.50561,1.50586,1.50561,1.50585,122400000.0
2009-06-16 06:56:00,1.5058,1.50588,1.50574,1.50577,175600002.0
2009-06-16 06:57:00,1.50573,1.50587,1.50573,1.5058,118600000.0
2009-06-16 06:58:00,1.50558,1.50592,1.50558,1.50585,18800000.0
2009-06-16 06:59:00,1.50598,1.50605,1.50583,1.50605,284199999.0
2009-06-16 07:00:00,1.5057,1.50615,1.5057,1.50582,291400000.0
2009-06-16 07:01:00,1.50598,1.50598,1.50581,1.50586,231400001.0
2009-06-16 07:02:00,1.50563,1.50595,1.50563,1.50595,55800000.0
2009-06-16 07:03:00,1.50586,1.50601,1.50564,1.50564,253200001.0
2009-06-16 07:04:00,1.5058,1.50625,1.50572,1.50588,193399999.0
2009-06-16 07:05:00,1.50589,1.50618,1.50578,1.50591,216600001.0
2009-06-16 07:06:00,1.50598,1.50613,1.50578,1.5059,341400001.0
2009-06-16 07:07:00,1.50585,1.50609,1.50577,1.50591,211400000.0
2009-06-16 07:08:00,1.50572,1.50616,1.50572,1.50607,22000000.0
2009-06-16 07:09:00,1.50622,1.50622,1.5057,1.50595,213999999.0
2009-06-16 07:10:00,1.50581,1.50618,1.50581,1.50612,214999999.0
2009-06-16 07:11:00,1.50603,1.50606,1.50581,1.50603,273599999.0
2009-06-16 07:12:00,1.50587,1.50617,1.50583,1.50617,340600000.0
2009-06-16 07:13:00,1.50594,1.50622,1.50594,1.50622,196800000.0
2009-06-16 07:14:00,1.506,1.50634,1.506,1.50632,374199998.0
2009-06-16 07:15:00,1.50631,1.50643,1.50609,1.50627,73400000.0
2009-06-16 07:16:00,1.50627,1.50646,1.50627,1.50637,297800002.0
2009-06-16 07:17:00,1.50643,1.5065,1.5062,1.5062,187400000.0
2009-06-16 07:18:00,1.50642,1.50642,1.50618,1.50625,62200000.0
2009-06-16 07:19:00,1.50623,1.50629,1.506,1.50615,113800000.0
2009-06-16 07:20:00,1.50627,1.50627,1.50593,1.50611,142600002.0
2009-06-16 07:21:00,1.50605,1.50648,1.50605,1.50637,266200000.0
2009-06-16 07:22:00,1.50596,1.50626,1.50583,1.5061,236800000.0
2009-06-16 07:23:00,1.50611,1.50655,1.5059,1.50611,168800000.0
2009-06-16 07:24:00,1.50609,1.50637,1.50592,1.50623,213800001.0
2009-06-16 07:25:00,1.5062,1.50633,1.50591,1.50609,184000000.0
2009-06-16 07:26:00,1.50611,1.50652,1.50587,1.50607,143600001.0
2009-06-16 07:27:00,1.50596,1.50602,1.50549,1.50563,371999999.0
2009-06-16 07:28:00,1.50549,1.50593,1.50531,1.50556,157400000.0
2009-06-16 07:29:00,1.50567,1.50649,1.50567,1.50624,182800000.0
2009-06-16 07:30:00,1.50615,1.50628,1.50553,1.50588,282600002.0
2009-06-16 07:31:00,1.50599,1.50621,1.50554,1.5059,261400000.0
2009-06-16 07:32:00,1.50558,1.50587,1.50533,1.50565,234200000.0
2009-06-16 07:33:00,1.50553,1.50574,1.50536,1.50556,292600000.0
2009-06-16 07:34:00,1.50539,1.5057,1.50539,1.5056,263000000.0
2009-06-16 07:35:00,1.50556,1.50576,1.50527,1.50527,313800001.0
2009-06-16 07:36:00,1.50558,1.50569,1.50534,1.5055,233600000.0
2009-06-16 07:37:00,1.50543,1.50571,1.5052,1.50558,152200002.0
2009-06-16 07:38:00,1.50509,1.50567,1.50509,1.50558,204200000.0
2009-06-16 07:39:00,1.50552,1.5061,1.50529,1.5061,212999999.0
2009-06-16 07:40:00,1.50585,1.50609,1.50534,1.5057,384100000.0
2009-06-16 07:41:00,1.50555,1.50578,1.50536,1.50575,228800000.0
2009-06-16 07:42:00,1.50542,1.5058,1.50526,1.50569,127600000.0
2009-06-16 07:43:00,1.50567,1.50587,1.50536,1.50577,205400000.0
2009-06-16 07:44:00,1.50584,1.50598,1.50531,1.50598,375400000.0
2009-06-16 07:45:00,1.50607,1.50607,1.50556,1.50583,264999999.0
2009-06-16 07:46:00,1.50546,1.50585,1.50546,1.50565,160000000.0
2009-06-16 07:47:00,1.50575,1.50612,1.50531,1.50531,343400002.0
2009-06-16 07:48:00,1.50512,1.50571,1.50512,1.50555,326000001.0
2009-06-16 07:49:00,1.50563,1.50601,1.50532,1.50569,202999999.0
2009-06-16 07:50:00,1.50539,1.50582,1.50539,1.50555,152300000.0
2009-06-16 07:51:00,1.50575,1.50598,1.5056,1.50566,76700000.0
2009-06-16 07:52:00,1.50565,1.50584,1.50544,1.50575,129600000.0
2009-06-16 07:53:00,1.50568,1.50596,1.50553,1.5057,129399999.0
2009-06-16 07:54:00,1.50559,1.50602,1.50559,1.50593,154200000.0
2009-06-16 07:55:00,1.50594,1.506,1.50576,1.50598,42800000.0
2009-06-16 07:56:00,1.50582,1.50615,1.50581,1.50603,79000000.0
2009-06-16 07:57:00,1.50588,1.50603,1.50578,1.50585,38400000.0
2009-06-16 07:58:00,1.50606,1.5063,1.50583,1.50618,123800000.0
2009-06-16 07:59:00,1.50618,1.50633,1.5058,1.50603,289600002.0
2009-06-16 08:00:00,1.50604,1.50662,1.50564,1.5062,232399999.0
2009-06-16 08:01:00,1.50634,1.50634,1.50601,1.5061,34200000.0
2009-06-16 08:02:00,1.50618,1.50621,1.50544,1.50575,85400001.0
2009-06-16 08:03:00,1.50553,1.50578,1.50503,1.50566,132400000.0
2009-06-16 08:04:00,1.50564,1.50604,1.50533,1.50574,160000000.0
2009-06-16 08:05:00,1.50577,1.50605,1.5057,1.50594,182400000.0
2009-06-16 08:06:00,1.50588,1.50649,1.50561,1.50645,181399999.0
2009-06-16 08:07:00,1.50643,1.50662,1.50599,1.50634,181400000.0
2009-06-16 08:08:00,1.50649,1.50657,1.50621,1.50635,38200000.0
2009-06-16 08:09:00,1.50632,1.50654,1.50596,1.50631,72200000.0
2009-06-16 08:10:00,1.50638,1.50693,1.50612,1.50688,75600000.0
2009-06-16 08:11:00,1.50678,1.50714,1.50658,1.50685,117599998.0
2009-06-16 08:12:00,1.50667,1.50697,1.50667,1.50681,39000000.0
2009-06-16 08:13:00,1.50697,1.50705,1.50647,1.50676,32600000.0
2009-06-16 08:14:00,1.50701,1.50701,1.50645,1.5068,41400000.0
2009-06-16 08:15:00,1.50659,1.50693,1.50646,1.5066,40200000.0
2009-06-16 08:16:00,1.50681,1.50681,1.50643,1.50643,89400000.0
2009-06-16 08:17:00,1.50675,1.50675,1.50601,1.50616,54400000.0
2009-06-16 08:18:00,1.50587,1.50608,1.5057,1.50588,81199999.0
2009-06-16 08:19:00,1.50612,1.50665,1.50594,1.50617,119799999.0
2009-06-16 08:20:00,1.5063,1.50646,1.50617,1.50632,99800000.0
2009-06-16 08:21:00,1.50628,1.50637,1.50598,1.50598,144800000.0
2009-06-16 08:22:00,1.50635,1.50653,1.50609,1.50653,54200000.0
2009-06-16 08:23:00,1.50658,1.50658,1.50632,1.50632,228700001.0
2009-06-16 08:24:00,1.50628,1.50687,1.50626,1.50666,142600000.0
2009-06-16 08:25:00,1.50663,1.50685,1.50606,1.50668,112000000.0
2009-06-16 08:26:00,1.50656,1.50714,1.50656,1.507,205200000.0
2009-06-16 08:27:00,1.50698,1.5071,1.50675,1.50697,213399999.0
2009-06-16 08:28:00,1.50691,1.50691,1.50601,1.50665,211800001.0
2009-06-16 08:29:00,1.50654,1.50666,1.50609,1.50632,133200001.0
2009-06-16 08:30:00,1.50627,1.5067,1.50614,1.5067,243600000.0
2009-06-16 08:31:00,1.5068,1.50697,1.50653,1.50685,208000000.0
2009-06-16 08:32:00,1.50695,1.50703,1.5066,1.507,208600000.0
2009-06-16 08:33:00,1.50705,1.50712,1.50677,1.507,149400000.0
2009-06-16 08:34:00,1.50687,1.50729,1.50684,1.5071,269999999.0
2009-06-16 08:35:00,1.50712,1.50717,1.50662,1.50704,123999999.0
2009-06-16 08:36:00,1.50658,1.50698,1.50605,1.50695,67200000.0
2009-06-16 08:37:00,1.50704,1.50718,1.50673,1.50703,266600000.0
2009-06-16 08:38:00,1.50692,1.50718,1.50676,1.50692,147600002.0
2009-06-16 08:39:00,1.50694,1.50716,1.50689,1.507,147200000.0
2009-06-16 08:40:00,1.50688,1.50725,1.50657,1.50682,223000003.0
2009-06-16 08:41:00,1.50683,1.50702,1.50662,1.50701,298000000.0
2009-06-16 08:42:00,1.50662,1.50702,1.50661,1.50691,91000000.0
2009-06-16 08:43:00,1.50685,1.50694,1.50653,1.50653,95200000.0
2009-06-16 08:44:00,1.50678,1.50697,1.50665,1.50691,102000000.0
2009-06-16 08:45:00,1.50665,1.50739,1.50665,1.50739,98400000.0
2009-06-16 08:46:00,1.5074,1.50751,1.50711,1.50725,137400001.0
2009-06-16 08:47:00,1.50716,1.50743,1.50702,1.50743,57400000.0
2009-06-16 08:48:00,1.50707,1.50771,1.50707,1.50765,133800000.0
2009-06-16 08:49:00,1.50783,1.50806,1.50751,1.50796,227000000.0
2009-06-16 08:50:00,1.50754,1.50819,1.50752,1.50789,202800000.0
2009-06-16 08:51:00,1.50797,1.50797,1.50759,1.5077,66800000.0
2009-06-16 08:52:00,1.50753,1.50799,1.50752,1.50782,311600000.0
2009-06-16 08:53:00,1.50779,1.50829,1.50764,1.50787,188599999.0
2009-06-16 08:54:00,1.50771,1.50818,1.50771,1.5079,90000000.0
2009-06-16 08:55:00,1.50783,1.50807,1.50764,1.50771,42400000.0
2009-06-16 08:56:00,1.50756,1.50793,1.50756,1.50783,27400000.0
2009-06-16 08:57:00,1.50789,1.50813,1.50779,1.50802,20200000.0
2009-06-16 08:58:00,1.5077,1.50826,1.5077,1.50791,132800000.0
2009-06-16 08:59:00,1.5078,1.50808,1.50773,1.50794,90000000.0
2009-06-16 09:00:00,1.50802,1.5081,1.50772,1.50793,163599998.0
2009-06-16 09:01:00,1.50804,1.50828,1.50757,1.50757,96600000.0
2009-06-16 09:02:00,1.50805,1.50807,1.50724,1.5079,37200000.0
2009-06-16 09:03:00,1.50817,1.50821,1.50788,1.50819,81200000.0
2009-06-16 09:04:00,1.5079,1.5081,1.5078,1.50782,23000000.0
2009-06-16 09:05:00,1.50783,1.50784,1.50711,1.50718,23400000.0
2009-06-16 09:06:00,1.50713,1.50763,1.507,1.50753,53400000.0
2009-06-16 09:07:00,1.5076,1.50773,1.5074,1.50756,104200000.0
2009-06-16 09:08:00,1.50716,1.50779,1.50716,1.50744,155600001.0
2009-06-16 09:09:00,1.50743,1.50766,1.50699,1.50757,100800000.0
2009-06-16 09:10:00,1.50757,1.50772,1.50737,1.50768,28400000.0
2009-06-16 09:11:00,1.5076,1.50766,1.50725,1.50747,52600000.0
2009-06-16 09:12:00,1.50756,1.50775,1.50737,1.50774,54400000.0
2009-06-16 09:13:00,1.50774,1.50813,1.50769,1.508,27600000.0
2009-06-16 09:14:00,1.50779,1.50825,1.50779,1.50821,48000000.0
2009-06-16 09:15:00,1.50801,1.50824,1.50764,1.50766,218600000.0
2009-06-16 09:16:00,1.50798,1.50802,1.50764,1.50779,69000001.0
2009-06-16 09:17:00,1.50777,1.50788,1.50768,1.50785,107200000.0
2009-06-16 09:18:00,1.50767,1.50804,1.50763,1.50763,113999999.0
2009-06-16 09:19:00,1.50764,1.50809,1.50764,1.50805,65200000.0
2009-06-16 09:20:00,1.50805,1.5083,1.5077,1.50813,163600000.0
2009-06-16 09:21:00,1.50811,1.50852,1.50788,1.50823,61600000.0
2009-06-16 09:22:00,1.50795,1.50831,1.50795,1.5081,86600000.0
2009-06-16 09:23:00,1.50795,1.50804,1.50727,1.50727,245000000.0
2009-06-16 09:24:00,1.50763,1.50793,1.50748,1.5076,229999999.0
2009-06-16 09:25:00,1.50767,1.50791,1.50748,1.50773,129500000.0
2009-06-16 09:26:00,1.50732,1.50794,1.50705,1.50793,109600000.0
2009-06-16 09:27:00,1.50797,1.50809,1.50785,1.50795,31200000.0
2009-06-16 09:28:00,1.50758,1.50794,1.50754,1.5078,34800000.0
2009-06-16 09:29:00,1.50785,1.50787,1.50715,1.50764,46599999.0
2009-06-16 09:30:00,1.50725,1.50762,1.50725,1.50759,32000000.0
2009-06-16 09:31:00,1.50766,1.50788,1.50732,1.50757,125400000.0
2009-06-16 09:32:00,1.50715,1.50758,1.50715,1.50742,23800000.0
2009-06-16 09:33:00,1.50738,1.50751,1.50722,1.5073,54100000.0
2009-06-16 09:34:00,1.50698,1.50739,1.50698,1.5072,121200000.0
2009-06-16 09:35:00,1.50714,1.50744,1.50694,1.50718,175999999.0
2009-06-16 09:36:00,1.50742,1.50757,1.50692,1.50724,243800000.0
2009-06-16 09:37:00,1.50741,1.50774,1.50729,1.50735,111600000.0
2009-06-16 09:38:00,1.50743,1.50775,1.50732,1.50743,190000000.0
2009-06-16 09:39:00,1.50739,1.50754,1.50709,1.50745,93600000.0
2009-06-16 09:40:00,1.50721,1.50752,1.507,1.5074,143000000.0
2009-06-16 09:41:00,1.50741,1.5076,1.50716,1.5075,259599999.0
2009-06-16 09:42:00,1.50718,1.50767,1.50718,1.50754,229999998.0
2009-06-16 09:43:00,1.50754,1.50804,1.50738,1.50804,99800000.0
2009-06-16 09:44:00,1.50772,1.50807,1.50755,1.50785,209300000.0
2009-06-16 09:45:00,1.50739,1.50803,1.50739,1.50799,329399999.0
2009-06-16 09:46:00,1.50758,1.50802,1.50709,1.50761,237200001.0
2009-06-16 09:47:00,1.50751,1.50769,1.507,1.50748,307100001.0
2009-06-16 09:48:00,1.50748,1.50785,1.50723,1.50756,315000000.0
2009-06-16 09:49:00,1.50756,1.50767,1.5073,1.5075,189999999.0
2009-06-16 09:50:00,1.50732,1.50761,1.50711,1.50732,282600000.0
2009-06-16 09:51:00,1.50728,1.50769,1.507,1.507,283000000.0
2009-06-16 09:52:00,1.50734,1.50751,1.50685,1.50748,302800001.0
2009-06-16 09:53:00,1.50759,1.5077,1.50714,1.5076,298800001.0
2009-06-16 09:54:00,1.50762,1.50774,1.50725,1.50754,270000000.0
2009-06-16 09:55:00,1.50748,1.50758,1.50703,1.50758,255900000.0
2009-06-16 09:56:00,1.50732,1.50766,1.50726,1.50747,191400000.0
2009-06-16 09:57:00,1.50762,1.50762,1.50727,1.50751,239400000.0
2009-06-16 09:58:00,1.50728,1.50765,1.50702,1.50718,369899999.0
2009-06-16 09:59:00,1.50721,1.5074,1.50693,1.50701,355200002.0
2009-06-16 10:00:00,1.50718,1.50736,1.50689,1.50736,449400000.0
2009-06-16 10:01:00,1.50727,1.50727,1.5069,1.50716,215800000.0
2009-06-16 10:02:00,1.50721,1.50728,1.50675,1.50698,434999999.0
2009-06-16 10:03:00,1.50697,1.50709,1.50674,1.50692,458800001.0
2009-06-16 10:04:00,1.50653,1.50714,1.50653,1.5071,469800000.0
2009-06-16 10:05:00,1.50718,1.50739,1.50692,1.50706,475400000.0
2009-06-16 10:06:00,1.50668,1.50748,1.50668,1.50739,364400001.0
2009-06-16 10:07:00,1.50736,1.50762,1.50715,1.50757,439400000.0
2009-06-16 10:08:00,1.50735,1.50775,1.50721,1.50735,602000001.0
2009-06-16 10:09:00,1.50742,1.50761,1.5072,1.50739,525500003.0
2009-06-16 10:10:00,1.50752,1.50764,1.50721,1.50762,601700000.0
2009-06-16 10:11:00,1.50749,1.50771,1.50732,1.50747,384200000.0
2009-06-16 10:12:00,1.50758,1.50777,1.50731,1.50759,257000000.0
2009-06-16 10:13:00,1.50745,1.50753,1.50713,1.50742,339399999.0
2009-06-16 10:14:00,1.50734,1.50752,1.50703,1.5073,257300000.0
2009-06-16 10:15:00,1.50727,1.50763,1.50702,1.5075,284000000.0
2009-06-16 10:16:00,1.50767,1.50775,1.50741,1.50765,242600000.0
2009-06-16 10:17:00,1.50775,1.50782,1.50748,1.50762,303599999.0
2009-06-16 10:18:00,1.50742,1.50774,1.50736,1.50759,345800000.0
2009-06-16 10:19:00,1.50743,1.50755,1.50729,1.50729,309200001.0
2009-06-16 10:20:00,1.5071,1.50751,1.5071,1.50727,206800000.0
2009-06-16 10:21:00,1.50725,1.50741,1.507,1.50732,321600000.0
2009-06-16 10:22:00,1.50687,1.50729,1.50687,1.50724,297400000.0
2009-06-16 10:23:00,1.50711,1.50724,1.50694,1.50694,426400002.0
2009-06-16 10:24:00,1.50675,1.50724,1.50675,1.50704,335800000.0
2009-06-16 10:25:00,1.5072,1.50728,1.50686,1.50706,424399999.0
2009-06-16 10:26:00,1.50682,1.50724,1.50681,1.507,188799999.0
2009-06-16 10:27:00,1.50681,1.50689,1.50603,1.50673,191199999.0
2009-06-16 10:28:00,1.50677,1.5069,1.50651,1.50675,232400001.0
2009-06-16 10:29:00,1.50666,1.50674,1.50625,1.5066,245000000.0
2009-06-16 10:30:00,1.50665,1.50701,1.50608,1.50696,478800001.0
2009-06-16 10:31:00,1.50708,1.50711,1.50676,1.50698,437400000.0
2009-06-16 10:32:00,1.50678,1.50696,1.50658,1.50688,168200000.0
2009-06-16 10:33:00,1.50687,1.50715,1.50663,1.50694,101700000.0
2009-06-16 10:34:00,1.50685,1.5069,1.50644,1.5068,169600000.0
2009-06-16 10:35:00,1.50671,1.50682,1.50644,1.50664,256400000.0
2009-06-16 10:36:00,1.5066,1.50687,1.50644,1.50687,89600000.0
2009-06-16 10:37:00,1.50673,1.50687,1.50607,1.50682,190400001.0
2009-06-16 10:38:00,1.5065,1.50691,1.5065,1.50686,300600002.0
2009-06-16 10:39:00,1.5068,1.50691,1.50606,1.50667,221399999.0
2009-06-16 10:40:00,1.50624,1.50675,1.50624,1.50671,314999998.0
2009-06-16 10:41:00,1.50681,1.50683,1.50634,1.5066,402000000.0
2009-06-16 10:42:00,1.50638,1.50673,1.50638,1.50673,207099999.0
2009-06-16 10:43:00,1.50671,1.50697,1.50656,1.50683,237400000.0
2009-06-16 10:44:00,1.50677,1.50686,1.50602,1.50672,469400001.0
2009-06-16 10:45:00,1.50672,1.50683,1.50655,1.50667,330200000.0
2009-06-16 10:46:00,1.50637,1.50699,1.50603,1.50686,252600000.0
2009-06-16 10:47:00,1.50692,1.50729,1.50675,1.50708,244600000.0
2009-06-16 10:48:00,1.50713,1.50737,1.50686,1.5071,226600000.0
2009-06-16 10:49:00,1.50709,1.50732,1.50688,1.50703,227799999.0
2009-06-16 10:50:00,1.50692,1.50708,1.50669,1.5069,152600001.0
2009-06-16 10:51:00,1.5069,1.50709,1.50677,1.50703,216200000.0
2009-06-16 10:52:00,1.50673,1.50721,1.50673,1.507,248400001.0
2009-06-16 10:53:00,1.50703,1.50716,1.50669,1.50695,251800000.0
2009-06-16 10:54:00,1.507,1.50709,1.50664,1.50676,450000002.0
2009-06-16 10:55:00,1.50673,1.50696,1.50653,1.50676,454000001.0
2009-06-16 10:56:00,1.50672,1.50682,1.50604,1.50672,456400000.0
2009-06-16 10:57:00,1.50674,1.50687,1.50567,1.50567,290600000.0
2009-06-16 10:58:00,1.50586,1.50615,1.50502,1.50572,278199999.0
2009-06-16 10:59:00,1.50554,1.50588,1.50517,1.50543,364400000.0
2009-06-16 11:00:00,1.50508,1.50611,1.50505,1.50576,378800000.0
2009-06-16 11:01:00,1.50592,1.50618,1.50543,1.50606,239490000.0
2009-06-16 11:02:00,1.50575,1.50641,1.50575,1.50623,438090000.0
2009-06-16 11:03:00,1.5063,1.50635,1.50589,1.5063,377800001.0
2009-06-16 11:04:00,1.5062,1.50639,1.50584,1.5062,562999999.0
2009-06-16 11:05:00,1.50615,1.50654,1.50567,1.50654,243200000.0
2009-06-16 11:06:00,1.50665,1.50692,1.50604,1.50685,200400000.0
2009-06-16 11:07:00,1.50694,1.50729,1.50665,1.50707,512399999.0
2009-06-16 11:08:00,1.50711,1.50723,1.50672,1.50718,347600001.0
2009-06-16 11:09:00,1.50723,1.50739,1.50688,1.50731,248800001.0
2009-06-16 11:10:00,1.5073,1.5073,1.50695,1.50718,309000000.0
2009-06-16 11:11:00,1.50726,1.50758,1.50709,1.50745,443800004.0
2009-06-16 11:12:00,1.50736,1.50768,1.50724,1.50736,313800000.0
2009-06-16 11:13:00,1.50747,1.50772,1.50743,1.50759,309600000.0
2009-06-16 11:14:00,1.50732,1.50776,1.50727,1.50736,345100001.0
2009-06-16 11:15:00,1.50723,1.5075,1.50704,1.50745,390800000.0
2009-06-16 11:16:00,1.50716,1.50775,1.50716,1.50755,369400001.0
2009-06-16 11:17:00,1.5076,1.50774,1.50738,1.50742,305400001.0
2009-06-16 11:18:00,1.50722,1.5076,1.50722,1.50728,231600000.0
2009-06-16 11:19:00,1.50739,1.50758,1.50715,1.50715,206999998.0
2009-06-16 11:20:00,1.50739,1.50751,1.50695,1.5072,216700001.0
2009-06-16 11:21:00,1.50713,1.50715,1.50682,1.50686,276700000.0
2009-06-16 11:22:00,1.50657,1.50711,1.50657,1.50703,376999999.0
2009-06-16 11:23:00,1.50706,1.50716,1.50673,1.50708,380000001.0
2009-06-16 11:24:00,1.50717,1.50747,1.50694,1.50734,252600001.0
2009-06-16 11:25:00,1.5074,1.5074,1.50702,1.50728,294600000.0
2009-06-16 11:26:00,1.507,1.50754,1.507,1.50733,231800000.0
2009-06-16 11:27:00,1.50742,1.5076,1.50713,1.50742,323400001.0
2009-06-16 11:28:00,1.50721,1.50743,1.50718,1.5073,504000000.0
2009-06-16 11:29:00,1.50727,1.50743,1.50718,1.50727,444200000.0
2009-06-16 11:30:00,1.50725,1.5074,1.50696,1.5071,216000000.0
2009-06-16 11:31:00,1.50702,1.50719,1.50609,1.5068,495800000.0
2009-06-16 11:32:00,1.50699,1.50711,1.50666,1.50682,338600001.0
2009-06-16 11:33:00,1.5069,1.50716,1.50661,1.50689,339890001.0
2009-06-16 11:34:00,1.50681,1.50715,1.50653,1.50698,379600001.0
2009-06-16 11:35:00,1.50681,1.50729,1.50668,1.50685,240999999.0
2009-06-16 11:36:00,1.5069,1.50734,1.50662,1.50683,386200000.0
2009-06-16 11:37:00,1.50688,1.50718,1.50662,1.50667,357999999.0
2009-06-16 11:38:00,1.50701,1.50701,1.50639,1.50682,375600000.0
2009-06-16 11:39:00,1.50672,1.50703,1.50642,1.50693,391400000.0
2009-06-16 11:40:00,1.50694,1.50723,1.50668,1.50702,417690000.0
2009-06-16 11:41:00,1.507,1.50728,1.50678,1.507,466600000.0
2009-06-16 11:42:00,1.50676,1.5077,1.50676,1.50712,355200000.0
2009-06-16 11:43:00,1.50718,1.50758,1.50712,1.50741,232200000.0
2009-06-16 11:44:00,1.50688,1.50742,1.50688,1.50702,279200000.0
2009-06-16 11:45:00,1.50709,1.50713,1.50668,1.50684,199400000.0
2009-06-16 11:46:00,1.50665,1.50712,1.50657,1.50679,222000000.0
2009-06-16 11:47:00,1.50671,1.50679,1.50599,1.50676,196400000.0
2009-06-16 11:48:00,1.50634,1.50687,1.50634,1.50678,221000000.0
2009-06-16 11:49:00,1.50668,1.50713,1.50609,1.50712,367800003.0
2009-06-16 11:50:00,1.50701,1.50734,1.50683,1.50728,242799999.0
2009-06-16 11:51:00,1.50713,1.50733,1.50682,1.50726,354600001.0
2009-06-16 11:52:00,1.50726,1.50734,1.50689,1.50715,308200000.0
2009-06-16 11:53:00,1.50701,1.50737,1.50693,1.50712,273000002.0
2009-06-16 11:54:00,1.50698,1.50728,1.50683,1.50728,207200000.0
2009-06-16 11:55:00,1.50715,1.50742,1.50695,1.50741,50200000.0
2009-06-16 11:56:00,1.50715,1.50746,1.50709,1.50746,53400000.0
2009-06-16 11:57:00,1.50745,1.50748,1.50692,1.50702,25400000.0
2009-06-16 11:58:00,1.50681,1.50727,1.50681,1.50721,41800000.0
2009-06-16 11:59:00,1.5071,1.50728,1.50697,1.50728,47600000.0
2009-06-16 12:00:00,1.5071,1.50732,1.50699,1.50719,42200000.0
2009-06-16 12:01:00,1.50712,1.50727,1.50693,1.50722,27000000.0
2009-06-16 12:02:00,1.50715,1.5073,1.50695,1.5073,44200000.0
2009-06-16 12:03:00,1.50711,1.50745,1.50693,1.50726,36400000.0
2009-06-16 12:04:00,1.50689,1.50734,1.50689,1.50715,35400000.0
2009-06-16 12:05:00,1.50727,1.50727,1.50687,1.50698,22400000.0
2009-06-16 12:06:00,1.50687,1.50701,1.50675,1.50692,13600000.0
2009-06-16 12:07:00,1.50677,1.5071,1.50666,1.5071,35600000.0
2009-06-16 12:08:00,1.50711,1.50711,1.50691,1.50709,30400000.0
2009-06-16 12:09:00,1.50693,1.50722,1.50688,1.50722,66400000.0
2009-06-16 12:10:00,1.50702,1.50739,1.50702,1.50739,14800000.0
2009-06-16 12:11:00,1.50722,1.5074,1.5072,1.50735,39400000.0
2009-06-16 12:12:00,1.50723,1.50742,1.50723,1.50742,4400000.0
2009-06-16 12:13:00,1.50748,1.50759,1.50744,1.50744,18200000.0
2009-06-16 12:14:00,1.5076,1.50772,1.50749,1.50767,77200002.0
2009-06-16 12:15:00,1.50761,1.50761,1.50705,1.5075,18200000.0
2009-06-16 12:16:00,1.50745,1.50763,1.50745,1.50751,6600000.0
2009-06-16 12:17:00,1.50772,1.50776,1.5073,1.5073,19200000.0
2009-06-16 12:18:00,1.50747,1.50747,1.50712,1.50745,29600000.0
2009-06-16 12:19:00,1.50757,1.50768,1.5074,1.5074,16800000.0
2009-06-16 12:20:00,1.50727,1.50743,1.5071,1.50743,38600000.0
2009-06-16 12:21:00,1.50762,1.50763,1.50722,1.50722,24400000.0
2009-06-16 12:22:00,1.50748,1.50754,1.5073,1.50751,46600000.0
2009-06-16 12:23:00,1.50757,1.50757,1.50725,1.50732,20400000.0
2009-06-16 12:24:00,1.50722,1.50751,1.50722,1.50728,18200000.0
2009-06-16 12:25:00,1.50717,1.50736,1.50717,1.50732,32400000.0
2009-06-16 12:26:00,1.50715,1.50755,1.50715,1.50755,26600000.0
2009-06-16 12:27:00,1.50743,1.50749,1.50709,1.50709,29000000.0
2009-06-16 12:28:00,1.50725,1.50752,1.50725,1.50746,55399999.0
2009-06-16 12:29:00,1.50723,1.50732,1.50709,1.50712,52000000.0
2009-06-16 12:30:00,1.50733,1.5076,1.50732,1.5076,41000000.0
2009-06-16 12:31:00,1.50724,1.50759,1.50724,1.50754,47800000.0
2009-06-16 12:32:00,1.5074,1.50769,1.5074,1.50764,9000000.0
2009-06-16 12:33:00,1.50766,1.50781,1.50748,1.50758,33600000.0
2009-06-16 12:34:00,1.50738,1.50753,1.50716,1.50753,45000000.0
2009-06-16 12:35:00,1.50748,1.50767,1.50733,1.50744,25200000.0
2009-06-16 12:36:00,1.50733,1.50777,1.50729,1.50753,33600000.0
2009-06-16 12:37:00,1.50746,1.50821,1.50746,1.50818,50000000.0
2009-06-16 12:38:00,1.5078,1.5082,1.50774,1.50807,26800000.0
2009-06-16 12:39:00,1.50785,1.50789,1.50722,1.50781,36800000.0
2009-06-16 12:40:00,1.5079,1.5079,1.50748,1.50787,27400000.0
2009-06-16 12:41:00,1.50792,1.50801,1.50768,1.50769,60800000.0
2009-06-16 12:42:00,1.5079,1.5079,1.50745,1.50745,12400000.0
2009-06-16 12:43:00,1.50714,1.50763,1.50714,1.50763,27600000.0
2009-06-16 12:44:00,1.50763,1.50775,1.50749,1.50762,25000000.0
2009-06-16 12:45:00,1.50787,1.50789,1.50747,1.5075,37000000.0
2009-06-16 12:46:00,1.50713,1.50747,1.50699,1.50747,19200000.0
2009-06-16 12:47:00,1.50743,1.50769,1.50743,1.50763,36800000.0
2009-06-16 12:48:00,1.5075,1.50777,1.50721,1.50777,43400000.0
2009-06-16 12:49:00,1.50817,1.50819,1.50787,1.50792,30600000.0
2009-06-16 12:50:00,1.50771,1.50797,1.50771,1.50778,22600000.0
2009-06-16 12:51:00,1.50796,1.50827,1.50796,1.50814,18800000.0
2009-06-16 12:52:00,1.50812,1.50816,1.50797,1.50813,43200000.0
2009-06-16 12:53:00,1.50802,1.50816,1.50781,1.50799,64800001.0
2009-06-16 12:54:00,1.50798,1.50802,1.50773,1.50792,27200000.0
2009-06-16 12:55:00,1.50758,1.50784,1.50735,1.50774,20600000.0
2009-06-16 12:56:00,1.50777,1.50787,1.50747,1.50752,29000000.0
2009-06-16 12:57:00,1.50766,1.50787,1.50761,1.50771,19800000.0
2009-06-16 12:58:00,1.50755,1.50778,1.50753,1.50753,13400000.0
2009-06-16 12:59:00,1.50775,1.50775,1.50702,1.50751,35000000.0
2009-06-16 13:00:00,1.50733,1.50752,1.50724,1.50748,45800000.0
2009-06-16 13:01:00,1.50737,1.50752,1.50714,1.50714,15600000.0
2009-06-16 13:02:00,1.50695,1.50727,1.50695,1.50705,32400000.0
2009-06-16 13:03:00,1.50723,1.50738,1.50705,1.50716,75999999.0
2009-06-16 13:04:00,1.507,1.5072,1.50691,1.50708,31400000.0
2009-06-16 13:05:00,1.50717,1.50717,1.50677,1.50704,26600000.0
2009-06-16 13:06:00,1.50663,1.50705,1.50663,1.50694,26600000.0
2009-06-16 13:07:00,1.50693,1.50709,1.50683,1.50697,25800000.0
2009-06-16 13:08:00,1.50695,1.5073,1.50695,1.5073,27000000.0
2009-06-16 13:09:00,1.50728,1.50742,1.50711,1.50726,33800000.0
2009-06-16 13:10:00,1.50731,1.50738,1.50711,1.50711,72199999.0
2009-06-16 13:11:00,1.50734,1.50745,1.50691,1.50697,26400000.0
2009-06-16 13:12:00,1.50699,1.50708,1.50668,1.50708,15400000.0
2009-06-16 13:13:00,1.50696,1.50712,1.50684,1.507,23000000.0
2009-06-16 13:14:00,1.5067,1.50707,1.5067,1.50701,16400000.0
2009-06-16 13:15:00,1.50705,1.50705,1.50681,1.50681,17000000.0
2009-06-16 13:16:00,1.50667,1.50707,1.50667,1.50695,59600000.0
2009-06-16 13:17:00,1.5071,1.50713,1.50647,1.50687,43400000.0
2009-06-16 13:18:00,1.50703,1.50712,1.50676,1.50687,35600000.0
2009-06-16 13:19:00,1.50679,1.50696,1.50667,1.50686,44800000.0
2009-06-16 13:20:00,1.50665,1.50682,1.50651,1.50675,24000000.0
2009-06-16 13:21:00,1.50687,1.50698,1.50628,1.50669,33600000.0
2009-06-16 13:22:00,1.50684,1.50695,1.50663,1.50677,50000000.0
2009-06-16 13:23:00,1.50675,1.50675,1.50617,1.50654,43800000.0
2009-06-16 13:24:00,1.50672,1.50676,1.50632,1.5064,58800000.0
2009-06-16 13:25:00,1.50622,1.50702,1.50614,1.50695,94600002.0
2009-06-16 13:26:00,1.50693,1.50714,1.50685,1.50695,27400000.0
2009-06-16 13:27:00,1.50708,1.50739,1.50682,1.50704,30600000.0
2009-06-16 13:28:00,1.50711,1.50723,1.50704,1.50714,89600000.0
2009-06-16 13:29:00,1.50717,1.50727,1.50679,1.50695,46600000.0
2009-06-16 13:30:00,1.50703,1.50713,1.50685,1.50696,31800000.0
2009-06-16 13:31:00,1.50682,1.50702,1.5066,1.50702,26200000.0
2009-06-16 13:32:00,1.50662,1.50697,1.5066,1.50683,44000000.0
2009-06-16 13:33:00,1.50657,1.50677,1.50628,1.50667,27400000.0
2009-06-16 13:34:00,1.50639,1.50674,1.50639,1.50673,22800000.0
2009-06-16 13:35:00,1.50673,1.50686,1.50661,1.50661,29600000.0
2009-06-16 13:36:00,1.50631,1.5069,1.50631,1.50669,35200000.0
2009-06-16 13:37:00,1.5069,1.50703,1.50683,1.50697,54400002.0
2009-06-16 13:38:00,1.50705,1.50708,1.50657,1.50692,20000000.0
2009-06-16 13:39:00,1.50715,1.50715,1.50669,1.50686,43000000.0
2009-06-16 13:40:00,1.5067,1.50714,1.5067,1.50706,84399998.0
2009-06-16 13:41:00,1.50697,1.50717,1.50665,1.50686,45800000.0
2009-06-16 13:42:00,1.5068,1.50716,1.50672,1.50711,35600000.0
2009-06-16 13:43:00,1.50712,1.50712,1.50624,1.50689,17200000.0
2009-06-16 13:44:00,1.5068,1.50706,1.5068,1.50692,15800000.0
2009-06-16 13:45:00,1.50705,1.50711,1.50678,1.50695,24600000.0
2009-06-16 13:46:00,1.50695,1.50701,1.50672,1.50698,28600000.0
2009-06-16 13:47:00,1.50704,1.50708,1.50684,1.50708,15200000.0
2009-06-16 13:48:00,1.50697,1.50725,1.50694,1.50725,36600000.0
2009-06-16 13:49:00,1.50705,1.50745,1.50705,1.50729,63000000.0
2009-06-16 13:50:00,1.50701,1.50752,1.50701,1.50742,22400000.0
2009-06-16 13:51:00,1.50717,1.50756,1.50717,1.50733,31400000.0
2009-06-16 13:52:00,1.50712,1.50734,1.50694,1.50694,41599999.0
2009-06-16 13:53:00,1.50708,1.5072,1.50689,1.50714,55400000.0
2009-06-16 13:54:00,1.507,1.50739,1.50656,1.50716,49399999.0
2009-06-16 13:55:00,1.50714,1.50724,1.50698,1.50715,29400000.0
2009-06-16 13:56:00,1.50704,1.50709,1.50682,1.50698,20000000.0
2009-06-16 13:57:00,1.50698,1.50727,1.50695,1.50724,26400000.0
2009-06-16 13:58:00,1.50708,1.50732,1.507,1.50707,18800000.0
2009-06-16 13:59:00,1.50719,1.50725,1.50689,1.50702,17400000.0
2009-06-16 14:00:00,1.50694,1.5072,1.50694,1.507,54199999.0
2009-06-16 14:01:00,1.507,1.50731,1.50696,1.50712,43400000.0
2009-06-16 14:02:00,1.50693,1.50719,1.50685,1.50697,28000000.0
2009-06-16 14:03:00,1.50699,1.50718,1.5069,1.50718,69000000.0
2009-06-16 14:04:00,1.50708,1.50724,1.50692,1.50706,39400000.0
2009-06-16 14:05:00,1.50715,1.50715,1.50695,1.50702,8200000.0
2009-06-16 14:06:00,1.50693,1.50711,1.50693,1.50701,27400000.0
2009-06-16 14:07:00,1.50692,1.50719,1.50685,1.507,25400000.0
2009-06-16 14:08:00,1.50675,1.5071,1.50675,1.5071,15600000.0
2009-06-16 14:09:00,1.50701,1.5071,1.50684,1.5071,29000000.0
2009-06-16 14:10:00,1.50718,1.50718,1.50666,1.50706,58600000.0
2009-06-16 14:11:00,1.5071,1.50714,1.50681,1.50701,49000000.0
2009-06-16 14:12:00,1.50687,1.50688,1.50628,1.50666,35800000.0
2009-06-16 14:13:00,1.50683,1.50708,1.50669,1.50703,33200000.0
2009-06-16 14:14:00,1.50658,1.50691,1.50633,1.50691,26800000.0
2009-06-16 14:15:00,1.50687,1.50697,1.50657,1.50692,48600000.0
2009-06-16 14:16:00,1.50684,1.50686,1.50655,1.50682,45000000.0
2009-06-16 14:17:00,1.50682,1.5069,1.50663,1.50674,26000000.0
2009-06-16 14:18:00,1.50668,1.50708,1.50668,1.50703,34600000.0
2009-06-16 14:19:00,1.50688,1.5071,1.50682,1.50694,52599999.0
2009-06-16 14:20:00,1.50705,1.50714,1.50683,1.50711,42800000.0
2009-06-16 14:21:00,1.50707,1.50712,1.50679,1.50703,20400000.0
2009-06-16 14:22:00,1.5068,1.5069,1.50659,1.50664,58600000.0
2009-06-16 14:23:00,1.50647,1.50675,1.50626,1.50662,27200000.0
2009-06-16 14:24:00,1.50645,1.50711,1.50645,1.50707,44200000.0
2009-06-16 14:25:00,1.50714,1.50732,1.50685,1.50685,24800000.0
2009-06-16 14:26:00,1.50713,1.50734,1.50676,1.50724,56800000.0
2009-06-16 14:27:00,1.50722,1.50725,1.50696,1.50697,19200000.0
2009-06-16 14:28:00,1.5073,1.5074,1.50704,1.5072,47000000.0
2009-06-16 14:29:00,1.50728,1.50744,1.50703,1.50731,40400000.0
2009-06-16 14:30:00,1.50705,1.50758,1.50705,1.50743,19000000.0
2009-06-16 14:31:00,1.5076,1.50812,1.50741,1.50801,20000000.0
2009-06-16 14:32:00,1.50778,1.50832,1.50778,1.50821,21000000.0
2009-06-16 14:33:00,1.50817,1.50817,1.50723,1.50766,36400000.0
2009-06-16 14:34:00,1.50763,1.50809,1.50763,1.50797,12200000.0
2009-06-16 14:35:00,1.50805,1.50805,1.50764,1.50779,33800000.0
2009-06-16 14:36:00,1.50754,1.50803,1.50754,1.50784,29200000.0
2009-06-16 14:37:00,1.50795,1.50795,1.50761,1.50795,26400000.0
2009-06-16 14:38:00,1.50756,1.50787,1.50756,1.50775,30400000.0
2009-06-16 14:39:00,1.50787,1.50787,1.50723,1.50755,34600000.0
2009-06-16 14:40:00,1.50774,1.50774,1.50718,1.50741,39400000.0
2009-06-16 14:41:00,1.50718,1.50759,1.50715,1.50745,31600000.0
2009-06-16 14:42:00,1.50739,1.50755,1.50724,1.50745,17800000.0
2009-06-16 14:43:00,1.50763,1.50792,1.50753,1.50783,30400000.0
2009-06-16 14:44:00,1.50754,1.50797,1.50754,1.50787,17600000.0
2009-06-16 14:45:00,1.50783,1.50802,1.50769,1.50802,55000000.0
2009-06-16 14:46:00,1.50761,1.50817,1.50761,1.50812,37000000.0
2009-06-16 14:47:00,1.50799,1.50805,1.50783,1.50796,38800000.0
2009-06-16 14:48:00,1.50768,1.50806,1.50768,1.50799,21000000.0
2009-06-16 14:49:00,1.50787,1.50793,1.50719,1.50776,27800000.0
2009-06-16 14:50:00,1.50786,1.50791,1.50759,1.5077,43000000.0
2009-06-16 14:51:00,1.5077,1.50795,1.50768,1.50795,14600000.0
2009-06-16 14:52:00,1.50802,1.50811,1.50763,1.50798,49600000.0
2009-06-16 14:53:00,1.50808,1.50811,1.50788,1.50788,42000000.0
2009-06-16 14:54:00,1.50755,1.508,1.50755,1.50786,59300000.0
2009-06-16 14:55:00,1.50768,1.50782,1.50708,1.50721,25400000.0
2009-06-16 14:56:00,1.50735,1.50766,1.50727,1.5076,28400000.0
2009-06-16 14:57:00,1.50765,1.5078,1.50757,1.50773,29200000.0
2009-06-16 14:58:00,1.50758,1.50777,1.50755,1.50755,19800000.0
2009-06-16 14:59:00,1.50767,1.50767,1.50733,1.50752,24000000.0
2009-06-16 15:00:00,1.50723,1.5077,1.50723,1.5077,15600000.0
2009-06-16 15:01:00,1.50777,1.50777,1.50752,1.50753,35300000.0
2009-06-16 15:02:00,1.50755,1.50768,1.50749,1.50753,23200000.0
2009-06-16 15:03:00,1.50757,1.50779,1.50746,1.50746,37400000.0
2009-06-16 15:04:00,1.5074,1.50776,1.50722,1.5077,66600000.0
2009-06-16 15:05:00,1.5076,1.50792,1.50745,1.50776,46200000.0
2009-06-16 15:06:00,1.50779,1.50784,1.50749,1.50749,37000000.0
2009-06-16 15:07:00,1.50771,1.50787,1.50751,1.50782,48000000.0
2009-06-16 15:08:00,1.5076,1.50788,1.5076,1.50788,28200000.0
2009-06-16 15:09:00,1.50773,1.50807,1.50767,1.50802,37400000.0
2009-06-16 15:10:00,1.50783,1.50813,1.50783,1.50813,32400000.0
2009-06-16 15:11:00,1.50803,1.50812,1.50788,1.50807,27400000.0
2009-06-16 15:12:00,1.50817,1.5082,1.50795,1.50818,30400000.0
2009-06-16 15:13:00,1.50817,1.50844,1.5081,1.50821,30600000.0
2009-06-16 15:14:00,1.50812,1.50828,1.50799,1.50828,50400000.0
2009-06-16 15:15:00,1.50807,1.5084,1.50802,1.50819,28400000.0
2009-06-16 15:16:00,1.50777,1.50816,1.50777,1.50788,27400000.0
2009-06-16 15:17:00,1.50787,1.50805,1.50758,1.50785,26000000.0
2009-06-16 15:18:00,1.50793,1.50799,1.50764,1.5077,30000000.0
2009-06-16 15:19:00,1.50775,1.5079,1.50755,1.50779,40400000.0
2009-06-16 15:20:00,1.50737,1.50782,1.50737,1.50781,44000001.0
2009-06-16 15:21:00,1.50738,1.50793,1.50724,1.50791,80400000.0
2009-06-16 15:22:00,1.50748,1.50794,1.50748,1.50775,40600000.0
2009-06-16 15:23:00,1.50758,1.50793,1.50756,1.50793,38600000.0
2009-06-16 15:24:00,1.50754,1.5079,1.50754,1.5077,40600000.0
2009-06-16 15:25:00,1.50783,1.50783,1.50745,1.50767,30600000.0
2009-06-16 15:26:00,1.50748,1.50783,1.50748,1.50768,14400000.0
2009-06-16 15:27:00,1.50782,1.508,1.50765,1.50791,36200000.0
2009-06-16 15:28:00,1.5078,1.50794,1.50755,1.50764,28800000.0
2009-06-16 15:29:00,1.50751,1.50802,1.50744,1.50794,39200000.0
2009-06-16 15:30:00,1.5078,1.50804,1.50764,1.50803,54600000.0
2009-06-16 15:31:00,1.50775,1.50796,1.50761,1.50796,35600000.0
2009-06-16 15:32:00,1.5073,1.50793,1.50724,1.5079,37200000.0
2009-06-16 15:33:00,1.50756,1.50796,1.50755,1.50793,48400000.0
2009-06-16 15:34:00,1.50792,1.50801,1.50764,1.50787,40400000.0
2009-06-16 15:35:00,1.50792,1.50801,1.50747,1.50778,43400000.0
2009-06-16 15:36:00,1.50794,1.50794,1.50726,1.50753,45200001.0
2009-06-16 15:37:00,1.50756,1.50756,1.50722,1.50733,27200000.0
2009-06-16 15:38:00,1.50742,1.50745,1.50703,1.50705,34400000.0
2009-06-16 15:39:00,1.50717,1.5073,1.50702,1.50715,28800000.0
2009-06-16 15:40:00,1.50723,1.50731,1.50706,1.50712,14600000.0
2009-06-16 15:41:00,1.50712,1.50712,1.50628,1.50709,55800000.0
2009-06-16 15:42:00,1.50675,1.50716,1.50675,1.50716,34800000.0
2009-06-16 15:43:00,1.5071,1.50718,1.50692,1.5071,53999999.0
2009-06-16 15:44:00,1.50697,1.5072,1.50697,1.50718,17000000.0
2009-06-16 15:45:00,1.50735,1.50766,1.50719,1.50766,28000000.0
2009-06-16 15:46:00,1.50779,1.50792,1.50737,1.50743,23200000.0
2009-06-16 15:47:00,1.50762,1.50762,1.50736,1.50754,56200001.0
2009-06-16 15:48:00,1.50725,1.50754,1.50725,1.50754,29000000.0
2009-06-16 15:49:00,1.50734,1.50755,1.50727,1.50755,23700000.0
2009-06-16 15:50:00,1.50755,1.50764,1.50697,1.5074,37600000.0
2009-06-16 15:51:00,1.50762,1.50762,1.50707,1.50726,42199999.0
2009-06-16 15:52:00,1.50749,1.50753,1.5073,1.50747,33600000.0
2009-06-16 15:53:00,1.50749,1.50761,1.50733,1.50753,22400000.0
2009-06-16 15:54:00,1.50717,1.50751,1.50717,1.50751,15200000.0
2009-06-16 15:55:00,1.50748,1.50775,1.50732,1.5076,43000000.0
2009-06-16 15:56:00,1.50733,1.50768,1.50726,1.50767,28200000.0
2009-06-16 15:57:00,1.50738,1.50779,1.50724,1.50765,38800000.0
2009-06-16 15:58:00,1.50772,1.50772,1.5074,1.50757,38400000.0
2009-06-16 15:59:00,1.50774,1.50787,1.50738,1.50753,17400000.0
2009-06-16 16:00:00,1.50764,1.50764,1.50704,1.50756,42800000.0
2009-06-16 16:01:00,1.50767,1.50778,1.50752,1.50767,25600000.0
2009-06-16 16:02:00,1.50765,1.50781,1.50747,1.5077,58399999.0
2009-06-16 16:03:00,1.50774,1.50774,1.50706,1.50762,18200000.0
2009-06-16 16:04:00,1.50768,1.50794,1.50758,1.50782,39600000.0
2009-06-16 16:05:00,1.50785,1.50797,1.50759,1.50778,38600000.0
2009-06-16 16:06:00,1.5077,1.50786,1.50752,1.50772,35600000.0
2009-06-16 16:07:00,1.50751,1.50765,1.50718,1.50751,43400000.0
2009-06-16 16:08:00,1.50749,1.50761,1.5074,1.50759,12800000.0
2009-06-16 16:09:00,1.5074,1.50757,1.50726,1.50748,75599999.0
2009-06-16 16:10:00,1.50731,1.50765,1.50723,1.50765,35600000.0
2009-06-16 16:11:00,1.50758,1.50761,1.5072,1.50738,55400000.0
2009-06-16 16:12:00,1.50717,1.5074,1.50712,1.50738,32000000.0
2009-06-16 16:13:00,1.50732,1.50741,1.50696,1.50714,31000000.0
2009-06-16 16:14:00,1.50717,1.50729,1.50689,1.50711,54800000.0
2009-06-16 16:15:00,1.5073,1.50731,1.50704,1.50714,55400000.0
2009-06-16 16:16:00,1.50692,1.50728,1.50692,1.50718,26000000.0
2009-06-16 16:17:00,1.50717,1.50734,1.50707,1.50733,73600000.0
2009-06-16 16:18:00,1.50693,1.50728,1.50686,1.50706,51800000.0
2009-06-16 16:19:00,1.50681,1.50705,1.50669,1.50691,20000000.0
2009-06-16 16:20:00,1.507,1.50704,1.50667,1.50679,36200000.0
2009-06-16 16:21:00,1.50685,1.50715,1.50676,1.5071,59600000.0
2009-06-16 16:22:00,1.50693,1.50709,1.50686,1.50706,39000000.0
2009-06-16 16:23:00,1.5071,1.50714,1.50687,1.50702,60199999.0
2009-06-16 16:24:00,1.507,1.50721,1.50683,1.50721,55200000.0
2009-06-16 16:25:00,1.50708,1.50708,1.50678,1.50704,27600000.0
2009-06-16 16:26:00,1.50692,1.50706,1.5068,1.50699,60199998.0
2009-06-16 16:27:00,1.50698,1.50707,1.50682,1.50694,36000000.0
2009-06-16 16:28:00,1.50675,1.50715,1.50675,1.50702,27400000.0
2009-06-16 16:29:00,1.5068,1.50704,1.50663,1.50697,26000000.0
2009-06-16 16:30:00,1.50685,1.50704,1.50685,1.50698,47399999.0
2009-06-16 16:31:00,1.50685,1.50701,1.50664,1.50674,60800001.0
2009-06-16 16:32:00,1.50662,1.50712,1.50662,1.50702,16400000.0
2009-06-16 16:33:00,1.5068,1.50706,1.50637,1.50706,46200000.0
2009-06-16 16:34:00,1.50733,1.50733,1.50687,1.50697,60400000.0
2009-06-16 16:35:00,1.50698,1.50708,1.50682,1.50686,52000000.0
2009-06-16 16:36:00,1.50685,1.50717,1.5067,1.50705,14000000.0
2009-06-16 16:37:00,1.507,1.50716,1.50692,1.50711,19000000.0
2009-06-16 16:38:00,1.50675,1.50713,1.50645,1.50707,34000000.0
2009-06-16 16:39:00,1.50723,1.50734,1.50697,1.5072,29800000.0
2009-06-16 16:40:00,1.50698,1.50731,1.50697,1.5073,20800000.0
2009-06-16 16:41:00,1.50711,1.50743,1.50711,1.50739,49600000.0
2009-06-16 16:42:00,1.50745,1.50745,1.50712,1.50724,48800000.0
2009-06-16 16:43:00,1.5072,1.5072,1.50676,1.50692,43600000.0
2009-06-16 16:44:00,1.50678,1.50716,1.50678,1.50716,49799999.0
2009-06-16 16:45:00,1.50695,1.5072,1.50684,1.50717,29400000.0
2009-06-16 16:46:00,1.50679,1.50717,1.50679,1.50703,40000000.0
2009-06-16 16:47:00,1.50717,1.50726,1.5068,1.50697,20800000.0
2009-06-16 16:48:00,1.50675,1.50688,1.50675,1.50685,19200000.0
2009-06-16 16:49:00,1.50685,1.50698,1.50677,1.50693,30200000.0
2009-06-16 16:50:00,1.50665,1.50704,1.50665,1.50697,25200000.0
2009-06-16 16:51:00,1.5067,1.50687,1.50663,1.50663,17800000.0
2009-06-16 16:52:00,1.50655,1.50691,1.50655,1.5068,33800000.0
2009-06-16 16:53:00,1.50694,1.50701,1.50679,1.50693,25800000.0
2009-06-16 16:54:00,1.50695,1.50706,1.50677,1.50686,39400000.0
2009-06-16 16:55:00,1.50688,1.50707,1.5068,1.50701,29600000.0
2009-06-16 16:56:00,1.50653,1.50664,1.50606,1.50613,23600000.0
2009-06-16 16:57:00,1.50655,1.50662,1.50615,1.5063,33800000.0
2009-06-16 16:58:00,1.50615,1.50654,1.50614,1.50638,43400000.0
2009-06-16 16:59:00,1.50631,1.50666,1.50631,1.50666,18600000.0
2009-06-16 17:00:00,1.50674,1.50698,1.50666,1.50683,45800001.0
2009-06-16 17:01:00,1.50687,1.50703,1.50635,1.50693,76000000.0
2009-06-16 17:02:00,1.50683,1.50725,1.50681,1.50718,26400000.0
2009-06-16 17:03:00,1.5071,1.50722,1.50682,1.50709,24600000.0
2009-06-16 17:04:00,1.50678,1.50739,1.50678,1.50733,19800000.0
2009-06-16 17:05:00,1.50726,1.50743,1.50703,1.50737,53400000.0
2009-06-16 17:06:00,1.50725,1.50744,1.50697,1.50702,39599999.0
2009-06-16 17:07:00,1.50715,1.50718,1.50685,1.50718,21600000.0
2009-06-16 17:08:00,1.50697,1.50711,1.50676,1.50676,38400000.0
2009-06-16 17:09:00,1.50688,1.50715,1.50676,1.50693,35200000.0
2009-06-16 17:10:00,1.50707,1.50707,1.50676,1.5069,22400000.0
2009-06-16 17:11:00,1.50686,1.507,1.50681,1.50698,45400000.0
2009-06-16 17:12:00,1.50692,1.50709,1.50684,1.50698,35400000.0
2009-06-16 17:13:00,1.50691,1.50713,1.50684,1.50703,55200000.0
2009-06-16 17:14:00,1.50635,1.50705,1.50624,1.50704,21800000.0
2009-06-16 17:15:00,1.50692,1.50703,1.50657,1.50672,38400000.0
2009-06-16 17:16:00,1.5063,1.50691,1.50622,1.50687,25000000.0
2009-06-16 17:17:00,1.50675,1.50691,1.50672,1.50674,59000000.0
2009-06-16 17:18:00,1.50674,1.50682,1.50657,1.50682,31600000.0
2009-06-16 17:19:00,1.50691,1.50718,1.50688,1.5071,29600000.0
2009-06-16 17:20:00,1.50673,1.50707,1.50673,1.50702,11800000.0
2009-06-16 17:21:00,1.50699,1.50716,1.50679,1.507,34400000.0
2009-06-16 17:22:00,1.50695,1.50699,1.50665,1.5069,37800000.0
2009-06-16 17:23:00,1.50683,1.50694,1.50668,1.50681,26600000.0
2009-06-16 17:24:00,1.5066,1.50705,1.50656,1.50701,12600000.0
2009-06-16 17:25:00,1.50708,1.50708,1.50629,1.50676,34000000.0
2009-06-16 17:26:00,1.507,1.50708,1.50665,1.50672,52000001.0
2009-06-16 17:27:00,1.50697,1.50701,1.50677,1.50692,30800000.0
2009-06-16 17:28:00,1.50679,1.50691,1.50632,1.50666,41000000.0
2009-06-16 17:29:00,1.50686,1.50686,1.50639,1.50654,17800000.0
2009-06-16 17:30:00,1.5067,1.50677,1.50647,1.50659,32800000.0
2009-06-16 17:31:00,1.5065,1.50668,1.50637,1.50662,41300000.0
2009-06-16 17:32:00,1.50652,1.50672,1.50641,1.50644,39000000.0
2009-06-16 17:33:00,1.50677,1.50677,1.5061,1.50632,52000000.0
2009-06-16 17:34:00,1.50617,1.50664,1.50617,1.50663,26600000.0
2009-06-16 17:35:00,1.50643,1.50651,1.50638,1.50638,44800000.0
2009-06-16 17:36:00,1.5065,1.50659,1.50618,1.50627,43600000.0
2009-06-16 17:37:00,1.50645,1.50653,1.5061,1.50645,33000000.0
2009-06-16 17:38:00,1.50618,1.50653,1.50618,1.50648,26000000.0
2009-06-16 17:39:00,1.5063,1.50648,1.50622,1.50631,22000000.0
2009-06-16 17:40:00,1.50613,1.50645,1.50613,1.50632,32800000.0
2009-06-16 17:41:00,1.50638,1.50638,1.50621,1.50621,21600000.0
2009-06-16 17:42:00,1.50608,1.50638,1.50608,1.50638,14200000.0
2009-06-16 17:43:00,1.50625,1.50645,1.50622,1.50645,19800000.0
2009-06-16 17:44:00,1.50613,1.5063,1.50605,1.50614,21400000.0
2009-06-16 17:45:00,1.5061,1.50628,1.50601,1.50628,23200000.0
2009-06-16 17:46:00,1.50606,1.50646,1.50606,1.50646,18600000.0
2009-06-16 17:47:00,1.50637,1.50651,1.506,1.50606,63199999.0
2009-06-16 17:48:00,1.5058,1.50624,1.5058,1.50617,18400000.0
2009-06-16 17:49:00,1.50633,1.50636,1.50591,1.50602,40600000.0
2009-06-16 17:50:00,1.50622,1.50633,1.50604,1.50604,20800000.0
2009-06-16 17:51:00,1.50618,1.50639,1.50608,1.50623,44600000.0
2009-06-16 17:52:00,1.506,1.50644,1.506,1.50634,51200001.0
2009-06-16 17:53:00,1.5063,1.50632,1.50618,1.50624,54400000.0
2009-06-16 17:54:00,1.50632,1.50637,1.50608,1.5063,41800000.0
2009-06-16 17:55:00,1.50627,1.50633,1.50609,1.50627,37400001.0
2009-06-16 17:56:00,1.50632,1.50632,1.50603,1.5063,20800000.0
2009-06-16 17:57:00,1.50625,1.50638,1.50607,1.50638,28000000.0
2009-06-16 17:58:00,1.50615,1.50639,1.50615,1.50633,38400000.0
2009-06-16 17:59:00,1.50626,1.50638,1.50612,1.50638,29800000.0
2009-06-16 18:00:00,1.50607,1.50635,1.50607,1.50623,22400000.0
2009-06-16 18:01:00,1.50615,1.50635,1.50605,1.5063,45800000.0
2009-06-16 18:02:00,1.5059,1.50626,1.5059,1.50626,4000000.0
2009-06-16 18:03:00,1.50643,1.50699,1.50633,1.50692,26400000.0
2009-06-16 18:04:00,1.50667,1.50705,1.50661,1.50702,39200000.0
2009-06-16 18:05:00,1.50698,1.507,1.50662,1.50667,27600000.0
2009-06-16 18:06:00,1.50655,1.50678,1.50655,1.50675,10800000.0
2009-06-16 18:07:00,1.50688,1.50709,1.50677,1.50687,44400000.0
2009-06-16 18:08:00,1.50659,1.50697,1.50659,1.50697,15200000.0
2009-06-16 18:09:00,1.50682,1.50716,1.50682,1.50716,25000000.0
2009-06-16 18:10:00,1.50698,1.50714,1.5067,1.50714,41200000.0
2009-06-16 18:11:00,1.5071,1.50725,1.50701,1.50713,37000000.0
2009-06-16 18:12:00,1.50707,1.50732,1.507,1.50722,66800000.0
2009-06-16 18:13:00,1.50715,1.50715,1.50692,1.50697,15200000.0
2009-06-16 18:14:00,1.50701,1.50701,1.50677,1.50695,15400000.0
2009-06-16 18:15:00,1.50694,1.50699,1.50655,1.50655,34800000.0
2009-06-16 18:16:00,1.50665,1.5068,1.50658,1.50662,34800000.0
2009-06-16 18:17:00,1.50669,1.50679,1.50655,1.50659,48400000.0
2009-06-16 18:18:00,1.50637,1.50688,1.50637,1.50682,20200000.0
2009-06-16 18:19:00,1.50697,1.50702,1.50663,1.50686,30800000.0
2009-06-16 18:20:00,1.50659,1.50688,1.50659,1.50688,12400000.0
2009-06-16 18:21:00,1.50675,1.5068,1.50662,1.50669,38400000.0
2009-06-16 18:22:00,1.50659,1.50683,1.50659,1.50668,39800000.0
2009-06-16 18:23:00,1.5066,1.50686,1.50655,1.50686,52200000.0
2009-06-16 18:24:00,1.50641,1.50685,1.50641,1.5067,35200000.0
2009-06-16 18:25:00,1.50689,1.50696,1.50671,1.50674,31600000.0
2009-06-16 18:26:00,1.50652,1.50703,1.50652,1.50703,10400000.0
2009-06-16 18:27:00,1.50691,1.50714,1.50684,1.50708,38600001.0
2009-06-16 18:28:00,1.50665,1.50687,1.50654,1.50677,23200000.0
2009-06-16 18:29:00,1.50663,1.50685,1.50658,1.50681,20200000.0
2009-06-16 18:30:00,1.50687,1.50694,1.50664,1.5068,54800000.0
2009-06-16 18:31:00,1.50697,1.50711,1.5067,1.50679,28000000.0
2009-06-16 18:32:00,1.50699,1.50712,1.50669,1.50698,40000000.0
2009-06-16 18:33:00,1.5069,1.50705,1.50677,1.50701,50400000.0
2009-06-16 18:34:00,1.50663,1.50686,1.50658,1.50658,12000000.0
2009-06-16 18:35:00,1.50659,1.50659,1.50641,1.50641,26600000.0
2009-06-16 18:36:00,1.5064,1.50644,1.50621,1.50638,60800001.0
2009-06-16 18:37:00,1.5065,1.50672,1.50646,1.50658,12200000.0
2009-06-16 18:38:00,1.50647,1.50662,1.50642,1.50642,30800000.0
2009-06-16 18:39:00,1.50652,1.50677,1.50649,1.50677,19000000.0
2009-06-16 18:40:00,1.5067,1.50677,1.50661,1.50663,20600000.0
2009-06-16 18:41:00,1.50661,1.50675,1.50642,1.50667,46399999.0
2009-06-16 18:42:00,1.50625,1.50668,1.50621,1.50658,38000000.0
2009-06-16 18:43:00,1.50657,1.50657,1.50606,1.50631,31200000.0
2009-06-16 18:44:00,1.5062,1.5063,1.50589,1.5063,46200000.0
2009-06-16 18:45:00,1.50627,1.50638,1.50609,1.5063,36200000.0
2009-06-16 18:46:00,1.50603,1.50633,1.50603,1.5061,32000000.0
2009-06-16 18:47:00,1.50608,1.50635,1.50604,1.50627,71600000.0
2009-06-16 18:48:00,1.5061,1.50632,1.50594,1.50629,43400000.0
2009-06-16 18:49:00,1.50623,1.5064,1.50608,1.5064,28500000.0
2009-06-16 18:50:00,1.50632,1.50643,1.50613,1.50634,42800000.0
2009-06-16 18:51:00,1.50642,1.50642,1.50603,1.50605,15400000.0
2009-06-16 18:52:00,1.50615,1.50639,1.50615,1.50631,25000000.0
2009-06-16 18:53:00,1.50637,1.50645,1.50605,1.50605,39200000.0
2009-06-16 18:54:00,1.50627,1.50634,1.50603,1.50621,27800000.0
2009-06-16 18:55:00,1.50633,1.50647,1.50623,1.50645,42200000.0
2009-06-16 18:56:00,1.50623,1.50646,1.50615,1.50646,24800000.0
2009-06-16 18:57:00,1.50626,1.50659,1.50625,1.50647,24200000.0
2009-06-16 18:58:00,1.5063,1.5065,1.5063,1.50649,9400000.0
2009-06-16 18:59:00,1.5063,1.50653,1.50622,1.50641,54400000.0
2009-06-16 19:00:00,1.50643,1.50648,1.50614,1.50632,22400000.0
2009-06-16 19:01:00,1.50652,1.50656,1.50619,1.50633,51000000.0
2009-06-16 19:02:00,1.5062,1.50635,1.50612,1.50612,14600000.0
2009-06-16 19:03:00,1.50623,1.50645,1.50612,1.50612,45000000.0
2009-06-16 19:04:00,1.5061,1.5066,1.5061,1.50657,44800000.0
2009-06-16 19:05:00,1.50628,1.50653,1.50624,1.50645,44800000.0
2009-06-16 19:06:00,1.50622,1.50641,1.50622,1.5064,20800000.0
2009-06-16 19:07:00,1.50628,1.50641,1.50612,1.50641,43199999.0
2009-06-16 19:08:00,1.50617,1.50662,1.50617,1.50641,12200000.0
2009-06-16 19:09:00,1.50636,1.50663,1.50631,1.50654,27800000.0
2009-06-16 19:10:00,1.50643,1.50657,1.50619,1.50648,37000000.0
2009-06-16 19:11:00,1.50652,1.50658,1.50629,1.50634,27200000.0
2009-06-16 19:12:00,1.50632,1.50658,1.50632,1.50658,22400000.0
2009-06-16 19:13:00,1.5065,1.5065,1.50619,1.50619,22200000.0
2009-06-16 19:14:00,1.50609,1.50629,1.50609,1.5062,65200000.0
2009-06-16 19:15:00,1.5063,1.50647,1.50623,1.50634,36000000.0
2009-06-16 19:16:00,1.50618,1.5064,1.50618,1.5063,28800000.0
2009-06-16 19:17:00,1.50644,1.50645,1.50621,1.50645,27200000.0
2009-06-16 19:18:00,1.50612,1.50653,1.50612,1.50646,57600000.0
2009-06-16 19:19:00,1.5066,1.5066,1.50618,1.50618,24600000.0
2009-06-16 19:20:00,1.50617,1.50652,1.50617,1.5065,24800000.0
2009-06-16 19:21:00,1.50654,1.50666,1.50633,1.5065,33200000.0
2009-06-16 19:22:00,1.50625,1.50659,1.50625,1.50659,16600000.0
2009-06-16 19:23:00,1.50641,1.50655,1.50634,1.50655,40400000.0
2009-06-16 19:24:00,1.5064,1.5064,1.50608,1.50611,42000000.0
2009-06-16 19:25:00,1.50635,1.5064,1.50622,1.50632,34400000.0
2009-06-16 19:26:00,1.50603,1.50635,1.50603,1.50617,24400000.0
2009-06-16 19:27:00,1.50631,1.50636,1.50612,1.50632,54000000.0
2009-06-16 19:28:00,1.506,1.5063,1.506,1.5063,16800000.0
2009-06-16 19:29:00,1.50637,1.50637,1.5061,1.50626,25000000.0
2009-06-16 19:30:00,1.50606,1.50634,1.50604,1.50629,26600000.0
2009-06-16 19:31:00,1.5062,1.50636,1.5062,1.50631,74199999.0
2009-06-16 19:32:00,1.5063,1.50639,1.50616,1.50633,28600000.0
2009-06-16 19:33:00,1.50626,1.50642,1.50619,1.50639,35000000.0
2009-06-16 19:34:00,1.50602,1.50642,1.50602,1.50623,61000000.0
2009-06-16 19:35:00,1.5061,1.50625,1.50602,1.50607,22200000.0
2009-06-16 19:36:00,1.50622,1.50633,1.50596,1.50626,65400000.0
2009-06-16 19:37:00,1.50616,1.50625,1.50609,1.50625,10400000.0
2009-06-16 19:38:00,1.50595,1.50638,1.50595,1.50637,25000000.0
2009-06-16 19:39:00,1.50637,1.50641,1.50607,1.50627,59999999.0
2009-06-16 19:40:00,1.5063,1.50634,1.50612,1.50629,37600000.0
2009-06-16 19:41:00,1.50623,1.5064,1.50617,1.5062,29600000.0
2009-06-16 19:42:00,1.50612,1.5063,1.5061,1.50626,75000000.0
2009-06-16 19:43:00,1.50632,1.50643,1.50597,1.50597,17000000.0
2009-06-16 19:44:00,1.50602,1.50627,1.50602,1.50602,19600000.0
2009-06-16 19:45:00,1.50621,1.50621,1.50603,1.50612,33600000.0
2009-06-16 19:46:00,1.50627,1.50636,1.50606,1.50614,60399999.0
2009-06-16 19:47:00,1.50619,1.50619,1.50587,1.50615,38000000.0
2009-06-16 19:48:00,1.50605,1.50637,1.50589,1.50632,26600000.0
2009-06-16 19:49:00,1.50615,1.50621,1.50606,1.50613,25800000.0
2009-06-16 19:50:00,1.50583,1.50616,1.50583,1.50605,61000000.0
2009-06-16 19:51:00,1.50605,1.5062,1.50585,1.50617,23600000.0
2009-06-16 19:52:00,1.50586,1.50637,1.50579,1.50597,44200000.0
2009-06-16 19:53:00,1.50616,1.50628,1.50604,1.50611,30000000.0
2009-06-16 19:54:00,1.50612,1.50633,1.50612,1.50633,9000000.0
2009-06-16 19:55:00,1.5063,1.50634,1.50603,1.50614,57400000.0
2009-06-16 19:56:00,1.5059,1.50624,1.50584,1.50618,62599999.0
2009-06-16 19:57:00,1.50628,1.50635,1.50602,1.50602,18600000.0
2009-06-16 19:58:00,1.50593,1.50607,1.50593,1.50607,2400000.0
2009-06-16 19:59:00,1.5062,1.5062,1.50606,1.50615,17600000.0
2009-06-16 20:00:00,1.50605,1.50628,1.50605,1.50613,39600000.0
2009-06-16 20:01:00,1.50622,1.50628,1.5061,1.50622,37200000.0
2009-06-16 20:02:00,1.50623,1.50626,1.50602,1.5061,25600000.0
2009-06-16 20:03:00,1.5061,1.50621,1.50604,1.50613,40400000.0
2009-06-16 20:04:00,1.50596,1.50629,1.50596,1.50621,71600000.0
2009-06-16 20:05:00,1.50613,1.50622,1.50595,1.50618,39800000.0
2009-06-16 20:06:00,1.50583,1.50627,1.50583,1.50623,18200000.0
2009-06-16 20:07:00,1.50613,1.50614,1.50596,1.50614,17600000.0
2009-06-16 20:08:00,1.50595,1.50617,1.50595,1.5061,76999998.0
2009-06-16 20:09:00,1.50608,1.50612,1.50591,1.50612,15200000.0
2009-06-16 20:10:00,1.50593,1.50617,1.50583,1.50617,25200000.0
2009-06-16 20:11:00,1.50602,1.50611,1.50583,1.50611,18400000.0
2009-06-16 20:12:00,1.50589,1.50618,1.50589,1.50598,42400000.0
2009-06-16 20:13:00,1.50623,1.50623,1.50591,1.50617,65800001.0
2009-06-16 20:14:00,1.50579,1.50611,1.50579,1.50611,5400000.0
2009-06-16 20:15:00,1.50602,1.50621,1.50602,1.50614,59599999.0
2009-06-16 20:16:00,1.50603,1.50624,1.50599,1.50621,49200000.0
2009-06-16 20:17:00,1.50627,1.50627,1.50596,1.50619,30200000.0
2009-06-16 20:18:00,1.50597,1.50622,1.50597,1.50616,29200000.0
2009-06-16 20:19:00,1.50621,1.50632,1.50612,1.50618,57000000.0
2009-06-16 20:20:00,1.50602,1.50628,1.50602,1.50623,21200000.0
2009-06-16 20:21:00,1.5062,1.50625,1.50606,1.50606,28600000.0
2009-06-16 20:22:00,1.50599,1.50622,1.50599,1.50617,18500000.0
2009-06-16 20:23:00,1.50616,1.50633,1.50605,1.50632,35200000.0
2009-06-16 20:24:00,1.5061,1.50637,1.5061,1.50628,27600000.0
2009-06-16 20:25:00,1.5061,1.50632,1.50602,1.50624,41200000.0
2009-06-16 20:26:00,1.50587,1.50621,1.50587,1.50621,19800000.0
2009-06-16 20:27:00,1.50616,1.50616,1.50601,1.50609,32000000.0
2009-06-16 20:28:00,1.50613,1.50618,1.50597,1.50608,45600000.0
2009-06-16 20:29:00,1.50617,1.50624,1.5059,1.50605,62600000.0
2009-06-16 20:30:00,1.50609,1.50618,1.50589,1.50608,10600000.0
2009-06-16 20:31:00,1.5061,1.50625,1.50603,1.50625,53999999.0
2009-06-16 20:32:00,1.5059,1.5063,1.5059,1.50621,26200000.0
2009-06-16 20:33:00,1.50629,1.5064,1.50606,1.50624,39000000.0
2009-06-16 20:34:00,1.50597,1.50629,1.50597,1.50622,49800000.0
2009-06-16 20:35:00,1.50624,1.50633,1.50603,1.50624,40600000.0
2009-06-16 20:36:00,1.50603,1.50621,1.50603,1.50605,8400000.0
2009-06-16 20:37:00,1.50612,1.5062,1.50593,1.50618,42000000.0
2009-06-16 20:38:00,1.50618,1.50643,1.50605,1.50636,57800000.0
2009-06-16 20:39:00,1.50633,1.50653,1.50622,1.5064,50400000.0
2009-06-16 20:40:00,1.50615,1.50636,1.50615,1.5062,40600000.0
2009-06-16 20:41:00,1.5063,1.50631,1.50618,1.50631,30400000.0
2009-06-16 20:42:00,1.50615,1.50631,1.50614,1.50616,24000000.0
2009-06-16 20:43:00,1.5063,1.50639,1.50616,1.50634,22400000.0
2009-06-16 20:44:00,1.50603,1.50628,1.50603,1.50628,10200000.0
2009-06-16 20:45:00,1.5062,1.5064,1.50607,1.5064,29400000.0
2009-06-16 20:46:00,1.50606,1.50634,1.50606,1.50634,12600000.0
2009-06-16 20:47:00,1.50607,1.50646,1.50604,1.50642,47000000.0
2009-06-16 20:48:00,1.50624,1.50645,1.50613,1.50645,45600000.0
2009-06-16 20:49:00,1.50633,1.50659,1.50629,1.50642,44600000.0
2009-06-16 20:50:00,1.50656,1.50656,1.50622,1.50622,13800000.0
2009-06-16 20:51:00,1.50637,1.50637,1.50617,1.50637,27200000.0
2009-06-16 20:52:00,1.50614,1.50643,1.50614,1.50631,32800000.0
2009-06-16 20:53:00,1.50638,1.50639,1.50617,1.50639,34200000.0
2009-06-16 20:54:00,1.5061,1.50636,1.5061,1.50634,14600000.0
2009-06-16 20:55:00,1.5062,1.50655,1.5062,1.50653,21400000.0
2009-06-16 20:56:00,1.5063,1.50646,1.50623,1.50645,25400000.0
2009-06-16 20:57:00,1.50658,1.50663,1.50644,1.5066,58200000.0
2009-06-16 20:58:00,1.5063,1.50657,1.5063,1.50651,51799999.0
2009-06-16 20:59:00,1.50654,1.50667,1.50616,1.50642,17600000.0
2009-06-16 21:00:00,1.50646,1.50646,1.50616,1.50637,47800000.0
2009-06-16 21:01:00,1.50652,1.50656,1.50629,1.50635,16600000.0
2009-06-16 21:02:00,1.50638,1.50644,1.50628,1.50642,58600000.0
2009-06-16 21:03:00,1.50652,1.50652,1.50629,1.50642,25500000.0
2009-06-16 21:04:00,1.50662,1.50668,1.50625,1.50631,60400000.0
2009-06-16 21:05:00,1.50643,1.50653,1.50622,1.50642,29200000.0
2009-06-16 21:06:00,1.50635,1.50639,1.50598,1.5061,28600000.0
2009-06-16 21:07:00,1.5061,1.50625,1.50594,1.50614,47000001.0
2009-06-16 21:08:00,1.50585,1.50636,1.50585,1.50635,26400000.0
2009-06-16 21:09:00,1.50617,1.50617,1.50592,1.50604,22000000.0
2009-06-16 21:10:00,1.50583,1.50618,1.50583,1.50618,12400000.0
2009-06-16 21:11:00,1.50624,1.50631,1.50604,1.50626,22400000.0
2009-06-16 21:12:00,1.50627,1.50627,1.50602,1.50611,28600000.0
2009-06-16 21:13:00,1.50622,1.50627,1.50601,1.50627,20200000.0
2009-06-16 21:14:00,1.50607,1.50643,1.50607,1.50643,26800000.0
2009-06-16 21:15:00,1.5063,1.50651,1.50625,1.50649,45600000.0
2009-06-16 21:16:00,1.50607,1.50643,1.50604,1.50643,34400000.0
2009-06-16 21:17:00,1.5064,1.50655,1.50632,1.5065,31800000.0
2009-06-16 21:18:00,1.50618,1.50661,1.50618,1.50644,17400000.0
2009-06-16 21:19:00,1.50635,1.50638,1.50617,1.50617,49600000.0
2009-06-16 21:20:00,1.5059,1.50639,1.5059,1.50629,36000000.0
2009-06-16 21:21:00,1.50632,1.50633,1.50603,1.50624,32000000.0
2009-06-16 21:22:00,1.50599,1.50641,1.50591,1.50595,37200000.0
2009-06-16 21:23:00,1.50625,1.5063,1.50602,1.50602,40000001.0
2009-06-16 21:24:00,1.50577,1.50618,1.50577,1.50618,6400000.0
2009-06-16 21:25:00,1.50607,1.50631,1.50589,1.50631,20200000.0
2009-06-16 21:26:00,1.50627,1.50639,1.50604,1.50626,31200000.0
2009-06-16 21:27:00,1.50615,1.50641,1.5061,1.50638,32000000.0
2009-06-16 21:28:00,1.5061,1.50633,1.5061,1.50623,34800000.0
2009-06-16 21:29:00,1.5064,1.5064,1.50604,1.50637,34600000.0
2009-06-16 21:30:00,1.50645,1.50645,1.50617,1.50634,41000000.0
2009-06-16 21:31:00,1.50637,1.50644,1.50605,1.50627,26400000.0
2009-06-16 21:32:00,1.50608,1.50644,1.50608,1.50625,44500000.0
2009-06-16 21:33:00,1.50622,1.50638,1.506,1.506,21400000.0
2009-06-16 21:34:00,1.50623,1.50635,1.50621,1.5063,9400000.0
2009-06-16 21:35:00,1.50628,1.50628,1.50598,1.50618,20600000.0
2009-06-16 21:36:00,1.50587,1.50628,1.50587,1.50617,9400000.0
2009-06-16 21:37:00,1.50612,1.50623,1.50604,1.50604,15400000.0
2009-06-16 21:38:00,1.50584,1.50635,1.50584,1.50626,23800000.0
2009-06-16 21:39:00,1.50633,1.50647,1.50621,1.50641,25600000.0
2009-06-16 21:40:00,1.50629,1.50635,1.50613,1.50628,53000000.0
2009-06-16 21:41:00,1.50615,1.50647,1.50615,1.5064,16000000.0
2009-06-16 21:42:00,1.50623,1.50674,1.50623,1.50647,49000000.0
2009-06-16 21:43:00,1.50639,1.50653,1.50617,1.50645,38200000.0
2009-06-16 21:44:00,1.50621,1.50658,1.50621,1.50658,26200000.0
2009-06-16 21:45:00,1.50654,1.50654,1.50628,1.50639,48400000.0
2009-06-16 21:46:00,1.50608,1.50643,1.50608,1.50615,36200000.0
2009-06-16 21:47:00,1.5063,1.50637,1.50589,1.50589,22400000.0
2009-06-16 21:48:00,1.50582,1.50643,1.50582,1.50627,25200000.0
2009-06-16 21:49:00,1.50608,1.50627,1.50597,1.50614,32600000.0
2009-06-16 21:50:00,1.50585,1.50615,1.50585,1.50612,21200000.0
2009-06-16 21:51:00,1.50605,1.50633,1.50605,1.50633,22200000.0
2009-06-16 21:52:00,1.50599,1.50641,1.50599,1.50641,57800000.0
2009-06-16 21:53:00,1.50622,1.50632,1.50607,1.50632,19600000.0
2009-06-16 21:54:00,1.50588,1.50642,1.50588,1.50626,36000000.0
2009-06-16 21:55:00,1.50625,1.50636,1.50604,1.50627,65200000.0
2009-06-16 21:56:00,1.50595,1.50638,1.50589,1.50626,36000000.0
2009-06-16 21:57:00,1.5063,1.50643,1.50619,1.50637,25200000.0
2009-06-16 21:58:00,1.50648,1.50648,1.50618,1.50646,77600000.0
2009-06-16 21:59:00,1.50645,1.50646,1.50607,1.50614,26000000.0
2009-06-16 22:00:00,1.50606,1.50628,1.506,1.50622,21800000.0
2009-06-16 22:01:00,1.5063,1.50631,1.50608,1.50609,26200000.0
2009-06-16 22:02:00,1.50578,1.50617,1.50578,1.50615,30800000.0
2009-06-16 22:03:00,1.50607,1.50613,1.50597,1.50609,17800000.0
2009-06-16 22:04:00,1.50587,1.50622,1.50587,1.50593,17000000.0
2009-06-16 22:05:00,1.50618,1.50618,1.50594,1.50604,18000000.0
2009-06-16 22:06:00,1.5059,1.5062,1.5059,1.50618,48200001.0
2009-06-16 22:07:00,1.50616,1.50626,1.50595,1.50621,25000000.0
2009-06-16 22:08:00,1.5062,1.5062,1.50595,1.50604,13200000.0
2009-06-16 22:09:00,1.50618,1.50624,1.50602,1.50624,50099999.0
2009-06-16 22:10:00,1.50585,1.50627,1.50585,1.5062,41800000.0
2009-06-16 22:11:00,1.50618,1.50631,1.50597,1.50631,36000000.0
2009-06-16 22:12:00,1.50613,1.50641,1.50598,1.50641,41400000.0
2009-06-16 22:13:00,1.50643,1.50643,1.50606,1.50606,13200000.0
2009-06-16 22:14:00,1.50603,1.50628,1.50603,1.50621,21400000.0
2009-06-16 22:15:00,1.5061,1.50631,1.50603,1.5063,18800000.0
2009-06-16 22:16:00,1.50608,1.50639,1.50604,1.50632,32800000.0
2009-06-16 22:17:00,1.50614,1.50629,1.50614,1.50629,7800000.0
2009-06-16 22:18:00,1.5062,1.50631,1.50605,1.50605,42200000.0
2009-06-16 22:19:00,1.50621,1.50622,1.50599,1.50622,29400000.0
2009-06-16 22:20:00,1.50607,1.50628,1.50607,1.50621,12400000.0
2009-06-16 22:21:00,1.50598,1.50625,1.50587,1.50625,36200000.0
2009-06-16 22:22:00,1.50576,1.50615,1.50576,1.50608,55200000.0
2009-06-16 22:23:00,1.50591,1.50621,1.50582,1.50616,30000000.0
2009-06-16 22:24:00,1.50577,1.50613,1.50577,1.50605,44600000.0
2009-06-16 22:25:00,1.50588,1.50596,1.50576,1.50596,28800001.0
2009-06-16 22:26:00,1.50585,1.50611,1.50585,1.50603,37000000.0
2009-06-16 22:27:00,1.50592,1.5062,1.50592,1.50612,16400000.0
2009-06-16 22:28:00,1.50592,1.50628,1.50592,1.50628,27800000.0
2009-06-16 22:29:00,1.506,1.50624,1.50598,1.5061,36400000.0
2009-06-16 22:30:00,1.5059,1.50619,1.5059,1.50619,20000000.0
2009-06-16 22:31:00,1.50593,1.50618,1.50591,1.50604,43400000.0
2009-06-16 22:32:00,1.50578,1.50596,1.50578,1.50588,46200000.0
2009-06-16 22:33:00,1.50595,1.50601,1.50585,1.50601,34200000.0
2009-06-16 22:34:00,1.50588,1.50604,1.50588,1.50601,47199999.0
2009-06-16 22:35:00,1.50601,1.50609,1.50594,1.50609,30200000.0
2009-06-16 22:36:00,1.50585,1.50625,1.50585,1.50614,20600000.0
2009-06-16 22:37:00,1.50593,1.50611,1.50585,1.50593,46800000.0
2009-06-16 22:38:00,1.50578,1.50609,1.50578,1.50606,32200000.0
2009-06-16 22:39:00,1.50607,1.50614,1.50598,1.50612,36600000.0
2009-06-16 22:40:00,1.50587,1.50604,1.50583,1.50595,28200000.0
2009-06-16 22:41:00,1.50596,1.50618,1.50587,1.50618,42000000.0
2009-06-16 22:42:00,1.5058,1.50616,1.5058,1.5061,12400000.0
2009-06-16 22:43:00,1.50613,1.50629,1.50583,1.5059,33800000.0
2009-06-16 22:44:00,1.50572,1.50598,1.50572,1.50588,23800000.0
2009-06-16 22:45:00,1.50584,1.50592,1.50573,1.50592,15200000.0
2009-06-16 22:46:00,1.50562,1.50606,1.50562,1.50596,46800000.0
2009-06-16 22:47:00,1.50576,1.50599,1.50569,1.50576,57000001.0
2009-06-16 22:48:00,1.50587,1.50594,1.5057,1.5059,22000000.0
2009-06-16 22:49:00,1.50575,1.50599,1.50563,1.50594,41600000.0
2009-06-16 22:50:00,1.5057,1.50597,1.50554,1.50568,33600000.0
2009-06-16 22:51:00,1.50573,1.50595,1.50556,1.50556,54000000.0
2009-06-16 22:52:00,1.50602,1.50602,1.50573,1.50601,65200000.0
2009-06-16 22:53:00,1.50593,1.50593,1.50557,1.50588,24200000.0
2009-06-16 22:54:00,1.50565,1.50595,1.50565,1.50592,35700000.0
2009-06-16 22:55:00,1.50593,1.50593,1.50563,1.50563,12600000.0
2009-06-16 22:56:00,1.50578,1.50599,1.50547,1.50599,46400000.0
2009-06-16 22:57:00,1.50576,1.50594,1.5056,1.50584,64200000.0
2009-06-16 22:58:00,1.50563,1.50596,1.50548,1.50596,27200000.0
2009-06-16 22:59:00,1.50595,1.50611,1.50569,1.5059,34200000.0
2009-06-16 23:00:00,1.50558,1.50592,1.5055,1.50558,56000000.0
2009-06-16 23:01:00,1.50595,1.50598,1.50538,1.50578,36400000.0
2009-06-16 23:02:00,1.50556,1.50616,1.50556,1.50607,38600000.0
2009-06-16 23:03:00,1.5063,1.5063,1.50588,1.50588,29600000.0
2009-06-16 23:04:00,1.50594,1.50607,1.50594,1.50607,12600000.0
2009-06-16 23:05:00,1.50596,1.50596,1.50584,1.50584,5400000.0
2009-06-16 23:06:00,1.506,1.506,1.50573,1.50573,13200000.0
2009-06-16 23:07:00,1.50582,1.50609,1.50559,1.50603,32690000.0
2009-06-16 23:08:00,1.50595,1.50604,1.50527,1.50527,21000000.0
2009-06-16 23:09:00,1.50602,1.50609,1.50566,1.50566,30000000.0
2009-06-16 23:10:00,1.50598,1.50608,1.50582,1.50606,46000000.0
2009-06-16 23:11:00,1.50604,1.50604,1.50565,1.50565,29800000.0
2009-06-16 23:12:00,1.50616,1.50616,1.50582,1.50609,47800000.0
2009-06-16 23:13:00,1.50588,1.50588,1.50577,1.50577,13800000.0
2009-06-16 23:14:00,1.506,1.50603,1.50582,1.50603,13600000.0
2009-06-16 23:15:00,1.50614,1.50616,1.50577,1.50586,21400000.0
2009-06-16 23:16:00,1.5057,1.50611,1.5057,1.50598,39600000.0
2009-06-16 23:17:00,1.50592,1.50613,1.50577,1.50577,22000000.0
2009-06-16 23:18:00,1.50615,1.50619,1.50575,1.50597,35200000.0
2009-06-16 23:19:00,1.50596,1.50596,1.50577,1.50586,25000000.0
2009-06-16 23:20:00,1.50568,1.50589,1.50556,1.50586,21800000.0
2009-06-16 23:21:00,1.50601,1.50604,1.50584,1.50597,22400000.0
2009-06-16 23:22:00,1.50585,1.50599,1.50575,1.5059,43000000.0
2009-06-16 23:23:00,1.5061,1.5061,1.5058,1.5058,21000000.0
2009-06-16 23:24:00,1.50604,1.50615,1.50571,1.50601,59300000.0
2009-06-16 23:25:00,1.50582,1.506,1.50568,1.50595,24800000.0
2009-06-16 23:26:00,1.50577,1.5061,1.50577,1.5061,28800001.0
2009-06-16 23:27:00,1.506,1.5063,1.50587,1.50614,28000000.0
2009-06-16 23:28:00,1.50584,1.50605,1.50584,1.50589,25400000.0
2009-06-16 23:29:00,1.50595,1.50604,1.50559,1.50559,34800000.0
2009-06-16 23:30:00,1.50571,1.50611,1.50571,1.50601,28800000.0
2009-06-16 23:31:00,1.50605,1.50605,1.50577,1.50596,29600000.0
2009-06-16 23:32:00,1.5058,1.5063,1.5058,1.50622,21800000.0
2009-06-16 23:33:00,1.50603,1.50617,1.50583,1.50588,56000000.0
2009-06-16 23:34:00,1.5059,1.50621,1.5059,1.50613,42600000.0
2009-06-16 23:35:00,1.50579,1.50599,1.50579,1.50598,27000000.0
2009-06-16 23:36:00,1.50604,1.5061,1.50591,1.50599,9400000.0
2009-06-16 23:37:00,1.50594,1.50603,1.50588,1.50592,37400000.0
2009-06-16 23:38:00,1.5058,1.50593,1.50573,1.50581,36800000.0
2009-06-16 23:39:00,1.50573,1.50599,1.50567,1.50577,38000000.0
2009-06-16 23:40:00,1.50573,1.50603,1.50573,1.50576,17400000.0
2009-06-16 23:41:00,1.50592,1.50592,1.5057,1.5057,17800000.0
2009-06-16 23:42:00,1.5057,1.506,1.5057,1.50596,20200000.0
2009-06-16 23:43:00,1.50594,1.506,1.50571,1.50577,23200000.0
2009-06-16 23:44:00,1.5059,1.50603,1.5058,1.5059,18200000.0
2009-06-16 23:45:00,1.50593,1.50602,1.50581,1.50587,29800000.0
2009-06-16 23:46:00,1.506,1.506,1.50582,1.50582,12400000.0
2009-06-16 23:47:00,1.50584,1.50612,1.50584,1.50612,10600000.0
2009-06-16 23:48:00,1.50604,1.50609,1.50576,1.50588,66200000.0
2009-06-16 23:49:00,1.50593,1.50612,1.50585,1.506,35200000.0
2009-06-16 23:50:00,1.50582,1.50629,1.50582,1.50596,42600000.0
2009-06-16 23:51:00,1.50602,1.50606,1.50576,1.50576,23200000.0
2009-06-16 23:52:00,1.50596,1.50611,1.50578,1.50597,34400000.0
2009-06-16 23:53:00,1.50596,1.50604,1.50585,1.50589,28600000.0
2009-06-16 23:54:00,1.50579,1.50606,1.50578,1.50596,20400000.0
2009-06-16 23:55:00,1.50602,1.50607,1.50595,1.50597,62400000.0
2009-06-16 23:56:00,1.50579,1.50594,1.50579,1.50594,17800000.0
2009-06-16 23:57:00,1.5061,1.5061,1.50575,1.50575,21800000.0
2009-06-16 23:58:00,1.50604,1.50604,1.50588,1.50591,29600000.0
2009-06-16 23:59:00,1.5059,1.5059,1.50569,1.50582,47800000.0
2009-06-17 00:00:00,1.50562,1.50645,1.50562,1.50602,22200000.0
2009-06-17 00:01:00,1.5059,1.5061,1.50585,1.50606,36400000.0
2009-06-17 00:02:00,1.50593,1.50613,1.50583,1.50606,17400000.0
2009-06-17 00:03:00,1.50599,1.50611,1.50575,1.50575,29200000.0
2009-06-17 00:04:00,1.50578,1.50604,1.50567,1.50579,82600001.0
2009-06-17 00:05:00,1.50566,1.50598,1.50566,1.50576,36000000.0
2009-06-17 00:06:00,1.50583,1.50605,1.5057,1.50602,31400000.0
2009-06-17 00:07:00,1.50584,1.506,1.50564,1.50596,50800000.0
2009-06-17 00:08:00,1.50574,1.50599,1.50574,1.5059,19400000.0
2009-06-17 00:09:00,1.50613,1.5062,1.50579,1.50579,15200000.0
2009-06-17 00:10:00,1.50602,1.50611,1.50597,1.50611,44600000.0
2009-06-17 00:11:00,1.50617,1.50625,1.506,1.506,19800000.0
2009-06-17 00:12:00,1.50565,1.50612,1.50565,1.50608,46000000.0
2009-06-17 00:13:00,1.50585,1.50599,1.50572,1.50576,42800000.0
2009-06-17 00:14:00,1.50564,1.5059,1.50564,1.50582,28800000.0
2009-06-17 00:15:00,1.506,1.50607,1.50573,1.50607,30800000.0
2009-06-17 00:16:00,1.50575,1.50608,1.50575,1.50608,27600000.0
2009-06-17 00:17:00,1.50602,1.50616,1.50595,1.50595,15600000.0
2009-06-17 00:18:00,1.50595,1.50614,1.50595,1.5061,18200000.0
2009-06-17 00:19:00,1.50607,1.50607,1.50547,1.50547,16000000.0
2009-06-17 00:20:00,1.5056,1.50598,1.50551,1.50582,40000000.0
2009-06-17 00:21:00,1.50568,1.50598,1.50562,1.50567,39400000.0
2009-06-17 00:22:00,1.50551,1.50586,1.50551,1.50586,31600000.0
2009-06-17 00:23:00,1.5057,1.50594,1.50564,1.50585,55999999.0
2009-06-17 00:24:00,1.50568,1.50577,1.50568,1.50571,19200000.0
2009-06-17 00:25:00,1.50585,1.50596,1.50555,1.50555,28600000.0
2009-06-17 00:26:00,1.50593,1.50597,1.5058,1.5058,16800000.0
2009-06-17 00:27:00,1.50599,1.50601,1.5057,1.50571,16000000.0
2009-06-17 00:28:00,1.50595,1.50601,1.50582,1.50588,23200000.0
2009-06-17 00:29:00,1.50575,1.50589,1.50535,1.50535,34800000.0
2009-06-17 00:30:00,1.50467,1.50572,1.50467,1.50558,25600000.0
2009-06-17 00:31:00,1.5057,1.50585,1.5054,1.5054,23000000.0
2009-06-17 00:32:00,1.50541,1.50588,1.50531,1.50588,32200000.0
2009-06-17 00:33:00,1.50578,1.50592,1.50568,1.50592,37200000.0
2009-06-17 00:34:00,1.50552,1.50591,1.50552,1.50591,19800000.0
2009-06-17 00:35:00,1.50576,1.50591,1.50556,1.50583,24200000.0
2009-06-17 00:36:00,1.5059,1.5059,1.5057,1.50575,12800000.0
2009-06-17 00:37:00,1.50582,1.50587,1.50552,1.50552,32600000.0
2009-06-17 00:38:00,1.50573,1.5059,1.50566,1.50582,21800000.0
2009-06-17 00:39:00,1.50585,1.50594,1.50546,1.50549,74199999.0
2009-06-17 00:40:00,1.50573,1.50574,1.50573,1.50574,6400000.0
2009-06-17 00:41:00,1.50582,1.50586,1.50541,1.50543,26600000.0
2009-06-17 00:42:00,1.50565,1.50588,1.50553,1.50586,29000000.0
2009-06-17 00:43:00,1.50593,1.50593,1.5057,1.5057,19800000.0
2009-06-17 00:44:00,1.50575,1.50593,1.50553,1.50589,15400000.0
2009-06-17 00:45:00,1.50561,1.50587,1.50556,1.50585,31600000.0
2009-06-17 00:46:00,1.50553,1.50587,1.50541,1.50581,14200000.0
2009-06-17 00:47:00,1.50579,1.50594,1.50552,1.5056,32200000.0
2009-06-17 00:48:00,1.50572,1.50598,1.50572,1.50598,16000000.0
2009-06-17 00:49:00,1.50592,1.50592,1.50555,1.50582,29400000.0
2009-06-17 00:50:00,1.50563,1.50588,1.50563,1.50588,7000000.0
2009-06-17 00:51:00,1.50587,1.50599,1.50569,1.50569,25000000.0
2009-06-17 00:52:00,1.50583,1.5061,1.50574,1.50582,33000000.0
2009-06-17 00:53:00,1.50581,1.50581,1.50541,1.50541,26000000.0
2009-06-17 00:54:00,1.50543,1.50573,1.50543,1.50543,38400000.0
2009-06-17 00:55:00,1.50573,1.50579,1.50552,1.50552,40600000.0
2009-06-17 00:56:00,1.50532,1.50579,1.50532,1.50569,14800000.0
2009-06-17 00:57:00,1.50585,1.50589,1.50554,1.50554,9800000.0
2009-06-17 00:58:00,1.5055,1.50575,1.50549,1.50552,34200000.0
2009-06-17 00:59:00,1.50573,1.50587,1.50554,1.50561,22200000.0
2009-06-17 01:00:00,1.50577,1.50578,1.50564,1.50572,20000000.0
2009-06-17 01:01:00,1.50578,1.50578,1.5056,1.5056,9000000.0
2009-06-17 01:02:00,1.50587,1.50594,1.50563,1.50591,49600000.0
2009-06-17 01:03:00,1.50552,1.50592,1.50552,1.5059,54199999.0
2009-06-17 01:04:00,1.50587,1.50589,1.50567,1.50567,21400000.0
2009-06-17 01:05:00,1.50592,1.50597,1.50558,1.50558,22000000.0
2009-06-17 01:06:00,1.50553,1.50581,1.50553,1.50555,28000000.0
2009-06-17 01:07:00,1.50592,1.50593,1.50535,1.50535,45800000.0
2009-06-17 01:08:00,1.50575,1.50582,1.50553,1.50556,45600000.0
2009-06-17 01:09:00,1.50584,1.50584,1.50539,1.50553,23800000.0
2009-06-17 01:10:00,1.50578,1.50595,1.50556,1.50595,50599999.0
2009-06-17 01:11:00,1.50595,1.50595,1.50556,1.50568,32000000.0
2009-06-17 01:12:00,1.5056,1.50596,1.5056,1.50596,25000000.0
2009-06-17 01:13:00,1.50571,1.50584,1.50553,1.50553,42999999.0
2009-06-17 01:14:00,1.50552,1.50575,1.50552,1.50554,39400000.0
2009-06-17 01:15:00,1.50573,1.50573,1.50545,1.50549,20400000.0
2009-06-17 01:16:00,1.5057,1.50588,1.50558,1.50588,28800000.0
2009-06-17 01:17:00,1.50585,1.50597,1.50545,1.50545,45600000.0
2009-06-17 01:18:00,1.50515,1.50574,1.50515,1.50574,13600000.0
2009-06-17 01:19:00,1.50575,1.50577,1.50554,1.50558,22400000.0
2009-06-17 01:20:00,1.5058,1.50595,1.50575,1.50589,27600000.0
2009-06-17 01:21:00,1.50617,1.50621,1.5058,1.50602,46799999.0
2009-06-17 01:22:00,1.50565,1.50586,1.50557,1.5057,40200000.0
2009-06-17 01:23:00,1.50592,1.50593,1.50549,1.50549,6800000.0
2009-06-17 01:24:00,1.50602,1.50602,1.50554,1.5059,63600000.0
2009-06-17 01:25:00,1.50597,1.50597,1.50558,1.50572,73800000.0
2009-06-17 01:26:00,1.50549,1.50593,1.50549,1.50589,14000000.0
2009-06-17 01:27:00,1.50555,1.50579,1.50514,1.50564,30600000.0
2009-06-17 01:28:00,1.50605,1.50623,1.50544,1.50544,25000000.0
2009-06-17 01:29:00,1.50544,1.50554,1.50534,1.5054,36000000.0
2009-06-17 01:30:00,1.50545,1.50555,1.5053,1.50555,45200000.0
2009-06-17 01:31:00,1.50536,1.50552,1.50529,1.50529,41400001.0
2009-06-17 01:32:00,1.50517,1.50582,1.50517,1.50566,32200000.0
2009-06-17 01:33:00,1.50579,1.50588,1.50566,1.50566,31400000.0
2009-06-17 01:34:00,1.50575,1.50602,1.50573,1.50581,42400000.0
2009-06-17 01:35:00,1.50585,1.50585,1.50546,1.50547,57799999.0
2009-06-17 01:36:00,1.50537,1.50573,1.50537,1.50561,15000000.0
2009-06-17 01:37:00,1.5057,1.5057,1.50542,1.50542,7400000.0
2009-06-17 01:38:00,1.5055,1.50573,1.5054,1.50566,20000000.0
2009-06-17 01:39:00,1.50533,1.50571,1.50533,1.50551,36800000.0
2009-06-17 01:40:00,1.50564,1.50577,1.50557,1.50568,36800000.0
2009-06-17 01:41:00,1.50562,1.50583,1.50562,1.50583,13000000.0
2009-06-17 01:42:00,1.50553,1.50563,1.50528,1.50555,34200001.0
2009-06-17 01:43:00,1.5055,1.50558,1.50526,1.50558,47200000.0
2009-06-17 01:44:00,1.50545,1.50563,1.50542,1.50551,66800002.0
2009-06-17 01:45:00,1.50551,1.50551,1.50521,1.50545,24400000.0
2009-06-17 01:46:00,1.50553,1.50553,1.50524,1.50545,32600000.0
2009-06-17 01:47:00,1.50548,1.50553,1.50504,1.50504,23000000.0
2009-06-17 01:48:00,1.50541,1.50589,1.50535,1.50581,27000000.0
2009-06-17 01:49:00,1.50566,1.50578,1.50523,1.50523,44200000.0
2009-06-17 01:50:00,1.50527,1.50549,1.50514,1.50514,25200000.0
2009-06-17 01:51:00,1.50545,1.50553,1.5052,1.5052,16000000.0
2009-06-17 01:52:00,1.50515,1.50563,1.50515,1.5054,32200000.0
2009-06-17 01:53:00,1.50534,1.50547,1.50514,1.50547,29000000.0
2009-06-17 01:54:00,1.50523,1.50562,1.50522,1.50536,43400000.0
2009-06-17 01:55:00,1.5054,1.50562,1.50501,1.50501,28000000.0
2009-06-17 01:56:00,1.5053,1.50546,1.5051,1.50534,36200000.0
2009-06-17 01:57:00,1.50546,1.50556,1.50523,1.50553,57400000.0
2009-06-17 01:58:00,1.50533,1.50551,1.50531,1.50551,44200000.0
2009-06-17 01:59:00,1.50531,1.5056,1.50515,1.5055,31200000.0
2009-06-17 02:00:00,1.50545,1.50558,1.50545,1.50554,24200000.0
2009-06-17 02:01:00,1.50558,1.50565,1.50547,1.50565,36400000.0
2009-06-17 02:02:00,1.50538,1.50563,1.50528,1.50563,22800000.0
2009-06-17 02:03:00,1.5057,1.50573,1.5052,1.5052,52600000.0
2009-06-17 02:04:00,1.50513,1.50564,1.50513,1.50564,30400000.0
2009-06-17 02:05:00,1.50568,1.50568,1.5055,1.5055,13000000.0
2009-06-17 02:06:00,1.50534,1.50571,1.50534,1.50569,30000000.0
2009-06-17 02:07:00,1.5057,1.50579,1.50549,1.50577,25400000.0
2009-06-17 02:08:00,1.50563,1.50589,1.50563,1.50582,30600000.0
2009-06-17 02:09:00,1.50577,1.50577,1.50536,1.5054,27400000.0
2009-06-17 02:10:00,1.50568,1.50584,1.50555,1.5058,57400000.0
2009-06-17 02:11:00,1.50565,1.50586,1.50554,1.50564,27000000.0
2009-06-17 02:12:00,1.50542,1.50585,1.50542,1.5057,18000000.0
2009-06-17 02:13:00,1.5057,1.5057,1.50538,1.50552,17200000.0
2009-06-17 02:14:00,1.50552,1.50585,1.50552,1.50581,31000000.0
2009-06-17 02:15:00,1.5058,1.50583,1.5054,1.50578,31200000.0
2009-06-17 02:16:00,1.50564,1.50593,1.50564,1.50564,20200000.0
2009-06-17 02:17:00,1.50577,1.50577,1.50543,1.50549,14200000.0
2009-06-17 02:18:00,1.50584,1.50597,1.50552,1.50552,35400000.0
2009-06-17 02:19:00,1.5059,1.506,1.50577,1.50598,32600000.0
2009-06-17 02:20:00,1.50575,1.50598,1.50567,1.50572,26600000.0
2009-06-17 02:21:00,1.50595,1.50608,1.50567,1.50578,59400001.0
2009-06-17 02:22:00,1.50562,1.5058,1.5056,1.50572,38600000.0
2009-06-17 02:23:00,1.50567,1.50579,1.50566,1.50574,22400000.0
2009-06-17 02:24:00,1.50558,1.50592,1.50558,1.50573,36800000.0
2009-06-17 02:25:00,1.50593,1.50593,1.50558,1.50558,19200000.0
2009-06-17 02:26:00,1.50558,1.50594,1.50558,1.5058,18400000.0
2009-06-17 02:27:00,1.50604,1.50606,1.50561,1.50561,81000002.0
2009-06-17 02:28:00,1.50588,1.5059,1.50563,1.50576,37800000.0
2009-06-17 02:29:00,1.50583,1.50583,1.50561,1.50567,6800000.0
2009-06-17 02:30:00,1.50562,1.5058,1.50559,1.50559,16000000.0
2009-06-17 02:31:00,1.50578,1.50586,1.50562,1.50562,34200000.0
2009-06-17 02:32:00,1.50575,1.50606,1.50575,1.50585,26200000.0
2009-06-17 02:33:00,1.50588,1.50606,1.50581,1.5059,21200000.0
2009-06-17 02:34:00,1.50584,1.50611,1.5058,1.50601,51000000.0
2009-06-17 02:35:00,1.50609,1.50626,1.50582,1.50582,33600000.0
2009-06-17 02:36:00,1.50598,1.50623,1.50588,1.50623,41400000.0
2009-06-17 02:37:00,1.50601,1.50632,1.50601,1.50604,25000000.0
2009-06-17 02:38:00,1.50608,1.5063,1.50592,1.50603,54200000.0
2009-06-17 02:39:00,1.50593,1.50603,1.50582,1.50588,24800000.0
2009-06-17 02:40:00,1.5058,1.50614,1.5058,1.50583,52999999.0
2009-06-17 02:41:00,1.50597,1.50618,1.50594,1.50602,17600000.0
2009-06-17 02:42:00,1.506,1.50623,1.50593,1.50602,51200001.0
2009-06-17 02:43:00,1.50593,1.50621,1.50585,1.50601,20600000.0
2009-06-17 02:44:00,1.50585,1.5061,1.50585,1.50608,5800000.0
2009-06-17 02:45:00,1.50602,1.50604,1.50577,1.50577,13000000.0
2009-06-17 02:46:00,1.50612,1.50613,1.50581,1.50581,28800000.0
2009-06-17 02:47:00,1.506,1.50621,1.50589,1.50589,48200000.0
2009-06-17 02:48:00,1.5058,1.50608,1.50569,1.50569,55200000.0
2009-06-17 02:49:00,1.50582,1.50585,1.5056,1.5056,17800000.0
2009-06-17 02:50:00,1.50557,1.50605,1.50557,1.50595,27000000.0
2009-06-17 02:51:00,1.50595,1.50603,1.5058,1.50593,35800000.0
2009-06-17 02:52:00,1.5057,1.50594,1.5056,1.5056,37800001.0
2009-06-17 02:53:00,1.50577,1.50597,1.50569,1.50582,39000000.0
2009-06-17 02:54:00,1.50598,1.50608,1.50584,1.50606,42000000.0
2009-06-17 02:55:00,1.50561,1.50597,1.50558,1.50592,22400000.0
2009-06-17 02:56:00,1.50594,1.50603,1.50567,1.50575,14200000.0
2009-06-17 02:57:00,1.50596,1.50596,1.50569,1.50578,20200000.0
2009-06-17 02:58:00,1.50595,1.50607,1.50558,1.50558,13600000.0
2009-06-17 02:59:00,1.5059,1.50599,1.50565,1.50565,32400000.0
2009-06-17 03:00:00,1.5057,1.50603,1.5057,1.50603,16800000.0
2009-06-17 03:01:00,1.5059,1.50601,1.50573,1.50601,26400000.0
2009-06-17 03:02:00,1.5058,1.506,1.5058,1.50585,12600000.0
2009-06-17 03:03:00,1.50597,1.50604,1.50571,1.50571,51000000.0
2009-06-17 03:04:00,1.50565,1.50589,1.50565,1.50583,24400000.0
2009-06-17 03:05:00,1.506,1.50602,1.50577,1.50577,33200000.0
2009-06-17 03:06:00,1.5057,1.50606,1.5057,1.50602,56200000.0
2009-06-17 03:07:00,1.50605,1.50605,1.5056,1.5056,18000000.0
2009-06-17 03:08:00,1.5058,1.50603,1.5058,1.50582,20200000.0
2009-06-17 03:09:00,1.50604,1.50612,1.50577,1.50577,34200000.0
2009-06-17 03:10:00,1.5058,1.50611,1.5058,1.50601,12000000.0
2009-06-17 03:11:00,1.50608,1.50614,1.5059,1.50607,31800000.0
2009-06-17 03:12:00,1.50592,1.50617,1.50592,1.50603,33800000.0
2009-06-17 03:13:00,1.50607,1.50607,1.50576,1.50576,27800000.0
2009-06-17 03:14:00,1.5059,1.50611,1.5059,1.506,40200000.0
2009-06-17 03:15:00,1.5059,1.50612,1.5058,1.50585,37000000.0
2009-06-17 03:16:00,1.5061,1.50617,1.50601,1.50612,55400000.0
2009-06-17 03:17:00,1.5061,1.50615,1.50584,1.50607,52000001.0
2009-06-17 03:18:00,1.50575,1.50607,1.50575,1.50593,65400000.0
2009-06-17 03:19:00,1.50615,1.50615,1.50581,1.50581,43600000.0
2009-06-17 03:20:00,1.5061,1.50619,1.50568,1.50582,36400000.0
2009-06-17 03:21:00,1.50613,1.50616,1.50578,1.50578,17600000.0
2009-06-17 03:22:00,1.50577,1.50616,1.50569,1.50569,38600000.0
2009-06-17 03:23:00,1.50563,1.50596,1.50551,1.50572,57800000.0
2009-06-17 03:24:00,1.50595,1.50617,1.50584,1.50617,16600000.0
2009-06-17 03:25:00,1.50602,1.5061,1.50584,1.50584,46400000.0
2009-06-17 03:26:00,1.50574,1.50594,1.50574,1.50594,23600000.0
2009-06-17 03:27:00,1.50601,1.50611,1.50586,1.50604,27800000.0
2009-06-17 03:28:00,1.5058,1.50594,1.5058,1.50589,39400000.0
2009-06-17 03:29:00,1.50578,1.506,1.50574,1.506,26400000.0
2009-06-17 03:30:00,1.50579,1.50615,1.50579,1.50597,43600000.0
2009-06-17 03:31:00,1.50605,1.50611,1.5058,1.5058,32000000.0
2009-06-17 03:32:00,1.50577,1.50607,1.50577,1.50598,32600000.0
2009-06-17 03:33:00,1.50595,1.50607,1.50591,1.50596,35400000.0
2009-06-17 03:34:00,1.50592,1.50609,1.50588,1.506,21200000.0
2009-06-17 03:35:00,1.50599,1.50603,1.5057,1.50571,12400000.0
2009-06-17 03:36:00,1.50605,1.50615,1.5059,1.50592,42600000.0
2009-06-17 03:37:00,1.50608,1.50608,1.50561,1.50573,63799999.0
2009-06-17 03:38:00,1.50585,1.50605,1.50582,1.506,44400000.0
2009-06-17 03:39:00,1.50587,1.50608,1.50579,1.50579,52400000.0
2009-06-17 03:40:00,1.50579,1.50586,1.50579,1.50586,8200000.0
2009-06-17 03:41:00,1.50582,1.50612,1.50582,1.50608,18800000.0
2009-06-17 03:42:00,1.5059,1.50608,1.5059,1.50591,27800000.0
2009-06-17 03:43:00,1.50588,1.50595,1.50581,1.50595,38000000.0
2009-06-17 03:44:00,1.50582,1.50608,1.50582,1.50596,18600000.0
2009-06-17 03:45:00,1.50615,1.50628,1.50591,1.50609,36599999.0
2009-06-17 03:46:00,1.5061,1.50623,1.506,1.50605,43700000.0
2009-06-17 03:47:00,1.50617,1.50621,1.50589,1.50592,48000000.0
2009-06-17 03:48:00,1.50598,1.50604,1.50562,1.50602,47000000.0
2009-06-17 03:49:00,1.506,1.50603,1.50575,1.50603,27800000.0
2009-06-17 03:50:00,1.50588,1.5062,1.50588,1.5061,14800000.0
2009-06-17 03:51:00,1.50595,1.50622,1.50587,1.50608,35800000.0
2009-06-17 03:52:00,1.50587,1.50604,1.50575,1.50604,27400000.0
2009-06-17 03:53:00,1.50598,1.50604,1.5059,1.50601,32800000.0
2009-06-17 03:54:00,1.50593,1.50611,1.50593,1.50596,26800000.0
2009-06-17 03:55:00,1.50613,1.50616,1.50585,1.50585,11400000.0
2009-06-17 03:56:00,1.5059,1.5064,1.5059,1.50626,30400000.0
2009-06-17 03:57:00,1.50613,1.50622,1.50597,1.50612,41400000.0
2009-06-17 03:58:00,1.50605,1.50628,1.50605,1.5062,22800000.0
2009-06-17 03:59:00,1.50596,1.50626,1.50596,1.50623,20800000.0
2009-06-17 04:00:00,1.50598,1.50625,1.50597,1.50611,28400000.0
2009-06-17 04:01:00,1.50612,1.50628,1.50595,1.50622,59399999.0
2009-06-17 04:02:00,1.5059,1.50614,1.5059,1.50608,81800000.0
2009-06-17 04:03:00,1.50603,1.50612,1.50593,1.50612,12600000.0
2009-06-17 04:04:00,1.50604,1.50618,1.50583,1.50606,60600000.0
2009-06-17 04:05:00,1.50619,1.50625,1.50596,1.50618,66200000.0
2009-06-17 04:06:00,1.50586,1.50628,1.50586,1.50606,17400000.0
2009-06-17 04:07:00,1.50595,1.5062,1.50595,1.50611,30200000.0
2009-06-17 04:08:00,1.50605,1.50623,1.50605,1.50613,54200000.0
2009-06-17 04:09:00,1.50622,1.50631,1.50603,1.50608,74999999.0
2009-06-17 04:10:00,1.50609,1.50618,1.5059,1.5061,54600000.0
2009-06-17 04:11:00,1.50593,1.50609,1.50578,1.50578,22200000.0
2009-06-17 04:12:00,1.50602,1.50622,1.50595,1.50603,16200000.0
2009-06-17 04:13:00,1.50605,1.50621,1.50587,1.50621,14600000.0
2009-06-17 04:14:00,1.50592,1.50613,1.50585,1.50613,39800000.0
2009-06-17 04:15:00,1.50605,1.50619,1.50599,1.50616,31400000.0
2009-06-17 04:16:00,1.50602,1.50602,1.50582,1.50586,41600000.0
2009-06-17 04:17:00,1.506,1.506,1.50585,1.50585,13200000.0
2009-06-17 04:18:00,1.5059,1.50603,1.50579,1.50603,21000000.0
2009-06-17 04:19:00,1.50601,1.50605,1.50583,1.50587,69000000.0
2009-06-17 04:20:00,1.5058,1.5062,1.50576,1.50602,28600000.0
2009-06-17 04:21:00,1.50614,1.50621,1.50593,1.50598,25400000.0
2009-06-17 04:22:00,1.50599,1.50611,1.50583,1.5059,31600000.0
2009-06-17 04:23:00,1.5058,1.50606,1.50578,1.506,50399999.0
2009-06-17 04:24:00,1.50575,1.50609,1.50575,1.50592,34400000.0
2009-06-17 04:25:00,1.5061,1.50621,1.50584,1.50584,13000000.0
2009-06-17 04:26:00,1.50605,1.50621,1.50578,1.50585,61800000.0
2009-06-17 04:27:00,1.50583,1.50617,1.50575,1.50577,58600000.0
2009-06-17 04:28:00,1.50592,1.50606,1.50587,1.50593,53800000.0
2009-06-17 04:29:00,1.50593,1.50614,1.50582,1.50614,64000001.0
2009-06-17 04:30:00,1.506,1.5061,1.50574,1.50598,55200000.0
2009-06-17 04:31:00,1.50604,1.5061,1.50585,1.50585,51200001.0
2009-06-17 04:32:00,1.50577,1.50613,1.50577,1.50595,53800000.0
2009-06-17 04:33:00,1.50595,1.50596,1.50564,1.50568,25000000.0
2009-06-17 04:34:00,1.50585,1.50616,1.50584,1.50584,23000000.0
2009-06-17 04:35:00,1.5059,1.50604,1.5057,1.5059,38200000.0
2009-06-17 04:36:00,1.50582,1.50606,1.50582,1.50604,23000000.0
2009-06-17 04:37:00,1.50603,1.50611,1.50597,1.50601,51800000.0
2009-06-17 04:38:00,1.50589,1.506,1.5058,1.506,31200000.0
2009-06-17 04:39:00,1.50582,1.50629,1.50582,1.5062,60800000.0
2009-06-17 04:40:00,1.50575,1.50625,1.50575,1.50608,45200000.0
2009-06-17 04:41:00,1.50627,1.50632,1.50601,1.50624,51799999.0
2009-06-17 04:42:00,1.50603,1.50633,1.50602,1.50602,39000000.0
2009-06-17 04:43:00,1.50605,1.50632,1.50604,1.50607,34600000.0
2009-06-17 04:44:00,1.50602,1.50626,1.50602,1.50614,63800002.0
2009-06-17 04:45:00,1.50613,1.50631,1.50605,1.50613,34000000.0
2009-06-17 04:46:00,1.5059,1.50622,1.5059,1.50609,31600000.0
2009-06-17 04:47:00,1.50622,1.50631,1.50614,1.50627,32400000.0
2009-06-17 04:48:00,1.50623,1.50641,1.50611,1.50641,36800000.0
2009-06-17 04:49:00,1.50622,1.50622,1.5059,1.5059,21400000.0
2009-06-17 04:50:00,1.50615,1.5063,1.50599,1.5063,31600000.0
2009-06-17 04:51:00,1.506,1.50633,1.50594,1.50627,40400000.0
2009-06-17 04:52:00,1.50603,1.50633,1.50603,1.50623,38000000.0
2009-06-17 04:53:00,1.50591,1.50605,1.5058,1.50605,38690000.0
2009-06-17 04:54:00,1.50581,1.50607,1.50579,1.50592,32000000.0
2009-06-17 04:55:00,1.50594,1.50599,1.50577,1.5059,21600000.0
2009-06-17 04:56:00,1.50576,1.5062,1.50576,1.50613,21000000.0
2009-06-17 04:57:00,1.50617,1.50617,1.50586,1.50597,34000000.0
2009-06-17 04:58:00,1.50575,1.50614,1.50575,1.50613,11600000.0
2009-06-17 04:59:00,1.50611,1.50621,1.50591,1.50593,36400000.0
2009-06-17 05:00:00,1.50557,1.50608,1.50557,1.50599,88800000.0
2009-06-17 05:01:00,1.50576,1.50631,1.50574,1.50586,199000001.0
2009-06-17 05:02:00,1.50565,1.50606,1.50552,1.50605,108000000.0
2009-06-17 05:03:00,1.50585,1.50637,1.50585,1.50609,123400000.0
2009-06-17 05:04:00,1.50598,1.50637,1.50598,1.50604,136000000.0
2009-06-17 05:05:00,1.50581,1.50635,1.50565,1.506,173800000.0
2009-06-17 05:06:00,1.50577,1.50621,1.50577,1.50601,135800001.0
2009-06-17 05:07:00,1.50629,1.50629,1.50592,1.50608,35200000.0
2009-06-17 05:08:00,1.50586,1.50607,1.50586,1.50598,24600000.0
2009-06-17 05:09:00,1.50617,1.50617,1.50585,1.50593,67000001.0
2009-06-17 05:10:00,1.50607,1.50617,1.5059,1.50612,56000000.0
2009-06-17 05:11:00,1.50606,1.50616,1.50582,1.50582,123200000.0
2009-06-17 05:12:00,1.50567,1.50621,1.50567,1.50621,46800000.0
2009-06-17 05:13:00,1.50604,1.50622,1.50584,1.50594,90800000.0
2009-06-17 05:14:00,1.50593,1.50614,1.50568,1.50595,191600001.0
2009-06-17 05:15:00,1.50602,1.5061,1.50588,1.5061,60800000.0
2009-06-17 05:16:00,1.50583,1.50612,1.50583,1.50604,89000000.0
2009-06-17 05:17:00,1.506,1.50619,1.50592,1.5061,53400000.0
2009-06-17 05:18:00,1.506,1.50619,1.506,1.50611,13200000.0
2009-06-17 05:19:00,1.50615,1.50623,1.50598,1.50623,30000000.0
2009-06-17 05:20:00,1.50606,1.5063,1.50606,1.5063,31800000.0
2009-06-17 05:21:00,1.5059,1.50628,1.5059,1.50618,123400000.0
2009-06-17 05:22:00,1.50584,1.50616,1.50567,1.506,151800000.0
2009-06-17 05:23:00,1.50602,1.50614,1.50565,1.50565,129200000.0
2009-06-17 05:24:00,1.50566,1.50606,1.50566,1.50597,37000000.0
2009-06-17 05:25:00,1.50611,1.50622,1.5058,1.50601,102600000.0
2009-06-17 05:26:00,1.50581,1.50606,1.50565,1.50584,184799999.0
2009-06-17 05:27:00,1.5061,1.50619,1.50575,1.50592,161400000.0
2009-06-17 05:28:00,1.50575,1.50605,1.50573,1.50605,54400000.0
2009-06-17 05:29:00,1.50587,1.50622,1.50585,1.50622,38600000.0
2009-06-17 05:30:00,1.50575,1.50637,1.50575,1.50615,69400000.0
2009-06-17 05:31:00,1.50617,1.50624,1.50596,1.50612,63599999.0
2009-06-17 05:32:00,1.50602,1.50626,1.50602,1.50625,50200000.0
2009-06-17 05:33:00,1.5063,1.5063,1.50612,1.50625,26000000.0
2009-06-17 05:34:00,1.50598,1.50632,1.50595,1.5063,57800000.0
2009-06-17 05:35:00,1.50629,1.50638,1.50604,1.50625,50600000.0
2009-06-17 05:36:00,1.50615,1.50618,1.50585,1.50588,112600000.0
2009-06-17 05:37:00,1.50575,1.50603,1.50575,1.50596,55800000.0
2009-06-17 05:38:00,1.50585,1.50612,1.50576,1.5061,132800000.0
2009-06-17 05:39:00,1.50581,1.50614,1.50581,1.50585,112000000.0
2009-06-17 05:40:00,1.50586,1.50611,1.50586,1.50599,178000002.0
2009-06-17 05:41:00,1.50592,1.50624,1.50589,1.50589,196600000.0
2009-06-17 05:42:00,1.50602,1.50639,1.50595,1.50597,242800000.0
2009-06-17 05:43:00,1.50603,1.50616,1.5057,1.5057,89200000.0
2009-06-17 05:44:00,1.50584,1.50605,1.50566,1.50593,46800000.0
2009-06-17 05:45:00,1.50609,1.50621,1.50592,1.50599,89600000.0
2009-06-17 05:46:00,1.50587,1.5061,1.50587,1.50607,23200000.0
2009-06-17 05:47:00,1.50598,1.50614,1.50582,1.50608,48800000.0
2009-06-17 05:48:00,1.50582,1.50615,1.50582,1.50599,39000000.0
2009-06-17 05:49:00,1.50593,1.50621,1.50591,1.50611,28200000.0
2009-06-17 05:50:00,1.50577,1.50612,1.50577,1.506,32200000.0
2009-06-17 05:51:00,1.50595,1.50611,1.50587,1.506,81999999.0
2009-06-17 05:52:00,1.50595,1.50634,1.50595,1.50618,15800000.0
2009-06-17 05:53:00,1.50601,1.50631,1.50593,1.50631,20400000.0
2009-06-17 05:54:00,1.50625,1.50632,1.50608,1.50616,41400000.0
2009-06-17 05:55:00,1.50624,1.50624,1.50596,1.50615,47200000.0
2009-06-17 05:56:00,1.50597,1.50613,1.50597,1.50609,45600000.0
2009-06-17 05:57:00,1.50595,1.50619,1.50595,1.50613,18600000.0
2009-06-17 05:58:00,1.50597,1.50606,1.50585,1.5059,37000000.0
2009-06-17 05:59:00,1.50593,1.50617,1.50576,1.50617,138600000.0
2009-06-17 06:00:00,1.50601,1.50634,1.50591,1.50614,48600000.0
2009-06-17 06:01:00,1.50621,1.50645,1.50615,1.50645,35400000.0
2009-06-17 06:02:00,1.50625,1.50634,1.50625,1.50631,20000000.0
2009-06-17 06:03:00,1.50628,1.50638,1.506,1.506,76000000.0
2009-06-17 06:04:00,1.50584,1.50622,1.50584,1.50615,115600000.0
2009-06-17 06:05:00,1.50588,1.5062,1.5058,1.50605,71800000.0
2009-06-17 06:06:00,1.50602,1.50629,1.50602,1.50623,158400001.0
2009-06-17 06:07:00,1.5062,1.50645,1.50603,1.50603,196000000.0
2009-06-17 06:08:00,1.50622,1.50641,1.50593,1.50626,212000000.0
2009-06-17 06:09:00,1.5061,1.50649,1.5061,1.50625,62600000.0
2009-06-17 06:10:00,1.506,1.50649,1.506,1.50635,155800001.0
2009-06-17 06:11:00,1.50629,1.5064,1.50611,1.50615,190890000.0
2009-06-17 06:12:00,1.50599,1.50646,1.50593,1.50593,266000001.0
2009-06-17 06:13:00,1.50636,1.50658,1.50603,1.50628,167800000.0
2009-06-17 06:14:00,1.50632,1.50668,1.50632,1.50652,91800000.0
2009-06-17 06:15:00,1.5062,1.50646,1.50607,1.50607,176400000.0
2009-06-17 06:16:00,1.50606,1.50634,1.50595,1.50595,127400000.0
2009-06-17 06:17:00,1.50611,1.5063,1.50593,1.50614,190800000.0
2009-06-17 06:18:00,1.50611,1.50639,1.50607,1.50612,26800000.0
2009-06-17 06:19:00,1.50624,1.50636,1.50603,1.50625,141400000.0
2009-06-17 06:20:00,1.50612,1.50647,1.50612,1.50635,260000000.0
2009-06-17 06:21:00,1.50632,1.50644,1.50613,1.50613,104800000.0
2009-06-17 06:22:00,1.50618,1.50638,1.50601,1.5062,250600000.0
2009-06-17 06:23:00,1.50643,1.50661,1.50619,1.50643,93399999.0
2009-06-17 06:24:00,1.50619,1.50637,1.50612,1.50612,166200000.0
2009-06-17 06:25:00,1.50615,1.5063,1.50605,1.50605,26800000.0
2009-06-17 06:26:00,1.50592,1.50636,1.50592,1.5063,145400001.0
2009-06-17 06:27:00,1.50596,1.50639,1.50596,1.50631,93000000.0
2009-06-17 06:28:00,1.50602,1.50632,1.50601,1.50601,101700000.0
2009-06-17 06:29:00,1.50639,1.50639,1.50611,1.50635,181800001.0
2009-06-17 06:30:00,1.50606,1.50659,1.50606,1.50618,137400001.0
2009-06-17 06:31:00,1.50623,1.50633,1.50598,1.50633,148400000.0
2009-06-17 06:32:00,1.50611,1.5063,1.50597,1.5062,95600000.0
2009-06-17 06:33:00,1.50622,1.50631,1.50596,1.5062,223200000.0
2009-06-17 06:34:00,1.50597,1.5063,1.50597,1.5063,173400001.0
2009-06-17 06:35:00,1.50586,1.50629,1.50586,1.5062,69800000.0
2009-06-17 06:36:00,1.50627,1.50631,1.50605,1.50607,60200000.0
2009-06-17 06:37:00,1.50624,1.50633,1.50599,1.50627,90199999.0
2009-06-17 06:38:00,1.50601,1.50639,1.50592,1.50612,97800000.0
2009-06-17 06:39:00,1.50602,1.50646,1.50602,1.50614,208200000.0
2009-06-17 06:40:00,1.50638,1.50642,1.50602,1.50612,342399999.0
2009-06-17 06:41:00,1.50622,1.50627,1.50603,1.50603,105600000.0
2009-06-17 06:42:00,1.50593,1.5063,1.50584,1.50605,154200000.0
2009-06-17 06:43:00,1.50631,1.50631,1.50593,1.50616,113500000.0
2009-06-17 06:44:00,1.50621,1.50636,1.50594,1.50624,151800000.0
2009-06-17 06:45:00,1.50602,1.50651,1.50602,1.50615,153799999.0
2009-06-17 06:46:00,1.50611,1.50655,1.50611,1.50617,202000000.0
2009-06-17 06:47:00,1.50634,1.50645,1.50611,1.50615,225000000.0
2009-06-17 06:48:00,1.50603,1.5065,1.50603,1.50632,142000000.0
2009-06-17 06:49:00,1.50638,1.50662,1.50604,1.50604,109600002.0
2009-06-17 06:50:00,1.50618,1.50635,1.50618,1.50635,108000000.0
2009-06-17 06:51:00,1.50616,1.5064,1.50616,1.50622,112800000.0
2009-06-17 06:52:00,1.50618,1.50641,1.50616,1.50641,28600000.0
2009-06-17 06:53:00,1.5062,1.5065,1.50602,1.50602,68400001.0
2009-06-17 06:54:00,1.50641,1.50641,1.50597,1.50628,72200001.0
2009-06-17 06:55:00,1.50643,1.50643,1.5062,1.5062,139800000.0
2009-06-17 06:56:00,1.50604,1.50644,1.50599,1.50616,144600000.0
2009-06-17 06:57:00,1.50628,1.50643,1.50608,1.50608,100000000.0
2009-06-17 06:58:00,1.50632,1.50636,1.50595,1.50602,21600000.0
2009-06-17 06:59:00,1.50608,1.5063,1.50596,1.50596,292000000.0
2009-06-17 07:00:00,1.50595,1.50622,1.50595,1.50609,371399999.0
2009-06-17 07:01:00,1.50618,1.50631,1.50611,1.50618,141400000.0
2009-06-17 07:02:00,1.50601,1.50641,1.50596,1.50611,47800000.0
2009-06-17 07:03:00,1.50624,1.50639,1.50617,1.50631,211100000.0
2009-06-17 07:04:00,1.50595,1.50639,1.50595,1.50625,148600000.0
2009-06-17 07:05:00,1.50636,1.50652,1.50615,1.50615,164200000.0
2009-06-17 07:06:00,1.50625,1.50661,1.50607,1.50628,307200001.0
2009-06-17 07:07:00,1.50617,1.50642,1.50615,1.50626,232199999.0
2009-06-17 07:08:00,1.50623,1.5064,1.50602,1.50602,37800000.0
2009-06-17 07:09:00,1.50617,1.50656,1.50609,1.50627,207800001.0
2009-06-17 07:10:00,1.50628,1.5065,1.50593,1.50625,228800000.0
2009-06-17 07:11:00,1.50618,1.50661,1.50601,1.50661,294399999.0
2009-06-17 07:12:00,1.50609,1.50649,1.50609,1.50616,363400000.0
2009-06-17 07:13:00,1.50631,1.5065,1.50594,1.50617,245200001.0
2009-06-17 07:14:00,1.50583,1.50639,1.50583,1.50607,431500000.0
2009-06-17 07:15:00,1.50619,1.50639,1.50594,1.506,94800002.0
2009-06-17 07:16:00,1.50623,1.50633,1.50588,1.50615,271800001.0
2009-06-17 07:17:00,1.50632,1.50645,1.50591,1.50633,150000000.0
2009-06-17 07:18:00,1.50609,1.50642,1.50609,1.50642,73600000.0
2009-06-17 07:19:00,1.50643,1.50649,1.50613,1.50625,111400000.0
2009-06-17 07:20:00,1.50643,1.50644,1.50616,1.50616,122200000.0
2009-06-17 07:21:00,1.50643,1.50643,1.50603,1.50603,262890000.0
2009-06-17 07:22:00,1.50631,1.50657,1.50614,1.50629,228400000.0
2009-06-17 07:23:00,1.50649,1.50649,1.50627,1.50635,213800000.0
2009-06-17 07:24:00,1.50611,1.5064,1.50604,1.5064,253800001.0
2009-06-17 07:25:00,1.50625,1.5064,1.50578,1.50578,218599999.0
2009-06-17 07:26:00,1.50632,1.50656,1.50618,1.50632,161000000.0
2009-06-17 07:27:00,1.5063,1.50649,1.5059,1.5059,296100000.0
2009-06-17 07:28:00,1.50624,1.50645,1.50621,1.5064,147300000.0
2009-06-17 07:29:00,1.5064,1.50658,1.50616,1.50648,157400000.0
2009-06-17 07:30:00,1.50644,1.50677,1.50631,1.50633,284200000.0
2009-06-17 07:31:00,1.50648,1.50648,1.5062,1.50622,383200001.0
2009-06-17 07:32:00,1.50626,1.50651,1.5061,1.50651,283200000.0
2009-06-17 07:33:00,1.50607,1.50648,1.50607,1.50642,270999999.0
2009-06-17 07:34:00,1.50609,1.50654,1.50609,1.50634,277600000.0
2009-06-17 07:35:00,1.50632,1.50658,1.50616,1.50641,342400000.0
2009-06-17 07:36:00,1.5063,1.50689,1.5063,1.50635,213500000.0
2009-06-17 07:37:00,1.50644,1.50663,1.50627,1.50657,139400000.0
2009-06-17 07:38:00,1.50655,1.50661,1.50617,1.50652,144500000.0
2009-06-17 07:39:00,1.50642,1.50651,1.50624,1.50624,157999999.0
2009-06-17 07:40:00,1.50654,1.50689,1.50634,1.5067,405200000.0
2009-06-17 07:41:00,1.50664,1.50703,1.50605,1.50637,255200001.0
2009-06-17 07:42:00,1.50613,1.50673,1.50613,1.50642,177200000.0
2009-06-17 07:43:00,1.5066,1.50675,1.50641,1.50654,170200000.0
2009-06-17 07:44:00,1.50665,1.50672,1.50644,1.5066,394799999.0
2009-06-17 07:45:00,1.50664,1.50695,1.50651,1.5068,182600000.0
2009-06-17 07:46:00,1.50649,1.50692,1.50649,1.50686,134200000.0
2009-06-17 07:47:00,1.50674,1.50695,1.50646,1.50666,325000001.0
2009-06-17 07:48:00,1.5066,1.50697,1.50656,1.50687,260400000.0
2009-06-17 07:49:00,1.50683,1.50692,1.5064,1.50685,195400000.0
2009-06-17 07:50:00,1.50685,1.50693,1.50659,1.50684,137200000.0
2009-06-17 07:51:00,1.50683,1.50687,1.50649,1.50649,120200000.0
2009-06-17 07:52:00,1.50686,1.507,1.50667,1.507,178200000.0
2009-06-17 07:53:00,1.50677,1.50703,1.50671,1.5069,146799999.0
2009-06-17 07:54:00,1.50657,1.50706,1.50657,1.50691,130400000.0
2009-06-17 07:55:00,1.50687,1.50695,1.50667,1.50694,29600000.0
2009-06-17 07:56:00,1.50675,1.50706,1.50675,1.50698,111199999.0
2009-06-17 07:57:00,1.50695,1.50718,1.50684,1.5069,82600002.0
2009-06-17 07:58:00,1.50656,1.50705,1.50656,1.50697,187600001.0
2009-06-17 07:59:00,1.507,1.50714,1.50672,1.50709,322199999.0
2009-06-17 08:00:00,1.50662,1.50699,1.50609,1.50677,227800000.0
2009-06-17 08:01:00,1.50696,1.50717,1.50685,1.50705,43199999.0
2009-06-17 08:02:00,1.50667,1.50713,1.50667,1.50684,52000000.0
2009-06-17 08:03:00,1.50703,1.50708,1.50687,1.507,88200000.0
2009-06-17 08:04:00,1.50674,1.50723,1.50674,1.50713,179400000.0
2009-06-17 08:05:00,1.50703,1.50721,1.50629,1.50629,200600002.0
2009-06-17 08:06:00,1.50698,1.50728,1.50669,1.50711,117400000.0
2009-06-17 08:07:00,1.50723,1.50723,1.50671,1.50671,179000000.0
2009-06-17 08:08:00,1.507,1.5074,1.50699,1.50715,24000000.0
2009-06-17 08:09:00,1.50718,1.50747,1.50702,1.50734,91400000.0
2009-06-17 08:10:00,1.50716,1.50756,1.50716,1.50718,91000000.0
2009-06-17 08:11:00,1.5074,1.5074,1.50615,1.50699,107800000.0
2009-06-17 08:12:00,1.50692,1.5071,1.50676,1.50693,30000000.0
2009-06-17 08:13:00,1.50713,1.50728,1.50706,1.50728,24600000.0
2009-06-17 08:14:00,1.5072,1.50723,1.5069,1.50695,43200000.0
2009-06-17 08:15:00,1.50724,1.50733,1.5069,1.5069,22800000.0
2009-06-17 08:16:00,1.50724,1.50736,1.507,1.5073,55800000.0
2009-06-17 08:17:00,1.50721,1.50734,1.50699,1.50722,113400000.0
2009-06-17 08:18:00,1.50707,1.50725,1.50698,1.50725,54000000.0
2009-06-17 08:19:00,1.50742,1.50753,1.50714,1.50733,86000001.0
2009-06-17 08:20:00,1.50696,1.50734,1.50696,1.50729,59400000.0
2009-06-17 08:21:00,1.50722,1.50745,1.50686,1.50728,120400000.0
2009-06-17 08:22:00,1.50733,1.50744,1.50698,1.5073,73000000.0
2009-06-17 08:23:00,1.50721,1.50742,1.5071,1.50714,183200000.0
2009-06-17 08:24:00,1.50717,1.50761,1.5071,1.5073,113800000.0
2009-06-17 08:25:00,1.50736,1.50736,1.50708,1.50722,96600000.0
2009-06-17 08:26:00,1.50695,1.50757,1.50695,1.50735,154200000.0
2009-06-17 08:27:00,1.50733,1.50743,1.50708,1.50733,132000000.0
2009-06-17 08:28:00,1.50733,1.50741,1.50702,1.50737,198400000.0
2009-06-17 08:29:00,1.50745,1.50781,1.50737,1.50746,149000000.0
2009-06-17 08:30:00,1.5069,1.50771,1.5069,1.50763,279199999.0
2009-06-17 08:31:00,1.5076,1.50776,1.50744,1.50772,239000001.0
2009-06-17 08:32:00,1.50773,1.50785,1.50733,1.50785,201600000.0
2009-06-17 08:33:00,1.50795,1.50822,1.50766,1.50822,204800002.0
2009-06-17 08:34:00,1.50819,1.50829,1.50787,1.50805,306600000.0
2009-06-17 08:35:00,1.50797,1.50818,1.50781,1.50794,85400000.0
2009-06-17 08:36:00,1.50764,1.50819,1.50764,1.5079,138600000.0
2009-06-17 08:37:00,1.50793,1.50829,1.50793,1.50798,248999998.0
2009-06-17 08:38:00,1.50801,1.50816,1.50768,1.50775,114400000.0
2009-06-17 08:39:00,1.50783,1.50809,1.50783,1.50799,161400000.0
2009-06-17 08:40:00,1.50773,1.50812,1.50773,1.50778,176900000.0
2009-06-17 08:41:00,1.50794,1.50801,1.5077,1.50782,226800000.0
2009-06-17 08:42:00,1.50744,1.50799,1.50744,1.50784,86800001.0
2009-06-17 08:43:00,1.50789,1.50798,1.50766,1.50777,91400000.0
2009-06-17 08:44:00,1.50768,1.50791,1.50762,1.50791,124200000.0
2009-06-17 08:45:00,1.50785,1.50819,1.50775,1.50775,154600000.0
2009-06-17 08:46:00,1.50788,1.50808,1.50776,1.50802,170200000.0
2009-06-17 08:47:00,1.50794,1.50847,1.5079,1.50847,31200000.0
2009-06-17 08:48:00,1.50814,1.50851,1.50808,1.5083,143600000.0
2009-06-17 08:49:00,1.50826,1.5083,1.50791,1.50815,263199999.0
2009-06-17 08:50:00,1.50785,1.50841,1.50785,1.50834,141600001.0
2009-06-17 08:51:00,1.50831,1.50832,1.508,1.50812,55100000.0
2009-06-17 08:52:00,1.5081,1.50824,1.50782,1.50818,255399999.0
2009-06-17 08:53:00,1.50829,1.50834,1.50799,1.50819,225000000.0
2009-06-17 08:54:00,1.50777,1.50822,1.50777,1.50809,79600000.0
2009-06-17 08:55:00,1.50807,1.50815,1.50779,1.50779,24000000.0
2009-06-17 08:56:00,1.50805,1.50814,1.5079,1.50792,29800000.0
2009-06-17 08:57:00,1.50798,1.50798,1.5077,1.5077,19400000.0
2009-06-17 08:58:00,1.50745,1.50817,1.50745,1.50798,150000000.0
2009-06-17 08:59:00,1.50785,1.50798,1.50756,1.50796,75600000.0
2009-06-17 09:00:00,1.50787,1.50825,1.50772,1.50816,115900000.0
2009-06-17 09:01:00,1.50818,1.5083,1.50796,1.50812,169600000.0
2009-06-17 09:02:00,1.50791,1.50822,1.50791,1.50818,29000000.0
2009-06-17 09:03:00,1.50804,1.50819,1.50777,1.5079,57000000.0
2009-06-17 09:04:00,1.50795,1.50795,1.50759,1.50759,23000000.0
2009-06-17 09:05:00,1.50789,1.5079,1.50747,1.50764,48000000.0
2009-06-17 09:06:00,1.50766,1.50778,1.50702,1.50766,75400000.0
2009-06-17 09:07:00,1.50766,1.5078,1.50738,1.50771,96000000.0
2009-06-17 09:08:00,1.50741,1.50783,1.50739,1.50783,103600000.0
2009-06-17 09:09:00,1.50758,1.50801,1.50707,1.5075,68600000.0
2009-06-17 09:10:00,1.50752,1.50787,1.50752,1.50785,31600000.0
2009-06-17 09:11:00,1.5077,1.50787,1.50765,1.5078,49000000.0
2009-06-17 09:12:00,1.5072,1.50782,1.50705,1.50767,93799999.0
2009-06-17 09:13:00,1.50774,1.50785,1.50758,1.50774,49600000.0
2009-06-17 09:14:00,1.50765,1.508,1.50764,1.50799,37300000.0
2009-06-17 09:15:00,1.50799,1.50813,1.5077,1.50797,194200001.0
2009-06-17 09:16:00,1.5076,1.50806,1.50756,1.50795,103600001.0
2009-06-17 09:17:00,1.50787,1.50805,1.50757,1.50777,67400000.0
2009-06-17 09:18:00,1.50792,1.50822,1.50766,1.50813,90200000.0
2009-06-17 09:19:00,1.50803,1.50848,1.50795,1.50803,114600000.0
2009-06-17 09:20:00,1.50765,1.50821,1.50765,1.5082,174000000.0
2009-06-17 09:21:00,1.50814,1.50814,1.50749,1.50786,62600000.0
2009-06-17 09:22:00,1.50755,1.50786,1.50755,1.50777,92800001.0
2009-06-17 09:23:00,1.50774,1.5079,1.50751,1.50778,191600000.0
2009-06-17 09:24:00,1.50768,1.50825,1.50704,1.50825,250000000.0
2009-06-17 09:25:00,1.50834,1.50868,1.50828,1.50851,183800001.0
2009-06-17 09:26:00,1.50825,1.50857,1.50801,1.50853,108400000.0
2009-06-17 09:27:00,1.50852,1.50867,1.5084,1.50858,15600000.0
2009-06-17 09:28:00,1.50874,1.50875,1.50836,1.50857,27200000.0
2009-06-17 09:29:00,1.50885,1.509,1.50865,1.50881,16000000.0
2009-06-17 09:30:00,1.50889,1.50899,1.50851,1.50858,37800000.0
2009-06-17 09:31:00,1.50868,1.50893,1.50804,1.50843,102800000.0
2009-06-17 09:32:00,1.50878,1.50906,1.50865,1.50906,37600000.0
2009-06-17 09:33:00,1.50911,1.50934,1.50894,1.50916,39200000.0
2009-06-17 09:34:00,1.50877,1.50913,1.50877,1.50883,104800000.0
2009-06-17 09:35:00,1.50901,1.50901,1.50864,1.50885,112600001.0
2009-06-17 09:36:00,1.50891,1.50898,1.50864,1.50895,238000000.0
2009-06-17 09:37:00,1.50902,1.50902,1.50872,1.50889,105000000.0
2009-06-17 09:38:00,1.50862,1.50904,1.50862,1.50892,222800001.0
2009-06-17 09:39:00,1.50898,1.50913,1.50854,1.5088,102000001.0
2009-06-17 09:40:00,1.50873,1.50908,1.50864,1.50882,170800000.0
2009-06-17 09:41:00,1.50884,1.50915,1.50872,1.50872,199399999.0
2009-06-17 09:42:00,1.50865,1.50917,1.50865,1.50909,194600000.0
2009-06-17 09:43:00,1.50911,1.50912,1.5088,1.50898,170800000.0
2009-06-17 09:44:00,1.50874,1.50906,1.50874,1.50885,185600000.0
2009-06-17 09:45:00,1.50885,1.50918,1.50873,1.50902,284000000.0
2009-06-17 09:46:00,1.50895,1.50914,1.50874,1.50882,195000001.0
2009-06-17 09:47:00,1.50887,1.50926,1.50887,1.50894,232000001.0
2009-06-17 09:48:00,1.50919,1.50937,1.50882,1.50922,314800000.0
2009-06-17 09:49:00,1.5091,1.50923,1.50865,1.5089,278600000.0
2009-06-17 09:50:00,1.50858,1.50898,1.50858,1.50889,272599999.0
2009-06-17 09:51:00,1.50898,1.50911,1.50861,1.509,331800001.0
2009-06-17 09:52:00,1.50865,1.50915,1.50865,1.509,266200002.0
2009-06-17 09:53:00,1.50898,1.50905,1.5086,1.50901,393199998.0
2009-06-17 09:54:00,1.50905,1.50913,1.5087,1.50905,273600000.0
2009-06-17 09:55:00,1.50911,1.50914,1.50885,1.50902,327000000.0
2009-06-17 09:56:00,1.50866,1.5092,1.50866,1.50911,322300002.0
2009-06-17 09:57:00,1.50915,1.50915,1.50889,1.50911,237800000.0
2009-06-17 09:58:00,1.50917,1.50934,1.50886,1.50915,429199999.0
2009-06-17 09:59:00,1.50908,1.50925,1.50893,1.50914,400300001.0
2009-06-17 10:00:00,1.50911,1.50928,1.50898,1.50928,459600002.0
2009-06-17 10:01:00,1.50921,1.50923,1.50899,1.50917,259400002.0
2009-06-17 10:02:00,1.50885,1.50912,1.50884,1.50906,412999999.0
2009-06-17 10:03:00,1.50893,1.5092,1.50877,1.50903,476800002.0
2009-06-17 10:04:00,1.50906,1.50933,1.50879,1.50913,346690000.0
2009-06-17 10:05:00,1.50889,1.50911,1.50878,1.50901,475199998.0
2009-06-17 10:06:00,1.5091,1.50913,1.50862,1.50882,451199998.0
2009-06-17 10:07:00,1.50879,1.5089,1.50844,1.50881,498899999.0
2009-06-17 10:08:00,1.50846,1.50898,1.50846,1.5088,429400000.0
2009-06-17 10:09:00,1.50882,1.50898,1.50853,1.50887,486200000.0
2009-06-17 10:10:00,1.50885,1.50899,1.50847,1.50899,490600000.0
2009-06-17 10:11:00,1.50893,1.50898,1.50834,1.50865,392199999.0
2009-06-17 10:12:00,1.50852,1.50869,1.50803,1.50863,263400000.0
2009-06-17 10:13:00,1.5087,1.50902,1.50846,1.50881,403999999.0
2009-06-17 10:14:00,1.50857,1.50887,1.50846,1.50868,250400000.0
2009-06-17 10:15:00,1.50863,1.50884,1.50846,1.50856,329400001.0
2009-06-17 10:16:00,1.50832,1.50877,1.50832,1.50874,294800002.0
2009-06-17 10:17:00,1.50871,1.50884,1.508,1.50875,280000000.0
2009-06-17 10:18:00,1.50886,1.50886,1.50844,1.5086,386800001.0
2009-06-17 10:19:00,1.50852,1.50869,1.50819,1.50851,320600000.0
2009-06-17 10:20:00,1.50848,1.50879,1.50847,1.5085,225000000.0
2009-06-17 10:21:00,1.50852,1.50883,1.50833,1.50868,366200001.0
2009-06-17 10:22:00,1.50853,1.50875,1.50831,1.50875,371799998.0
2009-06-17 10:23:00,1.5087,1.5087,1.50834,1.50854,412700000.0
2009-06-17 10:24:00,1.50873,1.50884,1.50842,1.50868,283800002.0
2009-06-17 10:25:00,1.50867,1.50871,1.50846,1.50853,449799998.0
2009-06-17 10:26:00,1.50827,1.50869,1.50827,1.50865,172600000.0
2009-06-17 10:27:00,1.50878,1.50888,1.50862,1.50887,139600000.0
2009-06-17 10:28:00,1.50876,1.50891,1.50859,1.50884,268400003.0
2009-06-17 10:29:00,1.50876,1.50892,1.50863,1.50885,249500000.0
2009-06-17 10:30:00,1.50888,1.50888,1.50853,1.50866,419600002.0
2009-06-17 10:31:00,1.50872,1.50894,1.50851,1.5086,353199998.0
2009-06-17 10:32:00,1.50835,1.50882,1.50835,1.50876,227199999.0
2009-06-17 10:33:00,1.50868,1.50881,1.50809,1.50868,134400000.0
2009-06-17 10:34:00,1.50835,1.50877,1.50835,1.50861,155100000.0
2009-06-17 10:35:00,1.50838,1.50881,1.50799,1.50865,247199999.0
2009-06-17 10:36:00,1.50837,1.50883,1.50837,1.50861,85400000.0
2009-06-17 10:37:00,1.50867,1.50877,1.50836,1.50836,150000000.0
2009-06-17 10:38:00,1.50872,1.50872,1.50835,1.50868,197200000.0
2009-06-17 10:39:00,1.50863,1.50877,1.50832,1.50858,194000000.0
2009-06-17 10:40:00,1.5083,1.50867,1.50802,1.50852,293600000.0
2009-06-17 10:41:00,1.50855,1.50874,1.50831,1.50842,399500002.0
2009-06-17 10:42:00,1.50828,1.50853,1.50806,1.50837,196400000.0
2009-06-17 10:43:00,1.50836,1.50856,1.50816,1.50832,173200000.0
2009-06-17 10:44:00,1.50822,1.50834,1.50802,1.50831,382600001.0
2009-06-17 10:45:00,1.5083,1.50854,1.50803,1.5085,309200000.0
2009-06-17 10:46:00,1.5085,1.50855,1.50809,1.50841,317600000.0
2009-06-17 10:47:00,1.5084,1.50853,1.50819,1.5084,343200003.0
2009-06-17 10:48:00,1.50804,1.50843,1.50804,1.50843,313599999.0
2009-06-17 10:49:00,1.50838,1.50847,1.50814,1.50825,196999999.0
2009-06-17 10:50:00,1.50797,1.50841,1.50797,1.50822,130200000.0
2009-06-17 10:51:00,1.50838,1.5085,1.50818,1.50827,231400000.0
2009-06-17 10:52:00,1.50811,1.50872,1.50811,1.50868,182600000.0
2009-06-17 10:53:00,1.50878,1.50891,1.5084,1.50855,345000000.0
2009-06-17 10:54:00,1.50847,1.50884,1.50847,1.50875,429399999.0
2009-06-17 10:55:00,1.50858,1.50872,1.50805,1.50865,461500000.0
2009-06-17 10:56:00,1.50832,1.50891,1.50832,1.50883,492700001.0
2009-06-17 10:57:00,1.50887,1.50895,1.50871,1.50878,319799999.0
2009-06-17 10:58:00,1.50827,1.50887,1.50827,1.50878,271000000.0
2009-06-17 10:59:00,1.50892,1.50901,1.50867,1.5089,534399998.0
2009-06-17 11:00:00,1.50871,1.5091,1.50871,1.50896,573800002.0
2009-06-17 11:01:00,1.50911,1.50955,1.50909,1.50909,286000000.0
2009-06-17 11:02:00,1.50938,1.50941,1.50906,1.50941,415000001.0
2009-06-17 11:03:00,1.50934,1.50941,1.50895,1.50923,363400000.0
2009-06-17 11:04:00,1.50895,1.50926,1.50876,1.50876,566600000.0
2009-06-17 11:05:00,1.50909,1.50925,1.50885,1.50899,261600000.0
2009-06-17 11:06:00,1.50887,1.50925,1.50887,1.50918,294200000.0
2009-06-17 11:07:00,1.50905,1.50928,1.50902,1.50926,394490002.0
2009-06-17 11:08:00,1.50877,1.50944,1.50877,1.50938,389600000.0
2009-06-17 11:09:00,1.50943,1.50956,1.50923,1.50937,217900000.0
2009-06-17 11:10:00,1.50955,1.50985,1.50936,1.50967,345000000.0
2009-06-17 11:11:00,1.50962,1.50977,1.50938,1.50958,445200000.0
2009-06-17 11:12:00,1.50934,1.50961,1.50919,1.50919,335400002.0
2009-06-17 11:13:00,1.50935,1.50945,1.50911,1.50925,362400000.0
2009-06-17 11:14:00,1.50898,1.50944,1.50898,1.50944,360600000.0
2009-06-17 11:15:00,1.50942,1.50944,1.50872,1.50872,338600000.0
2009-06-17 11:16:00,1.5091,1.50929,1.50898,1.50915,323000000.0
2009-06-17 11:17:00,1.509,1.50934,1.50881,1.50918,308400000.0
2009-06-17 11:18:00,1.50918,1.5092,1.50881,1.50916,300399999.0
2009-06-17 11:19:00,1.50927,1.50933,1.50896,1.50902,161000000.0
2009-06-17 11:20:00,1.50917,1.50922,1.5089,1.50922,180200000.0
2009-06-17 11:21:00,1.50914,1.50934,1.50894,1.5091,244700000.0
2009-06-17 11:22:00,1.50895,1.50931,1.50895,1.50907,273000000.0
2009-06-17 11:23:00,1.509,1.50926,1.509,1.5091,365200000.0
2009-06-17 11:24:00,1.50895,1.50932,1.50895,1.50919,293400001.0
2009-06-17 11:25:00,1.50915,1.50932,1.50894,1.50919,313200001.0
2009-06-17 11:26:00,1.50882,1.50926,1.50882,1.50915,295690000.0
2009-06-17 11:27:00,1.50922,1.50922,1.5088,1.50892,366900002.0
2009-06-17 11:28:00,1.50855,1.50907,1.50855,1.50896,534800001.0
2009-06-17 11:29:00,1.50906,1.50917,1.50877,1.50896,442399999.0
2009-06-17 11:30:00,1.50837,1.50896,1.50837,1.50892,221599999.0
2009-06-17 11:31:00,1.50885,1.50913,1.50871,1.50905,529800001.0
2009-06-17 11:32:00,1.50916,1.50917,1.50871,1.50905,290200000.0
2009-06-17 11:33:00,1.50889,1.50914,1.50885,1.50914,306000000.0
2009-06-17 11:34:00,1.50869,1.50907,1.50869,1.50882,270200000.0
2009-06-17 11:35:00,1.50889,1.50917,1.50876,1.50903,229800000.0
2009-06-17 11:36:00,1.50867,1.50918,1.50867,1.50918,282000000.0
2009-06-17 11:37:00,1.50908,1.50921,1.50876,1.509,425800000.0
2009-06-17 11:38:00,1.50878,1.50917,1.50866,1.50902,342000000.0
2009-06-17 11:39:00,1.50894,1.50898,1.50802,1.50875,353200001.0
2009-06-17 11:40:00,1.50885,1.50897,1.50857,1.50895,486200002.0
2009-06-17 11:41:00,1.50899,1.50921,1.50879,1.50906,461200002.0
2009-06-17 11:42:00,1.50907,1.50924,1.50886,1.50909,334000001.0
2009-06-17 11:43:00,1.50904,1.50915,1.50877,1.50915,224800001.0
2009-06-17 11:44:00,1.50887,1.5092,1.50887,1.509,296399998.0
2009-06-17 11:45:00,1.50919,1.50935,1.50889,1.50889,214800000.0
2009-06-17 11:46:00,1.50919,1.50926,1.50901,1.50923,234799999.0
2009-06-17 11:47:00,1.5092,1.50937,1.5091,1.50913,256400000.0
2009-06-17 11:48:00,1.50899,1.50943,1.50899,1.5093,228299999.0
2009-06-17 11:49:00,1.50929,1.50943,1.50892,1.50924,256400000.0
2009-06-17 11:50:00,1.50938,1.5094,1.50901,1.50905,184400000.0
2009-06-17 11:51:00,1.50925,1.50931,1.50906,1.50927,281799999.0
2009-06-17 11:52:00,1.50859,1.50946,1.50859,1.50936,251000001.0
2009-06-17 11:53:00,1.5093,1.50953,1.50917,1.50937,170800000.0
2009-06-17 11:54:00,1.5094,1.50972,1.50914,1.5097,223200002.0
2009-06-17 11:55:00,1.5095,1.50991,1.50941,1.50963,55600001.0
2009-06-17 11:56:00,1.50942,1.50992,1.50942,1.50988,28200001.0
2009-06-17 11:57:00,1.50975,1.50984,1.50955,1.50975,25400000.0
2009-06-17 11:58:00,1.50939,1.50974,1.50939,1.50971,13200000.0
2009-06-17 11:59:00,1.50963,1.50973,1.50956,1.50972,39800000.0
2009-06-17 12:00:00,1.50957,1.50988,1.50957,1.50973,26600000.0
2009-06-17 12:01:00,1.50975,1.50978,1.50953,1.50955,61400000.0
2009-06-17 12:02:00,1.50973,1.50973,1.50947,1.50954,22400000.0
2009-06-17 12:03:00,1.50955,1.50977,1.50955,1.50972,37200000.0
2009-06-17 12:04:00,1.50965,1.50987,1.50954,1.50982,74000002.0
2009-06-17 12:05:00,1.50992,1.51011,1.50956,1.50997,40400000.0
2009-06-17 12:06:00,1.50993,1.5101,1.50993,1.51003,18600000.0
2009-06-17 12:07:00,1.51,1.51018,1.50982,1.51018,54800000.0
2009-06-17 12:08:00,1.51017,1.51025,1.50989,1.51004,36000000.0
2009-06-17 12:09:00,1.5101,1.51025,1.50999,1.5102,29000000.0
2009-06-17 12:10:00,1.50967,1.51014,1.50967,1.5099,41200000.0
2009-06-17 12:11:00,1.51007,1.51021,1.51001,1.51005,27800000.0
2009-06-17 12:12:00,1.51002,1.51034,1.51002,1.51034,29000000.0
2009-06-17 12:13:00,1.51032,1.51033,1.50997,1.50997,54000000.0
2009-06-17 12:14:00,1.50963,1.51007,1.50963,1.51003,25800000.0
2009-06-17 12:15:00,1.51011,1.51029,1.50989,1.51029,52400001.0
2009-06-17 12:16:00,1.50997,1.51055,1.50997,1.51042,30000000.0
2009-06-17 12:17:00,1.51045,1.51059,1.51018,1.51059,67000001.0
2009-06-17 12:18:00,1.51027,1.51065,1.51027,1.51054,11800000.0
2009-06-17 12:19:00,1.5105,1.51062,1.51027,1.51027,34800000.0
2009-06-17 12:20:00,1.51051,1.51051,1.51023,1.51047,43800000.0
2009-06-17 12:21:00,1.51052,1.51053,1.5102,1.51048,51200000.0
2009-06-17 12:22:00,1.51028,1.51086,1.51023,1.51077,56400001.0
2009-06-17 12:23:00,1.51074,1.51097,1.51069,1.51096,49600001.0
2009-06-17 12:24:00,1.5109,1.5109,1.51058,1.51064,61800000.0
2009-06-17 12:25:00,1.51055,1.51055,1.51007,1.51045,41599999.0
2009-06-17 12:26:00,1.51016,1.51058,1.51016,1.51058,33800000.0
2009-06-17 12:27:00,1.51032,1.51063,1.5103,1.51048,29200000.0
2009-06-17 12:28:00,1.51032,1.51064,1.51032,1.51061,20200000.0
2009-06-17 12:29:00,1.5105,1.51078,1.51041,1.51056,43000000.0
2009-06-17 12:30:00,1.51025,1.51045,1.51009,1.51031,20600000.0
2009-06-17 12:31:00,1.51023,1.51028,1.50979,1.50999,51600000.0
2009-06-17 12:32:00,1.50998,1.51015,1.50985,1.51001,56200001.0
2009-06-17 12:33:00,1.51015,1.5102,1.50997,1.51004,19600000.0
2009-06-17 12:34:00,1.50983,1.51016,1.50983,1.51005,17300000.0
2009-06-17 12:35:00,1.51007,1.51012,1.50978,1.50983,24600000.0
2009-06-17 12:36:00,1.50975,1.51007,1.50975,1.50997,33800000.0
2009-06-17 12:37:00,1.50995,1.51008,1.50978,1.51008,43600000.0
2009-06-17 12:38:00,1.50987,1.51028,1.50987,1.51019,24200000.0
2009-06-17 12:39:00,1.51019,1.51024,1.50982,1.50997,39600000.0
2009-06-17 12:40:00,1.5098,1.51004,1.5098,1.51003,16800000.0
2009-06-17 12:41:00,1.50982,1.51009,1.50973,1.50992,39400000.0
2009-06-17 12:42:00,1.50974,1.51007,1.50974,1.51006,9800000.0
2009-06-17 12:43:00,1.50983,1.51002,1.5097,1.50991,69600000.0
2009-06-17 12:44:00,1.5097,1.5099,1.5097,1.50989,32800000.0
2009-06-17 12:45:00,1.50984,1.50994,1.50957,1.50958,39200000.0
2009-06-17 12:46:00,1.50928,1.50968,1.50924,1.50964,50000000.0
2009-06-17 12:47:00,1.50953,1.50959,1.50934,1.50951,23000000.0
2009-06-17 12:48:00,1.50933,1.50996,1.50933,1.50993,23000000.0
2009-06-17 12:49:00,1.50971,1.50988,1.50937,1.50937,37600000.0
2009-06-17 12:50:00,1.50917,1.50956,1.50917,1.50947,33800000.0
2009-06-17 12:51:00,1.50946,1.50958,1.50923,1.50958,41400000.0
2009-06-17 12:52:00,1.50923,1.50963,1.50923,1.50956,37800000.0
2009-06-17 12:53:00,1.50965,1.50978,1.50946,1.5096,29000000.0
2009-06-17 12:54:00,1.50958,1.50988,1.50958,1.50978,69800000.0
2009-06-17 12:55:00,1.50993,1.51021,1.50983,1.51018,48200001.0
2009-06-17 12:56:00,1.50987,1.51018,1.50987,1.51018,8400000.0
2009-06-17 12:57:00,1.51029,1.51034,1.51,1.51,34400000.0
2009-06-17 12:58:00,1.50985,1.51004,1.50985,1.51001,26800000.0
2009-06-17 12:59:00,1.50999,1.51013,1.50994,1.50998,30600000.0
2009-06-17 13:00:00,1.51001,1.51012,1.50989,1.50994,54800000.0
2009-06-17 13:01:00,1.51005,1.5103,1.5099,1.51011,66600000.0
2009-06-17 13:02:00,1.50992,1.51021,1.50992,1.51008,32800000.0
2009-06-17 13:03:00,1.50999,1.51006,1.5096,1.50995,24600000.0
2009-06-17 13:04:00,1.5098,1.51009,1.5098,1.51003,20800000.0
2009-06-17 13:05:00,1.51012,1.51016,1.50982,1.50995,25400000.0
2009-06-17 13:06:00,1.50998,1.51007,1.50983,1.50988,38000000.0
2009-06-17 13:07:00,1.50992,1.51012,1.50978,1.50978,38200000.0
2009-06-17 13:08:00,1.5099,1.51007,1.50982,1.51002,30400000.0
2009-06-17 13:09:00,1.51012,1.51012,1.50977,1.50997,52800000.0
2009-06-17 13:10:00,1.50995,1.51015,1.50985,1.51012,31400000.0
2009-06-17 13:11:00,1.50988,1.51006,1.50982,1.51006,19600000.0
2009-06-17 13:12:00,1.50974,1.51032,1.50974,1.51029,22400000.0
2009-06-17 13:13:00,1.51005,1.51005,1.50967,1.50995,30199999.0
2009-06-17 13:14:00,1.5098,1.50992,1.50969,1.50987,34800000.0
2009-06-17 13:15:00,1.50962,1.50994,1.50962,1.50983,17400000.0
2009-06-17 13:16:00,1.50953,1.50966,1.5095,1.50966,43200000.0
2009-06-17 13:17:00,1.5096,1.50966,1.50929,1.50955,29000000.0
2009-06-17 13:18:00,1.50925,1.50957,1.50925,1.50957,19400000.0
2009-06-17 13:19:00,1.50956,1.50956,1.50938,1.50949,49600001.0
2009-06-17 13:20:00,1.50926,1.50964,1.50926,1.50953,43800000.0
2009-06-17 13:21:00,1.50967,1.50967,1.50927,1.50936,40600000.0
2009-06-17 13:22:00,1.50933,1.5099,1.50933,1.5099,16000000.0
2009-06-17 13:23:00,1.50977,1.50986,1.50964,1.5098,44600000.0
2009-06-17 13:24:00,1.5097,1.51003,1.5097,1.51003,16000000.0
2009-06-17 13:25:00,1.5101,1.5101,1.50967,1.50967,34799999.0
2009-06-17 13:26:00,1.50983,1.50992,1.50975,1.50978,33000000.0
2009-06-17 13:27:00,1.50973,1.50991,1.50965,1.5097,15800000.0
2009-06-17 13:28:00,1.50941,1.50979,1.50941,1.5097,36800000.0
2009-06-17 13:29:00,1.50984,1.50984,1.50937,1.50951,55000001.0
2009-06-17 13:30:00,1.50967,1.50974,1.50922,1.50946,54800000.0
2009-06-17 13:31:00,1.50985,1.50985,1.50954,1.50974,79399999.0
2009-06-17 13:32:00,1.50958,1.50977,1.50955,1.50977,22400000.0
2009-06-17 13:33:00,1.50985,1.51007,1.5097,1.50995,33800000.0
2009-06-17 13:34:00,1.5097,1.5099,1.50961,1.50975,50199999.0
2009-06-17 13:35:00,1.50972,1.50991,1.50966,1.5098,27800000.0
2009-06-17 13:36:00,1.50967,1.50991,1.50967,1.50991,29800000.0
2009-06-17 13:37:00,1.51,1.51,1.5098,1.50991,83800000.0
2009-06-17 13:38:00,1.50982,1.50999,1.50973,1.5098,64800002.0
2009-06-17 13:39:00,1.50978,1.50985,1.50961,1.50976,50000001.0
2009-06-17 13:40:00,1.5095,1.5098,1.5095,1.5095,16600000.0
2009-06-17 13:41:00,1.50982,1.50991,1.5095,1.50983,55999999.0
2009-06-17 13:42:00,1.50972,1.5099,1.50972,1.50979,27200000.0
2009-06-17 13:43:00,1.50997,1.50997,1.50966,1.50975,33400000.0
2009-06-17 13:44:00,1.5099,1.50998,1.50955,1.50985,27200000.0
2009-06-17 13:45:00,1.50988,1.51012,1.50976,1.50997,68600000.0
2009-06-17 13:46:00,1.5098,1.51017,1.5098,1.51001,28200000.0
2009-06-17 13:47:00,1.50989,1.51005,1.50976,1.50997,25000000.0
2009-06-17 13:48:00,1.50997,1.51,1.50953,1.51,62800000.0
2009-06-17 13:49:00,1.51001,1.51013,1.50984,1.51001,19400000.0
2009-06-17 13:50:00,1.50984,1.51009,1.50984,1.51002,13200000.0
2009-06-17 13:51:00,1.50995,1.50997,1.50971,1.50981,30800000.0
2009-06-17 13:52:00,1.5097,1.50978,1.50954,1.50954,40400000.0
2009-06-17 13:53:00,1.50946,1.50975,1.50939,1.5096,32000000.0
2009-06-17 13:54:00,1.50955,1.50965,1.50942,1.5095,64200000.0
2009-06-17 13:55:00,1.50928,1.50965,1.50927,1.50957,71400001.0
2009-06-17 13:56:00,1.5096,1.50986,1.50952,1.50968,59200002.0
2009-06-17 13:57:00,1.50975,1.50982,1.50962,1.50978,15800000.0
2009-06-17 13:58:00,1.50928,1.50989,1.50928,1.50988,48800001.0
2009-06-17 13:59:00,1.50985,1.50986,1.50943,1.50957,37100000.0
2009-06-17 14:00:00,1.50938,1.50986,1.50929,1.50986,29000000.0
2009-06-17 14:01:00,1.50994,1.50994,1.50957,1.5097,47400000.0
2009-06-17 14:02:00,1.50928,1.50963,1.50924,1.50953,54999999.0
2009-06-17 14:03:00,1.5095,1.50971,1.50942,1.50943,44000000.0
2009-06-17 14:04:00,1.50961,1.50966,1.50931,1.50935,40800000.0
2009-06-17 14:05:00,1.50967,1.50971,1.50934,1.50934,39800000.0
2009-06-17 14:06:00,1.50944,1.50947,1.50928,1.50947,61600001.0
2009-06-17 14:07:00,1.5094,1.50945,1.5092,1.50943,22600000.0
2009-06-17 14:08:00,1.50913,1.50957,1.50913,1.5095,10000000.0
2009-06-17 14:09:00,1.50952,1.50959,1.50923,1.50947,43400000.0
2009-06-17 14:10:00,1.50919,1.50959,1.50919,1.50948,15400000.0
2009-06-17 14:11:00,1.50943,1.50953,1.50918,1.50952,68600001.0
2009-06-17 14:12:00,1.50927,1.50958,1.50927,1.50951,29400000.0
2009-06-17 14:13:00,1.50962,1.50968,1.5092,1.50955,65800001.0
2009-06-17 14:14:00,1.50936,1.50957,1.50926,1.50957,39399999.0
2009-06-17 14:15:00,1.50946,1.50966,1.50935,1.50952,26400000.0
2009-06-17 14:16:00,1.50938,1.50954,1.50924,1.50941,36600000.0
2009-06-17 14:17:00,1.50955,1.50956,1.50936,1.50956,23800000.0
2009-06-17 14:18:00,1.50923,1.50965,1.50923,1.50963,14400000.0
2009-06-17 14:19:00,1.50952,1.50964,1.50943,1.50953,26200000.0
2009-06-17 14:20:00,1.50915,1.50951,1.50915,1.50951,10800000.0
2009-06-17 14:21:00,1.50957,1.50957,1.50932,1.50944,13200000.0
2009-06-17 14:22:00,1.50919,1.50951,1.50919,1.50951,21000000.0
2009-06-17 14:23:00,1.50919,1.50965,1.50919,1.50965,29200000.0
2009-06-17 14:24:00,1.5093,1.50956,1.5093,1.50938,46800000.0
2009-06-17 14:25:00,1.50967,1.50969,1.5093,1.50956,30200000.0
2009-06-17 14:26:00,1.50935,1.50954,1.50935,1.50954,14800000.0
2009-06-17 14:27:00,1.50962,1.50967,1.50931,1.50955,54400001.0
2009-06-17 14:28:00,1.50938,1.50972,1.50938,1.50968,25600000.0
2009-06-17 14:29:00,1.50975,1.50975,1.50933,1.50947,31200000.0
2009-06-17 14:30:00,1.50932,1.50963,1.50932,1.50959,90400001.0
2009-06-17 14:31:00,1.50967,1.50971,1.50947,1.50959,47400000.0
2009-06-17 14:32:00,1.50933,1.50945,1.50912,1.50936,37800000.0
2009-06-17 14:33:00,1.50952,1.50952,1.50919,1.50926,32200000.0
2009-06-17 14:34:00,1.50917,1.5096,1.50917,1.50951,13200000.0
2009-06-17 14:35:00,1.50963,1.50968,1.50909,1.50944,42600000.0
2009-06-17 14:36:00,1.50923,1.50955,1.50923,1.50951,15000000.0
2009-06-17 14:37:00,1.50949,1.50949,1.50924,1.50946,27000000.0
2009-06-17 14:38:00,1.50926,1.50946,1.5092,1.50946,62600000.0
2009-06-17 14:39:00,1.50938,1.50971,1.50928,1.50955,57000000.0
2009-06-17 14:40:00,1.50947,1.50957,1.50927,1.50944,20600000.0
2009-06-17 14:41:00,1.50948,1.50964,1.50932,1.50941,42400000.0
2009-06-17 14:42:00,1.50953,1.50963,1.50932,1.5096,45400000.0
2009-06-17 14:43:00,1.50937,1.5096,1.50937,1.50951,20000000.0
2009-06-17 14:44:00,1.50935,1.50958,1.50929,1.50949,12800000.0
2009-06-17 14:45:00,1.50936,1.50947,1.50926,1.50933,29600000.0
2009-06-17 14:46:00,1.5096,1.50964,1.50917,1.50933,73400001.0
2009-06-17 14:47:00,1.50935,1.50954,1.50925,1.5094,29000000.0
2009-06-17 14:48:00,1.50952,1.50957,1.50923,1.50943,39200000.0
2009-06-17 14:49:00,1.50936,1.50958,1.50931,1.50955,31200000.0
2009-06-17 14:50:00,1.50922,1.50957,1.50922,1.5094,13400000.0
2009-06-17 14:51:00,1.50913,1.50963,1.50905,1.50953,20800000.0
2009-06-17 14:52:00,1.5095,1.50956,1.50938,1.50956,17200000.0
2009-06-17 14:53:00,1.50962,1.5097,1.50945,1.50965,33800000.0
2009-06-17 14:54:00,1.50934,1.5097,1.50934,1.5097,7200000.0
2009-06-17 14:55:00,1.50968,1.50988,1.50955,1.50988,22000000.0
2009-06-17 14:56:00,1.50992,1.50998,1.50945,1.50962,43000000.0
2009-06-17 14:57:00,1.50972,1.50973,1.50937,1.50939,51600000.0
2009-06-17 14:58:00,1.50923,1.50951,1.50923,1.50951,17000000.0
2009-06-17 14:59:00,1.50965,1.50978,1.50945,1.50971,22200000.0
2009-06-17 15:00:00,1.50959,1.50986,1.50948,1.50968,47200000.0
2009-06-17 15:01:00,1.50971,1.50971,1.50943,1.5096,53000000.0
2009-06-17 15:02:00,1.5095,1.50989,1.5095,1.50983,21000000.0
2009-06-17 15:03:00,1.5097,1.50982,1.50945,1.50964,70200000.0
2009-06-17 15:04:00,1.5095,1.5098,1.5095,1.5097,57200000.0
2009-06-17 15:05:00,1.50964,1.50979,1.50931,1.50931,30400000.0
2009-06-17 15:06:00,1.50955,1.50955,1.50909,1.50935,44600000.0
2009-06-17 15:07:00,1.50942,1.50948,1.50901,1.50911,33200000.0
2009-06-17 15:08:00,1.50928,1.50928,1.50876,1.50897,47400000.0
2009-06-17 15:09:00,1.50911,1.50919,1.50892,1.50916,45800000.0
2009-06-17 15:10:00,1.50904,1.50921,1.50876,1.50897,46200000.0
2009-06-17 15:11:00,1.50902,1.50907,1.50828,1.50873,22200000.0
2009-06-17 15:12:00,1.50893,1.50903,1.50863,1.50903,28400000.0
2009-06-17 15:13:00,1.50915,1.50924,1.50883,1.50918,32800000.0
2009-06-17 15:14:00,1.50881,1.50905,1.50881,1.50893,22200000.0
2009-06-17 15:15:00,1.509,1.50905,1.50882,1.50896,15400000.0
2009-06-17 15:16:00,1.50862,1.50891,1.50862,1.50869,15200000.0
2009-06-17 15:17:00,1.50895,1.50898,1.5087,1.50877,20400000.0
2009-06-17 15:18:00,1.50887,1.50887,1.50814,1.50873,46400000.0
2009-06-17 15:19:00,1.50867,1.50881,1.50857,1.5088,47200000.0
2009-06-17 15:20:00,1.50842,1.50884,1.50842,1.5088,15800000.0
2009-06-17 15:21:00,1.50875,1.50892,1.50867,1.50877,19000000.0
2009-06-17 15:22:00,1.50852,1.50887,1.50852,1.50878,16800000.0
2009-06-17 15:23:00,1.50867,1.50885,1.50828,1.50885,55199999.0
2009-06-17 15:24:00,1.50862,1.50899,1.50862,1.50886,9000000.0
2009-06-17 15:25:00,1.50886,1.50892,1.50871,1.50892,38800000.0
2009-06-17 15:26:00,1.50858,1.50892,1.50858,1.5087,34200000.0
2009-06-17 15:27:00,1.50854,1.50885,1.50832,1.50877,34800000.0
2009-06-17 15:28:00,1.50855,1.50883,1.50855,1.50883,22200000.0
2009-06-17 15:29:00,1.5087,1.5087,1.50832,1.50859,27800000.0
2009-06-17 15:30:00,1.50854,1.50862,1.50833,1.50853,35800000.0
2009-06-17 15:31:00,1.50838,1.50851,1.50833,1.50838,55400000.0
2009-06-17 15:32:00,1.5082,1.50855,1.50815,1.50833,21890000.0
2009-06-17 15:33:00,1.50837,1.50842,1.50812,1.50842,53000000.0
2009-06-17 15:34:00,1.50845,1.50849,1.50816,1.50842,51600000.0
2009-06-17 15:35:00,1.50822,1.5085,1.50815,1.5085,59400001.0
2009-06-17 15:36:00,1.50827,1.50859,1.50827,1.50857,35200000.0
2009-06-17 15:37:00,1.50838,1.5087,1.50827,1.50842,52200000.0
2009-06-17 15:38:00,1.50855,1.50869,1.50844,1.50844,101199998.0
2009-06-17 15:39:00,1.50847,1.50874,1.50839,1.50857,28400000.0
2009-06-17 15:40:00,1.50817,1.50863,1.5081,1.5086,28000000.0
2009-06-17 15:41:00,1.50872,1.50872,1.50835,1.50835,24600000.0
2009-06-17 15:42:00,1.50808,1.50866,1.50808,1.50862,29800000.0
2009-06-17 15:43:00,1.50853,1.50859,1.50832,1.50859,39400001.0
2009-06-17 15:44:00,1.50862,1.50892,1.50849,1.50883,21400000.0
2009-06-17 15:45:00,1.50881,1.50891,1.50857,1.50857,43800000.0
2009-06-17 15:46:00,1.50857,1.50859,1.50822,1.50831,52400001.0
2009-06-17 15:47:00,1.50855,1.50858,1.50807,1.50832,40000000.0
2009-06-17 15:48:00,1.5082,1.50848,1.5082,1.50845,17600000.0
2009-06-17 15:49:00,1.50847,1.50859,1.50811,1.50826,40400000.0
2009-06-17 15:50:00,1.5085,1.5085,1.50809,1.50835,38400000.0
2009-06-17 15:51:00,1.50847,1.5087,1.5084,1.50866,40200000.0
2009-06-17 15:52:00,1.50867,1.50879,1.50833,1.50854,46400000.0
2009-06-17 15:53:00,1.50842,1.50868,1.50825,1.50868,53800000.0
2009-06-17 15:54:00,1.50857,1.50871,1.50821,1.50821,34000000.0
2009-06-17 15:55:00,1.50812,1.50844,1.508,1.50819,54000000.0
2009-06-17 15:56:00,1.5076,1.50798,1.5075,1.5078,21300000.0
2009-06-17 15:57:00,1.50765,1.50774,1.50751,1.50753,72999999.0
2009-06-17 15:58:00,1.50713,1.50754,1.50706,1.50727,22600000.0
2009-06-17 15:59:00,1.50737,1.50747,1.5072,1.50735,31600000.0
2009-06-17 16:00:00,1.50735,1.50745,1.50681,1.50695,30400000.0
2009-06-17 16:01:00,1.50677,1.50724,1.50675,1.50696,41400000.0
2009-06-17 16:02:00,1.50646,1.50686,1.50644,1.50677,51800000.0
2009-06-17 16:03:00,1.50689,1.50689,1.50615,1.50636,26600000.0
2009-06-17 16:04:00,1.50647,1.5067,1.50639,1.50664,41200000.0
2009-06-17 16:05:00,1.50644,1.50685,1.50619,1.50668,43600000.0
2009-06-17 16:06:00,1.50689,1.50697,1.50671,1.50679,53000000.0
2009-06-17 16:07:00,1.50695,1.50701,1.5066,1.50678,21200000.0
2009-06-17 16:08:00,1.50654,1.50702,1.50654,1.50692,60800000.0
2009-06-17 16:09:00,1.507,1.507,1.50667,1.50679,43000000.0
2009-06-17 16:10:00,1.5067,1.50701,1.50661,1.50684,39500000.0
2009-06-17 16:11:00,1.50668,1.50684,1.50613,1.50684,43200000.0
2009-06-17 16:12:00,1.50677,1.50704,1.5067,1.50703,33800000.0
2009-06-17 16:13:00,1.50693,1.50693,1.50647,1.50667,79199999.0
2009-06-17 16:14:00,1.50638,1.50685,1.50638,1.50677,39200000.0
2009-06-17 16:15:00,1.50689,1.5069,1.5066,1.5068,22500000.0
2009-06-17 16:16:00,1.50635,1.50689,1.5062,1.50671,25300000.0
2009-06-17 16:17:00,1.5066,1.50685,1.50656,1.50667,28400000.0
2009-06-17 16:18:00,1.50667,1.50674,1.5065,1.50654,33000000.0
2009-06-17 16:19:00,1.50665,1.50665,1.50613,1.5066,56999999.0
2009-06-17 16:20:00,1.5066,1.50665,1.50639,1.50661,55999999.0
2009-06-17 16:21:00,1.50641,1.50674,1.50633,1.50649,29600000.0
2009-06-17 16:22:00,1.50645,1.50646,1.50617,1.50637,35200000.0
2009-06-17 16:23:00,1.50654,1.50656,1.50602,1.50615,56000001.0
2009-06-17 16:24:00,1.50603,1.50638,1.50592,1.50627,40200000.0
2009-06-17 16:25:00,1.50647,1.50648,1.50614,1.5064,44400000.0
2009-06-17 16:26:00,1.50632,1.50668,1.50632,1.50656,34200000.0
2009-06-17 16:27:00,1.5062,1.50649,1.50612,1.50632,57600000.0
2009-06-17 16:28:00,1.50632,1.50647,1.50619,1.50641,57200001.0
2009-06-17 16:29:00,1.5062,1.50639,1.50602,1.50624,34800000.0
2009-06-17 16:30:00,1.5059,1.50627,1.50584,1.50607,38000000.0
2009-06-17 16:31:00,1.50596,1.50607,1.50578,1.50598,44400000.0
2009-06-17 16:32:00,1.50553,1.5061,1.50553,1.5061,22400000.0
2009-06-17 16:33:00,1.50603,1.50603,1.50573,1.50573,28599999.0
2009-06-17 16:34:00,1.50577,1.50616,1.50577,1.50598,24400000.0
2009-06-17 16:35:00,1.50578,1.50601,1.50541,1.50597,24400000.0
2009-06-17 16:36:00,1.50565,1.50598,1.50565,1.50582,26000000.0
2009-06-17 16:37:00,1.50563,1.50587,1.50536,1.50573,57000000.0
2009-06-17 16:38:00,1.5055,1.50601,1.5055,1.50598,18200000.0
2009-06-17 16:39:00,1.50567,1.50587,1.50535,1.50582,40200000.0
2009-06-17 16:40:00,1.50576,1.50584,1.50561,1.50572,36000000.0
2009-06-17 16:41:00,1.50577,1.50585,1.50516,1.50563,77000000.0
2009-06-17 16:42:00,1.5057,1.50595,1.5057,1.50585,28600000.0
2009-06-17 16:43:00,1.50566,1.50586,1.50559,1.50576,44200000.0
2009-06-17 16:44:00,1.50525,1.50572,1.50511,1.50572,56400000.0
2009-06-17 16:45:00,1.50558,1.50571,1.50543,1.5055,39800000.0
2009-06-17 16:46:00,1.50543,1.50571,1.50543,1.50567,25000000.0
2009-06-17 16:47:00,1.50562,1.5057,1.50538,1.50568,33000000.0
2009-06-17 16:48:00,1.50577,1.50577,1.50547,1.50558,63200000.0
2009-06-17 16:49:00,1.50558,1.50575,1.50545,1.50575,71000002.0
2009-06-17 16:50:00,1.50535,1.50581,1.50535,1.50578,29400000.0
2009-06-17 16:51:00,1.50563,1.50596,1.50556,1.50588,49600000.0
2009-06-17 16:52:00,1.50546,1.50597,1.50546,1.50573,40200000.0
2009-06-17 16:53:00,1.50553,1.50583,1.50551,1.50569,56400000.0
2009-06-17 16:54:00,1.50553,1.50568,1.50516,1.5056,36000000.0
2009-06-17 16:55:00,1.50571,1.50577,1.50556,1.50565,48000000.0
2009-06-17 16:56:00,1.50567,1.50577,1.50539,1.50572,65199999.0
2009-06-17 16:57:00,1.5056,1.50561,1.50511,1.50546,34400000.0
2009-06-17 16:58:00,1.5052,1.50562,1.5052,1.50552,26600000.0
2009-06-17 16:59:00,1.50533,1.50548,1.50515,1.50543,41600000.0
2009-06-17 17:00:00,1.5054,1.50549,1.50521,1.50524,57800000.0
2009-06-17 17:01:00,1.50533,1.50533,1.50502,1.50506,30200000.0
2009-06-17 17:02:00,1.5051,1.50566,1.50502,1.50566,27200000.0
2009-06-17 17:03:00,1.50548,1.50554,1.50529,1.50551,25800000.0
2009-06-17 17:04:00,1.5055,1.50557,1.5052,1.50545,32400000.0
2009-06-17 17:05:00,1.5054,1.50575,1.50523,1.50575,32000000.0
2009-06-17 17:06:00,1.5056,1.50585,1.5055,1.50576,33200000.0
2009-06-17 17:07:00,1.50543,1.5057,1.50519,1.50564,47799999.0
2009-06-17 17:08:00,1.5056,1.50584,1.50559,1.50559,36200000.0
2009-06-17 17:09:00,1.50549,1.50581,1.50525,1.50575,34600000.0
2009-06-17 17:10:00,1.50543,1.50576,1.50543,1.5057,21700000.0
2009-06-17 17:11:00,1.50567,1.50567,1.50508,1.50544,35800000.0
2009-06-17 17:12:00,1.50545,1.50561,1.5053,1.50531,26400000.0
2009-06-17 17:13:00,1.50552,1.50565,1.50525,1.50534,47800000.0
2009-06-17 17:14:00,1.50518,1.50531,1.50504,1.50504,42999999.0
2009-06-17 17:15:00,1.50508,1.50524,1.50495,1.50516,19200000.0
2009-06-17 17:16:00,1.50469,1.50518,1.50469,1.50505,32600000.0
2009-06-17 17:17:00,1.5053,1.5053,1.50496,1.50515,20400000.0
2009-06-17 17:18:00,1.505,1.50542,1.505,1.50542,51799999.0
2009-06-17 17:19:00,1.5055,1.50562,1.50523,1.50542,36000000.0
2009-06-17 17:20:00,1.50543,1.50565,1.50518,1.50565,42000000.0
2009-06-17 17:21:00,1.5055,1.5055,1.50532,1.50532,8000000.0
2009-06-17 17:22:00,1.50541,1.5055,1.50522,1.50542,30200000.0
2009-06-17 17:23:00,1.50524,1.5054,1.50518,1.50529,43400000.0
2009-06-17 17:24:00,1.50513,1.50548,1.50509,1.50527,38000000.0
2009-06-17 17:25:00,1.50545,1.50553,1.50514,1.50534,23000000.0
2009-06-17 17:26:00,1.5052,1.50574,1.5052,1.50568,41399999.0
2009-06-17 17:27:00,1.50545,1.50586,1.50545,1.50573,36000000.0
2009-06-17 17:28:00,1.50541,1.50572,1.50528,1.50568,26400000.0
2009-06-17 17:29:00,1.50577,1.50588,1.50556,1.50588,23800000.0
2009-06-17 17:30:00,1.50597,1.50597,1.50561,1.50582,40800000.0
2009-06-17 17:31:00,1.50586,1.50593,1.50581,1.5059,18600000.0
2009-06-17 17:32:00,1.50565,1.50598,1.50565,1.5059,11400000.0
2009-06-17 17:33:00,1.50587,1.50594,1.50576,1.50594,29000000.0
2009-06-17 17:34:00,1.50577,1.50586,1.50566,1.50571,49000000.0
2009-06-17 17:35:00,1.5059,1.5059,1.5057,1.5058,41200000.0
2009-06-17 17:36:00,1.50569,1.50574,1.50514,1.50574,29400000.0
2009-06-17 17:37:00,1.5058,1.50598,1.50564,1.50589,44000000.0
2009-06-17 17:38:00,1.5056,1.50579,1.5056,1.50571,59799999.0
2009-06-17 17:39:00,1.50557,1.50569,1.5052,1.50548,47000000.0
2009-06-17 17:40:00,1.50555,1.50557,1.50531,1.50555,44400000.0
2009-06-17 17:41:00,1.5056,1.50563,1.50525,1.50563,64199999.0
2009-06-17 17:42:00,1.50545,1.50558,1.50536,1.50541,25600000.0
2009-06-17 17:43:00,1.50557,1.50563,1.5054,1.50563,23400000.0
2009-06-17 17:44:00,1.50573,1.50577,1.50548,1.50558,30800000.0
2009-06-17 17:45:00,1.50547,1.50547,1.5052,1.50527,18600000.0
2009-06-17 17:46:00,1.50501,1.50538,1.50501,1.50533,43800000.0
2009-06-17 17:47:00,1.50477,1.50505,1.50454,1.50458,43000000.0
2009-06-17 17:48:00,1.50467,1.50475,1.5042,1.50429,45200000.0
2009-06-17 17:49:00,1.50469,1.50482,1.50451,1.50461,23200000.0
2009-06-17 17:50:00,1.50448,1.50489,1.50448,1.50484,34000000.0
2009-06-17 17:51:00,1.50482,1.50496,1.50459,1.50481,30200000.0
2009-06-17 17:52:00,1.5047,1.50486,1.50458,1.50464,31000000.0
2009-06-17 17:53:00,1.50452,1.50466,1.50422,1.50466,23400000.0
2009-06-17 17:54:00,1.50474,1.50482,1.50449,1.50462,34400000.0
2009-06-17 17:55:00,1.50477,1.50483,1.50459,1.50468,31800000.0
2009-06-17 17:56:00,1.50472,1.50472,1.50411,1.5046,47000000.0
2009-06-17 17:57:00,1.50463,1.50485,1.50449,1.50485,37600000.0
2009-06-17 17:58:00,1.50478,1.50531,1.50475,1.50515,32400000.0
2009-06-17 17:59:00,1.5053,1.50544,1.50519,1.50527,31400000.0
2009-06-17 18:00:00,1.5054,1.5057,1.50526,1.5057,38600000.0
2009-06-17 18:01:00,1.50558,1.50573,1.50553,1.50569,37000000.0
2009-06-17 18:02:00,1.50548,1.50573,1.50539,1.50573,17800000.0
2009-06-17 18:03:00,1.50582,1.50595,1.50562,1.50569,30400000.0
2009-06-17 18:04:00,1.50577,1.50604,1.50565,1.50593,33400000.0
2009-06-17 18:05:00,1.50581,1.50613,1.5058,1.50612,35400000.0
2009-06-17 18:06:00,1.50593,1.50617,1.50585,1.50601,33000000.0
2009-06-17 18:07:00,1.50595,1.50606,1.50573,1.50606,34000001.0
2009-06-17 18:08:00,1.50599,1.50607,1.50567,1.50583,30200000.0
2009-06-17 18:09:00,1.50576,1.50603,1.50549,1.50603,47000000.0
2009-06-17 18:10:00,1.50587,1.50595,1.50572,1.50572,27200000.0
2009-06-17 18:11:00,1.50572,1.50599,1.50568,1.50577,48300000.0
2009-06-17 18:12:00,1.5057,1.5059,1.5057,1.5059,56100001.0
2009-06-17 18:13:00,1.50585,1.50592,1.50568,1.50587,17600000.0
2009-06-17 18:14:00,1.50574,1.50596,1.50574,1.50582,18400000.0
2009-06-17 18:15:00,1.50593,1.50611,1.50579,1.50603,44800000.0
2009-06-17 18:16:00,1.5058,1.50594,1.50568,1.50577,17200000.0
2009-06-17 18:17:00,1.50595,1.50606,1.50577,1.50602,39100001.0
2009-06-17 18:18:00,1.50608,1.50615,1.50592,1.50615,17000000.0
2009-06-17 18:19:00,1.5061,1.5064,1.5061,1.5064,28600000.0
2009-06-17 18:20:00,1.50601,1.50617,1.50601,1.50601,46000001.0
2009-06-17 18:21:00,1.50604,1.50611,1.50577,1.50582,44000000.0
2009-06-17 18:22:00,1.50568,1.5061,1.50568,1.50603,27000000.0
2009-06-17 18:23:00,1.50588,1.50609,1.50575,1.5059,67599999.0
2009-06-17 18:24:00,1.5061,1.50632,1.50594,1.50626,19400000.0
2009-06-17 18:25:00,1.50621,1.5067,1.50618,1.5067,58400000.0
2009-06-17 18:26:00,1.50633,1.50667,1.50633,1.50655,15200000.0
2009-06-17 18:27:00,1.50642,1.50642,1.50623,1.50634,25000000.0
2009-06-17 18:28:00,1.50638,1.50652,1.50626,1.50626,17800000.0
2009-06-17 18:29:00,1.50647,1.50654,1.50625,1.50636,32800000.0
2009-06-17 18:30:00,1.50627,1.50655,1.50617,1.5065,35200000.0
2009-06-17 18:31:00,1.50641,1.50663,1.5064,1.50649,38200000.0
2009-06-17 18:32:00,1.50608,1.50658,1.50608,1.50658,13200000.0
2009-06-17 18:33:00,1.5063,1.50651,1.50619,1.50642,83599999.0
2009-06-17 18:34:00,1.50626,1.50654,1.50626,1.50631,37800000.0
2009-06-17 18:35:00,1.50625,1.50644,1.50608,1.50644,25600000.0
2009-06-17 18:36:00,1.50613,1.50639,1.50613,1.50629,30200000.0
2009-06-17 18:37:00,1.50627,1.50633,1.50597,1.50615,25200000.0
2009-06-17 18:38:00,1.5061,1.50623,1.50587,1.50606,46600000.0
2009-06-17 18:39:00,1.50625,1.50655,1.50622,1.5063,38200000.0
2009-06-17 18:40:00,1.506,1.5063,1.506,1.50623,74200000.0
2009-06-17 18:41:00,1.50588,1.50625,1.50588,1.50616,68599999.0
2009-06-17 18:42:00,1.50595,1.50617,1.50575,1.50575,36000000.0
2009-06-17 18:43:00,1.50583,1.50606,1.50581,1.50606,52400000.0
2009-06-17 18:44:00,1.50572,1.5061,1.50572,1.50606,25200000.0
2009-06-17 18:45:00,1.50598,1.50615,1.50593,1.50612,27200000.0
2009-06-17 18:46:00,1.50589,1.50627,1.50581,1.5061,30800000.0
2009-06-17 18:47:00,1.50607,1.50619,1.50585,1.50596,22000000.0
2009-06-17 18:48:00,1.50585,1.50594,1.50577,1.5059,20600000.0
2009-06-17 18:49:00,1.50585,1.50597,1.50572,1.5059,33600000.0
2009-06-17 18:50:00,1.50577,1.50604,1.50577,1.50604,17600000.0
2009-06-17 18:51:00,1.50594,1.50596,1.5056,1.50587,53400000.0
2009-06-17 18:52:00,1.50571,1.50579,1.50555,1.50579,60000002.0
2009-06-17 18:53:00,1.50576,1.50596,1.50576,1.5059,54200001.0
2009-06-17 18:54:00,1.50575,1.50584,1.50557,1.50583,74200000.0
2009-06-17 18:55:00,1.5058,1.50592,1.50569,1.50569,39800000.0
2009-06-17 18:56:00,1.50552,1.50595,1.50552,1.50589,35799999.0
2009-06-17 18:57:00,1.5059,1.50601,1.50575,1.50592,37400000.0
2009-06-17 18:58:00,1.5056,1.50581,1.50554,1.50581,49200000.0
2009-06-17 18:59:00,1.5057,1.50593,1.50566,1.5059,36600000.0
2009-06-17 19:00:00,1.50579,1.50606,1.50569,1.50606,38200001.0
2009-06-17 19:01:00,1.50603,1.50604,1.50565,1.50582,26000000.0
2009-06-17 19:02:00,1.50567,1.50605,1.50567,1.50605,37400000.0
2009-06-17 19:03:00,1.50595,1.50598,1.50561,1.50574,37000000.0
2009-06-17 19:04:00,1.50552,1.5058,1.50552,1.50572,21400000.0
2009-06-17 19:05:00,1.50555,1.50571,1.50555,1.50563,50000000.0
2009-06-17 19:06:00,1.50551,1.50564,1.50551,1.50564,17000000.0
2009-06-17 19:07:00,1.50555,1.50573,1.50553,1.50558,20400000.0
2009-06-17 19:08:00,1.50558,1.50574,1.50546,1.50574,47600000.0
2009-06-17 19:09:00,1.50557,1.50573,1.50549,1.50573,27800000.0
2009-06-17 19:10:00,1.5055,1.50564,1.50542,1.50564,39400000.0
2009-06-17 19:11:00,1.50555,1.5057,1.50555,1.50567,20000000.0
2009-06-17 19:12:00,1.50539,1.50557,1.50539,1.50556,17800000.0
2009-06-17 19:13:00,1.50548,1.50553,1.50533,1.50551,35200000.0
2009-06-17 19:14:00,1.50539,1.50556,1.50528,1.50556,25200000.0
2009-06-17 19:15:00,1.50543,1.50563,1.50537,1.50562,38600000.0
2009-06-17 19:16:00,1.50558,1.50572,1.50545,1.50572,38000000.0
2009-06-17 19:17:00,1.50557,1.50565,1.50534,1.50557,59200001.0
2009-06-17 19:18:00,1.50565,1.50565,1.50544,1.50548,29200001.0
2009-06-17 19:19:00,1.50563,1.50578,1.50552,1.50575,22400000.0
2009-06-17 19:20:00,1.50531,1.50577,1.50531,1.50571,45200001.0
2009-06-17 19:21:00,1.50567,1.50576,1.50539,1.50564,36800000.0
2009-06-17 19:22:00,1.50558,1.50573,1.50554,1.50554,29000000.0
2009-06-17 19:23:00,1.50571,1.50584,1.50558,1.50573,33200000.0
2009-06-17 19:24:00,1.5056,1.50571,1.50537,1.50563,40600000.0
2009-06-17 19:25:00,1.50563,1.50592,1.50561,1.50589,35400000.0
2009-06-17 19:26:00,1.50538,1.50594,1.50538,1.50572,28000000.0
2009-06-17 19:27:00,1.50569,1.50585,1.50553,1.50562,41800000.0
2009-06-17 19:28:00,1.50565,1.50573,1.50539,1.5055,36800000.0
2009-06-17 19:29:00,1.50545,1.50579,1.5054,1.50579,52800000.0
2009-06-17 19:30:00,1.50571,1.50603,1.50553,1.50592,48600000.0
2009-06-17 19:31:00,1.5061,1.50616,1.50572,1.50594,68200000.0
2009-06-17 19:32:00,1.5056,1.50575,1.50515,1.50535,95000002.0
2009-06-17 19:33:00,1.50529,1.50542,1.50515,1.50527,39199999.0
2009-06-17 19:34:00,1.50533,1.50547,1.50481,1.50481,38800000.0
2009-06-17 19:35:00,1.50506,1.50518,1.50477,1.50497,24400000.0
2009-06-17 19:36:00,1.5051,1.50563,1.5051,1.50563,13200000.0
2009-06-17 19:37:00,1.50541,1.50552,1.50524,1.50552,12400000.0
2009-06-17 19:38:00,1.50527,1.50566,1.50527,1.50555,23600000.0
2009-06-17 19:39:00,1.50559,1.50566,1.50527,1.50537,50200000.0
2009-06-17 19:40:00,1.5051,1.50546,1.5051,1.50546,24400000.0
2009-06-17 19:41:00,1.50548,1.50586,1.50548,1.50585,29400000.0
2009-06-17 19:42:00,1.50582,1.506,1.50562,1.50576,40200000.0
2009-06-17 19:43:00,1.50573,1.50593,1.50566,1.50579,54599999.0
2009-06-17 19:44:00,1.50575,1.50585,1.5054,1.5056,43600000.0
2009-06-17 19:45:00,1.5056,1.50575,1.50548,1.50573,30600000.0
2009-06-17 19:46:00,1.50555,1.50635,1.50555,1.50612,31400000.0
2009-06-17 19:47:00,1.50605,1.50629,1.50594,1.50594,32600000.0
2009-06-17 19:48:00,1.50603,1.50618,1.506,1.50612,52600000.0
2009-06-17 19:49:00,1.50577,1.50609,1.50577,1.50609,41600000.0
2009-06-17 19:50:00,1.50583,1.50619,1.50583,1.50612,42600000.0
2009-06-17 19:51:00,1.50613,1.5062,1.50597,1.50608,53800000.0
2009-06-17 19:52:00,1.50613,1.50615,1.50589,1.50609,20800000.0
2009-06-17 19:53:00,1.5062,1.50624,1.506,1.50611,24800000.0
2009-06-17 19:54:00,1.50583,1.50623,1.50583,1.50616,11600000.0
2009-06-17 19:55:00,1.50606,1.50624,1.50593,1.50624,30800000.0
2009-06-17 19:56:00,1.50634,1.50636,1.50588,1.50616,32400000.0
2009-06-17 19:57:00,1.50598,1.50619,1.50583,1.50609,21400000.0
2009-06-17 19:58:00,1.50583,1.5062,1.50577,1.50588,25600000.0
2009-06-17 19:59:00,1.50597,1.50622,1.50592,1.50611,31000000.0
2009-06-17 20:00:00,1.50611,1.50622,1.50598,1.50612,31200000.0
2009-06-17 20:01:00,1.50629,1.50645,1.50614,1.50643,22600000.0
2009-06-17 20:02:00,1.50621,1.50657,1.50617,1.50649,14800000.0
2009-06-17 20:03:00,1.5065,1.50653,1.50634,1.50649,47200000.0
2009-06-17 20:04:00,1.50648,1.50668,1.50635,1.50635,43400001.0
2009-06-17 20:05:00,1.5064,1.5064,1.50606,1.5062,14000000.0
2009-06-17 20:06:00,1.50598,1.50622,1.50587,1.50622,46400000.0
2009-06-17 20:07:00,1.50632,1.50633,1.50595,1.50601,25000000.0
2009-06-17 20:08:00,1.5061,1.50622,1.50592,1.50622,35200000.0
2009-06-17 20:09:00,1.50596,1.50617,1.5059,1.50612,25700000.0
2009-06-17 20:10:00,1.50595,1.50624,1.50595,1.50622,12000000.0
2009-06-17 20:11:00,1.50611,1.50611,1.50576,1.50579,59400002.0
2009-06-17 20:12:00,1.5056,1.50602,1.5056,1.50591,10800000.0
2009-06-17 20:13:00,1.50587,1.50588,1.50573,1.50588,16200000.0
2009-06-17 20:14:00,1.50568,1.50603,1.50568,1.50595,17800000.0
2009-06-17 20:15:00,1.50593,1.50641,1.50584,1.50624,35500000.0
2009-06-17 20:16:00,1.50615,1.50685,1.50615,1.50679,35200000.0
2009-06-17 20:17:00,1.50682,1.5069,1.50604,1.50608,30600000.0
2009-06-17 20:18:00,1.50593,1.50625,1.50588,1.50625,37400000.0
2009-06-17 20:19:00,1.5063,1.5063,1.50587,1.50612,42600001.0
2009-06-17 20:20:00,1.50557,1.50618,1.50557,1.50601,46000000.0
2009-06-17 20:21:00,1.50632,1.50648,1.50577,1.50623,53800000.0
2009-06-17 20:22:00,1.50612,1.50627,1.50573,1.50586,31800000.0
2009-06-17 20:23:00,1.50578,1.50604,1.50563,1.5059,59000000.0
2009-06-17 20:24:00,1.50607,1.50612,1.50579,1.5058,33200000.0
2009-06-17 20:25:00,1.50622,1.50635,1.50601,1.50627,29400000.0
2009-06-17 20:26:00,1.50617,1.50624,1.50599,1.50616,80800001.0
2009-06-17 20:27:00,1.50603,1.50641,1.50599,1.50641,50200000.0
2009-06-17 20:28:00,1.5064,1.5064,1.5054,1.50568,40000000.0
2009-06-17 20:29:00,1.50557,1.50557,1.50492,1.50514,40799999.0
2009-06-17 20:30:00,1.5051,1.50532,1.50477,1.50532,27600000.0
2009-06-17 20:31:00,1.50505,1.50525,1.50479,1.50479,43800000.0
2009-06-17 20:32:00,1.50485,1.50492,1.50441,1.50491,34000000.0
2009-06-17 20:33:00,1.5049,1.50493,1.50435,1.50486,47200000.0
2009-06-17 20:34:00,1.50468,1.50476,1.50439,1.50468,31800000.0
2009-06-17 20:35:00,1.50459,1.5046,1.50432,1.50449,21000000.0
2009-06-17 20:36:00,1.50444,1.50487,1.50444,1.50471,25800000.0
2009-06-17 20:37:00,1.5047,1.50485,1.50457,1.50479,27600000.0
2009-06-17 20:38:00,1.5044,1.50481,1.5044,1.50467,45400000.0
2009-06-17 20:39:00,1.50499,1.50503,1.50483,1.50488,50800000.0
2009-06-17 20:40:00,1.50469,1.50491,1.50456,1.50474,32200000.0
2009-06-17 20:41:00,1.50502,1.50519,1.5049,1.50507,38200000.0
2009-06-17 20:42:00,1.50488,1.50533,1.50483,1.50533,37800000.0
2009-06-17 20:43:00,1.5052,1.5053,1.5051,1.50515,30800000.0
2009-06-17 20:44:00,1.50528,1.50534,1.50501,1.50534,36800000.0
2009-06-17 20:45:00,1.50525,1.50539,1.50497,1.50518,48600000.0
2009-06-17 20:46:00,1.50517,1.50542,1.50517,1.50535,27000000.0
2009-06-17 20:47:00,1.50519,1.50544,1.50512,1.50544,28200000.0
2009-06-17 20:48:00,1.50535,1.50551,1.50517,1.5055,37000000.0
2009-06-17 20:49:00,1.50552,1.50561,1.5053,1.50543,22800000.0
2009-06-17 20:50:00,1.5054,1.5054,1.50525,1.50531,35500000.0
2009-06-17 20:51:00,1.50523,1.50543,1.50512,1.50543,57200000.0
2009-06-17 20:52:00,1.50533,1.50553,1.50533,1.50536,22000000.0
2009-06-17 20:53:00,1.50545,1.50558,1.50522,1.5053,49200000.0
2009-06-17 20:54:00,1.50509,1.50539,1.50509,1.50539,12000000.0
2009-06-17 20:55:00,1.50545,1.50553,1.50525,1.50538,33400000.0
2009-06-17 20:56:00,1.5054,1.50567,1.5054,1.50567,65400002.0
2009-06-17 20:57:00,1.50565,1.5057,1.50551,1.5056,48600000.0
2009-06-17 20:58:00,1.50533,1.50557,1.50533,1.50557,26800000.0
2009-06-17 20:59:00,1.50548,1.50575,1.5054,1.50557,39400000.0
2009-06-17 21:00:00,1.50527,1.50559,1.50523,1.50539,29800000.0
2009-06-17 21:01:00,1.50541,1.50545,1.50513,1.50545,11200000.0
2009-06-17 21:02:00,1.5051,1.50544,1.50501,1.50544,43400000.0
2009-06-17 21:03:00,1.50535,1.50566,1.50516,1.50566,24800000.0
2009-06-17 21:04:00,1.50548,1.50561,1.50545,1.50561,48800000.0
2009-06-17 21:05:00,1.50564,1.50571,1.50545,1.50568,41800000.0
2009-06-17 21:06:00,1.5054,1.50565,1.5054,1.50558,20800000.0
2009-06-17 21:07:00,1.50564,1.50567,1.5054,1.50545,24600000.0
2009-06-17 21:08:00,1.50504,1.50554,1.50504,1.50554,50200000.0
2009-06-17 21:09:00,1.50555,1.50561,1.50539,1.50552,71200002.0
2009-06-17 21:10:00,1.50533,1.50562,1.50533,1.50562,26000000.0
2009-06-17 21:11:00,1.5057,1.5057,1.50547,1.50559,51200000.0
2009-06-17 21:12:00,1.50538,1.50556,1.50538,1.50553,59200000.0
2009-06-17 21:13:00,1.50552,1.50565,1.50538,1.50549,31500000.0
2009-06-17 21:14:00,1.50523,1.50585,1.50523,1.50585,27800000.0
2009-06-17 21:15:00,1.50578,1.50601,1.50562,1.50601,13800000.0
2009-06-17 21:16:00,1.50582,1.50597,1.50574,1.50597,34600000.0
2009-06-17 21:17:00,1.50587,1.50587,1.50562,1.50583,28000000.0
2009-06-17 21:18:00,1.50567,1.50598,1.50567,1.50592,31400000.0
2009-06-17 21:19:00,1.5057,1.50594,1.5057,1.50592,44600000.0
2009-06-17 21:20:00,1.5059,1.50596,1.50562,1.50583,28600000.0
2009-06-17 21:21:00,1.50568,1.50592,1.50568,1.50587,31800000.0
2009-06-17 21:22:00,1.50559,1.50587,1.50559,1.50582,24000000.0
2009-06-17 21:23:00,1.50575,1.50581,1.50559,1.50581,17000000.0
2009-06-17 21:24:00,1.50562,1.50593,1.50562,1.50571,23200000.0
2009-06-17 21:25:00,1.5059,1.50595,1.50573,1.50585,28800000.0
2009-06-17 21:26:00,1.50582,1.50587,1.5057,1.50572,9400000.0
2009-06-17 21:27:00,1.5058,1.50602,1.5058,1.50593,39000000.0
2009-06-17 21:28:00,1.50573,1.50596,1.50566,1.50592,61800000.0
2009-06-17 21:29:00,1.50583,1.50612,1.50577,1.50581,23400000.0
2009-06-17 21:30:00,1.50548,1.50592,1.50546,1.50592,22200000.0
2009-06-17 21:31:00,1.50587,1.50587,1.5056,1.50566,15200000.0
2009-06-17 21:32:00,1.50558,1.50566,1.5053,1.5056,54800000.0
2009-06-17 21:33:00,1.50549,1.50558,1.50541,1.50558,41600000.0
2009-06-17 21:34:00,1.50535,1.50548,1.50526,1.50545,31600000.0
2009-06-17 21:35:00,1.50562,1.50581,1.50551,1.50563,48800000.0
2009-06-17 21:36:00,1.5055,1.50573,1.5055,1.50566,25000000.0
2009-06-17 21:37:00,1.50535,1.50563,1.50535,1.50535,28200000.0
2009-06-17 21:38:00,1.50526,1.50557,1.50517,1.50535,36400000.0
2009-06-17 21:39:00,1.50537,1.5054,1.50514,1.50524,37000000.0
2009-06-17 21:40:00,1.50505,1.50554,1.50505,1.50548,18000000.0
2009-06-17 21:41:00,1.5053,1.50554,1.50513,1.50538,59599999.0
2009-06-17 21:42:00,1.50526,1.50573,1.50526,1.5057,12200000.0
2009-06-17 21:43:00,1.50565,1.50604,1.50565,1.50604,29800000.0
2009-06-17 21:44:00,1.50585,1.50614,1.50585,1.5061,23600000.0
2009-06-17 21:45:00,1.50603,1.50603,1.50567,1.50572,19000000.0
2009-06-17 21:46:00,1.50546,1.50577,1.50536,1.50563,24800000.0
2009-06-17 21:47:00,1.50553,1.50553,1.50525,1.50545,43200000.0
2009-06-17 21:48:00,1.50543,1.50578,1.50535,1.50578,19800000.0
2009-06-17 21:49:00,1.50581,1.5059,1.50567,1.5058,60400000.0
2009-06-17 21:50:00,1.50568,1.50595,1.50557,1.50595,37400000.0
2009-06-17 21:51:00,1.5059,1.50594,1.50571,1.50593,41000000.0
2009-06-17 21:52:00,1.50555,1.50584,1.5055,1.5057,30800000.0
2009-06-17 21:53:00,1.50587,1.50589,1.50565,1.50575,43000000.0
2009-06-17 21:54:00,1.50585,1.50595,1.5057,1.50595,19000000.0
2009-06-17 21:55:00,1.50598,1.50616,1.5059,1.50616,31800000.0
2009-06-17 21:56:00,1.50563,1.50601,1.50561,1.50595,26600000.0
2009-06-17 21:57:00,1.50592,1.50594,1.50562,1.50571,41000000.0
2009-06-17 21:58:00,1.50531,1.50598,1.50531,1.50593,59400001.0
2009-06-17 21:59:00,1.50614,1.50616,1.5057,1.5059,52400000.0
2009-06-17 22:00:00,1.50575,1.50586,1.50554,1.50585,36000000.0
2009-06-17 22:01:00,1.50562,1.50562,1.50521,1.50537,43000000.0
2009-06-17 22:02:00,1.50525,1.50551,1.50525,1.5055,27800000.0
2009-06-17 22:03:00,1.50523,1.50545,1.50512,1.50545,25400000.0
2009-06-17 22:04:00,1.50532,1.50554,1.5052,1.5055,22800000.0
2009-06-17 22:05:00,1.50551,1.50582,1.50549,1.50566,36000000.0
2009-06-17 22:06:00,1.50573,1.5059,1.50549,1.50588,53000000.0
2009-06-17 22:07:00,1.50589,1.50598,1.50571,1.5058,35600000.0
2009-06-17 22:08:00,1.50587,1.5059,1.50554,1.50569,25000000.0
2009-06-17 22:09:00,1.50585,1.50596,1.5056,1.5059,25800000.0
2009-06-17 22:10:00,1.50557,1.50605,1.50557,1.50588,20000000.0
2009-06-17 22:11:00,1.50571,1.50583,1.5056,1.50579,40000000.0
2009-06-17 22:12:00,1.50563,1.5059,1.50556,1.5058,20400000.0
2009-06-17 22:13:00,1.50578,1.5059,1.50567,1.50582,44400000.0
2009-06-17 22:14:00,1.50577,1.50595,1.50564,1.50566,35000000.0
2009-06-17 22:15:00,1.50567,1.50605,1.50561,1.50604,26000000.0
2009-06-17 22:16:00,1.50572,1.50594,1.50571,1.50587,32200000.0
2009-06-17 22:17:00,1.50585,1.50604,1.50572,1.50597,29200000.0
2009-06-17 22:18:00,1.50568,1.50581,1.50541,1.5055,78600002.0
2009-06-17 22:19:00,1.50558,1.50558,1.50499,1.50504,34000000.0
2009-06-17 22:20:00,1.50512,1.50547,1.50512,1.50522,22000000.0
2009-06-17 22:21:00,1.50528,1.50541,1.50523,1.50526,50600000.0
2009-06-17 22:22:00,1.50512,1.50528,1.50487,1.50503,35600000.0
2009-06-17 22:23:00,1.5049,1.50491,1.50465,1.50486,15600000.0
2009-06-17 22:24:00,1.50473,1.50496,1.50473,1.50496,22600000.0
2009-06-17 22:25:00,1.50489,1.50507,1.50479,1.50501,18000000.0
2009-06-17 22:26:00,1.50484,1.50495,1.50466,1.50474,58000000.0
2009-06-17 22:27:00,1.50473,1.50495,1.5047,1.50495,7400000.0
2009-06-17 22:28:00,1.50477,1.5049,1.50463,1.5048,71000000.0
2009-06-17 22:29:00,1.50467,1.50495,1.50457,1.50495,32200000.0
2009-06-17 22:30:00,1.50462,1.50494,1.50462,1.50482,34400000.0
2009-06-17 22:31:00,1.50472,1.50479,1.50456,1.50466,48600000.0
2009-06-17 22:32:00,1.50453,1.5049,1.50453,1.50475,7400000.0
2009-06-17 22:33:00,1.50489,1.50494,1.50434,1.50462,74399998.0
2009-06-17 22:34:00,1.50456,1.50466,1.50434,1.50453,31000000.0
2009-06-17 22:35:00,1.50443,1.50468,1.50431,1.50468,39000000.0
2009-06-17 22:36:00,1.5047,1.50483,1.50461,1.50468,38000000.0
2009-06-17 22:37:00,1.50467,1.50482,1.50451,1.5046,52999999.0
2009-06-17 22:38:00,1.50438,1.50477,1.50438,1.50473,30000000.0
2009-06-17 22:39:00,1.50447,1.50484,1.50441,1.50477,40800000.0
2009-06-17 22:40:00,1.50482,1.50483,1.50455,1.50465,34600000.0
2009-06-17 22:41:00,1.50481,1.50481,1.50465,1.50465,8200000.0
2009-06-17 22:42:00,1.50452,1.5047,1.50445,1.5047,24000000.0
2009-06-17 22:43:00,1.50465,1.50481,1.50465,1.50476,9800000.0
2009-06-17 22:44:00,1.50475,1.50537,1.5046,1.5052,53600000.0
2009-06-17 22:45:00,1.50518,1.50553,1.50491,1.50522,30600000.0
2009-06-17 22:46:00,1.50528,1.50533,1.505,1.50533,36200000.0
2009-06-17 22:47:00,1.50506,1.50528,1.50502,1.50528,22600000.0
2009-06-17 22:48:00,1.505,1.50524,1.505,1.50517,21400000.0
2009-06-17 22:49:00,1.50533,1.50565,1.50508,1.50537,20800000.0
2009-06-17 22:50:00,1.50496,1.50525,1.5049,1.50505,58000000.0
2009-06-17 22:51:00,1.5048,1.505,1.50472,1.50482,29200000.0
2009-06-17 22:52:00,1.50463,1.50501,1.50463,1.50488,23800000.0
2009-06-17 22:53:00,1.505,1.50517,1.50485,1.50505,21800000.0
2009-06-17 22:54:00,1.50496,1.50537,1.5049,1.50499,26200000.0
2009-06-17 22:55:00,1.50518,1.50536,1.50486,1.50536,41199999.0
2009-06-17 22:56:00,1.50544,1.50554,1.50524,1.5055,99000000.0
2009-06-17 22:57:00,1.50553,1.50569,1.50533,1.50569,35199999.0
2009-06-17 22:58:00,1.50541,1.50579,1.50541,1.50567,37000000.0
2009-06-17 22:59:00,1.50579,1.50585,1.50542,1.50557,63000000.0
2009-06-17 23:00:00,1.50535,1.50551,1.50511,1.50515,56400000.0
2009-06-17 23:01:00,1.50547,1.50591,1.50528,1.5058,30600000.0
2009-06-17 23:02:00,1.5054,1.50601,1.50531,1.50601,38200000.0
2009-06-17 23:03:00,1.50571,1.50588,1.50533,1.50579,28800000.0
2009-06-17 23:04:00,1.50559,1.5057,1.5055,1.5057,22000000.0
2009-06-17 23:05:00,1.50602,1.50605,1.50555,1.50556,24600000.0
2009-06-17 23:06:00,1.50525,1.50585,1.50516,1.50555,18400000.0
2009-06-17 23:07:00,1.50575,1.50581,1.50541,1.50541,15400000.0
2009-06-17 23:08:00,1.5055,1.5055,1.5055,1.5055,2000000.0
2009-06-17 23:09:00,1.50561,1.50568,1.50543,1.50543,19000000.0
2009-06-17 23:10:00,1.50563,1.50563,1.50562,1.50562,5000000.0
2009-06-17 23:11:00,1.50558,1.50558,1.50551,1.50553,19800000.0
2009-06-17 23:12:00,1.50562,1.50569,1.50537,1.50537,31400000.0
2009-06-17 23:13:00,1.5056,1.50599,1.5055,1.50599,46200000.0
2009-06-17 23:14:00,1.50589,1.50608,1.50589,1.50608,9200000.0
2009-06-17 23:15:00,1.50563,1.50584,1.50546,1.50552,39700000.0
2009-06-17 23:16:00,1.50552,1.50603,1.50552,1.50572,16200000.0
2009-06-17 23:17:00,1.50568,1.5061,1.50548,1.50564,44600000.0
2009-06-17 23:18:00,1.5056,1.50608,1.50558,1.50558,30200000.0
2009-06-17 23:19:00,1.50538,1.50592,1.50533,1.50552,30600000.0
2009-06-17 23:20:00,1.50542,1.50574,1.50542,1.50554,22800000.0
2009-06-17 23:21:00,1.50554,1.50564,1.50538,1.50549,30200000.0
2009-06-17 23:22:00,1.50518,1.50564,1.50518,1.50554,33800000.0
2009-06-17 23:23:00,1.50537,1.50559,1.50525,1.50525,14000000.0
2009-06-17 23:24:00,1.50558,1.50558,1.50543,1.50552,24000000.0
2009-06-17 23:25:00,1.50558,1.50558,1.50533,1.50533,6800000.0
2009-06-17 23:26:00,1.50592,1.5061,1.5055,1.5055,35600000.0
2009-06-17 23:27:00,1.50563,1.50563,1.50557,1.50557,35399999.0
2009-06-17 23:28:00,1.50568,1.50568,1.50552,1.50552,5000000.0
2009-06-17 23:29:00,1.50558,1.50567,1.5054,1.50567,42000000.0
2009-06-17 23:30:00,1.5056,1.50566,1.50537,1.50553,49400000.0
2009-06-17 23:31:00,1.50535,1.50574,1.5053,1.50574,34000000.0
2009-06-17 23:32:00,1.50535,1.50581,1.50535,1.50543,19600000.0
2009-06-17 23:33:00,1.50547,1.50573,1.50545,1.50573,14800000.0
2009-06-17 23:34:00,1.50543,1.5058,1.50543,1.50569,32000000.0
2009-06-17 23:35:00,1.50562,1.50589,1.50562,1.50569,24600000.0
2009-06-17 23:36:00,1.50563,1.50577,1.50555,1.50555,23600000.0
2009-06-17 23:37:00,1.50576,1.50577,1.50576,1.50577,30400000.0
2009-06-17 23:38:00,1.50534,1.50609,1.50534,1.50569,23000000.0
2009-06-17 23:39:00,1.50573,1.50573,1.5053,1.5053,23000000.0
2009-06-17 23:40:00,1.50552,1.50555,1.50526,1.50526,10800000.0
2009-06-17 23:41:00,1.50538,1.50538,1.50502,1.50522,48200000.0
2009-06-17 23:42:00,1.50503,1.50533,1.50493,1.5051,68200002.0
2009-06-17 23:43:00,1.50558,1.50558,1.50516,1.50517,46600000.0
2009-06-17 23:44:00,1.5055,1.5055,1.5048,1.5048,33000000.0
2009-06-17 23:45:00,1.50487,1.50527,1.50486,1.50507,46000000.0
2009-06-17 23:46:00,1.50486,1.50537,1.50486,1.50515,52600000.0
2009-06-17 23:47:00,1.50504,1.50538,1.50504,1.50525,46800000.0
2009-06-17 23:48:00,1.505,1.50542,1.505,1.50514,70799999.0
2009-06-17 23:49:00,1.50541,1.50541,1.50514,1.50514,26200000.0
2009-06-17 23:50:00,1.50517,1.50535,1.50514,1.5053,36400000.0
2009-06-17 23:51:00,1.50525,1.50554,1.50521,1.50554,50800000.0
2009-06-17 23:52:00,1.50505,1.50554,1.50505,1.50545,21800000.0
2009-06-17 23:53:00,1.5055,1.5055,1.5055,1.5055,1000000.0
2009-06-17 23:54:00,1.50533,1.50547,1.50526,1.50526,13000000.0
2009-06-17 23:55:00,1.50531,1.50531,1.50496,1.50525,29200000.0
2009-06-17 23:56:00,1.50495,1.50528,1.50495,1.50509,30200000.0
2009-06-17 23:57:00,1.50525,1.50534,1.50487,1.50515,48400000.0
2009-06-17 23:58:00,1.50532,1.50557,1.50514,1.50514,25400000.0
2009-06-17 23:59:00,1.50545,1.50545,1.50506,1.5053,35200000.0
2009-06-18 00:00:00,1.50497,1.50535,1.50497,1.50528,21200000.0
2009-06-18 00:01:00,1.50527,1.5055,1.50508,1.50533,27000000.0
2009-06-18 00:02:00,1.5054,1.50583,1.50539,1.50583,27400000.0
2009-06-18 00:03:00,1.50607,1.50627,1.50486,1.50486,28400000.0
2009-06-18 00:04:00,1.50517,1.50518,1.50471,1.50508,48200000.0
2009-06-18 00:05:00,1.50527,1.50564,1.50511,1.5056,32800000.0
2009-06-18 00:06:00,1.5051,1.50559,1.505,1.50548,32800000.0
2009-06-18 00:07:00,1.50545,1.50545,1.50503,1.50517,18600000.0
2009-06-18 00:08:00,1.50523,1.5054,1.5051,1.50525,75000002.0
2009-06-18 00:09:00,1.50526,1.50527,1.50516,1.50527,24600000.0
2009-06-18 00:10:00,1.50516,1.5053,1.50516,1.50529,40200000.0
2009-06-18 00:11:00,1.50532,1.50534,1.50513,1.5052,65000002.0
2009-06-18 00:12:00,1.50513,1.5054,1.50513,1.5054,16800000.0
2009-06-18 00:13:00,1.50545,1.50548,1.50545,1.50548,14600000.0
2009-06-18 00:14:00,1.5054,1.5054,1.5054,1.5054,8200000.0
2009-06-18 00:15:00,1.50537,1.50537,1.50503,1.50522,74199999.0
2009-06-18 00:16:00,1.50517,1.50521,1.50489,1.50515,44000000.0
2009-06-18 00:17:00,1.50518,1.50535,1.50514,1.50534,15200000.0
2009-06-18 00:18:00,1.50518,1.50541,1.50518,1.50527,34600000.0
2009-06-18 00:19:00,1.50503,1.50528,1.50503,1.50518,30200000.0
2009-06-18 00:20:00,1.505,1.50529,1.505,1.50529,23800000.0
2009-06-18 00:21:00,1.5052,1.50526,1.50515,1.50515,31400000.0
2009-06-18 00:22:00,1.50513,1.50546,1.50513,1.50533,48000001.0
2009-06-18 00:23:00,1.50533,1.50551,1.50526,1.50551,26400000.0
2009-06-18 00:24:00,1.50531,1.50576,1.50531,1.50562,13800000.0
2009-06-18 00:25:00,1.50553,1.50555,1.50543,1.50549,19000000.0
2009-06-18 00:26:00,1.50572,1.50583,1.50546,1.5057,45200000.0
2009-06-18 00:27:00,1.50582,1.50584,1.5056,1.5056,54600000.0
2009-06-18 00:28:00,1.50553,1.50578,1.50543,1.5057,32600000.0
2009-06-18 00:29:00,1.50545,1.50563,1.50533,1.50553,29200000.0
2009-06-18 00:30:00,1.50535,1.50563,1.50535,1.50563,6600000.0
2009-06-18 00:31:00,1.50576,1.50576,1.5054,1.50556,41000000.0
2009-06-18 00:32:00,1.50575,1.50589,1.50567,1.50589,29200000.0
2009-06-18 00:33:00,1.50582,1.50594,1.50548,1.50554,58000000.0
2009-06-18 00:34:00,1.50562,1.50589,1.50562,1.50589,26800000.0
2009-06-18 00:35:00,1.5057,1.50584,1.5056,1.5057,33000000.0
2009-06-18 00:36:00,1.50535,1.5057,1.50535,1.50569,30400000.0
2009-06-18 00:37:00,1.50559,1.50559,1.5054,1.5054,10400000.0
2009-06-18 00:38:00,1.50522,1.50538,1.50517,1.50517,33000001.0
2009-06-18 00:39:00,1.50521,1.50537,1.50514,1.50536,45600000.0
2009-06-18 00:40:00,1.50517,1.50577,1.50517,1.50577,41600000.0
2009-06-18 00:41:00,1.50574,1.50582,1.50547,1.50547,23000000.0
2009-06-18 00:42:00,1.50575,1.50575,1.50554,1.50572,22000000.0
2009-06-18 00:43:00,1.5057,1.5057,1.50525,1.50547,31600000.0
2009-06-18 00:44:00,1.50501,1.50568,1.50495,1.5056,26800000.0
2009-06-18 00:45:00,1.50553,1.50553,1.50539,1.50539,12800000.0
2009-06-18 00:46:00,1.50558,1.50559,1.50545,1.50558,21000000.0
2009-06-18 00:47:00,1.50545,1.50556,1.50529,1.5055,75000000.0
2009-06-18 00:48:00,1.50532,1.50557,1.50517,1.50517,31400000.0
2009-06-18 00:49:00,1.5055,1.50551,1.50507,1.50507,31000000.0
2009-06-18 00:50:00,1.50538,1.50548,1.50517,1.50517,32600000.0
2009-06-18 00:51:00,1.50544,1.50544,1.50505,1.50505,23600000.0
2009-06-18 00:52:00,1.50542,1.5055,1.50527,1.50527,25800000.0
2009-06-18 00:53:00,1.50539,1.5054,1.5052,1.5054,21800000.0
2009-06-18 00:54:00,1.50525,1.50548,1.50525,1.50546,29200000.0
2009-06-18 00:55:00,1.50532,1.50535,1.50511,1.50525,30800000.0
2009-06-18 00:56:00,1.50523,1.50545,1.50522,1.50543,46900000.0
2009-06-18 00:57:00,1.50552,1.50552,1.50492,1.50523,62400000.0
2009-06-18 00:58:00,1.50521,1.50538,1.50521,1.50538,8000000.0
2009-06-18 00:59:00,1.50504,1.50522,1.50498,1.50508,69200001.0
2009-06-18 01:00:00,1.5051,1.50518,1.50491,1.50491,31400000.0
2009-06-18 01:01:00,1.50513,1.50541,1.50503,1.50513,34200000.0
2009-06-18 01:02:00,1.50543,1.50565,1.50536,1.50554,55799999.0
2009-06-18 01:03:00,1.50541,1.50555,1.50527,1.50527,37199999.0
2009-06-18 01:04:00,1.50559,1.50562,1.5049,1.50514,26400000.0
2009-06-18 01:05:00,1.50509,1.50509,1.50492,1.50492,40200000.0
2009-06-18 01:06:00,1.50468,1.50512,1.50464,1.50508,34600000.0
2009-06-18 01:07:00,1.50508,1.5052,1.50495,1.50511,33400000.0
2009-06-18 01:08:00,1.50475,1.50527,1.50474,1.50522,63200000.0
2009-06-18 01:09:00,1.50497,1.50505,1.50471,1.50482,21000000.0
2009-06-18 01:10:00,1.50515,1.50529,1.50491,1.50529,22600000.0
2009-06-18 01:11:00,1.50532,1.50547,1.50509,1.50545,14800000.0
2009-06-18 01:12:00,1.50531,1.50547,1.50531,1.50547,14600000.0
2009-06-18 01:13:00,1.50562,1.50565,1.50541,1.50555,66200000.0
2009-06-18 01:14:00,1.50535,1.50553,1.50535,1.50538,13600000.0
2009-06-18 01:15:00,1.5056,1.50565,1.5054,1.50557,39600000.0
2009-06-18 01:16:00,1.50545,1.50564,1.50545,1.50564,25400000.0
2009-06-18 01:17:00,1.50562,1.50573,1.50539,1.50539,26800000.0
2009-06-18 01:18:00,1.50524,1.50547,1.50524,1.5054,20600000.0
2009-06-18 01:19:00,1.50528,1.50532,1.50497,1.50516,30800000.0
2009-06-18 01:20:00,1.50498,1.50549,1.50498,1.50543,10200000.0
2009-06-18 01:21:00,1.50538,1.50544,1.50501,1.50544,17400000.0
2009-06-18 01:22:00,1.50533,1.50567,1.50533,1.50556,27200001.0
2009-06-18 01:23:00,1.50549,1.50576,1.5054,1.5054,28800000.0
2009-06-18 01:24:00,1.50553,1.50565,1.50538,1.50553,23800000.0
2009-06-18 01:25:00,1.50563,1.50563,1.50543,1.50558,31800000.0
2009-06-18 01:26:00,1.50545,1.50571,1.50538,1.50538,28200000.0
2009-06-18 01:27:00,1.50563,1.50571,1.50541,1.50541,24000000.0
2009-06-18 01:28:00,1.50552,1.50555,1.50536,1.50536,22200000.0
2009-06-18 01:29:00,1.5055,1.50552,1.50544,1.50548,46000000.0
2009-06-18 01:30:00,1.5055,1.50556,1.50542,1.50553,30000000.0
2009-06-18 01:31:00,1.5055,1.50554,1.5054,1.5054,8200000.0
2009-06-18 01:32:00,1.50559,1.50564,1.5054,1.50564,51600000.0
2009-06-18 01:33:00,1.50558,1.50571,1.50546,1.50546,22600000.0
2009-06-18 01:34:00,1.50584,1.50589,1.50562,1.50562,43800000.0
2009-06-18 01:35:00,1.50575,1.50591,1.50566,1.50566,23200000.0
2009-06-18 01:36:00,1.50542,1.50569,1.50542,1.50565,19600000.0
2009-06-18 01:37:00,1.50559,1.50572,1.50552,1.50552,58400000.0
2009-06-18 01:38:00,1.50557,1.50574,1.50557,1.50574,11600000.0
2009-06-18 01:39:00,1.50573,1.50587,1.5057,1.50574,25600000.0
2009-06-18 01:40:00,1.50547,1.50598,1.50547,1.50589,16800000.0
2009-06-18 01:41:00,1.50602,1.50603,1.50562,1.50572,22600000.0
2009-06-18 01:42:00,1.50578,1.50582,1.50562,1.50575,32000000.0
2009-06-18 01:43:00,1.50587,1.50597,1.50575,1.50589,17800000.0
2009-06-18 01:44:00,1.50605,1.50609,1.50565,1.50565,35400000.0
2009-06-18 01:45:00,1.50582,1.5059,1.50567,1.50578,32800000.0
2009-06-18 01:46:00,1.50602,1.50607,1.50577,1.50577,28000000.0
2009-06-18 01:47:00,1.50603,1.50603,1.50566,1.50578,15400000.0
2009-06-18 01:48:00,1.5059,1.50595,1.50549,1.50567,38600000.0
2009-06-18 01:49:00,1.50591,1.50606,1.50579,1.50603,58600000.0
2009-06-18 01:50:00,1.50599,1.50617,1.50581,1.50596,50600000.0
2009-06-18 01:51:00,1.50575,1.50582,1.50555,1.5057,28800000.0
2009-06-18 01:52:00,1.50546,1.5056,1.50546,1.50551,47600001.0
2009-06-18 01:53:00,1.5056,1.50609,1.50553,1.50592,47800000.0
2009-06-18 01:54:00,1.50602,1.50607,1.50565,1.50565,63800000.0
2009-06-18 01:55:00,1.50599,1.50608,1.5056,1.50565,34200000.0
2009-06-18 01:56:00,1.50592,1.50618,1.50569,1.50618,15600000.0
2009-06-18 01:57:00,1.5061,1.50616,1.50574,1.50574,8000000.0
2009-06-18 01:58:00,1.50598,1.50625,1.5059,1.50616,20400000.0
2009-06-18 01:59:00,1.50605,1.50618,1.5059,1.50611,36200000.0
2009-06-18 02:00:00,1.50606,1.50615,1.50602,1.50615,51400000.0
2009-06-18 02:01:00,1.5059,1.50607,1.50577,1.506,29400000.0
2009-06-18 02:02:00,1.50572,1.5061,1.50572,1.50604,40200000.0
2009-06-18 02:03:00,1.50581,1.50581,1.50567,1.50567,3000000.0
2009-06-18 02:04:00,1.50599,1.50609,1.50572,1.5059,35800000.0
2009-06-18 02:05:00,1.50593,1.50601,1.50575,1.50588,41400000.0
2009-06-18 02:06:00,1.50579,1.50592,1.50579,1.50592,35600001.0
2009-06-18 02:07:00,1.50602,1.50611,1.50576,1.50576,22200000.0
2009-06-18 02:08:00,1.50592,1.50613,1.50585,1.50595,28000000.0
2009-06-18 02:09:00,1.50578,1.50614,1.50578,1.50597,39000000.0
2009-06-18 02:10:00,1.50571,1.50632,1.50571,1.50632,22600000.0
2009-06-18 02:11:00,1.50639,1.50652,1.50611,1.50611,37600000.0
2009-06-18 02:12:00,1.50603,1.50628,1.50591,1.506,67800000.0
2009-06-18 02:13:00,1.50605,1.50614,1.50587,1.50599,44199999.0
2009-06-18 02:14:00,1.50595,1.50605,1.50564,1.50572,36600000.0
2009-06-18 02:15:00,1.5057,1.50593,1.50569,1.50578,26200000.0
2009-06-18 02:16:00,1.50568,1.5062,1.50568,1.50612,22600000.0
2009-06-18 02:17:00,1.5062,1.50624,1.50588,1.50595,58000001.0
2009-06-18 02:18:00,1.50585,1.50622,1.50581,1.50597,22800000.0
2009-06-18 02:19:00,1.50575,1.50597,1.50566,1.50579,30400000.0
2009-06-18 02:20:00,1.50602,1.50602,1.50564,1.50577,61800000.0
2009-06-18 02:21:00,1.50568,1.50591,1.50564,1.50564,36200000.0
2009-06-18 02:22:00,1.50546,1.50593,1.50546,1.50585,26800000.0
2009-06-18 02:23:00,1.50601,1.50618,1.50583,1.50603,65500000.0
2009-06-18 02:24:00,1.50613,1.50637,1.506,1.50635,42200000.0
2009-06-18 02:25:00,1.50622,1.50622,1.5059,1.5059,21200000.0
2009-06-18 02:26:00,1.50625,1.50625,1.50601,1.50619,24200000.0
2009-06-18 02:27:00,1.50619,1.50625,1.5059,1.50624,36600000.0
2009-06-18 02:28:00,1.5063,1.50634,1.50606,1.5062,36400000.0
2009-06-18 02:29:00,1.50607,1.50635,1.50607,1.50635,33800000.0
2009-06-18 02:30:00,1.50625,1.5063,1.5061,1.5062,56800000.0
2009-06-18 02:31:00,1.50625,1.5063,1.50599,1.50617,56400000.0
2009-06-18 02:32:00,1.50607,1.50649,1.50607,1.50649,15800000.0
2009-06-18 02:33:00,1.50628,1.50638,1.50604,1.50615,44600000.0
2009-06-18 02:34:00,1.50593,1.5063,1.50593,1.50623,25800000.0
2009-06-18 02:35:00,1.50614,1.50628,1.50604,1.50624,37400000.0
2009-06-18 02:36:00,1.50608,1.50633,1.50608,1.50631,35800000.0
2009-06-18 02:37:00,1.5063,1.50633,1.50599,1.50604,33600000.0
2009-06-18 02:38:00,1.50624,1.50642,1.50607,1.50642,45000000.0
2009-06-18 02:39:00,1.50647,1.50659,1.50631,1.50647,42600000.0
2009-06-18 02:40:00,1.50653,1.50678,1.50653,1.50675,43000001.0
2009-06-18 02:41:00,1.50672,1.50682,1.5066,1.5066,25800000.0
2009-06-18 02:42:00,1.5067,1.5069,1.5067,1.5069,8000000.0
2009-06-18 02:43:00,1.50675,1.50703,1.50668,1.5068,45200000.0
2009-06-18 02:44:00,1.50655,1.50685,1.50655,1.50685,20800000.0
2009-06-18 02:45:00,1.50666,1.50691,1.50665,1.50686,64200000.0
2009-06-18 02:46:00,1.50647,1.50683,1.50647,1.50683,11600000.0
2009-06-18 02:47:00,1.50682,1.50684,1.50662,1.50662,37800000.0
2009-06-18 02:48:00,1.50675,1.50686,1.50659,1.50671,39200000.0
2009-06-18 02:49:00,1.50657,1.50658,1.50636,1.50658,33200000.0
2009-06-18 02:50:00,1.50656,1.5069,1.50656,1.5069,14400000.0
2009-06-18 02:51:00,1.50694,1.50699,1.50654,1.50654,50599999.0
2009-06-18 02:52:00,1.50676,1.50682,1.50672,1.50678,29400000.0
2009-06-18 02:53:00,1.50678,1.50689,1.50664,1.50673,21400000.0
2009-06-18 02:54:00,1.50665,1.50696,1.50652,1.50696,23400000.0
2009-06-18 02:55:00,1.50678,1.50693,1.50656,1.50681,40200000.0
2009-06-18 02:56:00,1.50687,1.50697,1.50652,1.50696,33200000.0
2009-06-18 02:57:00,1.50693,1.50693,1.50647,1.50681,20400000.0
2009-06-18 02:58:00,1.50658,1.50691,1.50646,1.50684,105199998.0
2009-06-18 02:59:00,1.50673,1.50677,1.50646,1.50663,57600000.0
2009-06-18 03:00:00,1.50663,1.50709,1.50653,1.50704,47000000.0
2009-06-18 03:01:00,1.507,1.50718,1.50695,1.50716,50400001.0
2009-06-18 03:02:00,1.50688,1.50731,1.50688,1.50731,19400000.0
2009-06-18 03:03:00,1.50709,1.50733,1.50706,1.50706,54600000.0
2009-06-18 03:04:00,1.50703,1.50757,1.50703,1.50747,18800000.0
2009-06-18 03:05:00,1.50749,1.50752,1.50728,1.50742,96400002.0
2009-06-18 03:06:00,1.50718,1.50753,1.50718,1.5075,10600000.0
2009-06-18 03:07:00,1.50744,1.50746,1.50724,1.50727,27000000.0
2009-06-18 03:08:00,1.50698,1.50734,1.50697,1.50722,41600000.0
2009-06-18 03:09:00,1.50713,1.50729,1.50704,1.5072,24200000.0
2009-06-18 03:10:00,1.50692,1.50729,1.50692,1.50726,21400000.0
2009-06-18 03:11:00,1.50722,1.50722,1.50689,1.50689,17400000.0
2009-06-18 03:12:00,1.5072,1.50739,1.50693,1.50693,15400000.0
2009-06-18 03:13:00,1.50722,1.50729,1.50694,1.50702,22000000.0
2009-06-18 03:14:00,1.50695,1.50729,1.50695,1.50725,18000000.0
2009-06-18 03:15:00,1.50735,1.50737,1.5071,1.50727,24000000.0
2009-06-18 03:16:00,1.50712,1.50734,1.50712,1.50729,11600000.0
2009-06-18 03:17:00,1.50728,1.50751,1.50723,1.5074,40200000.0
2009-06-18 03:18:00,1.5073,1.50743,1.5072,1.50728,32800000.0
2009-06-18 03:19:00,1.50723,1.50742,1.50711,1.50729,41600000.0
2009-06-18 03:20:00,1.50707,1.50727,1.50707,1.50718,19600000.0
2009-06-18 03:21:00,1.50713,1.50736,1.50713,1.5072,24200000.0
2009-06-18 03:22:00,1.50707,1.50721,1.50685,1.50708,46200000.0
2009-06-18 03:23:00,1.50712,1.50714,1.50685,1.50691,52200000.0
2009-06-18 03:24:00,1.50643,1.50687,1.50643,1.50676,31400000.0
2009-06-18 03:25:00,1.50669,1.50692,1.50646,1.50646,35000000.0
2009-06-18 03:26:00,1.5066,1.50677,1.5065,1.50656,28600000.0
2009-06-18 03:27:00,1.50635,1.50663,1.50628,1.5065,28800000.0
2009-06-18 03:28:00,1.50635,1.50668,1.50635,1.50655,67800002.0
2009-06-18 03:29:00,1.50659,1.50664,1.50644,1.5065,45400000.0
2009-06-18 03:30:00,1.50649,1.50665,1.50635,1.5066,57400000.0
2009-06-18 03:31:00,1.50662,1.50671,1.50638,1.50646,35600000.0
2009-06-18 03:32:00,1.50649,1.50694,1.50649,1.5069,22800000.0
2009-06-18 03:33:00,1.50682,1.50682,1.50663,1.50668,21800000.0
2009-06-18 03:34:00,1.50642,1.50688,1.50642,1.5068,44200001.0
2009-06-18 03:35:00,1.50672,1.50687,1.50663,1.50679,44200000.0
2009-06-18 03:36:00,1.50634,1.50677,1.50634,1.50675,49999999.0
2009-06-18 03:37:00,1.50677,1.50677,1.50627,1.50648,36800000.0
2009-06-18 03:38:00,1.50612,1.50642,1.506,1.50625,43200000.0
2009-06-18 03:39:00,1.50637,1.50637,1.50587,1.50587,25000000.0
2009-06-18 03:40:00,1.5062,1.50638,1.50602,1.50634,21200000.0
2009-06-18 03:41:00,1.50608,1.50628,1.50608,1.50628,20000000.0
2009-06-18 03:42:00,1.506,1.50621,1.50586,1.50608,66199999.0
2009-06-18 03:43:00,1.50609,1.5062,1.50598,1.50609,70800000.0
2009-06-18 03:44:00,1.50588,1.50622,1.50588,1.50616,26800001.0
2009-06-18 03:45:00,1.50626,1.50627,1.50604,1.50616,36800000.0
2009-06-18 03:46:00,1.50628,1.50636,1.50604,1.50632,29600000.0
2009-06-18 03:47:00,1.506,1.50615,1.50599,1.50599,12490000.0
2009-06-18 03:48:00,1.50608,1.50616,1.50603,1.50616,46999999.0
2009-06-18 03:49:00,1.5062,1.5062,1.50586,1.50613,58599999.0
2009-06-18 03:50:00,1.50596,1.50636,1.50596,1.50633,54600000.0
2009-06-18 03:51:00,1.50619,1.50631,1.50608,1.50608,39000000.0
2009-06-18 03:52:00,1.50623,1.50634,1.50614,1.50619,35600000.0
2009-06-18 03:53:00,1.50637,1.50637,1.50613,1.50613,31400000.0
2009-06-18 03:54:00,1.50642,1.50642,1.50614,1.50622,44599999.0
2009-06-18 03:55:00,1.50615,1.50655,1.50613,1.50655,44200000.0
2009-06-18 03:56:00,1.50645,1.50676,1.50645,1.50658,59800000.0
2009-06-18 03:57:00,1.50651,1.50667,1.50637,1.50655,33600000.0
2009-06-18 03:58:00,1.50625,1.50661,1.50614,1.50648,35000000.0
2009-06-18 03:59:00,1.50623,1.50645,1.50612,1.50621,30400000.0
2009-06-18 04:00:00,1.50618,1.50625,1.506,1.50625,49800000.0
2009-06-18 04:01:00,1.50619,1.50623,1.50588,1.50588,37400000.0
2009-06-18 04:02:00,1.50625,1.50625,1.50596,1.50608,32000000.0
2009-06-18 04:03:00,1.50608,1.50631,1.50605,1.50631,14400000.0
2009-06-18 04:04:00,1.50605,1.50623,1.50605,1.5061,24600000.0
2009-06-18 04:05:00,1.50598,1.50627,1.50597,1.50597,21400000.0
2009-06-18 04:06:00,1.50636,1.50638,1.50622,1.5063,37800000.0
2009-06-18 04:07:00,1.50628,1.50639,1.50613,1.50627,34800000.0
2009-06-18 04:08:00,1.50598,1.50628,1.50597,1.50623,23200000.0
2009-06-18 04:09:00,1.50615,1.5063,1.50604,1.50623,34000000.0
2009-06-18 04:10:00,1.5059,1.50623,1.5059,1.50612,48600000.0
2009-06-18 04:11:00,1.50618,1.50618,1.506,1.50604,42200000.0
2009-06-18 04:12:00,1.50595,1.50634,1.50595,1.5063,23200000.0
2009-06-18 04:13:00,1.50634,1.50634,1.50604,1.50604,12800000.0
2009-06-18 04:14:00,1.50583,1.50616,1.50583,1.50608,23600000.0
2009-06-18 04:15:00,1.5063,1.50633,1.50565,1.50565,18000000.0
2009-06-18 04:16:00,1.50637,1.50637,1.50607,1.50617,25800000.0
2009-06-18 04:17:00,1.50642,1.50651,1.50609,1.50623,24000000.0
2009-06-18 04:18:00,1.50598,1.50618,1.50598,1.50618,10600000.0
2009-06-18 04:19:00,1.50619,1.50619,1.50596,1.50596,15000000.0
2009-06-18 04:20:00,1.50613,1.50629,1.50604,1.50618,38800000.0
2009-06-18 04:21:00,1.50623,1.50631,1.50607,1.50631,20800000.0
2009-06-18 04:22:00,1.50588,1.50624,1.50584,1.50617,40600000.0
2009-06-18 04:23:00,1.50622,1.50626,1.50594,1.506,84999999.0
2009-06-18 04:24:00,1.50617,1.50617,1.50582,1.50604,48200000.0
2009-06-18 04:25:00,1.5061,1.5061,1.50583,1.5059,45200001.0
2009-06-18 04:26:00,1.50592,1.5061,1.50592,1.50606,22800000.0
2009-06-18 04:27:00,1.5063,1.5063,1.5059,1.50621,47400000.0
2009-06-18 04:28:00,1.50599,1.50633,1.50599,1.50633,8400000.0
2009-06-18 04:29:00,1.50618,1.5062,1.50596,1.50618,26800000.0
2009-06-18 04:30:00,1.50617,1.50629,1.50603,1.50623,32400000.0
2009-06-18 04:31:00,1.50633,1.50639,1.506,1.50621,35800000.0
2009-06-18 04:32:00,1.50598,1.50627,1.50597,1.50627,62600002.0
2009-06-18 04:33:00,1.50629,1.50638,1.50608,1.50618,26600000.0
2009-06-18 04:34:00,1.50605,1.50627,1.50605,1.50626,13400000.0
2009-06-18 04:35:00,1.50615,1.50622,1.50593,1.50622,65200000.0
2009-06-18 04:36:00,1.50632,1.50632,1.50602,1.50606,47200000.0
2009-06-18 04:37:00,1.50596,1.50615,1.50588,1.50615,23000000.0
2009-06-18 04:38:00,1.50602,1.50617,1.50598,1.50598,29000000.0
2009-06-18 04:39:00,1.50606,1.50614,1.50599,1.50606,57200001.0
2009-06-18 04:40:00,1.50607,1.50616,1.50593,1.50608,48800000.0
2009-06-18 04:41:00,1.50615,1.50627,1.50601,1.50625,33400000.0
2009-06-18 04:42:00,1.50615,1.50633,1.5061,1.5061,23000000.0
2009-06-18 04:43:00,1.50609,1.50623,1.50596,1.50623,30800000.0
2009-06-18 04:44:00,1.5058,1.50647,1.5058,1.5063,23800000.0
2009-06-18 04:45:00,1.50627,1.5064,1.50619,1.50619,22400000.0
2009-06-18 04:46:00,1.5063,1.50637,1.50609,1.50629,35800000.0
2009-06-18 04:47:00,1.50614,1.50627,1.50599,1.50599,14600000.0
2009-06-18 04:48:00,1.50621,1.50621,1.50592,1.50599,19600000.0
2009-06-18 04:49:00,1.50605,1.50605,1.50584,1.50594,19000000.0
2009-06-18 04:50:00,1.5059,1.50609,1.5059,1.5059,17200000.0
2009-06-18 04:51:00,1.506,1.50616,1.506,1.50601,57600000.0
2009-06-18 04:52:00,1.50593,1.50621,1.50593,1.50621,25800000.0
2009-06-18 04:53:00,1.50619,1.50627,1.50612,1.5062,53000000.0
2009-06-18 04:54:00,1.50618,1.50622,1.50606,1.5062,22400000.0
2009-06-18 04:55:00,1.5062,1.50631,1.50598,1.50614,20800000.0
2009-06-18 04:56:00,1.50587,1.50609,1.50583,1.50583,7200000.0
2009-06-18 04:57:00,1.50616,1.50616,1.50595,1.50609,28200000.0
2009-06-18 04:58:00,1.50577,1.50612,1.50569,1.5061,30400000.0
2009-06-18 04:59:00,1.50603,1.50612,1.5058,1.50612,47800000.0
2009-06-18 05:00:00,1.50566,1.50616,1.50566,1.5061,84000000.0
2009-06-18 05:01:00,1.50616,1.50648,1.50589,1.50608,252800000.0
2009-06-18 05:02:00,1.50576,1.50623,1.50576,1.50614,134800000.0
2009-06-18 05:03:00,1.50616,1.50623,1.50589,1.506,76200000.0
2009-06-18 05:04:00,1.50618,1.50636,1.50601,1.5063,164799999.0
2009-06-18 05:05:00,1.50616,1.50648,1.50616,1.50636,194600000.0
2009-06-18 05:06:00,1.50624,1.50664,1.50613,1.50664,91800000.0
2009-06-18 05:07:00,1.50679,1.50679,1.50646,1.50668,55200000.0
2009-06-18 05:08:00,1.50644,1.50666,1.50644,1.50651,13200000.0
2009-06-18 05:09:00,1.5065,1.50666,1.5063,1.50656,44000000.0
2009-06-18 05:10:00,1.50664,1.50668,1.50643,1.50668,48800000.0
2009-06-18 05:11:00,1.50641,1.50648,1.50628,1.50637,109400000.0
2009-06-18 05:12:00,1.50638,1.50652,1.5062,1.50638,79400001.0
2009-06-18 05:13:00,1.50655,1.50698,1.50655,1.50689,133200001.0
2009-06-18 05:14:00,1.50656,1.50706,1.50653,1.5068,138400000.0
2009-06-18 05:15:00,1.50668,1.50702,1.50646,1.50646,37600000.0
2009-06-18 05:16:00,1.50675,1.50713,1.5066,1.50713,119799999.0
2009-06-18 05:17:00,1.50704,1.50704,1.5066,1.50697,58200000.0
2009-06-18 05:18:00,1.5067,1.50715,1.50662,1.50715,30600000.0
2009-06-18 05:19:00,1.50708,1.50731,1.507,1.50731,43000000.0
2009-06-18 05:20:00,1.50706,1.50735,1.50706,1.50735,36400000.0
2009-06-18 05:21:00,1.50725,1.50737,1.50688,1.50719,119200000.0
2009-06-18 05:22:00,1.50691,1.5073,1.50684,1.50702,96600000.0
2009-06-18 05:23:00,1.50715,1.50734,1.50694,1.50718,86800000.0
2009-06-18 05:24:00,1.50695,1.50725,1.50695,1.50725,26800000.0
2009-06-18 05:25:00,1.50728,1.50728,1.50692,1.50717,50600000.0
2009-06-18 05:26:00,1.50689,1.50728,1.50689,1.50711,178200000.0
2009-06-18 05:27:00,1.50722,1.50739,1.50696,1.50718,157000000.0
2009-06-18 05:28:00,1.50713,1.50725,1.50688,1.50715,52000000.0
2009-06-18 05:29:00,1.50713,1.50733,1.50702,1.50717,77200000.0
2009-06-18 05:30:00,1.5069,1.50729,1.50678,1.50718,59800000.0
2009-06-18 05:31:00,1.50724,1.50729,1.50702,1.50714,30600000.0
2009-06-18 05:32:00,1.50712,1.50722,1.50687,1.50719,27800000.0
2009-06-18 05:33:00,1.50709,1.50715,1.50683,1.50715,55000000.0
2009-06-18 05:34:00,1.50697,1.5075,1.50697,1.5075,48400000.0
2009-06-18 05:35:00,1.50738,1.50744,1.50707,1.5072,48000000.0
2009-06-18 05:36:00,1.50692,1.50737,1.50692,1.50716,106400000.0
2009-06-18 05:37:00,1.50707,1.50727,1.50692,1.50707,46600000.0
2009-06-18 05:38:00,1.50695,1.50724,1.5069,1.5072,177200001.0
2009-06-18 05:39:00,1.50715,1.5072,1.50697,1.50705,115000000.0
2009-06-18 05:40:00,1.5071,1.50712,1.50676,1.50706,94400000.0
2009-06-18 05:41:00,1.50705,1.50719,1.50687,1.50687,187799999.0
2009-06-18 05:42:00,1.50701,1.50719,1.50695,1.50708,257400002.0
2009-06-18 05:43:00,1.50693,1.50713,1.50682,1.50687,58600000.0
2009-06-18 05:44:00,1.50686,1.50708,1.50683,1.50698,42600000.0
2009-06-18 05:45:00,1.507,1.50711,1.5069,1.50703,56600000.0
2009-06-18 05:46:00,1.50673,1.50708,1.50669,1.50708,24600000.0
2009-06-18 05:47:00,1.50708,1.50724,1.50692,1.50724,27600000.0
2009-06-18 05:48:00,1.50692,1.50729,1.50692,1.50726,12800000.0
2009-06-18 05:49:00,1.5072,1.5072,1.50713,1.5072,20600000.0
2009-06-18 05:50:00,1.50713,1.50722,1.50697,1.50722,15200000.0
2009-06-18 05:51:00,1.50717,1.50745,1.50709,1.50731,29200000.0
2009-06-18 05:52:00,1.50754,1.50762,1.50714,1.50719,27200000.0
2009-06-18 05:53:00,1.50728,1.50749,1.50709,1.50747,35000000.0
2009-06-18 05:54:00,1.50745,1.50756,1.50729,1.50729,22600000.0
2009-06-18 05:55:00,1.5074,1.50752,1.50731,1.50746,28000000.0
2009-06-18 05:56:00,1.50718,1.50747,1.50718,1.50746,51600000.0
2009-06-18 05:57:00,1.50762,1.50764,1.5072,1.5072,23600000.0
2009-06-18 05:58:00,1.50697,1.5073,1.50685,1.50698,38000000.0
2009-06-18 05:59:00,1.50687,1.50702,1.5065,1.50665,99400000.0
2009-06-18 06:00:00,1.50618,1.50684,1.50618,1.5068,70200000.0
2009-06-18 06:01:00,1.50688,1.50688,1.50672,1.50677,17000000.0
2009-06-18 06:02:00,1.50674,1.50689,1.50658,1.50689,35100000.0
2009-06-18 06:03:00,1.50685,1.50694,1.50658,1.50658,76200000.0
2009-06-18 06:04:00,1.50674,1.50693,1.50674,1.5069,72200000.0
2009-06-18 06:05:00,1.50679,1.50695,1.50666,1.50679,66000000.0
2009-06-18 06:06:00,1.50637,1.50699,1.50637,1.50689,99400000.0
2009-06-18 06:07:00,1.50695,1.50704,1.50677,1.50693,212600000.0
2009-06-18 06:08:00,1.50688,1.50713,1.50688,1.50698,166000000.0
2009-06-18 06:09:00,1.50713,1.50723,1.50701,1.50723,61000000.0
2009-06-18 06:10:00,1.50707,1.50719,1.50702,1.50716,201199999.0
2009-06-18 06:11:00,1.5071,1.50713,1.50678,1.5069,201000001.0
2009-06-18 06:12:00,1.5071,1.50715,1.50664,1.50715,235200000.0
2009-06-18 06:13:00,1.50707,1.50724,1.50693,1.50704,164200000.0
2009-06-18 06:14:00,1.50703,1.5074,1.50703,1.50731,102400000.0
2009-06-18 06:15:00,1.50731,1.50732,1.50697,1.50708,249400001.0
2009-06-18 06:16:00,1.50689,1.50758,1.50689,1.50737,137200000.0
2009-06-18 06:17:00,1.50745,1.50761,1.50724,1.50761,159700000.0
2009-06-18 06:18:00,1.50736,1.50765,1.50736,1.50761,47400000.0
2009-06-18 06:19:00,1.50768,1.50791,1.50749,1.50749,199800000.0
2009-06-18 06:20:00,1.50765,1.50781,1.50733,1.5077,350000000.0
2009-06-18 06:21:00,1.50771,1.5078,1.50743,1.50768,96800000.0
2009-06-18 06:22:00,1.50748,1.50811,1.50748,1.50766,230600000.0
2009-06-18 06:23:00,1.50782,1.50803,1.50757,1.50776,98400000.0
2009-06-18 06:24:00,1.50769,1.50799,1.50753,1.50783,102000000.0
2009-06-18 06:25:00,1.50779,1.508,1.50759,1.508,28000000.0
2009-06-18 06:26:00,1.50744,1.50801,1.50744,1.5077,121800000.0
2009-06-18 06:27:00,1.50784,1.50788,1.50758,1.50774,87800000.0
2009-06-18 06:28:00,1.50739,1.50778,1.50739,1.50765,104800000.0
2009-06-18 06:29:00,1.50778,1.50793,1.50768,1.50793,181399999.0
2009-06-18 06:30:00,1.50778,1.50784,1.50771,1.50771,155400000.0
2009-06-18 06:31:00,1.50771,1.50795,1.50771,1.50775,158800000.0
2009-06-18 06:32:00,1.50772,1.50787,1.50765,1.50765,104800000.0
2009-06-18 06:33:00,1.50777,1.50794,1.50768,1.50779,160600000.0
2009-06-18 06:34:00,1.50761,1.508,1.50761,1.50785,134900000.0
2009-06-18 06:35:00,1.50784,1.5079,1.50772,1.50781,75400000.0
2009-06-18 06:36:00,1.50763,1.50801,1.50763,1.50791,70400000.0
2009-06-18 06:37:00,1.50777,1.50798,1.50774,1.50783,67400000.0
2009-06-18 06:38:00,1.50773,1.50795,1.50766,1.50778,80199999.0
2009-06-18 06:39:00,1.50799,1.50799,1.50775,1.50775,224000000.0
2009-06-18 06:40:00,1.5079,1.50799,1.50771,1.50778,347599999.0
2009-06-18 06:41:00,1.50785,1.50789,1.50758,1.50775,124199999.0
2009-06-18 06:42:00,1.50755,1.50806,1.50755,1.50792,178800000.0
2009-06-18 06:43:00,1.50791,1.50807,1.50776,1.50776,104600000.0
2009-06-18 06:44:00,1.50794,1.50809,1.5078,1.50792,196600000.0
2009-06-18 06:45:00,1.50791,1.50805,1.50772,1.5079,124800000.0
2009-06-18 06:46:00,1.50783,1.50802,1.50771,1.50783,164200000.0
2009-06-18 06:47:00,1.50784,1.50799,1.50757,1.50757,206400002.0
2009-06-18 06:48:00,1.50773,1.5079,1.50769,1.50769,158000000.0
2009-06-18 06:49:00,1.50797,1.50804,1.50778,1.50788,126000002.0
2009-06-18 06:50:00,1.50773,1.50792,1.50741,1.50767,96200000.0
2009-06-18 06:51:00,1.50776,1.50785,1.50749,1.50778,126000000.0
2009-06-18 06:52:00,1.50745,1.50785,1.50742,1.50783,63799999.0
2009-06-18 06:53:00,1.50774,1.50788,1.50761,1.50778,46200000.0
2009-06-18 06:54:00,1.5073,1.50769,1.50726,1.50754,47400000.0
2009-06-18 06:55:00,1.50748,1.50761,1.50743,1.50743,97800000.0
2009-06-18 06:56:00,1.50725,1.50761,1.50725,1.50733,188399999.0
2009-06-18 06:57:00,1.50756,1.50759,1.50717,1.50717,120000000.0
2009-06-18 06:58:00,1.5074,1.50747,1.50711,1.50716,26400000.0
2009-06-18 06:59:00,1.5072,1.50734,1.5068,1.50705,278200000.0
2009-06-18 07:00:00,1.50667,1.50729,1.50667,1.50719,278000001.0
2009-06-18 07:01:00,1.5071,1.50738,1.5069,1.5069,207000000.0
2009-06-18 07:02:00,1.50724,1.50735,1.50687,1.50695,60300000.0
2009-06-18 07:03:00,1.50686,1.50739,1.50679,1.50679,297600000.0
2009-06-18 07:04:00,1.50701,1.50744,1.50689,1.50717,205400003.0
2009-06-18 07:05:00,1.50732,1.50754,1.50713,1.5073,203599998.0
2009-06-18 07:06:00,1.5067,1.50744,1.5067,1.50733,326799999.0
2009-06-18 07:07:00,1.50725,1.50748,1.50713,1.50739,253800000.0
2009-06-18 07:08:00,1.50727,1.50765,1.50727,1.50747,47000000.0
2009-06-18 07:09:00,1.50755,1.50771,1.50727,1.50771,181400000.0
2009-06-18 07:10:00,1.5075,1.50777,1.50742,1.50765,174800000.0
2009-06-18 07:11:00,1.50753,1.50765,1.5072,1.5072,245200000.0
2009-06-18 07:12:00,1.50768,1.50768,1.5072,1.50767,352999999.0
2009-06-18 07:13:00,1.50765,1.50765,1.50684,1.50717,247999999.0
2009-06-18 07:14:00,1.50705,1.50727,1.50676,1.50707,368200000.0
2009-06-18 07:15:00,1.5069,1.50702,1.50644,1.50644,95400000.0
2009-06-18 07:16:00,1.50701,1.50701,1.50672,1.50695,251800000.0
2009-06-18 07:17:00,1.50697,1.50719,1.50681,1.50711,146400000.0
2009-06-18 07:18:00,1.50689,1.50746,1.50689,1.50727,70800000.0
2009-06-18 07:19:00,1.50715,1.50727,1.50684,1.50705,110600000.0
2009-06-18 07:20:00,1.50691,1.50735,1.50691,1.50702,88600000.0
2009-06-18 07:21:00,1.50705,1.50722,1.50673,1.50708,286600001.0
2009-06-18 07:22:00,1.50672,1.50747,1.50672,1.50728,252399999.0
2009-06-18 07:23:00,1.50727,1.50748,1.50719,1.50734,185200001.0
2009-06-18 07:24:00,1.50728,1.50748,1.50693,1.50715,234300000.0
2009-06-18 07:25:00,1.5072,1.5073,1.50699,1.50718,180200000.0
2009-06-18 07:26:00,1.5072,1.50753,1.50699,1.50715,153400000.0
2009-06-18 07:27:00,1.50728,1.50743,1.50712,1.50723,310000000.0
2009-06-18 07:28:00,1.50697,1.50745,1.50697,1.50725,105400000.0
2009-06-18 07:29:00,1.50729,1.50729,1.50691,1.50709,213799999.0
2009-06-18 07:30:00,1.50692,1.5073,1.50692,1.50718,259000000.0
2009-06-18 07:31:00,1.50729,1.50737,1.50709,1.5072,387000003.0
2009-06-18 07:32:00,1.50712,1.50749,1.50692,1.50725,271800002.0
2009-06-18 07:33:00,1.50732,1.50749,1.50709,1.50743,288000000.0
2009-06-18 07:34:00,1.5071,1.50758,1.5071,1.50741,278600000.0
2009-06-18 07:35:00,1.50738,1.50753,1.50724,1.50741,322699999.0
2009-06-18 07:36:00,1.50719,1.50754,1.50719,1.50749,228000000.0
2009-06-18 07:37:00,1.50743,1.50754,1.50713,1.50713,132200000.0
2009-06-18 07:38:00,1.50746,1.5075,1.50715,1.5075,152200000.0
2009-06-18 07:39:00,1.5075,1.50769,1.50711,1.50747,148799998.0
2009-06-18 07:40:00,1.50749,1.50804,1.5074,1.50798,388599999.0
2009-06-18 07:41:00,1.50801,1.50801,1.50744,1.50781,220600000.0
2009-06-18 07:42:00,1.50767,1.50794,1.50762,1.50782,131400000.0
2009-06-18 07:43:00,1.50766,1.50783,1.50738,1.50771,220499999.0
2009-06-18 07:44:00,1.50765,1.50807,1.50731,1.50786,369599999.0
2009-06-18 07:45:00,1.50794,1.50814,1.50768,1.50768,200800000.0
2009-06-18 07:46:00,1.50794,1.508,1.50753,1.508,167800000.0
2009-06-18 07:47:00,1.5077,1.50812,1.5075,1.508,238400000.0
2009-06-18 07:48:00,1.50765,1.50818,1.50765,1.50806,299200000.0
2009-06-18 07:49:00,1.50805,1.50824,1.50788,1.50807,197800000.0
2009-06-18 07:50:00,1.50788,1.50813,1.50772,1.50795,147400000.0
2009-06-18 07:51:00,1.50795,1.50816,1.50782,1.50787,148800000.0
2009-06-18 07:52:00,1.50811,1.50811,1.50761,1.50777,199800000.0
2009-06-18 07:53:00,1.50785,1.50795,1.50764,1.50782,109000000.0
2009-06-18 07:54:00,1.50775,1.50797,1.50753,1.50768,95400000.0
2009-06-18 07:55:00,1.50782,1.50783,1.50759,1.50761,65000000.0
2009-06-18 07:56:00,1.50762,1.5079,1.50749,1.5079,102600000.0
2009-06-18 07:57:00,1.5078,1.50804,1.50776,1.50788,40000000.0
2009-06-18 07:58:00,1.50755,1.50802,1.50755,1.50786,163999999.0
2009-06-18 07:59:00,1.50803,1.50817,1.50781,1.50817,313000000.0
2009-06-18 08:00:00,1.50774,1.50817,1.50762,1.50784,138800000.0
2009-06-18 08:01:00,1.50777,1.50792,1.5077,1.50783,57199999.0
2009-06-18 08:02:00,1.50747,1.50798,1.50747,1.5079,79600001.0
2009-06-18 08:03:00,1.50783,1.50797,1.50704,1.50725,180000000.0
2009-06-18 08:04:00,1.50718,1.50786,1.50715,1.50773,139800000.0
2009-06-18 08:05:00,1.50774,1.50799,1.50734,1.50765,149000000.0
2009-06-18 08:06:00,1.50747,1.50784,1.5072,1.50767,100000000.0
2009-06-18 08:07:00,1.50785,1.50809,1.50756,1.50788,185200000.0
2009-06-18 08:08:00,1.50782,1.50793,1.50756,1.50759,44800000.0
2009-06-18 08:09:00,1.50781,1.50781,1.50702,1.5077,72800000.0
2009-06-18 08:10:00,1.50752,1.50798,1.50749,1.50798,95000000.0
2009-06-18 08:11:00,1.50774,1.50822,1.50774,1.50809,68500000.0
2009-06-18 08:12:00,1.50779,1.50799,1.50779,1.50794,32600000.0
2009-06-18 08:13:00,1.50804,1.50811,1.50776,1.50789,52400000.0
2009-06-18 08:14:00,1.50775,1.50804,1.50774,1.50792,41400000.0
2009-06-18 08:15:00,1.50777,1.50805,1.50773,1.50804,34600000.0
2009-06-18 08:16:00,1.50773,1.50806,1.50758,1.50798,101000000.0
2009-06-18 08:17:00,1.50784,1.50814,1.50771,1.50793,96300000.0
2009-06-18 08:18:00,1.5076,1.50799,1.5076,1.50788,66800001.0
2009-06-18 08:19:00,1.50782,1.50808,1.50713,1.50797,118400000.0
2009-06-18 08:20:00,1.50801,1.50812,1.50762,1.508,85800000.0
2009-06-18 08:21:00,1.50794,1.50802,1.5073,1.50752,181200000.0
2009-06-18 08:22:00,1.50717,1.50761,1.50698,1.50752,94000001.0
2009-06-18 08:23:00,1.50744,1.50781,1.50735,1.50773,132000000.0
2009-06-18 08:24:00,1.50717,1.50767,1.50703,1.50745,93000000.0
2009-06-18 08:25:00,1.50753,1.50797,1.50738,1.50796,153200002.0
2009-06-18 08:26:00,1.50757,1.50811,1.50757,1.50794,197600001.0
2009-06-18 08:27:00,1.50807,1.50807,1.50767,1.50783,149200001.0
2009-06-18 08:28:00,1.50761,1.50801,1.50707,1.50785,201399999.0
2009-06-18 08:29:00,1.50787,1.50796,1.50758,1.50773,98400000.0
2009-06-18 08:30:00,1.50757,1.50799,1.50757,1.50776,312600001.0
2009-06-18 08:31:00,1.5078,1.50798,1.50761,1.50785,155000000.0
2009-06-18 08:32:00,1.50793,1.50804,1.50761,1.50761,207799999.0
2009-06-18 08:33:00,1.50772,1.50807,1.5076,1.50785,217400000.0
2009-06-18 08:34:00,1.50769,1.50802,1.50701,1.5078,266200000.0
2009-06-18 08:35:00,1.50802,1.50806,1.50774,1.50795,99200000.0
2009-06-18 08:36:00,1.50813,1.50832,1.50773,1.50824,128600000.0
2009-06-18 08:37:00,1.50817,1.50819,1.5077,1.50797,287600001.0
2009-06-18 08:38:00,1.50767,1.50816,1.50767,1.50798,114400000.0
2009-06-18 08:39:00,1.50788,1.50809,1.50759,1.50763,174800001.0
2009-06-18 08:40:00,1.50784,1.508,1.5074,1.50772,195300001.0
2009-06-18 08:41:00,1.50796,1.50805,1.50703,1.50778,219200000.0
2009-06-18 08:42:00,1.50746,1.50783,1.50728,1.50745,116600000.0
2009-06-18 08:43:00,1.50749,1.50758,1.50716,1.50722,111200000.0
2009-06-18 08:44:00,1.50742,1.50778,1.5074,1.50772,104800000.0
2009-06-18 08:45:00,1.5077,1.50801,1.50749,1.50791,91800000.0
2009-06-18 08:46:00,1.50735,1.50765,1.5073,1.50753,183800000.0
2009-06-18 08:47:00,1.50697,1.50748,1.50697,1.50735,60800000.0
2009-06-18 08:48:00,1.5071,1.50746,1.50702,1.50735,167200000.0
2009-06-18 08:49:00,1.50727,1.50744,1.50707,1.5073,198400000.0
2009-06-18 08:50:00,1.50722,1.50736,1.50688,1.50736,163200000.0
2009-06-18 08:51:00,1.50718,1.50722,1.50675,1.50713,59800000.0
2009-06-18 08:52:00,1.50685,1.5074,1.50685,1.50722,244999999.0
2009-06-18 08:53:00,1.50705,1.50727,1.5069,1.50707,150800000.0
2009-06-18 08:54:00,1.5067,1.50717,1.5067,1.50707,91800000.0
2009-06-18 08:55:00,1.50711,1.50725,1.50697,1.50718,54200000.0
2009-06-18 08:56:00,1.50706,1.5073,1.50693,1.50709,40200000.0
2009-06-18 08:57:00,1.507,1.50718,1.50693,1.50709,23000000.0
2009-06-18 08:58:00,1.50711,1.50721,1.50685,1.5071,166200000.0
2009-06-18 08:59:00,1.50705,1.50735,1.50685,1.50725,181399999.0
2009-06-18 09:00:00,1.50724,1.50724,1.50698,1.50716,125200000.0
2009-06-18 09:01:00,1.50727,1.50748,1.507,1.50747,104600000.0
2009-06-18 09:02:00,1.50725,1.50783,1.50722,1.50779,50400001.0
2009-06-18 09:03:00,1.50797,1.50814,1.50766,1.50804,49400000.0
2009-06-18 09:04:00,1.5083,1.50839,1.50799,1.50819,50600002.0
2009-06-18 09:05:00,1.50814,1.50838,1.50809,1.5083,18800000.0
2009-06-18 09:06:00,1.50783,1.50815,1.50751,1.50813,87000000.0
2009-06-18 09:07:00,1.50818,1.5084,1.50795,1.5084,139200000.0
2009-06-18 09:08:00,1.50818,1.50841,1.50795,1.5082,136800000.0
2009-06-18 09:09:00,1.50824,1.50846,1.508,1.508,102200000.0
2009-06-18 09:10:00,1.50798,1.50852,1.50798,1.5085,24000000.0
2009-06-18 09:11:00,1.50833,1.50858,1.50829,1.50857,23600000.0
2009-06-18 09:12:00,1.50858,1.50873,1.50829,1.50838,43400000.0
2009-06-18 09:13:00,1.50815,1.50827,1.50802,1.50811,27200000.0
2009-06-18 09:14:00,1.50788,1.50818,1.50778,1.50795,28600000.0
2009-06-18 09:15:00,1.50811,1.50826,1.50782,1.50797,230600002.0
2009-06-18 09:16:00,1.50763,1.5082,1.50763,1.50783,91800000.0
2009-06-18 09:17:00,1.50793,1.50793,1.50749,1.50762,112600000.0
2009-06-18 09:18:00,1.50751,1.50803,1.50706,1.50784,104200000.0
2009-06-18 09:19:00,1.50795,1.50811,1.50759,1.50795,86600000.0
2009-06-18 09:20:00,1.5076,1.50781,1.50686,1.50686,116799999.0
2009-06-18 09:21:00,1.50678,1.50729,1.50669,1.50698,63000000.0
2009-06-18 09:22:00,1.50643,1.50712,1.50604,1.50637,68000000.0
2009-06-18 09:23:00,1.50635,1.50696,1.50598,1.50679,280000000.0
2009-06-18 09:24:00,1.50676,1.50702,1.5064,1.50662,251400000.0
2009-06-18 09:25:00,1.50643,1.50667,1.50572,1.50575,107400000.0
2009-06-18 09:26:00,1.50537,1.50607,1.50537,1.50607,122300000.0
2009-06-18 09:27:00,1.50575,1.50632,1.5056,1.50632,30600000.0
2009-06-18 09:28:00,1.50608,1.50703,1.50605,1.507,30400000.0
2009-06-18 09:29:00,1.50685,1.50699,1.50649,1.50658,22600000.0
2009-06-18 09:30:00,1.50625,1.50665,1.50607,1.50634,59600000.0
2009-06-18 09:31:00,1.50651,1.51239,1.50608,1.5089,78000000.0
2009-06-18 09:32:00,1.50827,1.51112,1.50813,1.51103,38600000.0
2009-06-18 09:33:00,1.51116,1.51125,1.50931,1.51019,75200001.0
2009-06-18 09:34:00,1.50989,1.51023,1.50845,1.50865,141199999.0
2009-06-18 09:35:00,1.50838,1.50868,1.5078,1.50843,172200001.0
2009-06-18 09:36:00,1.50843,1.50864,1.508,1.50845,233800000.0
2009-06-18 09:37:00,1.50828,1.50862,1.50799,1.50807,169200000.0
2009-06-18 09:38:00,1.5078,1.50851,1.50669,1.50762,190400000.0
2009-06-18 09:39:00,1.50775,1.50817,1.50748,1.50813,118600002.0
2009-06-18 09:40:00,1.50813,1.50819,1.50721,1.50767,208800001.0
2009-06-18 09:41:00,1.50765,1.50765,1.50699,1.50746,245400001.0
2009-06-18 09:42:00,1.5073,1.50776,1.5073,1.50753,230400000.0
2009-06-18 09:43:00,1.50771,1.50784,1.50728,1.50766,173199999.0
2009-06-18 09:44:00,1.50749,1.50847,1.50749,1.50779,216600001.0
2009-06-18 09:45:00,1.5077,1.50812,1.50721,1.50741,308000000.0
2009-06-18 09:46:00,1.50736,1.50752,1.50683,1.50707,242000001.0
2009-06-18 09:47:00,1.50687,1.50703,1.50607,1.50686,271800000.0
2009-06-18 09:48:00,1.50663,1.5073,1.50663,1.50721,296599999.0
2009-06-18 09:49:00,1.5072,1.50726,1.5069,1.50702,268600001.0
2009-06-18 09:50:00,1.50678,1.50729,1.50678,1.50709,284200000.0
2009-06-18 09:51:00,1.50714,1.50782,1.50708,1.50766,305400000.0
2009-06-18 09:52:00,1.50771,1.50826,1.50733,1.50745,267200000.0
2009-06-18 09:53:00,1.50765,1.5077,1.50721,1.50763,361000000.0
2009-06-18 09:54:00,1.5075,1.50752,1.50711,1.50723,330200000.0
2009-06-18 09:55:00,1.50716,1.50747,1.5068,1.5072,280999999.0
2009-06-18 09:56:00,1.507,1.50742,1.50691,1.5071,219800000.0
2009-06-18 09:57:00,1.50702,1.50744,1.50668,1.50695,331800001.0
2009-06-18 09:58:00,1.50694,1.50717,1.50623,1.50713,376999999.0
2009-06-18 09:59:00,1.5072,1.5072,1.50603,1.50621,395700000.0
2009-06-18 10:00:00,1.50622,1.50684,1.50404,1.50513,441400000.0
2009-06-18 10:01:00,1.50505,1.50505,1.50218,1.50351,221700000.0
2009-06-18 10:02:00,1.5037,1.50473,1.50307,1.50469,397090000.0
2009-06-18 10:03:00,1.50477,1.50503,1.50396,1.5045,418000001.0
2009-06-18 10:04:00,1.50454,1.50486,1.5042,1.50444,612000005.0
2009-06-18 10:05:00,1.50444,1.50534,1.50422,1.5053,460800000.0
2009-06-18 10:06:00,1.505,1.50542,1.50479,1.50513,437399999.0
2009-06-18 10:07:00,1.50499,1.50541,1.50499,1.5053,423800002.0
2009-06-18 10:08:00,1.50529,1.5056,1.50529,1.50536,482999999.0
2009-06-18 10:09:00,1.50545,1.50561,1.50491,1.50491,468000001.0
2009-06-18 10:10:00,1.50491,1.50491,1.50434,1.50447,583399998.0
2009-06-18 10:11:00,1.50442,1.50473,1.504,1.5045,388000001.0
2009-06-18 10:12:00,1.5043,1.50563,1.5043,1.5054,228600000.0
2009-06-18 10:13:00,1.50547,1.50568,1.5046,1.50479,360599999.0
2009-06-18 10:14:00,1.50443,1.50485,1.50443,1.50483,193200000.0
2009-06-18 10:15:00,1.50487,1.50514,1.50456,1.50475,303000000.0
2009-06-18 10:16:00,1.5044,1.5047,1.50402,1.50427,265200001.0
2009-06-18 10:17:00,1.50422,1.50439,1.50388,1.50413,339400000.0
2009-06-18 10:18:00,1.50388,1.50451,1.50388,1.50418,386200000.0
2009-06-18 10:19:00,1.50422,1.50441,1.50392,1.50396,330600002.0
2009-06-18 10:20:00,1.50373,1.50403,1.50331,1.50376,276000001.0
2009-06-18 10:21:00,1.50366,1.50403,1.50305,1.50385,436900001.0
2009-06-18 10:22:00,1.50388,1.50388,1.50278,1.50298,314200000.0
2009-06-18 10:23:00,1.50317,1.50336,1.50289,1.50336,346800000.0
2009-06-18 10:24:00,1.50341,1.50359,1.50291,1.50331,379200002.0
2009-06-18 10:25:00,1.50344,1.50353,1.50292,1.50353,330699999.0
2009-06-18 10:26:00,1.50315,1.50414,1.50315,1.50396,152800000.0
2009-06-18 10:27:00,1.50387,1.5039,1.50317,1.50337,137600000.0
2009-06-18 10:28:00,1.50302,1.50377,1.50291,1.50335,199200002.0
2009-06-18 10:29:00,1.50325,1.50327,1.50269,1.50286,224600001.0
2009-06-18 10:30:00,1.50252,1.50312,1.50252,1.50289,406399999.0
2009-06-18 10:31:00,1.5029,1.50311,1.50204,1.50205,429600003.0
2009-06-18 10:32:00,1.5019,1.50237,1.5017,1.5021,218200000.0
2009-06-18 10:33:00,1.50185,1.50202,1.50133,1.50178,145300000.0
2009-06-18 10:34:00,1.50159,1.50235,1.50159,1.50225,164200001.0
2009-06-18 10:35:00,1.5022,1.50258,1.50214,1.50258,210400000.0
2009-06-18 10:36:00,1.50246,1.50299,1.50225,1.50281,105800001.0
2009-06-18 10:37:00,1.50292,1.50366,1.50273,1.5035,201000001.0
2009-06-18 10:38:00,1.50346,1.50373,1.50302,1.50323,309600000.0
2009-06-18 10:39:00,1.50295,1.50323,1.50255,1.50301,252000002.0
2009-06-18 10:40:00,1.50287,1.50311,1.50242,1.50242,270200000.0
2009-06-18 10:41:00,1.50245,1.50274,1.50205,1.50265,396999999.0
2009-06-18 10:42:00,1.50243,1.50308,1.50243,1.50297,205400000.0
2009-06-18 10:43:00,1.503,1.50315,1.50268,1.50301,236400001.0
2009-06-18 10:44:00,1.50276,1.50331,1.50265,1.50323,286400000.0
2009-06-18 10:45:00,1.50317,1.50326,1.50268,1.50288,276600000.0
2009-06-18 10:46:00,1.50257,1.50303,1.50257,1.5029,237100000.0
2009-06-18 10:47:00,1.50293,1.50313,1.50261,1.50282,324800001.0
2009-06-18 10:48:00,1.50288,1.50311,1.5026,1.50272,285600000.0
2009-06-18 10:49:00,1.5026,1.50285,1.50216,1.50243,270200000.0
2009-06-18 10:50:00,1.50236,1.50314,1.50212,1.50314,165400000.0
2009-06-18 10:51:00,1.50301,1.5032,1.50237,1.50252,250800000.0
2009-06-18 10:52:00,1.50233,1.50277,1.50233,1.50269,180000000.0
2009-06-18 10:53:00,1.50273,1.50276,1.5023,1.50276,266099999.0
2009-06-18 10:54:00,1.50236,1.50273,1.50236,1.50263,380800001.0
2009-06-18 10:55:00,1.50251,1.50269,1.50215,1.50252,475700000.0
2009-06-18 10:56:00,1.50243,1.5028,1.50199,1.50257,456600002.0
2009-06-18 10:57:00,1.50245,1.50262,1.50201,1.50262,270290000.0
2009-06-18 10:58:00,1.50245,1.50288,1.50209,1.50252,338400000.0
2009-06-18 10:59:00,1.50263,1.5028,1.50214,1.50254,373000001.0
2009-06-18 11:00:00,1.50243,1.50257,1.50209,1.50232,502400000.0
2009-06-18 11:01:00,1.50212,1.50241,1.50198,1.50225,308000001.0
2009-06-18 11:02:00,1.50197,1.5025,1.50197,1.50212,488199999.0
2009-06-18 11:03:00,1.50232,1.50252,1.50206,1.50231,460600001.0
2009-06-18 11:04:00,1.50221,1.50236,1.50199,1.5021,599600000.0
2009-06-18 11:05:00,1.50207,1.50231,1.50176,1.50176,235600000.0
2009-06-18 11:06:00,1.50184,1.50228,1.50161,1.50215,315600000.0
2009-06-18 11:07:00,1.50212,1.50243,1.50184,1.50225,384900000.0
2009-06-18 11:08:00,1.50184,1.50248,1.50184,1.50248,347600000.0
2009-06-18 11:09:00,1.50252,1.50296,1.50224,1.50283,209800000.0
2009-06-18 11:10:00,1.50263,1.50298,1.50263,1.50272,325999999.0
2009-06-18 11:11:00,1.50266,1.50317,1.50259,1.50306,435199999.0
2009-06-18 11:12:00,1.5026,1.50304,1.50206,1.5027,292900002.0
2009-06-18 11:13:00,1.50277,1.50319,1.5026,1.50285,284600000.0
2009-06-18 11:14:00,1.50253,1.50288,1.50212,1.50277,412600000.0
2009-06-18 11:15:00,1.50287,1.50294,1.5024,1.50259,256200000.0
2009-06-18 11:16:00,1.50259,1.50308,1.50242,1.5028,351999998.0
2009-06-18 11:17:00,1.50275,1.50281,1.50228,1.50228,304199999.0
2009-06-18 11:18:00,1.50205,1.5027,1.50202,1.50258,270400000.0
2009-06-18 11:19:00,1.50262,1.50281,1.50236,1.50242,166800000.0
2009-06-18 11:20:00,1.50273,1.50297,1.50259,1.50292,226000000.0
2009-06-18 11:21:00,1.50299,1.50324,1.5028,1.50316,269600000.0
2009-06-18 11:22:00,1.5027,1.50325,1.5027,1.50316,328600000.0
2009-06-18 11:23:00,1.50323,1.50323,1.50277,1.50315,374999998.0
2009-06-18 11:24:00,1.5026,1.50327,1.5026,1.50298,354600001.0
2009-06-18 11:25:00,1.50301,1.50327,1.50273,1.50311,289000000.0
2009-06-18 11:26:00,1.50286,1.50334,1.50286,1.503,281800000.0
2009-06-18 11:27:00,1.50319,1.50337,1.50309,1.50322,382599999.0
2009-06-18 11:28:00,1.50322,1.50334,1.50286,1.50318,435100001.0
2009-06-18 11:29:00,1.50311,1.50357,1.50311,1.50336,397200000.0
2009-06-18 11:30:00,1.50306,1.50349,1.50306,1.50337,247599999.0
2009-06-18 11:31:00,1.50337,1.5036,1.50304,1.50348,582400000.0
2009-06-18 11:32:00,1.50342,1.50391,1.5032,1.50357,231000000.0
2009-06-18 11:33:00,1.50342,1.50363,1.50315,1.50345,309700000.0
2009-06-18 11:34:00,1.50349,1.50467,1.5032,1.5037,298200001.0
2009-06-18 11:35:00,1.5035,1.50407,1.50349,1.50393,212399999.0
2009-06-18 11:36:00,1.50373,1.50407,1.5037,1.50389,402599999.0
2009-06-18 11:37:00,1.50383,1.50383,1.50353,1.50367,377000000.0
2009-06-18 11:38:00,1.50344,1.50389,1.50344,1.50383,288000003.0
2009-06-18 11:39:00,1.50392,1.50394,1.50367,1.5039,407599999.0
2009-06-18 11:40:00,1.504,1.50458,1.5034,1.50415,420799999.0
2009-06-18 11:41:00,1.50416,1.5045,1.50388,1.50425,494200000.0
2009-06-18 11:42:00,1.50433,1.50433,1.50386,1.50401,330600000.0
2009-06-18 11:43:00,1.50397,1.50407,1.50374,1.5039,237200000.0
2009-06-18 11:44:00,1.50366,1.50429,1.50366,1.50384,304799998.0
2009-06-18 11:45:00,1.5039,1.5039,1.50337,1.50366,177200000.0
2009-06-18 11:46:00,1.50335,1.50387,1.50305,1.50319,199599999.0
2009-06-18 11:47:00,1.5033,1.5036,1.50301,1.50332,287000000.0
2009-06-18 11:48:00,1.5032,1.50367,1.50294,1.50365,145000000.0
2009-06-18 11:49:00,1.50372,1.50392,1.50351,1.50376,406399998.0
2009-06-18 11:50:00,1.50357,1.50422,1.50354,1.50383,240099999.0
2009-06-18 11:51:00,1.5038,1.50383,1.50349,1.5037,286000000.0
2009-06-18 11:52:00,1.50335,1.50369,1.50303,1.50351,263800000.0
2009-06-18 11:53:00,1.50355,1.5036,1.50323,1.50335,155500000.0
2009-06-18 11:54:00,1.5035,1.50384,1.50316,1.50353,181600000.0
2009-06-18 11:55:00,1.50353,1.50385,1.50333,1.50333,35600000.0
2009-06-18 11:56:00,1.5034,1.50389,1.50333,1.50349,55600000.0
2009-06-18 11:57:00,1.50354,1.50369,1.50333,1.50347,52200000.0
2009-06-18 11:58:00,1.50317,1.50376,1.50317,1.50368,20000000.0
2009-06-18 11:59:00,1.50375,1.50383,1.50338,1.50351,46800001.0
2009-06-18 12:00:00,1.50365,1.50382,1.50325,1.5038,31800000.0
2009-06-18 12:01:00,1.50378,1.50389,1.50369,1.5038,50400000.0
2009-06-18 12:02:00,1.5036,1.50386,1.5036,1.50378,25800000.0
2009-06-18 12:03:00,1.50383,1.50388,1.50361,1.50379,54800000.0
2009-06-18 12:04:00,1.50356,1.50391,1.50356,1.50386,25000000.0
2009-06-18 12:05:00,1.50368,1.50395,1.50356,1.50389,31200000.0
2009-06-18 12:06:00,1.5032,1.50382,1.50316,1.50371,38000000.0
2009-06-18 12:07:00,1.50382,1.50389,1.50367,1.50367,24400000.0
2009-06-18 12:08:00,1.50331,1.50386,1.5033,1.50354,34200000.0
2009-06-18 12:09:00,1.50343,1.50399,1.50332,1.50398,33600000.0
2009-06-18 12:10:00,1.50353,1.50366,1.50276,1.50295,41400000.0
2009-06-18 12:11:00,1.50302,1.50302,1.5018,1.5018,20800000.0
2009-06-18 12:12:00,1.50158,1.50216,1.50158,1.502,43999999.0
2009-06-18 12:13:00,1.50181,1.50207,1.5017,1.502,46800000.0
2009-06-18 12:14:00,1.50155,1.50202,1.50155,1.50185,25600000.0
2009-06-18 12:15:00,1.50182,1.50187,1.50116,1.50128,21400000.0
2009-06-18 12:16:00,1.50128,1.50203,1.50128,1.50203,35600000.0
2009-06-18 12:17:00,1.50228,1.50256,1.5022,1.50243,48400000.0
2009-06-18 12:18:00,1.5026,1.5027,1.50242,1.50255,32000000.0
2009-06-18 12:19:00,1.5025,1.5025,1.50212,1.50236,13800000.0
2009-06-18 12:20:00,1.50239,1.50246,1.50193,1.50209,31800000.0
2009-06-18 12:21:00,1.50215,1.50215,1.50119,1.50181,36400000.0
2009-06-18 12:22:00,1.50207,1.50213,1.50177,1.50201,25400000.0
2009-06-18 12:23:00,1.5018,1.50193,1.50171,1.5018,27800000.0
2009-06-18 12:24:00,1.50142,1.5018,1.50116,1.50151,34200000.0
2009-06-18 12:25:00,1.50152,1.50194,1.50148,1.50194,23200000.0
2009-06-18 12:26:00,1.50184,1.50184,1.50116,1.50155,19600000.0
2009-06-18 12:27:00,1.5019,1.50195,1.50153,1.50186,66600000.0
2009-06-18 12:28:00,1.5016,1.50183,1.50112,1.50181,41800000.0
2009-06-18 12:29:00,1.50193,1.50205,1.50168,1.50203,26200000.0
2009-06-18 12:30:00,1.50175,1.50212,1.50175,1.50204,37000000.0
2009-06-18 12:31:00,1.5021,1.50223,1.50187,1.50187,30400000.0
2009-06-18 12:32:00,1.5021,1.50238,1.5019,1.50213,32000000.0
2009-06-18 12:33:00,1.50227,1.50227,1.50193,1.50209,36800000.0
2009-06-18 12:34:00,1.50208,1.50235,1.50197,1.50235,23000000.0
2009-06-18 12:35:00,1.50225,1.50231,1.50202,1.50207,46800000.0
2009-06-18 12:36:00,1.50186,1.50207,1.50175,1.50207,27000000.0
2009-06-18 12:37:00,1.50182,1.50198,1.50139,1.50188,61600000.0
2009-06-18 12:38:00,1.50167,1.50197,1.50167,1.50194,28399999.0
2009-06-18 12:39:00,1.5017,1.50191,1.50164,1.50183,34600000.0
2009-06-18 12:40:00,1.50192,1.50208,1.50172,1.50197,21000000.0
2009-06-18 12:41:00,1.50179,1.50184,1.50161,1.50161,23800000.0
2009-06-18 12:42:00,1.50178,1.50208,1.50168,1.50208,15800000.0
2009-06-18 12:43:00,1.50192,1.50199,1.50168,1.5018,49800000.0
2009-06-18 12:44:00,1.50175,1.50213,1.50175,1.50213,18000000.0
2009-06-18 12:45:00,1.50225,1.50233,1.5019,1.50213,31800000.0
2009-06-18 12:46:00,1.50189,1.50205,1.50157,1.5016,27600000.0
2009-06-18 12:47:00,1.50169,1.50176,1.50153,1.50172,49000000.0
2009-06-18 12:48:00,1.50127,1.502,1.5012,1.50192,38200000.0
2009-06-18 12:49:00,1.50197,1.50199,1.5016,1.50185,42200000.0
2009-06-18 12:50:00,1.50177,1.50202,1.50168,1.50197,51800000.0
2009-06-18 12:51:00,1.50202,1.50202,1.50123,1.50175,37400000.0
2009-06-18 12:52:00,1.50166,1.50216,1.50166,1.50213,14100000.0
2009-06-18 12:53:00,1.50237,1.50248,1.50228,1.50239,31800000.0
2009-06-18 12:54:00,1.50228,1.50242,1.50228,1.50242,6400000.0
2009-06-18 12:55:00,1.50245,1.50251,1.50226,1.50235,22800000.0
2009-06-18 12:56:00,1.50213,1.50244,1.50209,1.50231,56800000.0
2009-06-18 12:57:00,1.50233,1.50233,1.50185,1.50193,24200000.0
2009-06-18 12:58:00,1.5016,1.50211,1.50146,1.50197,27800000.0
2009-06-18 12:59:00,1.5016,1.50226,1.5016,1.50222,33400000.0
2009-06-18 13:00:00,1.50219,1.50224,1.50196,1.50209,16800000.0
2009-06-18 13:01:00,1.50215,1.50234,1.50212,1.50234,22800000.0
2009-06-18 13:02:00,1.50209,1.50238,1.50205,1.50238,28000000.0
2009-06-18 13:03:00,1.50221,1.50245,1.50203,1.50245,44799999.0
2009-06-18 13:04:00,1.50185,1.50225,1.50179,1.5021,52799999.0
2009-06-18 13:05:00,1.50204,1.50221,1.50196,1.50221,33800000.0
2009-06-18 13:06:00,1.50215,1.50215,1.50183,1.5019,27200000.0
2009-06-18 13:07:00,1.50205,1.50214,1.50183,1.50198,36000000.0
2009-06-18 13:08:00,1.50166,1.50189,1.50166,1.50183,9200000.0
2009-06-18 13:09:00,1.50165,1.50176,1.50128,1.50157,56200000.0
2009-06-18 13:10:00,1.5012,1.50161,1.5012,1.50146,13200000.0
2009-06-18 13:11:00,1.50112,1.50144,1.50112,1.50143,46600000.0
2009-06-18 13:12:00,1.50112,1.50146,1.50112,1.50132,20000000.0
2009-06-18 13:13:00,1.50143,1.50155,1.50127,1.50138,29000000.0
2009-06-18 13:14:00,1.50127,1.50144,1.50106,1.50129,67000000.0
2009-06-18 13:15:00,1.50128,1.50139,1.50108,1.50125,34000000.0
2009-06-18 13:16:00,1.50133,1.50144,1.50103,1.50144,38000000.0
2009-06-18 13:17:00,1.50147,1.50154,1.5014,1.50152,35600000.0
2009-06-18 13:18:00,1.50137,1.50148,1.50122,1.50124,47400000.0
2009-06-18 13:19:00,1.50127,1.50146,1.50117,1.50134,28400000.0
2009-06-18 13:20:00,1.50087,1.50105,1.50081,1.50089,16400000.0
2009-06-18 13:21:00,1.501,1.50118,1.50076,1.50111,38400000.0
2009-06-18 13:22:00,1.50074,1.50103,1.50063,1.50099,36600000.0
2009-06-18 13:23:00,1.50113,1.50132,1.50097,1.50127,35600000.0
2009-06-18 13:24:00,1.50104,1.5012,1.50093,1.50103,41200000.0
2009-06-18 13:25:00,1.50112,1.50128,1.50104,1.50124,50400001.0
2009-06-18 13:26:00,1.50093,1.50127,1.50088,1.50111,41400000.0
2009-06-18 13:27:00,1.5009,1.5009,1.50015,1.50078,65200000.0
2009-06-18 13:28:00,1.50053,1.50088,1.50049,1.50076,78599999.0
2009-06-18 13:29:00,1.50095,1.50124,1.5008,1.50112,31400000.0
2009-06-18 13:30:00,1.50138,1.50178,1.50122,1.50178,58399999.0
2009-06-18 13:31:00,1.5016,1.50201,1.50132,1.50199,30600000.0
2009-06-18 13:32:00,1.50148,1.50198,1.50132,1.50166,34200000.0
2009-06-18 13:33:00,1.5017,1.50182,1.50131,1.50158,37000000.0
2009-06-18 13:34:00,1.5014,1.50182,1.50135,1.50138,45400000.0
2009-06-18 13:35:00,1.5014,1.5015,1.5012,1.5015,25000000.0
2009-06-18 13:36:00,1.50141,1.50141,1.50097,1.50106,28000000.0
2009-06-18 13:37:00,1.5012,1.5012,1.50092,1.50119,21200000.0
2009-06-18 13:38:00,1.50056,1.50123,1.50056,1.50123,15800000.0
2009-06-18 13:39:00,1.50128,1.50158,1.50119,1.50142,31200000.0
2009-06-18 13:40:00,1.5008,1.50144,1.5008,1.50138,63999999.0
2009-06-18 13:41:00,1.50167,1.50167,1.50119,1.5014,28600000.0
2009-06-18 13:42:00,1.50123,1.50151,1.50123,1.50135,42400000.0
2009-06-18 13:43:00,1.50123,1.50161,1.50109,1.50153,48800000.0
2009-06-18 13:44:00,1.50147,1.50153,1.50128,1.50131,23600000.0
2009-06-18 13:45:00,1.50157,1.50157,1.50097,1.50104,23600000.0
2009-06-18 13:46:00,1.50092,1.50129,1.50092,1.50124,34200000.0
2009-06-18 13:47:00,1.50116,1.50143,1.50106,1.50143,16000000.0
2009-06-18 13:48:00,1.5014,1.50153,1.5014,1.50153,4300000.0
2009-06-18 13:49:00,1.50156,1.50171,1.50143,1.50167,57400001.0
2009-06-18 13:50:00,1.50121,1.50164,1.50121,1.50147,38600000.0
2009-06-18 13:51:00,1.50132,1.5015,1.50118,1.5014,27400000.0
2009-06-18 13:52:00,1.50103,1.50126,1.50082,1.50106,37800000.0
2009-06-18 13:53:00,1.50071,1.50117,1.50066,1.50117,41200000.0
2009-06-18 13:54:00,1.50091,1.50116,1.5009,1.50111,20800000.0
2009-06-18 13:55:00,1.50103,1.50131,1.50088,1.50123,28200000.0
2009-06-18 13:56:00,1.50122,1.50134,1.501,1.5012,69799999.0
2009-06-18 13:57:00,1.50149,1.50151,1.50122,1.50146,49800000.0
2009-06-18 13:58:00,1.5012,1.50149,1.5012,1.50149,21000000.0
2009-06-18 13:59:00,1.5014,1.50144,1.50097,1.50114,37000000.0
2009-06-18 14:00:00,1.50103,1.50134,1.50102,1.50127,34600000.0
2009-06-18 14:01:00,1.50128,1.50138,1.50098,1.50105,32800000.0
2009-06-18 14:02:00,1.50092,1.50136,1.50092,1.50122,65400000.0
2009-06-18 14:03:00,1.50098,1.50131,1.50094,1.5013,28800000.0
2009-06-18 14:04:00,1.50093,1.50131,1.50084,1.50113,23600000.0
2009-06-18 14:05:00,1.50114,1.50128,1.50087,1.50102,29400000.0
2009-06-18 14:06:00,1.501,1.50113,1.50089,1.50089,26800000.0
2009-06-18 14:07:00,1.50101,1.50114,1.50079,1.50114,17000000.0
2009-06-18 14:08:00,1.50095,1.50124,1.50095,1.50116,17800000.0
2009-06-18 14:09:00,1.50118,1.50118,1.50087,1.50102,43800000.0
2009-06-18 14:10:00,1.5009,1.50117,1.5009,1.501,37000000.0
2009-06-18 14:11:00,1.50075,1.50106,1.5004,1.501,38000000.0
2009-06-18 14:12:00,1.50075,1.501,1.50075,1.50096,31400000.0
2009-06-18 14:13:00,1.50103,1.50116,1.50085,1.50116,28400000.0
2009-06-18 14:14:00,1.50057,1.5011,1.50056,1.50101,33200000.0
2009-06-18 14:15:00,1.50103,1.5012,1.50096,1.50103,18200000.0
2009-06-18 14:16:00,1.50112,1.50123,1.50084,1.50115,39400000.0
2009-06-18 14:17:00,1.5009,1.5012,1.50086,1.50109,29200000.0
2009-06-18 14:18:00,1.50084,1.5011,1.50084,1.50105,25600000.0
2009-06-18 14:19:00,1.50098,1.50119,1.50079,1.50119,22400000.0
2009-06-18 14:20:00,1.50115,1.50115,1.50075,1.50095,36400000.0
2009-06-18 14:21:00,1.5007,1.50107,1.50064,1.50098,21600000.0
2009-06-18 14:22:00,1.50068,1.50106,1.50066,1.50101,38200000.0
2009-06-18 14:23:00,1.50065,1.50095,1.50026,1.50092,25600000.0
2009-06-18 14:24:00,1.5006,1.50101,1.5006,1.50084,42200001.0
2009-06-18 14:25:00,1.50103,1.50107,1.50084,1.50097,26800000.0
2009-06-18 14:26:00,1.50072,1.50106,1.50072,1.50106,31000000.0
2009-06-18 14:27:00,1.5009,1.50092,1.50015,1.5007,26800000.0
2009-06-18 14:28:00,1.50089,1.50093,1.50062,1.50093,41400000.0
2009-06-18 14:29:00,1.50093,1.50103,1.50073,1.50103,57400000.0
2009-06-18 14:30:00,1.50101,1.5013,1.50087,1.50087,32800000.0
2009-06-18 14:31:00,1.50085,1.50115,1.50075,1.50075,57600000.0
2009-06-18 14:32:00,1.5008,1.50115,1.50071,1.50097,54200000.0
2009-06-18 14:33:00,1.50077,1.50112,1.5007,1.50089,41000000.0
2009-06-18 14:34:00,1.50066,1.50091,1.50055,1.50072,58600000.0
2009-06-18 14:35:00,1.50075,1.50144,1.50075,1.50144,38200000.0
2009-06-18 14:36:00,1.50151,1.50181,1.50136,1.50171,27200000.0
2009-06-18 14:37:00,1.50169,1.50187,1.50147,1.5018,28600000.0
2009-06-18 14:38:00,1.50222,1.50489,1.50222,1.50489,11200000.0
2009-06-18 14:39:00,1.50531,1.50709,1.50531,1.50709,41400000.0
2009-06-18 14:40:00,1.50717,1.50846,1.50673,1.50842,23000000.0
2009-06-18 14:41:00,1.5087,1.50938,1.50747,1.50754,39200000.0
2009-06-18 14:42:00,1.50731,1.50973,1.50731,1.5094,32600000.0
2009-06-18 14:43:00,1.50921,1.51079,1.50895,1.50996,40000000.0
2009-06-18 14:44:00,1.50932,1.51056,1.50923,1.51036,37400000.0
2009-06-18 14:45:00,1.50995,1.51027,1.50967,1.50996,27400000.0
2009-06-18 14:46:00,1.51005,1.51043,1.50986,1.5103,28800000.0
2009-06-18 14:47:00,1.51035,1.51072,1.50945,1.50954,41800000.0
2009-06-18 14:48:00,1.50953,1.50976,1.50909,1.5097,53600000.0
2009-06-18 14:49:00,1.50972,1.51073,1.50967,1.51066,30600000.0
2009-06-18 14:50:00,1.51065,1.51077,1.51023,1.51046,24600000.0
2009-06-18 14:51:00,1.51049,1.51127,1.51021,1.51105,31000000.0
2009-06-18 14:52:00,1.5112,1.51252,1.5112,1.51166,31800000.0
2009-06-18 14:53:00,1.51141,1.51157,1.51086,1.51136,18600000.0
2009-06-18 14:54:00,1.51092,1.51175,1.51092,1.51172,25200000.0
2009-06-18 14:55:00,1.512,1.51271,1.51153,1.5118,52800000.0
2009-06-18 14:56:00,1.51208,1.51358,1.51203,1.51226,35800000.0
2009-06-18 14:57:00,1.51247,1.51283,1.51105,1.51115,27800000.0
2009-06-18 14:58:00,1.51073,1.51224,1.51073,1.51166,31400000.0
2009-06-18 14:59:00,1.51133,1.51238,1.51118,1.51238,46000000.0
2009-06-18 15:00:00,1.51265,1.51328,1.5121,1.51328,46800000.0
2009-06-18 15:01:00,1.51372,1.51372,1.51299,1.51318,45000000.0
2009-06-18 15:02:00,1.51302,1.51331,1.51282,1.51282,27200000.0
2009-06-18 15:03:00,1.51245,1.5129,1.51227,1.51285,50200000.0
2009-06-18 15:04:00,1.51288,1.51288,1.51207,1.51231,40200000.0
2009-06-18 15:05:00,1.51222,1.51233,1.51162,1.51169,34600000.0
2009-06-18 15:06:00,1.51192,1.51205,1.5116,1.51204,20600000.0
2009-06-18 15:07:00,1.51161,1.51183,1.51139,1.5116,49800000.0
2009-06-18 15:08:00,1.5117,1.5117,1.51115,1.51136,22800000.0
2009-06-18 15:09:00,1.51148,1.51164,1.5111,1.51153,37200000.0
2009-06-18 15:10:00,1.51153,1.51203,1.51129,1.51192,27000000.0
2009-06-18 15:11:00,1.51171,1.51226,1.51169,1.5122,44400000.0
2009-06-18 15:12:00,1.51202,1.51249,1.51202,1.51235,38799999.0
2009-06-18 15:13:00,1.51247,1.51261,1.51237,1.51253,37800000.0
2009-06-18 15:14:00,1.51227,1.51254,1.51206,1.5122,36800000.0
2009-06-18 15:15:00,1.51203,1.51243,1.51189,1.51243,19800000.0
2009-06-18 15:16:00,1.51201,1.51238,1.5119,1.51209,48400000.0
2009-06-18 15:17:00,1.51182,1.51203,1.51139,1.51195,38800000.0
2009-06-18 15:18:00,1.51195,1.51197,1.51157,1.51183,38200000.0
2009-06-18 15:19:00,1.51197,1.51197,1.51158,1.51186,70400000.0
2009-06-18 15:20:00,1.51167,1.51196,1.51135,1.51171,50800000.0
2009-06-18 15:21:00,1.51164,1.51172,1.51141,1.51153,40400000.0
2009-06-18 15:22:00,1.5117,1.51185,1.51153,1.51168,24000000.0
2009-06-18 15:23:00,1.51157,1.51165,1.5113,1.51145,46200000.0
2009-06-18 15:24:00,1.51167,1.51167,1.51103,1.51118,41400000.0
2009-06-18 15:25:00,1.51105,1.5114,1.51095,1.51113,45000000.0
2009-06-18 15:26:00,1.51093,1.51109,1.51086,1.51094,20800000.0
2009-06-18 15:27:00,1.51108,1.51137,1.51108,1.51136,28600000.0
2009-06-18 15:28:00,1.5111,1.51131,1.5111,1.51131,21600000.0
2009-06-18 15:29:00,1.51116,1.51148,1.51112,1.51144,15400000.0
2009-06-18 15:30:00,1.5114,1.51146,1.511,1.5112,27200000.0
2009-06-18 15:31:00,1.51093,1.51139,1.51093,1.51122,65599999.0
2009-06-18 15:32:00,1.51112,1.51146,1.51112,1.51146,18400000.0
2009-06-18 15:33:00,1.51148,1.51148,1.51105,1.51115,50000000.0
2009-06-18 15:34:00,1.51129,1.51141,1.51106,1.51112,31200000.0
2009-06-18 15:35:00,1.51143,1.51143,1.511,1.51138,37200000.0
2009-06-18 15:36:00,1.51102,1.51138,1.51102,1.51127,32800000.0
2009-06-18 15:37:00,1.51137,1.51139,1.51104,1.51114,83600001.0
2009-06-18 15:38:00,1.51092,1.51122,1.51091,1.51112,24400000.0
2009-06-18 15:39:00,1.51095,1.511,1.51005,1.51012,55800001.0
2009-06-18 15:40:00,1.51022,1.51022,1.50988,1.51022,26400000.0
2009-06-18 15:41:00,1.50995,1.51049,1.50995,1.51038,78399999.0
2009-06-18 15:42:00,1.51037,1.51065,1.51037,1.51054,24000000.0
2009-06-18 15:43:00,1.51038,1.51061,1.51033,1.5105,31800000.0
2009-06-18 15:44:00,1.5104,1.51072,1.51029,1.51072,52800001.0
2009-06-18 15:45:00,1.5106,1.51086,1.51047,1.51078,24200000.0
2009-06-18 15:46:00,1.51067,1.51082,1.51023,1.51042,30400000.0
2009-06-18 15:47:00,1.5108,1.5108,1.51034,1.51058,41200000.0
2009-06-18 15:48:00,1.51037,1.51048,1.50979,1.50991,49000000.0
2009-06-18 15:49:00,1.50982,1.50987,1.50946,1.50951,25000000.0
2009-06-18 15:50:00,1.50943,1.50979,1.50943,1.50974,17400000.0
2009-06-18 15:51:00,1.50975,1.50998,1.50975,1.50988,35200000.0
2009-06-18 15:52:00,1.50982,1.51018,1.50964,1.51011,42800000.0
2009-06-18 15:53:00,1.51032,1.51043,1.50995,1.51026,23600000.0
2009-06-18 15:54:00,1.5103,1.51061,1.5103,1.51049,20800000.0
2009-06-18 15:55:00,1.51065,1.51139,1.51051,1.51072,61200000.0
2009-06-18 15:56:00,1.51101,1.51106,1.51077,1.51099,36600000.0
2009-06-18 15:57:00,1.51081,1.51103,1.51081,1.51093,30600000.0
2009-06-18 15:58:00,1.51066,1.51104,1.51066,1.51095,39200000.0
2009-06-18 15:59:00,1.5108,1.51111,1.5107,1.51111,26600000.0
2009-06-18 16:00:00,1.51101,1.51145,1.5109,1.51102,29600000.0
2009-06-18 16:01:00,1.51115,1.51154,1.51096,1.51137,31000000.0
2009-06-18 16:02:00,1.51113,1.51133,1.51098,1.51109,30800000.0
2009-06-18 16:03:00,1.51108,1.51128,1.51092,1.51119,76600000.0
2009-06-18 16:04:00,1.51109,1.51132,1.51093,1.51093,29000000.0
2009-06-18 16:05:00,1.51105,1.51111,1.51079,1.51089,37000000.0
2009-06-18 16:06:00,1.5109,1.51111,1.51084,1.51101,43000000.0
2009-06-18 16:07:00,1.51115,1.51122,1.51091,1.51106,64800000.0
2009-06-18 16:08:00,1.51114,1.51116,1.51083,1.51105,31800000.0
2009-06-18 16:09:00,1.51085,1.51114,1.51043,1.51108,36000000.0
2009-06-18 16:10:00,1.51082,1.51131,1.51082,1.5112,19000000.0
2009-06-18 16:11:00,1.51111,1.51144,1.51107,1.51144,12800000.0
2009-06-18 16:12:00,1.5114,1.5114,1.51082,1.51104,36800000.0
2009-06-18 16:13:00,1.51113,1.51131,1.511,1.51127,57600000.0
2009-06-18 16:14:00,1.51123,1.51135,1.51099,1.51125,30000000.0
2009-06-18 16:15:00,1.51116,1.51133,1.51107,1.5113,46400000.0
2009-06-18 16:16:00,1.5112,1.51141,1.51109,1.51131,26200000.0
2009-06-18 16:17:00,1.51113,1.51204,1.51113,1.51165,32800000.0
2009-06-18 16:18:00,1.51142,1.51191,1.51142,1.51183,29600000.0
2009-06-18 16:19:00,1.51175,1.51185,1.51166,1.51168,40800000.0
2009-06-18 16:20:00,1.51172,1.51172,1.51115,1.51164,51400000.0
2009-06-18 16:21:00,1.51158,1.51158,1.51131,1.51147,40400000.0
2009-06-18 16:22:00,1.51156,1.51167,1.51124,1.51124,39400000.0
2009-06-18 16:23:00,1.51128,1.51149,1.51114,1.51114,78800001.0
2009-06-18 16:24:00,1.51113,1.51142,1.51098,1.5113,47000000.0
2009-06-18 16:25:00,1.51095,1.51123,1.51089,1.51115,43600000.0
2009-06-18 16:26:00,1.5107,1.51119,1.5107,1.51092,59800000.0
2009-06-18 16:27:00,1.51088,1.51117,1.51077,1.51117,17500000.0
2009-06-18 16:28:00,1.51115,1.51134,1.5111,1.51132,16400000.0
2009-06-18 16:29:00,1.51157,1.51174,1.51096,1.51103,45000000.0
2009-06-18 16:30:00,1.51117,1.51123,1.51094,1.51119,22600000.0
2009-06-18 16:31:00,1.51127,1.51127,1.51081,1.51081,17400000.0
2009-06-18 16:32:00,1.51081,1.51105,1.51081,1.51094,23400000.0
2009-06-18 16:33:00,1.51078,1.51097,1.51075,1.51093,40400000.0
2009-06-18 16:34:00,1.5108,1.51101,1.5108,1.51088,6200000.0
2009-06-18 16:35:00,1.51115,1.5112,1.51089,1.51091,29200000.0
2009-06-18 16:36:00,1.51112,1.51112,1.51026,1.511,48000000.0
2009-06-18 16:37:00,1.51122,1.51124,1.51081,1.51092,75599999.0
2009-06-18 16:38:00,1.51096,1.51118,1.51085,1.51118,29600000.0
2009-06-18 16:39:00,1.51088,1.51095,1.51077,1.51095,43000000.0
2009-06-18 16:40:00,1.51091,1.51091,1.51023,1.51032,37600000.0
2009-06-18 16:41:00,1.5103,1.51036,1.51011,1.51029,44200000.0
2009-06-18 16:42:00,1.50975,1.51017,1.50972,1.50985,38200000.0
2009-06-18 16:43:00,1.50971,1.5099,1.50954,1.50986,53800000.0
2009-06-18 16:44:00,1.50928,1.50974,1.50923,1.50948,68800000.0
2009-06-18 16:45:00,1.50937,1.50948,1.50888,1.50899,40800000.0
2009-06-18 16:46:00,1.5084,1.50917,1.50834,1.50906,21500000.0
2009-06-18 16:47:00,1.50927,1.50948,1.50915,1.50934,23000000.0
2009-06-18 16:48:00,1.50898,1.50948,1.50898,1.50938,41600000.0
2009-06-18 16:49:00,1.5094,1.50953,1.50929,1.50948,36400000.0
2009-06-18 16:50:00,1.50925,1.50939,1.5092,1.50925,62000000.0
2009-06-18 16:51:00,1.50913,1.50916,1.50896,1.50909,23000000.0
2009-06-18 16:52:00,1.5089,1.50918,1.5089,1.50908,47400000.0
2009-06-18 16:53:00,1.50903,1.50938,1.50895,1.50938,25800000.0
2009-06-18 16:54:00,1.50915,1.50943,1.50915,1.50934,23800000.0
2009-06-18 16:55:00,1.50935,1.50942,1.50916,1.50922,22200000.0
2009-06-18 16:56:00,1.50919,1.5094,1.50919,1.50933,55600001.0
2009-06-18 16:57:00,1.5094,1.50952,1.50929,1.50946,59200000.0
2009-06-18 16:58:00,1.5092,1.50951,1.5092,1.50938,13800000.0
2009-06-18 16:59:00,1.50932,1.51007,1.50929,1.51007,34800000.0
2009-06-18 17:00:00,1.51015,1.51043,1.50982,1.51042,33600000.0
2009-06-18 17:01:00,1.51042,1.51044,1.51008,1.51009,29600000.0
2009-06-18 17:02:00,1.51015,1.5103,1.5099,1.51007,34600000.0
2009-06-18 17:03:00,1.51006,1.51048,1.51001,1.51048,59800000.0
2009-06-18 17:04:00,1.51017,1.51063,1.5101,1.51063,34599999.0
2009-06-18 17:05:00,1.51083,1.51084,1.51019,1.51019,20200000.0
2009-06-18 17:06:00,1.51036,1.51055,1.51029,1.51052,36600000.0
2009-06-18 17:07:00,1.51027,1.51054,1.51014,1.51053,30200000.0
2009-06-18 17:08:00,1.5102,1.51048,1.5102,1.51036,16400000.0
2009-06-18 17:09:00,1.51042,1.51044,1.51021,1.51044,41000000.0
2009-06-18 17:10:00,1.51028,1.51043,1.5102,1.51026,21200000.0
2009-06-18 17:11:00,1.5102,1.51033,1.51006,1.51033,16600000.0
2009-06-18 17:12:00,1.51025,1.51062,1.51019,1.51061,17300000.0
2009-06-18 17:13:00,1.51054,1.51069,1.51052,1.51054,53600001.0
2009-06-18 17:14:00,1.51053,1.51077,1.51039,1.51075,33200000.0
2009-06-18 17:15:00,1.51055,1.51055,1.51012,1.51027,34400000.0
2009-06-18 17:16:00,1.51023,1.51066,1.51018,1.51061,46400000.0
2009-06-18 17:17:00,1.51064,1.5107,1.51028,1.51037,50199999.0
2009-06-18 17:18:00,1.51043,1.51049,1.51022,1.5104,27800000.0
2009-06-18 17:19:00,1.51035,1.51051,1.51019,1.51038,18000000.0
2009-06-18 17:20:00,1.51017,1.51075,1.51017,1.51071,26400000.0
2009-06-18 17:21:00,1.5107,1.51107,1.51064,1.51106,35000000.0
2009-06-18 17:22:00,1.5107,1.51121,1.51066,1.51121,29600000.0
2009-06-18 17:23:00,1.51123,1.51126,1.511,1.511,19000000.0
2009-06-18 17:24:00,1.51107,1.51115,1.51078,1.51114,42800000.0
2009-06-18 17:25:00,1.51103,1.51137,1.51092,1.51137,18800000.0
2009-06-18 17:26:00,1.51125,1.51133,1.51083,1.51083,35400000.0
2009-06-18 17:27:00,1.51117,1.51117,1.51014,1.5106,47200000.0
2009-06-18 17:28:00,1.51046,1.51087,1.51046,1.51083,21800000.0
2009-06-18 17:29:00,1.51037,1.51061,1.51014,1.51027,22600000.0
2009-06-18 17:30:00,1.50998,1.51064,1.50993,1.51026,28000000.0
2009-06-18 17:31:00,1.5103,1.51036,1.50989,1.51011,39599999.0
2009-06-18 17:32:00,1.50995,1.51023,1.50971,1.51023,23200000.0
2009-06-18 17:33:00,1.51015,1.51053,1.51014,1.51035,21800000.0
2009-06-18 17:34:00,1.51037,1.51039,1.50987,1.50987,14800000.0
2009-06-18 17:35:00,1.50999,1.50999,1.50982,1.5099,24800000.0
2009-06-18 17:36:00,1.51001,1.51011,1.5097,1.50975,23800000.0
2009-06-18 17:37:00,1.51024,1.51032,1.50982,1.51025,33400000.0
2009-06-18 17:38:00,1.51036,1.5108,1.51036,1.51055,26200000.0
2009-06-18 17:39:00,1.51054,1.51056,1.51012,1.51046,15400000.0
2009-06-18 17:40:00,1.51028,1.51075,1.51028,1.51075,32200000.0
2009-06-18 17:41:00,1.51075,1.51075,1.51011,1.51034,27000000.0
2009-06-18 17:42:00,1.51034,1.51077,1.51034,1.51067,32800000.0
2009-06-18 17:43:00,1.51077,1.51085,1.51049,1.51073,33200000.0
2009-06-18 17:44:00,1.51055,1.51075,1.51025,1.51072,35000000.0
2009-06-18 17:45:00,1.51097,1.51105,1.51084,1.5109,48500000.0
2009-06-18 17:46:00,1.51097,1.51097,1.5107,1.51079,20800000.0
2009-06-18 17:47:00,1.51092,1.51092,1.51058,1.51089,84000000.0
2009-06-18 17:48:00,1.51078,1.51115,1.51078,1.51114,29800000.0
2009-06-18 17:49:00,1.51115,1.51121,1.51092,1.51092,51400000.0
2009-06-18 17:50:00,1.511,1.51124,1.511,1.51122,14000000.0
2009-06-18 17:51:00,1.51107,1.51123,1.51107,1.51108,67800002.0
2009-06-18 17:52:00,1.51074,1.51121,1.51074,1.51121,19600000.0
2009-06-18 17:53:00,1.51105,1.51148,1.511,1.51143,33600000.0
2009-06-18 17:54:00,1.51161,1.5119,1.51135,1.5119,30200000.0
2009-06-18 17:55:00,1.5121,1.51257,1.51204,1.51248,53200000.0
2009-06-18 17:56:00,1.5124,1.51337,1.51237,1.51321,49200000.0
2009-06-18 17:57:00,1.51318,1.51389,1.51314,1.51371,35000000.0
2009-06-18 17:58:00,1.51376,1.51412,1.51368,1.51406,53000000.0
2009-06-18 17:59:00,1.5139,1.5139,1.51296,1.51296,12000000.0
2009-06-18 18:00:00,1.51325,1.51329,1.51296,1.51329,38600000.0
2009-06-18 18:01:00,1.5132,1.51405,1.5132,1.51402,37999999.0
2009-06-18 18:02:00,1.51382,1.5143,1.51371,1.51428,18800000.0
2009-06-18 18:03:00,1.5141,1.51443,1.51403,1.51427,46000000.0
2009-06-18 18:04:00,1.51402,1.51424,1.51387,1.51415,20800000.0
2009-06-18 18:05:00,1.51402,1.51402,1.51388,1.51391,32800000.0
2009-06-18 18:06:00,1.51387,1.51396,1.5136,1.51372,38000000.0
2009-06-18 18:07:00,1.51354,1.51354,1.51327,1.51335,15600000.0
2009-06-18 18:08:00,1.5132,1.51361,1.5132,1.51358,19200000.0
2009-06-18 18:09:00,1.51366,1.51372,1.51336,1.51339,45000000.0
2009-06-18 18:10:00,1.51353,1.51363,1.51322,1.51339,36800000.0
2009-06-18 18:11:00,1.5136,1.5136,1.51313,1.51317,71399999.0
2009-06-18 18:12:00,1.51305,1.5134,1.51305,1.5133,17800000.0
2009-06-18 18:13:00,1.51342,1.51342,1.51309,1.51324,19600000.0
2009-06-18 18:14:00,1.51292,1.51316,1.51292,1.51313,18200000.0
2009-06-18 18:15:00,1.51313,1.51325,1.51298,1.5131,43200001.0
2009-06-18 18:16:00,1.51305,1.51311,1.51276,1.51276,31200000.0
2009-06-18 18:17:00,1.51292,1.51332,1.51286,1.51305,33600000.0
2009-06-18 18:18:00,1.51286,1.51309,1.51286,1.51309,8600000.0
2009-06-18 18:19:00,1.51298,1.51313,1.51282,1.51288,43200000.0
2009-06-18 18:20:00,1.51264,1.51316,1.51264,1.513,23000000.0
2009-06-18 18:21:00,1.51303,1.51303,1.51272,1.51284,13000000.0
2009-06-18 18:22:00,1.51274,1.51284,1.51256,1.51256,14800000.0
2009-06-18 18:23:00,1.51247,1.51276,1.51236,1.51268,24400000.0
2009-06-18 18:24:00,1.51261,1.51274,1.5125,1.5127,48400000.0
2009-06-18 18:25:00,1.51268,1.51271,1.51252,1.51271,20200000.0
2009-06-18 18:26:00,1.51255,1.51278,1.51251,1.51254,24000000.0
2009-06-18 18:27:00,1.5128,1.51309,1.5128,1.51296,36600000.0
2009-06-18 18:28:00,1.51271,1.51288,1.51271,1.51282,43600000.0
2009-06-18 18:29:00,1.51297,1.51302,1.51275,1.513,41200000.0
2009-06-18 18:30:00,1.51279,1.51313,1.51279,1.51309,41600001.0
2009-06-18 18:31:00,1.51327,1.51327,1.51305,1.51313,16800000.0
2009-06-18 18:32:00,1.51288,1.51327,1.51288,1.51327,18400000.0
2009-06-18 18:33:00,1.51318,1.5132,1.51304,1.51318,63799999.0
2009-06-18 18:34:00,1.51323,1.51331,1.51302,1.51327,78799999.0
2009-06-18 18:35:00,1.51305,1.51329,1.51299,1.51329,15600000.0
2009-06-18 18:36:00,1.51294,1.51314,1.51294,1.51314,3400000.0
2009-06-18 18:37:00,1.51326,1.5135,1.51316,1.51332,50800000.0
2009-06-18 18:38:00,1.51347,1.51347,1.51312,1.51317,43000000.0
2009-06-18 18:39:00,1.5133,1.51341,1.51308,1.51336,21600000.0
2009-06-18 18:40:00,1.51303,1.5133,1.51297,1.51319,45400000.0
2009-06-18 18:41:00,1.51322,1.51324,1.51282,1.51308,34800000.0
2009-06-18 18:42:00,1.51313,1.51323,1.51287,1.51287,12400000.0
2009-06-18 18:43:00,1.51308,1.51317,1.51288,1.51288,35400000.0
2009-06-18 18:44:00,1.51247,1.51284,1.51236,1.51278,35800000.0
2009-06-18 18:45:00,1.51253,1.51284,1.51252,1.51274,53800000.0
2009-06-18 18:46:00,1.51273,1.5132,1.51273,1.51312,23800000.0
2009-06-18 18:47:00,1.51311,1.51329,1.51301,1.51322,33800000.0
2009-06-18 18:48:00,1.51305,1.51328,1.51305,1.51322,51800000.0
2009-06-18 18:49:00,1.51308,1.51336,1.51308,1.51336,22400000.0
2009-06-18 18:50:00,1.51334,1.51339,1.513,1.51309,86600002.0
2009-06-18 18:51:00,1.51324,1.51329,1.51287,1.51314,30200000.0
2009-06-18 18:52:00,1.51302,1.5132,1.51302,1.5132,23400000.0
2009-06-18 18:53:00,1.51306,1.51322,1.51298,1.51304,62600000.0
2009-06-18 18:54:00,1.513,1.5131,1.51285,1.51303,46000000.0
2009-06-18 18:55:00,1.51266,1.51295,1.51266,1.51295,20000000.0
2009-06-18 18:56:00,1.51284,1.51296,1.51284,1.51284,18800000.0
2009-06-18 18:57:00,1.513,1.51302,1.51293,1.51295,4400000.0
2009-06-18 18:58:00,1.51277,1.5131,1.51277,1.51292,13200000.0
2009-06-18 18:59:00,1.51292,1.51301,1.51275,1.51275,41400000.0
2009-06-18 19:00:00,1.51253,1.51271,1.51242,1.51265,56800001.0
2009-06-18 19:01:00,1.51257,1.51257,1.51238,1.51242,34400000.0
2009-06-18 19:02:00,1.51253,1.51273,1.5125,1.51252,26000000.0
2009-06-18 19:03:00,1.51269,1.51272,1.51243,1.51252,27400000.0
2009-06-18 19:04:00,1.51242,1.51277,1.51242,1.51273,30600000.0
2009-06-18 19:05:00,1.51272,1.51281,1.51252,1.51275,62800000.0
2009-06-18 19:06:00,1.51256,1.51299,1.51256,1.51267,69600000.0
2009-06-18 19:07:00,1.51276,1.51283,1.5127,1.5128,27400000.0
2009-06-18 19:08:00,1.51266,1.51291,1.51266,1.5128,20800000.0
2009-06-18 19:09:00,1.51262,1.51282,1.51262,1.51273,25700000.0
2009-06-18 19:10:00,1.51275,1.51304,1.51275,1.51293,27200000.0
2009-06-18 19:11:00,1.51294,1.513,1.51264,1.51282,33600000.0
2009-06-18 19:12:00,1.51298,1.51302,1.51272,1.51284,49200000.0
2009-06-18 19:13:00,1.51278,1.51301,1.51267,1.51295,39600000.0
2009-06-18 19:14:00,1.51288,1.51317,1.51288,1.51314,21800000.0
2009-06-18 19:15:00,1.51306,1.51321,1.513,1.51321,32200000.0
2009-06-18 19:16:00,1.5132,1.5132,1.51281,1.51317,34400000.0
2009-06-18 19:17:00,1.51302,1.51313,1.5128,1.51301,40800000.0
2009-06-18 19:18:00,1.51289,1.51301,1.51276,1.51286,27200000.0
2009-06-18 19:19:00,1.51308,1.51314,1.51284,1.51294,60600000.0
2009-06-18 19:20:00,1.51307,1.51313,1.51287,1.51295,22000000.0
2009-06-18 19:21:00,1.51315,1.51323,1.51284,1.51306,54800000.0
2009-06-18 19:22:00,1.51277,1.51309,1.51277,1.51297,17800000.0
2009-06-18 19:23:00,1.51304,1.51331,1.51304,1.5132,28000000.0
2009-06-18 19:24:00,1.5132,1.51348,1.51309,1.51348,16000000.0
2009-06-18 19:25:00,1.51353,1.51357,1.51324,1.5133,28600000.0
2009-06-18 19:26:00,1.51314,1.5134,1.51314,1.51337,20400000.0
2009-06-18 19:27:00,1.51344,1.51354,1.51322,1.51328,64200000.0
2009-06-18 19:28:00,1.51312,1.51344,1.51312,1.51344,12600000.0
2009-06-18 19:29:00,1.51338,1.51344,1.51305,1.51332,46400000.0
2009-06-18 19:30:00,1.5135,1.51357,1.51326,1.51352,50800000.0
2009-06-18 19:31:00,1.5134,1.51361,1.51325,1.51354,47400000.0
2009-06-18 19:32:00,1.51358,1.51377,1.51343,1.51362,50600000.0
2009-06-18 19:33:00,1.51361,1.51396,1.51359,1.51378,54000000.0
2009-06-18 19:34:00,1.51355,1.51387,1.51355,1.51372,21800000.0
2009-06-18 19:35:00,1.51374,1.51379,1.51334,1.51376,49800000.0
2009-06-18 19:36:00,1.51336,1.51394,1.51336,1.51391,46200000.0
2009-06-18 19:37:00,1.51382,1.514,1.51365,1.51397,28600000.0
2009-06-18 19:38:00,1.51339,1.51371,1.5132,1.51359,32200000.0
2009-06-18 19:39:00,1.51356,1.51371,1.51348,1.51361,36800000.0
2009-06-18 19:40:00,1.51318,1.51363,1.51318,1.5135,17000000.0
2009-06-18 19:41:00,1.51338,1.51375,1.51334,1.51358,41800000.0
2009-06-18 19:42:00,1.51346,1.51397,1.51346,1.51397,25400000.0
2009-06-18 19:43:00,1.51402,1.51406,1.51374,1.51389,86399998.0
2009-06-18 19:44:00,1.5137,1.51396,1.5137,1.51392,8600000.0
2009-06-18 19:45:00,1.51389,1.51404,1.5138,1.514,25200000.0
2009-06-18 19:46:00,1.51387,1.51387,1.51385,1.51385,6600000.0
2009-06-18 19:47:00,1.51389,1.51395,1.51362,1.51392,70200001.0
2009-06-18 19:48:00,1.5135,1.51389,1.51346,1.51351,26000000.0
2009-06-18 19:49:00,1.51372,1.51376,1.51343,1.51343,89599998.0
2009-06-18 19:50:00,1.51328,1.5138,1.51328,1.51361,32000000.0
2009-06-18 19:51:00,1.51369,1.51391,1.51364,1.51381,32400000.0
2009-06-18 19:52:00,1.51333,1.5136,1.51325,1.51353,18200000.0
2009-06-18 19:53:00,1.51349,1.51358,1.51337,1.51347,11600000.0
2009-06-18 19:54:00,1.51331,1.51353,1.51327,1.51337,54200000.0
2009-06-18 19:55:00,1.51341,1.51357,1.51337,1.51339,48000000.0
2009-06-18 19:56:00,1.5132,1.51358,1.5132,1.51353,21800000.0
2009-06-18 19:57:00,1.51357,1.51357,1.51313,1.51341,32200000.0
2009-06-18 19:58:00,1.5132,1.51355,1.5132,1.51354,32200000.0
2009-06-18 19:59:00,1.5129,1.51311,1.51262,1.51282,82600002.0
2009-06-18 20:00:00,1.5127,1.51293,1.51256,1.51267,34400000.0
2009-06-18 20:01:00,1.5128,1.51314,1.51265,1.51282,82000002.0
2009-06-18 20:02:00,1.51265,1.51284,1.51253,1.51265,29200000.0
2009-06-18 20:03:00,1.51263,1.5129,1.51253,1.51271,34800000.0
2009-06-18 20:04:00,1.51266,1.51289,1.5126,1.51277,27200000.0
2009-06-18 20:05:00,1.5123,1.51232,1.51177,1.51178,25600000.0
2009-06-18 20:06:00,1.51135,1.51167,1.51128,1.51146,60000001.0
2009-06-18 20:07:00,1.5115,1.5115,1.51121,1.51148,17600000.0
2009-06-18 20:08:00,1.5113,1.5114,1.51115,1.51135,57200000.0
2009-06-18 20:09:00,1.51148,1.51152,1.51111,1.5115,45400000.0
2009-06-18 20:10:00,1.5112,1.51165,1.5112,1.51155,53200001.0
2009-06-18 20:11:00,1.51138,1.5116,1.51124,1.51148,46400000.0
2009-06-18 20:12:00,1.51123,1.5118,1.51117,1.51175,42400000.0
2009-06-18 20:13:00,1.51177,1.5118,1.51109,1.51137,33400000.0
2009-06-18 20:14:00,1.51138,1.51174,1.51116,1.51174,26200000.0
2009-06-18 20:15:00,1.51151,1.51193,1.51148,1.51174,57000000.0
2009-06-18 20:16:00,1.51128,1.51196,1.51128,1.51196,92400002.0
2009-06-18 20:17:00,1.5119,1.51203,1.51172,1.51175,28400000.0
2009-06-18 20:18:00,1.51158,1.51204,1.51158,1.51186,20800000.0
2009-06-18 20:19:00,1.51168,1.51189,1.51154,1.51166,12200000.0
2009-06-18 20:20:00,1.51115,1.51166,1.51115,1.51154,46600000.0
2009-06-18 20:21:00,1.5116,1.51168,1.5111,1.51138,72000000.0
2009-06-18 20:22:00,1.5112,1.51135,1.5111,1.51122,26800000.0
2009-06-18 20:23:00,1.51116,1.51144,1.51106,1.51122,34800000.0
2009-06-18 20:24:00,1.51118,1.51179,1.51118,1.51166,28200000.0
2009-06-18 20:25:00,1.51153,1.51168,1.51123,1.51147,59400000.0
2009-06-18 20:26:00,1.51143,1.51143,1.51113,1.51124,52200001.0
2009-06-18 20:27:00,1.5114,1.5114,1.51096,1.51098,59400000.0
2009-06-18 20:28:00,1.51051,1.51098,1.51051,1.51082,63200000.0
2009-06-18 20:29:00,1.51085,1.51094,1.51033,1.51074,56000000.0
2009-06-18 20:30:00,1.51057,1.51086,1.51038,1.51046,42600000.0
2009-06-18 20:31:00,1.51035,1.51054,1.51016,1.51053,20600000.0
2009-06-18 20:32:00,1.51013,1.51042,1.51002,1.51013,17000000.0
2009-06-18 20:33:00,1.51037,1.51042,1.51011,1.5104,44400000.0
2009-06-18 20:34:00,1.5105,1.51051,1.51008,1.51029,44000001.0
2009-06-18 20:35:00,1.5104,1.51066,1.5103,1.51061,32000000.0
2009-06-18 20:36:00,1.5105,1.51077,1.51042,1.5107,25600000.0
2009-06-18 20:37:00,1.5106,1.5106,1.51013,1.51026,15400000.0
2009-06-18 20:38:00,1.51014,1.5106,1.51014,1.51049,17000000.0
2009-06-18 20:39:00,1.51033,1.5106,1.5103,1.51033,54199999.0
2009-06-18 20:40:00,1.51005,1.51058,1.51005,1.51049,24800000.0
2009-06-18 20:41:00,1.51013,1.51036,1.50998,1.51018,57600000.0
2009-06-18 20:42:00,1.51005,1.51039,1.51005,1.51022,33800000.0
2009-06-18 20:43:00,1.51003,1.51015,1.50992,1.5101,41600000.0
2009-06-18 20:44:00,1.50979,1.51018,1.50979,1.50999,45200000.0
2009-06-18 20:45:00,1.51005,1.51007,1.50983,1.50999,26200000.0
2009-06-18 20:46:00,1.50985,1.51015,1.50958,1.50977,20200000.0
2009-06-18 20:47:00,1.50941,1.50989,1.50935,1.50981,22000000.0
2009-06-18 20:48:00,1.50968,1.50983,1.50953,1.50975,59600000.0
2009-06-18 20:49:00,1.5099,1.50993,1.50955,1.50956,55600000.0
2009-06-18 20:50:00,1.50938,1.50971,1.50938,1.50971,17600000.0
2009-06-18 20:51:00,1.50984,1.50997,1.50963,1.50986,60800000.0
2009-06-18 20:52:00,1.50977,1.50992,1.50955,1.50963,64200001.0
2009-06-18 20:53:00,1.50967,1.50996,1.50962,1.50993,23000000.0
2009-06-18 20:54:00,1.50977,1.51012,1.50977,1.50984,54000001.0
2009-06-18 20:55:00,1.50994,1.50994,1.50956,1.50964,45700000.0
2009-06-18 20:56:00,1.50958,1.50991,1.50958,1.50982,41400000.0
2009-06-18 20:57:00,1.50982,1.50997,1.50959,1.50977,24000000.0
2009-06-18 20:58:00,1.50962,1.50985,1.50962,1.50974,55000000.0
2009-06-18 20:59:00,1.50965,1.50982,1.50943,1.50952,27000000.0
2009-06-18 21:00:00,1.50925,1.50951,1.50909,1.50935,41000000.0
2009-06-18 21:01:00,1.5094,1.50945,1.50903,1.50923,24800000.0
2009-06-18 21:02:00,1.50917,1.50964,1.50917,1.50964,15200000.0
2009-06-18 21:03:00,1.50946,1.50961,1.50944,1.50948,18000000.0
2009-06-18 21:04:00,1.50928,1.50947,1.50924,1.50929,26200000.0
2009-06-18 21:05:00,1.50931,1.50958,1.50928,1.50955,46800000.0
2009-06-18 21:06:00,1.50908,1.50964,1.50908,1.5096,28200000.0
2009-06-18 21:07:00,1.50967,1.50969,1.50942,1.50959,50800000.0
2009-06-18 21:08:00,1.50976,1.50985,1.50949,1.50964,27600000.0
2009-06-18 21:09:00,1.50965,1.51021,1.50965,1.5102,32600000.0
2009-06-18 21:10:00,1.51032,1.51043,1.51,1.51033,72200000.0
2009-06-18 21:11:00,1.51026,1.5103,1.50998,1.51016,42000000.0
2009-06-18 21:12:00,1.51002,1.5103,1.51002,1.5103,11800000.0
2009-06-18 21:13:00,1.51037,1.51037,1.51003,1.51021,66400000.0
2009-06-18 21:14:00,1.51009,1.51012,1.50985,1.50988,34600000.0
2009-06-18 21:15:00,1.5101,1.51022,1.50995,1.51001,24600000.0
2009-06-18 21:16:00,1.50971,1.51012,1.50971,1.51012,16600000.0
2009-06-18 21:17:00,1.51015,1.51019,1.50963,1.50965,54000000.0
2009-06-18 21:18:00,1.50977,1.50988,1.50967,1.50985,30600000.0
2009-06-18 21:19:00,1.50993,1.51021,1.5099,1.51015,29400000.0
2009-06-18 21:20:00,1.50997,1.51005,1.5098,1.50996,42600000.0
2009-06-18 21:21:00,1.51002,1.51023,1.50989,1.51018,26200000.0
2009-06-18 21:22:00,1.50987,1.51002,1.5098,1.50992,37000000.0
2009-06-18 21:23:00,1.50989,1.50999,1.50967,1.50971,30800000.0
2009-06-18 21:24:00,1.50958,1.50978,1.50958,1.50978,35200000.0
2009-06-18 21:25:00,1.50963,1.50979,1.50963,1.50974,22000000.0
2009-06-18 21:26:00,1.50948,1.50979,1.50948,1.50973,15000000.0
2009-06-18 21:27:00,1.50981,1.50981,1.50958,1.5097,19600000.0
2009-06-18 21:28:00,1.50955,1.50983,1.50955,1.50965,14200000.0
2009-06-18 21:29:00,1.50968,1.51,1.50968,1.5099,62600000.0
2009-06-18 21:30:00,1.51002,1.51018,1.50983,1.51016,57200001.0
2009-06-18 21:31:00,1.51015,1.51033,1.50995,1.51012,57200000.0
2009-06-18 21:32:00,1.51015,1.51015,1.50984,1.51008,40000000.0
2009-06-18 21:33:00,1.51005,1.51025,1.5098,1.51025,43800000.0
2009-06-18 21:34:00,1.50998,1.5102,1.50985,1.50998,20600000.0
2009-06-18 21:35:00,1.51002,1.51004,1.5097,1.50978,55600001.0
2009-06-18 21:36:00,1.50941,1.5099,1.50941,1.5098,40200000.0
2009-06-18 21:37:00,1.50979,1.50983,1.50958,1.5097,40600000.0
2009-06-18 21:38:00,1.50966,1.5099,1.50966,1.50986,48000000.0
2009-06-18 21:39:00,1.5097,1.50988,1.50958,1.50983,30200000.0
2009-06-18 21:40:00,1.50981,1.50994,1.50972,1.50994,44500000.0
2009-06-18 21:41:00,1.51002,1.51007,1.5098,1.50987,54800000.0
2009-06-18 21:42:00,1.50967,1.51012,1.50967,1.51002,34200000.0
2009-06-18 21:43:00,1.50986,1.51012,1.50983,1.51007,38600000.0
2009-06-18 21:44:00,1.50978,1.5102,1.50974,1.51004,34000000.0
2009-06-18 21:45:00,1.50998,1.51034,1.50998,1.51028,75799999.0
2009-06-18 21:46:00,1.50988,1.51013,1.50987,1.50998,42800000.0
2009-06-18 21:47:00,1.51003,1.51013,1.50987,1.51,36900000.0
2009-06-18 21:48:00,1.50983,1.51006,1.50977,1.50994,60600002.0
2009-06-18 21:49:00,1.50973,1.50973,1.50952,1.50968,20000000.0
2009-06-18 21:50:00,1.50967,1.50985,1.50958,1.50973,29400000.0
2009-06-18 21:51:00,1.50967,1.50967,1.50932,1.50947,36400000.0
2009-06-18 21:52:00,1.50926,1.50953,1.50926,1.50953,55400000.0
2009-06-18 21:53:00,1.50957,1.50957,1.50908,1.50935,31800000.0
2009-06-18 21:54:00,1.50945,1.50966,1.50927,1.50966,73000000.0
2009-06-18 21:55:00,1.50963,1.50972,1.50954,1.50969,56600000.0
2009-06-18 21:56:00,1.50941,1.5096,1.50941,1.50958,13800000.0
2009-06-18 21:57:00,1.50958,1.50959,1.50944,1.50959,22600000.0
2009-06-18 21:58:00,1.50965,1.50965,1.50918,1.50928,43400000.0
2009-06-18 21:59:00,1.50932,1.50937,1.50907,1.50917,32400000.0
2009-06-18 22:00:00,1.50905,1.50949,1.50905,1.5093,39599999.0
2009-06-18 22:01:00,1.50936,1.50969,1.50931,1.50939,60400000.0
2009-06-18 22:02:00,1.50904,1.50961,1.50904,1.50956,25200000.0
2009-06-18 22:03:00,1.50987,1.51004,1.50961,1.50973,31200000.0
2009-06-18 22:04:00,1.50971,1.51007,1.50971,1.51003,17600000.0
2009-06-18 22:05:00,1.50995,1.50995,1.50949,1.50964,34000000.0
2009-06-18 22:06:00,1.50937,1.50962,1.50937,1.5096,70600000.0
2009-06-18 22:07:00,1.50965,1.50971,1.50919,1.50956,40600000.0
2009-06-18 22:08:00,1.50929,1.50989,1.50929,1.50977,37200000.0
2009-06-18 22:09:00,1.50982,1.50985,1.50957,1.50966,23400000.0
2009-06-18 22:10:00,1.5096,1.50963,1.50942,1.50954,27800000.0
2009-06-18 22:11:00,1.50954,1.50965,1.50937,1.50956,81800000.0
2009-06-18 22:12:00,1.5096,1.5099,1.5095,1.50977,44400000.0
2009-06-18 22:13:00,1.50975,1.50984,1.50959,1.50968,67400000.0
2009-06-18 22:14:00,1.50955,1.50998,1.50955,1.50978,10400000.0
2009-06-18 22:15:00,1.5098,1.50994,1.5098,1.50989,26200000.0
2009-06-18 22:16:00,1.50965,1.50978,1.5096,1.50965,16400000.0
2009-06-18 22:17:00,1.50988,1.50991,1.50959,1.50987,34200000.0
2009-06-18 22:18:00,1.50979,1.50992,1.50949,1.50968,28000000.0
2009-06-18 22:19:00,1.50982,1.51002,1.50979,1.50979,31600000.0
2009-06-18 22:20:00,1.51005,1.51005,1.50972,1.50988,31000000.0
2009-06-18 22:21:00,1.50988,1.50996,1.5098,1.5098,25400000.0
2009-06-18 22:22:00,1.50976,1.51005,1.50976,1.50979,30600000.0
2009-06-18 22:23:00,1.51001,1.51001,1.50984,1.50998,28800000.0
2009-06-18 22:24:00,1.50965,1.50995,1.50965,1.50983,12600000.0
2009-06-18 22:25:00,1.50997,1.51023,1.50984,1.50984,17800000.0
2009-06-18 22:26:00,1.50993,1.50999,1.50959,1.50987,45600000.0
2009-06-18 22:27:00,1.5098,1.5099,1.50967,1.50975,22600000.0
2009-06-18 22:28:00,1.50978,1.51016,1.50978,1.50996,24800000.0
2009-06-18 22:29:00,1.51,1.51011,1.50977,1.50992,68800001.0
2009-06-18 22:30:00,1.50985,1.51015,1.50985,1.51004,40000000.0
2009-06-18 22:31:00,1.5101,1.5101,1.50969,1.50978,64600000.0
2009-06-18 22:32:00,1.5095,1.50995,1.5095,1.50992,47200000.0
2009-06-18 22:33:00,1.50988,1.51002,1.50974,1.51002,37200000.0
2009-06-18 22:34:00,1.50997,1.51004,1.50982,1.50986,19800000.0
2009-06-18 22:35:00,1.51004,1.5102,1.50994,1.51019,40600000.0
2009-06-18 22:36:00,1.50993,1.51009,1.50974,1.50986,26400000.0
2009-06-18 22:37:00,1.51004,1.51019,1.5098,1.5098,17000000.0
2009-06-18 22:38:00,1.51008,1.5103,1.50995,1.51021,25000000.0
2009-06-18 22:39:00,1.51015,1.51026,1.50998,1.51017,69800000.0
2009-06-18 22:40:00,1.5099,1.51014,1.5099,1.51009,22600000.0
2009-06-18 22:41:00,1.51034,1.51047,1.51014,1.51043,68800000.0
2009-06-18 22:42:00,1.51007,1.51018,1.51,1.51009,37800000.0
2009-06-18 22:43:00,1.51008,1.51015,1.50978,1.50978,71600001.0
2009-06-18 22:44:00,1.51024,1.51024,1.50982,1.50997,49200000.0
2009-06-18 22:45:00,1.50998,1.51006,1.50983,1.5099,71399999.0
2009-06-18 22:46:00,1.50999,1.51,1.50979,1.50989,25600000.0
2009-06-18 22:47:00,1.51005,1.51014,1.50994,1.51002,47600000.0
2009-06-18 22:48:00,1.50996,1.50996,1.50955,1.50981,24800000.0
2009-06-18 22:49:00,1.50982,1.50982,1.50959,1.50973,31200000.0
2009-06-18 22:50:00,1.50943,1.50986,1.50936,1.50965,55600000.0
2009-06-18 22:51:00,1.5097,1.50978,1.50951,1.50963,32000000.0
2009-06-18 22:52:00,1.50959,1.50994,1.50959,1.50974,50800000.0
2009-06-18 22:53:00,1.50982,1.50982,1.5096,1.50972,19400000.0
2009-06-18 22:54:00,1.50992,1.50992,1.50948,1.50985,31400000.0
2009-06-18 22:55:00,1.50993,1.51003,1.50948,1.50985,65199999.0
2009-06-18 22:56:00,1.50975,1.50991,1.50974,1.50981,9200000.0
2009-06-18 22:57:00,1.5098,1.5098,1.50949,1.50968,50799999.0
2009-06-18 22:58:00,1.50981,1.50991,1.50955,1.50975,30600000.0
2009-06-18 22:59:00,1.50994,1.50994,1.50959,1.50971,42600000.0
2009-06-18 23:00:00,1.5097,1.51,1.50964,1.50971,64100001.0
2009-06-18 23:01:00,1.50963,1.50991,1.50957,1.50988,41000000.0
2009-06-18 23:02:00,1.50955,1.5098,1.50953,1.50973,45200000.0
2009-06-18 23:03:00,1.50941,1.50954,1.50925,1.50954,17400000.0
2009-06-18 23:04:00,1.50948,1.50991,1.50948,1.50989,21600000.0
2009-06-18 23:05:00,1.5097,1.50973,1.50952,1.50968,35800000.0
2009-06-18 23:06:00,1.50952,1.50973,1.50939,1.50964,52600001.0
2009-06-18 23:07:00,1.50971,1.50992,1.50957,1.50985,13800000.0
2009-06-18 23:08:00,1.50982,1.50992,1.50964,1.50967,77600001.0
2009-06-18 23:09:00,1.50975,1.5098,1.5096,1.5096,43800000.0
2009-06-18 23:10:00,1.50952,1.5099,1.50952,1.5099,19200000.0
2009-06-18 23:11:00,1.5097,1.50981,1.50961,1.50981,19200000.0
2009-06-18 23:12:00,1.50963,1.50992,1.50963,1.50973,68299999.0
2009-06-18 23:13:00,1.50993,1.51001,1.50976,1.51001,57600000.0
2009-06-18 23:14:00,1.51,1.51008,1.50978,1.5099,31400000.0
2009-06-18 23:15:00,1.51001,1.51007,1.50985,1.50991,40200000.0
2009-06-18 23:16:00,1.50977,1.51003,1.50977,1.50994,29600000.0
2009-06-18 23:17:00,1.50973,1.50989,1.50964,1.50964,32000000.0
2009-06-18 23:18:00,1.50939,1.50985,1.50939,1.50982,34600000.0
2009-06-18 23:19:00,1.50981,1.50991,1.50964,1.5098,47600000.0
2009-06-18 23:20:00,1.5096,1.50997,1.5096,1.50997,13800000.0
2009-06-18 23:21:00,1.50992,1.50994,1.5097,1.5097,19800000.0
2009-06-18 23:22:00,1.50977,1.50987,1.50965,1.50975,41600000.0
2009-06-18 23:23:00,1.50985,1.50985,1.50966,1.50975,29200000.0
2009-06-18 23:24:00,1.50949,1.50984,1.50949,1.50977,8400000.0
2009-06-18 23:25:00,1.5098,1.50988,1.50964,1.50964,7000000.0
2009-06-18 23:26:00,1.50982,1.50984,1.50961,1.50981,69300000.0
2009-06-18 23:27:00,1.50977,1.50993,1.50939,1.50965,62000000.0
2009-06-18 23:28:00,1.50977,1.5099,1.50961,1.5099,60000001.0
2009-06-18 23:29:00,1.5098,1.50995,1.50965,1.50995,17400000.0
2009-06-18 23:30:00,1.50972,1.5099,1.50956,1.50968,48400000.0
2009-06-18 23:31:00,1.50979,1.50985,1.50978,1.50982,31600000.0
2009-06-18 23:32:00,1.50975,1.50975,1.50975,1.50975,12400000.0
2009-06-18 23:33:00,1.50977,1.50985,1.50977,1.50985,14400000.0
2009-06-18 23:34:00,1.5099,1.51007,1.50985,1.5099,24000000.0
2009-06-18 23:35:00,1.51003,1.51003,1.50974,1.50985,33400000.0
2009-06-18 23:36:00,1.50967,1.50996,1.50967,1.50996,14600000.0
2009-06-18 23:37:00,1.50993,1.50999,1.50917,1.50927,39800000.0
2009-06-18 23:38:00,1.50916,1.50934,1.50916,1.50934,3600000.0
2009-06-18 23:39:00,1.50945,1.50976,1.50934,1.50935,25600000.0
2009-06-18 23:40:00,1.50975,1.50976,1.50954,1.50976,24400000.0
2009-06-18 23:41:00,1.50957,1.50982,1.50957,1.50982,33800000.0
2009-06-18 23:42:00,1.50959,1.50974,1.50937,1.50937,34000000.0
2009-06-18 23:43:00,1.50955,1.50955,1.50923,1.50923,23400000.0
2009-06-18 23:44:00,1.50948,1.50959,1.50929,1.50959,30200000.0
2009-06-18 23:45:00,1.50943,1.50948,1.50919,1.50919,31800000.0
2009-06-18 23:46:00,1.50928,1.50964,1.50928,1.50951,12400000.0
2009-06-18 23:47:00,1.5096,1.5096,1.50938,1.50944,18600000.0
2009-06-18 23:48:00,1.50936,1.50981,1.50936,1.50956,33200000.0
2009-06-18 23:49:00,1.5095,1.50956,1.50923,1.50935,28000000.0
2009-06-18 23:50:00,1.50939,1.50939,1.50939,1.50939,16200000.0
2009-06-18 23:51:00,1.50937,1.50946,1.50919,1.50919,34800000.0
2009-06-18 23:52:00,1.50915,1.50953,1.50915,1.50953,42400001.0
2009-06-18 23:53:00,1.50932,1.50968,1.50922,1.50922,35000000.0
2009-06-18 23:54:00,1.50943,1.50954,1.50933,1.50933,43000000.0
2009-06-18 23:55:00,1.50935,1.50936,1.5093,1.5093,33800000.0
2009-06-18 23:56:00,1.50922,1.50933,1.50922,1.50933,9000000.0
2009-06-18 23:57:00,1.50945,1.50947,1.50916,1.50932,46800000.0
2009-06-18 23:58:00,1.50936,1.50961,1.50936,1.50944,53800000.0
2009-06-18 23:59:00,1.50947,1.50961,1.50947,1.50949,14400000.0
2009-06-19 00:00:00,1.50951,1.50981,1.50951,1.5097,21000000.0
2009-06-19 00:01:00,1.50973,1.50986,1.5094,1.5094,15400000.0
2009-06-19 00:02:00,1.50968,1.51009,1.50951,1.50962,44400000.0
2009-06-19 00:03:00,1.50938,1.50957,1.50931,1.50947,36600000.0
2009-06-19 00:04:00,1.50917,1.50952,1.50917,1.50943,20000000.0
2009-06-19 00:05:00,1.5094,1.50974,1.50931,1.50973,43399999.0
2009-06-19 00:06:00,1.50955,1.50984,1.50955,1.50978,14000000.0
2009-06-19 00:07:00,1.50982,1.50998,1.50971,1.50981,26600000.0
2009-06-19 00:08:00,1.51004,1.51004,1.50969,1.5097,60399999.0
2009-06-19 00:09:00,1.50981,1.51004,1.50969,1.50975,39600000.0
2009-06-19 00:10:00,1.50948,1.50967,1.50948,1.50961,17000000.0
2009-06-19 00:11:00,1.50969,1.50975,1.50969,1.50975,10400000.0
2009-06-19 00:12:00,1.50957,1.50987,1.50957,1.5097,46600000.0
2009-06-19 00:13:00,1.50953,1.50961,1.50952,1.50952,37200000.0
2009-06-19 00:14:00,1.50948,1.50968,1.50948,1.50966,29399999.0
2009-06-19 00:15:00,1.50965,1.50981,1.50947,1.50947,17200000.0
2009-06-19 00:16:00,1.50983,1.50983,1.50965,1.5098,24800000.0
2009-06-19 00:17:00,1.50955,1.50976,1.50953,1.5096,55400000.0
2009-06-19 00:18:00,1.50935,1.50973,1.50919,1.50962,50400000.0
2009-06-19 00:19:00,1.50999,1.51005,1.5096,1.5096,42600000.0
2009-06-19 00:20:00,1.50957,1.50971,1.50941,1.50966,41200000.0
2009-06-19 00:21:00,1.50967,1.50996,1.50948,1.50954,25600000.0
2009-06-19 00:22:00,1.50972,1.50981,1.50944,1.50967,54600000.0
2009-06-19 00:23:00,1.50953,1.50982,1.50943,1.50955,43400000.0
2009-06-19 00:24:00,1.50978,1.50991,1.5097,1.50975,37400000.0
2009-06-19 00:25:00,1.50996,1.51007,1.50981,1.50983,67400000.0
2009-06-19 00:26:00,1.50985,1.51007,1.50977,1.50989,50600000.0
2009-06-19 00:27:00,1.5098,1.50999,1.50976,1.50976,11800000.0
2009-06-19 00:28:00,1.50987,1.5102,1.50987,1.5101,25400000.0
2009-06-19 00:29:00,1.50999,1.51011,1.50989,1.50989,45000000.0
2009-06-19 00:30:00,1.50991,1.51005,1.50986,1.5099,42800000.0
2009-06-19 00:31:00,1.51002,1.51002,1.50971,1.50993,15600000.0
2009-06-19 00:32:00,1.50985,1.51002,1.50975,1.50985,13800000.0
2009-06-19 00:33:00,1.50994,1.51005,1.50984,1.51005,17400000.0
2009-06-19 00:34:00,1.51015,1.51028,1.51,1.51007,50400000.0
2009-06-19 00:35:00,1.51029,1.51029,1.50992,1.51012,25600000.0
2009-06-19 00:36:00,1.50994,1.5102,1.50986,1.50986,40000000.0
2009-06-19 00:37:00,1.51002,1.51011,1.50972,1.50995,30000000.0
2009-06-19 00:38:00,1.5101,1.51015,1.50991,1.50999,18600000.0
2009-06-19 00:39:00,1.50995,1.51021,1.50995,1.51019,42400000.0
2009-06-19 00:40:00,1.50993,1.51011,1.50986,1.51011,9600000.0
2009-06-19 00:41:00,1.50998,1.51014,1.50987,1.50998,23800000.0
2009-06-19 00:42:00,1.51011,1.51011,1.50995,1.50995,17000000.0
2009-06-19 00:43:00,1.50983,1.51004,1.50972,1.51,34800000.0
2009-06-19 00:44:00,1.50987,1.50992,1.50972,1.50992,62200000.0
2009-06-19 00:45:00,1.50975,1.50994,1.50946,1.50979,21800000.0
2009-06-19 00:46:00,1.50992,1.50992,1.50955,1.50985,23800000.0
2009-06-19 00:47:00,1.50987,1.51005,1.50971,1.50972,29200000.0
2009-06-19 00:48:00,1.50985,1.51029,1.50985,1.51013,33800000.0
2009-06-19 00:49:00,1.5103,1.51039,1.51,1.51,11000000.0
2009-06-19 00:50:00,1.5102,1.51036,1.51009,1.51029,22800000.0
2009-06-19 00:51:00,1.51027,1.51047,1.51008,1.51008,43800000.0
2009-06-19 00:52:00,1.5103,1.5103,1.51009,1.51012,19700000.0
2009-06-19 00:53:00,1.51006,1.51033,1.51004,1.51031,28800000.0
2009-06-19 00:54:00,1.5101,1.5102,1.5101,1.51012,15800000.0
2009-06-19 00:55:00,1.5101,1.51043,1.51001,1.51025,81000001.0
2009-06-19 00:56:00,1.51017,1.5104,1.51017,1.51031,11800000.0
2009-06-19 00:57:00,1.51013,1.51029,1.51003,1.51003,36800000.0
2009-06-19 00:58:00,1.51034,1.51047,1.51016,1.51032,21400000.0
2009-06-19 00:59:00,1.51018,1.51025,1.51006,1.51024,38800000.0
2009-06-19 01:00:00,1.51024,1.51044,1.51024,1.51044,18890000.0
2009-06-19 01:01:00,1.51028,1.51047,1.5102,1.5104,36400000.0
2009-06-19 01:02:00,1.50993,1.51042,1.50993,1.51025,30800000.0
2009-06-19 01:03:00,1.51006,1.51016,1.5098,1.50982,67800000.0
2009-06-19 01:04:00,1.50977,1.51008,1.50977,1.51008,10200000.0
2009-06-19 01:05:00,1.51006,1.51007,1.50986,1.50986,7600000.0
2009-06-19 01:06:00,1.50999,1.51005,1.50982,1.51005,21400000.0
2009-06-19 01:07:00,1.51002,1.51007,1.50982,1.50982,22800000.0
2009-06-19 01:08:00,1.50983,1.5101,1.50983,1.51002,32200000.0
2009-06-19 01:09:00,1.5102,1.51021,1.50971,1.50971,33800000.0
2009-06-19 01:10:00,1.50998,1.5103,1.50996,1.51021,37900000.0
2009-06-19 01:11:00,1.51037,1.51037,1.51016,1.51016,15400000.0
2009-06-19 01:12:00,1.51018,1.51031,1.51018,1.51024,24200000.0
2009-06-19 01:13:00,1.51037,1.51048,1.51021,1.51031,18000000.0
2009-06-19 01:14:00,1.51037,1.51046,1.51037,1.51046,20400000.0
2009-06-19 01:15:00,1.51033,1.51039,1.51016,1.51036,41000000.0
2009-06-19 01:16:00,1.51002,1.51045,1.51002,1.51043,13600000.0
2009-06-19 01:17:00,1.51039,1.51042,1.51025,1.51025,31600000.0
2009-06-19 01:18:00,1.51009,1.51029,1.51009,1.51029,13600000.0
2009-06-19 01:19:00,1.51059,1.51073,1.51027,1.51027,24000000.0
2009-06-19 01:20:00,1.51057,1.51057,1.5103,1.5103,45199999.0
2009-06-19 01:21:00,1.51052,1.51056,1.51029,1.51041,53400000.0
2009-06-19 01:22:00,1.51027,1.51049,1.51027,1.51032,23800000.0
2009-06-19 01:23:00,1.5105,1.51052,1.51025,1.51039,53200000.0
2009-06-19 01:24:00,1.51024,1.51048,1.51024,1.5104,34800000.0
2009-06-19 01:25:00,1.5104,1.51044,1.51035,1.51035,14600000.0
2009-06-19 01:26:00,1.51028,1.5104,1.51028,1.51031,36400000.0
2009-06-19 01:27:00,1.51044,1.51044,1.51013,1.51013,14200000.0
2009-06-19 01:28:00,1.51015,1.51042,1.51015,1.51027,27200000.0
2009-06-19 01:29:00,1.5105,1.5105,1.51019,1.51019,18000000.0
2009-06-19 01:30:00,1.51007,1.51034,1.51007,1.51034,31800000.0
2009-06-19 01:31:00,1.51036,1.51064,1.51036,1.51054,39400000.0
2009-06-19 01:32:00,1.51046,1.51046,1.51024,1.51024,4800000.0
2009-06-19 01:33:00,1.51042,1.51047,1.51022,1.51035,45200000.0
2009-06-19 01:34:00,1.51032,1.51066,1.51032,1.51036,21200000.0
2009-06-19 01:35:00,1.51005,1.51024,1.50991,1.51013,21400000.0
2009-06-19 01:36:00,1.51007,1.51051,1.5098,1.51051,27000000.0
2009-06-19 01:37:00,1.51057,1.51058,1.51024,1.51024,19800000.0
2009-06-19 01:38:00,1.51032,1.51037,1.51023,1.5103,27800000.0
2009-06-19 01:39:00,1.51051,1.51063,1.51036,1.51036,32400000.0
2009-06-19 01:40:00,1.51065,1.51074,1.51007,1.51039,28000000.0
2009-06-19 01:41:00,1.51035,1.51058,1.51035,1.51045,25400000.0
2009-06-19 01:42:00,1.5104,1.51068,1.51039,1.51039,16200000.0
2009-06-19 01:43:00,1.5104,1.51062,1.51034,1.51037,33600000.0
2009-06-19 01:44:00,1.51062,1.51063,1.5104,1.5104,25000000.0
2009-06-19 01:45:00,1.51038,1.51062,1.51025,1.51057,41000000.0
2009-06-19 01:46:00,1.5103,1.51053,1.5103,1.51053,31200000.0
2009-06-19 01:47:00,1.51047,1.51055,1.51032,1.51032,22000000.0
2009-06-19 01:48:00,1.51049,1.51065,1.51049,1.51056,23800000.0
2009-06-19 01:49:00,1.51054,1.51064,1.51038,1.5105,56400001.0
2009-06-19 01:50:00,1.51025,1.51066,1.51025,1.51058,28800000.0
2009-06-19 01:51:00,1.51053,1.51066,1.51047,1.51066,15000000.0
2009-06-19 01:52:00,1.51049,1.51064,1.51049,1.51064,11200000.0
2009-06-19 01:53:00,1.51054,1.51064,1.5103,1.51042,39600001.0
2009-06-19 01:54:00,1.51046,1.51059,1.51038,1.51059,24900000.0
2009-06-19 01:55:00,1.51047,1.51055,1.51025,1.51028,21400000.0
2009-06-19 01:56:00,1.51059,1.5107,1.51038,1.51038,25200000.0
2009-06-19 01:57:00,1.51065,1.51065,1.51065,1.51065,2600000.0
2009-06-19 01:58:00,1.51063,1.51063,1.51045,1.51058,25600000.0
2009-06-19 01:59:00,1.51043,1.51067,1.5103,1.5103,48600000.0
2009-06-19 02:00:00,1.51024,1.5103,1.51014,1.5103,37600000.0
2009-06-19 02:01:00,1.51054,1.51079,1.51047,1.51047,39199999.0
2009-06-19 02:02:00,1.51065,1.51081,1.51057,1.51057,54400002.0
2009-06-19 02:03:00,1.5108,1.5108,1.51046,1.51063,30400000.0
2009-06-19 02:04:00,1.51055,1.51066,1.51038,1.51041,30000000.0
2009-06-19 02:05:00,1.51048,1.5107,1.51041,1.51048,60000001.0
2009-06-19 02:06:00,1.51049,1.5106,1.51047,1.51047,70599999.0
2009-06-19 02:07:00,1.51054,1.51054,1.51025,1.51025,14400000.0
2009-06-19 02:08:00,1.51039,1.5108,1.51039,1.5107,49200000.0
2009-06-19 02:09:00,1.51064,1.51068,1.51049,1.51058,33200000.0
2009-06-19 02:10:00,1.51042,1.51066,1.51036,1.51036,15400000.0
2009-06-19 02:11:00,1.51037,1.51072,1.51019,1.51037,39200001.0
2009-06-19 02:12:00,1.50994,1.51045,1.50994,1.51037,47799999.0
2009-06-19 02:13:00,1.51027,1.51054,1.51019,1.51032,64600000.0
2009-06-19 02:14:00,1.51032,1.51036,1.50992,1.5102,49400000.0
2009-06-19 02:15:00,1.51022,1.51036,1.50988,1.50988,24400000.0
2009-06-19 02:16:00,1.51013,1.51013,1.5099,1.51008,27400000.0
2009-06-19 02:17:00,1.5101,1.51016,1.50987,1.50993,21400000.0
2009-06-19 02:18:00,1.50981,1.51004,1.50975,1.51004,17000000.0
2009-06-19 02:19:00,1.51006,1.51025,1.50962,1.50962,22200000.0
2009-06-19 02:20:00,1.50999,1.51021,1.50972,1.50972,50800000.0
2009-06-19 02:21:00,1.51002,1.51011,1.5097,1.5097,31800000.0
2009-06-19 02:22:00,1.50995,1.50999,1.50965,1.50979,27800000.0
2009-06-19 02:23:00,1.50981,1.51028,1.5098,1.51028,32600000.0
2009-06-19 02:24:00,1.50987,1.51003,1.50987,1.51003,9400000.0
2009-06-19 02:25:00,1.51012,1.5102,1.50982,1.50991,57000000.0
2009-06-19 02:26:00,1.50989,1.50996,1.50972,1.50983,32600000.0
2009-06-19 02:27:00,1.51002,1.51006,1.50969,1.50992,48500001.0
2009-06-19 02:28:00,1.50975,1.51001,1.50972,1.50972,40400000.0
2009-06-19 02:29:00,1.50997,1.51,1.50969,1.50974,21800000.0
2009-06-19 02:30:00,1.50965,1.50989,1.50965,1.50982,39999999.0
2009-06-19 02:31:00,1.50986,1.50994,1.50962,1.50994,18800000.0
2009-06-19 02:32:00,1.5099,1.50998,1.50984,1.50992,63600000.0
2009-06-19 02:33:00,1.50979,1.50987,1.50962,1.50962,36200000.0
2009-06-19 02:34:00,1.50987,1.51002,1.50977,1.50995,22000000.0
2009-06-19 02:35:00,1.50995,1.51001,1.50981,1.51001,26000000.0
2009-06-19 02:36:00,1.5095,1.50992,1.5095,1.50977,29000000.0
2009-06-19 02:37:00,1.50977,1.50999,1.50976,1.5098,55199999.0
2009-06-19 02:38:00,1.50973,1.51,1.50969,1.50998,37200000.0
2009-06-19 02:39:00,1.50982,1.50991,1.5096,1.5096,38200000.0
2009-06-19 02:40:00,1.50978,1.50997,1.50973,1.50986,59600001.0
2009-06-19 02:41:00,1.50997,1.51009,1.50969,1.50977,16800000.0
2009-06-19 02:42:00,1.50962,1.51002,1.50962,1.5099,33200000.0
2009-06-19 02:43:00,1.51005,1.51005,1.50965,1.50993,59600000.0
2009-06-19 02:44:00,1.50982,1.50994,1.50969,1.50994,32200000.0
2009-06-19 02:45:00,1.50997,1.51007,1.50968,1.51003,50599999.0
2009-06-19 02:46:00,1.5101,1.51026,1.50994,1.51008,44600000.0
2009-06-19 02:47:00,1.51003,1.51021,1.50996,1.50996,40400000.0
2009-06-19 02:48:00,1.51014,1.5102,1.50997,1.50997,25600000.0
2009-06-19 02:49:00,1.51024,1.51024,1.50995,1.50995,64700000.0
2009-06-19 02:50:00,1.50973,1.51017,1.50973,1.5101,83399999.0
2009-06-19 02:51:00,1.51001,1.51016,1.50992,1.51,31000000.0
2009-06-19 02:52:00,1.51033,1.51033,1.50993,1.51021,69799999.0
2009-06-19 02:53:00,1.51008,1.51028,1.50998,1.50998,25800000.0
2009-06-19 02:54:00,1.5099,1.51028,1.5099,1.51018,9400000.0
2009-06-19 02:55:00,1.51029,1.51032,1.50993,1.51015,36600000.0
2009-06-19 02:56:00,1.51018,1.51055,1.51017,1.51023,43800000.0
2009-06-19 02:57:00,1.51047,1.51063,1.51021,1.51021,35000000.0
2009-06-19 02:58:00,1.51025,1.51038,1.51016,1.51027,27200000.0
2009-06-19 02:59:00,1.51018,1.51026,1.51006,1.51018,14200000.0
2009-06-19 03:00:00,1.51005,1.51041,1.51005,1.5104,28600000.0
2009-06-19 03:01:00,1.51044,1.51044,1.51011,1.51015,51000000.0
2009-06-19 03:02:00,1.51008,1.51045,1.51008,1.51038,13000000.0
2009-06-19 03:03:00,1.5106,1.5106,1.51009,1.51009,11800000.0
2009-06-19 03:04:00,1.50994,1.51028,1.50994,1.51023,25400000.0
2009-06-19 03:05:00,1.51008,1.51014,1.50996,1.50996,63600001.0
2009-06-19 03:06:00,1.5099,1.51022,1.5099,1.51022,17600000.0
2009-06-19 03:07:00,1.51013,1.51019,1.50983,1.50992,38600000.0
2009-06-19 03:08:00,1.50994,1.51007,1.50994,1.50996,24600000.0
2009-06-19 03:09:00,1.51022,1.51024,1.50996,1.50999,34200000.0
2009-06-19 03:10:00,1.51016,1.51025,1.51001,1.51021,30600000.0
2009-06-19 03:11:00,1.51018,1.51028,1.51004,1.51026,30200000.0
2009-06-19 03:12:00,1.5102,1.5104,1.51016,1.51016,8600000.0
2009-06-19 03:13:00,1.51031,1.51033,1.51009,1.51009,20800000.0
2009-06-19 03:14:00,1.51004,1.51028,1.51004,1.51023,17600000.0
2009-06-19 03:15:00,1.51027,1.51033,1.51008,1.5101,35000000.0
2009-06-19 03:16:00,1.50958,1.51014,1.50958,1.51014,21400000.0
2009-06-19 03:17:00,1.51022,1.51024,1.50992,1.50992,40400001.0
2009-06-19 03:18:00,1.51018,1.51027,1.51011,1.51014,47599999.0
2009-06-19 03:19:00,1.51012,1.51015,1.50977,1.50988,37400000.0
2009-06-19 03:20:00,1.50972,1.51003,1.50972,1.50995,34000000.0
2009-06-19 03:21:00,1.51004,1.51009,1.50977,1.50994,27000000.0
2009-06-19 03:22:00,1.51008,1.51021,1.50995,1.51013,51400000.0
2009-06-19 03:23:00,1.5103,1.51034,1.50992,1.51026,30800000.0
2009-06-19 03:24:00,1.50993,1.51009,1.50972,1.51002,47200000.0
2009-06-19 03:25:00,1.51015,1.51015,1.50991,1.51013,16400000.0
2009-06-19 03:26:00,1.51017,1.51025,1.50997,1.50997,40800000.0
2009-06-19 03:27:00,1.51017,1.51025,1.50994,1.51006,28400000.0
2009-06-19 03:28:00,1.50986,1.51015,1.50982,1.50982,31400000.0
2009-06-19 03:29:00,1.51013,1.51032,1.51002,1.51015,61200000.0
2009-06-19 03:30:00,1.5103,1.51032,1.51011,1.51018,44200000.0
2009-06-19 03:31:00,1.51008,1.51027,1.51003,1.51008,46800000.0
2009-06-19 03:32:00,1.51035,1.51038,1.51022,1.51022,26000000.0
2009-06-19 03:33:00,1.51018,1.51039,1.51015,1.51025,31800000.0
2009-06-19 03:34:00,1.51016,1.51043,1.51009,1.51027,44600000.0
2009-06-19 03:35:00,1.51032,1.51044,1.51011,1.51029,22400000.0
2009-06-19 03:36:00,1.51053,1.51053,1.51017,1.51027,29400000.0
2009-06-19 03:37:00,1.51046,1.51046,1.51017,1.51017,12400000.0
2009-06-19 03:38:00,1.51027,1.51041,1.51016,1.51027,25800000.0
2009-06-19 03:39:00,1.51038,1.51054,1.51032,1.51043,91199998.0
2009-06-19 03:40:00,1.5105,1.5105,1.51026,1.51039,20600000.0
2009-06-19 03:41:00,1.51053,1.51064,1.51019,1.51019,30800000.0
2009-06-19 03:42:00,1.51015,1.51035,1.51015,1.51021,22800000.0
2009-06-19 03:43:00,1.51018,1.51037,1.51015,1.51015,41200000.0
2009-06-19 03:44:00,1.51037,1.51044,1.51013,1.51014,39800000.0
2009-06-19 03:45:00,1.50998,1.51019,1.50997,1.51013,43199999.0
2009-06-19 03:46:00,1.50993,1.51033,1.50993,1.51023,24800000.0
2009-06-19 03:47:00,1.51016,1.51033,1.51009,1.51013,26600000.0
2009-06-19 03:48:00,1.51003,1.51034,1.51003,1.51015,25800000.0
2009-06-19 03:49:00,1.51017,1.51029,1.51002,1.51002,40200000.0
2009-06-19 03:50:00,1.51015,1.51039,1.51015,1.51024,28600000.0
2009-06-19 03:51:00,1.51035,1.51045,1.51016,1.51035,53600000.0
2009-06-19 03:52:00,1.51021,1.51027,1.51011,1.51017,26400000.0
2009-06-19 03:53:00,1.51025,1.5104,1.51006,1.51028,22200000.0
2009-06-19 03:54:00,1.51037,1.51037,1.51018,1.51018,17600000.0
2009-06-19 03:55:00,1.51034,1.51038,1.50974,1.50984,31400000.0
2009-06-19 03:56:00,1.50948,1.50994,1.50948,1.50994,9200000.0
2009-06-19 03:57:00,1.51004,1.51004,1.50962,1.50962,20400000.0
2009-06-19 03:58:00,1.5098,1.51,1.5095,1.51,17200000.0
2009-06-19 03:59:00,1.50982,1.50995,1.5097,1.50988,102200001.0
2009-06-19 04:00:00,1.50982,1.50986,1.50942,1.50966,32200000.0
2009-06-19 04:01:00,1.50977,1.50977,1.50952,1.50954,32400000.0
2009-06-19 04:02:00,1.50969,1.50986,1.50959,1.50986,44600000.0
2009-06-19 04:03:00,1.50994,1.51001,1.50977,1.50977,19600000.0
2009-06-19 04:04:00,1.50965,1.50994,1.50965,1.50978,31200000.0
2009-06-19 04:05:00,1.50989,1.50995,1.50958,1.50958,50800002.0
2009-06-19 04:06:00,1.50972,1.51006,1.50967,1.51003,36600000.0
2009-06-19 04:07:00,1.50981,1.51007,1.50981,1.51005,31000000.0
2009-06-19 04:08:00,1.50959,1.5101,1.50959,1.51002,40200000.0
2009-06-19 04:09:00,1.50998,1.51021,1.50981,1.51021,47399999.0
2009-06-19 04:10:00,1.51007,1.51017,1.51,1.51,42600000.0
2009-06-19 04:11:00,1.51007,1.51018,1.50983,1.50999,62400000.0
2009-06-19 04:12:00,1.51015,1.51024,1.50994,1.50994,55000000.0
2009-06-19 04:13:00,1.51016,1.51023,1.51,1.51021,25400000.0
2009-06-19 04:14:00,1.50995,1.51025,1.50995,1.50997,16800000.0
2009-06-19 04:15:00,1.51025,1.51026,1.50972,1.50972,24400000.0
2009-06-19 04:16:00,1.5102,1.51033,1.51005,1.51033,54800000.0
2009-06-19 04:17:00,1.51054,1.51054,1.51004,1.51004,29800000.0
2009-06-19 04:18:00,1.51013,1.51055,1.51005,1.51055,58999999.0
2009-06-19 04:19:00,1.51047,1.51047,1.51014,1.51014,7800000.0
2009-06-19 04:20:00,1.5102,1.51048,1.51014,1.51034,35200000.0
2009-06-19 04:21:00,1.51049,1.51065,1.51028,1.51028,17600000.0
2009-06-19 04:22:00,1.51022,1.51036,1.51012,1.51018,26600000.0
2009-06-19 04:23:00,1.51025,1.5103,1.51,1.51016,28400000.0
2009-06-19 04:24:00,1.5101,1.51025,1.5101,1.51025,10200000.0
2009-06-19 04:25:00,1.51039,1.51051,1.51011,1.51011,48400000.0
2009-06-19 04:26:00,1.51036,1.51039,1.51007,1.51017,23100000.0
2009-06-19 04:27:00,1.51027,1.51055,1.51027,1.51055,30000000.0
2009-06-19 04:28:00,1.51058,1.51071,1.51009,1.51009,31200000.0
2009-06-19 04:29:00,1.51019,1.51025,1.51003,1.51003,22000000.0
2009-06-19 04:30:00,1.51027,1.51036,1.51014,1.51014,27600000.0
2009-06-19 04:31:00,1.51032,1.51032,1.50999,1.50999,49200000.0
2009-06-19 04:32:00,1.50999,1.51039,1.50999,1.51028,38000000.0
2009-06-19 04:33:00,1.51009,1.51029,1.50992,1.50992,31600000.0
2009-06-19 04:34:00,1.51023,1.51056,1.51015,1.51042,46600000.0
2009-06-19 04:35:00,1.51042,1.51051,1.51021,1.51046,8600000.0
2009-06-19 04:36:00,1.51004,1.51024,1.51004,1.51013,18600000.0
2009-06-19 04:37:00,1.51014,1.51016,1.5099,1.5099,35200000.0
2009-06-19 04:38:00,1.51022,1.51023,1.51002,1.51009,33400000.0
2009-06-19 04:39:00,1.51013,1.51013,1.50973,1.50973,22200000.0
2009-06-19 04:40:00,1.51,1.51008,1.50975,1.50977,55800000.0
2009-06-19 04:41:00,1.50995,1.51004,1.50975,1.50979,27400000.0
2009-06-19 04:42:00,1.50985,1.50996,1.50972,1.50973,40200000.0
2009-06-19 04:43:00,1.51007,1.51007,1.50983,1.50989,44000000.0
2009-06-19 04:44:00,1.50992,1.51026,1.50992,1.51021,31200000.0
2009-06-19 04:45:00,1.5102,1.5102,1.51001,1.51008,34800000.0
2009-06-19 04:46:00,1.50994,1.51024,1.50994,1.5101,16800000.0
2009-06-19 04:47:00,1.51014,1.51026,1.50986,1.50986,37100000.0
2009-06-19 04:48:00,1.50987,1.51014,1.50987,1.51007,29000000.0
2009-06-19 04:49:00,1.51017,1.51017,1.5098,1.5098,35800000.0
2009-06-19 04:50:00,1.50979,1.51008,1.50979,1.50983,46400000.0
2009-06-19 04:51:00,1.51002,1.51007,1.5098,1.50988,35400000.0
2009-06-19 04:52:00,1.50996,1.50996,1.50972,1.50984,49800001.0
2009-06-19 04:53:00,1.50998,1.51003,1.50978,1.50978,20600000.0
2009-06-19 04:54:00,1.50998,1.5101,1.50989,1.5101,23000000.0
2009-06-19 04:55:00,1.51,1.51006,1.50983,1.51006,26400000.0
2009-06-19 04:56:00,1.50989,1.50996,1.50979,1.5099,42200000.0
2009-06-19 04:57:00,1.50996,1.50996,1.50968,1.50975,26000000.0
2009-06-19 04:58:00,1.50998,1.51001,1.50984,1.51001,38200000.0
2009-06-19 04:59:00,1.51002,1.51017,1.50988,1.51002,37600000.0
2009-06-19 05:00:00,1.50966,1.50996,1.50966,1.50992,100799999.0
2009-06-19 05:01:00,1.50982,1.51019,1.50958,1.50958,171400000.0
2009-06-19 05:02:00,1.50986,1.51017,1.50986,1.51009,106400000.0
2009-06-19 05:03:00,1.51005,1.51011,1.50978,1.51007,118400000.0
2009-06-19 05:04:00,1.51005,1.51019,1.50977,1.51,159600000.0
2009-06-19 05:05:00,1.51,1.51003,1.50981,1.50981,178199998.0
2009-06-19 05:06:00,1.50976,1.51016,1.50976,1.51004,132600000.0
2009-06-19 05:07:00,1.51007,1.51016,1.50985,1.51,37300000.0
2009-06-19 05:08:00,1.5096,1.50993,1.5096,1.5098,15400000.0
2009-06-19 05:09:00,1.50991,1.5102,1.50991,1.50996,34000000.0
2009-06-19 05:10:00,1.51011,1.51011,1.50977,1.51001,55400000.0
2009-06-19 05:11:00,1.50996,1.51003,1.50984,1.50998,116800000.0
2009-06-19 05:12:00,1.50981,1.51012,1.50981,1.51003,55400000.0
2009-06-19 05:13:00,1.50997,1.51007,1.50978,1.50995,112800000.0
2009-06-19 05:14:00,1.50975,1.51024,1.50975,1.51002,154200001.0
2009-06-19 05:15:00,1.50999,1.51003,1.50974,1.50974,56600000.0
2009-06-19 05:16:00,1.51002,1.51009,1.50977,1.51009,75200000.0
2009-06-19 05:17:00,1.51009,1.51016,1.50979,1.50979,92700002.0
2009-06-19 05:18:00,1.51012,1.51012,1.50979,1.50998,39800000.0
2009-06-19 05:19:00,1.51008,1.51009,1.50989,1.50989,16200000.0
2009-06-19 05:20:00,1.51005,1.51014,1.50996,1.51008,28200000.0
2009-06-19 05:21:00,1.51012,1.51018,1.50988,1.5101,92000000.0
2009-06-19 05:22:00,1.50976,1.51011,1.50976,1.51003,122800000.0
2009-06-19 05:23:00,1.50996,1.5101,1.50977,1.50977,104200000.0
2009-06-19 05:24:00,1.50993,1.50999,1.5099,1.50998,43600000.0
2009-06-19 05:25:00,1.50996,1.51014,1.5097,1.50994,86000000.0
2009-06-19 05:26:00,1.50952,1.51001,1.50952,1.50998,168799999.0
2009-06-19 05:27:00,1.50999,1.50999,1.50963,1.50972,234600000.0
2009-06-19 05:28:00,1.50994,1.51024,1.50968,1.5101,65200000.0
2009-06-19 05:29:00,1.50995,1.51016,1.50987,1.51013,39800000.0
2009-06-19 05:30:00,1.50976,1.51016,1.50976,1.51008,111000000.0
2009-06-19 05:31:00,1.51012,1.51013,1.50986,1.51003,48800000.0
2009-06-19 05:32:00,1.50975,1.51006,1.50975,1.51004,21600000.0
2009-06-19 05:33:00,1.51002,1.51008,1.50977,1.50977,58000000.0
2009-06-19 05:34:00,1.5101,1.5101,1.51002,1.51007,38800000.0
2009-06-19 05:35:00,1.51007,1.51007,1.50955,1.50955,38600000.0
2009-06-19 05:36:00,1.50989,1.51,1.50971,1.51,107000000.0
2009-06-19 05:37:00,1.50992,1.50993,1.50944,1.50944,75000001.0
2009-06-19 05:38:00,1.51005,1.51005,1.5096,1.50984,166600000.0
2009-06-19 05:39:00,1.50987,1.51,1.50964,1.50992,87600000.0
2009-06-19 05:40:00,1.50973,1.51008,1.50973,1.50975,97800000.0
2009-06-19 05:41:00,1.50993,1.51013,1.50981,1.5101,199400000.0
2009-06-19 05:42:00,1.5098,1.5103,1.50974,1.51005,150600000.0
2009-06-19 05:43:00,1.50991,1.5101,1.50991,1.50997,83200000.0
2009-06-19 05:44:00,1.50984,1.51017,1.50984,1.51013,55600000.0
2009-06-19 05:45:00,1.51009,1.51029,1.50978,1.50979,118800000.0
2009-06-19 05:46:00,1.50995,1.51009,1.50985,1.51004,33600000.0
2009-06-19 05:47:00,1.51011,1.51011,1.5098,1.50997,50800000.0
2009-06-19 05:48:00,1.5096,1.51,1.50957,1.50987,42800000.0
2009-06-19 05:49:00,1.5098,1.50986,1.50949,1.50949,31400000.0
2009-06-19 05:50:00,1.50987,1.50994,1.50959,1.50965,47800000.0
2009-06-19 05:51:00,1.50983,1.50989,1.50941,1.50965,38400000.0
2009-06-19 05:52:00,1.50943,1.50974,1.50943,1.50958,39200001.0
2009-06-19 05:53:00,1.50944,1.50957,1.50923,1.50943,17000000.0
2009-06-19 05:54:00,1.50952,1.50967,1.50946,1.5096,23000000.0
2009-06-19 05:55:00,1.50968,1.50977,1.50925,1.50925,25100000.0
2009-06-19 05:56:00,1.50962,1.50962,1.50926,1.50944,23400000.0
2009-06-19 05:57:00,1.50937,1.50956,1.5092,1.50952,18200000.0
2009-06-19 05:58:00,1.50949,1.50996,1.50949,1.50966,43600000.0
2009-06-19 05:59:00,1.50969,1.50983,1.50954,1.50969,151999998.0
2009-06-19 06:00:00,1.5097,1.50991,1.50962,1.50991,30000000.0
2009-06-19 06:01:00,1.50967,1.50989,1.50962,1.50989,43600000.0
2009-06-19 06:02:00,1.50953,1.50991,1.50949,1.50991,25600000.0
2009-06-19 06:03:00,1.50952,1.50973,1.50945,1.50954,97800000.0
2009-06-19 06:04:00,1.50947,1.50982,1.50947,1.50977,70200000.0
2009-06-19 06:05:00,1.50974,1.50983,1.50948,1.50959,48200000.0
2009-06-19 06:06:00,1.50942,1.50995,1.50942,1.50995,138599999.0
2009-06-19 06:07:00,1.50961,1.50984,1.50958,1.50958,189199999.0
2009-06-19 06:08:00,1.5098,1.51001,1.50955,1.50988,188600000.0
2009-06-19 06:09:00,1.50975,1.51016,1.50951,1.50951,81400000.0
2009-06-19 06:10:00,1.50993,1.50993,1.50964,1.50984,133400000.0
2009-06-19 06:11:00,1.50984,1.51019,1.50967,1.50967,179999999.0
2009-06-19 06:12:00,1.5099,1.50999,1.50969,1.50982,263600000.0
2009-06-19 06:13:00,1.50985,1.50986,1.50971,1.50971,236799999.0
2009-06-19 06:14:00,1.51002,1.51019,1.50967,1.50975,102000000.0
2009-06-19 06:15:00,1.50979,1.50986,1.50962,1.50969,192599999.0
2009-06-19 06:16:00,1.50966,1.50986,1.50955,1.50968,146600000.0
2009-06-19 06:17:00,1.50962,1.50977,1.50936,1.50967,212999999.0
2009-06-19 06:18:00,1.5094,1.50972,1.5094,1.50963,44200000.0
2009-06-19 06:19:00,1.50979,1.50987,1.5095,1.50961,223000000.0
2009-06-19 06:20:00,1.50952,1.50986,1.50952,1.50973,331600001.0
2009-06-19 06:21:00,1.5095,1.5099,1.5095,1.50962,111000000.0
2009-06-19 06:22:00,1.50979,1.5098,1.50956,1.50956,249200000.0
2009-06-19 06:23:00,1.5098,1.50984,1.50968,1.50968,86600000.0
2009-06-19 06:24:00,1.50939,1.5097,1.50939,1.5097,127600000.0
2009-06-19 06:25:00,1.50957,1.50975,1.50951,1.50951,41200000.0
2009-06-19 06:26:00,1.50973,1.50983,1.50958,1.5096,97600000.0
2009-06-19 06:27:00,1.50973,1.50984,1.50949,1.50949,50700000.0
2009-06-19 06:28:00,1.50958,1.50981,1.50958,1.50966,143600001.0
2009-06-19 06:29:00,1.50943,1.50978,1.50943,1.50964,213600002.0
2009-06-19 06:30:00,1.50947,1.50974,1.50947,1.50966,136800000.0
2009-06-19 06:31:00,1.50965,1.50971,1.50948,1.50967,263400002.0
2009-06-19 06:32:00,1.50945,1.50972,1.50945,1.50953,95400000.0
2009-06-19 06:33:00,1.5096,1.50976,1.50956,1.50957,195000000.0
2009-06-19 06:34:00,1.50933,1.50983,1.50933,1.50953,127399999.0
2009-06-19 06:35:00,1.5097,1.51009,1.5097,1.51008,46600000.0
2009-06-19 06:36:00,1.50984,1.51001,1.5097,1.50994,79200000.0
2009-06-19 06:37:00,1.50987,1.51001,1.50973,1.51,68800000.0
2009-06-19 06:38:00,1.50964,1.51008,1.50964,1.50996,105800001.0
2009-06-19 06:39:00,1.51,1.51,1.50981,1.50996,263599999.0
2009-06-19 06:40:00,1.5098,1.50996,1.50962,1.50986,299000000.0
2009-06-19 06:41:00,1.50971,1.51014,1.50958,1.50999,74600001.0
2009-06-19 06:42:00,1.50978,1.51002,1.50968,1.50987,182199999.0
2009-06-19 06:43:00,1.50982,1.51002,1.50976,1.50976,124000000.0
2009-06-19 06:44:00,1.50993,1.51017,1.50968,1.50995,184100000.0
2009-06-19 06:45:00,1.50992,1.5101,1.50967,1.50996,122800000.0
2009-06-19 06:46:00,1.50975,1.5101,1.50975,1.50995,205200001.0
2009-06-19 06:47:00,1.51,1.51008,1.50957,1.50957,214700003.0
2009-06-19 06:48:00,1.50959,1.5099,1.50959,1.50973,114400000.0
2009-06-19 06:49:00,1.50986,1.50991,1.50948,1.50991,154200000.0
2009-06-19 06:50:00,1.5097,1.50992,1.5097,1.5099,117600000.0
2009-06-19 06:51:00,1.50992,1.50996,1.50961,1.50974,132400000.0
2009-06-19 06:52:00,1.50994,1.51003,1.50979,1.50979,69000002.0
2009-06-19 06:53:00,1.50982,1.51026,1.50975,1.50981,76999999.0
2009-06-19 06:54:00,1.50966,1.50993,1.50966,1.50983,71600000.0
2009-06-19 06:55:00,1.50983,1.50983,1.50954,1.5098,108399999.0
2009-06-19 06:56:00,1.50963,1.5102,1.50963,1.50966,137200000.0
2009-06-19 06:57:00,1.50955,1.50997,1.50945,1.50978,104200000.0
2009-06-19 06:58:00,1.51005,1.51011,1.50977,1.51008,33800000.0
2009-06-19 06:59:00,1.51028,1.51039,1.50999,1.50999,273199999.0
2009-06-19 07:00:00,1.50976,1.51002,1.50973,1.50973,260199999.0
2009-06-19 07:01:00,1.50997,1.51008,1.50951,1.50951,188200002.0
2009-06-19 07:02:00,1.50975,1.51016,1.50975,1.51016,37000000.0
2009-06-19 07:03:00,1.50993,1.51012,1.50973,1.50983,204800000.0
2009-06-19 07:04:00,1.51001,1.51015,1.50994,1.51005,154000002.0
2009-06-19 07:05:00,1.51007,1.51014,1.5098,1.51014,155600000.0
2009-06-19 07:06:00,1.51003,1.51026,1.50995,1.51016,321400000.0
2009-06-19 07:07:00,1.51002,1.51016,1.50987,1.50987,298400002.0
2009-06-19 07:08:00,1.51013,1.5102,1.50998,1.51003,35000000.0
2009-06-19 07:09:00,1.51005,1.51019,1.51001,1.51013,190800000.0
2009-06-19 07:10:00,1.50992,1.51029,1.50992,1.51013,193200000.0
2009-06-19 07:11:00,1.51041,1.51044,1.50998,1.51017,215400000.0
2009-06-19 07:12:00,1.51033,1.51047,1.51012,1.51023,313799999.0
2009-06-19 07:13:00,1.51032,1.51057,1.51006,1.51009,287400002.0
2009-06-19 07:14:00,1.51044,1.51047,1.51014,1.51033,456199999.0
2009-06-19 07:15:00,1.51024,1.51062,1.5101,1.51062,63800000.0
2009-06-19 07:16:00,1.51024,1.51052,1.51022,1.51034,282200000.0
2009-06-19 07:17:00,1.51028,1.51059,1.51021,1.51035,134400000.0
2009-06-19 07:18:00,1.51039,1.51064,1.51026,1.51061,72799999.0
2009-06-19 07:19:00,1.51065,1.51078,1.51028,1.51028,93600000.0
2009-06-19 07:20:00,1.51061,1.51061,1.51037,1.51041,137000000.0
2009-06-19 07:21:00,1.51046,1.51046,1.51015,1.51046,342599999.0
2009-06-19 07:22:00,1.51036,1.51047,1.51025,1.51047,267800002.0
2009-06-19 07:23:00,1.51034,1.51053,1.51006,1.51006,159400000.0
2009-06-19 07:24:00,1.5105,1.51075,1.51026,1.51053,229199999.0
2009-06-19 07:25:00,1.5104,1.51069,1.51027,1.51027,199200000.0
2009-06-19 07:26:00,1.51058,1.51059,1.51028,1.51052,187799999.0
2009-06-19 07:27:00,1.51041,1.51057,1.51026,1.51038,389800000.0
2009-06-19 07:28:00,1.51048,1.51056,1.51024,1.5104,150799999.0
2009-06-19 07:29:00,1.5105,1.51072,1.51023,1.51037,199400000.0
2009-06-19 07:30:00,1.5105,1.51077,1.51034,1.51067,262400000.0
2009-06-19 07:31:00,1.51057,1.51063,1.51004,1.51028,301000000.0
2009-06-19 07:32:00,1.51015,1.51068,1.51015,1.51054,306399998.0
2009-06-19 07:33:00,1.51052,1.51064,1.51027,1.51063,363200001.0
2009-06-19 07:34:00,1.51055,1.51071,1.51037,1.51051,287800001.0
2009-06-19 07:35:00,1.51057,1.51058,1.51032,1.51058,345800000.0
2009-06-19 07:36:00,1.5102,1.5106,1.5102,1.51048,260800002.0
2009-06-19 07:37:00,1.51043,1.51043,1.50996,1.5101,139800000.0
2009-06-19 07:38:00,1.50985,1.5104,1.50985,1.51009,196200000.0
2009-06-19 07:39:00,1.51022,1.5104,1.51009,1.51015,158400000.0
2009-06-19 07:40:00,1.51025,1.51046,1.51006,1.5103,383200002.0
2009-06-19 07:41:00,1.51026,1.51048,1.51003,1.51015,285000001.0
2009-06-19 07:42:00,1.51037,1.51063,1.51017,1.51049,172599999.0
2009-06-19 07:43:00,1.51047,1.51065,1.51029,1.51065,226400000.0
2009-06-19 07:44:00,1.51048,1.51077,1.51004,1.5106,369600000.0
2009-06-19 07:45:00,1.5106,1.51072,1.51014,1.51025,180800000.0
2009-06-19 07:46:00,1.51045,1.51051,1.51017,1.51038,222000002.0
2009-06-19 07:47:00,1.51018,1.51049,1.51012,1.51041,319890000.0
2009-06-19 07:48:00,1.5102,1.51059,1.51014,1.51036,344799998.0
2009-06-19 07:49:00,1.51037,1.51063,1.51019,1.51019,174600000.0
2009-06-19 07:50:00,1.51057,1.51059,1.51023,1.51053,153600000.0
2009-06-19 07:51:00,1.51053,1.51057,1.5102,1.5102,124200000.0
2009-06-19 07:52:00,1.51054,1.51069,1.51028,1.51054,166399999.0
2009-06-19 07:53:00,1.51045,1.51059,1.51019,1.5105,112600000.0
2009-06-19 07:54:00,1.51041,1.51058,1.51029,1.51052,91600000.0
2009-06-19 07:55:00,1.51053,1.51089,1.51046,1.51063,22400000.0
2009-06-19 07:56:00,1.51041,1.51062,1.51028,1.51038,87200000.0
2009-06-19 07:57:00,1.51038,1.51054,1.5103,1.51037,38200000.0
2009-06-19 07:58:00,1.51015,1.51051,1.51015,1.51046,110200001.0
2009-06-19 07:59:00,1.51039,1.51044,1.51003,1.51032,215800000.0
2009-06-19 08:00:00,1.5096,1.51064,1.5096,1.51025,170800000.0
2009-06-19 08:01:00,1.51047,1.5105,1.51032,1.51039,32400000.0
2009-06-19 08:02:00,1.51044,1.51065,1.51039,1.51047,57800000.0
2009-06-19 08:03:00,1.51042,1.51083,1.51031,1.51053,102400000.0
2009-06-19 08:04:00,1.51015,1.51057,1.51015,1.51045,142800000.0
2009-06-19 08:05:00,1.51047,1.51076,1.51029,1.51042,216800002.0
2009-06-19 08:06:00,1.51073,1.51094,1.51031,1.51072,123400000.0
2009-06-19 08:07:00,1.51085,1.51092,1.51056,1.51087,161000000.0
2009-06-19 08:08:00,1.5104,1.51089,1.51028,1.51057,33000000.0
2009-06-19 08:09:00,1.5105,1.51066,1.51013,1.51013,72800000.0
2009-06-19 08:10:00,1.51048,1.51084,1.51039,1.51071,131100000.0
2009-06-19 08:11:00,1.5106,1.51089,1.51007,1.51077,110800000.0
2009-06-19 08:12:00,1.51067,1.51082,1.51067,1.51081,12400000.0
2009-06-19 08:13:00,1.51079,1.51094,1.51054,1.51069,36000000.0
2009-06-19 08:14:00,1.51104,1.51104,1.51061,1.51083,42800000.0
2009-06-19 08:15:00,1.51077,1.51087,1.51068,1.51074,36600000.0
2009-06-19 08:16:00,1.51041,1.51075,1.51003,1.51068,92200000.0
2009-06-19 08:17:00,1.51052,1.51082,1.51005,1.51045,100800000.0
2009-06-19 08:18:00,1.5104,1.51087,1.51033,1.51078,27800000.0
2009-06-19 08:19:00,1.51081,1.511,1.5107,1.51084,78600000.0
2009-06-19 08:20:00,1.51062,1.51114,1.51062,1.51094,61600000.0
2009-06-19 08:21:00,1.5109,1.51098,1.51073,1.5109,212600002.0
2009-06-19 08:22:00,1.51103,1.51148,1.51077,1.51134,117000000.0
2009-06-19 08:23:00,1.51139,1.51152,1.51111,1.51146,226200000.0
2009-06-19 08:24:00,1.51151,1.51171,1.51121,1.51148,129400000.0
2009-06-19 08:25:00,1.51165,1.51175,1.51129,1.51162,125200000.0
2009-06-19 08:26:00,1.51159,1.51181,1.51119,1.51134,213199999.0
2009-06-19 08:27:00,1.51141,1.51161,1.51101,1.51136,228199999.0
2009-06-19 08:28:00,1.5114,1.51149,1.51085,1.5111,224600000.0
2009-06-19 08:29:00,1.51108,1.51155,1.51093,1.51118,93700000.0
2009-06-19 08:30:00,1.51108,1.51184,1.511,1.51171,271400000.0
2009-06-19 08:31:00,1.51167,1.51187,1.51126,1.51173,142800000.0
2009-06-19 08:32:00,1.51192,1.51218,1.5113,1.51175,172000000.0
2009-06-19 08:33:00,1.51187,1.51195,1.51103,1.51127,163999999.0
2009-06-19 08:34:00,1.51156,1.51195,1.51141,1.51183,344000000.0
2009-06-19 08:35:00,1.51183,1.51198,1.51139,1.51139,91400000.0
2009-06-19 08:36:00,1.51176,1.5122,1.51167,1.51216,132000000.0
2009-06-19 08:37:00,1.51202,1.51213,1.51104,1.51165,200000000.0
2009-06-19 08:38:00,1.5113,1.51191,1.5113,1.51145,147200000.0
2009-06-19 08:39:00,1.51162,1.51183,1.51137,1.51137,148600000.0
2009-06-19 08:40:00,1.51148,1.51178,1.51102,1.51149,176200000.0
2009-06-19 08:41:00,1.51155,1.51202,1.51144,1.51197,281200000.0
2009-06-19 08:42:00,1.51177,1.51221,1.51177,1.51208,85400000.0
2009-06-19 08:43:00,1.51204,1.51218,1.5118,1.51213,87200000.0
2009-06-19 08:44:00,1.5116,1.51213,1.5116,1.51189,114199999.0
2009-06-19 08:45:00,1.51198,1.51221,1.51166,1.51202,125600000.0
2009-06-19 08:46:00,1.51174,1.51224,1.51158,1.512,256200001.0
2009-06-19 08:47:00,1.51202,1.51217,1.51117,1.51129,52400000.0
2009-06-19 08:48:00,1.51155,1.51188,1.51142,1.51155,133200000.0
2009-06-19 08:49:00,1.51174,1.51186,1.51159,1.5117,314400003.0
2009-06-19 08:50:00,1.51144,1.51186,1.51144,1.51186,134200000.0
2009-06-19 08:51:00,1.51192,1.51205,1.51177,1.51185,54000000.0
2009-06-19 08:52:00,1.51172,1.51209,1.51165,1.51169,196000000.0
2009-06-19 08:53:00,1.51183,1.51201,1.51145,1.51145,256800000.0
2009-06-19 08:54:00,1.5115,1.51176,1.51138,1.51156,77400000.0
2009-06-19 08:55:00,1.51162,1.5117,1.51109,1.51136,43800000.0
2009-06-19 08:56:00,1.51127,1.51174,1.51127,1.51168,13600000.0
2009-06-19 08:57:00,1.51165,1.51175,1.51138,1.51138,45400000.0
2009-06-19 08:58:00,1.51179,1.51209,1.51103,1.51185,118000000.0
2009-06-19 08:59:00,1.51187,1.51207,1.51173,1.51202,108600000.0
2009-06-19 09:00:00,1.51202,1.51205,1.51153,1.51187,116200000.0
2009-06-19 09:01:00,1.51176,1.51184,1.51156,1.51184,103600000.0
2009-06-19 09:02:00,1.51165,1.5118,1.5112,1.51172,36200000.0
2009-06-19 09:03:00,1.51177,1.51199,1.51173,1.5118,117599999.0
2009-06-19 09:04:00,1.51167,1.51205,1.51167,1.51193,11600000.0
2009-06-19 09:05:00,1.51198,1.51212,1.51185,1.51212,21000000.0
2009-06-19 09:06:00,1.51203,1.51222,1.51182,1.51205,49400000.0
2009-06-19 09:07:00,1.51197,1.5121,1.51181,1.51194,138799999.0
2009-06-19 09:08:00,1.51173,1.5123,1.51173,1.51215,102800000.0
2009-06-19 09:09:00,1.512,1.51254,1.51171,1.51227,72200000.0
2009-06-19 09:10:00,1.51204,1.51223,1.51194,1.51216,35600000.0
2009-06-19 09:11:00,1.51228,1.51231,1.51202,1.51231,23600000.0
2009-06-19 09:12:00,1.5122,1.51235,1.51198,1.51207,52600000.0
2009-06-19 09:13:00,1.51214,1.51225,1.51197,1.51205,22600000.0
2009-06-19 09:14:00,1.51194,1.51226,1.51194,1.51207,47800000.0
2009-06-19 09:15:00,1.51214,1.51227,1.51203,1.51212,147800000.0
2009-06-19 09:16:00,1.51163,1.51209,1.51163,1.51179,90599999.0
2009-06-19 09:17:00,1.51186,1.51213,1.51136,1.51136,142599998.0
2009-06-19 09:18:00,1.51173,1.51184,1.51113,1.51167,87900000.0
2009-06-19 09:19:00,1.51175,1.51197,1.51146,1.5117,90200000.0
2009-06-19 09:20:00,1.51161,1.51199,1.51161,1.51188,160000000.0
2009-06-19 09:21:00,1.51193,1.51206,1.51144,1.51167,91600000.0
2009-06-19 09:22:00,1.51155,1.51198,1.51155,1.51188,92000000.0
2009-06-19 09:23:00,1.51208,1.51217,1.51086,1.51086,250600001.0
2009-06-19 09:24:00,1.51208,1.5126,1.51181,1.51218,213199999.0
2009-06-19 09:25:00,1.51212,1.51243,1.51183,1.51204,171000000.0
2009-06-19 09:26:00,1.512,1.51229,1.51179,1.51211,107800000.0
2009-06-19 09:27:00,1.51218,1.51243,1.51184,1.51184,22000000.0
2009-06-19 09:28:00,1.51222,1.51242,1.51212,1.51217,27600000.0
2009-06-19 09:29:00,1.51215,1.51255,1.51201,1.51244,42199999.0
2009-06-19 09:30:00,1.51213,1.5127,1.51213,1.51222,65200000.0
2009-06-19 09:31:00,1.51242,1.51245,1.51193,1.51206,104200000.0
2009-06-19 09:32:00,1.51179,1.51243,1.51179,1.51222,45000000.0
2009-06-19 09:33:00,1.51223,1.51244,1.51191,1.51191,50800000.0
2009-06-19 09:34:00,1.51213,1.51243,1.51195,1.51206,163999999.0
2009-06-19 09:35:00,1.51196,1.51218,1.51173,1.51192,133500000.0
2009-06-19 09:36:00,1.51153,1.51207,1.51153,1.51181,317400001.0
2009-06-19 09:37:00,1.51177,1.5122,1.51148,1.51172,111800000.0
2009-06-19 09:38:00,1.51138,1.51196,1.51112,1.51158,133000000.0
2009-06-19 09:39:00,1.51177,1.51188,1.51156,1.51161,59000000.0
2009-06-19 09:40:00,1.5113,1.51172,1.51101,1.51157,152400000.0
2009-06-19 09:41:00,1.51153,1.51171,1.51146,1.51159,168000000.0
2009-06-19 09:42:00,1.51138,1.51177,1.51138,1.51171,172800000.0
2009-06-19 09:43:00,1.51161,1.51172,1.51149,1.51151,202200002.0
2009-06-19 09:44:00,1.51149,1.51165,1.51124,1.51152,192999999.0
2009-06-19 09:45:00,1.51153,1.51184,1.51118,1.51181,275400000.0
2009-06-19 09:46:00,1.51184,1.51184,1.51101,1.5115,234400003.0
2009-06-19 09:47:00,1.51155,1.51185,1.51132,1.5117,239600000.0
2009-06-19 09:48:00,1.51156,1.51178,1.51103,1.51141,294000000.0
2009-06-19 09:49:00,1.51173,1.51189,1.51149,1.5116,266599999.0
2009-06-19 09:50:00,1.51162,1.51196,1.51155,1.51185,288599999.0
2009-06-19 09:51:00,1.51183,1.5119,1.51108,1.51147,274800000.0
2009-06-19 09:52:00,1.51162,1.51183,1.51144,1.51178,273000000.0
2009-06-19 09:53:00,1.51162,1.51191,1.51151,1.51191,307399999.0
2009-06-19 09:54:00,1.5116,1.51183,1.51096,1.51096,284600000.0
2009-06-19 09:55:00,1.51165,1.51165,1.51125,1.51137,340500000.0
2009-06-19 09:56:00,1.51156,1.51177,1.51149,1.51149,294200000.0
2009-06-19 09:57:00,1.51172,1.51192,1.51149,1.5118,327000000.0
2009-06-19 09:58:00,1.51188,1.51216,1.51164,1.51204,435500003.0
2009-06-19 09:59:00,1.51195,1.51233,1.51195,1.51224,338000000.0
2009-06-19 10:00:00,1.51219,1.51234,1.512,1.51228,360200000.0
2009-06-19 10:01:00,1.51237,1.51237,1.51209,1.51237,239399998.0
2009-06-19 10:02:00,1.51215,1.51245,1.51209,1.51222,308400000.0
2009-06-19 10:03:00,1.51216,1.51226,1.5119,1.51215,352200001.0
2009-06-19 10:04:00,1.51185,1.51215,1.51169,1.5119,479800002.0
2009-06-19 10:05:00,1.51205,1.51222,1.51191,1.5122,480600003.0
2009-06-19 10:06:00,1.5118,1.51229,1.5118,1.51228,392599999.0
2009-06-19 10:07:00,1.5122,1.5123,1.51199,1.51221,465800001.0
2009-06-19 10:08:00,1.51225,1.51241,1.51188,1.51214,515800001.0
2009-06-19 10:09:00,1.51205,1.5123,1.51205,1.5122,453600001.0
2009-06-19 10:10:00,1.51198,1.51232,1.51198,1.51218,616499998.0
2009-06-19 10:11:00,1.51214,1.51232,1.51197,1.51223,338400000.0
2009-06-19 10:12:00,1.51195,1.51231,1.51195,1.51231,260400000.0
2009-06-19 10:13:00,1.51229,1.51246,1.51204,1.51215,387400000.0
2009-06-19 10:14:00,1.51185,1.51279,1.51185,1.51213,195200000.0
2009-06-19 10:15:00,1.51204,1.51226,1.5116,1.51164,351800001.0
2009-06-19 10:16:00,1.51169,1.51198,1.51141,1.51173,262600001.0
2009-06-19 10:17:00,1.51177,1.51217,1.51151,1.512,292000000.0
2009-06-19 10:18:00,1.51204,1.51204,1.51163,1.51187,303200000.0
2009-06-19 10:19:00,1.51186,1.51186,1.51099,1.51173,378800004.0
2009-06-19 10:20:00,1.51133,1.51192,1.51133,1.51147,190600000.0
2009-06-19 10:21:00,1.51159,1.51164,1.51102,1.51122,387600000.0
2009-06-19 10:22:00,1.51137,1.51186,1.51126,1.51162,327600000.0
2009-06-19 10:23:00,1.5117,1.51206,1.51144,1.51189,443200000.0
2009-06-19 10:24:00,1.51184,1.51223,1.51164,1.51194,314200000.0
2009-06-19 10:25:00,1.512,1.5121,1.51175,1.51203,376399999.0
2009-06-19 10:26:00,1.51174,1.51208,1.51158,1.51178,131000000.0
2009-06-19 10:27:00,1.51181,1.51192,1.51102,1.51176,130000000.0
2009-06-19 10:28:00,1.51189,1.512,1.51167,1.51197,215400001.0
2009-06-19 10:29:00,1.51188,1.51194,1.51147,1.51149,265200001.0
2009-06-19 10:30:00,1.51165,1.51178,1.51136,1.51174,456200001.0
2009-06-19 10:31:00,1.51161,1.51189,1.511,1.51169,333400001.0
2009-06-19 10:32:00,1.5114,1.51207,1.5114,1.51207,211200000.0
2009-06-19 10:33:00,1.51193,1.51208,1.51177,1.51199,143600000.0
2009-06-19 10:34:00,1.51186,1.51196,1.5117,1.51172,252799999.0
2009-06-19 10:35:00,1.51175,1.51198,1.51171,1.51181,248599999.0
2009-06-19 10:36:00,1.51157,1.51195,1.51157,1.5119,98600000.0
2009-06-19 10:37:00,1.51181,1.51195,1.51162,1.5119,163800000.0
2009-06-19 10:38:00,1.51162,1.51191,1.51162,1.51188,290800000.0
2009-06-19 10:39:00,1.51189,1.51237,1.51189,1.51227,171000000.0
2009-06-19 10:40:00,1.5122,1.51239,1.5119,1.51223,263600001.0
2009-06-19 10:41:00,1.51213,1.51234,1.51206,1.51222,401000001.0
2009-06-19 10:42:00,1.51179,1.51216,1.51105,1.51188,211799999.0
2009-06-19 10:43:00,1.512,1.51212,1.51166,1.51166,220899999.0
2009-06-19 10:44:00,1.51203,1.51216,1.51178,1.51201,376000000.0
2009-06-19 10:45:00,1.51206,1.51222,1.51188,1.51205,396999999.0
2009-06-19 10:46:00,1.51178,1.51224,1.51178,1.512,244000000.0
2009-06-19 10:47:00,1.512,1.51224,1.51179,1.51211,313200000.0
2009-06-19 10:48:00,1.512,1.51236,1.5118,1.5121,263100002.0
2009-06-19 10:49:00,1.51212,1.51232,1.51198,1.51221,222600001.0
2009-06-19 10:50:00,1.51195,1.51229,1.51183,1.51218,146600000.0
2009-06-19 10:51:00,1.51216,1.5122,1.51194,1.51207,220000001.0
2009-06-19 10:52:00,1.51163,1.51216,1.51163,1.51198,220600002.0
2009-06-19 10:53:00,1.51192,1.51213,1.51179,1.51197,223000000.0
2009-06-19 10:54:00,1.51153,1.51202,1.51153,1.5119,439600002.0
2009-06-19 10:55:00,1.51168,1.51201,1.51104,1.51168,455000001.0
2009-06-19 10:56:00,1.51147,1.51195,1.51147,1.51195,492699999.0
2009-06-19 10:57:00,1.51198,1.51205,1.51165,1.51165,320400002.0
2009-06-19 10:58:00,1.51191,1.51207,1.51175,1.512,321399999.0
2009-06-19 10:59:00,1.51193,1.5121,1.51189,1.51203,429000004.0
2009-06-19 11:00:00,1.51188,1.51207,1.5118,1.51181,445399999.0
2009-06-19 11:01:00,1.51204,1.51205,1.51165,1.51165,276599999.0
2009-06-19 11:02:00,1.51197,1.512,1.5116,1.51178,434400002.0
2009-06-19 11:03:00,1.51174,1.51191,1.51147,1.51182,402000001.0
2009-06-19 11:04:00,1.51145,1.51186,1.51145,1.51173,626599999.0
2009-06-19 11:05:00,1.51192,1.51204,1.51171,1.51183,254400000.0
2009-06-19 11:06:00,1.5115,1.51204,1.5115,1.51181,277999999.0
2009-06-19 11:07:00,1.51182,1.51202,1.5117,1.51202,450199997.0
2009-06-19 11:08:00,1.51165,1.51197,1.51165,1.5119,395400002.0
2009-06-19 11:09:00,1.51192,1.51196,1.51143,1.51149,204199999.0
2009-06-19 11:10:00,1.51137,1.51162,1.51109,1.5114,269800000.0
2009-06-19 11:11:00,1.51138,1.51197,1.51134,1.51168,422000000.0
2009-06-19 11:12:00,1.5117,1.51174,1.51128,1.51145,276400000.0
2009-06-19 11:13:00,1.51129,1.51157,1.51128,1.51157,319600001.0
2009-06-19 11:14:00,1.51121,1.51158,1.51121,1.51158,356200000.0
2009-06-19 11:15:00,1.51155,1.51171,1.51134,1.51157,336800001.0
2009-06-19 11:16:00,1.51166,1.51181,1.51142,1.5117,484899998.0
2009-06-19 11:17:00,1.51162,1.51186,1.51148,1.5117,297200001.0
2009-06-19 11:18:00,1.51137,1.51181,1.51137,1.51155,248600000.0
2009-06-19 11:19:00,1.5115,1.5119,1.51121,1.51158,153600000.0
2009-06-19 11:20:00,1.51131,1.51186,1.51131,1.51156,141800000.0
2009-06-19 11:21:00,1.5115,1.51191,1.5115,1.51165,324999998.0
2009-06-19 11:22:00,1.51127,1.5117,1.51127,1.51155,373000000.0
2009-06-19 11:23:00,1.51185,1.51187,1.5116,1.5118,328800000.0
2009-06-19 11:24:00,1.51162,1.51193,1.5115,1.51193,274600000.0
2009-06-19 11:25:00,1.51194,1.51201,1.51168,1.51175,306300000.0
2009-06-19 11:26:00,1.51148,1.51191,1.51148,1.51191,284400001.0
2009-06-19 11:27:00,1.51202,1.51223,1.5116,1.5116,382400001.0
2009-06-19 11:28:00,1.5118,1.51228,1.51164,1.51165,413599998.0
2009-06-19 11:29:00,1.51186,1.51204,1.51162,1.51185,390400000.0
2009-06-19 11:30:00,1.51182,1.51203,1.51157,1.51187,241600000.0
2009-06-19 11:31:00,1.51187,1.51205,1.51169,1.51205,428600000.0
2009-06-19 11:32:00,1.51198,1.512,1.51161,1.51168,260600000.0
2009-06-19 11:33:00,1.51176,1.51179,1.51136,1.5116,336000000.0
2009-06-19 11:34:00,1.51137,1.51187,1.51102,1.51174,309800000.0
2009-06-19 11:35:00,1.51187,1.51211,1.51152,1.51198,196200000.0
2009-06-19 11:36:00,1.51201,1.51212,1.51153,1.51181,322700000.0
2009-06-19 11:37:00,1.5117,1.51193,1.51107,1.51193,349400000.0
2009-06-19 11:38:00,1.51174,1.51214,1.51174,1.51187,281600000.0
2009-06-19 11:39:00,1.51183,1.51207,1.51106,1.51146,417400000.0
2009-06-19 11:40:00,1.51181,1.51204,1.51164,1.51174,472999999.0
2009-06-19 11:41:00,1.51193,1.51195,1.51168,1.51179,405799998.0
2009-06-19 11:42:00,1.5119,1.51204,1.51168,1.51186,408199999.0
2009-06-19 11:43:00,1.51197,1.51197,1.51165,1.51182,263799999.0
2009-06-19 11:44:00,1.51148,1.51203,1.51148,1.51187,290800000.0
2009-06-19 11:45:00,1.51196,1.51214,1.51168,1.51202,236999999.0
2009-06-19 11:46:00,1.51184,1.51214,1.51182,1.51201,198600000.0
2009-06-19 11:47:00,1.51195,1.51205,1.51175,1.51187,269200001.0
2009-06-19 11:48:00,1.51164,1.512,1.51164,1.51181,159000000.0
2009-06-19 11:49:00,1.51183,1.51207,1.5116,1.51179,310000000.0
2009-06-19 11:50:00,1.51179,1.51206,1.51157,1.51189,186200000.0
2009-06-19 11:51:00,1.51183,1.5119,1.51157,1.5118,298000000.0
2009-06-19 11:52:00,1.51142,1.51182,1.51108,1.51176,306600001.0
2009-06-19 11:53:00,1.51185,1.51197,1.51147,1.51176,208800000.0
2009-06-19 11:54:00,1.51138,1.51187,1.51104,1.51177,159200000.0
2009-06-19 11:55:00,1.51175,1.51181,1.51143,1.51143,42800000.0
2009-06-19 11:56:00,1.5113,1.51167,1.5113,1.51159,23400000.0
2009-06-19 11:57:00,1.51162,1.51166,1.51145,1.51159,21200000.0
2009-06-19 11:58:00,1.51123,1.51172,1.51112,1.51171,40800000.0
2009-06-19 11:59:00,1.51173,1.51183,1.51145,1.51154,24600000.0
2009-06-19 12:00:00,1.51165,1.51175,1.51128,1.51149,47000000.0
2009-06-19 12:01:00,1.51147,1.51162,1.51122,1.51158,24400000.0
2009-06-19 12:02:00,1.5114,1.51161,1.51132,1.51152,30800000.0
2009-06-19 12:03:00,1.51157,1.51173,1.51129,1.51129,30800000.0
2009-06-19 12:04:00,1.51153,1.51172,1.51152,1.51163,21600000.0
2009-06-19 12:05:00,1.51167,1.51167,1.51118,1.51137,29000000.0
2009-06-19 12:06:00,1.51125,1.51155,1.51125,1.5115,8000000.0
2009-06-19 12:07:00,1.51157,1.51157,1.51127,1.51127,35000000.0
2009-06-19 12:08:00,1.51116,1.51145,1.5111,1.51145,44400000.0
2009-06-19 12:09:00,1.51126,1.51139,1.51123,1.51131,32000000.0
2009-06-19 12:10:00,1.51092,1.5113,1.51085,1.51121,34400000.0
2009-06-19 12:11:00,1.51097,1.51117,1.51087,1.51109,46800000.0
2009-06-19 12:12:00,1.51105,1.51111,1.51075,1.51093,60199999.0
2009-06-19 12:13:00,1.51075,1.51099,1.51075,1.51093,36000000.0
2009-06-19 12:14:00,1.51067,1.5111,1.51067,1.51096,35800000.0
2009-06-19 12:15:00,1.5109,1.511,1.51079,1.5109,27600000.0
2009-06-19 12:16:00,1.51043,1.51097,1.51023,1.51097,24000000.0
2009-06-19 12:17:00,1.51091,1.51096,1.51037,1.51037,63600001.0
2009-06-19 12:18:00,1.51082,1.51092,1.51067,1.51088,58799999.0
2009-06-19 12:19:00,1.5106,1.51105,1.51057,1.511,41800000.0
2009-06-19 12:20:00,1.51067,1.51098,1.51067,1.51096,21400000.0
2009-06-19 12:21:00,1.51089,1.5109,1.51051,1.51051,15200000.0
2009-06-19 12:22:00,1.51077,1.51087,1.51017,1.5105,47800000.0
2009-06-19 12:23:00,1.51078,1.51078,1.51057,1.51066,34400000.0
2009-06-19 12:24:00,1.5105,1.51071,1.5105,1.51065,31000000.0
2009-06-19 12:25:00,1.51092,1.51097,1.51069,1.51078,17800000.0
2009-06-19 12:26:00,1.51076,1.51143,1.5106,1.51133,49200000.0
2009-06-19 12:27:00,1.51119,1.51132,1.51096,1.51107,22200000.0
2009-06-19 12:28:00,1.51093,1.51106,1.51073,1.51077,58000000.0
2009-06-19 12:29:00,1.51104,1.51104,1.51064,1.51076,35400000.0
2009-06-19 12:30:00,1.51047,1.51088,1.51047,1.5108,39200000.0
2009-06-19 12:31:00,1.51089,1.51092,1.5106,1.51065,29600000.0
2009-06-19 12:32:00,1.51045,1.51062,1.51006,1.51062,24000000.0
2009-06-19 12:33:00,1.51055,1.51075,1.51047,1.51075,20000000.0
2009-06-19 12:34:00,1.51072,1.51075,1.51054,1.51057,23600000.0
2009-06-19 12:35:00,1.51062,1.51075,1.51043,1.51075,35800000.0
2009-06-19 12:36:00,1.51057,1.51069,1.51055,1.51065,31800000.0
2009-06-19 12:37:00,1.51065,1.51094,1.51055,1.51082,40200000.0
2009-06-19 12:38:00,1.51047,1.5109,1.51047,1.51075,35000000.0
2009-06-19 12:39:00,1.5105,1.51075,1.5102,1.51071,36600000.0
2009-06-19 12:40:00,1.51077,1.51084,1.51043,1.51058,77999999.0
2009-06-19 12:41:00,1.51043,1.5107,1.51018,1.51021,40200000.0
2009-06-19 12:42:00,1.51005,1.51033,1.50992,1.51005,48000000.0
2009-06-19 12:43:00,1.51032,1.51037,1.50983,1.50983,33400000.0
2009-06-19 12:44:00,1.51003,1.51041,1.50998,1.51015,31800000.0
2009-06-19 12:45:00,1.51027,1.51039,1.50984,1.5103,70800000.0
2009-06-19 12:46:00,1.51028,1.51054,1.51015,1.51048,53800000.0
2009-06-19 12:47:00,1.51053,1.51057,1.51037,1.51057,61599998.0
2009-06-19 12:48:00,1.51027,1.51053,1.51024,1.51036,39290000.0
2009-06-19 12:49:00,1.51047,1.51061,1.51023,1.51061,85200002.0
2009-06-19 12:50:00,1.5106,1.5106,1.51033,1.51054,34200000.0
2009-06-19 12:51:00,1.51057,1.51065,1.51017,1.51017,47800000.0
2009-06-19 12:52:00,1.51057,1.51062,1.51036,1.51044,23800000.0
2009-06-19 12:53:00,1.51032,1.51059,1.51027,1.51059,12000000.0
2009-06-19 12:54:00,1.51034,1.51069,1.51034,1.51049,35400000.0
2009-06-19 12:55:00,1.51082,1.51082,1.51021,1.51065,34000000.0
2009-06-19 12:56:00,1.51045,1.51079,1.51045,1.51076,17400000.0
2009-06-19 12:57:00,1.51062,1.51091,1.51044,1.51083,43800000.0
2009-06-19 12:58:00,1.51049,1.51079,1.51049,1.51071,19800000.0
2009-06-19 12:59:00,1.51058,1.5107,1.51046,1.5107,16600000.0
2009-06-19 13:00:00,1.51085,1.51091,1.51055,1.51055,79800000.0
2009-06-19 13:01:00,1.5106,1.5106,1.51027,1.51046,26600000.0
2009-06-19 13:02:00,1.51043,1.51074,1.51038,1.51061,32800000.0
2009-06-19 13:03:00,1.51067,1.51071,1.51013,1.51013,38200000.0
2009-06-19 13:04:00,1.51027,1.51035,1.51005,1.51027,42400000.0
2009-06-19 13:05:00,1.51015,1.51047,1.51014,1.51047,37400000.0
2009-06-19 13:06:00,1.51017,1.51038,1.51008,1.5102,37400000.0
2009-06-19 13:07:00,1.51034,1.51057,1.51016,1.51029,20800000.0
2009-06-19 13:08:00,1.51,1.5104,1.50993,1.5104,14000000.0
2009-06-19 13:09:00,1.51013,1.51053,1.51003,1.51036,40600000.0
2009-06-19 13:10:00,1.5103,1.51048,1.51019,1.51048,19000000.0
2009-06-19 13:11:00,1.51028,1.51051,1.51012,1.51017,31600000.0
2009-06-19 13:12:00,1.51043,1.51043,1.51018,1.51028,33800000.0
2009-06-19 13:13:00,1.51035,1.51036,1.50995,1.51018,48900000.0
2009-06-19 13:14:00,1.50984,1.51033,1.50984,1.51025,18400000.0
2009-06-19 13:15:00,1.51023,1.51042,1.51018,1.51038,44400000.0
2009-06-19 13:16:00,1.51001,1.5105,1.51001,1.51035,35200000.0
2009-06-19 13:17:00,1.51022,1.5105,1.51012,1.51048,58600000.0
2009-06-19 13:18:00,1.5101,1.51032,1.51008,1.51009,45400000.0
2009-06-19 13:19:00,1.51052,1.51053,1.51016,1.5104,34000000.0
2009-06-19 13:20:00,1.51002,1.5103,1.50999,1.5103,63800000.0
2009-06-19 13:21:00,1.51005,1.51055,1.51005,1.51039,33600000.0
2009-06-19 13:22:00,1.51004,1.51034,1.51004,1.51011,29400000.0
2009-06-19 13:23:00,1.51018,1.51035,1.51013,1.51035,21800000.0
2009-06-19 13:24:00,1.51031,1.51047,1.51018,1.51026,22600000.0
2009-06-19 13:25:00,1.51016,1.51017,1.50993,1.51017,26400000.0
2009-06-19 13:26:00,1.50992,1.51016,1.50985,1.51016,44400000.0
2009-06-19 13:27:00,1.50998,1.51029,1.50965,1.51,50000000.0
2009-06-19 13:28:00,1.50992,1.51033,1.50992,1.51022,11200000.0
2009-06-19 13:29:00,1.51015,1.51017,1.51008,1.51011,57500000.0
2009-06-19 13:30:00,1.50998,1.51034,1.50998,1.51025,31200000.0
2009-06-19 13:31:00,1.5101,1.51041,1.51009,1.51025,29200000.0
2009-06-19 13:32:00,1.50983,1.51047,1.50983,1.51047,49600000.0
2009-06-19 13:33:00,1.51025,1.51034,1.51004,1.51032,34400000.0
2009-06-19 13:34:00,1.51002,1.51042,1.51002,1.51034,38200000.0
2009-06-19 13:35:00,1.5105,1.51054,1.51012,1.51023,43200000.0
2009-06-19 13:36:00,1.50993,1.51027,1.50989,1.51017,33000000.0
2009-06-19 13:37:00,1.51022,1.51038,1.51001,1.51001,33800000.0
2009-06-19 13:38:00,1.51034,1.51034,1.51005,1.51022,54200000.0
2009-06-19 13:39:00,1.51021,1.51051,1.51003,1.51041,35400000.0
2009-06-19 13:40:00,1.51047,1.51047,1.5103,1.51038,32600000.0
2009-06-19 13:41:00,1.51032,1.51033,1.50996,1.51033,27600000.0
2009-06-19 13:42:00,1.50988,1.51033,1.50988,1.51023,20800000.0
2009-06-19 13:43:00,1.51027,1.51027,1.51007,1.51023,43400000.0
2009-06-19 13:44:00,1.51002,1.5103,1.51002,1.51021,22400000.0
2009-06-19 13:45:00,1.51044,1.51044,1.51013,1.51026,40600000.0
2009-06-19 13:46:00,1.5103,1.51041,1.51016,1.51033,27000000.0
2009-06-19 13:47:00,1.51009,1.51021,1.50997,1.51019,54200000.0
2009-06-19 13:48:00,1.50998,1.51036,1.50998,1.51034,60600002.0
2009-06-19 13:49:00,1.51037,1.51047,1.51003,1.51008,26000000.0
2009-06-19 13:50:00,1.50983,1.51032,1.50983,1.51012,26800000.0
2009-06-19 13:51:00,1.51017,1.51035,1.51,1.51024,30600000.0
2009-06-19 13:52:00,1.50992,1.51031,1.50992,1.51022,24000000.0
2009-06-19 13:53:00,1.51007,1.51029,1.50999,1.51027,25600000.0
2009-06-19 13:54:00,1.50982,1.51016,1.50982,1.51016,21000000.0
2009-06-19 13:55:00,1.51003,1.51032,1.50995,1.51018,73599999.0
2009-06-19 13:56:00,1.51008,1.5102,1.50992,1.51007,22200000.0
2009-06-19 13:57:00,1.51008,1.51028,1.50998,1.51017,64999999.0
2009-06-19 13:58:00,1.5099,1.51023,1.5099,1.51023,18600000.0
2009-06-19 13:59:00,1.51003,1.51024,1.50993,1.51024,17200000.0
2009-06-19 14:00:00,1.5101,1.51024,1.50997,1.51018,31800000.0
2009-06-19 14:01:00,1.51007,1.51017,1.50997,1.51011,50800000.0
2009-06-19 14:02:00,1.50994,1.51023,1.50994,1.51008,14000000.0
2009-06-19 14:03:00,1.5101,1.51027,1.50997,1.51027,12200000.0
2009-06-19 14:04:00,1.5099,1.5104,1.50987,1.51029,32400000.0
2009-06-19 14:05:00,1.51022,1.51022,1.50984,1.51002,61199999.0
2009-06-19 14:06:00,1.50981,1.51014,1.50975,1.51011,32600000.0
2009-06-19 14:07:00,1.51,1.51016,1.5098,1.50994,25600000.0
2009-06-19 14:08:00,1.50984,1.5101,1.50973,1.5101,57400000.0
2009-06-19 14:09:00,1.50999,1.50999,1.50981,1.5099,42199999.0
2009-06-19 14:10:00,1.50965,1.51006,1.50965,1.50993,35800000.0
2009-06-19 14:11:00,1.51001,1.51001,1.50971,1.50984,44400000.0
2009-06-19 14:12:00,1.50963,1.51003,1.50963,1.51003,19800000.0
2009-06-19 14:13:00,1.50991,1.51018,1.5098,1.51018,38800000.0
2009-06-19 14:14:00,1.50982,1.51029,1.50982,1.51014,43600000.0
2009-06-19 14:15:00,1.5099,1.51023,1.50988,1.50996,40400001.0
2009-06-19 14:16:00,1.50984,1.51015,1.50984,1.51015,23400000.0
2009-06-19 14:17:00,1.50986,1.51011,1.50981,1.51002,25400000.0
2009-06-19 14:18:00,1.50975,1.51017,1.50975,1.51008,23600000.0
2009-06-19 14:19:00,1.50997,1.51005,1.50975,1.50984,40000000.0
2009-06-19 14:20:00,1.50957,1.51008,1.50957,1.50975,52400000.0
2009-06-19 14:21:00,1.50968,1.50989,1.50955,1.50968,25800000.0
2009-06-19 14:22:00,1.50959,1.51013,1.50959,1.5101,8000000.0
2009-06-19 14:23:00,1.51005,1.51025,1.50991,1.50994,57800000.0
2009-06-19 14:24:00,1.50933,1.51005,1.50932,1.51005,45200000.0
2009-06-19 14:25:00,1.5099,1.51001,1.50981,1.50995,21600000.0
2009-06-19 14:26:00,1.50951,1.51003,1.50951,1.51001,39500000.0
2009-06-19 14:27:00,1.51002,1.51002,1.50965,1.50968,38400000.0
2009-06-19 14:28:00,1.50995,1.50998,1.50945,1.50945,13000000.0
2009-06-19 14:29:00,1.50987,1.50987,1.50953,1.50978,42400000.0
2009-06-19 14:30:00,1.50968,1.50993,1.50953,1.50989,33200000.0
2009-06-19 14:31:00,1.5098,1.50984,1.50959,1.50975,36400001.0
2009-06-19 14:32:00,1.50952,1.50981,1.50952,1.50981,7600000.0
2009-06-19 14:33:00,1.5097,1.50996,1.50956,1.50974,46800000.0
2009-06-19 14:34:00,1.50961,1.50982,1.50944,1.50973,41200000.0
2009-06-19 14:35:00,1.50973,1.50986,1.50966,1.50971,17200000.0
2009-06-19 14:36:00,1.5098,1.50982,1.50957,1.50957,31400000.0
2009-06-19 14:37:00,1.50955,1.51,1.50954,1.50994,41800000.0
2009-06-19 14:38:00,1.50973,1.51007,1.50969,1.51003,39800000.0
2009-06-19 14:39:00,1.51012,1.51017,1.50989,1.50989,26400000.0
2009-06-19 14:40:00,1.5099,1.5101,1.50987,1.5101,25600000.0
2009-06-19 14:41:00,1.51005,1.51017,1.50993,1.51003,47399999.0
2009-06-19 14:42:00,1.50967,1.51017,1.50967,1.51017,23200000.0
2009-06-19 14:43:00,1.51004,1.51023,1.51001,1.51017,46600000.0
2009-06-19 14:44:00,1.51028,1.51028,1.50993,1.51004,16800000.0
2009-06-19 14:45:00,1.51007,1.51011,1.50984,1.51008,30200000.0
2009-06-19 14:46:00,1.50977,1.51005,1.50977,1.50995,15200000.0
2009-06-19 14:47:00,1.5099,1.51,1.5096,1.50972,42600000.0
2009-06-19 14:48:00,1.50945,1.5098,1.50945,1.5098,43400000.0
2009-06-19 14:49:00,1.50985,1.5099,1.50964,1.5099,44200000.0
2009-06-19 14:50:00,1.50958,1.50982,1.50942,1.50965,42400000.0
2009-06-19 14:51:00,1.50991,1.50991,1.50961,1.50974,14200000.0
2009-06-19 14:52:00,1.50952,1.50982,1.50952,1.50965,58000000.0
2009-06-19 14:53:00,1.50962,1.50976,1.5095,1.50976,33000000.0
2009-06-19 14:54:00,1.5095,1.50967,1.50937,1.50964,53800000.0
2009-06-19 14:55:00,1.50962,1.50966,1.50949,1.5096,71200002.0
2009-06-19 14:56:00,1.50947,1.50968,1.50934,1.50934,24000000.0
2009-06-19 14:57:00,1.50958,1.50975,1.50953,1.50965,18800000.0
2009-06-19 14:58:00,1.5095,1.51006,1.5095,1.50999,28400000.0
2009-06-19 14:59:00,1.50987,1.51019,1.50987,1.51014,18400000.0
2009-06-19 15:00:00,1.5101,1.51024,1.50996,1.51016,70200000.0
2009-06-19 15:01:00,1.51034,1.51035,1.50988,1.51007,77800001.0
2009-06-19 15:02:00,1.5098,1.51002,1.50972,1.51,50200000.0
2009-06-19 15:03:00,1.51002,1.51025,1.50987,1.51023,38400000.0
2009-06-19 15:04:00,1.50981,1.5103,1.50981,1.5103,30800000.0
2009-06-19 15:05:00,1.51044,1.51044,1.51007,1.51016,31800000.0
2009-06-19 15:06:00,1.50996,1.51033,1.50994,1.51015,37200000.0
2009-06-19 15:07:00,1.51027,1.51029,1.51004,1.51016,55400000.0
2009-06-19 15:08:00,1.51022,1.51032,1.51004,1.51027,18000000.0
2009-06-19 15:09:00,1.51023,1.51049,1.51012,1.51022,46300000.0
2009-06-19 15:10:00,1.5099,1.51027,1.5099,1.5102,41000000.0
2009-06-19 15:11:00,1.5101,1.5102,1.51006,1.51014,25000000.0
2009-06-19 15:12:00,1.50992,1.51023,1.50992,1.5102,23200000.0
2009-06-19 15:13:00,1.51019,1.51019,1.5095,1.50988,67999999.0
2009-06-19 15:14:00,1.51005,1.51011,1.50972,1.51,35400000.0
2009-06-19 15:15:00,1.51016,1.51022,1.51,1.51022,35600000.0
2009-06-19 15:16:00,1.51007,1.51026,1.51007,1.51011,28400000.0
2009-06-19 15:17:00,1.50995,1.51034,1.50995,1.51024,36200000.0
2009-06-19 15:18:00,1.51007,1.51044,1.51007,1.51042,41800000.0
2009-06-19 15:19:00,1.51033,1.51057,1.5103,1.51036,53200000.0
2009-06-19 15:20:00,1.50985,1.51036,1.50985,1.51035,31600000.0
2009-06-19 15:21:00,1.51025,1.51025,1.50999,1.51018,27400000.0
2009-06-19 15:22:00,1.50988,1.51025,1.50988,1.51002,55800000.0
2009-06-19 15:23:00,1.51008,1.51021,1.50995,1.51008,37600000.0
2009-06-19 15:24:00,1.51026,1.51029,1.50989,1.51008,57400000.0
2009-06-19 15:25:00,1.51015,1.5102,1.50999,1.51006,30200000.0
2009-06-19 15:26:00,1.5101,1.51013,1.50984,1.51008,47800001.0
2009-06-19 15:27:00,1.50995,1.51022,1.50995,1.5102,21800000.0
2009-06-19 15:28:00,1.50992,1.51007,1.50992,1.51,42200000.0
2009-06-19 15:29:00,1.50998,1.51009,1.50983,1.51004,43300000.0
2009-06-19 15:30:00,1.50983,1.51007,1.50983,1.50986,18000000.0
2009-06-19 15:31:00,1.50975,1.51008,1.50973,1.51008,25800000.0
2009-06-19 15:32:00,1.50986,1.51011,1.50986,1.51006,16600000.0
2009-06-19 15:33:00,1.51007,1.51012,1.50989,1.51004,25200000.0
2009-06-19 15:34:00,1.51005,1.51007,1.50984,1.50999,61600000.0
2009-06-19 15:35:00,1.50997,1.51039,1.50995,1.51022,49200000.0
2009-06-19 15:36:00,1.51012,1.51049,1.51012,1.5102,36600000.0
2009-06-19 15:37:00,1.51025,1.51034,1.5101,1.51034,51000000.0
2009-06-19 15:38:00,1.5103,1.51031,1.50976,1.50994,36600000.0
2009-06-19 15:39:00,1.51002,1.51007,1.50973,1.50997,36400000.0
2009-06-19 15:40:00,1.50983,1.51015,1.50977,1.51007,30800000.0
2009-06-19 15:41:00,1.50992,1.51005,1.50987,1.50993,50400001.0
2009-06-19 15:42:00,1.50998,1.51038,1.50997,1.51031,27800000.0
2009-06-19 15:43:00,1.51025,1.51041,1.51015,1.51028,18400000.0
2009-06-19 15:44:00,1.5102,1.51031,1.51003,1.51031,20600000.0
2009-06-19 15:45:00,1.5104,1.51057,1.51022,1.51044,59600000.0
2009-06-19 15:46:00,1.50995,1.51055,1.50995,1.51037,84399999.0
2009-06-19 15:47:00,1.51045,1.51052,1.51018,1.51034,43000000.0
2009-06-19 15:48:00,1.51017,1.51037,1.51017,1.51021,22000000.0
2009-06-19 15:49:00,1.51032,1.51032,1.50996,1.51012,19000000.0
2009-06-19 15:50:00,1.51027,1.51029,1.50995,1.51022,67200001.0
2009-06-19 15:51:00,1.50995,1.51021,1.50991,1.51012,61599998.0
2009-06-19 15:52:00,1.50967,1.51005,1.50967,1.50996,30600000.0
2009-06-19 15:53:00,1.5099,1.50996,1.50972,1.50995,38600000.0
2009-06-19 15:54:00,1.50972,1.5102,1.50972,1.50999,22600000.0
2009-06-19 15:55:00,1.51,1.51,1.5097,1.50978,78800000.0
2009-06-19 15:56:00,1.5097,1.51004,1.50955,1.51004,26800000.0
2009-06-19 15:57:00,1.51017,1.51024,1.50995,1.50995,37600000.0
2009-06-19 15:58:00,1.50987,1.51021,1.50987,1.51007,34200000.0
2009-06-19 15:59:00,1.51023,1.51043,1.51012,1.51043,30000000.0
2009-06-19 16:00:00,1.5103,1.51045,1.51015,1.51032,21000000.0
2009-06-19 16:01:00,1.51031,1.51049,1.5102,1.51045,26000000.0
2009-06-19 16:02:00,1.51003,1.51034,1.51003,1.51013,32200000.0
2009-06-19 16:03:00,1.51003,1.51047,1.50999,1.51037,18600000.0
2009-06-19 16:04:00,1.51027,1.51043,1.51007,1.51041,22600000.0
2009-06-19 16:05:00,1.51055,1.51065,1.51055,1.51055,316400000.0
2009-06-19 16:06:00,1.51055,1.5106,1.5105,1.51055,379600000.0
2009-06-19 16:07:00,1.5106,1.51065,1.5105,1.5106,391800001.0
2009-06-19 16:08:00,1.5106,1.5106,1.5105,1.5106,496400000.0
2009-06-19 16:09:00,1.5106,1.5107,1.51055,1.51055,228800000.0
2009-06-19 16:10:00,1.51055,1.5106,1.5105,1.5105,288200000.0
2009-06-19 16:11:00,1.5105,1.5105,1.51035,1.51035,176800000.0
2009-06-19 16:12:00,1.51035,1.51045,1.51035,1.51035,370000000.0
2009-06-19 16:13:00,1.51035,1.5104,1.5103,1.51035,174000000.0
2009-06-19 16:14:00,1.5104,1.5104,1.51025,1.5103,355600003.0
2009-06-19 16:15:00,1.51025,1.5103,1.5102,1.51025,490800000.0
2009-06-19 16:16:00,1.5103,1.51035,1.5102,1.5102,261400000.0
2009-06-19 16:17:00,1.5102,1.5105,1.5102,1.51035,300600000.0
2009-06-19 16:18:00,1.51035,1.51045,1.5102,1.5103,353400000.0
2009-06-19 16:19:00,1.5103,1.5103,1.51,1.5102,393200000.0
2009-06-19 16:20:00,1.5102,1.5102,1.51,1.5101,339600000.0
2009-06-19 16:21:00,1.5101,1.51025,1.51005,1.5101,291200000.0
2009-06-19 16:22:00,1.5101,1.51025,1.51005,1.5101,315800000.0
2009-06-19 16:23:00,1.5101,1.5102,1.5101,1.5101,457000000.0
2009-06-19 16:24:00,1.5101,1.5102,1.5101,1.5101,292800000.0
2009-06-19 16:25:00,1.5101,1.5103,1.5101,1.51015,249600001.0
2009-06-19 16:26:00,1.51015,1.51025,1.5101,1.5101,344400000.0
2009-06-19 16:27:00,1.5101,1.5101,1.5101,1.5101,265200000.0
2009-06-19 16:28:00,1.51,1.51015,1.50975,1.51,297300000.0
2009-06-19 16:29:00,1.51,1.5101,1.51,1.5101,269200000.0
2009-06-19 16:30:00,1.5101,1.51015,1.51,1.5101,424400000.0
2009-06-19 16:31:00,1.5101,1.5102,1.51,1.51,468400000.0
2009-06-19 16:32:00,1.51,1.51015,1.51,1.5101,267200000.0
2009-06-19 16:33:00,1.5101,1.5102,1.51,1.5102,291400000.0
2009-06-19 16:34:00,1.5102,1.5102,1.5101,1.51015,489000000.0
2009-06-19 16:35:00,1.51015,1.5103,1.51005,1.5102,281000000.0
2009-06-19 16:36:00,1.5102,1.51035,1.5101,1.51025,325800000.0
2009-06-19 16:37:00,1.51025,1.51035,1.51015,1.51025,500999999.0
2009-06-19 16:38:00,1.51025,1.51035,1.51005,1.5103,293000000.0
2009-06-19 16:39:00,1.5103,1.5104,1.51015,1.51025,85000000.0
2009-06-19 16:40:00,1.51025,1.51035,1.51025,1.5103,133000000.0
2009-06-19 16:41:00,1.5103,1.51035,1.51025,1.51035,244200000.0
2009-06-19 16:42:00,1.5103,1.51035,1.5103,1.5103,203600000.0
2009-06-19 16:43:00,1.5103,1.51035,1.5102,1.5102,292800000.0
2009-06-19 16:44:00,1.5102,1.5103,1.5101,1.5102,235200000.0
2009-06-19 16:45:00,1.51025,1.51025,1.5101,1.5102,323400000.0
2009-06-19 16:46:00,1.5102,1.5103,1.5101,1.5101,153800000.0
2009-06-19 16:47:00,1.5101,1.5103,1.5101,1.5102,154200000.0
2009-06-19 16:48:00,1.51015,1.5103,1.51,1.5101,327100000.0
2009-06-19 16:49:00,1.5101,1.5102,1.5101,1.5101,331600000.0
2009-06-19 16:50:00,1.5101,1.5102,1.51005,1.5101,227600000.0
2009-06-19 16:51:00,1.5101,1.51015,1.51,1.5101,276300000.0
2009-06-19 16:52:00,1.5101,1.5102,1.5101,1.5102,418000000.0
2009-06-19 16:53:00,1.5101,1.51025,1.5101,1.51015,233800000.0
2009-06-19 16:54:00,1.51015,1.5102,1.5101,1.5102,206000000.0
2009-06-19 16:55:00,1.5102,1.51025,1.5101,1.5101,818800000.0
2009-06-19 16:56:00,1.51015,1.51025,1.5101,1.5102,636600000.0
2009-06-19 16:57:00,1.51015,1.51025,1.5101,1.51015,640400000.0
2009-06-19 16:58:00,1.51015,1.5102,1.51005,1.5102,414000000.0
2009-06-19 16:59:00,1.5102,1.5103,1.5101,1.5101,532400000.0
2009-06-19 17:00:00,1.5101,1.51035,1.51005,1.5103,263799999.0
2009-06-19 17:01:00,1.5103,1.5104,1.5101,1.5102,139800000.0
2009-06-19 17:02:00,1.5102,1.5103,1.51015,1.51025,180000000.0
2009-06-19 17:03:00,1.5102,1.51035,1.51005,1.5101,354800000.0
2009-06-19 17:04:00,1.51015,1.51025,1.51005,1.5101,321600000.0
2009-06-19 17:05:00,1.5101,1.5102,1.5101,1.5101,287000000.0
2009-06-19 17:06:00,1.51015,1.51025,1.5101,1.5102,111000000.0
2009-06-19 17:07:00,1.5102,1.5102,1.51,1.51005,74400000.0
2009-06-19 17:08:00,1.51005,1.51005,1.51,1.51,176600000.0
2009-06-19 17:09:00,1.51,1.51005,1.50995,1.51005,200600000.0
2009-06-19 17:10:00,1.51005,1.51015,1.51,1.5101,250800000.0
2009-06-19 17:11:00,1.5101,1.51015,1.51,1.51015,224400000.0
2009-06-19 17:12:00,1.51015,1.5102,1.5101,1.51015,80200000.0
2009-06-19 17:13:00,1.51015,1.5102,1.5101,1.5102,72000000.0
2009-06-19 17:14:00,1.5102,1.5102,1.51005,1.51005,141400000.0
2009-06-19 17:15:00,1.51005,1.51015,1.51,1.51015,227000000.0
2009-06-19 17:16:00,1.51015,1.51025,1.5101,1.5102,110200000.0
2009-06-19 17:17:00,1.5102,1.5102,1.5101,1.51015,120800000.0
2009-06-19 17:18:00,1.51015,1.51025,1.5101,1.5102,111600000.0
2009-06-19 17:19:00,1.5102,1.51025,1.51,1.51015,219400000.0
2009-06-19 17:20:00,1.51015,1.5102,1.51005,1.5101,120400000.0
2009-06-19 17:21:00,1.5101,1.51015,1.51005,1.51005,180400000.0
2009-06-19 17:22:00,1.51005,1.51015,1.51,1.51,148000000.0
2009-06-19 17:23:00,1.51005,1.5101,1.51005,1.51005,29400000.0
2009-06-19 17:24:00,1.51005,1.51015,1.51005,1.51005,82800000.0
2009-06-19 17:25:00,1.51005,1.5101,1.51,1.51,178000000.0
2009-06-19 17:26:00,1.51,1.51005,1.51,1.51005,54000000.0
2009-06-19 17:27:00,1.51005,1.51005,1.51005,1.51005,74800000.0
2009-06-19 17:28:00,1.51005,1.51015,1.50995,1.51005,191000000.0
2009-06-19 17:29:00,1.51005,1.51005,1.50975,1.5098,284200000.0
2009-06-19 17:30:00,1.5098,1.5099,1.5098,1.5099,196400000.0
2009-06-19 17:31:00,1.50995,1.50995,1.5098,1.5099,111200000.0
2009-06-19 17:32:00,1.5099,1.5099,1.5098,1.5098,127000000.0
2009-06-19 17:33:00,1.50985,1.51,1.5098,1.50995,171200000.0
2009-06-19 17:34:00,1.51,1.51015,1.50995,1.51,418800000.0
2009-06-19 17:35:00,1.51,1.5102,1.51,1.5102,211200000.0
2009-06-19 17:36:00,1.5102,1.5102,1.5097,1.50995,415300000.0
2009-06-19 17:37:00,1.5099,1.51,1.50975,1.51,371600000.0
2009-06-19 17:38:00,1.51,1.5101,1.50965,1.5098,407400000.0
2009-06-19 17:39:00,1.5099,1.51005,1.5098,1.51,241400000.0
2009-06-19 17:40:00,1.51,1.5104,1.51,1.5103,224000000.0
2009-06-19 17:41:00,1.51025,1.51025,1.5096,1.5098,187800000.0
2009-06-19 17:42:00,1.5098,1.50985,1.5096,1.5096,153900000.0
2009-06-19 17:43:00,1.5095,1.5097,1.5095,1.5096,107600000.0
2009-06-19 17:44:00,1.5096,1.5097,1.5095,1.5097,283400000.0
2009-06-19 17:45:00,1.5097,1.5097,1.50915,1.5092,231400000.0
2009-06-19 17:46:00,1.5092,1.5092,1.50865,1.5087,252900000.0
2009-06-19 17:47:00,1.5087,1.50885,1.5086,1.5087,224800000.0
2009-06-19 17:48:00,1.5087,1.5088,1.50815,1.50845,344000000.0
2009-06-19 17:49:00,1.50855,1.5088,1.508,1.5084,340200000.0
2009-06-19 17:50:00,1.50835,1.5084,1.50795,1.5082,362500000.0
2009-06-19 17:51:00,1.5082,1.50835,1.50795,1.5081,398000000.0
2009-06-19 17:52:00,1.5081,1.5085,1.508,1.50805,381400000.0
2009-06-19 17:53:00,1.50805,1.5082,1.50795,1.508,261599997.0
2009-06-19 17:54:00,1.50805,1.50835,1.508,1.5081,307600000.0
2009-06-19 17:55:00,1.5082,1.50825,1.50795,1.5081,234800000.0
2009-06-19 17:56:00,1.5081,1.5083,1.50795,1.508,257000000.0
2009-06-19 17:57:00,1.50835,1.5085,1.5079,1.508,386000000.0
2009-06-19 17:58:00,1.508,1.5082,1.50795,1.5082,184800000.0
2009-06-19 17:59:00,1.50815,1.50825,1.50795,1.508,420200000.0
2009-06-19 18:00:00,1.50795,1.5082,1.50795,1.50815,573400002.0
2009-06-19 18:01:00,1.50815,1.50825,1.5079,1.508,579600000.0
2009-06-19 18:02:00,1.508,1.5083,1.508,1.5082,295600000.0
2009-06-19 18:03:00,1.5082,1.50835,1.50815,1.5083,129200000.0
2009-06-19 18:04:00,1.5083,1.5085,1.508,1.5085,248400000.0
2009-06-19 18:05:00,1.5085,1.5085,1.5081,1.5082,192800000.0
2009-06-19 18:06:00,1.5082,1.5084,1.508,1.50835,393400000.0
2009-06-19 18:07:00,1.50835,1.50835,1.5081,1.50825,133600000.0
2009-06-19 18:08:00,1.50825,1.50845,1.5081,1.5082,260400000.0
2009-06-19 18:09:00,1.5082,1.50855,1.5082,1.5085,330200000.0
2009-06-19 18:10:00,1.5085,1.50855,1.50825,1.50845,95400000.0
2009-06-19 18:11:00,1.50845,1.50845,1.508,1.5081,135300000.0
2009-06-19 18:12:00,1.5081,1.50825,1.5081,1.50815,120800000.0
2009-06-19 18:13:00,1.50815,1.5083,1.508,1.50815,139000000.0
2009-06-19 18:14:00,1.5081,1.50835,1.508,1.5082,102200000.0
2009-06-19 18:15:00,1.50825,1.50835,1.5081,1.50815,87200000.0
2009-06-19 18:16:00,1.50815,1.50835,1.5081,1.50825,62400000.0
2009-06-19 18:17:00,1.50825,1.50825,1.50805,1.50815,80000000.0
2009-06-19 18:18:00,1.50815,1.50825,1.50805,1.5081,126000001.0
2009-06-19 18:19:00,1.5081,1.5081,1.5081,1.5081,76800000.0
2009-06-19 18:20:00,1.5081,1.5081,1.50805,1.5081,54600000.0
2009-06-19 18:21:00,1.5081,1.5081,1.50805,1.5081,115200000.0
2009-06-19 18:22:00,1.5081,1.5082,1.50795,1.508,147200000.0
2009-06-19 18:23:00,1.508,1.50805,1.50795,1.508,116800000.0
2009-06-19 18:24:00,1.5081,1.5081,1.5079,1.5079,76000000.0
2009-06-19 18:25:00,1.5079,1.508,1.50785,1.5079,138800000.0
2009-06-19 18:26:00,1.5079,1.5079,1.50785,1.5079,75400000.0
2009-06-19 18:27:00,1.5078,1.50785,1.5078,1.50785,90000002.0
2009-06-19 18:28:00,1.50785,1.50795,1.50785,1.50795,168600000.0
2009-06-19 18:29:00,1.50795,1.50795,1.50785,1.50785,142000001.0
2009-06-19 18:30:00,1.50772,1.50778,1.50772,1.50778,23400000.0
2009-06-19 18:31:00,1.50775,1.50775,1.50743,1.50768,20400000.0
2009-06-19 18:32:00,1.50785,1.50785,1.50785,1.50785,15800000.0
2009-06-19 18:33:00,1.50785,1.50785,1.50775,1.5078,136200000.0
2009-06-19 18:34:00,1.5078,1.50785,1.5078,1.5078,116600000.0
2009-06-19 18:35:00,1.5078,1.50785,1.5078,1.5078,147600000.0
2009-06-19 18:36:00,1.5078,1.5079,1.50765,1.5077,250200006.0
2009-06-19 18:37:00,1.5077,1.5078,1.5077,1.5078,44000000.0
2009-06-19 18:38:00,1.5078,1.5079,1.5078,1.5079,66600000.0
2009-06-19 18:39:00,1.5079,1.5079,1.5078,1.5078,193800000.0
2009-06-19 18:40:00,1.5078,1.5078,1.50775,1.50775,145000000.0
2009-06-19 18:41:00,1.5078,1.5078,1.50775,1.50775,195200000.0
2009-06-19 18:42:00,1.50775,1.5078,1.50775,1.50775,262600000.0
2009-06-19 18:43:00,1.50775,1.50775,1.50775,1.50775,235000000.0
2009-06-19 18:44:00,1.50775,1.50775,1.50765,1.50765,922200008.0
2009-06-19 18:45:00,1.50765,1.5077,1.50765,1.50765,182800000.0
2009-06-19 18:46:00,1.50765,1.50765,1.50765,1.50765,191000005.0
2009-06-19 18:47:00,1.50765,1.5077,1.50765,1.50765,254800010.0
2009-06-19 18:48:00,1.50765,1.50765,1.50755,1.50755,83200001.0
2009-06-19 18:49:00,1.50755,1.50755,1.50755,1.50755,81599998.0
2009-06-19 18:50:00,1.50755,1.50775,1.50755,1.50765,417600000.0
2009-06-19 18:51:00,1.50765,1.50775,1.50755,1.50755,497600011.0
2009-06-19 18:52:00,1.50755,1.50755,1.50745,1.50745,673400024.0
2009-06-19 18:53:00,1.50745,1.50755,1.50745,1.50755,132600000.0
2009-06-19 18:54:00,1.50755,1.50755,1.50745,1.50745,170400000.0
2009-06-19 18:55:00,1.50745,1.5075,1.50745,1.5075,86400000.0
2009-06-19 18:56:00,1.5075,1.5075,1.50745,1.5075,187799999.0
2009-06-19 18:57:00,1.5075,1.50755,1.50745,1.50745,72200000.0
2009-06-19 18:58:00,1.5075,1.5075,1.50745,1.50745,382600004.0
2009-06-19 18:59:00,1.50745,1.5075,1.50745,1.50745,214400001.0
2009-06-19 19:00:00,1.50745,1.5075,1.50745,1.50745,166000000.0
2009-06-19 19:01:00,1.5075,1.5076,1.50745,1.50745,781400002.0
2009-06-19 19:02:00,1.50745,1.5075,1.50745,1.50745,163199994.0
2009-06-19 19:03:00,1.50745,1.50745,1.50745,1.50745,138399996.0
2009-06-19 19:04:00,1.50704,1.50736,1.50702,1.50726,20200000.0
2009-06-19 19:05:00,1.50745,1.5076,1.50745,1.50745,438199994.0
2009-06-19 19:06:00,1.50745,1.5075,1.50745,1.50745,1405599983.0
2009-06-19 19:07:00,1.50745,1.5075,1.5074,1.5074,877199995.0
2009-06-19 19:08:00,1.5074,1.5074,1.50715,1.5073,77600000.0
2009-06-19 19:09:00,1.5073,1.5073,1.507,1.50715,60600000.0
2009-06-19 19:10:00,1.5072,1.5072,1.5071,1.50715,131200000.0
2009-06-19 19:11:00,1.50715,1.5073,1.50715,1.5072,91200000.0
2009-06-19 19:12:00,1.5073,1.5073,1.5072,1.5072,35000000.0
2009-06-19 19:13:00,1.50725,1.50735,1.5072,1.5073,139000000.0
2009-06-19 19:14:00,1.5073,1.5076,1.5073,1.5073,35400000.0
2009-06-19 19:15:00,1.5074,1.5074,1.5073,1.5073,51200000.0
2009-06-19 19:16:00,1.5073,1.5073,1.5073,1.5073,40200000.0
2009-06-19 19:17:00,1.5073,1.5074,1.5073,1.5073,33800000.0
2009-06-19 19:18:00,1.5073,1.50745,1.50725,1.50725,169200000.0
2009-06-19 19:19:00,1.50725,1.50725,1.50705,1.50715,308800000.0
2009-06-19 19:20:00,1.5072,1.5072,1.50695,1.5071,150600000.0
2009-06-19 19:21:00,1.5071,1.5072,1.50695,1.50695,79000000.0
2009-06-19 19:22:00,1.507,1.5071,1.50695,1.5071,111900000.0
2009-06-19 19:23:00,1.5071,1.50715,1.50695,1.5071,72600000.0
2009-06-19 19:24:00,1.5071,1.50715,1.5071,1.50715,52800000.0
2009-06-19 19:25:00,1.50715,1.5072,1.5069,1.5071,161000000.0
2009-06-19 19:26:00,1.50715,1.5072,1.50695,1.5071,92200000.0
2009-06-19 19:27:00,1.5071,1.5072,1.507,1.5072,126200000.0
2009-06-19 19:28:00,1.5072,1.5072,1.507,1.507,85000000.0
2009-06-19 19:29:00,1.5071,1.5071,1.507,1.5071,141600000.0
2009-06-19 19:30:00,1.5071,1.5071,1.507,1.507,110000000.0
2009-06-19 19:31:00,1.507,1.5072,1.507,1.5072,157800000.0
2009-06-19 19:32:00,1.5072,1.5073,1.5071,1.50715,101600000.0
2009-06-19 19:33:00,1.50715,1.5072,1.5071,1.5071,61000000.0
2009-06-19 19:34:00,1.5071,1.5072,1.5071,1.5072,48600000.0
2009-06-19 19:35:00,1.5072,1.5072,1.5071,1.5071,44800000.0
2009-06-19 19:36:00,1.5071,1.5071,1.50705,1.5071,122200000.0
2009-06-19 19:37:00,1.5071,1.5071,1.5071,1.5071,34800000.0
2009-06-19 19:38:00,1.5071,1.5071,1.50705,1.5071,118600000.0
2009-06-19 19:39:00,1.5071,1.5071,1.50705,1.5071,59800000.0
2009-06-19 19:40:00,1.5071,1.50715,1.5071,1.50715,24600000.0
2009-06-19 19:41:00,1.5071,1.5071,1.5071,1.5071,29600000.0
2009-06-19 19:42:00,1.5071,1.5071,1.50705,1.5071,77200000.0
2009-06-19 19:43:00,1.5071,1.5071,1.50705,1.5071,95200000.0
2009-06-19 19:44:00,1.5071,1.5071,1.50695,1.50695,66000001.0
2009-06-19 19:45:00,1.50695,1.50695,1.50695,1.50695,304400000.0
2009-06-19 19:46:00,1.50695,1.50695,1.50695,1.50695,114400000.0
2009-06-19 19:47:00,1.50695,1.50705,1.50695,1.50705,26400000.0
2009-06-19 19:48:00,1.50705,1.5071,1.507,1.50705,44000000.0
2009-06-19 19:49:00,1.50705,1.5071,1.50705,1.50705,33600000.0
2009-06-19 19:50:00,1.507,1.5071,1.507,1.50705,83600000.0
2009-06-19 19:51:00,1.507,1.5071,1.507,1.507,27400000.0
2009-06-19 19:52:00,1.5071,1.5071,1.507,1.50705,99400000.0
2009-06-19 19:53:00,1.50695,1.5071,1.50695,1.5071,135600000.0
2009-06-19 19:54:00,1.5071,1.5071,1.50705,1.50705,402000000.0
2009-06-19 19:55:00,1.50705,1.5071,1.50705,1.50705,384400000.0
2009-06-19 19:56:00,1.50705,1.50705,1.50705,1.50705,327200000.0
2009-06-19 19:57:00,1.50705,1.50705,1.50705,1.50705,194000000.0
2009-06-19 19:58:00,1.50705,1.50705,1.50705,1.50705,92000000.0
2009-06-19 19:59:00,1.50705,1.50705,1.507,1.507,169600000.0
2009-06-19 20:00:00,1.50705,1.50705,1.507,1.50705,229200000.0
2009-06-19 20:01:00,1.50705,1.5072,1.50705,1.5071,224400000.0
2009-06-19 20:02:00,1.5071,1.5071,1.5071,1.5071,36800000.0
2009-06-19 20:03:00,1.5071,1.5071,1.5071,1.5071,66400000.0
2009-06-19 20:04:00,1.5071,1.5071,1.5071,1.5071,22400000.0
2009-06-19 20:05:00,1.5071,1.5071,1.507,1.50705,58800000.0
2009-06-19 20:06:00,1.50705,1.5071,1.507,1.5071,44600000.0
2009-06-19 20:07:00,1.5071,1.50715,1.507,1.50705,134400000.0
2009-06-19 20:08:00,1.50705,1.5071,1.50705,1.5071,189800000.0
2009-06-19 20:09:00,1.5071,1.5071,1.507,1.50705,339600000.0
2009-06-19 20:10:00,1.50705,1.50715,1.507,1.507,217600000.0
2009-06-19 20:11:00,1.507,1.5071,1.5068,1.5068,275080000.0
2009-06-19 20:12:00,1.5068,1.50685,1.5062,1.5062,527199997.0
2009-06-19 20:13:00,1.5062,1.50635,1.5062,1.50635,129000000.0
2009-06-19 20:14:00,1.50635,1.50635,1.50625,1.5063,118600000.0
2009-06-19 20:15:00,1.50635,1.50635,1.5061,1.5062,232000000.0
2009-06-19 20:16:00,1.5062,1.5062,1.50605,1.5061,214400001.0
2009-06-19 20:17:00,1.5061,1.50615,1.5061,1.5061,84400000.0
2009-06-19 20:18:00,1.5062,1.50625,1.5061,1.5061,146100000.0
2009-06-19 20:19:00,1.5061,1.5063,1.50605,1.5063,454600000.0
2009-06-19 20:20:00,1.5063,1.5063,1.50625,1.5063,162800000.0
2009-06-19 20:21:00,1.5063,1.5064,1.5063,1.5063,174000000.0
2009-06-19 20:22:00,1.5063,1.5064,1.5063,1.5064,135000000.0
2009-06-19 20:23:00,1.50635,1.50665,1.50635,1.5066,277400001.0
2009-06-19 20:24:00,1.5066,1.5066,1.50635,1.5064,400400002.0
2009-06-19 20:25:00,1.5064,1.5065,1.50635,1.5064,389400000.0
2009-06-19 20:26:00,1.5064,1.5065,1.50635,1.5064,310400001.0
2009-06-19 20:27:00,1.5064,1.50645,1.50635,1.50645,267200000.0
2009-06-19 20:28:00,1.50645,1.5065,1.5064,1.5064,360200000.0
2009-06-19 20:29:00,1.5064,1.5065,1.5064,1.5064,340800000.0
2009-06-19 20:30:00,1.5064,1.5066,1.50635,1.5066,168200000.0
2009-06-19 20:31:00,1.5066,1.50665,1.5065,1.5065,183600000.0
2009-06-19 20:32:00,1.5065,1.5066,1.5063,1.5064,282400001.0
2009-06-19 20:33:00,1.5064,1.5066,1.5063,1.5065,206200000.0
2009-06-19 20:34:00,1.5065,1.5065,1.5064,1.5064,397000000.0
2009-06-19 20:35:00,1.5064,1.5065,1.5063,1.50645,253600000.0
2009-06-19 20:36:00,1.5064,1.50655,1.5063,1.5063,116400000.0
2009-06-19 20:37:00,1.50635,1.50655,1.50625,1.5063,212600000.0
2009-06-19 20:38:00,1.5064,1.5065,1.5064,1.5064,407800000.0
2009-06-19 20:39:00,1.5064,1.5066,1.5063,1.5066,108200000.0
2009-06-19 20:40:00,1.5066,1.5066,1.5066,1.5066,80600000.0
2009-06-19 20:41:00,1.5066,1.50665,1.5066,1.5066,84200000.0
2009-06-19 20:42:00,1.5066,1.5066,1.5063,1.50645,160800000.0
2009-06-19 20:43:00,1.5064,1.5064,1.5063,1.5064,256900000.0
2009-06-19 20:44:00,1.5064,1.5064,1.5063,1.5064,45600000.0
2009-06-19 20:45:00,1.5064,1.5065,1.5063,1.50635,458400000.0
2009-06-19 20:46:00,1.50635,1.5065,1.50635,1.5064,263400000.0
2009-06-19 20:47:00,1.5064,1.5065,1.50635,1.5064,303800000.0
2009-06-19 20:48:00,1.5064,1.5065,1.5064,1.5065,247800000.0
2009-06-19 20:49:00,1.5065,1.5065,1.5063,1.5063,209700000.0
2009-06-19 20:50:00,1.5064,1.5066,1.5063,1.5066,177000000.0
2009-06-19 20:51:00,1.5066,1.5066,1.5065,1.5065,31400000.0
2009-06-19 20:52:00,1.50655,1.50665,1.50635,1.50635,159600000.0
2009-06-19 20:53:00,1.5064,1.5066,1.50635,1.5065,397400000.0
2009-06-19 20:54:00,1.5065,1.5066,1.5065,1.5065,237799999.0
2009-06-19 20:55:00,1.5066,1.5067,1.5065,1.5066,182200000.0
2009-06-19 20:56:00,1.5066,1.50665,1.5065,1.50655,296999998.0
2009-06-19 20:57:00,1.5065,1.5067,1.5065,1.50655,95600000.0
2009-06-19 20:58:00,1.50655,1.5067,1.5065,1.5066,136000000.0
2009-06-19 20:59:00,1.5066,1.50695,1.5066,1.5067,289199999.0
2009-06-19 21:00:00,1.5067,1.50705,1.50665,1.507,249600000.0
2009-06-19 21:01:00,1.50705,1.5071,1.50705,1.50705,33800000.0
2009-06-19 21:02:00,1.50705,1.50705,1.507,1.507,166600000.0
2009-06-19 21:03:00,1.507,1.5071,1.507,1.507,126000000.0
2009-06-19 21:04:00,1.5071,1.5071,1.507,1.507,72200000.0
2009-06-19 21:05:00,1.507,1.507,1.507,1.507,20800000.0
2009-06-19 21:06:00,1.507,1.5071,1.50695,1.50695,53800001.0
2009-06-19 21:07:00,1.50695,1.50695,1.50685,1.50685,66400000.0
2009-06-19 21:08:00,1.5069,1.507,1.5068,1.507,124000000.0
2009-06-19 21:09:00,1.507,1.507,1.5069,1.507,84400000.0
2009-06-19 21:10:00,1.507,1.5071,1.50665,1.50675,139900000.0
2009-06-19 21:11:00,1.50675,1.50685,1.5067,1.5068,142000000.0
2009-06-19 21:12:00,1.5068,1.507,1.5068,1.5069,88200000.0
2009-06-19 21:13:00,1.5069,1.5069,1.5067,1.5067,214600000.0
2009-06-19 21:14:00,1.50675,1.5069,1.5067,1.5067,190400000.0
2009-06-19 21:15:00,1.5067,1.507,1.5067,1.5069,134200000.0
2009-06-19 21:16:00,1.50685,1.507,1.5068,1.5069,195400000.0
2009-06-19 21:17:00,1.5069,1.5069,1.5068,1.5069,333800000.0
2009-06-19 21:18:00,1.50695,1.50705,1.5069,1.507,80200000.0
2009-06-19 21:19:00,1.507,1.5071,1.5069,1.5071,185400000.0
2009-06-19 21:20:00,1.507,1.5071,1.5069,1.507,168800000.0
2009-06-19 21:21:00,1.507,1.5071,1.50695,1.50695,54600000.0
2009-06-19 21:22:00,1.507,1.507,1.5068,1.50685,45600000.0
2009-06-19 21:23:00,1.50685,1.50685,1.5068,1.5068,68000000.0
2009-06-19 21:24:00,1.5068,1.5068,1.5068,1.5068,76200000.0
2009-06-19 21:25:00,1.5068,1.5069,1.5068,1.5068,211600000.0
2009-06-19 21:26:00,1.5068,1.507,1.5068,1.5068,251600000.0
2009-06-19 21:27:00,1.5068,1.507,1.5068,1.5069,186000000.0
2009-06-19 21:28:00,1.5069,1.50705,1.5068,1.5069,241200000.0
2009-06-19 21:29:00,1.5069,1.507,1.50685,1.507,75800000.0
2009-06-19 21:30:00,1.507,1.50705,1.50685,1.5069,234600000.0
2009-06-19 21:31:00,1.5069,1.50695,1.50675,1.50675,126200000.0
2009-06-19 21:32:00,1.5068,1.50695,1.5068,1.5068,59800000.0
2009-06-19 21:33:00,1.50675,1.50685,1.50675,1.5068,65000000.0
2009-06-19 21:34:00,1.5068,1.5068,1.50675,1.50675,49000000.0
2009-06-19 21:35:00,1.50675,1.507,1.50675,1.50685,119800000.0
2009-06-19 21:36:00,1.50685,1.5069,1.50685,1.5069,69200000.0
2009-06-19 21:37:00,1.5068,1.5069,1.50675,1.5069,168800000.0
2009-06-19 21:38:00,1.5069,1.5069,1.50675,1.5068,79200000.0
2009-06-19 21:39:00,1.5068,1.5071,1.50675,1.50695,339800000.0
2009-06-19 21:40:00,1.50695,1.507,1.5068,1.5069,128200000.0
2009-06-19 21:41:00,1.50695,1.507,1.5069,1.507,26400000.0
2009-06-19 21:42:00,1.507,1.50715,1.5068,1.50695,236200000.0
2009-06-19 21:43:00,1.50695,1.5072,1.5068,1.5068,99000000.0
2009-06-19 21:44:00,1.5068,1.5069,1.50675,1.5069,164800000.0
2009-06-19 21:45:00,1.5069,1.5071,1.5069,1.507,80200000.0
2009-06-19 21:46:00,1.507,1.5071,1.50685,1.507,105800000.0
2009-06-19 21:47:00,1.507,1.50705,1.50685,1.507,199200000.0
2009-06-19 21:48:00,1.507,1.507,1.50685,1.50685,169800000.0
2009-06-19 21:49:00,1.5069,1.507,1.50685,1.50695,132400000.0
2009-06-19 21:50:00,1.50695,1.507,1.5069,1.5069,99000000.0
2009-06-19 21:51:00,1.5069,1.507,1.5065,1.5065,168600000.0
2009-06-19 21:52:00,1.5065,1.5066,1.50645,1.50655,87200000.0
2009-06-19 21:53:00,1.50665,1.50675,1.50645,1.5065,70600000.0
2009-06-19 21:54:00,1.50645,1.50665,1.50645,1.5066,66800000.0
2009-06-19 21:55:00,1.5066,1.50685,1.50655,1.50685,137800000.0
2009-06-19 21:56:00,1.50685,1.50685,1.50665,1.50675,259200003.0
2009-06-19 21:57:00,1.50675,1.50675,1.50675,1.50675,13800000.0
2009-06-19 21:58:00,1.50675,1.50675,1.50675,1.50675,69800000.0
2009-06-19 21:59:00,1.50644,1.50672,1.50642,1.50642,52000000.0
2009-06-19 22:00:00,1.50675,1.50675,1.5065,1.5065,228400000.0
2009-06-19 22:01:00,1.50665,1.50675,1.50665,1.50675,111200000.0
2009-06-19 22:02:00,1.50675,1.50675,1.50675,1.50675,33200000.0
2009-06-19 22:03:00,1.50675,1.50675,1.50675,1.50675,69000000.0
2009-06-19 22:04:00,1.50675,1.50675,1.50675,1.50675,141800000.0
2009-06-19 22:05:00,1.50675,1.50675,1.50675,1.50675,67000000.0
2009-06-19 22:06:00,1.50675,1.50675,1.50675,1.50675,13400000.0
2009-06-19 22:07:00,1.5069,1.507,1.5069,1.507,41600000.0
2009-06-19 22:08:00,1.5069,1.507,1.5069,1.507,10600000.0
2009-06-19 22:09:00,1.507,1.507,1.507,1.507,27200000.0
2009-06-19 22:10:00,1.507,1.507,1.507,1.507,34000000.0
2009-06-19 22:11:00,1.507,1.507,1.507,1.507,27200000.0
2009-06-19 22:12:00,1.507,1.507,1.507,1.507,74800000.0
2009-06-19 22:13:00,1.50665,1.50675,1.50665,1.5067,11400000.0
2009-06-19 22:14:00,1.5067,1.50685,1.5067,1.50685,59200000.0
2009-06-19 22:15:00,1.5069,1.50695,1.5068,1.5069,60000000.0
2009-06-19 22:16:00,1.5069,1.50695,1.50655,1.50675,107800000.0
2009-06-19 22:17:00,1.50685,1.50685,1.5065,1.50655,220200000.0
2009-06-19 22:18:00,1.5065,1.5068,1.5065,1.5068,228000000.0
2009-06-19 22:19:00,1.5069,1.50695,1.5068,1.50685,145600000.0
2009-06-19 22:20:00,1.50685,1.50695,1.50675,1.5068,154400000.0
2009-06-19 22:21:00,1.5069,1.50705,1.5069,1.507,119600000.0
2009-06-19 22:22:00,1.50705,1.50725,1.50705,1.50715,87000000.0
2009-06-19 22:23:00,1.5072,1.50735,1.50715,1.50735,178400000.0
2009-06-19 22:24:00,1.50735,1.50745,1.50735,1.5074,72200000.0
2009-06-19 22:25:00,1.5074,1.5074,1.5072,1.50725,22600000.0
2009-06-19 22:26:00,1.50725,1.50725,1.5072,1.5072,22400000.0
2009-06-19 22:27:00,1.50715,1.50725,1.50715,1.50725,27200000.0
2009-06-19 22:28:00,1.50725,1.50735,1.50725,1.50735,53000000.0
2009-06-19 22:29:00,1.50735,1.50745,1.50705,1.5071,115000000.0
2009-06-19 22:30:00,1.5071,1.5071,1.5071,1.5071,4000000.0
2009-06-19 22:31:00,1.5071,1.5074,1.50705,1.5073,51400000.0
2009-06-19 22:32:00,1.5074,1.50745,1.50705,1.5071,193800000.0
2009-06-19 22:33:00,1.5071,1.5073,1.507,1.5072,202600000.0
2009-06-19 22:34:00,1.5071,1.50745,1.5071,1.5072,113200000.0
2009-06-19 22:35:00,1.5072,1.50725,1.5071,1.50725,13400000.0
2009-06-19 22:36:00,1.5072,1.5074,1.5072,1.5073,119400000.0
2009-06-19 22:37:00,1.50725,1.50725,1.50705,1.50705,122800000.0
2009-06-19 22:38:00,1.50715,1.50725,1.50715,1.5072,111400000.0
2009-06-19 22:39:00,1.5072,1.5072,1.50715,1.50715,50400000.0
2009-06-19 22:40:00,1.50715,1.50715,1.5071,1.5071,24400000.0
2009-06-19 22:41:00,1.507,1.507,1.507,1.507,6600000.0
2009-06-19 22:42:00,1.50695,1.50705,1.50695,1.507,46600000.0
2009-06-19 22:43:00,1.507,1.5071,1.50695,1.5071,49800000.0
2009-06-19 22:44:00,1.5071,1.5071,1.50705,1.5071,45200000.0
2009-06-19 22:45:00,1.5072,1.50725,1.50695,1.50705,120200000.0
2009-06-19 22:46:00,1.50705,1.5072,1.50695,1.50705,78000000.0
2009-06-19 22:47:00,1.50705,1.5071,1.50695,1.5071,60600000.0
2009-06-19 22:48:00,1.50705,1.5071,1.50705,1.50705,103200000.0
2009-06-19 22:49:00,1.507,1.507,1.50695,1.507,31200000.0
2009-06-19 22:50:00,1.50695,1.50695,1.50675,1.5068,38200000.0
2009-06-19 22:51:00,1.50685,1.5069,1.5068,1.50685,37200000.0
2009-06-19 22:52:00,1.5068,1.5072,1.50675,1.5072,39600000.0
2009-06-19 22:53:00,1.50715,1.5072,1.50665,1.50705,86800000.0
2009-06-19 22:54:00,1.5072,1.5072,1.5067,1.50675,210600000.0
2009-06-19 22:55:00,1.50675,1.5068,1.50675,1.50675,164400000.0
2009-06-19 22:56:00,1.507,1.5073,1.50675,1.50675,121400000.0
2009-06-19 22:57:00,1.50675,1.50725,1.50665,1.50715,161800000.0
2009-06-19 22:58:00,1.507,1.50735,1.50665,1.50695,269000000.0
2009-06-19 22:59:00,1.50705,1.5071,1.50675,1.5068,57800000.0
2009-06-21 23:00:00,1.5065,1.50661,1.50634,1.50651,38200000.0
2009-06-21 23:01:00,1.50635,1.50635,1.50635,1.50635,2200000.0
2009-06-21 23:02:00,1.5063,1.5063,1.50625,1.50625,3600000.0
2009-06-21 23:03:00,1.5063,1.5063,1.5063,1.5063,2200000.0
2009-06-21 23:04:00,1.50683,1.50683,1.50625,1.50625,3200000.0
2009-06-21 23:05:00,1.5064,1.5064,1.50635,1.50635,8600000.0
2009-06-21 23:06:00,1.50635,1.5064,1.5063,1.5064,4200000.0
2009-06-21 23:07:00,1.50635,1.5064,1.506,1.50605,18800000.0
2009-06-21 23:08:00,1.50665,1.50665,1.50665,1.50665,1400000.0
2009-06-21 23:09:00,1.50615,1.5064,1.50605,1.5063,15600000.0
2009-06-21 23:10:00,1.50635,1.50635,1.50635,1.50635,2200000.0
2009-06-21 23:11:00,1.50645,1.50645,1.5063,1.50635,6600000.0
2009-06-21 23:12:00,1.50647,1.50675,1.50647,1.50675,22000000.0
2009-06-21 23:13:00,1.50685,1.50685,1.50677,1.5068,14400000.0
2009-06-21 23:14:00,1.50652,1.50678,1.50652,1.50661,20800000.0
2009-06-21 23:15:00,1.50635,1.5064,1.50615,1.50615,6600000.0
2009-06-21 23:16:00,1.50635,1.5064,1.50635,1.5064,6600000.0
2009-06-21 23:17:00,1.5064,1.5064,1.5064,1.5064,2200000.0
2009-06-21 23:18:00,1.5065,1.50669,1.5065,1.50669,15600000.0
2009-06-21 23:19:00,1.50662,1.50662,1.50662,1.50662,1400000.0
2009-06-21 23:20:00,1.50633,1.50663,1.50633,1.50655,23400000.0
2009-06-21 23:21:00,1.50663,1.50681,1.50613,1.50633,34400000.0
2009-06-21 23:22:00,1.50654,1.50654,1.50615,1.50615,137200000.0
2009-06-21 23:23:00,1.5066,1.50682,1.50634,1.50635,243000000.0
2009-06-21 23:24:00,1.50662,1.5068,1.50652,1.50677,176600000.0
2009-06-21 23:25:00,1.50677,1.50685,1.50657,1.5067,99400000.0
2009-06-21 23:26:00,1.50645,1.50645,1.50645,1.50645,2200000.0
2009-06-21 23:27:00,1.5064,1.50645,1.50605,1.50605,11600000.0
2009-06-21 23:28:00,1.50615,1.50615,1.50615,1.50615,2200000.0
2009-06-21 23:29:00,1.5061,1.5061,1.5061,1.5061,7600000.0
2009-06-21 23:30:00,1.5061,1.50635,1.5061,1.50635,4400000.0
2009-06-21 23:31:00,1.50651,1.50686,1.5065,1.5068,20800000.0
2009-06-21 23:32:00,1.50653,1.50685,1.50653,1.50664,25600000.0
2009-06-21 23:33:00,1.5064,1.5064,1.50585,1.506,9200000.0
2009-06-21 23:34:00,1.50543,1.50543,1.50535,1.50535,8800000.0
2009-06-21 23:35:00,1.50595,1.50595,1.50595,1.50595,4400000.0
2009-06-21 23:36:00,1.506,1.50605,1.506,1.50605,15400000.0
2009-06-21 23:37:00,1.50574,1.50647,1.50563,1.50563,38000000.0
2009-06-21 23:38:00,1.5058,1.50645,1.5058,1.50645,16000000.0
2009-06-21 23:39:00,1.50605,1.50605,1.50605,1.50605,1000000.0
2009-06-21 23:40:00,1.50605,1.50605,1.50605,1.50605,1000000.0
2009-06-21 23:41:00,1.506,1.506,1.506,1.506,1000000.0
2009-06-21 23:42:00,1.50643,1.5067,1.5064,1.5067,13000000.0
2009-06-21 23:43:00,1.50687,1.50687,1.50665,1.50665,15000000.0
2009-06-21 23:44:00,1.50605,1.5061,1.50605,1.5061,5000000.0
2009-06-21 23:45:00,1.5061,1.5061,1.50605,1.5061,5200000.0
2009-06-21 23:46:00,1.5061,1.50625,1.50605,1.5061,13200000.0
2009-06-21 23:47:00,1.5061,1.5061,1.5061,1.5061,3800000.0
2009-06-21 23:48:00,1.50609,1.50622,1.50609,1.50615,6200000.0
2009-06-21 23:49:00,1.50624,1.50629,1.50602,1.50602,11400000.0
2009-06-21 23:50:00,1.50598,1.50629,1.50587,1.50629,19200000.0
2009-06-21 23:51:00,1.5061,1.5061,1.5061,1.5061,5000000.0
2009-06-21 23:52:00,1.50607,1.5062,1.50607,1.5061,20600000.0
2009-06-21 23:53:00,1.50632,1.50632,1.50628,1.50632,9200000.0
2009-06-21 23:54:00,1.50608,1.50622,1.50608,1.50612,32799999.0
2009-06-21 23:55:00,1.5061,1.5061,1.50605,1.50605,3200000.0
2009-06-21 23:56:00,1.50608,1.50621,1.50608,1.50621,5200000.0
2009-06-21 23:57:00,1.50635,1.50635,1.50615,1.50628,16000000.0
2009-06-21 23:58:00,1.50605,1.50605,1.50605,1.50605,2200000.0
2009-06-21 23:59:00,1.5061,1.5061,1.50605,1.50605,3200000.0
2009-06-22 00:00:00,1.5061,1.5061,1.5061,1.5061,4400000.0
2009-06-22 00:01:00,1.5061,1.50615,1.5061,1.50615,5200000.0
2009-06-22 00:02:00,1.50587,1.50671,1.50587,1.50667,14200000.0
2009-06-22 00:03:00,1.50615,1.50615,1.5061,1.5061,25000000.0
2009-06-22 00:04:00,1.50615,1.50615,1.5061,1.5061,23800000.0
2009-06-22 00:05:00,1.5061,1.5061,1.5061,1.5061,3200000.0
2009-06-22 00:06:00,1.5061,1.5061,1.50605,1.50605,3000000.0
2009-06-22 00:07:00,1.50605,1.50615,1.50605,1.50615,3200000.0
2009-06-22 00:08:00,1.50615,1.50615,1.50615,1.50615,1000000.0
2009-06-22 00:09:00,1.5059,1.5059,1.5059,1.5059,1400000.0
2009-06-22 00:10:00,1.50615,1.50615,1.50615,1.50615,2000000.0
2009-06-22 00:11:00,1.50615,1.50615,1.50615,1.50615,2000000.0
2009-06-22 00:12:00,1.50577,1.5061,1.50577,1.5061,2400000.0
2009-06-22 00:13:00,1.5061,1.5061,1.50545,1.50545,37400000.0
2009-06-22 00:14:00,1.50555,1.50575,1.50555,1.50565,46400000.0
2009-06-22 00:15:00,1.50565,1.50575,1.50555,1.50555,21200000.0
2009-06-22 00:16:00,1.50555,1.50555,1.50545,1.50555,84800000.0
2009-06-22 00:17:00,1.50555,1.50555,1.50555,1.50555,38800000.0
2009-06-22 00:18:00,1.50555,1.50555,1.50555,1.50555,22400000.0
2009-06-22 00:19:00,1.5053,1.5053,1.5053,1.5053,1400000.0
2009-06-22 00:20:00,1.50555,1.50555,1.50555,1.50555,24800000.0
2009-06-22 00:21:00,1.50555,1.5057,1.50555,1.5057,14600000.0
2009-06-22 00:22:00,1.50555,1.5056,1.50555,1.5056,35400000.0
2009-06-22 00:23:00,1.5056,1.5056,1.5056,1.5056,2400000.0
2009-06-22 00:24:00,1.5056,1.5056,1.50555,1.50555,55800000.0
2009-06-22 00:25:00,1.50555,1.50565,1.50555,1.50555,83600000.0
2009-06-22 00:26:00,1.50555,1.50565,1.50555,1.50555,86200000.0
2009-06-22 00:27:00,1.50555,1.50555,1.50555,1.50555,31800000.0
2009-06-22 00:28:00,1.50555,1.50565,1.50555,1.50565,80200000.0
2009-06-22 00:29:00,1.5058,1.5058,1.5058,1.5058,56000000.0
2009-06-22 00:30:00,1.5058,1.5058,1.5058,1.5058,16000000.0
2009-06-22 00:31:00,1.5058,1.5058,1.5058,1.5058,19200000.0
2009-06-22 00:32:00,1.5057,1.50585,1.50565,1.50565,33200000.0
2009-06-22 00:33:00,1.5057,1.50575,1.50565,1.50575,24800000.0
2009-06-22 00:34:00,1.50575,1.50575,1.5056,1.50565,88200000.0
2009-06-22 00:35:00,1.50565,1.50565,1.50565,1.50565,54200000.0
2009-06-22 00:36:00,1.50565,1.5057,1.50565,1.50565,20400000.0
2009-06-22 00:37:00,1.50565,1.5057,1.50565,1.50565,44000000.0
2009-06-22 00:38:00,1.50565,1.50565,1.50565,1.50565,29800000.0
2009-06-22 00:39:00,1.50565,1.50565,1.50555,1.50555,26600000.0
2009-06-22 00:40:00,1.50542,1.50547,1.50533,1.50533,8200000.0
2009-06-22 00:41:00,1.5056,1.50575,1.50555,1.50575,51400000.0
2009-06-22 00:42:00,1.50575,1.50575,1.5057,1.5057,9200000.0
2009-06-22 00:43:00,1.5057,1.5057,1.50565,1.5057,6000000.0
2009-06-22 00:44:00,1.5057,1.50575,1.5057,1.50575,29600000.0
2009-06-22 00:45:00,1.50575,1.50575,1.50575,1.50575,3200000.0
2009-06-22 00:46:00,1.50575,1.5058,1.50575,1.50575,62000000.0
2009-06-22 00:47:00,1.50575,1.50585,1.50575,1.50575,151200000.0
2009-06-22 00:48:00,1.50575,1.50575,1.50575,1.50575,83000000.0
2009-06-22 00:49:00,1.50575,1.50595,1.50575,1.5059,64400000.0
2009-06-22 00:50:00,1.50585,1.50625,1.50585,1.50615,108000000.0
2009-06-22 00:51:00,1.5062,1.50625,1.50615,1.50615,113600000.0
2009-06-22 00:52:00,1.50615,1.5062,1.50615,1.50615,203200000.0
2009-06-22 00:53:00,1.50615,1.50615,1.50615,1.50615,71000000.0
2009-06-22 00:54:00,1.50584,1.50584,1.50576,1.50576,4600000.0
2009-06-22 00:55:00,1.50615,1.50615,1.50615,1.50615,72600000.0
2009-06-22 00:56:00,1.50615,1.50615,1.50605,1.5061,75800000.0
2009-06-22 00:57:00,1.5061,1.5063,1.50605,1.5062,28400000.0
2009-06-22 00:58:00,1.5063,1.50635,1.50605,1.5062,144200001.0
2009-06-22 00:59:00,1.50625,1.50625,1.50625,1.50625,54400000.0
2009-06-22 01:00:00,1.50625,1.50625,1.50625,1.50625,103400000.0
2009-06-22 01:01:00,1.50625,1.5063,1.50625,1.50625,28800000.0
2009-06-22 01:02:00,1.50625,1.5063,1.50625,1.50625,73400000.0
2009-06-22 01:03:00,1.50625,1.5063,1.50625,1.50625,149600000.0
2009-06-22 01:04:00,1.5062,1.5062,1.50615,1.50615,73600000.0
2009-06-22 01:05:00,1.5062,1.5062,1.50615,1.50615,125200000.0
2009-06-22 01:06:00,1.50615,1.50615,1.50615,1.50615,53000000.0
2009-06-22 01:07:00,1.50615,1.50615,1.50615,1.50615,49200000.0
2009-06-22 01:08:00,1.50615,1.50635,1.50615,1.50635,29200000.0
2009-06-22 01:09:00,1.5063,1.5064,1.50625,1.50635,18800000.0
2009-06-22 01:10:00,1.50635,1.5064,1.50615,1.5062,80600000.0
2009-06-22 01:11:00,1.50625,1.50635,1.50615,1.5063,12000000.0
2009-06-22 01:12:00,1.50635,1.50635,1.50625,1.50625,131000000.0
2009-06-22 01:13:00,1.50625,1.50625,1.50615,1.50615,12600000.0
2009-06-22 01:14:00,1.50615,1.50615,1.5061,1.50615,5400000.0
2009-06-22 01:15:00,1.5061,1.5061,1.50605,1.50605,37600002.0
2009-06-22 01:16:00,1.50605,1.50605,1.50605,1.50605,309800004.0
2009-06-22 01:17:00,1.50605,1.50615,1.50605,1.50615,463400000.0
2009-06-22 01:18:00,1.50615,1.50615,1.50615,1.50615,79600000.0
2009-06-22 01:19:00,1.5062,1.5062,1.50615,1.50615,128600000.0
2009-06-22 01:20:00,1.50615,1.50615,1.50605,1.50615,176200000.0
2009-06-22 01:21:00,1.50615,1.50615,1.50615,1.50615,146200000.0
2009-06-22 01:22:00,1.50615,1.50625,1.50615,1.50615,101000000.0
2009-06-22 01:23:00,1.50615,1.50625,1.50615,1.50625,70400000.0
2009-06-22 01:24:00,1.50615,1.50615,1.50605,1.50605,278600000.0
2009-06-22 01:25:00,1.50605,1.5061,1.50605,1.5061,236200000.0
2009-06-22 01:26:00,1.5061,1.5061,1.50605,1.50605,446400000.0
2009-06-22 01:27:00,1.50605,1.5061,1.50605,1.5061,96400000.0
2009-06-22 01:28:00,1.50605,1.5061,1.50605,1.5061,210600000.0
2009-06-22 01:29:00,1.5061,1.50625,1.5061,1.50625,84000000.0
2009-06-22 01:30:00,1.50625,1.50625,1.50625,1.50625,1600000.0
2009-06-22 01:31:00,1.50625,1.50625,1.50625,1.50625,8000000.0
2009-06-22 01:32:00,1.50625,1.50625,1.50605,1.5061,39000000.0
2009-06-22 01:33:00,1.50605,1.5061,1.50605,1.5061,59200000.0
2009-06-22 01:34:00,1.5061,1.5063,1.50605,1.5061,292000000.0
2009-06-22 01:35:00,1.5062,1.50645,1.50615,1.5062,44600000.0
2009-06-22 01:36:00,1.5062,1.50635,1.5061,1.5063,86600000.0
2009-06-22 01:37:00,1.5063,1.50635,1.5063,1.50635,27800000.0
2009-06-22 01:38:00,1.50635,1.5064,1.5062,1.5062,167600000.0
2009-06-22 01:39:00,1.5062,1.5067,1.5061,1.50635,181200000.0
2009-06-22 01:40:00,1.5063,1.50665,1.5061,1.5061,154400000.0
2009-06-22 01:41:00,1.5061,1.5065,1.50605,1.5063,150600000.0
2009-06-22 01:42:00,1.5064,1.5064,1.5064,1.5064,40600000.0
2009-06-22 01:43:00,1.5064,1.50665,1.5063,1.50655,77800000.0
2009-06-22 01:44:00,1.5066,1.5069,1.50655,1.5067,42200000.0
2009-06-22 01:45:00,1.5067,1.50685,1.5067,1.50685,32600000.0
2009-06-22 01:46:00,1.50685,1.50705,1.50655,1.5067,119800000.0
2009-06-22 01:47:00,1.50665,1.50695,1.50665,1.50675,82000000.0
2009-06-22 01:48:00,1.50675,1.50675,1.5065,1.5065,78400000.0
2009-06-22 01:49:00,1.5065,1.50655,1.5064,1.5065,67000000.0
2009-06-22 01:50:00,1.5065,1.5065,1.5064,1.5065,26400000.0
2009-06-22 01:51:00,1.5065,1.5065,1.5065,1.5065,6800000.0
2009-06-22 01:52:00,1.5065,1.5065,1.5065,1.5065,11200000.0
2009-06-22 01:53:00,1.50629,1.50663,1.50629,1.50638,15600000.0
2009-06-22 01:54:00,1.5065,1.5066,1.5065,1.5065,41600000.0
2009-06-22 01:55:00,1.5066,1.5066,1.5066,1.5066,3000000.0
2009-06-22 01:56:00,1.5066,1.50675,1.50655,1.5067,311400000.0
2009-06-22 01:57:00,1.5067,1.5067,1.50665,1.50665,19000000.0
2009-06-22 01:58:00,1.50665,1.5067,1.5066,1.5066,27600000.0
2009-06-22 01:59:00,1.50664,1.50665,1.50645,1.50645,50200000.0
2009-06-22 02:00:00,1.5065,1.5067,1.5065,1.5066,39100000.0
2009-06-22 02:01:00,1.50675,1.50695,1.5067,1.50695,96700000.0
2009-06-22 02:02:00,1.50695,1.507,1.50695,1.507,31400000.0
2009-06-22 02:03:00,1.507,1.507,1.5064,1.50645,190200000.0
2009-06-22 02:04:00,1.50645,1.50645,1.5061,1.50635,259800000.0
2009-06-22 02:05:00,1.5063,1.5064,1.5062,1.50625,104200000.0
2009-06-22 02:06:00,1.50625,1.50645,1.5061,1.50615,136000000.0
2009-06-22 02:07:00,1.5062,1.5062,1.50605,1.5061,175000000.0
2009-06-22 02:08:00,1.5061,1.5061,1.50605,1.5061,251200000.0
2009-06-22 02:09:00,1.5061,1.5063,1.5061,1.5063,77600000.0
2009-06-22 02:10:00,1.5063,1.5063,1.50615,1.5063,75300000.0
2009-06-22 02:11:00,1.5063,1.50635,1.50605,1.5063,95900000.0
2009-06-22 02:12:00,1.5063,1.50635,1.50595,1.50625,133700000.0
2009-06-22 02:13:00,1.50625,1.5063,1.50625,1.50625,75600000.0
2009-06-22 02:14:00,1.50625,1.5063,1.5061,1.5061,111800000.0
2009-06-22 02:15:00,1.5061,1.5062,1.50605,1.50615,172800000.0
2009-06-22 02:16:00,1.5061,1.50625,1.50605,1.5062,105600000.0
2009-06-22 02:17:00,1.5062,1.50625,1.50615,1.5062,131200000.0
2009-06-22 02:18:00,1.5062,1.5062,1.5061,1.50615,50400000.0
2009-06-22 02:19:00,1.5062,1.50645,1.50605,1.5064,103200000.0
2009-06-22 02:20:00,1.50645,1.5065,1.50625,1.5065,109400000.0
2009-06-22 02:21:00,1.5065,1.5065,1.50635,1.5064,62600000.0
2009-06-22 02:22:00,1.50635,1.5065,1.50635,1.50645,41000000.0
2009-06-22 02:23:00,1.5064,1.5066,1.5064,1.5065,56800000.0
2009-06-22 02:24:00,1.50655,1.5068,1.50635,1.50635,131200000.0
2009-06-22 02:25:00,1.50635,1.5064,1.50635,1.5064,54000000.0
2009-06-22 02:26:00,1.5064,1.5065,1.50635,1.50635,97200000.0
2009-06-22 02:27:00,1.50635,1.50635,1.5063,1.50635,144800000.0
2009-06-22 02:28:00,1.50635,1.5066,1.5063,1.5066,116600000.0
2009-06-22 02:29:00,1.50655,1.50655,1.50635,1.5064,27000000.0
2009-06-22 02:30:00,1.50635,1.5064,1.50635,1.5064,7000000.0
2009-06-22 02:31:00,1.50645,1.50645,1.5064,1.50645,3000000.0
2009-06-22 02:32:00,1.50627,1.50627,1.50607,1.50615,25200000.0
2009-06-22 02:33:00,1.50655,1.50655,1.5064,1.5064,18000000.0
2009-06-22 02:34:00,1.5064,1.5065,1.5064,1.5065,13000000.0
2009-06-22 02:35:00,1.5065,1.5065,1.5065,1.5065,3000000.0
2009-06-22 02:36:00,1.50645,1.50675,1.50645,1.5067,25000000.0
2009-06-22 02:37:00,1.5068,1.5068,1.5063,1.5065,90200000.0
2009-06-22 02:38:00,1.5064,1.50645,1.50625,1.5063,81800000.0
2009-06-22 02:39:00,1.5063,1.5063,1.5063,1.5063,1000000.0
2009-06-22 02:40:00,1.5063,1.50635,1.50625,1.5063,39600000.0
2009-06-22 02:41:00,1.50635,1.50635,1.5063,1.50635,6000000.0
2009-06-22 02:42:00,1.5063,1.50635,1.50625,1.5063,84600000.0
2009-06-22 02:43:00,1.5063,1.5063,1.5062,1.50625,225600000.0
2009-06-22 02:44:00,1.5062,1.5064,1.5062,1.5062,98000000.0
2009-06-22 02:45:00,1.5062,1.5062,1.5062,1.5062,82000000.0
2009-06-22 02:46:00,1.5062,1.5062,1.50615,1.5062,72600000.0
2009-06-22 02:47:00,1.50615,1.5062,1.50615,1.50615,276600000.0
2009-06-22 02:48:00,1.50615,1.5065,1.50615,1.5063,141600000.0
2009-06-22 02:49:00,1.5063,1.50645,1.5063,1.5064,16600000.0
2009-06-22 02:50:00,1.5064,1.5065,1.50635,1.5064,28000000.0
2009-06-22 02:51:00,1.50645,1.50645,1.50635,1.5064,19000000.0
2009-06-22 02:52:00,1.5064,1.5066,1.5064,1.5066,21000000.0
2009-06-22 02:53:00,1.50665,1.50665,1.50615,1.50635,50200000.0
2009-06-22 02:54:00,1.50625,1.5064,1.5062,1.50635,73800000.0
2009-06-22 02:55:00,1.5063,1.50635,1.50615,1.50615,87400000.0
2009-06-22 02:56:00,1.50615,1.50625,1.5061,1.5062,45000000.0
2009-06-22 02:57:00,1.5062,1.50635,1.50615,1.50625,45000000.0
2009-06-22 02:58:00,1.5063,1.5063,1.50615,1.50615,23000000.0
2009-06-22 02:59:00,1.50615,1.50615,1.50605,1.50605,219000001.0
2009-06-22 03:00:00,1.50605,1.50625,1.50605,1.5061,901000003.0
2009-06-22 03:01:00,1.5061,1.50615,1.50595,1.50605,381000006.0
2009-06-22 03:02:00,1.50605,1.50605,1.506,1.506,43600000.0
2009-06-22 03:03:00,1.50605,1.50605,1.50595,1.50595,194200000.0
2009-06-22 03:04:00,1.506,1.506,1.50575,1.50575,132400000.0
2009-06-22 03:05:00,1.50575,1.5059,1.50575,1.5058,124000000.0
2009-06-22 03:06:00,1.5058,1.5058,1.50575,1.50575,129200000.0
2009-06-22 03:07:00,1.50575,1.5059,1.50575,1.5059,62400000.0
2009-06-22 03:08:00,1.5059,1.50605,1.5059,1.506,59200000.0
2009-06-22 03:09:00,1.50595,1.5061,1.5059,1.50605,69600000.0
2009-06-22 03:10:00,1.5061,1.50615,1.506,1.5061,37600000.0
2009-06-22 03:11:00,1.5061,1.50615,1.50595,1.506,52600000.0
2009-06-22 03:12:00,1.506,1.50605,1.50595,1.50595,33000000.0
2009-06-22 03:13:00,1.506,1.506,1.50585,1.50585,21400000.0
2009-06-22 03:14:00,1.5058,1.5059,1.50575,1.50585,41000000.0
2009-06-22 03:15:00,1.50585,1.5059,1.50585,1.50585,30000000.0
2009-06-22 03:16:00,1.50585,1.50585,1.5058,1.50585,42400000.0
2009-06-22 03:17:00,1.5058,1.5058,1.5058,1.5058,9600000.0
2009-06-22 03:18:00,1.5058,1.5058,1.5056,1.50565,89800000.0
2009-06-22 03:19:00,1.50565,1.50575,1.50565,1.5057,21000000.0
2009-06-22 03:20:00,1.50575,1.50575,1.5057,1.5057,8000000.0
2009-06-22 03:21:00,1.5057,1.50575,1.5057,1.5057,8000000.0
2009-06-22 03:22:00,1.50575,1.5058,1.50565,1.50575,26600000.0
2009-06-22 03:23:00,1.50575,1.50575,1.5057,1.5057,10400000.0
2009-06-22 03:24:00,1.50575,1.50575,1.5057,1.50575,3000000.0
2009-06-22 03:25:00,1.5057,1.50575,1.50555,1.50565,68600000.0
2009-06-22 03:26:00,1.50565,1.50585,1.5056,1.5058,49600000.0
2009-06-22 03:27:00,1.50585,1.50585,1.5058,1.5058,15400000.0
2009-06-22 03:28:00,1.5058,1.506,1.5057,1.50575,49000000.0
2009-06-22 03:29:00,1.5057,1.5057,1.50565,1.5057,25600000.0
2009-06-22 03:30:00,1.5057,1.50575,1.5056,1.5056,56600000.0
2009-06-22 03:31:00,1.5056,1.50565,1.50545,1.5056,114400000.0
2009-06-22 03:32:00,1.5056,1.5057,1.5056,1.50565,53400000.0
2009-06-22 03:33:00,1.50565,1.50565,1.50565,1.50565,11000000.0
2009-06-22 03:34:00,1.5057,1.50575,1.5057,1.50575,10400000.0
2009-06-22 03:35:00,1.50575,1.50585,1.50575,1.50575,170400000.0
2009-06-22 03:36:00,1.5058,1.50585,1.50575,1.5058,89800000.0
2009-06-22 03:37:00,1.5058,1.50585,1.5058,1.5058,128600000.0
2009-06-22 03:38:00,1.5058,1.5058,1.5058,1.5058,80800000.0
2009-06-22 03:39:00,1.5058,1.5058,1.5057,1.50575,128800000.0
2009-06-22 03:40:00,1.5057,1.50595,1.5057,1.5059,96000000.0
2009-06-22 03:41:00,1.5059,1.5059,1.5057,1.50575,68600000.0
2009-06-22 03:42:00,1.5058,1.5058,1.50565,1.50575,239800000.0
2009-06-22 03:43:00,1.5058,1.50585,1.5057,1.50575,212000000.0
2009-06-22 03:44:00,1.5057,1.5058,1.50565,1.5057,261200000.0
2009-06-22 03:45:00,1.5057,1.50585,1.5056,1.50565,209000000.0
2009-06-22 03:46:00,1.5056,1.50565,1.50555,1.50565,313800000.0
2009-06-22 03:47:00,1.50565,1.5057,1.50555,1.50555,288400000.0
2009-06-22 03:48:00,1.5056,1.5056,1.5054,1.5054,403400002.0
2009-06-22 03:49:00,1.5054,1.50545,1.50535,1.5054,269000000.0
2009-06-22 03:50:00,1.5054,1.5057,1.5053,1.50555,392000000.0
2009-06-22 03:51:00,1.50555,1.50605,1.5055,1.50595,338400000.0
2009-06-22 03:52:00,1.50605,1.50605,1.5056,1.50605,222800000.0
2009-06-22 03:53:00,1.50605,1.50625,1.50575,1.50615,324800000.0
2009-06-22 03:54:00,1.5062,1.5063,1.50615,1.50625,280000000.0
2009-06-22 03:55:00,1.50625,1.50625,1.50615,1.50615,260800000.0
2009-06-22 03:56:00,1.50615,1.50635,1.5061,1.5062,116800000.0
2009-06-22 03:57:00,1.50615,1.50645,1.50615,1.50625,368200000.0
2009-06-22 03:58:00,1.50625,1.5063,1.50615,1.50615,367400000.0
2009-06-22 03:59:00,1.50615,1.50625,1.50615,1.50615,522800000.0
2009-06-22 04:00:00,1.50615,1.5062,1.50615,1.50615,194400000.0
2009-06-22 04:01:00,1.5062,1.5062,1.50565,1.50585,168600000.0
2009-06-22 04:02:00,1.50585,1.50585,1.5057,1.50575,47000000.0
2009-06-22 04:03:00,1.50575,1.50585,1.50565,1.5058,27600000.0
2009-06-22 04:04:00,1.50575,1.5059,1.50575,1.50585,27000000.0
2009-06-22 04:05:00,1.5059,1.50595,1.50575,1.5058,194400000.0
2009-06-22 04:06:00,1.5057,1.5059,1.5057,1.5058,87800000.0
2009-06-22 04:07:00,1.5058,1.50585,1.50565,1.5057,193400000.0
2009-06-22 04:08:00,1.50575,1.5058,1.50565,1.50575,72600000.0
2009-06-22 04:09:00,1.50575,1.5058,1.50565,1.50575,95600000.0
2009-06-22 04:10:00,1.50565,1.50575,1.50565,1.5057,269800000.0
2009-06-22 04:11:00,1.5057,1.50575,1.50565,1.50565,414600000.0
2009-06-22 04:12:00,1.50565,1.506,1.50565,1.506,349000000.0
2009-06-22 04:13:00,1.50595,1.5061,1.50595,1.5061,401800000.0
2009-06-22 04:14:00,1.5061,1.50645,1.5061,1.5063,396200000.0
2009-06-22 04:15:00,1.5062,1.50645,1.5061,1.5061,492000000.0
2009-06-22 04:16:00,1.5061,1.50645,1.5061,1.50645,510000000.0
2009-06-22 04:17:00,1.50645,1.50645,1.5062,1.5062,402400000.0
2009-06-22 04:18:00,1.50615,1.5063,1.5061,1.50625,666200000.0
2009-06-22 04:19:00,1.5062,1.50635,1.5062,1.50625,324200000.0
2009-06-22 04:20:00,1.50625,1.5063,1.506,1.506,242000000.0
2009-06-22 04:21:00,1.506,1.5061,1.5059,1.5059,404400000.0
2009-06-22 04:22:00,1.506,1.5061,1.50595,1.5061,231800000.0
2009-06-22 04:23:00,1.5061,1.5062,1.5061,1.50615,378400000.0
2009-06-22 04:24:00,1.50615,1.5062,1.50605,1.50605,631400000.0
2009-06-22 04:25:00,1.5061,1.5063,1.5061,1.5062,342800000.0
2009-06-22 04:26:00,1.5063,1.5063,1.50625,1.50625,192000000.0
2009-06-22 04:27:00,1.5063,1.50635,1.50615,1.5062,645800000.0
2009-06-22 04:28:00,1.5062,1.50635,1.5061,1.50625,505600000.0
2009-06-22 04:29:00,1.50625,1.50635,1.50625,1.5063,420200000.0
2009-06-22 04:30:00,1.50635,1.50635,1.50635,1.50635,3200000.0
2009-06-22 04:31:00,1.50635,1.50645,1.50635,1.50645,113000000.0
2009-06-22 04:32:00,1.50645,1.50645,1.50635,1.50645,39200000.0
2009-06-22 04:33:00,1.50645,1.50645,1.5063,1.5063,443800008.0
2009-06-22 04:34:00,1.5063,1.50635,1.5063,1.50635,266000000.0
2009-06-22 04:35:00,1.50645,1.5065,1.5064,1.5065,47400000.0
2009-06-22 04:36:00,1.50645,1.5065,1.50645,1.50645,112600000.0
2009-06-22 04:37:00,1.50645,1.50655,1.50645,1.50645,176399999.0
2009-06-22 04:38:00,1.50645,1.50645,1.5064,1.50645,167200000.0
2009-06-22 04:39:00,1.50645,1.50665,1.50645,1.50645,200800000.0
2009-06-22 04:40:00,1.5065,1.5065,1.5064,1.50645,296200000.0
2009-06-22 04:41:00,1.50645,1.50655,1.5064,1.50655,211000000.0
2009-06-22 04:42:00,1.5065,1.50665,1.5063,1.50645,568000000.0
2009-06-22 04:43:00,1.50645,1.5065,1.5064,1.50645,174800000.0
2009-06-22 04:44:00,1.50645,1.50655,1.5064,1.50645,185400000.0
2009-06-22 04:45:00,1.50627,1.50658,1.50627,1.5064,31000000.0
2009-06-22 04:46:00,1.5065,1.50665,1.50645,1.50655,100000000.0
2009-06-22 04:47:00,1.5065,1.50655,1.50645,1.50645,394600000.0
2009-06-22 04:48:00,1.5065,1.50655,1.5064,1.5064,236200000.0
2009-06-22 04:49:00,1.50645,1.5066,1.5064,1.50655,254600000.0
2009-06-22 04:50:00,1.50655,1.5066,1.5065,1.50655,160600000.0
2009-06-22 04:51:00,1.50655,1.5067,1.50655,1.5067,71600000.0
2009-06-22 04:52:00,1.50665,1.50675,1.5065,1.5065,190200000.0
2009-06-22 04:53:00,1.5065,1.5066,1.5065,1.5065,386200001.0
2009-06-22 04:54:00,1.5065,1.5065,1.50635,1.50645,383800000.0
2009-06-22 04:55:00,1.50655,1.50655,1.5064,1.50645,286600000.0
2009-06-22 04:56:00,1.5065,1.5066,1.5065,1.5066,175400000.0
2009-06-22 04:57:00,1.5066,1.50665,1.5065,1.5065,145200000.0
2009-06-22 04:58:00,1.5065,1.5066,1.50645,1.5065,365000000.0
2009-06-22 04:59:00,1.50645,1.5065,1.5063,1.5063,200600000.0
2009-06-22 05:00:00,1.5064,1.50645,1.5063,1.5063,455800000.0
2009-06-22 05:01:00,1.5063,1.50635,1.50625,1.50635,161800000.0
2009-06-22 05:02:00,1.50635,1.50635,1.50625,1.5063,166200000.0
2009-06-22 05:03:00,1.50635,1.5064,1.5063,1.50635,68000000.0
2009-06-22 05:04:00,1.5063,1.50645,1.5063,1.5064,19200000.0
2009-06-22 05:05:00,1.5064,1.50645,1.5064,1.5064,5000000.0
2009-06-22 05:06:00,1.5063,1.50635,1.5063,1.5063,10800000.0
2009-06-22 05:07:00,1.50635,1.50635,1.5061,1.50615,86000000.0
2009-06-22 05:08:00,1.50615,1.5064,1.50615,1.50635,94400000.0
2009-06-22 05:09:00,1.5064,1.5065,1.5064,1.50645,41600000.0
2009-06-22 05:10:00,1.5064,1.50645,1.50635,1.5064,32200000.0
2009-06-22 05:11:00,1.50645,1.50645,1.5064,1.50645,13000000.0
2009-06-22 05:12:00,1.50645,1.5065,1.50645,1.50645,39400000.0
2009-06-22 05:13:00,1.50655,1.50655,1.50645,1.5065,126200000.0
2009-06-22 05:14:00,1.50655,1.50655,1.5065,1.50655,3000000.0
2009-06-22 05:15:00,1.5065,1.5066,1.5064,1.5065,95400000.0
2009-06-22 05:16:00,1.50645,1.50645,1.5064,1.5064,19800000.0
2009-06-22 05:17:00,1.5064,1.50645,1.5063,1.50635,48000000.0
2009-06-22 05:18:00,1.5063,1.5063,1.5063,1.5063,8600000.0
2009-06-22 05:19:00,1.5063,1.5065,1.50615,1.50635,135400000.0
2009-06-22 05:20:00,1.5064,1.5064,1.5063,1.5063,28600000.0
2009-06-22 05:21:00,1.5063,1.50635,1.5062,1.50625,86800000.0
2009-06-22 05:22:00,1.5063,1.5063,1.50625,1.50625,11000000.0
2009-06-22 05:23:00,1.50625,1.5065,1.50625,1.50645,94800000.0
2009-06-22 05:24:00,1.50645,1.50665,1.5064,1.5064,60400000.0
2009-06-22 05:25:00,1.5064,1.50645,1.50635,1.50645,239200000.0
2009-06-22 05:26:00,1.50645,1.50645,1.5063,1.5064,61000000.0
2009-06-22 05:27:00,1.50645,1.50645,1.5064,1.50645,158000000.0
2009-06-22 05:28:00,1.50645,1.50645,1.5063,1.5064,214600001.0
2009-06-22 05:29:00,1.5064,1.5065,1.5064,1.5064,18000000.0
2009-06-22 05:30:00,1.50635,1.5064,1.50625,1.50635,18000000.0
2009-06-22 05:31:00,1.5064,1.5064,1.50635,1.5064,4000000.0
2009-06-22 05:32:00,1.50645,1.50645,1.50635,1.5064,16000000.0
2009-06-22 05:33:00,1.50645,1.50645,1.5064,1.5064,12000000.0
2009-06-22 05:34:00,1.50645,1.5065,1.5064,1.50645,16600000.0
2009-06-22 05:35:00,1.50645,1.50645,1.50635,1.5064,29000000.0
2009-06-22 05:36:00,1.50645,1.5065,1.5064,1.5064,9200000.0
2009-06-22 05:37:00,1.5064,1.50655,1.5064,1.50655,54400000.0
2009-06-22 05:38:00,1.50655,1.50675,1.50655,1.5067,47600000.0
2009-06-22 05:39:00,1.5067,1.5067,1.50655,1.50655,19600000.0
2009-06-22 05:40:00,1.5066,1.50665,1.50655,1.50655,9000000.0
2009-06-22 05:41:00,1.50655,1.50655,1.5065,1.5065,7000000.0
2009-06-22 05:42:00,1.5065,1.50655,1.50645,1.5065,11000000.0
2009-06-22 05:43:00,1.5065,1.5065,1.5064,1.5064,16000000.0
2009-06-22 05:44:00,1.50645,1.5065,1.5064,1.5065,26000000.0
2009-06-22 05:45:00,1.50645,1.5065,1.5064,1.50645,17000000.0
2009-06-22 05:46:00,1.50645,1.50645,1.5063,1.50635,28200000.0
2009-06-22 05:47:00,1.5064,1.5064,1.50635,1.5064,13000000.0
2009-06-22 05:48:00,1.50635,1.5064,1.5063,1.5063,17000000.0
2009-06-22 05:49:00,1.5063,1.50635,1.5062,1.5063,22000000.0
2009-06-22 05:50:00,1.5063,1.5063,1.5062,1.50625,23600000.0
2009-06-22 05:51:00,1.50625,1.50635,1.50625,1.5063,43000000.0
2009-06-22 05:52:00,1.5063,1.5063,1.5063,1.5063,3000000.0
2009-06-22 05:53:00,1.5063,1.50635,1.50625,1.50625,4000000.0
2009-06-22 05:54:00,1.5063,1.50635,1.50625,1.5063,30000000.0
2009-06-22 05:55:00,1.5063,1.5064,1.50625,1.50635,32000000.0
2009-06-22 05:56:00,1.50635,1.5066,1.50635,1.50645,33000000.0
2009-06-22 05:57:00,1.5064,1.5066,1.50635,1.5065,24200000.0
2009-06-22 05:58:00,1.50645,1.50655,1.5064,1.5065,19000000.0
2009-06-22 05:59:00,1.5065,1.5065,1.50635,1.50635,82400000.0
2009-06-22 06:00:00,1.5063,1.50635,1.5063,1.5063,120800001.0
2009-06-22 06:01:00,1.5063,1.5063,1.5061,1.50615,198400000.0
2009-06-22 06:02:00,1.50615,1.50615,1.50595,1.50595,133400000.0
2009-06-22 06:03:00,1.50595,1.50605,1.50595,1.50595,325600000.0
2009-06-22 06:04:00,1.50595,1.50635,1.50595,1.50635,88400000.0
2009-06-22 06:05:00,1.50635,1.50645,1.5063,1.5064,99200000.0
2009-06-22 06:06:00,1.5064,1.5064,1.50625,1.50625,159000000.0
2009-06-22 06:07:00,1.50625,1.5063,1.50625,1.5063,48800000.0
2009-06-22 06:08:00,1.50625,1.5063,1.50625,1.5063,57600000.0
2009-06-22 06:09:00,1.5063,1.5063,1.5063,1.5063,15000000.0
2009-06-22 06:10:00,1.5063,1.5063,1.50625,1.50625,106400000.0
2009-06-22 06:11:00,1.50625,1.50625,1.50625,1.50625,69600000.0
2009-06-22 06:12:00,1.50625,1.50625,1.50625,1.50625,65000000.0
2009-06-22 06:13:00,1.50625,1.5063,1.50615,1.50615,39600000.0
2009-06-22 06:14:00,1.5061,1.5062,1.5061,1.5061,84200000.0
2009-06-22 06:15:00,1.5061,1.5062,1.50605,1.50605,170600000.0
2009-06-22 06:16:00,1.50605,1.5062,1.506,1.5062,99000000.0
2009-06-22 06:17:00,1.50615,1.50635,1.5061,1.5063,193600000.0
2009-06-22 06:18:00,1.5063,1.50635,1.5061,1.50625,222400000.0
2009-06-22 06:19:00,1.5062,1.50625,1.50605,1.50615,43200000.0
2009-06-22 06:20:00,1.5063,1.5063,1.5061,1.50615,24200000.0
2009-06-22 06:21:00,1.5061,1.50615,1.506,1.5061,52200000.0
2009-06-22 06:22:00,1.5061,1.5061,1.50595,1.50605,188600000.0
2009-06-22 06:23:00,1.50605,1.5061,1.506,1.5061,110000000.0
2009-06-22 06:24:00,1.5061,1.5061,1.50605,1.50605,124400000.0
2009-06-22 06:25:00,1.50605,1.5061,1.506,1.506,45000000.0
2009-06-22 06:26:00,1.506,1.506,1.50595,1.506,177600000.0
2009-06-22 06:27:00,1.506,1.5061,1.506,1.50605,219600000.0
2009-06-22 06:28:00,1.50605,1.5061,1.5059,1.50595,390200000.0
2009-06-22 06:29:00,1.50595,1.50605,1.5059,1.506,284400000.0
2009-06-22 06:30:00,1.50605,1.50605,1.50595,1.506,360400000.0
2009-06-22 06:31:00,1.50605,1.50605,1.50595,1.50595,271800000.0
2009-06-22 06:32:00,1.50595,1.506,1.50595,1.50595,280800000.0
2009-06-22 06:33:00,1.50595,1.50615,1.5058,1.5058,275800000.0
2009-06-22 06:34:00,1.50575,1.5059,1.50575,1.5059,68600000.0
2009-06-22 06:35:00,1.50585,1.5061,1.5058,1.50605,233600000.0
2009-06-22 06:36:00,1.50605,1.5061,1.50605,1.5061,209000000.0
2009-06-22 06:37:00,1.50605,1.5061,1.50605,1.5061,44200000.0
2009-06-22 06:38:00,1.506,1.50615,1.506,1.5061,123600000.0
2009-06-22 06:39:00,1.5061,1.50625,1.5061,1.5062,168200000.0
2009-06-22 06:40:00,1.5064,1.5064,1.50605,1.5062,171600000.0
2009-06-22 06:41:00,1.5062,1.50625,1.50605,1.50615,124200000.0
2009-06-22 06:42:00,1.5062,1.5062,1.50615,1.5062,25000000.0
2009-06-22 06:43:00,1.50615,1.50625,1.5061,1.5061,32600000.0
2009-06-22 06:44:00,1.50625,1.50625,1.50585,1.50615,189200000.0
2009-06-22 06:45:00,1.50615,1.5062,1.5061,1.5062,32000000.0
2009-06-22 06:46:00,1.50615,1.5062,1.50615,1.5062,29800000.0
2009-06-22 06:47:00,1.5062,1.50625,1.50615,1.50625,51600000.0
2009-06-22 06:48:00,1.5062,1.50625,1.50615,1.5062,61600000.0
2009-06-22 06:49:00,1.50615,1.5062,1.5061,1.50615,104000000.0
2009-06-22 06:50:00,1.50615,1.50615,1.5061,1.5061,86800000.0
2009-06-22 06:51:00,1.5061,1.50615,1.5061,1.50615,81200000.0
2009-06-22 06:52:00,1.50615,1.50615,1.50615,1.50615,20800000.0
2009-06-22 06:53:00,1.5061,1.50615,1.5061,1.50615,212600000.0
2009-06-22 06:54:00,1.50615,1.5063,1.5061,1.5062,259600000.0
2009-06-22 06:55:00,1.50615,1.50655,1.50615,1.50655,236600000.0
2009-06-22 06:56:00,1.50655,1.50665,1.5063,1.50635,321000000.0
2009-06-22 06:57:00,1.50635,1.5064,1.50625,1.50635,201600000.0
2009-06-22 06:58:00,1.5064,1.5064,1.5063,1.50635,153400000.0
2009-06-22 06:59:00,1.5064,1.5064,1.50635,1.5064,11800000.0
2009-06-22 07:00:00,1.50635,1.5064,1.50625,1.50625,27800000.0
2009-06-22 07:01:00,1.50625,1.5063,1.506,1.50615,154400000.0
2009-06-22 07:02:00,1.50615,1.50635,1.50615,1.50635,106000000.0
2009-06-22 07:03:00,1.50635,1.5064,1.5063,1.5064,54800000.0
2009-06-22 07:04:00,1.5064,1.50645,1.5064,1.5064,23400000.0
2009-06-22 07:05:00,1.5064,1.5064,1.50635,1.5064,146200000.0
2009-06-22 07:06:00,1.50645,1.50645,1.5064,1.5064,57800000.0
2009-06-22 07:07:00,1.5064,1.5065,1.5063,1.5064,223000000.0
2009-06-22 07:08:00,1.5064,1.50645,1.50635,1.5064,202400000.0
2009-06-22 07:09:00,1.5064,1.5064,1.50635,1.50635,159600000.0
2009-06-22 07:10:00,1.50635,1.50635,1.5059,1.50605,269500000.0
2009-06-22 07:11:00,1.50605,1.5061,1.506,1.5061,206800001.0
2009-06-22 07:12:00,1.5061,1.5061,1.5061,1.5061,25600000.0
2009-06-22 07:13:00,1.5061,1.50615,1.5061,1.5061,123000000.0
2009-06-22 07:14:00,1.50615,1.50625,1.50615,1.50625,176400000.0
2009-06-22 07:15:00,1.50625,1.50625,1.50615,1.50625,218800000.0
2009-06-22 07:16:00,1.50625,1.50625,1.50625,1.50625,233600001.0
2009-06-22 07:17:00,1.50625,1.50625,1.50625,1.50625,105600002.0
2009-06-22 07:18:00,1.50625,1.50625,1.50625,1.50625,33600001.0
2009-06-22 07:19:00,1.50625,1.5063,1.50625,1.5063,95800001.0
2009-06-22 07:20:00,1.50635,1.50635,1.50635,1.50635,8200000.0
2009-06-22 07:21:00,1.5063,1.5063,1.5063,1.5063,9000000.0
2009-06-22 07:22:00,1.50625,1.5063,1.50625,1.5063,61200000.0
2009-06-22 07:23:00,1.50635,1.5064,1.5063,1.5064,72600000.0
2009-06-22 07:24:00,1.5063,1.50632,1.50622,1.50632,201400000.0
2009-06-22 07:25:00,1.5064,1.5066,1.5064,1.5065,151200000.0
2009-06-22 07:26:00,1.50655,1.50665,1.50635,1.5064,283000000.0
2009-06-22 07:27:00,1.5064,1.5064,1.50635,1.50635,55000000.0
2009-06-22 07:28:00,1.5064,1.5064,1.50625,1.5064,259000000.0
2009-06-22 07:29:00,1.5064,1.5064,1.5063,1.5063,61000000.0
2009-06-22 07:30:00,1.5064,1.50645,1.50625,1.50645,118999999.0
2009-06-22 07:31:00,1.50645,1.50645,1.5063,1.50635,88400000.0
2009-06-22 07:32:00,1.50635,1.5064,1.50625,1.5063,254200000.0
2009-06-22 07:33:00,1.50635,1.50635,1.50635,1.50635,219600000.0
2009-06-22 07:34:00,1.50635,1.5064,1.50635,1.5064,239000003.0
2009-06-22 07:35:00,1.5064,1.5064,1.5064,1.5064,6000000.0
2009-06-22 07:36:00,1.50635,1.50635,1.50625,1.5063,128200003.0
2009-06-22 07:37:00,1.5063,1.50635,1.5063,1.5063,62200000.0
2009-06-22 07:38:00,1.50625,1.50635,1.50625,1.5063,316400001.0
2009-06-22 07:39:00,1.50635,1.5065,1.50625,1.5063,113800000.0
2009-06-22 07:40:00,1.50635,1.5065,1.5063,1.50645,39800000.0
2009-06-22 07:41:00,1.5064,1.50645,1.5064,1.50645,52200000.0
2009-06-22 07:42:00,1.50645,1.5065,1.50635,1.5065,103600000.0
2009-06-22 07:43:00,1.50655,1.50655,1.5064,1.5065,30000000.0
2009-06-22 07:44:00,1.5065,1.5065,1.5064,1.5064,89200000.0
2009-06-22 07:45:00,1.5064,1.50645,1.5063,1.5063,242000000.0
2009-06-22 07:46:00,1.50645,1.50645,1.50625,1.50625,429000000.0
2009-06-22 07:47:00,1.50625,1.50655,1.50625,1.50655,256799999.0
2009-06-22 07:48:00,1.50655,1.50655,1.50645,1.50655,67200000.0
2009-06-22 07:49:00,1.50655,1.5066,1.5065,1.5065,90600000.0
2009-06-22 07:50:00,1.5065,1.50655,1.5065,1.50655,215199998.0
2009-06-22 07:51:00,1.50655,1.50655,1.5063,1.5063,134999998.0
2009-06-22 07:52:00,1.5063,1.5065,1.5063,1.5064,57600000.0
2009-06-22 07:53:00,1.50635,1.50645,1.50635,1.5064,67600000.0
2009-06-22 07:54:00,1.5064,1.50645,1.50635,1.5064,66200000.0
2009-06-22 07:55:00,1.50645,1.50645,1.5064,1.50645,59800000.0
2009-06-22 07:56:00,1.5064,1.5065,1.5064,1.5065,48000000.0
2009-06-22 07:57:00,1.50655,1.50655,1.50645,1.5065,48600000.0
2009-06-22 07:58:00,1.5065,1.50655,1.5065,1.50655,34600000.0
2009-06-22 07:59:00,1.50655,1.50655,1.5064,1.5064,73000000.0
2009-06-22 08:00:00,1.5065,1.50655,1.50625,1.5063,118600000.0
2009-06-22 08:01:00,1.5063,1.50635,1.50625,1.5063,181800000.0
2009-06-22 08:02:00,1.5063,1.50635,1.5063,1.5063,78600000.0
2009-06-22 08:03:00,1.5063,1.5063,1.5063,1.5063,5000000.0
2009-06-22 08:04:00,1.5063,1.5064,1.5063,1.5064,17000000.0
2009-06-22 08:05:00,1.50635,1.50645,1.5063,1.50645,108000000.0
2009-06-22 08:06:00,1.50655,1.50675,1.50645,1.50645,320800000.0
2009-06-22 08:07:00,1.5066,1.5067,1.50635,1.5064,317000000.0
2009-06-22 08:08:00,1.50645,1.50655,1.50645,1.5065,219000000.0
2009-06-22 08:09:00,1.50655,1.5068,1.5065,1.5067,375000000.0
2009-06-22 08:10:00,1.5067,1.50705,1.5066,1.50705,266600000.0
2009-06-22 08:11:00,1.50705,1.50705,1.5069,1.50695,342800000.0
2009-06-22 08:12:00,1.507,1.507,1.5064,1.50665,183000000.0
2009-06-22 08:13:00,1.50655,1.5067,1.5062,1.50645,213400000.0
2009-06-22 08:14:00,1.50645,1.50655,1.50615,1.50645,240200000.0
2009-06-22 08:15:00,1.50655,1.5068,1.5065,1.5066,277800000.0
2009-06-22 08:16:00,1.50665,1.50685,1.5065,1.5065,353000000.0
2009-06-22 08:17:00,1.50665,1.5069,1.5066,1.5067,535000001.0
2009-06-22 08:18:00,1.50675,1.5068,1.50665,1.5067,265400000.0
2009-06-22 08:19:00,1.5067,1.5068,1.5065,1.5067,319200000.0
2009-06-22 08:20:00,1.5067,1.50685,1.5066,1.50675,227600000.0
2009-06-22 08:21:00,1.50675,1.50705,1.50655,1.507,427000000.0
2009-06-22 08:22:00,1.507,1.5071,1.5069,1.50705,743600000.0
2009-06-22 08:23:00,1.5071,1.5075,1.50705,1.50735,494200000.0
2009-06-22 08:24:00,1.50735,1.5075,1.5073,1.5073,171600001.0
2009-06-22 08:25:00,1.5073,1.5074,1.507,1.50715,497100000.0
2009-06-22 08:26:00,1.50715,1.5076,1.50715,1.50745,433000000.0
2009-06-22 08:27:00,1.50745,1.50765,1.5073,1.5075,532600000.0
2009-06-22 08:28:00,1.5075,1.5075,1.5071,1.5071,245600000.0
2009-06-22 08:29:00,1.5071,1.5072,1.5066,1.50675,304800000.0
2009-06-22 08:30:00,1.50675,1.50685,1.50655,1.50675,567200000.0
2009-06-22 08:31:00,1.5067,1.5068,1.50665,1.5068,367600000.0
2009-06-22 08:32:00,1.5068,1.5068,1.5066,1.50665,782200001.0
2009-06-22 08:33:00,1.5066,1.5067,1.50655,1.50655,394200000.0
2009-06-22 08:34:00,1.50655,1.50665,1.5065,1.5066,206000000.0
2009-06-22 08:35:00,1.5066,1.50675,1.5064,1.5067,570800001.0
2009-06-22 08:36:00,1.50665,1.5067,1.50655,1.50665,528200000.0
2009-06-22 08:37:00,1.50665,1.50665,1.5065,1.5066,635800000.0
2009-06-22 08:38:00,1.50665,1.5067,1.50655,1.5067,488400001.0
2009-06-22 08:39:00,1.5067,1.5068,1.50665,1.50665,495800000.0
2009-06-22 08:40:00,1.50665,1.50675,1.5066,1.5066,465800000.0
2009-06-22 08:41:00,1.5066,1.50675,1.5066,1.5066,109600000.0
2009-06-22 08:42:00,1.50665,1.5069,1.50665,1.5068,334000000.0
2009-06-22 08:43:00,1.5068,1.5073,1.50665,1.50715,780999995.0
2009-06-22 08:44:00,1.5072,1.50725,1.507,1.5072,772800001.0
2009-06-22 08:45:00,1.50725,1.50735,1.5069,1.50725,511000000.0
2009-06-22 08:46:00,1.50725,1.5074,1.50705,1.50735,494400000.0
2009-06-22 08:47:00,1.50735,1.5076,1.5073,1.5074,483000000.0
2009-06-22 08:48:00,1.5074,1.50775,1.5074,1.50745,843200001.0
2009-06-22 08:49:00,1.50745,1.50755,1.5074,1.5075,791200002.0
2009-06-22 08:50:00,1.5075,1.50755,1.5073,1.5074,495800000.0
2009-06-22 08:51:00,1.5074,1.50745,1.50715,1.5074,466900000.0
2009-06-22 08:52:00,1.50745,1.5075,1.50725,1.5074,555800000.0
2009-06-22 08:53:00,1.5074,1.50755,1.5073,1.50745,305200000.0
2009-06-22 08:54:00,1.5075,1.5076,1.50745,1.5075,445200000.0
2009-06-22 08:55:00,1.5075,1.50755,1.50745,1.50755,294400000.0
2009-06-22 08:56:00,1.50755,1.50755,1.5073,1.50735,328199998.0
2009-06-22 08:57:00,1.50735,1.50745,1.50725,1.5074,426800002.0
2009-06-22 08:58:00,1.5074,1.5075,1.50735,1.50745,298800001.0
2009-06-22 08:59:00,1.50745,1.50745,1.5072,1.5073,769100001.0
2009-06-22 09:00:00,1.5073,1.5073,1.507,1.5071,203600000.0
2009-06-22 09:01:00,1.50715,1.50765,1.50715,1.5075,316400000.0
2009-06-22 09:02:00,1.5075,1.50765,1.50715,1.5072,469000000.0
2009-06-22 09:03:00,1.5072,1.5076,1.5071,1.5075,636600002.0
2009-06-22 09:04:00,1.5076,1.5077,1.5075,1.5076,361800000.0
2009-06-22 09:05:00,1.5076,1.5076,1.50735,1.5074,232800000.0
2009-06-22 09:06:00,1.5074,1.50745,1.5074,1.5074,412600000.0
2009-06-22 09:07:00,1.50745,1.5075,1.5071,1.50715,518000000.0
2009-06-22 09:08:00,1.50715,1.50715,1.507,1.50715,339200000.0
2009-06-22 09:09:00,1.50715,1.50715,1.507,1.50705,461200000.0
2009-06-22 09:10:00,1.50705,1.5071,1.507,1.507,302000000.0
2009-06-22 09:11:00,1.507,1.5071,1.50685,1.507,461800000.0
2009-06-22 09:12:00,1.50705,1.50715,1.5068,1.5069,465400000.0
2009-06-22 09:13:00,1.5068,1.5069,1.50665,1.50665,333200000.0
2009-06-22 09:14:00,1.50665,1.50665,1.50655,1.50655,358000000.0
2009-06-22 09:15:00,1.50655,1.50665,1.50655,1.5066,352200000.0
2009-06-22 09:16:00,1.5066,1.5067,1.50655,1.5066,223400000.0
2009-06-22 09:17:00,1.5066,1.5066,1.5063,1.50645,293000000.0
2009-06-22 09:18:00,1.50645,1.50645,1.50615,1.5063,241200000.0
2009-06-22 09:19:00,1.5063,1.50635,1.5062,1.5062,333800000.0
2009-06-22 09:20:00,1.50615,1.50615,1.5058,1.506,426200000.0
2009-06-22 09:21:00,1.506,1.5061,1.50575,1.50585,355200000.0
2009-06-22 09:22:00,1.50585,1.50635,1.50575,1.5062,382500000.0
2009-06-22 09:23:00,1.5062,1.50655,1.50615,1.5065,431000000.0
2009-06-22 09:24:00,1.5065,1.5066,1.5065,1.5065,266000000.0
2009-06-22 09:25:00,1.5065,1.50655,1.5065,1.5065,129000000.0
2009-06-22 09:26:00,1.5065,1.50655,1.5065,1.50655,204800000.0
2009-06-22 09:27:00,1.50655,1.5066,1.5065,1.5066,202400000.0
2009-06-22 09:28:00,1.5066,1.5066,1.5065,1.5065,164200000.0
2009-06-22 09:29:00,1.5065,1.50655,1.5064,1.50645,355200000.0
2009-06-22 09:30:00,1.50645,1.50645,1.506,1.5061,343400000.0
2009-06-22 09:31:00,1.5061,1.50635,1.50595,1.5063,344400000.0
2009-06-22 09:32:00,1.5063,1.50635,1.5063,1.50635,99200000.0
2009-06-22 09:33:00,1.50635,1.5064,1.50625,1.50635,151200000.0
2009-06-22 09:34:00,1.5063,1.50655,1.5063,1.50655,194600000.0
2009-06-22 09:35:00,1.50655,1.5068,1.50655,1.5067,275699999.0
2009-06-22 09:36:00,1.50675,1.507,1.5067,1.5069,261600001.0
2009-06-22 09:37:00,1.50685,1.50685,1.50665,1.5068,577600000.0
2009-06-22 09:38:00,1.5068,1.5069,1.5067,1.50685,238900000.0
2009-06-22 09:39:00,1.5069,1.50695,1.5068,1.5068,382400001.0
2009-06-22 09:40:00,1.5068,1.50705,1.5068,1.50705,145300000.0
2009-06-22 09:41:00,1.507,1.50705,1.50685,1.50695,100000000.0
2009-06-22 09:42:00,1.50695,1.50705,1.50685,1.5069,153200000.0
2009-06-22 09:43:00,1.5069,1.50695,1.5068,1.50685,119600000.0
2009-06-22 09:44:00,1.5069,1.507,1.5068,1.5069,82600000.0
2009-06-22 09:45:00,1.5069,1.50695,1.5068,1.50685,94200000.0
2009-06-22 09:46:00,1.50685,1.5069,1.5067,1.5067,88200000.0
2009-06-22 09:47:00,1.5067,1.5069,1.5064,1.50685,267800000.0
2009-06-22 09:48:00,1.50685,1.50685,1.5066,1.5067,190800000.0
2009-06-22 09:49:00,1.5067,1.5068,1.50665,1.5068,260400000.0
2009-06-22 09:50:00,1.5068,1.5068,1.50675,1.5068,61200000.0
2009-06-22 09:51:00,1.5068,1.507,1.5068,1.507,244600000.0
2009-06-22 09:52:00,1.50705,1.50705,1.5067,1.5067,183400000.0
2009-06-22 09:53:00,1.50675,1.5069,1.5067,1.5068,197800000.0
2009-06-22 09:54:00,1.5068,1.5068,1.5067,1.5067,166800000.0
2009-06-22 09:55:00,1.5067,1.5068,1.5067,1.5067,315000000.0
2009-06-22 09:56:00,1.5067,1.507,1.5066,1.5066,367200000.0
2009-06-22 09:57:00,1.5067,1.50675,1.5066,1.50675,373800000.0
2009-06-22 09:58:00,1.50675,1.50705,1.5067,1.507,348999999.0
2009-06-22 09:59:00,1.507,1.507,1.50685,1.5069,330400000.0
2009-06-22 10:00:00,1.5069,1.5074,1.506,1.50685,299200000.0
2009-06-22 10:01:00,1.50675,1.50685,1.5065,1.5065,390000000.0
2009-06-22 10:02:00,1.50655,1.50655,1.5061,1.5062,560500000.0
2009-06-22 10:03:00,1.5062,1.5067,1.5062,1.50665,493200000.0
2009-06-22 10:04:00,1.5066,1.5066,1.5063,1.5064,406400000.0
2009-06-22 10:05:00,1.50635,1.50655,1.5063,1.5063,726600000.0
2009-06-22 10:06:00,1.5063,1.5065,1.5063,1.5064,345800000.0
2009-06-22 10:07:00,1.5064,1.50645,1.50615,1.5062,334600000.0
2009-06-22 10:08:00,1.506,1.5062,1.50565,1.5061,386400000.0
2009-06-22 10:09:00,1.5061,1.5062,1.50595,1.506,606100000.0
2009-06-22 10:10:00,1.506,1.5062,1.50595,1.5061,695600000.0
2009-06-22 10:11:00,1.5061,1.5062,1.5061,1.50615,502600000.0
2009-06-22 10:12:00,1.50615,1.50625,1.5061,1.5061,342000000.0
2009-06-22 10:13:00,1.5061,1.50615,1.5061,1.50615,321800000.0
2009-06-22 10:14:00,1.5061,1.5062,1.5061,1.5061,257400000.0
2009-06-22 10:15:00,1.5061,1.50615,1.5061,1.5061,339000000.0
2009-06-22 10:16:00,1.5061,1.50615,1.50605,1.5061,416600000.0
2009-06-22 10:17:00,1.5061,1.5062,1.5061,1.5062,302600000.0
2009-06-22 10:18:00,1.5062,1.5062,1.50605,1.5061,391100000.0
2009-06-22 10:19:00,1.5061,1.50615,1.50575,1.5059,304800000.0
2009-06-22 10:20:00,1.50585,1.5059,1.50565,1.5057,256500001.0
2009-06-22 10:21:00,1.50565,1.5058,1.5055,1.50575,113900000.0
2009-06-22 10:22:00,1.50575,1.5058,1.5056,1.5058,328800000.0
2009-06-22 10:23:00,1.5058,1.5058,1.5057,1.50575,282800000.0
2009-06-22 10:24:00,1.50575,1.5058,1.50565,1.5057,178000000.0
2009-06-22 10:25:00,1.5057,1.50575,1.50555,1.50555,382400000.0
2009-06-22 10:26:00,1.50555,1.50565,1.5055,1.5056,239000000.0
2009-06-22 10:27:00,1.5056,1.50585,1.50555,1.50575,340600000.0
2009-06-22 10:28:00,1.50575,1.50585,1.50545,1.5056,387800000.0
2009-06-22 10:29:00,1.5056,1.50575,1.50555,1.5056,173000000.0
2009-06-22 10:30:00,1.5056,1.5058,1.50555,1.5057,434200000.0
2009-06-22 10:31:00,1.5057,1.50585,1.5055,1.50565,280200000.0
2009-06-22 10:32:00,1.5056,1.506,1.5056,1.50575,304200000.0
2009-06-22 10:33:00,1.50585,1.50585,1.50575,1.5058,401400000.0
2009-06-22 10:34:00,1.5058,1.50595,1.50565,1.5059,197600000.0
2009-06-22 10:35:00,1.5059,1.50605,1.5057,1.50575,452800000.0
2009-06-22 10:36:00,1.50575,1.5059,1.5057,1.5059,72800000.0
2009-06-22 10:37:00,1.5059,1.506,1.50585,1.5059,491200007.0
2009-06-22 10:38:00,1.5059,1.5061,1.5059,1.5061,264399998.0
2009-06-22 10:39:00,1.50595,1.506,1.5059,1.50595,169200001.0
2009-06-22 10:40:00,1.50595,1.50615,1.5059,1.50615,658400000.0
2009-06-22 10:41:00,1.50615,1.5064,1.50615,1.5063,617800001.0
2009-06-22 10:42:00,1.5063,1.5063,1.50615,1.5062,370400000.0
2009-06-22 10:43:00,1.5062,1.5063,1.50595,1.50595,639400002.0
2009-06-22 10:44:00,1.50595,1.50625,1.50565,1.5058,681500000.0
2009-06-22 10:45:00,1.50585,1.5059,1.5057,1.5058,369600000.0
2009-06-22 10:46:00,1.50575,1.50575,1.50555,1.50555,311600004.0
2009-06-22 10:47:00,1.50555,1.506,1.50555,1.50575,570800003.0
2009-06-22 10:48:00,1.50575,1.5061,1.50575,1.50605,380799998.0
2009-06-22 10:49:00,1.50595,1.50625,1.50595,1.5061,602800000.0
2009-06-22 10:50:00,1.50615,1.5064,1.50605,1.50625,609200000.0
2009-06-22 10:51:00,1.5063,1.5064,1.506,1.506,539900001.0
2009-06-22 10:52:00,1.506,1.5062,1.506,1.5061,431800000.0
2009-06-22 10:53:00,1.5061,1.50625,1.506,1.5061,468799998.0
2009-06-22 10:54:00,1.5062,1.5063,1.50605,1.5061,247200000.0
2009-06-22 10:55:00,1.5061,1.5062,1.5061,1.50615,521600004.0
2009-06-22 10:56:00,1.50615,1.50615,1.506,1.50605,422800000.0
2009-06-22 10:57:00,1.5061,1.5062,1.50595,1.50595,786800001.0
2009-06-22 10:58:00,1.506,1.5061,1.50595,1.506,221000000.0
2009-06-22 10:59:00,1.506,1.50625,1.506,1.506,434200000.0
2009-06-22 11:00:00,1.506,1.5062,1.506,1.5061,417400000.0
2009-06-22 11:01:00,1.5061,1.50615,1.50595,1.506,119600000.0
2009-06-22 11:02:00,1.506,1.5062,1.50595,1.5062,283400002.0
2009-06-22 11:03:00,1.5062,1.50645,1.5062,1.5063,59400000.0
2009-06-22 11:04:00,1.50635,1.5065,1.5061,1.50625,248800000.0
2009-06-22 11:05:00,1.50625,1.50625,1.5061,1.5062,498800000.0
2009-06-22 11:06:00,1.5062,1.5063,1.5061,1.50615,442200001.0
2009-06-22 11:07:00,1.5062,1.5062,1.506,1.506,334400000.0
2009-06-22 11:08:00,1.506,1.5062,1.506,1.506,247400000.0
2009-06-22 11:09:00,1.5061,1.5063,1.506,1.5062,439400000.0
2009-06-22 11:10:00,1.5062,1.5063,1.506,1.5063,384800000.0
2009-06-22 11:11:00,1.5063,1.50635,1.5061,1.5063,171200000.0
2009-06-22 11:12:00,1.5063,1.50635,1.506,1.5062,384800000.0
2009-06-22 11:13:00,1.50615,1.5062,1.506,1.50615,308800000.0
2009-06-22 11:14:00,1.5061,1.5063,1.50605,1.5062,451400000.0
2009-06-22 11:15:00,1.50615,1.5063,1.50595,1.5062,805800000.0
2009-06-22 11:16:00,1.5062,1.50625,1.50605,1.5062,380800000.0
2009-06-22 11:17:00,1.5062,1.5063,1.5062,1.5062,260800000.0
2009-06-22 11:18:00,1.5062,1.5063,1.50615,1.5062,488000000.0
2009-06-22 11:19:00,1.5062,1.50635,1.5062,1.5062,183000000.0
2009-06-22 11:20:00,1.5062,1.5064,1.5062,1.5062,296400000.0
2009-06-22 11:21:00,1.5062,1.5062,1.5061,1.5061,332400000.0
2009-06-22 11:22:00,1.5061,1.5062,1.506,1.506,188800000.0
2009-06-22 11:23:00,1.50595,1.50615,1.50595,1.5061,479600000.0
2009-06-22 11:24:00,1.5061,1.50635,1.5061,1.50635,345400000.0
2009-06-22 11:25:00,1.5063,1.50645,1.50625,1.5064,346800000.0
2009-06-22 11:26:00,1.5064,1.5065,1.5063,1.5064,205600000.0
2009-06-22 11:27:00,1.5064,1.5065,1.5063,1.50645,600200000.0
2009-06-22 11:28:00,1.50645,1.5066,1.5064,1.5065,272000000.0
2009-06-22 11:29:00,1.5065,1.5066,1.5061,1.5062,473400000.0
2009-06-22 11:30:00,1.5062,1.5063,1.50605,1.50605,434800000.0
2009-06-22 11:31:00,1.50605,1.5062,1.506,1.50615,243400000.0
2009-06-22 11:32:00,1.5061,1.5062,1.506,1.50605,446200001.0
2009-06-22 11:33:00,1.50605,1.5061,1.506,1.50605,247200000.0
2009-06-22 11:34:00,1.50605,1.5061,1.50605,1.50605,709599995.0
2009-06-22 11:35:00,1.50605,1.50615,1.50585,1.506,513600001.0
2009-06-22 11:36:00,1.50595,1.50615,1.5058,1.5058,604200001.0
2009-06-22 11:37:00,1.50595,1.5061,1.5059,1.50605,367000000.0
2009-06-22 11:38:00,1.50605,1.50615,1.50595,1.50605,898200004.0
2009-06-22 11:39:00,1.506,1.50645,1.5059,1.50635,752699998.0
2009-06-22 11:40:00,1.50635,1.5064,1.50605,1.5062,1004799999.0
2009-06-22 11:41:00,1.5062,1.5063,1.50605,1.50615,643600000.0
2009-06-22 11:42:00,1.50615,1.5063,1.5061,1.50625,443000000.0
2009-06-22 11:43:00,1.5063,1.50645,1.50625,1.5064,428399998.0
2009-06-22 11:44:00,1.50645,1.50645,1.50625,1.5063,370400001.0
2009-06-22 11:45:00,1.5063,1.50635,1.5062,1.5062,235400000.0
2009-06-22 11:46:00,1.5063,1.5064,1.5062,1.50635,202800000.0
2009-06-22 11:47:00,1.5063,1.5064,1.50625,1.50635,518400000.0
2009-06-22 11:48:00,1.50635,1.50635,1.5061,1.5061,419000000.0
2009-06-22 11:49:00,1.50615,1.5063,1.50615,1.5063,102400000.0
2009-06-22 11:50:00,1.5063,1.50655,1.5063,1.50655,46100000.0
2009-06-22 11:51:00,1.50655,1.50675,1.50655,1.5067,212900000.0
2009-06-22 11:52:00,1.5068,1.5068,1.5066,1.50665,203200000.0
2009-06-22 11:53:00,1.5066,1.5067,1.5066,1.5066,303200000.0
2009-06-22 11:54:00,1.5066,1.5068,1.50655,1.50675,373400000.0
2009-06-22 11:55:00,1.50665,1.50675,1.5066,1.5066,169600000.0
2009-06-22 11:56:00,1.5066,1.5067,1.50655,1.5066,250200000.0
2009-06-22 11:57:00,1.5066,1.5066,1.5065,1.5065,237800000.0
2009-06-22 11:58:00,1.5065,1.50655,1.5065,1.5065,193800000.0
2009-06-22 11:59:00,1.50655,1.5066,1.5064,1.50645,178200000.0
2009-06-22 12:00:00,1.50645,1.5067,1.5064,1.50645,234800000.0
2009-06-22 12:01:00,1.50645,1.5065,1.5064,1.50645,303600000.0
2009-06-22 12:02:00,1.50645,1.50655,1.5064,1.50655,421800000.0
2009-06-22 12:03:00,1.50655,1.50655,1.50645,1.5065,180200000.0
2009-06-22 12:04:00,1.5065,1.50675,1.5065,1.5066,490600000.0
2009-06-22 12:05:00,1.5066,1.5066,1.5065,1.5066,275000000.0
2009-06-22 12:06:00,1.5066,1.50665,1.5065,1.50655,789600000.0
2009-06-22 12:07:00,1.5066,1.5066,1.5065,1.5065,494399999.0
2009-06-22 12:08:00,1.5065,1.5067,1.50645,1.50645,519000000.0
2009-06-22 12:09:00,1.50645,1.5066,1.5064,1.5065,220600000.0
2009-06-22 12:10:00,1.5065,1.5065,1.5064,1.5065,232600000.0
2009-06-22 12:11:00,1.50645,1.5065,1.5064,1.50645,321400000.0
2009-06-22 12:12:00,1.50645,1.5065,1.5064,1.5065,295000000.0
2009-06-22 12:13:00,1.50645,1.50655,1.50635,1.5065,324800000.0
2009-06-22 12:14:00,1.5065,1.5065,1.50635,1.5064,351200000.0
2009-06-22 12:15:00,1.5064,1.5065,1.50635,1.5064,211400000.0
2009-06-22 12:16:00,1.5064,1.5065,1.50635,1.5064,177800000.0
2009-06-22 12:17:00,1.5064,1.5064,1.50635,1.5064,160400000.0
2009-06-22 12:18:00,1.5064,1.5066,1.5064,1.5066,155600000.0
2009-06-22 12:19:00,1.5066,1.50695,1.5066,1.50695,381200000.0
2009-06-22 12:20:00,1.50695,1.50705,1.50685,1.5069,408800000.0
2009-06-22 12:21:00,1.50685,1.507,1.50685,1.5069,355800000.0
2009-06-22 12:22:00,1.5069,1.507,1.5068,1.507,362800000.0
2009-06-22 12:23:00,1.50705,1.5071,1.50685,1.50685,438600000.0
2009-06-22 12:24:00,1.50685,1.507,1.50685,1.5069,164400000.0
2009-06-22 12:25:00,1.5069,1.50705,1.50685,1.50695,558200000.0
2009-06-22 12:26:00,1.50695,1.50705,1.50695,1.50705,187400000.0
2009-06-22 12:27:00,1.50705,1.5072,1.507,1.5071,770600003.0
2009-06-22 12:28:00,1.5071,1.50715,1.50695,1.50705,441000000.0
2009-06-22 12:29:00,1.50705,1.50725,1.507,1.5071,504600000.0
2009-06-22 12:30:00,1.5071,1.5072,1.5068,1.5069,366000000.0
2009-06-22 12:31:00,1.5069,1.507,1.5067,1.5067,446200000.0
2009-06-22 12:32:00,1.50665,1.50675,1.50665,1.50665,354600000.0
2009-06-22 12:33:00,1.5066,1.50685,1.5066,1.5067,570600001.0
2009-06-22 12:34:00,1.5067,1.5068,1.5066,1.5066,490200000.0
2009-06-22 12:35:00,1.50665,1.5069,1.5066,1.50675,413200000.0
2009-06-22 12:36:00,1.5068,1.50685,1.50675,1.5068,134200000.0
2009-06-22 12:37:00,1.5068,1.50685,1.50675,1.50675,103600000.0
2009-06-22 12:38:00,1.5068,1.507,1.50675,1.5069,114200000.0
2009-06-22 12:39:00,1.50685,1.5069,1.5068,1.50685,100200000.0
2009-06-22 12:40:00,1.5068,1.5071,1.5068,1.5068,251000000.0
2009-06-22 12:41:00,1.5068,1.507,1.5068,1.5069,275000000.0
2009-06-22 12:42:00,1.50695,1.507,1.5069,1.50695,132200000.0
2009-06-22 12:43:00,1.50695,1.507,1.5069,1.507,137600000.0
2009-06-22 12:44:00,1.507,1.50705,1.5069,1.507,136800000.0
2009-06-22 12:45:00,1.507,1.507,1.5069,1.5069,60800000.0
2009-06-22 12:46:00,1.50685,1.50685,1.5068,1.5068,40800000.0
2009-06-22 12:47:00,1.50685,1.5069,1.5068,1.50685,352200000.0
2009-06-22 12:48:00,1.5069,1.507,1.5069,1.5069,360000000.0
2009-06-22 12:49:00,1.5069,1.5069,1.5068,1.5068,90800000.0
2009-06-22 12:50:00,1.5068,1.5068,1.50675,1.5068,160200000.0
2009-06-22 12:51:00,1.5068,1.5068,1.5067,1.5067,235400000.0
2009-06-22 12:52:00,1.5067,1.50675,1.50665,1.5067,186400000.0
2009-06-22 12:53:00,1.5067,1.5067,1.50655,1.50665,229000000.0
2009-06-22 12:54:00,1.5066,1.5067,1.5066,1.50665,71200000.0
2009-06-22 12:55:00,1.50665,1.50675,1.5066,1.5066,159400000.0
2009-06-22 12:56:00,1.5066,1.5066,1.5065,1.50655,147000000.0
2009-06-22 12:57:00,1.5066,1.50665,1.50635,1.50645,178400000.0
2009-06-22 12:58:00,1.5065,1.50655,1.50635,1.5065,320200000.0
2009-06-22 12:59:00,1.5065,1.50655,1.5064,1.5064,222200000.0
2009-06-22 13:00:00,1.5064,1.5065,1.5064,1.50645,382800002.0
2009-06-22 13:01:00,1.50645,1.50655,1.5064,1.5064,366400002.0
2009-06-22 13:02:00,1.5065,1.5067,1.5065,1.5067,165600000.0
2009-06-22 13:03:00,1.5067,1.5067,1.50655,1.5067,170800000.0
2009-06-22 13:04:00,1.5067,1.50685,1.5066,1.50685,164000000.0
2009-06-22 13:05:00,1.50685,1.50685,1.50665,1.5067,371800000.0
2009-06-22 13:06:00,1.50665,1.50675,1.50665,1.5067,157000000.0
2009-06-22 13:07:00,1.50665,1.5067,1.5066,1.5066,64600000.0
2009-06-22 13:08:00,1.50665,1.50665,1.5064,1.5064,436200000.0
2009-06-22 13:09:00,1.5064,1.50685,1.5064,1.50685,111200000.0
2009-06-22 13:10:00,1.50685,1.50695,1.5066,1.5066,485800000.0
2009-06-22 13:11:00,1.50665,1.50675,1.50645,1.50645,365400000.0
2009-06-22 13:12:00,1.50645,1.5066,1.50635,1.5064,365600000.0
2009-06-22 13:13:00,1.5064,1.5065,1.5064,1.5065,336400000.0
2009-06-22 13:14:00,1.5065,1.5065,1.5063,1.5063,75200000.0
2009-06-22 13:15:00,1.5063,1.50655,1.50615,1.5063,604400000.0
2009-06-22 13:16:00,1.5064,1.50655,1.50615,1.5064,429000000.0
2009-06-22 13:17:00,1.5063,1.5065,1.50615,1.50635,196000000.0
2009-06-22 13:18:00,1.5064,1.5066,1.50635,1.5065,245000000.0
2009-06-22 13:19:00,1.5064,1.5064,1.50625,1.50635,422799993.0
2009-06-22 13:20:00,1.50635,1.50635,1.5063,1.5063,197400000.0
2009-06-22 13:21:00,1.5063,1.5063,1.5061,1.50615,467399995.0
2009-06-22 13:22:00,1.5062,1.5063,1.50605,1.50625,317199999.0
2009-06-22 13:23:00,1.50625,1.5064,1.50605,1.5061,375400001.0
2009-06-22 13:24:00,1.5061,1.50615,1.50605,1.5061,707399999.0
2009-06-22 13:25:00,1.50615,1.50615,1.50595,1.50605,553000000.0
2009-06-22 13:26:00,1.50605,1.5063,1.50595,1.5062,336600000.0
2009-06-22 13:27:00,1.50625,1.5063,1.5062,1.5063,328400000.0
2009-06-22 13:28:00,1.50625,1.5066,1.5062,1.5065,344000000.0
2009-06-22 13:29:00,1.50645,1.50655,1.50635,1.5065,307400001.0
2009-06-22 13:30:00,1.5065,1.5067,1.50625,1.5067,461600000.0
2009-06-22 13:31:00,1.5067,1.50695,1.5065,1.5066,624199998.0
2009-06-22 13:32:00,1.5067,1.50675,1.50645,1.50655,603800000.0
2009-06-22 13:33:00,1.5066,1.5067,1.5065,1.5067,482999998.0
2009-06-22 13:34:00,1.5067,1.5067,1.5065,1.50655,280200000.0
2009-06-22 13:35:00,1.5065,1.5066,1.5064,1.50655,619800000.0
2009-06-22 13:36:00,1.5065,1.50655,1.5063,1.5063,539400000.0
2009-06-22 13:37:00,1.5063,1.50635,1.5063,1.5063,231000000.0
2009-06-22 13:38:00,1.5063,1.5064,1.5062,1.5063,357200000.0
2009-06-22 13:39:00,1.5063,1.50635,1.5062,1.5062,409600000.0
2009-06-22 13:40:00,1.5062,1.5064,1.5062,1.5064,369000000.0
2009-06-22 13:41:00,1.5064,1.5064,1.50615,1.5062,570800000.0
2009-06-22 13:42:00,1.5062,1.5062,1.506,1.50615,247600000.0
2009-06-22 13:43:00,1.5062,1.5063,1.5061,1.5062,291000000.0
2009-06-22 13:44:00,1.50625,1.50625,1.506,1.5061,306400000.0
2009-06-22 13:45:00,1.5061,1.50645,1.5061,1.5064,453799999.0
2009-06-22 13:46:00,1.5064,1.5064,1.5061,1.5062,276200000.0
2009-06-22 13:47:00,1.5063,1.50655,1.5061,1.5065,693800003.0
2009-06-22 13:48:00,1.5065,1.5067,1.5063,1.5066,577900000.0
2009-06-22 13:49:00,1.5066,1.5068,1.5066,1.5066,624800000.0
2009-06-22 13:50:00,1.5066,1.5069,1.5066,1.5069,385399998.0
2009-06-22 13:51:00,1.50685,1.5069,1.5066,1.50665,413800000.0
2009-06-22 13:52:00,1.5067,1.50675,1.5066,1.5066,308200000.0
2009-06-22 13:53:00,1.5066,1.5068,1.5066,1.5067,290200000.0
2009-06-22 13:54:00,1.5067,1.50675,1.5066,1.5067,226800000.0
2009-06-22 13:55:00,1.5067,1.5068,1.5066,1.50665,211600000.0
2009-06-22 13:56:00,1.5066,1.5068,1.5066,1.50675,320000001.0
2009-06-22 13:57:00,1.5068,1.50685,1.5067,1.50685,263599998.0
2009-06-22 13:58:00,1.5069,1.50695,1.5068,1.5069,573600002.0
2009-06-22 13:59:00,1.5069,1.50695,1.50685,1.50685,288900000.0
2009-06-22 14:00:00,1.50685,1.50685,1.5068,1.5068,301000000.0
2009-06-22 14:01:00,1.5068,1.50685,1.50675,1.50675,269200000.0
2009-06-22 14:02:00,1.50675,1.5068,1.50675,1.5068,356200000.0
2009-06-22 14:03:00,1.5068,1.50695,1.5068,1.5069,409800000.0
2009-06-22 14:04:00,1.50695,1.50695,1.50675,1.5068,507000000.0
2009-06-22 14:05:00,1.50685,1.50685,1.50675,1.50685,196400000.0
2009-06-22 14:06:00,1.50685,1.5069,1.5068,1.5069,608400000.0
2009-06-22 14:07:00,1.5069,1.5069,1.5068,1.50685,137800000.0
2009-06-22 14:08:00,1.50685,1.5071,1.50685,1.5069,478800000.0
2009-06-22 14:09:00,1.50685,1.507,1.50675,1.50685,526600000.0
2009-06-22 14:10:00,1.50685,1.507,1.50675,1.507,525200000.0
2009-06-22 14:11:00,1.5069,1.50695,1.5068,1.5068,233000000.0
2009-06-22 14:12:00,1.5068,1.5069,1.5068,1.5069,260800000.0
2009-06-22 14:13:00,1.5069,1.50715,1.5069,1.507,184000000.0
2009-06-22 14:14:00,1.507,1.5074,1.507,1.5074,430000000.0
2009-06-22 14:15:00,1.50735,1.50745,1.5073,1.5074,462000000.0
2009-06-22 14:16:00,1.50735,1.50745,1.5073,1.5073,388400000.0
2009-06-22 14:17:00,1.5073,1.50735,1.50715,1.5072,221600000.0
2009-06-22 14:18:00,1.5072,1.5072,1.50695,1.507,281400000.0
2009-06-22 14:19:00,1.50685,1.507,1.5066,1.507,531000000.0
2009-06-22 14:20:00,1.507,1.50715,1.5069,1.50715,531400000.0
2009-06-22 14:21:00,1.50715,1.50715,1.50695,1.50695,446200000.0
2009-06-22 14:22:00,1.50695,1.50705,1.50685,1.5069,312000000.0
2009-06-22 14:23:00,1.5069,1.507,1.5065,1.5069,569600000.0
2009-06-22 14:24:00,1.5069,1.507,1.5068,1.5068,631800000.0
2009-06-22 14:25:00,1.5068,1.5068,1.50655,1.50665,359600000.0
2009-06-22 14:26:00,1.50665,1.50675,1.5065,1.5066,167800000.0
2009-06-22 14:27:00,1.5066,1.5066,1.50645,1.50655,342200000.0
2009-06-22 14:28:00,1.50655,1.5067,1.50645,1.50655,370800000.0
2009-06-22 14:29:00,1.50655,1.5067,1.5065,1.5066,335400000.0
2009-06-22 14:30:00,1.50655,1.50685,1.50655,1.5067,340600000.0
2009-06-22 14:31:00,1.5067,1.50685,1.50655,1.5067,423800000.0
2009-06-22 14:32:00,1.5067,1.5071,1.50665,1.50685,741900000.0
2009-06-22 14:33:00,1.50685,1.50705,1.50665,1.50675,478400000.0
2009-06-22 14:34:00,1.5067,1.5068,1.5066,1.50675,424000000.0
2009-06-22 14:35:00,1.50675,1.5069,1.50665,1.5067,912400001.0
2009-06-22 14:36:00,1.5067,1.5068,1.50665,1.50665,423799995.0
2009-06-22 14:37:00,1.50665,1.50675,1.50665,1.5067,460199997.0
2009-06-22 14:38:00,1.50675,1.50675,1.5067,1.5067,98200000.0
2009-06-22 14:39:00,1.50675,1.50675,1.50665,1.5067,311000000.0
2009-06-22 14:40:00,1.5067,1.50675,1.50665,1.50665,246199998.0
2009-06-22 14:41:00,1.50665,1.5067,1.5066,1.50665,566799995.0
2009-06-22 14:42:00,1.5066,1.5066,1.50655,1.50655,348600000.0
2009-06-22 14:43:00,1.50655,1.50665,1.50655,1.50655,228800000.0
2009-06-22 14:44:00,1.50655,1.5067,1.50655,1.50655,352000000.0
2009-06-22 14:45:00,1.50655,1.50655,1.50635,1.5064,329600000.0
2009-06-22 14:46:00,1.5064,1.50645,1.50625,1.5064,405000000.0
2009-06-22 14:47:00,1.5064,1.5065,1.5064,1.5064,358800000.0
2009-06-22 14:48:00,1.5064,1.50665,1.5064,1.5066,375000000.0
2009-06-22 14:49:00,1.5066,1.5066,1.5064,1.5065,545600000.0
2009-06-22 14:50:00,1.5065,1.5067,1.5065,1.5066,359800000.0
2009-06-22 14:51:00,1.5066,1.50675,1.50655,1.50655,342400000.0
2009-06-22 14:52:00,1.50655,1.5066,1.5064,1.50655,465000000.0
2009-06-22 14:53:00,1.5065,1.5067,1.5065,1.5066,253600000.0
2009-06-22 14:54:00,1.5066,1.50685,1.5066,1.50665,456800000.0
2009-06-22 14:55:00,1.50665,1.5067,1.5065,1.5066,487800000.0
2009-06-22 14:56:00,1.50665,1.5067,1.5066,1.5066,151000000.0
2009-06-22 14:57:00,1.5066,1.5068,1.5066,1.50675,467000000.0
2009-06-22 14:58:00,1.5067,1.5068,1.5066,1.50675,419800001.0
2009-06-22 14:59:00,1.50675,1.50675,1.5064,1.50645,384800000.0
2009-06-22 15:00:00,1.50645,1.5067,1.50645,1.5066,553600000.0
2009-06-22 15:01:00,1.5066,1.5067,1.5066,1.5066,261800000.0
2009-06-22 15:02:00,1.5066,1.5068,1.5066,1.5068,317000000.0
2009-06-22 15:03:00,1.5068,1.5068,1.5067,1.5067,330800000.0
2009-06-22 15:04:00,1.5067,1.50685,1.5066,1.5066,534700000.0
2009-06-22 15:05:00,1.50665,1.5068,1.50655,1.5067,434200000.0
2009-06-22 15:06:00,1.5067,1.50675,1.5067,1.5067,460400000.0
2009-06-22 15:07:00,1.5067,1.5068,1.50665,1.50665,445200000.0
2009-06-22 15:08:00,1.50665,1.5067,1.50645,1.5065,455600000.0
2009-06-22 15:09:00,1.5065,1.5065,1.5062,1.5062,203000000.0
2009-06-22 15:10:00,1.5062,1.50645,1.5061,1.5063,374700000.0
2009-06-22 15:11:00,1.5063,1.5063,1.5061,1.5062,335600000.0
2009-06-22 15:12:00,1.5062,1.5062,1.5062,1.5062,374200000.0
2009-06-22 15:13:00,1.5062,1.5062,1.5061,1.5062,243800000.0
2009-06-22 15:14:00,1.5062,1.5062,1.506,1.50615,456200000.0
2009-06-22 15:15:00,1.5062,1.5063,1.5061,1.50615,248000000.0
2009-06-22 15:16:00,1.50615,1.50645,1.5061,1.50625,636800000.0
2009-06-22 15:17:00,1.5063,1.50635,1.5062,1.50625,638200000.0
2009-06-22 15:18:00,1.5063,1.5064,1.5061,1.5062,291000000.0
2009-06-22 15:19:00,1.5062,1.5063,1.5062,1.5063,185600000.0
2009-06-22 15:20:00,1.5063,1.5063,1.5062,1.5062,545600000.0
2009-06-22 15:21:00,1.5062,1.5064,1.50615,1.50635,400400001.0
2009-06-22 15:22:00,1.50635,1.5066,1.5063,1.5066,516400000.0
2009-06-22 15:23:00,1.5066,1.5066,1.5064,1.5065,205000000.0
2009-06-22 15:24:00,1.5065,1.5066,1.5064,1.5064,416800000.0
2009-06-22 15:25:00,1.5064,1.5065,1.50635,1.5064,342800000.0
2009-06-22 15:26:00,1.5064,1.5065,1.5063,1.50635,315000000.0
2009-06-22 15:27:00,1.50635,1.50635,1.50625,1.5063,254600000.0
2009-06-22 15:28:00,1.5063,1.50635,1.50625,1.5063,128000000.0
2009-06-22 15:29:00,1.5063,1.50635,1.5063,1.5063,96400000.0
2009-06-22 15:30:00,1.5063,1.5064,1.50625,1.50635,577400000.0
2009-06-22 15:31:00,1.5063,1.5064,1.50615,1.5062,445800000.0
2009-06-22 15:32:00,1.5063,1.5064,1.5062,1.5062,211600000.0
2009-06-22 15:33:00,1.5062,1.5063,1.50595,1.50605,490200000.0
2009-06-22 15:34:00,1.50605,1.5063,1.5059,1.5063,644600000.0
2009-06-22 15:35:00,1.5063,1.50635,1.50605,1.5063,544800000.0
2009-06-22 15:36:00,1.5063,1.5064,1.5062,1.5063,402200000.0
2009-06-22 15:37:00,1.50625,1.50635,1.50605,1.50605,465600000.0
2009-06-22 15:38:00,1.506,1.5063,1.50575,1.50615,465800000.0
2009-06-22 15:39:00,1.5063,1.50635,1.5061,1.50615,814800000.0
2009-06-22 15:40:00,1.50615,1.5063,1.50615,1.5062,699800000.0
2009-06-22 15:41:00,1.50625,1.5063,1.50575,1.5059,747000001.0
2009-06-22 15:42:00,1.5059,1.506,1.50585,1.5059,680400000.0
2009-06-22 15:43:00,1.5059,1.50615,1.50585,1.506,831600001.0
2009-06-22 15:44:00,1.506,1.50605,1.50585,1.506,730800001.0
2009-06-22 15:45:00,1.50605,1.5061,1.506,1.50605,377400000.0
2009-06-22 15:46:00,1.506,1.5063,1.506,1.50615,162800000.0
2009-06-22 15:47:00,1.50615,1.50625,1.5061,1.50615,215800000.0
2009-06-22 15:48:00,1.50615,1.5063,1.5061,1.5061,440800000.0
2009-06-22 15:49:00,1.5061,1.50615,1.50605,1.50615,502000002.0
2009-06-22 15:50:00,1.50615,1.50625,1.5061,1.50615,394400000.0
2009-06-22 15:51:00,1.50625,1.5064,1.5062,1.5062,329200000.0
2009-06-22 15:52:00,1.5062,1.5063,1.50615,1.5062,300000000.0
2009-06-22 15:53:00,1.5062,1.50635,1.5061,1.5062,400800000.0
2009-06-22 15:54:00,1.5062,1.50625,1.5061,1.50625,234400000.0
2009-06-22 15:55:00,1.50625,1.5063,1.5061,1.5063,264800000.0
2009-06-22 15:56:00,1.5063,1.5063,1.506,1.5061,277600000.0
2009-06-22 15:57:00,1.5061,1.5061,1.50595,1.50605,151200000.0
2009-06-22 15:58:00,1.50605,1.5061,1.50585,1.5059,566400000.0
2009-06-22 15:59:00,1.5059,1.506,1.5055,1.50595,451600000.0
2009-06-22 16:00:00,1.50595,1.506,1.50585,1.50585,268500000.0
2009-06-22 16:01:00,1.50585,1.5059,1.5055,1.5056,210800000.0
2009-06-22 16:02:00,1.50555,1.5058,1.5055,1.5057,317700000.0
2009-06-22 16:03:00,1.5057,1.5059,1.50565,1.50575,517400000.0
2009-06-22 16:04:00,1.50575,1.5059,1.50565,1.50585,575500000.0
2009-06-22 16:05:00,1.5057,1.50585,1.5055,1.5056,690000000.0
2009-06-22 16:06:00,1.5056,1.50565,1.50545,1.5055,630800000.0
2009-06-22 16:07:00,1.5055,1.5055,1.50535,1.5055,579400001.0
2009-06-22 16:08:00,1.5055,1.5056,1.5054,1.5055,331400000.0
2009-06-22 16:09:00,1.5055,1.50575,1.5054,1.5056,462400000.0
2009-06-22 16:10:00,1.5056,1.50585,1.5056,1.50565,558000000.0
2009-06-22 16:11:00,1.5056,1.50575,1.5056,1.5057,369800000.0
2009-06-22 16:12:00,1.50575,1.50575,1.50545,1.50565,610000000.0
2009-06-22 16:13:00,1.50565,1.50575,1.5056,1.5057,409000000.0
2009-06-22 16:14:00,1.5057,1.50575,1.5056,1.5057,215800000.0
2009-06-22 16:15:00,1.5057,1.5057,1.50555,1.5056,266400000.0
2009-06-22 16:16:00,1.5056,1.50585,1.50555,1.5058,282600006.0
2009-06-22 16:17:00,1.5059,1.5059,1.50575,1.50585,112000000.0
2009-06-22 16:18:00,1.5058,1.5059,1.5058,1.5059,68600000.0
2009-06-22 16:19:00,1.5059,1.5059,1.50575,1.5058,193400000.0
2009-06-22 16:20:00,1.5058,1.5058,1.5055,1.50575,626800007.0
2009-06-22 16:21:00,1.50575,1.5059,1.5056,1.50585,497999997.0
2009-06-22 16:22:00,1.5058,1.50585,1.50575,1.50575,90200000.0
2009-06-22 16:23:00,1.5058,1.50585,1.50575,1.5058,209800000.0
2009-06-22 16:24:00,1.50575,1.50585,1.50575,1.50585,33200000.0
2009-06-22 16:25:00,1.5059,1.50635,1.50585,1.50615,159000000.0
2009-06-22 16:26:00,1.50625,1.5064,1.5058,1.5059,349830000.0
2009-06-22 16:27:00,1.50595,1.50605,1.5059,1.50595,241000000.0
2009-06-22 16:28:00,1.50595,1.50615,1.5059,1.5061,179400000.0
2009-06-22 16:29:00,1.5061,1.50625,1.506,1.50605,157800000.0
2009-06-22 16:30:00,1.5061,1.5062,1.5059,1.506,149400000.0
2009-06-22 16:31:00,1.50605,1.5061,1.506,1.50605,72600000.0
2009-06-22 16:32:00,1.50605,1.5061,1.506,1.50605,69400000.0
2009-06-22 16:33:00,1.506,1.50605,1.5059,1.50595,154600001.0
2009-06-22 16:34:00,1.50595,1.50605,1.50595,1.506,211200000.0
2009-06-22 16:35:00,1.506,1.50605,1.50595,1.50595,254400001.0
2009-06-22 16:36:00,1.506,1.5062,1.50595,1.5061,95000000.0
2009-06-22 16:37:00,1.5061,1.50615,1.50595,1.5061,208600000.0
2009-06-22 16:38:00,1.5061,1.5061,1.5059,1.5059,113800000.0
2009-06-22 16:39:00,1.5059,1.50605,1.5059,1.506,151800000.0
2009-06-22 16:40:00,1.506,1.50605,1.50595,1.506,73000000.0
2009-06-22 16:41:00,1.506,1.50605,1.50585,1.5059,286600000.0
2009-06-22 16:42:00,1.506,1.506,1.5058,1.50585,286600000.0
2009-06-22 16:43:00,1.50585,1.50585,1.5058,1.5058,89200000.0
2009-06-22 16:44:00,1.5058,1.50585,1.50575,1.50575,307200000.0
2009-06-22 16:45:00,1.50575,1.506,1.5057,1.506,389199999.0
2009-06-22 16:46:00,1.506,1.506,1.50585,1.5059,401200007.0
2009-06-22 16:47:00,1.5059,1.50605,1.5059,1.506,408800000.0
2009-06-22 16:48:00,1.506,1.5061,1.5059,1.5059,285800000.0
2009-06-22 16:49:00,1.5059,1.506,1.5059,1.506,338400000.0
2009-06-22 16:50:00,1.506,1.50645,1.50585,1.5062,610200000.0
2009-06-22 16:51:00,1.5062,1.50675,1.5062,1.5066,2102799985.0
2009-06-22 16:52:00,1.50675,1.5072,1.50675,1.507,734000004.0
2009-06-22 16:53:00,1.5071,1.50745,1.5071,1.5073,451399998.0
2009-06-22 16:54:00,1.50725,1.5075,1.50725,1.50745,573199997.0
2009-06-22 16:55:00,1.5075,1.50755,1.50695,1.50705,669600000.0
2009-06-22 16:56:00,1.50705,1.50705,1.5068,1.5068,489800000.0
2009-06-22 16:57:00,1.5068,1.5068,1.5066,1.5067,455800000.0
2009-06-22 16:58:00,1.5067,1.5069,1.5065,1.50665,388800001.0
2009-06-22 16:59:00,1.50665,1.50675,1.50625,1.5063,428700000.0
2009-06-22 17:00:00,1.50635,1.50635,1.5061,1.5061,654200000.0
2009-06-22 17:01:00,1.5061,1.5061,1.50595,1.50605,622200000.0
2009-06-22 17:02:00,1.50605,1.5061,1.506,1.506,234000001.0
2009-06-22 17:03:00,1.506,1.50605,1.5058,1.5058,319800000.0
2009-06-22 17:04:00,1.5058,1.5062,1.5058,1.506,460600000.0
2009-06-22 17:05:00,1.506,1.50625,1.506,1.5062,429000000.0
2009-06-22 17:06:00,1.5062,1.50625,1.506,1.5061,358000000.0
2009-06-22 17:07:00,1.5061,1.5061,1.506,1.5061,425000000.0
2009-06-22 17:08:00,1.5061,1.50615,1.506,1.5061,162000000.0
2009-06-22 17:09:00,1.5061,1.5062,1.506,1.506,268900000.0
2009-06-22 17:10:00,1.506,1.506,1.5059,1.506,253800000.0
2009-06-22 17:11:00,1.506,1.5062,1.50595,1.50615,196700000.0
2009-06-22 17:12:00,1.50615,1.5062,1.5059,1.50605,240200000.0
2009-06-22 17:13:00,1.50605,1.50605,1.5059,1.5059,515600000.0
2009-06-22 17:14:00,1.50595,1.50605,1.5059,1.5059,374800000.0
2009-06-22 17:15:00,1.5059,1.50595,1.50575,1.5058,232000000.0
2009-06-22 17:16:00,1.5058,1.5059,1.5058,1.5058,182200000.0
2009-06-22 17:17:00,1.5058,1.5059,1.50575,1.5059,608400000.0
2009-06-22 17:18:00,1.50595,1.50615,1.50585,1.506,371400000.0
2009-06-22 17:19:00,1.50595,1.50635,1.50595,1.50615,379000000.0
2009-06-22 17:20:00,1.5062,1.5064,1.5062,1.5063,566199997.0
2009-06-22 17:21:00,1.5063,1.50635,1.50605,1.50615,483200000.0
2009-06-22 17:22:00,1.50615,1.50635,1.5061,1.5063,408300003.0
2009-06-22 17:23:00,1.5063,1.50635,1.5063,1.50635,291400000.0
2009-06-22 17:24:00,1.50635,1.50635,1.506,1.506,97800000.0
2009-06-22 17:25:00,1.50595,1.5063,1.50595,1.5063,439800000.0
2009-06-22 17:26:00,1.5063,1.50635,1.5063,1.5063,193600000.0
2009-06-22 17:27:00,1.5063,1.5066,1.5063,1.5065,187000000.0
2009-06-22 17:28:00,1.50655,1.50655,1.5061,1.50625,566200000.0
2009-06-22 17:29:00,1.5062,1.50625,1.5061,1.5062,413400000.0
2009-06-22 17:30:00,1.5061,1.5061,1.5058,1.5059,282000000.0
2009-06-22 17:31:00,1.5059,1.50605,1.50575,1.506,329400000.0
2009-06-22 17:32:00,1.50595,1.50615,1.50595,1.50605,497600000.0
2009-06-22 17:33:00,1.5061,1.5061,1.5059,1.50595,266400000.0
2009-06-22 17:34:00,1.50595,1.5061,1.50575,1.5058,643000000.0
2009-06-22 17:35:00,1.5058,1.50585,1.50575,1.50575,692000000.0
2009-06-22 17:36:00,1.50575,1.50585,1.50565,1.5057,650800000.0
2009-06-22 17:37:00,1.5057,1.5057,1.50565,1.5057,474400000.0
2009-06-22 17:38:00,1.5057,1.50585,1.50565,1.5057,173600001.0
2009-06-22 17:39:00,1.50565,1.5057,1.5055,1.5056,490800000.0
2009-06-22 17:40:00,1.5056,1.5056,1.50545,1.50545,546400000.0
2009-06-22 17:41:00,1.50545,1.5055,1.50535,1.50535,474000000.0
2009-06-22 17:42:00,1.50535,1.50535,1.50505,1.5051,448000004.0
2009-06-22 17:43:00,1.50515,1.50535,1.5051,1.50525,287600001.0
2009-06-22 17:44:00,1.50525,1.5055,1.50525,1.5053,423000002.0
2009-06-22 17:45:00,1.5053,1.50545,1.5053,1.50535,320600000.0
2009-06-22 17:46:00,1.50535,1.50545,1.50535,1.50545,124200000.0
2009-06-22 17:47:00,1.5054,1.5057,1.5054,1.5055,341800000.0
2009-06-22 17:48:00,1.50555,1.5056,1.50535,1.5055,363000000.0
2009-06-22 17:49:00,1.5055,1.50555,1.5054,1.50555,492800000.0
2009-06-22 17:50:00,1.5055,1.50555,1.50525,1.50545,550000001.0
2009-06-22 17:51:00,1.50545,1.5055,1.50535,1.50545,231400000.0
2009-06-22 17:52:00,1.50545,1.50555,1.5053,1.5054,280200000.0
2009-06-22 17:53:00,1.5054,1.50555,1.50535,1.50555,190400000.0
2009-06-22 17:54:00,1.5056,1.5058,1.50545,1.50565,193600000.0
2009-06-22 17:55:00,1.50565,1.5058,1.5055,1.5055,119200000.0
2009-06-22 17:56:00,1.50565,1.50575,1.50555,1.50565,202600000.0
2009-06-22 17:57:00,1.5056,1.50575,1.50555,1.50575,133000000.0
2009-06-22 17:58:00,1.50575,1.50575,1.5055,1.50565,193800000.0
2009-06-22 17:59:00,1.50565,1.50575,1.50565,1.50575,206800000.0
2009-06-22 18:00:00,1.5057,1.5059,1.50565,1.5058,311200000.0
2009-06-22 18:01:00,1.50575,1.50595,1.50565,1.50595,503400000.0
2009-06-22 18:02:00,1.50595,1.50605,1.50575,1.50575,422400001.0
2009-06-22 18:03:00,1.5058,1.50585,1.50565,1.5057,170800000.0
2009-06-22 18:04:00,1.5057,1.50575,1.50555,1.5057,159800000.0
2009-06-22 18:05:00,1.5057,1.50575,1.5057,1.50575,119600000.0
2009-06-22 18:06:00,1.50575,1.5058,1.50565,1.5057,126600000.0
2009-06-22 18:07:00,1.5057,1.50585,1.5057,1.50585,89000000.0
2009-06-22 18:08:00,1.5058,1.50595,1.50575,1.5059,142600000.0
2009-06-22 18:09:00,1.5059,1.50595,1.50585,1.5059,82400000.0
2009-06-22 18:10:00,1.50585,1.50595,1.50575,1.50595,197600000.0
2009-06-22 18:11:00,1.50595,1.50595,1.5058,1.5059,102600000.0
2009-06-22 18:12:00,1.5059,1.506,1.5059,1.5059,318200000.0
2009-06-22 18:13:00,1.5059,1.5061,1.50585,1.50605,96600000.0
2009-06-22 18:14:00,1.50615,1.50615,1.50605,1.50605,90600000.0
2009-06-22 18:15:00,1.50595,1.50605,1.50595,1.50605,98000000.0
2009-06-22 18:16:00,1.50595,1.506,1.50585,1.50595,103800000.0
2009-06-22 18:17:00,1.50595,1.506,1.50585,1.50595,209400000.0
2009-06-22 18:18:00,1.50595,1.5061,1.50595,1.506,187600000.0
2009-06-22 18:19:00,1.506,1.50605,1.50595,1.506,140200000.0
2009-06-22 18:20:00,1.50595,1.506,1.50585,1.50595,156200000.0
2009-06-22 18:21:00,1.50595,1.50615,1.50585,1.506,225800000.0
2009-06-22 18:22:00,1.506,1.50615,1.50595,1.50605,182800000.0
2009-06-22 18:23:00,1.50605,1.5061,1.5058,1.506,327600000.0
2009-06-22 18:24:00,1.506,1.5061,1.50595,1.50605,233200000.0
2009-06-22 18:25:00,1.50605,1.5061,1.5059,1.5061,364200000.0
2009-06-22 18:26:00,1.50605,1.5061,1.50595,1.5061,142400000.0
2009-06-22 18:27:00,1.5061,1.5061,1.5058,1.5058,117000000.0
2009-06-22 18:28:00,1.5059,1.5061,1.5058,1.50585,202600000.0
2009-06-22 18:29:00,1.50585,1.50605,1.5058,1.5059,175400000.0
2009-06-22 18:30:00,1.506,1.5061,1.50595,1.506,196800000.0
2009-06-22 18:31:00,1.506,1.5061,1.50595,1.5061,217000000.0
2009-06-22 18:32:00,1.5061,1.5061,1.50595,1.50605,237200000.0
2009-06-22 18:33:00,1.506,1.5061,1.50595,1.5061,155400000.0
2009-06-22 18:34:00,1.5061,1.5062,1.50585,1.5059,263600000.0
2009-06-22 18:35:00,1.5059,1.5061,1.5058,1.506,240600000.0
2009-06-22 18:36:00,1.50605,1.5065,1.506,1.5064,296600000.0
2009-06-22 18:37:00,1.5064,1.5066,1.5064,1.5065,318000002.0
2009-06-22 18:38:00,1.5065,1.50695,1.5065,1.50695,349400000.0
2009-06-22 18:39:00,1.50685,1.50705,1.50665,1.5067,407900000.0
2009-06-22 18:40:00,1.5067,1.5067,1.5065,1.50665,543400000.0
2009-06-22 18:41:00,1.5067,1.5067,1.50655,1.50665,224800000.0
2009-06-22 18:42:00,1.5066,1.5067,1.50655,1.50665,217400000.0
2009-06-22 18:43:00,1.5066,1.50705,1.5065,1.50685,501200000.0
2009-06-22 18:44:00,1.5069,1.50705,1.50675,1.507,321800000.0
2009-06-22 18:45:00,1.507,1.507,1.5066,1.50665,258400000.0
2009-06-22 18:46:00,1.50665,1.50685,1.50655,1.5066,316800000.0
2009-06-22 18:47:00,1.5066,1.5066,1.50645,1.50645,233200000.0
2009-06-22 18:48:00,1.50645,1.5066,1.50645,1.50655,151000000.0
2009-06-22 18:49:00,1.5066,1.5066,1.5063,1.50635,393600000.0
2009-06-22 18:50:00,1.50635,1.50635,1.50605,1.50605,333400000.0
2009-06-22 18:51:00,1.50615,1.50625,1.50595,1.5062,209600000.0
2009-06-22 18:52:00,1.5062,1.5062,1.506,1.506,289400000.0
2009-06-22 18:53:00,1.506,1.5061,1.50585,1.50585,290200000.0
2009-06-22 18:54:00,1.50585,1.50605,1.50585,1.50595,309200000.0
2009-06-22 18:55:00,1.50595,1.50595,1.50575,1.5059,479800000.0
2009-06-22 18:56:00,1.50595,1.50595,1.5056,1.5057,239000000.0
2009-06-22 18:57:00,1.5057,1.5058,1.5057,1.5058,156600000.0
2009-06-22 18:58:00,1.5058,1.50605,1.5057,1.5057,326600000.0
2009-06-22 18:59:00,1.5057,1.5058,1.5057,1.5057,258200000.0
2009-06-22 19:00:00,1.5057,1.5057,1.5055,1.5055,60500000.0
2009-06-22 19:01:00,1.50565,1.50565,1.5056,1.5056,322200000.0
2009-06-22 19:02:00,1.5056,1.5056,1.5055,1.5056,82600000.0
2009-06-22 19:03:00,1.5056,1.5056,1.5056,1.5056,210200000.0
2009-06-22 19:04:00,1.5056,1.50565,1.5056,1.5056,99000000.0
2009-06-22 19:05:00,1.5056,1.50565,1.5056,1.5056,136000000.0
2009-06-22 19:06:00,1.5056,1.5057,1.50555,1.5056,99800000.0
2009-06-22 19:07:00,1.5056,1.5056,1.5055,1.50555,130400000.0
2009-06-22 19:08:00,1.5056,1.5056,1.50555,1.50555,38400000.0
2009-06-22 19:09:00,1.50555,1.5056,1.50555,1.5056,26800000.0
2009-06-22 19:10:00,1.5056,1.5056,1.50555,1.50555,13000000.0
2009-06-22 19:11:00,1.50555,1.50555,1.50535,1.5055,122200000.0
2009-06-22 19:12:00,1.5055,1.50555,1.50545,1.50545,271200000.0
2009-06-22 19:13:00,1.50545,1.50555,1.50545,1.50555,219000000.0
2009-06-22 19:14:00,1.5055,1.5055,1.5053,1.5053,283400000.0
2009-06-22 19:15:00,1.5053,1.5055,1.5053,1.5055,194800000.0
2009-06-22 19:16:00,1.5055,1.5055,1.50535,1.5054,127400000.0
2009-06-22 19:17:00,1.5054,1.5055,1.50535,1.5055,411800000.0
2009-06-22 19:18:00,1.5055,1.5056,1.5054,1.50545,209800000.0
2009-06-22 19:19:00,1.50545,1.5055,1.5053,1.5053,101000000.0
2009-06-22 19:20:00,1.5054,1.5054,1.50525,1.50535,94200000.0
2009-06-22 19:21:00,1.50535,1.50545,1.5053,1.50545,132400000.0
2009-06-22 19:22:00,1.50545,1.50555,1.5053,1.5054,149600000.0
2009-06-22 19:23:00,1.50545,1.5055,1.5054,1.5055,149200000.0
2009-06-22 19:24:00,1.5055,1.5055,1.50545,1.5055,112200000.0
2009-06-22 19:25:00,1.5055,1.5055,1.50545,1.5055,65800000.0
2009-06-22 19:26:00,1.5055,1.5056,1.50535,1.50545,387200000.0
2009-06-22 19:27:00,1.50545,1.5055,1.505,1.50505,341400000.0
2009-06-22 19:28:00,1.50505,1.50535,1.50495,1.50535,435400000.0
2009-06-22 19:29:00,1.50535,1.5056,1.50515,1.50545,600000000.0
2009-06-22 19:30:00,1.50545,1.50545,1.50525,1.5053,224200000.0
2009-06-22 19:31:00,1.50525,1.5054,1.50525,1.5054,188200000.0
2009-06-22 19:32:00,1.5054,1.5055,1.5053,1.50535,322200000.0
2009-06-22 19:33:00,1.5054,1.50545,1.50525,1.5054,167400000.0
2009-06-22 19:34:00,1.50545,1.5055,1.50525,1.50525,319800000.0
2009-06-22 19:35:00,1.5053,1.5053,1.5052,1.5053,274600000.0
2009-06-22 19:36:00,1.50525,1.50535,1.50525,1.50535,133800000.0
2009-06-22 19:37:00,1.5053,1.5054,1.50525,1.5054,379400000.0
2009-06-22 19:38:00,1.5054,1.50545,1.50525,1.5054,264200000.0
2009-06-22 19:39:00,1.5054,1.5056,1.5053,1.50545,235000000.0
2009-06-22 19:40:00,1.50545,1.5056,1.50525,1.50535,309600000.0
2009-06-22 19:41:00,1.50535,1.5055,1.50525,1.50545,129000000.0
2009-06-22 19:42:00,1.5054,1.50545,1.5054,1.5054,123200000.0
2009-06-22 19:43:00,1.5054,1.50545,1.50515,1.50515,280600000.0
2009-06-22 19:44:00,1.5052,1.5054,1.5051,1.5054,194600000.0
2009-06-22 19:45:00,1.5054,1.50575,1.5053,1.50565,244400000.0
2009-06-22 19:46:00,1.50565,1.5057,1.50555,1.50555,221200000.0
2009-06-22 19:47:00,1.50555,1.5056,1.5055,1.50555,201800000.0
2009-06-22 19:48:00,1.50555,1.5056,1.5053,1.50545,182800000.0
2009-06-22 19:49:00,1.50545,1.50555,1.50535,1.5055,270400000.0
2009-06-22 19:50:00,1.5055,1.50565,1.50545,1.5056,210800000.0
2009-06-22 19:51:00,1.5056,1.5058,1.50555,1.5057,370600000.0
2009-06-22 19:52:00,1.5057,1.5058,1.50545,1.5056,347600000.0
2009-06-22 19:53:00,1.5056,1.50565,1.50535,1.50535,199400000.0
2009-06-22 19:54:00,1.5054,1.5055,1.5053,1.5054,200600000.0
2009-06-22 19:55:00,1.5054,1.5057,1.50535,1.5056,230400000.0
2009-06-22 19:56:00,1.5056,1.5057,1.50545,1.5056,210900000.0
2009-06-22 19:57:00,1.5056,1.5056,1.5054,1.5055,322200000.0
2009-06-22 19:58:00,1.50545,1.5055,1.5054,1.5054,242000000.0
2009-06-22 19:59:00,1.5054,1.5056,1.5053,1.5056,214400000.0
2009-06-22 20:00:00,1.5056,1.5057,1.5055,1.5055,219800000.0
2009-06-22 20:01:00,1.5056,1.5056,1.5055,1.5055,108000000.0
2009-06-22 20:02:00,1.5055,1.5056,1.5055,1.5056,177200000.0
2009-06-22 20:03:00,1.5056,1.50565,1.5055,1.5056,276200000.0
2009-06-22 20:04:00,1.5056,1.5057,1.5053,1.5053,377600000.0
2009-06-22 20:05:00,1.5053,1.5055,1.50525,1.5055,447600000.0
2009-06-22 20:06:00,1.5055,1.5055,1.5054,1.5055,137400000.0
2009-06-22 20:07:00,1.5055,1.5056,1.50545,1.50555,155000000.0
2009-06-22 20:08:00,1.5056,1.5057,1.50535,1.5056,270600000.0
2009-06-22 20:09:00,1.5056,1.5057,1.50545,1.5056,343000000.0
2009-06-22 20:10:00,1.50535,1.5056,1.5053,1.5056,149400000.0
2009-06-22 20:11:00,1.5055,1.5056,1.50545,1.5056,221200000.0
2009-06-22 20:12:00,1.50555,1.50555,1.5055,1.5055,98800000.0
2009-06-22 20:13:00,1.5055,1.5056,1.5055,1.5056,151400000.0
2009-06-22 20:14:00,1.5056,1.50575,1.5056,1.5056,160800000.0
2009-06-22 20:15:00,1.5056,1.5057,1.50545,1.50545,147000000.0
2009-06-22 20:16:00,1.5055,1.5055,1.50545,1.50545,107800000.0
2009-06-22 20:17:00,1.50545,1.5055,1.50545,1.50545,75200001.0
2009-06-22 20:18:00,1.50545,1.5055,1.50545,1.5055,62400000.0
2009-06-22 20:19:00,1.50545,1.5056,1.50545,1.5056,31200000.0
2009-06-22 20:20:00,1.5056,1.5056,1.50545,1.5055,214800000.0
2009-06-22 20:21:00,1.5055,1.5056,1.50535,1.50535,385200000.0
2009-06-22 20:22:00,1.50535,1.5055,1.5053,1.5053,175000000.0
2009-06-22 20:23:00,1.5053,1.5055,1.5052,1.50545,139800001.0
2009-06-22 20:24:00,1.5055,1.50555,1.5055,1.5055,154200000.0
2009-06-22 20:25:00,1.5055,1.50555,1.50545,1.50545,145400000.0
2009-06-22 20:26:00,1.5055,1.50555,1.50545,1.50545,165600000.0
2009-06-22 20:27:00,1.5055,1.5057,1.50545,1.50555,216000000.0
2009-06-22 20:28:00,1.50555,1.5056,1.50545,1.5056,155200000.0
2009-06-22 20:29:00,1.50555,1.50565,1.50545,1.5055,278600000.0
2009-06-22 20:30:00,1.50555,1.50565,1.50545,1.5056,282800000.0
2009-06-22 20:31:00,1.50555,1.50575,1.50555,1.5057,221200000.0
2009-06-22 20:32:00,1.5057,1.5057,1.50555,1.50555,220400000.0
2009-06-22 20:33:00,1.5056,1.5057,1.50555,1.5057,130000000.0
2009-06-22 20:34:00,1.5057,1.50585,1.5055,1.50555,272200000.0
2009-06-22 20:35:00,1.50555,1.5057,1.50555,1.50565,235000000.0
2009-06-22 20:36:00,1.50565,1.5057,1.50555,1.5056,380600000.0
2009-06-22 20:37:00,1.5056,1.5057,1.50555,1.5057,213800000.0
2009-06-22 20:38:00,1.5056,1.5057,1.50555,1.50555,341800000.0
2009-06-22 20:39:00,1.5056,1.5056,1.50545,1.5055,129600000.0
2009-06-22 20:40:00,1.50525,1.5055,1.5052,1.50545,306800000.0
2009-06-22 20:41:00,1.5055,1.50595,1.50545,1.5059,258400000.0
2009-06-22 20:42:00,1.5059,1.506,1.50585,1.50595,250600000.0
2009-06-22 20:43:00,1.50595,1.50595,1.50565,1.50575,329400000.0
2009-06-22 20:44:00,1.50575,1.50585,1.5057,1.50585,356000000.0
2009-06-22 20:45:00,1.50585,1.50585,1.50545,1.50555,363600000.0
2009-06-22 20:46:00,1.50555,1.50585,1.5055,1.5057,261000000.0
2009-06-22 20:47:00,1.5057,1.5058,1.5057,1.5057,128600000.0
2009-06-22 20:48:00,1.5057,1.50595,1.50565,1.50575,234400000.0
2009-06-22 20:49:00,1.50575,1.506,1.50575,1.5059,206600000.0
2009-06-22 20:50:00,1.506,1.506,1.50585,1.50595,110200000.0
2009-06-22 20:51:00,1.50595,1.50605,1.5057,1.50585,259600000.0
2009-06-22 20:52:00,1.50575,1.50595,1.5057,1.5059,296000000.0
2009-06-22 20:53:00,1.5059,1.50595,1.5058,1.50585,240600000.0
2009-06-22 20:54:00,1.5059,1.50595,1.50575,1.5059,512800000.0
2009-06-22 20:55:00,1.50585,1.5059,1.5057,1.5058,339000000.0
2009-06-22 20:56:00,1.5057,1.5059,1.5057,1.5058,369800000.0
2009-06-22 20:57:00,1.5058,1.506,1.5057,1.50575,559800000.0
2009-06-22 20:58:00,1.50575,1.50605,1.5057,1.506,215800000.0
2009-06-22 20:59:00,1.506,1.50625,1.5058,1.5062,437400000.0
2009-06-22 21:00:00,1.5062,1.5063,1.506,1.506,446200000.0
2009-06-22 21:01:00,1.506,1.50645,1.506,1.50645,370400000.0
2009-06-22 21:02:00,1.50645,1.5065,1.5062,1.5065,332200000.0
2009-06-22 21:03:00,1.5066,1.5066,1.50635,1.50635,414600000.0
2009-06-22 21:04:00,1.5064,1.50655,1.5061,1.5062,292000000.0
2009-06-22 21:05:00,1.50615,1.50615,1.5059,1.5061,557600000.0
2009-06-22 21:06:00,1.5061,1.50645,1.50595,1.50645,427600000.0
2009-06-22 21:07:00,1.5064,1.5065,1.50625,1.5064,288800000.0
2009-06-22 21:08:00,1.50635,1.50645,1.5063,1.5063,126200000.0
2009-06-22 21:09:00,1.5063,1.50645,1.50615,1.50635,170600000.0
2009-06-22 21:10:00,1.5063,1.5064,1.50625,1.50635,108400000.0
2009-06-22 21:11:00,1.5064,1.5064,1.5061,1.50635,312600000.0
2009-06-22 21:12:00,1.50635,1.50635,1.50615,1.50615,134600000.0
2009-06-22 21:13:00,1.5062,1.5062,1.5058,1.5059,250600000.0
2009-06-22 21:14:00,1.50585,1.50605,1.5057,1.50605,266600000.0
2009-06-22 21:15:00,1.50605,1.50615,1.5059,1.5059,209000000.0
2009-06-22 21:16:00,1.5059,1.50615,1.5059,1.5061,196200000.0
2009-06-22 21:17:00,1.5061,1.5063,1.5061,1.5061,169000000.0
2009-06-22 21:18:00,1.506,1.5064,1.506,1.5063,102000000.0
2009-06-22 21:19:00,1.5063,1.5064,1.5061,1.5062,352800000.0
2009-06-22 21:20:00,1.5062,1.5063,1.50595,1.506,404200000.0
2009-06-22 21:21:00,1.506,1.5061,1.506,1.506,322200000.0
2009-06-22 21:22:00,1.506,1.5061,1.506,1.506,251800000.0
2009-06-22 21:23:00,1.50605,1.5062,1.5059,1.5061,363000000.0
2009-06-22 21:24:00,1.50615,1.5063,1.5061,1.50625,329200000.0
2009-06-22 21:25:00,1.50625,1.5063,1.5061,1.5061,270000000.0
2009-06-22 21:26:00,1.5061,1.5061,1.506,1.5061,234600000.0
2009-06-22 21:27:00,1.5061,1.5063,1.5061,1.5063,159600000.0
2009-06-22 21:28:00,1.5063,1.50635,1.50625,1.5063,139400000.0
2009-06-22 21:29:00,1.5063,1.5063,1.50615,1.5062,113000000.0
2009-06-22 21:30:00,1.5063,1.50645,1.50615,1.50615,311200000.0
2009-06-22 21:31:00,1.50615,1.5063,1.50605,1.5063,304400000.0
2009-06-22 21:32:00,1.50625,1.5063,1.50625,1.5063,140800000.0
2009-06-22 21:33:00,1.5063,1.50635,1.5063,1.50635,85600000.0
2009-06-22 21:34:00,1.50635,1.5064,1.50625,1.5063,166800000.0
2009-06-22 21:35:00,1.5063,1.50635,1.5063,1.5063,160200000.0
2009-06-22 21:36:00,1.50635,1.5064,1.50625,1.5064,354000000.0
2009-06-22 21:37:00,1.5064,1.5064,1.5064,1.5064,32400000.0
2009-06-22 21:38:00,1.5064,1.5064,1.5064,1.5064,124800000.0
2009-06-22 21:39:00,1.5064,1.5065,1.50615,1.5064,299000000.0
2009-06-22 21:40:00,1.5064,1.5064,1.50625,1.50635,264800000.0
2009-06-22 21:41:00,1.50635,1.5064,1.50625,1.50625,174200000.0
2009-06-22 21:42:00,1.50625,1.5063,1.50625,1.50625,212000000.0
2009-06-22 21:43:00,1.5064,1.5064,1.50625,1.50635,377400000.0
2009-06-22 21:44:00,1.5064,1.5064,1.50595,1.5061,406800000.0
2009-06-22 21:45:00,1.5061,1.5064,1.50605,1.50635,413600000.0
2009-06-22 21:46:00,1.5063,1.50655,1.5062,1.50625,472600000.0
2009-06-22 21:47:00,1.5062,1.5063,1.5062,1.5062,284400000.0
2009-06-22 21:48:00,1.5062,1.5062,1.5062,1.5062,107200000.0
2009-06-22 21:49:00,1.5062,1.50635,1.5061,1.5061,423600000.0
2009-06-22 21:50:00,1.5061,1.50615,1.50605,1.5061,524000000.0
2009-06-22 21:51:00,1.50615,1.5062,1.50605,1.5061,487200000.0
2009-06-22 21:52:00,1.5061,1.50615,1.50605,1.5061,553000000.0
2009-06-22 21:53:00,1.50605,1.50615,1.50605,1.5061,478400000.0
2009-06-22 21:54:00,1.50605,1.5062,1.50605,1.50605,475400000.0
2009-06-22 21:55:00,1.5061,1.5061,1.50605,1.5061,315800000.0
2009-06-22 21:56:00,1.5061,1.5062,1.50605,1.5061,313200000.0
2009-06-22 21:57:00,1.5061,1.50615,1.50605,1.50615,192600000.0
2009-06-22 21:58:00,1.5061,1.50615,1.50605,1.50615,345800000.0
2009-06-22 21:59:00,1.50615,1.50615,1.506,1.506,209800000.0
2009-06-22 22:00:00,1.506,1.50605,1.50565,1.5059,399400000.0
2009-06-22 22:01:00,1.5059,1.5059,1.50585,1.5059,66200000.0
2009-06-22 22:02:00,1.5059,1.5063,1.5059,1.5062,181600000.0
2009-06-22 22:03:00,1.5062,1.50625,1.50605,1.50615,289800000.0
2009-06-22 22:04:00,1.50615,1.5062,1.50575,1.50605,306800000.0
2009-06-22 22:05:00,1.50605,1.50615,1.5059,1.50615,112800000.0
2009-06-22 22:06:00,1.50595,1.50605,1.5058,1.50585,213600000.0
2009-06-22 22:07:00,1.50585,1.50585,1.50575,1.5058,139400000.0
2009-06-22 22:08:00,1.50585,1.50585,1.50575,1.5058,7800000.0
2009-06-22 22:09:00,1.5058,1.5058,1.50575,1.5058,49200000.0
2009-06-22 22:10:00,1.50575,1.5058,1.5057,1.50575,46000000.0
2009-06-22 22:11:00,1.50575,1.5059,1.50575,1.5059,30800000.0
2009-06-22 22:12:00,1.5059,1.50595,1.5059,1.50595,118800000.0
2009-06-22 22:13:00,1.50595,1.50595,1.5058,1.50595,104800000.0
2009-06-22 22:14:00,1.50595,1.50625,1.50595,1.50625,39600000.0
2009-06-22 22:15:00,1.5063,1.50645,1.50595,1.5062,189200000.0
2009-06-22 22:16:00,1.5062,1.50625,1.5062,1.5062,87400000.0
2009-06-22 22:17:00,1.5062,1.5062,1.5062,1.5062,41400000.0
2009-06-22 22:18:00,1.5062,1.5062,1.5062,1.5062,9400000.0
2009-06-22 22:19:00,1.5062,1.50625,1.506,1.506,75200000.0
2009-06-22 22:20:00,1.50615,1.5062,1.5057,1.5059,213200000.0
2009-06-22 22:21:00,1.5059,1.50595,1.50585,1.5059,92000000.0
2009-06-22 22:22:00,1.50595,1.50595,1.5059,1.50595,26000000.0
2009-06-22 22:23:00,1.50595,1.50595,1.50585,1.5059,104800000.0
2009-06-22 22:24:00,1.5059,1.506,1.50585,1.50585,27600000.0
2009-06-22 22:25:00,1.5059,1.5059,1.50585,1.5059,62200000.0
2009-06-22 22:26:00,1.5059,1.5059,1.50585,1.5059,53400000.0
2009-06-22 22:27:00,1.50585,1.5059,1.50585,1.5059,28400000.0
2009-06-22 22:28:00,1.5059,1.5059,1.50585,1.5059,128600000.0
2009-06-22 22:29:00,1.5059,1.5059,1.5059,1.5059,15800000.0
2009-06-22 22:30:00,1.50595,1.50595,1.50575,1.50575,138000000.0
2009-06-22 22:31:00,1.50575,1.50575,1.50525,1.50555,148200000.0
2009-06-22 22:32:00,1.50555,1.50555,1.5055,1.5055,8600000.0
2009-06-22 22:33:00,1.50555,1.5057,1.50555,1.5057,13800000.0
2009-06-22 22:34:00,1.5057,1.5057,1.5057,1.5057,5000000.0
2009-06-22 22:35:00,1.5057,1.5057,1.5057,1.5057,2200000.0
2009-06-22 22:36:00,1.50565,1.5057,1.50565,1.50565,40600000.0
2009-06-22 22:37:00,1.50565,1.50565,1.50565,1.50565,20000000.0
2009-06-22 22:38:00,1.50565,1.50565,1.5056,1.50565,4000000.0
2009-06-22 22:39:00,1.50565,1.5057,1.50555,1.5057,66400000.0
2009-06-22 22:40:00,1.5057,1.50585,1.50565,1.50575,122800000.0
2009-06-22 22:41:00,1.5058,1.5059,1.50555,1.50555,295400000.0
2009-06-22 22:42:00,1.50555,1.50555,1.50555,1.50555,9400000.0
2009-06-22 22:43:00,1.50565,1.50565,1.50565,1.50565,23000000.0
2009-06-22 22:44:00,1.50565,1.50565,1.50555,1.50565,11800000.0
2009-06-22 22:45:00,1.5056,1.50565,1.5056,1.50565,5000000.0
2009-06-22 22:46:00,1.50517,1.50543,1.50517,1.50533,111400000.0
2009-06-22 22:47:00,1.5056,1.50565,1.50555,1.5056,42200000.0
2009-06-22 22:48:00,1.5056,1.5056,1.5056,1.5056,8000000.0
2009-06-22 22:49:00,1.5056,1.50565,1.50555,1.5056,147000000.0
2009-06-22 22:50:00,1.5056,1.50575,1.50555,1.50555,23400000.0
2009-06-22 22:51:00,1.50575,1.5058,1.5056,1.5056,79200000.0
2009-06-22 22:52:00,1.5056,1.50575,1.5055,1.50575,88400000.0
2009-06-22 22:53:00,1.5057,1.50575,1.5057,1.5057,59800000.0
2009-06-22 22:54:00,1.5057,1.50575,1.5057,1.5057,28800000.0
2009-06-22 22:55:00,1.5057,1.50615,1.5057,1.506,118600000.0
2009-06-22 22:56:00,1.506,1.506,1.5059,1.5059,27600000.0
2009-06-22 22:57:00,1.5059,1.50595,1.5059,1.50595,15000000.0
2009-06-22 22:58:00,1.50595,1.50595,1.5059,1.5059,139400000.0
2009-06-22 22:59:00,1.5059,1.5061,1.5059,1.5061,40600000.0
2009-06-22 23:00:00,1.50605,1.5061,1.50595,1.5061,9800000.0
2009-06-22 23:01:00,1.5059,1.50595,1.5059,1.50595,3800000.0
2009-06-22 23:02:00,1.5059,1.5059,1.5059,1.5059,2400000.0
2009-06-22 23:03:00,1.5059,1.506,1.50585,1.506,26200000.0
2009-06-22 23:04:00,1.506,1.506,1.5056,1.5057,31800000.0
2009-06-22 23:05:00,1.5058,1.50595,1.50555,1.50575,36400000.0
2009-06-22 23:06:00,1.5057,1.5058,1.5057,1.5058,5000000.0
2009-06-22 23:07:00,1.5058,1.5058,1.50555,1.50555,8400000.0
2009-06-22 23:08:00,1.5056,1.506,1.5056,1.506,21600000.0
2009-06-22 23:09:00,1.5059,1.5059,1.5057,1.5058,15000000.0
2009-06-22 23:10:00,1.50575,1.50575,1.5057,1.5057,5000000.0
2009-06-22 23:11:00,1.50584,1.50584,1.50551,1.50551,557800000.0
2009-06-22 23:12:00,1.5057,1.5057,1.5057,1.5057,4400000.0
2009-06-22 23:13:00,1.50575,1.5058,1.50575,1.5058,4200000.0
2009-06-22 23:14:00,1.50585,1.50595,1.50585,1.50585,11800000.0
2009-06-22 23:15:00,1.5058,1.5059,1.5058,1.50585,43000000.0
2009-06-22 23:16:00,1.5058,1.5058,1.5058,1.5058,10800000.0
2009-06-22 23:17:00,1.5059,1.5059,1.50585,1.50585,13000000.0
2009-06-22 23:18:00,1.5059,1.5059,1.5059,1.5059,4400000.0
2009-06-22 23:19:00,1.5059,1.5059,1.5058,1.5058,49400000.0
2009-06-22 23:20:00,1.5058,1.5058,1.5058,1.5058,19200000.0
2009-06-22 23:21:00,1.5058,1.5058,1.50565,1.5057,11200000.0
2009-06-22 23:22:00,1.5057,1.5058,1.5057,1.5058,12000000.0
2009-06-22 23:23:00,1.50585,1.50585,1.50575,1.5058,40000000.0
2009-06-22 23:24:00,1.5058,1.50585,1.50575,1.50585,48200000.0
2009-06-22 23:25:00,1.5058,1.50585,1.5058,1.50585,9800000.0
2009-06-22 23:26:00,1.5059,1.5059,1.50585,1.5059,58600000.0
2009-06-22 23:27:00,1.5059,1.5059,1.5058,1.5058,43800000.0
2009-06-22 23:28:00,1.50585,1.5059,1.50585,1.5059,19000000.0
2009-06-22 23:29:00,1.5059,1.5059,1.50575,1.5058,28400000.0
2009-06-22 23:30:00,1.5058,1.5058,1.5057,1.5057,9200000.0
2009-06-22 23:31:00,1.50575,1.5058,1.50555,1.50555,23600000.0
2009-06-22 23:32:00,1.50555,1.50555,1.50545,1.50545,6000000.0
2009-06-22 23:33:00,1.5054,1.5055,1.5054,1.5055,88800000.0
2009-06-22 23:34:00,1.5055,1.50555,1.50545,1.50555,23400000.0
2009-06-22 23:35:00,1.50555,1.50555,1.50545,1.50545,11800000.0
2009-06-22 23:36:00,1.50498,1.50532,1.50498,1.50524,509000000.0
2009-06-22 23:37:00,1.50516,1.50537,1.50505,1.50532,452800000.0
2009-06-22 23:38:00,1.50545,1.50545,1.50545,1.50545,6000000.0
2009-06-22 23:39:00,1.50545,1.50545,1.50545,1.50545,3000000.0
2009-06-22 23:40:00,1.5055,1.5055,1.5055,1.5055,2000000.0
2009-06-22 23:41:00,1.50555,1.50555,1.5055,1.5055,3000000.0
2009-06-22 23:42:00,1.50543,1.50546,1.50537,1.50546,329200000.0
2009-06-22 23:43:00,1.50538,1.50548,1.50536,1.50536,427600000.0
2009-06-22 23:44:00,1.50535,1.50537,1.5053,1.50535,250400000.0
2009-06-22 23:45:00,1.5054,1.5054,1.5054,1.5054,1000000.0
2009-06-22 23:46:00,1.5055,1.5055,1.5055,1.5055,1000000.0
2009-06-22 23:47:00,1.50537,1.50539,1.50525,1.50525,192400000.0
2009-06-22 23:48:00,1.50547,1.50547,1.50528,1.50538,126200000.0
2009-06-22 23:49:00,1.5055,1.5055,1.5055,1.5055,8600000.0
2009-06-22 23:50:00,1.5055,1.50555,1.50545,1.50555,7200000.0
2009-06-22 23:51:00,1.5055,1.5055,1.5055,1.5055,2400000.0
2009-06-22 23:52:00,1.50555,1.50555,1.50535,1.5055,44800000.0
2009-06-22 23:53:00,1.5055,1.5055,1.5055,1.5055,2000000.0
2009-06-22 23:54:00,1.5056,1.5057,1.50545,1.50545,5800000.0
2009-06-22 23:55:00,1.5055,1.5055,1.5055,1.5055,1400000.0
2009-06-22 23:56:00,1.5055,1.5055,1.50545,1.5055,11200000.0
2009-06-22 23:57:00,1.5055,1.5055,1.5055,1.5055,7400000.0
2009-06-22 23:58:00,1.5055,1.5055,1.5055,1.5055,3400000.0
2009-06-22 23:59:00,1.5055,1.5055,1.50545,1.5055,4800000.0
2009-06-23 00:00:00,1.5055,1.5055,1.5054,1.5055,8600000.0
2009-06-23 00:01:00,1.50545,1.50545,1.5054,1.5054,25000000.0
2009-06-23 00:02:00,1.50545,1.50555,1.50545,1.5055,15800000.0
2009-06-23 00:03:00,1.5055,1.5055,1.5054,1.5055,21200000.0
2009-06-23 00:04:00,1.5055,1.5055,1.5055,1.5055,11400000.0
2009-06-23 00:05:00,1.5055,1.5055,1.5054,1.5054,15200000.0
2009-06-23 00:06:00,1.5055,1.50555,1.5054,1.5055,52800000.0
2009-06-23 00:07:00,1.50555,1.5056,1.5054,1.5055,57000000.0
2009-06-23 00:08:00,1.5055,1.5055,1.5055,1.5055,4600000.0
2009-06-23 00:09:00,1.50528,1.50543,1.50528,1.50537,88800000.0
2009-06-23 00:10:00,1.5055,1.5055,1.5055,1.5055,25200000.0
2009-06-23 00:11:00,1.5056,1.5056,1.5055,1.5055,31600000.0
2009-06-23 00:12:00,1.5055,1.5055,1.5055,1.5055,6000000.0
2009-06-23 00:13:00,1.5056,1.5056,1.5056,1.5056,9000000.0
2009-06-23 00:14:00,1.5056,1.5056,1.5056,1.5056,12000000.0
2009-06-23 00:15:00,1.5055,1.50553,1.50545,1.5055,71400000.0
2009-06-23 00:16:00,1.5056,1.5056,1.5055,1.5056,35000000.0
2009-06-23 00:17:00,1.5056,1.5056,1.5056,1.5056,6000000.0
2009-06-23 00:18:00,1.5055,1.50555,1.50543,1.50548,97600000.0
2009-06-23 00:19:00,1.50556,1.50561,1.50529,1.50537,255800000.0
2009-06-23 00:20:00,1.50514,1.50556,1.50514,1.50526,108200000.0
2009-06-23 00:21:00,1.5056,1.5056,1.5056,1.5056,6000000.0
2009-06-23 00:22:00,1.50548,1.50563,1.50536,1.50536,460399996.0
2009-06-23 00:23:00,1.5056,1.5056,1.5055,1.5055,19600000.0
2009-06-23 00:24:00,1.5055,1.5056,1.5055,1.5055,112400000.0
2009-06-23 00:25:00,1.5054,1.5055,1.5054,1.5055,157000000.0
2009-06-23 00:26:00,1.5055,1.5055,1.5054,1.5054,59400000.0
2009-06-23 00:27:00,1.5054,1.5055,1.50535,1.5055,65000000.0
2009-06-23 00:28:00,1.5055,1.5055,1.5055,1.5055,3000000.0
2009-06-23 00:29:00,1.5055,1.5055,1.5054,1.5055,22600000.0
2009-06-23 00:30:00,1.5055,1.5057,1.5055,1.50565,85600000.0
2009-06-23 00:31:00,1.50565,1.5057,1.5056,1.5057,53800000.0
2009-06-23 00:32:00,1.5057,1.5057,1.5057,1.5057,3000000.0
2009-06-23 00:33:00,1.50556,1.5056,1.50541,1.50541,32000000.0
2009-06-23 00:34:00,1.50563,1.50563,1.50554,1.50555,109600000.0
2009-06-23 00:35:00,1.5056,1.5056,1.5056,1.5056,28200000.0
2009-06-23 00:36:00,1.5056,1.5056,1.5055,1.5055,11400000.0
2009-06-23 00:37:00,1.5055,1.50555,1.5055,1.50555,9200000.0
2009-06-23 00:38:00,1.50555,1.50555,1.50545,1.50545,10600000.0
2009-06-23 00:39:00,1.50535,1.50535,1.50535,1.50535,23000000.0
2009-06-23 00:40:00,1.50535,1.50545,1.50535,1.50545,73200000.0
2009-06-23 00:41:00,1.5054,1.5055,1.50535,1.5055,296000000.0
2009-06-23 00:42:00,1.5055,1.5055,1.5055,1.5055,27800000.0
2009-06-23 00:43:00,1.50555,1.5056,1.50535,1.50535,92600000.0
2009-06-23 00:44:00,1.5054,1.5055,1.5054,1.5055,7200000.0
2009-06-23 00:45:00,1.50555,1.50555,1.5055,1.5055,5800000.0
2009-06-23 00:46:00,1.50535,1.50535,1.5053,1.5053,63800000.0
2009-06-23 00:47:00,1.50545,1.50545,1.5054,1.50545,5800000.0
2009-06-23 00:48:00,1.50545,1.5055,1.50545,1.5055,2000000.0
2009-06-23 00:49:00,1.5055,1.5055,1.50545,1.50545,11600000.0
2009-06-23 00:50:00,1.5055,1.50555,1.5055,1.50555,9600000.0
2009-06-23 00:51:00,1.5055,1.50555,1.5055,1.5055,9600000.0
2009-06-23 00:52:00,1.5055,1.50555,1.5055,1.5055,28400000.0
2009-06-23 00:53:00,1.5055,1.50555,1.5055,1.50555,26800000.0
2009-06-23 00:54:00,1.5056,1.5056,1.5055,1.5055,17200000.0
2009-06-23 00:55:00,1.50555,1.50555,1.5055,1.5055,11600000.0
2009-06-23 00:56:00,1.50555,1.50555,1.50555,1.50555,2000000.0
2009-06-23 00:57:00,1.5055,1.5056,1.5054,1.5055,124800000.0
2009-06-23 00:58:00,1.5055,1.5057,1.5055,1.5057,229400000.0
2009-06-23 00:59:00,1.5057,1.5059,1.5057,1.5058,132000000.0
2009-06-23 01:00:00,1.5058,1.50585,1.50555,1.50565,346600000.0
2009-06-23 01:01:00,1.50565,1.5057,1.50555,1.50565,75200000.0
2009-06-23 01:02:00,1.50565,1.5058,1.50565,1.5058,139800000.0
2009-06-23 01:03:00,1.50585,1.506,1.50585,1.50585,80200000.0
2009-06-23 01:04:00,1.50575,1.50585,1.5057,1.5057,114000000.0
2009-06-23 01:05:00,1.5057,1.50575,1.5056,1.50565,144400000.0
2009-06-23 01:06:00,1.50565,1.50565,1.50545,1.50545,24600000.0
2009-06-23 01:07:00,1.50545,1.5056,1.50545,1.5056,20200000.0
2009-06-23 01:08:00,1.5056,1.5056,1.50545,1.50545,95800000.0
2009-06-23 01:09:00,1.5056,1.5056,1.5056,1.5056,3000000.0
2009-06-23 01:10:00,1.50545,1.5056,1.50545,1.5056,10200000.0
2009-06-23 01:11:00,1.50545,1.50545,1.50545,1.50545,17600000.0
2009-06-23 01:12:00,1.50545,1.50545,1.50545,1.50545,2800000.0
2009-06-23 01:13:00,1.5056,1.5056,1.5056,1.5056,3000000.0
2009-06-23 01:14:00,1.5056,1.5056,1.50545,1.50545,14400000.0
2009-06-23 01:15:00,1.5056,1.5056,1.50545,1.50545,12000000.0
2009-06-23 01:16:00,1.50545,1.50555,1.5053,1.50535,72600000.0
2009-06-23 01:17:00,1.50535,1.50555,1.5052,1.50555,178600000.0
2009-06-23 01:18:00,1.5056,1.5057,1.50545,1.50545,137000000.0
2009-06-23 01:19:00,1.5055,1.5055,1.5054,1.5054,249200000.0
2009-06-23 01:20:00,1.5054,1.5057,1.5054,1.5054,198600000.0
2009-06-23 01:21:00,1.5054,1.5055,1.5054,1.5055,58400000.0
2009-06-23 01:22:00,1.5055,1.5057,1.50545,1.50555,134000000.0
2009-06-23 01:23:00,1.50555,1.50555,1.5055,1.50555,18000000.0
2009-06-23 01:24:00,1.50555,1.50555,1.50555,1.50555,14000000.0
2009-06-23 01:25:00,1.5055,1.5056,1.5055,1.50555,86400000.0
2009-06-23 01:26:00,1.5056,1.5057,1.5056,1.50565,130800000.0
2009-06-23 01:27:00,1.50565,1.50565,1.5056,1.5056,11800000.0
2009-06-23 01:28:00,1.5056,1.5057,1.5056,1.5057,130200000.0
2009-06-23 01:29:00,1.5057,1.5057,1.5057,1.5057,57200000.0
2009-06-23 01:30:00,1.5057,1.5057,1.5057,1.5057,64400000.0
2009-06-23 01:31:00,1.5057,1.5057,1.50535,1.50535,277400000.0
2009-06-23 01:32:00,1.50535,1.50535,1.5048,1.50525,143800000.0
2009-06-23 01:33:00,1.50525,1.50525,1.5052,1.50525,11000000.0
2009-06-23 01:34:00,1.50515,1.50565,1.5051,1.50565,109000000.0
2009-06-23 01:35:00,1.50565,1.50595,1.50565,1.50575,67600000.0
2009-06-23 01:36:00,1.50575,1.50575,1.50555,1.50555,35400000.0
2009-06-23 01:37:00,1.5055,1.5057,1.5055,1.50565,90600000.0
2009-06-23 01:38:00,1.50565,1.50565,1.50555,1.50555,14000000.0
2009-06-23 01:39:00,1.50555,1.50565,1.50555,1.50555,34800000.0
2009-06-23 01:40:00,1.50555,1.50565,1.5055,1.5055,99600000.0
2009-06-23 01:41:00,1.5055,1.5055,1.50545,1.5055,114000000.0
2009-06-23 01:42:00,1.5055,1.50555,1.50535,1.5055,109800000.0
2009-06-23 01:43:00,1.50545,1.5055,1.5054,1.5054,137800000.0
2009-06-23 01:44:00,1.50545,1.5055,1.50545,1.50545,86000000.0
2009-06-23 01:45:00,1.50545,1.5055,1.50545,1.5055,107800000.0
2009-06-23 01:46:00,1.50545,1.5056,1.50545,1.5056,81800000.0
2009-06-23 01:47:00,1.50575,1.50575,1.5056,1.50575,42400000.0
2009-06-23 01:48:00,1.50575,1.50595,1.50575,1.5058,389000000.0
2009-06-23 01:49:00,1.5058,1.50585,1.5058,1.5058,230000000.0
2009-06-23 01:50:00,1.5058,1.5058,1.50575,1.5058,69800000.0
2009-06-23 01:51:00,1.5058,1.5059,1.5058,1.50585,437400000.0
2009-06-23 01:52:00,1.50585,1.50585,1.5058,1.5058,408400000.0
2009-06-23 01:53:00,1.5058,1.5058,1.5058,1.5058,218000000.0
2009-06-23 01:54:00,1.5058,1.5058,1.5058,1.5058,31000000.0
2009-06-23 01:55:00,1.5058,1.5058,1.5058,1.5058,25800000.0
2009-06-23 01:56:00,1.5058,1.5058,1.5058,1.5058,7200000.0
2009-06-23 01:57:00,1.5058,1.5058,1.5058,1.5058,24200000.0
2009-06-23 01:58:00,1.5058,1.5058,1.5056,1.5057,93000000.0
2009-06-23 01:59:00,1.50565,1.5057,1.50565,1.50565,63600000.0
2009-06-23 02:00:00,1.50565,1.50565,1.5055,1.50555,69600000.0
2009-06-23 02:01:00,1.5056,1.5057,1.50555,1.50565,291000000.0
2009-06-23 02:02:00,1.50575,1.5058,1.50555,1.50555,131000000.0
2009-06-23 02:03:00,1.50555,1.50555,1.5054,1.50545,127200000.0
2009-06-23 02:04:00,1.50545,1.5055,1.50545,1.50545,101400000.0
2009-06-23 02:05:00,1.50545,1.50555,1.50545,1.5055,189600000.0
2009-06-23 02:06:00,1.5055,1.5055,1.50545,1.50545,275200000.0
2009-06-23 02:07:00,1.50545,1.50565,1.50545,1.50555,131400000.0
2009-06-23 02:08:00,1.50555,1.50575,1.5055,1.5056,126000000.0
2009-06-23 02:09:00,1.5056,1.50575,1.50555,1.5056,149000000.0
2009-06-23 02:10:00,1.5056,1.5056,1.50555,1.50555,28400000.0
2009-06-23 02:11:00,1.5056,1.5057,1.50555,1.5057,68600000.0
2009-06-23 02:12:00,1.5057,1.50575,1.50565,1.50575,106800000.0
2009-06-23 02:13:00,1.50575,1.5059,1.50575,1.5059,37600000.0
2009-06-23 02:14:00,1.5059,1.5059,1.50545,1.50555,246000000.0
2009-06-23 02:15:00,1.50555,1.5056,1.50545,1.50545,216600000.0
2009-06-23 02:16:00,1.50545,1.50555,1.50545,1.50545,175400000.0
2009-06-23 02:17:00,1.5055,1.50555,1.50545,1.5055,396600000.0
2009-06-23 02:18:00,1.5055,1.5055,1.50545,1.50545,96400000.0
2009-06-23 02:19:00,1.50545,1.50545,1.5051,1.50545,267800001.0
2009-06-23 02:20:00,1.50545,1.50555,1.5053,1.5053,323000001.0
2009-06-23 02:21:00,1.5053,1.5053,1.50525,1.50525,267000000.0
2009-06-23 02:22:00,1.50525,1.5053,1.50525,1.50525,275200000.0
2009-06-23 02:23:00,1.50525,1.5053,1.50525,1.5053,77400000.0
2009-06-23 02:24:00,1.50535,1.5054,1.50525,1.5053,117000000.0
2009-06-23 02:25:00,1.50535,1.5054,1.50525,1.5053,274200000.0
2009-06-23 02:26:00,1.5054,1.5054,1.5053,1.5053,319600001.0
2009-06-23 02:27:00,1.5053,1.5053,1.50525,1.5053,148400000.0
2009-06-23 02:28:00,1.5053,1.50555,1.5053,1.5054,143800000.0
2009-06-23 02:29:00,1.50545,1.50565,1.5054,1.5055,440200003.0
2009-06-23 02:30:00,1.5055,1.5055,1.5054,1.5054,169199999.0
2009-06-23 02:31:00,1.5054,1.5056,1.5054,1.5056,117999998.0
2009-06-23 02:32:00,1.5056,1.5056,1.5054,1.5055,245800004.0
2009-06-23 02:33:00,1.50545,1.5056,1.50535,1.5054,293800003.0
2009-06-23 02:34:00,1.5054,1.5054,1.5053,1.5053,158800000.0
2009-06-23 02:35:00,1.5053,1.5053,1.50525,1.50525,75600000.0
2009-06-23 02:36:00,1.5053,1.5055,1.50525,1.5053,158600000.0
2009-06-23 02:37:00,1.5053,1.5054,1.50525,1.5053,96000000.0
2009-06-23 02:38:00,1.5053,1.5053,1.50525,1.5053,108600000.0
2009-06-23 02:39:00,1.5053,1.50535,1.50515,1.5052,195800000.0
2009-06-23 02:40:00,1.50525,1.50535,1.5052,1.50525,485199999.0
2009-06-23 02:41:00,1.5052,1.5052,1.5052,1.5052,104000000.0
2009-06-23 02:42:00,1.5052,1.5052,1.505,1.5052,141600000.0
2009-06-23 02:43:00,1.5052,1.5052,1.5052,1.5052,88800000.0
2009-06-23 02:44:00,1.5052,1.50525,1.5052,1.5052,88400000.0
2009-06-23 02:45:00,1.5052,1.5052,1.5052,1.5052,35400000.0
2009-06-23 02:46:00,1.5052,1.5053,1.5052,1.5053,109400000.0
2009-06-23 02:47:00,1.5053,1.50535,1.50525,1.50525,48000000.0
2009-06-23 02:48:00,1.5052,1.50525,1.5052,1.50525,16800000.0
2009-06-23 02:49:00,1.50525,1.50525,1.5052,1.50525,34200000.0
2009-06-23 02:50:00,1.50525,1.50525,1.50525,1.50525,16000000.0
2009-06-23 02:51:00,1.5054,1.50555,1.50535,1.50545,190200000.0
2009-06-23 02:52:00,1.50545,1.5056,1.50545,1.50555,134200000.0
2009-06-23 02:53:00,1.5057,1.50575,1.5056,1.50575,126800000.0
2009-06-23 02:54:00,1.50575,1.5058,1.50565,1.5057,151000000.0
2009-06-23 02:55:00,1.50565,1.5058,1.5055,1.5058,250600001.0
2009-06-23 02:56:00,1.5058,1.5058,1.5057,1.5058,157200000.0
2009-06-23 02:57:00,1.5058,1.5058,1.50545,1.50565,260800000.0
2009-06-23 02:58:00,1.5056,1.5056,1.5052,1.5054,358400000.0
2009-06-23 02:59:00,1.5054,1.5056,1.5053,1.50555,202400000.0
2009-06-23 03:00:00,1.50555,1.5057,1.50535,1.5055,252400000.0
2009-06-23 03:01:00,1.5055,1.5056,1.50535,1.5054,165200001.0
2009-06-23 03:02:00,1.5054,1.50545,1.5052,1.5053,309400000.0
2009-06-23 03:03:00,1.5052,1.5053,1.5052,1.50525,132800000.0
2009-06-23 03:04:00,1.5052,1.5053,1.505,1.5051,160800000.0
2009-06-23 03:05:00,1.5051,1.50525,1.50505,1.50515,175000000.0
2009-06-23 03:06:00,1.50515,1.5053,1.50515,1.5053,174200000.0
2009-06-23 03:07:00,1.5053,1.5053,1.50505,1.5052,138800000.0
2009-06-23 03:08:00,1.50525,1.5055,1.50515,1.5055,229200000.0
2009-06-23 03:09:00,1.5055,1.50555,1.50545,1.5055,113800000.0
2009-06-23 03:10:00,1.50555,1.50555,1.50545,1.50555,236600000.0
2009-06-23 03:11:00,1.50555,1.5056,1.5055,1.5056,183800000.0
2009-06-23 03:12:00,1.5056,1.5056,1.5055,1.50555,35200000.0
2009-06-23 03:13:00,1.50555,1.5056,1.5055,1.5056,66800000.0
2009-06-23 03:14:00,1.50555,1.5056,1.5055,1.5055,132200000.0
2009-06-23 03:15:00,1.5056,1.5056,1.5055,1.5055,50400000.0
2009-06-23 03:16:00,1.5055,1.5056,1.50545,1.5056,410000000.0
2009-06-23 03:17:00,1.5056,1.5056,1.5055,1.5055,71600000.0
2009-06-23 03:18:00,1.50545,1.5055,1.50545,1.5055,54000000.0
2009-06-23 03:19:00,1.5055,1.5055,1.5051,1.50515,355800000.0
2009-06-23 03:20:00,1.50515,1.50515,1.5051,1.50515,231200000.0
2009-06-23 03:21:00,1.5051,1.5053,1.5051,1.50515,337200000.0
2009-06-23 03:22:00,1.5052,1.50525,1.505,1.50515,315400000.0
2009-06-23 03:23:00,1.50515,1.50545,1.5051,1.50545,203600000.0
2009-06-23 03:24:00,1.5055,1.5055,1.50535,1.5054,203800000.0
2009-06-23 03:25:00,1.5054,1.5054,1.5052,1.5053,108000000.0
2009-06-23 03:26:00,1.5053,1.5053,1.50525,1.50525,14400000.0
2009-06-23 03:27:00,1.5053,1.5053,1.5052,1.5052,44600000.0
2009-06-23 03:28:00,1.5052,1.5054,1.5052,1.5054,169000000.0
2009-06-23 03:29:00,1.50545,1.5057,1.50545,1.5057,141600000.0
2009-06-23 03:30:00,1.50575,1.50585,1.50555,1.5056,263600000.0
2009-06-23 03:31:00,1.5056,1.50575,1.50555,1.50575,272400000.0
2009-06-23 03:32:00,1.5057,1.50575,1.5057,1.50575,42800000.0
2009-06-23 03:33:00,1.5057,1.5057,1.5056,1.5056,192600001.0
2009-06-23 03:34:00,1.5056,1.50565,1.50555,1.50565,143600000.0
2009-06-23 03:35:00,1.5057,1.5057,1.50545,1.5056,216400000.0
2009-06-23 03:36:00,1.5056,1.50575,1.5055,1.5055,291400000.0
2009-06-23 03:37:00,1.5055,1.50555,1.5052,1.5052,452799999.0
2009-06-23 03:38:00,1.5052,1.5052,1.5051,1.5052,223200000.0
2009-06-23 03:39:00,1.5052,1.50555,1.5052,1.5055,104200000.0
2009-06-23 03:40:00,1.5055,1.50555,1.5053,1.5055,232400000.0
2009-06-23 03:41:00,1.5055,1.50555,1.5054,1.5055,104600000.0
2009-06-23 03:42:00,1.5055,1.5058,1.5055,1.5057,222800000.0
2009-06-23 03:43:00,1.50565,1.50585,1.5055,1.50555,282400000.0
2009-06-23 03:44:00,1.5056,1.50575,1.50555,1.5057,63600000.0
2009-06-23 03:45:00,1.5057,1.5057,1.5056,1.50565,135600000.0
2009-06-23 03:46:00,1.5057,1.5057,1.50565,1.5057,13000000.0
2009-06-23 03:47:00,1.5057,1.50575,1.50565,1.5057,59200000.0
2009-06-23 03:48:00,1.5057,1.50585,1.50565,1.50565,320200000.0
2009-06-23 03:49:00,1.5057,1.5058,1.50565,1.50575,170400000.0
2009-06-23 03:50:00,1.50575,1.50575,1.50555,1.50555,95400000.0
2009-06-23 03:51:00,1.50555,1.5056,1.50555,1.5056,254200000.0
2009-06-23 03:52:00,1.5056,1.5056,1.5054,1.5055,372000001.0
2009-06-23 03:53:00,1.5055,1.50555,1.50545,1.5055,212800000.0
2009-06-23 03:54:00,1.5055,1.50555,1.50535,1.50535,324399999.0
2009-06-23 03:55:00,1.50535,1.50545,1.50535,1.50535,134200000.0
2009-06-23 03:56:00,1.50535,1.5054,1.50515,1.5053,222800000.0
2009-06-23 03:57:00,1.5053,1.5056,1.50525,1.5054,236200000.0
2009-06-23 03:58:00,1.5054,1.5054,1.50525,1.5053,91200000.0
2009-06-23 03:59:00,1.5052,1.5053,1.5052,1.5053,29200000.0
2009-06-23 04:00:00,1.50483,1.50515,1.50483,1.50507,56000000.0
2009-06-23 04:01:00,1.50505,1.50505,1.50487,1.50487,27400000.0
2009-06-23 04:02:00,1.5053,1.5053,1.50505,1.50505,138800000.0
2009-06-23 04:03:00,1.50505,1.50515,1.505,1.5051,197199999.0
2009-06-23 04:04:00,1.5051,1.5051,1.5051,1.5051,44800000.0
2009-06-23 04:05:00,1.5051,1.5051,1.5051,1.5051,100000000.0
2009-06-23 04:06:00,1.5051,1.5051,1.5051,1.5051,33400000.0
2009-06-23 04:07:00,1.5051,1.5051,1.5051,1.5051,323600001.0
2009-06-23 04:08:00,1.5051,1.5051,1.5051,1.5051,211200000.0
2009-06-23 04:09:00,1.50515,1.50515,1.505,1.5051,346599999.0
2009-06-23 04:10:00,1.5051,1.5051,1.5051,1.5051,57600000.0
2009-06-23 04:11:00,1.5051,1.5051,1.505,1.505,83800000.0
2009-06-23 04:12:00,1.505,1.505,1.505,1.505,258600000.0
2009-06-23 04:13:00,1.505,1.505,1.505,1.505,431600000.0
2009-06-23 04:14:00,1.505,1.505,1.505,1.505,427400000.0
2009-06-23 04:15:00,1.505,1.505,1.505,1.505,250000000.0
2009-06-23 04:16:00,1.505,1.505,1.50495,1.50495,373000000.0
2009-06-23 04:17:00,1.505,1.505,1.505,1.505,352200000.0
2009-06-23 04:18:00,1.505,1.505,1.505,1.505,200400000.0
2009-06-23 04:19:00,1.505,1.505,1.505,1.505,454600000.0
2009-06-23 04:20:00,1.505,1.50505,1.50495,1.50505,697000000.0
2009-06-23 04:21:00,1.50505,1.50505,1.505,1.505,208400000.0
2009-06-23 04:22:00,1.505,1.505,1.505,1.505,452000000.0
2009-06-23 04:23:00,1.50505,1.50505,1.505,1.505,479400000.0
2009-06-23 04:24:00,1.505,1.505,1.50495,1.505,271200000.0
2009-06-23 04:25:00,1.50495,1.505,1.50495,1.50495,218000000.0
2009-06-23 04:26:00,1.505,1.505,1.50485,1.50495,621400000.0
2009-06-23 04:27:00,1.50495,1.505,1.5049,1.5049,545800000.0
2009-06-23 04:28:00,1.5049,1.505,1.5049,1.505,183200000.0
2009-06-23 04:29:00,1.505,1.50505,1.50485,1.5049,588400000.0
2009-06-23 04:30:00,1.5049,1.50495,1.5049,1.50495,550400000.0
2009-06-23 04:31:00,1.50495,1.50495,1.5049,1.5049,507600000.0
2009-06-23 04:32:00,1.5049,1.505,1.5049,1.5049,511200000.0
2009-06-23 04:33:00,1.5049,1.505,1.5049,1.505,483200000.0
2009-06-23 04:34:00,1.505,1.50505,1.505,1.50505,129200000.0
2009-06-23 04:35:00,1.50505,1.5051,1.505,1.505,246999999.0
2009-06-23 04:36:00,1.50505,1.5051,1.505,1.505,297600000.0
2009-06-23 04:37:00,1.505,1.50505,1.5049,1.505,186800000.0
2009-06-23 04:38:00,1.505,1.50505,1.5049,1.505,157800000.0
2009-06-23 04:39:00,1.505,1.505,1.5049,1.5049,298000000.0
2009-06-23 04:40:00,1.5049,1.505,1.5049,1.505,591600000.0
2009-06-23 04:41:00,1.505,1.505,1.50495,1.505,233600000.0
2009-06-23 04:42:00,1.505,1.505,1.505,1.505,266400000.0
2009-06-23 04:43:00,1.505,1.505,1.50495,1.505,368800000.0
2009-06-23 04:44:00,1.505,1.505,1.50495,1.505,306000000.0
2009-06-23 04:45:00,1.50495,1.505,1.5049,1.50495,472800000.0
2009-06-23 04:46:00,1.505,1.505,1.50485,1.5049,243000000.0
2009-06-23 04:47:00,1.5049,1.505,1.50485,1.5049,516600000.0
2009-06-23 04:48:00,1.5049,1.505,1.5049,1.5049,555600000.0
2009-06-23 04:49:00,1.5049,1.5049,1.50485,1.5049,281400000.0
2009-06-23 04:50:00,1.5049,1.5049,1.50485,1.5049,273600000.0
2009-06-23 04:51:00,1.5049,1.505,1.5049,1.505,302400000.0
2009-06-23 04:52:00,1.505,1.505,1.5049,1.5049,53000000.0
2009-06-23 04:53:00,1.5049,1.505,1.5049,1.505,154600000.0
2009-06-23 04:54:00,1.50505,1.50505,1.505,1.505,47400000.0
2009-06-23 04:55:00,1.505,1.50505,1.505,1.50505,35200000.0
2009-06-23 04:56:00,1.5049,1.505,1.5049,1.505,47000000.0
2009-06-23 04:57:00,1.505,1.505,1.5049,1.5049,41600000.0
2009-06-23 04:58:00,1.5049,1.505,1.5049,1.50495,132600000.0
2009-06-23 04:59:00,1.50495,1.50495,1.5049,1.50495,78400000.0
2009-06-23 05:00:00,1.50495,1.50495,1.5049,1.5049,31800000.0
2009-06-23 05:01:00,1.5049,1.505,1.5049,1.505,150000000.0
2009-06-23 05:02:00,1.505,1.505,1.5049,1.5049,82800000.0
2009-06-23 05:03:00,1.5049,1.50495,1.5049,1.5049,52600000.0
2009-06-23 05:04:00,1.5049,1.50495,1.5049,1.50495,56600000.0
2009-06-23 05:05:00,1.50495,1.50495,1.5049,1.5049,72000000.0
2009-06-23 05:06:00,1.5049,1.5049,1.50485,1.50485,33000000.0
2009-06-23 05:07:00,1.5049,1.50495,1.50485,1.5049,66600000.0
2009-06-23 05:08:00,1.5049,1.505,1.50485,1.505,31800000.0
2009-06-23 05:09:00,1.50485,1.505,1.50485,1.50495,41600000.0
2009-06-23 05:10:00,1.50495,1.5051,1.50495,1.5051,201000000.0
2009-06-23 05:11:00,1.5051,1.50515,1.5049,1.505,306400000.0
2009-06-23 05:12:00,1.505,1.505,1.5049,1.50495,37600000.0
2009-06-23 05:13:00,1.50495,1.50505,1.5049,1.505,117400000.0
2009-06-23 05:14:00,1.505,1.505,1.5049,1.505,316200000.0
2009-06-23 05:15:00,1.505,1.505,1.505,1.505,26000000.0
2009-06-23 05:16:00,1.505,1.505,1.5049,1.505,188800000.0
2009-06-23 05:17:00,1.505,1.505,1.5049,1.505,149200000.0
2009-06-23 05:18:00,1.505,1.505,1.5049,1.5049,19000000.0
2009-06-23 05:19:00,1.5049,1.505,1.5049,1.505,42000000.0
2009-06-23 05:20:00,1.505,1.505,1.50495,1.505,112200000.0
2009-06-23 05:21:00,1.505,1.505,1.505,1.505,10000000.0
2009-06-23 05:22:00,1.5049,1.505,1.5049,1.50495,67200000.0
2009-06-23 05:23:00,1.50495,1.50495,1.50485,1.5049,167600000.0
2009-06-23 05:24:00,1.5049,1.5049,1.50485,1.50485,48000000.0
2009-06-23 05:25:00,1.5049,1.505,1.50485,1.505,42400000.0
2009-06-23 05:26:00,1.505,1.50515,1.5049,1.505,164000000.0
2009-06-23 05:27:00,1.505,1.505,1.5049,1.5049,67000000.0
2009-06-23 05:28:00,1.5049,1.5052,1.5049,1.5052,156600000.0
2009-06-23 05:29:00,1.5052,1.5052,1.50505,1.5051,61200000.0
2009-06-23 05:30:00,1.50515,1.50515,1.5049,1.5049,37600000.0
2009-06-23 05:31:00,1.5049,1.50495,1.5049,1.50495,70600000.0
2009-06-23 05:32:00,1.50495,1.505,1.5049,1.50495,290200000.0
2009-06-23 05:33:00,1.50495,1.505,1.5049,1.505,137800000.0
2009-06-23 05:34:00,1.50505,1.50525,1.50505,1.5052,144800000.0
2009-06-23 05:35:00,1.5052,1.5052,1.50505,1.5052,168600000.0
2009-06-23 05:36:00,1.5052,1.5053,1.5052,1.5052,166800000.0
2009-06-23 05:37:00,1.5052,1.5053,1.5052,1.5053,69400000.0
2009-06-23 05:38:00,1.5053,1.5053,1.50525,1.5053,68200000.0
2009-06-23 05:39:00,1.50535,1.5054,1.50535,1.5054,82200000.0
2009-06-23 05:40:00,1.5054,1.5054,1.50535,1.5054,347200000.0
2009-06-23 05:41:00,1.5054,1.5054,1.5054,1.5054,121600000.0
2009-06-23 05:42:00,1.5054,1.5054,1.5054,1.5054,138400000.0
2009-06-23 05:43:00,1.5054,1.50555,1.50535,1.50545,128400000.0
2009-06-23 05:44:00,1.50545,1.50545,1.5054,1.50545,23200000.0
2009-06-23 05:45:00,1.50545,1.5055,1.50535,1.5054,169600000.0
2009-06-23 05:46:00,1.50545,1.50555,1.50535,1.50545,110200000.0
2009-06-23 05:47:00,1.50545,1.50555,1.50525,1.5053,317400000.0
2009-06-23 05:48:00,1.5053,1.50555,1.5053,1.50545,155200000.0
2009-06-23 05:49:00,1.50545,1.5056,1.50535,1.50535,246000000.0
2009-06-23 05:50:00,1.5054,1.5054,1.50535,1.5054,54000000.0
2009-06-23 05:51:00,1.50545,1.50545,1.50535,1.5054,24400000.0
2009-06-23 05:52:00,1.5054,1.50555,1.50535,1.5055,174200000.0
2009-06-23 05:53:00,1.5055,1.50555,1.5052,1.5053,148200000.0
2009-06-23 05:54:00,1.5053,1.5053,1.50525,1.5053,229600000.0
2009-06-23 05:55:00,1.5053,1.5054,1.5053,1.5053,184200000.0
2009-06-23 05:56:00,1.5053,1.5055,1.5053,1.50535,318800000.0
2009-06-23 05:57:00,1.5053,1.50535,1.5053,1.50535,305400000.0
2009-06-23 05:58:00,1.50535,1.50535,1.50535,1.50535,44600000.0
2009-06-23 05:59:00,1.50535,1.50535,1.5053,1.50535,214400001.0
2009-06-23 06:00:00,1.50535,1.50535,1.5053,1.5053,188800000.0
2009-06-23 06:01:00,1.5053,1.50535,1.50525,1.5053,299800000.0
2009-06-23 06:02:00,1.5053,1.5053,1.5053,1.5053,91000000.0
2009-06-23 06:03:00,1.5053,1.50535,1.50515,1.50535,202200000.0
2009-06-23 06:04:00,1.5053,1.5054,1.5053,1.50535,58400000.0
2009-06-23 06:05:00,1.50535,1.50555,1.5052,1.50545,190000000.0
2009-06-23 06:06:00,1.50545,1.50555,1.50535,1.5054,79600000.0
2009-06-23 06:07:00,1.5054,1.50555,1.5053,1.5054,154200000.0
2009-06-23 06:08:00,1.5054,1.5054,1.50525,1.50525,130200000.0
2009-06-23 06:09:00,1.50525,1.50535,1.5052,1.50535,180600000.0
2009-06-23 06:10:00,1.5053,1.5054,1.5053,1.5053,80600000.0
2009-06-23 06:11:00,1.50535,1.50535,1.5053,1.5053,149600000.0
2009-06-23 06:12:00,1.50535,1.5054,1.5052,1.5054,180200000.0
2009-06-23 06:13:00,1.50545,1.50545,1.5053,1.5053,105400000.0
2009-06-23 06:14:00,1.5053,1.50535,1.5052,1.5053,129000000.0
2009-06-23 06:15:00,1.5053,1.5053,1.50515,1.50525,174200000.0
2009-06-23 06:16:00,1.50525,1.5053,1.50515,1.50515,67800000.0
2009-06-23 06:17:00,1.50515,1.5052,1.50515,1.5052,119800000.0
2009-06-23 06:18:00,1.50525,1.50525,1.5052,1.5052,156200000.0
2009-06-23 06:19:00,1.50525,1.50525,1.5052,1.5052,66800000.0
2009-06-23 06:20:00,1.5052,1.50525,1.5052,1.5052,203000000.0
2009-06-23 06:21:00,1.50525,1.50525,1.5052,1.5052,28200000.0
2009-06-23 06:22:00,1.50525,1.50525,1.5052,1.50525,38800000.0
2009-06-23 06:23:00,1.50525,1.50525,1.50515,1.50525,36400000.0
2009-06-23 06:24:00,1.50525,1.50525,1.50515,1.50525,60000000.0
2009-06-23 06:25:00,1.50525,1.50525,1.5052,1.5052,51200000.0
2009-06-23 06:26:00,1.5052,1.5052,1.50515,1.5052,130800000.0
2009-06-23 06:27:00,1.5052,1.5052,1.50515,1.5052,62400000.0
2009-06-23 06:28:00,1.5052,1.5052,1.5052,1.5052,183600000.0
2009-06-23 06:29:00,1.5052,1.50535,1.5052,1.50535,198400000.0
2009-06-23 06:30:00,1.5056,1.5056,1.5052,1.50535,304599998.0
2009-06-23 06:31:00,1.5053,1.50535,1.50525,1.5053,97199999.0
2009-06-23 06:32:00,1.5052,1.50535,1.5052,1.5053,203600001.0
2009-06-23 06:33:00,1.50535,1.50545,1.5052,1.50545,349400001.0
2009-06-23 06:34:00,1.50545,1.50545,1.5053,1.5053,202800000.0
2009-06-23 06:35:00,1.50545,1.50545,1.50535,1.5054,74199999.0
2009-06-23 06:36:00,1.5054,1.50545,1.50525,1.5054,139399998.0
2009-06-23 06:37:00,1.5054,1.5054,1.50525,1.5053,105000000.0
2009-06-23 06:38:00,1.50535,1.50535,1.5053,1.50535,53400000.0
2009-06-23 06:39:00,1.50535,1.50545,1.5053,1.50535,113400000.0
2009-06-23 06:40:00,1.5054,1.5054,1.5053,1.5053,24200000.0
2009-06-23 06:41:00,1.5053,1.5053,1.50525,1.5053,22000000.0
2009-06-23 06:42:00,1.5053,1.50535,1.5053,1.5053,24400000.0
2009-06-23 06:43:00,1.50535,1.50535,1.5053,1.5053,25000000.0
2009-06-23 06:44:00,1.50535,1.50535,1.5053,1.50535,61000000.0
2009-06-23 06:45:00,1.50535,1.50535,1.5053,1.50535,30000000.0
2009-06-23 06:46:00,1.50535,1.50535,1.5053,1.50535,30400000.0
2009-06-23 06:47:00,1.50535,1.50535,1.50525,1.50525,74800000.0
2009-06-23 06:48:00,1.50515,1.50515,1.5051,1.5051,58000000.0
2009-06-23 06:49:00,1.50505,1.5051,1.50495,1.5051,253199999.0
2009-06-23 06:50:00,1.5051,1.50515,1.5051,1.50515,25800000.0
2009-06-23 06:51:00,1.50515,1.5052,1.50515,1.5052,33400000.0
2009-06-23 06:52:00,1.5052,1.50525,1.5052,1.50525,42600000.0
2009-06-23 06:53:00,1.50525,1.50525,1.5052,1.5052,60200000.0
2009-06-23 06:54:00,1.5052,1.5052,1.50515,1.5052,11600000.0
2009-06-23 06:55:00,1.5052,1.50525,1.5052,1.50525,9000000.0
2009-06-23 06:56:00,1.50525,1.50525,1.5052,1.50525,24400000.0
2009-06-23 06:57:00,1.5052,1.50525,1.5052,1.5052,12800000.0
2009-06-23 06:58:00,1.5052,1.50535,1.5052,1.50535,64200000.0
2009-06-23 06:59:00,1.50516,1.50516,1.50499,1.505,334000000.0
2009-06-23 07:00:00,1.50535,1.50565,1.50535,1.5055,72800000.0
2009-06-23 07:01:00,1.5055,1.5055,1.5054,1.50545,52200000.0
2009-06-23 07:02:00,1.50545,1.50545,1.50535,1.50545,41600000.0
2009-06-23 07:03:00,1.50545,1.50545,1.50535,1.50535,117800000.0
2009-06-23 07:04:00,1.50535,1.50575,1.50525,1.5057,128400000.0
2009-06-23 07:05:00,1.50565,1.5058,1.5056,1.5056,66200000.0
2009-06-23 07:06:00,1.5056,1.50565,1.5054,1.50545,190399999.0
2009-06-23 07:07:00,1.50545,1.50545,1.50545,1.50545,24400000.0
2009-06-23 07:08:00,1.50545,1.50545,1.50545,1.50545,4400000.0
2009-06-23 07:09:00,1.5055,1.5055,1.50545,1.5055,64800000.0
2009-06-23 07:10:00,1.5055,1.5055,1.50545,1.50545,22200000.0
2009-06-23 07:11:00,1.50545,1.5055,1.50545,1.5055,31600000.0
2009-06-23 07:12:00,1.50545,1.5055,1.50545,1.50545,29000000.0
2009-06-23 07:13:00,1.50545,1.5055,1.50545,1.50545,25400000.0
2009-06-23 07:14:00,1.50545,1.5055,1.50545,1.50545,46800000.0
2009-06-23 07:15:00,1.5055,1.5055,1.50545,1.5055,27000000.0
2009-06-23 07:16:00,1.5055,1.5055,1.5055,1.5055,41000000.0
2009-06-23 07:17:00,1.5055,1.5055,1.50545,1.5055,109400000.0
2009-06-23 07:18:00,1.5055,1.5055,1.50545,1.5055,55800000.0
2009-06-23 07:19:00,1.50545,1.5057,1.50545,1.5057,95400000.0
2009-06-23 07:20:00,1.50565,1.50565,1.50555,1.50555,98400000.0
2009-06-23 07:21:00,1.5056,1.5056,1.5055,1.50555,212800000.0
2009-06-23 07:22:00,1.50555,1.50555,1.50555,1.50555,35800000.0
2009-06-23 07:23:00,1.5055,1.50555,1.50545,1.5055,468200000.0
2009-06-23 07:24:00,1.5055,1.50555,1.5055,1.5055,123200000.0
2009-06-23 07:25:00,1.5055,1.50555,1.50545,1.5055,245200001.0
2009-06-23 07:26:00,1.50555,1.50565,1.5055,1.50555,135800000.0
2009-06-23 07:27:00,1.50555,1.50555,1.50545,1.50555,57600000.0
2009-06-23 07:28:00,1.50545,1.5056,1.50545,1.50555,97000000.0
2009-06-23 07:29:00,1.5055,1.5056,1.5055,1.50555,53200000.0
2009-06-23 07:30:00,1.5056,1.5056,1.50555,1.5056,81000000.0
2009-06-23 07:31:00,1.50555,1.50555,1.50545,1.5055,141199998.0
2009-06-23 07:32:00,1.50545,1.5055,1.50535,1.50535,274199996.0
2009-06-23 07:33:00,1.50535,1.5054,1.5053,1.50535,115399999.0
2009-06-23 07:34:00,1.5053,1.5053,1.50495,1.5052,500799997.0
2009-06-23 07:35:00,1.5052,1.50545,1.505,1.505,135200000.0
2009-06-23 07:36:00,1.5051,1.50515,1.5049,1.50505,117200000.0
2009-06-23 07:37:00,1.50505,1.50515,1.5048,1.50485,113000000.0
2009-06-23 07:38:00,1.5048,1.5051,1.5048,1.50505,114600000.0
2009-06-23 07:39:00,1.50505,1.50525,1.505,1.50515,106600000.0
2009-06-23 07:40:00,1.5051,1.5052,1.50495,1.50505,140600000.0
2009-06-23 07:41:00,1.505,1.5051,1.50495,1.50505,152800000.0
2009-06-23 07:42:00,1.50505,1.50505,1.5049,1.5049,89800000.0
2009-06-23 07:43:00,1.5049,1.50515,1.50485,1.50505,145600000.0
2009-06-23 07:44:00,1.50495,1.50515,1.5049,1.50515,203400000.0
2009-06-23 07:45:00,1.50515,1.50515,1.50505,1.5051,36600000.0
2009-06-23 07:46:00,1.505,1.50545,1.505,1.50525,127400000.0
2009-06-23 07:47:00,1.50525,1.50535,1.505,1.50505,146800000.0
2009-06-23 07:48:00,1.50505,1.50515,1.50475,1.5049,85800000.0
2009-06-23 07:49:00,1.50475,1.50495,1.50475,1.50495,111600000.0
2009-06-23 07:50:00,1.50495,1.50505,1.50485,1.50495,75000000.0
2009-06-23 07:51:00,1.50495,1.50495,1.50485,1.50485,59400000.0
2009-06-23 07:52:00,1.50485,1.5049,1.5048,1.5049,223800000.0
2009-06-23 07:53:00,1.5049,1.5049,1.5048,1.50485,88000000.0
2009-06-23 07:54:00,1.50485,1.505,1.50485,1.5049,49600000.0
2009-06-23 07:55:00,1.5049,1.5049,1.5048,1.50485,74000000.0
2009-06-23 07:56:00,1.50485,1.5049,1.5048,1.5048,108400000.0
2009-06-23 07:57:00,1.5048,1.50495,1.5048,1.5048,349400000.0
2009-06-23 07:58:00,1.5048,1.50485,1.5046,1.5048,114800000.0
2009-06-23 07:59:00,1.5048,1.5049,1.50465,1.50475,358600000.0
2009-06-23 08:00:00,1.50475,1.5048,1.5045,1.50465,291799998.0
2009-06-23 08:01:00,1.50465,1.50475,1.50455,1.5046,296800000.0
2009-06-23 08:02:00,1.5046,1.50465,1.50455,1.5046,202799994.0
2009-06-23 08:03:00,1.5046,1.50465,1.5046,1.5046,173200000.0
2009-06-23 08:04:00,1.5046,1.5047,1.5046,1.5046,285400000.0
2009-06-23 08:05:00,1.5046,1.5047,1.50455,1.5046,304200004.0
2009-06-23 08:06:00,1.5046,1.50475,1.5046,1.5046,277000000.0
2009-06-23 08:07:00,1.5046,1.5046,1.50435,1.5044,149800000.0
2009-06-23 08:08:00,1.5044,1.50465,1.50435,1.50455,236600000.0
2009-06-23 08:09:00,1.5045,1.5046,1.50435,1.5044,477799999.0
2009-06-23 08:10:00,1.5044,1.50445,1.50435,1.50445,1346200010.0
2009-06-23 08:11:00,1.50445,1.5045,1.50435,1.5044,171599998.0
2009-06-23 08:12:00,1.5044,1.50445,1.50435,1.5044,549800002.0
2009-06-23 08:13:00,1.5044,1.5045,1.50435,1.5045,256000003.0
2009-06-23 08:14:00,1.5045,1.5047,1.5045,1.5046,348600000.0
2009-06-23 08:15:00,1.5046,1.50465,1.5044,1.5045,291800000.0
2009-06-23 08:16:00,1.5045,1.5045,1.50445,1.5045,165000000.0
2009-06-23 08:17:00,1.5045,1.50465,1.5045,1.5046,306600000.0
2009-06-23 08:18:00,1.5046,1.5046,1.5042,1.5042,306200000.0
2009-06-23 08:19:00,1.5042,1.5044,1.5042,1.50435,369800000.0
2009-06-23 08:20:00,1.50435,1.50435,1.50415,1.50415,337200000.0
2009-06-23 08:21:00,1.50415,1.50415,1.50345,1.5035,403200000.0
2009-06-23 08:22:00,1.5035,1.50355,1.5032,1.50325,427400000.0
2009-06-23 08:23:00,1.5032,1.50345,1.5032,1.5034,203000000.0
2009-06-23 08:24:00,1.50335,1.5036,1.5033,1.5034,261200000.0
2009-06-23 08:25:00,1.5034,1.5036,1.5033,1.5035,160200000.0
2009-06-23 08:26:00,1.5035,1.5036,1.5034,1.5035,284200000.0
2009-06-23 08:27:00,1.5035,1.50375,1.5035,1.5037,229600000.0
2009-06-23 08:28:00,1.5037,1.5039,1.50345,1.5035,339400000.0
2009-06-23 08:29:00,1.50355,1.50365,1.50335,1.5035,484800000.0
2009-06-23 08:30:00,1.50355,1.5036,1.50345,1.50345,214600000.0
2009-06-23 08:31:00,1.5035,1.50365,1.50335,1.5035,289800000.0
2009-06-23 08:32:00,1.5035,1.50375,1.50345,1.50345,321800000.0
2009-06-23 08:33:00,1.5035,1.5035,1.50335,1.5034,140800000.0
2009-06-23 08:34:00,1.50345,1.50345,1.50335,1.5034,404000000.0
2009-06-23 08:35:00,1.5034,1.5037,1.5034,1.50355,242200000.0
2009-06-23 08:36:00,1.50355,1.50385,1.50345,1.50355,242200000.0
2009-06-23 08:37:00,1.5036,1.5039,1.5035,1.50375,310200000.0
2009-06-23 08:38:00,1.50375,1.50405,1.50355,1.504,325000000.0
2009-06-23 08:39:00,1.504,1.50415,1.504,1.504,309000000.0
2009-06-23 08:40:00,1.504,1.50405,1.50355,1.50385,321400000.0
2009-06-23 08:41:00,1.5038,1.504,1.5037,1.5037,213200000.0
2009-06-23 08:42:00,1.5038,1.504,1.50375,1.50395,279800000.0
2009-06-23 08:43:00,1.5039,1.50405,1.50365,1.50365,303800000.0
2009-06-23 08:44:00,1.50365,1.5038,1.50365,1.5037,319000000.0
2009-06-23 08:45:00,1.5037,1.50395,1.5037,1.5038,461200000.0
2009-06-23 08:46:00,1.50375,1.50395,1.50365,1.5039,387200000.0
2009-06-23 08:47:00,1.5039,1.504,1.5037,1.5037,300800000.0
2009-06-23 08:48:00,1.5037,1.5038,1.50365,1.5037,647400000.0
2009-06-23 08:49:00,1.50375,1.50405,1.5037,1.50405,326000000.0
2009-06-23 08:50:00,1.50405,1.50405,1.50395,1.504,251800000.0
2009-06-23 08:51:00,1.504,1.504,1.50375,1.50375,148400000.0
2009-06-23 08:52:00,1.5038,1.50405,1.5038,1.50405,313000000.0
2009-06-23 08:53:00,1.50405,1.50425,1.5039,1.50415,435800000.0
2009-06-23 08:54:00,1.5042,1.50425,1.50395,1.5042,127000000.0
2009-06-23 08:55:00,1.5041,1.5045,1.504,1.50435,343100000.0
2009-06-23 08:56:00,1.5044,1.5045,1.5043,1.5045,428400000.0
2009-06-23 08:57:00,1.50455,1.50455,1.5045,1.50455,149800000.0
2009-06-23 08:58:00,1.50455,1.50475,1.50445,1.50475,566000000.0
2009-06-23 08:59:00,1.50475,1.50475,1.50455,1.50475,575000000.0
2009-06-23 09:00:00,1.50475,1.5053,1.50465,1.50525,483999999.0
2009-06-23 09:01:00,1.50525,1.50535,1.505,1.5051,516600000.0
2009-06-23 09:02:00,1.5051,1.5054,1.5051,1.50535,763400002.0
2009-06-23 09:03:00,1.50535,1.50565,1.50495,1.50515,802300000.0
2009-06-23 09:04:00,1.50515,1.50535,1.5049,1.5051,453400000.0
2009-06-23 09:05:00,1.5051,1.5053,1.505,1.5051,440600000.0
2009-06-23 09:06:00,1.5051,1.5051,1.50495,1.505,406400000.0
2009-06-23 09:07:00,1.505,1.505,1.5044,1.50465,468000000.0
2009-06-23 09:08:00,1.5046,1.50485,1.5046,1.5047,338600000.0
2009-06-23 09:09:00,1.5047,1.5048,1.50465,1.5047,225600000.0
2009-06-23 09:10:00,1.5047,1.50475,1.50465,1.5047,431600000.0
2009-06-23 09:11:00,1.5047,1.5048,1.5045,1.5045,349600000.0
2009-06-23 09:12:00,1.5045,1.5046,1.50405,1.5043,246800001.0
2009-06-23 09:13:00,1.5043,1.50465,1.5043,1.5046,159600000.0
2009-06-23 09:14:00,1.5046,1.50475,1.50455,1.5047,212200000.0
2009-06-23 09:15:00,1.5047,1.5047,1.5046,1.5047,105000000.0
2009-06-23 09:16:00,1.5047,1.50485,1.5046,1.5048,177000000.0
2009-06-23 09:17:00,1.50475,1.5048,1.5046,1.5047,182600000.0
2009-06-23 09:18:00,1.5047,1.5048,1.5045,1.5045,116200000.0
2009-06-23 09:19:00,1.5045,1.50455,1.5044,1.5044,228000000.0
2009-06-23 09:20:00,1.5044,1.50515,1.5044,1.5049,388600000.0
2009-06-23 09:21:00,1.505,1.50515,1.5049,1.505,157000000.0
2009-06-23 09:22:00,1.50495,1.50515,1.50485,1.50515,356200000.0
2009-06-23 09:23:00,1.50515,1.50515,1.5049,1.505,392600000.0
2009-06-23 09:24:00,1.505,1.5051,1.50475,1.505,363200000.0
2009-06-23 09:25:00,1.505,1.50525,1.505,1.5051,202000000.0
2009-06-23 09:26:00,1.505,1.5052,1.5049,1.5051,277800000.0
2009-06-23 09:27:00,1.5051,1.5052,1.5048,1.50505,260600000.0
2009-06-23 09:28:00,1.50505,1.50515,1.505,1.5051,340000000.0
2009-06-23 09:29:00,1.5051,1.5051,1.50495,1.505,147000000.0
2009-06-23 09:30:00,1.505,1.5052,1.505,1.50505,239400000.0
2009-06-23 09:31:00,1.50505,1.5051,1.505,1.50505,229800000.0
2009-06-23 09:32:00,1.50505,1.5051,1.505,1.5051,305600000.0
2009-06-23 09:33:00,1.50505,1.5052,1.50505,1.5051,176400000.0
2009-06-23 09:34:00,1.5051,1.50525,1.50505,1.5052,93200000.0
2009-06-23 09:35:00,1.5052,1.50525,1.50515,1.50525,120800000.0
2009-06-23 09:36:00,1.50525,1.50525,1.505,1.5052,265200000.0
2009-06-23 09:37:00,1.5052,1.5052,1.5051,1.5051,280200000.0
2009-06-23 09:38:00,1.5051,1.5051,1.50495,1.505,171600000.0
2009-06-23 09:39:00,1.50505,1.5051,1.50495,1.505,301000000.0
2009-06-23 09:40:00,1.505,1.5052,1.50485,1.50495,405000000.0
2009-06-23 09:41:00,1.50495,1.50505,1.50485,1.5049,282800000.0
2009-06-23 09:42:00,1.5049,1.50495,1.50475,1.5049,336100000.0
2009-06-23 09:43:00,1.5049,1.5049,1.50395,1.5043,355300000.0
2009-06-23 09:44:00,1.5043,1.50455,1.5042,1.50455,217400000.0
2009-06-23 09:45:00,1.50455,1.50465,1.5044,1.50445,235500000.0
2009-06-23 09:46:00,1.50445,1.50445,1.50415,1.5044,306600000.0
2009-06-23 09:47:00,1.5044,1.5044,1.50405,1.50415,218200000.0
2009-06-23 09:48:00,1.5042,1.50425,1.5041,1.5042,182800000.0
2009-06-23 09:49:00,1.50415,1.50455,1.5041,1.5041,282600001.0
2009-06-23 09:50:00,1.5041,1.5043,1.5041,1.5042,211200000.0
2009-06-23 09:51:00,1.5042,1.5042,1.5036,1.5036,189300000.0
2009-06-23 09:52:00,1.5036,1.5038,1.5036,1.5036,151900000.0
2009-06-23 09:53:00,1.5036,1.50375,1.5036,1.5037,304400000.0
2009-06-23 09:54:00,1.5037,1.5037,1.50355,1.5036,312000000.0
2009-06-23 09:55:00,1.5036,1.5038,1.5036,1.5037,197200000.0
2009-06-23 09:56:00,1.50385,1.50385,1.5036,1.5038,227800000.0
2009-06-23 09:57:00,1.5038,1.5038,1.50355,1.5037,453400000.0
2009-06-23 09:58:00,1.50365,1.5041,1.50355,1.504,475600000.0
2009-06-23 09:59:00,1.504,1.50405,1.50375,1.50395,374400000.0
2009-06-23 10:00:00,1.5039,1.50405,1.50355,1.5037,250800000.0
2009-06-23 10:01:00,1.5037,1.5037,1.50345,1.5035,643800000.0
2009-06-23 10:02:00,1.5035,1.50355,1.50335,1.50335,387000000.0
2009-06-23 10:03:00,1.50345,1.5036,1.50335,1.50355,289800000.0
2009-06-23 10:04:00,1.50345,1.50365,1.50345,1.5036,278200000.0
2009-06-23 10:05:00,1.5035,1.5035,1.50305,1.5032,560669998.0
2009-06-23 10:06:00,1.5032,1.5032,1.50305,1.50315,630400000.0
2009-06-23 10:07:00,1.50315,1.50315,1.50295,1.5031,627400000.0
2009-06-23 10:08:00,1.50305,1.5031,1.50305,1.50305,248600000.0
2009-06-23 10:09:00,1.50305,1.5032,1.50305,1.5032,587600000.0
2009-06-23 10:10:00,1.5032,1.5034,1.50305,1.50325,356000000.0
2009-06-23 10:11:00,1.50325,1.50345,1.5031,1.5033,369400000.0
2009-06-23 10:12:00,1.5033,1.5033,1.5032,1.5032,150400000.0
2009-06-23 10:13:00,1.5032,1.50335,1.503,1.503,282200000.0
2009-06-23 10:14:00,1.5031,1.5031,1.50295,1.503,284000000.0
2009-06-23 10:15:00,1.503,1.5031,1.50295,1.503,378600000.0
2009-06-23 10:16:00,1.503,1.5035,1.503,1.5031,413800000.0
2009-06-23 10:17:00,1.5031,1.5031,1.50295,1.5031,250600000.0
2009-06-23 10:18:00,1.5031,1.50315,1.50295,1.503,172800000.0
2009-06-23 10:19:00,1.503,1.503,1.5029,1.503,156400000.0
2009-06-23 10:20:00,1.503,1.50315,1.50285,1.503,293600000.0
2009-06-23 10:21:00,1.503,1.5031,1.50295,1.503,167200000.0
2009-06-23 10:22:00,1.503,1.50325,1.503,1.5032,226400000.0
2009-06-23 10:23:00,1.50305,1.50325,1.50295,1.5031,467200000.0
2009-06-23 10:24:00,1.5031,1.50315,1.50295,1.5031,350600000.0
2009-06-23 10:25:00,1.5031,1.5032,1.50295,1.5031,249000000.0
2009-06-23 10:26:00,1.5031,1.5031,1.50285,1.503,346400000.0
2009-06-23 10:27:00,1.503,1.503,1.5028,1.5029,492800000.0
2009-06-23 10:28:00,1.5029,1.5029,1.5027,1.5027,461000000.0
2009-06-23 10:29:00,1.5027,1.50285,1.50265,1.5027,391200001.0
2009-06-23 10:30:00,1.5027,1.5027,1.50265,1.5027,853399994.0
2009-06-23 10:31:00,1.5027,1.50285,1.50265,1.5027,559399993.0
2009-06-23 10:32:00,1.5027,1.5028,1.5027,1.5027,291000000.0
2009-06-23 10:33:00,1.50275,1.5028,1.5027,1.5027,199400000.0
2009-06-23 10:34:00,1.50275,1.50305,1.50275,1.503,398400000.0
2009-06-23 10:35:00,1.503,1.5032,1.50275,1.50315,459800000.0
2009-06-23 10:36:00,1.50315,1.50355,1.50315,1.5035,462000000.0
2009-06-23 10:37:00,1.5035,1.50355,1.5033,1.5033,278800000.0
2009-06-23 10:38:00,1.5033,1.5035,1.50325,1.5035,283000000.0
2009-06-23 10:39:00,1.5035,1.5035,1.50325,1.5033,429600000.0
2009-06-23 10:40:00,1.5033,1.5034,1.50325,1.5034,304400000.0
2009-06-23 10:41:00,1.50335,1.5034,1.5031,1.50325,394800000.0
2009-06-23 10:42:00,1.5033,1.5036,1.50315,1.5036,325700000.0
2009-06-23 10:43:00,1.5036,1.50365,1.5033,1.5036,444000000.0
2009-06-23 10:44:00,1.5036,1.50375,1.50345,1.50375,318200000.0
2009-06-23 10:45:00,1.50375,1.50405,1.5036,1.504,331200000.0
2009-06-23 10:46:00,1.504,1.5041,1.50385,1.504,428800000.0
2009-06-23 10:47:00,1.5041,1.5041,1.50375,1.504,404600000.0
2009-06-23 10:48:00,1.504,1.5041,1.5037,1.5038,346000000.0
2009-06-23 10:49:00,1.5038,1.5039,1.50365,1.5039,456900000.0
2009-06-23 10:50:00,1.5039,1.50395,1.5036,1.5038,415800000.0
2009-06-23 10:51:00,1.5037,1.5039,1.5033,1.5037,391800000.0
2009-06-23 10:52:00,1.5037,1.5038,1.5036,1.5038,217000000.0
2009-06-23 10:53:00,1.5038,1.5038,1.5036,1.5036,170200000.0
2009-06-23 10:54:00,1.50365,1.5038,1.5036,1.5038,355200000.0
2009-06-23 10:55:00,1.5038,1.50385,1.5037,1.50375,484000000.0
2009-06-23 10:56:00,1.50375,1.5038,1.5036,1.5036,202600000.0
2009-06-23 10:57:00,1.5036,1.50375,1.5036,1.5036,267200000.0
2009-06-23 10:58:00,1.5036,1.5037,1.5036,1.5037,169800000.0
2009-06-23 10:59:00,1.5037,1.5039,1.50365,1.5038,220000000.0
2009-06-23 11:00:00,1.5038,1.5039,1.5037,1.5038,156000000.0
2009-06-23 11:01:00,1.5038,1.5039,1.5036,1.50375,188199999.0
2009-06-23 11:02:00,1.50375,1.50385,1.5036,1.50365,403600000.0
2009-06-23 11:03:00,1.50365,1.50405,1.50365,1.504,452400000.0
2009-06-23 11:04:00,1.504,1.5041,1.5034,1.5034,593200003.0
2009-06-23 11:05:00,1.5034,1.50385,1.5034,1.5037,382200000.0
2009-06-23 11:06:00,1.50375,1.5038,1.5037,1.5038,505600000.0
2009-06-23 11:07:00,1.5038,1.50405,1.50375,1.50385,624600000.0
2009-06-23 11:08:00,1.50385,1.504,1.50365,1.5038,611200000.0
2009-06-23 11:09:00,1.5038,1.5038,1.50355,1.5036,341400000.0
2009-06-23 11:10:00,1.50365,1.50375,1.50355,1.5036,466200000.0
2009-06-23 11:11:00,1.5037,1.50375,1.5034,1.50365,349000000.0
2009-06-23 11:12:00,1.50365,1.5039,1.50355,1.5038,299600000.0
2009-06-23 11:13:00,1.5038,1.5041,1.5037,1.5038,790099997.0
2009-06-23 11:14:00,1.50385,1.5042,1.5038,1.50415,454599998.0
2009-06-23 11:15:00,1.50415,1.50425,1.504,1.5042,692200000.0
2009-06-23 11:16:00,1.5042,1.50435,1.50415,1.5042,454800000.0
2009-06-23 11:17:00,1.50415,1.50425,1.50405,1.50405,334600000.0
2009-06-23 11:18:00,1.50405,1.50405,1.50375,1.5039,403000000.0
2009-06-23 11:19:00,1.50385,1.5039,1.50375,1.5038,264200000.0
2009-06-23 11:20:00,1.5038,1.5038,1.50365,1.50375,146200000.0
2009-06-23 11:21:00,1.50375,1.50375,1.5035,1.50355,217800000.0
2009-06-23 11:22:00,1.50355,1.5036,1.50345,1.5035,410400000.0
2009-06-23 11:23:00,1.50355,1.5036,1.50345,1.50345,354800000.0
2009-06-23 11:24:00,1.50345,1.5035,1.5034,1.5035,357800001.0
2009-06-23 11:25:00,1.5035,1.5035,1.5033,1.50335,542600000.0
2009-06-23 11:26:00,1.50335,1.5034,1.50305,1.5031,338700000.0
2009-06-23 11:27:00,1.5031,1.5032,1.5031,1.50315,374800000.0
2009-06-23 11:28:00,1.5032,1.50325,1.50305,1.5031,228600000.0
2009-06-23 11:29:00,1.5031,1.5034,1.50305,1.5032,397400000.0
2009-06-23 11:30:00,1.5032,1.5032,1.5029,1.5029,658499997.0
2009-06-23 11:31:00,1.50295,1.50315,1.5029,1.503,649800000.0
2009-06-23 11:32:00,1.503,1.503,1.5029,1.50295,507600000.0
2009-06-23 11:33:00,1.5029,1.5032,1.5029,1.50315,297000001.0
2009-06-23 11:34:00,1.50315,1.50315,1.50305,1.50315,86600000.0
2009-06-23 11:35:00,1.50315,1.5032,1.50305,1.50315,110200000.0
2009-06-23 11:36:00,1.50315,1.50325,1.50315,1.50315,68200000.0
2009-06-23 11:37:00,1.50315,1.5032,1.503,1.50315,147200000.0
2009-06-23 11:38:00,1.50315,1.50315,1.503,1.5031,262600000.0
2009-06-23 11:39:00,1.5031,1.50315,1.503,1.50305,682599998.0
2009-06-23 11:40:00,1.50305,1.5033,1.50295,1.5033,304200000.0
2009-06-23 11:41:00,1.5033,1.5033,1.50295,1.5033,445800001.0
2009-06-23 11:42:00,1.5033,1.5033,1.5031,1.5031,556399997.0
2009-06-23 11:43:00,1.50315,1.50335,1.50315,1.5033,606999994.0
2009-06-23 11:44:00,1.5033,1.5033,1.5033,1.5033,65200000.0
2009-06-23 11:45:00,1.5033,1.5033,1.5031,1.5032,317000000.0
2009-06-23 11:46:00,1.5032,1.5033,1.50315,1.5032,115200000.0
2009-06-23 11:47:00,1.5032,1.50335,1.50315,1.50335,482200000.0
2009-06-23 11:48:00,1.5033,1.5034,1.5032,1.5033,442000000.0
2009-06-23 11:49:00,1.5033,1.5034,1.5032,1.5034,191600000.0
2009-06-23 11:50:00,1.50335,1.50335,1.5032,1.5033,208400000.0
2009-06-23 11:51:00,1.50345,1.50345,1.5032,1.5032,177200000.0
2009-06-23 11:52:00,1.5032,1.5033,1.50315,1.5032,452999997.0
2009-06-23 11:53:00,1.5032,1.5033,1.5032,1.5033,144599999.0
2009-06-23 11:54:00,1.5033,1.50345,1.5032,1.50335,291600000.0
2009-06-23 11:55:00,1.50335,1.5036,1.5033,1.50345,359800000.0
2009-06-23 11:56:00,1.5035,1.50385,1.5033,1.50335,294400001.0
2009-06-23 11:57:00,1.5034,1.5037,1.50335,1.5036,349600000.0
2009-06-23 11:58:00,1.5036,1.50365,1.5032,1.50325,515800000.0
2009-06-23 11:59:00,1.50325,1.50345,1.50325,1.50325,359800000.0
2009-06-23 12:00:00,1.50335,1.50345,1.50325,1.5033,300000000.0
2009-06-23 12:01:00,1.50315,1.50325,1.50305,1.50315,399600002.0
2009-06-23 12:02:00,1.5032,1.50325,1.50315,1.5032,242800000.0
2009-06-23 12:03:00,1.5032,1.50335,1.5032,1.5032,210400000.0
2009-06-23 12:04:00,1.5032,1.50335,1.50315,1.5033,353200000.0
2009-06-23 12:05:00,1.5033,1.5034,1.5032,1.50325,294600000.0
2009-06-23 12:06:00,1.50325,1.50345,1.5032,1.5033,344200000.0
2009-06-23 12:07:00,1.50325,1.50345,1.50315,1.50315,97000000.0
2009-06-23 12:08:00,1.5032,1.5032,1.503,1.50315,217800000.0
2009-06-23 12:09:00,1.50315,1.5032,1.503,1.5032,316000000.0
2009-06-23 12:10:00,1.5032,1.5033,1.50315,1.50315,258600000.0
2009-06-23 12:11:00,1.5032,1.5033,1.5032,1.5032,264200000.0
2009-06-23 12:12:00,1.5032,1.5034,1.50315,1.5033,560200000.0
2009-06-23 12:13:00,1.50335,1.50335,1.50325,1.5033,543600000.0
2009-06-23 12:14:00,1.50335,1.5034,1.50325,1.5033,221200000.0
2009-06-23 12:15:00,1.5033,1.50335,1.50325,1.5033,184000000.0
2009-06-23 12:16:00,1.5033,1.50345,1.5033,1.5034,521600000.0
2009-06-23 12:17:00,1.5034,1.5034,1.50325,1.5033,189800000.0
2009-06-23 12:18:00,1.5033,1.50335,1.5032,1.5033,316200000.0
2009-06-23 12:19:00,1.50335,1.50365,1.50325,1.5036,438200002.0
2009-06-23 12:20:00,1.5036,1.50375,1.5034,1.5034,433400000.0
2009-06-23 12:21:00,1.5034,1.5036,1.50335,1.50335,251000000.0
2009-06-23 12:22:00,1.50335,1.50345,1.5032,1.5032,277000000.0
2009-06-23 12:23:00,1.50325,1.5033,1.5031,1.50315,493200007.0
2009-06-23 12:24:00,1.50315,1.50335,1.503,1.50315,454800002.0
2009-06-23 12:25:00,1.50315,1.50325,1.5031,1.5032,253000000.0
2009-06-23 12:26:00,1.50315,1.50315,1.5029,1.5031,409200000.0
2009-06-23 12:27:00,1.5031,1.50315,1.50295,1.50305,180600000.0
2009-06-23 12:28:00,1.50295,1.50305,1.50295,1.503,205000000.0
2009-06-23 12:29:00,1.503,1.503,1.5029,1.50295,239400000.0
2009-06-23 12:30:00,1.50295,1.503,1.50285,1.5029,439800000.0
2009-06-23 12:31:00,1.5029,1.5029,1.50285,1.5029,156400000.0
2009-06-23 12:32:00,1.5029,1.5029,1.5028,1.5029,146600000.0
2009-06-23 12:33:00,1.5029,1.5029,1.5027,1.5029,288800000.0
2009-06-23 12:34:00,1.5029,1.50315,1.5028,1.5029,443400000.0
2009-06-23 12:35:00,1.5029,1.5035,1.50285,1.503,467700000.0
2009-06-23 12:36:00,1.503,1.503,1.5028,1.50295,725800002.0
2009-06-23 12:37:00,1.50295,1.5031,1.5027,1.50275,590799997.0
2009-06-23 12:38:00,1.50275,1.50285,1.50265,1.50275,753400001.0
2009-06-23 12:39:00,1.50275,1.50275,1.50255,1.50265,216000000.0
2009-06-23 12:40:00,1.50265,1.503,1.50255,1.503,550800000.0
2009-06-23 12:41:00,1.503,1.50305,1.5029,1.503,537600000.0
2009-06-23 12:42:00,1.50295,1.503,1.5027,1.5029,465000000.0
2009-06-23 12:43:00,1.50295,1.50295,1.50275,1.50285,423200000.0
2009-06-23 12:44:00,1.5028,1.50295,1.5027,1.5028,681000000.0
2009-06-23 12:45:00,1.5028,1.50305,1.5028,1.50295,527200000.0
2009-06-23 12:46:00,1.50295,1.503,1.50285,1.5029,505800000.0
2009-06-23 12:47:00,1.5029,1.5029,1.5027,1.50275,446000000.0
2009-06-23 12:48:00,1.50275,1.5028,1.50235,1.5024,372800000.0
2009-06-23 12:49:00,1.5024,1.5028,1.5024,1.5027,455199999.0
2009-06-23 12:50:00,1.5027,1.50285,1.5026,1.5026,242800000.0
2009-06-23 12:51:00,1.5026,1.5027,1.5025,1.50255,453800000.0
2009-06-23 12:52:00,1.50255,1.5026,1.50215,1.5022,635500000.0
2009-06-23 12:53:00,1.5022,1.5025,1.5022,1.50225,1004400003.0
2009-06-23 12:54:00,1.5023,1.50235,1.5023,1.50235,305600000.0
2009-06-23 12:55:00,1.50235,1.50245,1.5022,1.50235,290600000.0
2009-06-23 12:56:00,1.50235,1.5026,1.5023,1.50245,251200000.0
2009-06-23 12:57:00,1.50245,1.5026,1.5024,1.5024,182600000.0
2009-06-23 12:58:00,1.5024,1.5025,1.50235,1.5025,226400000.0
2009-06-23 12:59:00,1.5025,1.5025,1.50225,1.5023,539600000.0
2009-06-23 13:00:00,1.5023,1.5025,1.50225,1.5023,873100006.0
2009-06-23 13:01:00,1.5023,1.50255,1.50225,1.50245,516000000.0
2009-06-23 13:02:00,1.5025,1.50255,1.50245,1.5025,232400000.0
2009-06-23 13:03:00,1.5025,1.5026,1.50245,1.5025,210400000.0
2009-06-23 13:04:00,1.5025,1.50265,1.5025,1.50265,157800000.0
2009-06-23 13:05:00,1.5026,1.50265,1.50245,1.5025,243600000.0
2009-06-23 13:06:00,1.5025,1.5025,1.5025,1.5025,386399999.0
2009-06-23 13:07:00,1.5025,1.50275,1.5025,1.5026,445400000.0
2009-06-23 13:08:00,1.5026,1.5026,1.5025,1.5026,214400000.0
2009-06-23 13:09:00,1.5027,1.5027,1.50255,1.5026,249400000.0
2009-06-23 13:10:00,1.5026,1.5027,1.50255,1.5026,196200000.0
2009-06-23 13:11:00,1.5026,1.50265,1.50255,1.5026,395000000.0
2009-06-23 13:12:00,1.5026,1.5026,1.50225,1.5023,559200000.0
2009-06-23 13:13:00,1.5023,1.50245,1.5022,1.50245,613000000.0
2009-06-23 13:14:00,1.5024,1.50255,1.5022,1.50235,438600002.0
2009-06-23 13:15:00,1.50235,1.50245,1.5023,1.5024,293000000.0
2009-06-23 13:16:00,1.5023,1.5026,1.5023,1.5026,362000000.0
2009-06-23 13:17:00,1.5026,1.5026,1.5025,1.5026,212000000.0
2009-06-23 13:18:00,1.5026,1.5027,1.5025,1.50255,164000000.0
2009-06-23 13:19:00,1.50255,1.5027,1.50245,1.5025,311700000.0
2009-06-23 13:20:00,1.5025,1.5027,1.50245,1.5025,285200000.0
2009-06-23 13:21:00,1.50245,1.5027,1.50245,1.50255,517800000.0
2009-06-23 13:22:00,1.50255,1.5028,1.50255,1.50265,552000002.0
2009-06-23 13:23:00,1.50275,1.50275,1.50255,1.5026,542000000.0
2009-06-23 13:24:00,1.5025,1.5027,1.5025,1.5027,500200000.0
2009-06-23 13:25:00,1.5027,1.50295,1.50265,1.5029,476800000.0
2009-06-23 13:26:00,1.50285,1.5031,1.5028,1.5029,502200000.0
2009-06-23 13:27:00,1.50295,1.5031,1.50265,1.5028,461200000.0
2009-06-23 13:28:00,1.5028,1.5032,1.5027,1.5032,376800000.0
2009-06-23 13:29:00,1.5032,1.5032,1.5027,1.50275,277600000.0
2009-06-23 13:30:00,1.50285,1.50305,1.5027,1.503,268800000.0
2009-06-23 13:31:00,1.503,1.503,1.50265,1.50285,338400000.0
2009-06-23 13:32:00,1.50285,1.503,1.5027,1.5028,562600000.0
2009-06-23 13:33:00,1.5028,1.503,1.5028,1.503,524600000.0
2009-06-23 13:34:00,1.503,1.503,1.50275,1.5029,373200000.0
2009-06-23 13:35:00,1.5029,1.5032,1.50255,1.5032,505300000.0
2009-06-23 13:36:00,1.5032,1.50335,1.50305,1.50315,447000000.0
2009-06-23 13:37:00,1.5031,1.50325,1.5027,1.50275,580600000.0
2009-06-23 13:38:00,1.50275,1.50315,1.50265,1.50315,803400000.0
2009-06-23 13:39:00,1.50315,1.50315,1.5026,1.5027,754300000.0
2009-06-23 13:40:00,1.50275,1.50285,1.5027,1.50285,901600000.0
2009-06-23 13:41:00,1.50285,1.50295,1.5028,1.5029,589200001.0
2009-06-23 13:42:00,1.50285,1.503,1.5027,1.5027,468600000.0
2009-06-23 13:43:00,1.5027,1.5028,1.50255,1.5027,381000000.0
2009-06-23 13:44:00,1.50275,1.50285,1.50265,1.5027,510800000.0
2009-06-23 13:45:00,1.5027,1.50285,1.5025,1.5028,456000000.0
2009-06-23 13:46:00,1.5029,1.503,1.5027,1.5029,538800000.0
2009-06-23 13:47:00,1.50285,1.503,1.5028,1.50285,319200000.0
2009-06-23 13:48:00,1.5029,1.5029,1.5028,1.5028,371800000.0
2009-06-23 13:49:00,1.5028,1.50305,1.50275,1.5029,563800000.0
2009-06-23 13:50:00,1.5029,1.50295,1.5026,1.50295,542600005.0
2009-06-23 13:51:00,1.50295,1.50305,1.5029,1.503,417600000.0
2009-06-23 13:52:00,1.503,1.5031,1.5029,1.503,503800000.0
2009-06-23 13:53:00,1.503,1.50325,1.503,1.503,280000000.0
2009-06-23 13:54:00,1.503,1.5033,1.50295,1.50325,356800000.0
2009-06-23 13:55:00,1.5033,1.5034,1.5033,1.50335,191400000.0
2009-06-23 13:56:00,1.50335,1.50355,1.5032,1.5033,373200000.0
2009-06-23 13:57:00,1.50335,1.50355,1.5033,1.5035,234600000.0
2009-06-23 13:58:00,1.50345,1.5036,1.50325,1.5034,387100000.0
2009-06-23 13:59:00,1.50335,1.5036,1.5033,1.5033,501200000.0
2009-06-23 14:00:00,1.5033,1.5034,1.5033,1.5033,341200000.0
2009-06-23 14:01:00,1.5033,1.5034,1.5033,1.5034,190000000.0
2009-06-23 14:02:00,1.50335,1.5034,1.50325,1.50325,146200000.0
2009-06-23 14:03:00,1.5033,1.5033,1.50305,1.50315,392800000.0
2009-06-23 14:04:00,1.50315,1.5033,1.50305,1.5031,363000000.0
2009-06-23 14:05:00,1.5031,1.50325,1.50305,1.5032,567799999.0
2009-06-23 14:06:00,1.5032,1.5032,1.503,1.5031,406800000.0
2009-06-23 14:07:00,1.5031,1.5033,1.50305,1.5033,336000000.0
2009-06-23 14:08:00,1.5033,1.50335,1.5032,1.5032,361200001.0
2009-06-23 14:09:00,1.5032,1.50345,1.5032,1.5034,520200000.0
2009-06-23 14:10:00,1.5034,1.50345,1.50315,1.5033,573000000.0
2009-06-23 14:11:00,1.5033,1.5033,1.5029,1.5031,716800000.0
2009-06-23 14:12:00,1.5031,1.50325,1.50305,1.5032,361200000.0
2009-06-23 14:13:00,1.5032,1.5032,1.5031,1.5032,392000000.0
2009-06-23 14:14:00,1.5032,1.5033,1.50305,1.5031,345400002.0
2009-06-23 14:15:00,1.50305,1.5031,1.50285,1.50285,545000000.0
2009-06-23 14:16:00,1.50295,1.5031,1.5027,1.5031,495600000.0
2009-06-23 14:17:00,1.503,1.50315,1.50285,1.50285,597200000.0
2009-06-23 14:18:00,1.50275,1.5029,1.50245,1.5025,392500000.0
2009-06-23 14:19:00,1.5025,1.50265,1.50225,1.50225,455600000.0
2009-06-23 14:20:00,1.50225,1.5025,1.50225,1.50245,486200000.0
2009-06-23 14:21:00,1.50245,1.50265,1.50225,1.5024,526700000.0
2009-06-23 14:22:00,1.50235,1.50255,1.50225,1.5024,522000000.0
2009-06-23 14:23:00,1.5024,1.5028,1.5024,1.5028,322400000.0
2009-06-23 14:24:00,1.50275,1.50295,1.5026,1.5028,658400000.0
2009-06-23 14:25:00,1.5028,1.50285,1.50275,1.5028,488600000.0
2009-06-23 14:26:00,1.5028,1.503,1.50275,1.5029,603200000.0
2009-06-23 14:27:00,1.5029,1.50305,1.50285,1.50285,542600000.0
2009-06-23 14:28:00,1.50285,1.503,1.50285,1.50295,447000000.0
2009-06-23 14:29:00,1.50295,1.50305,1.50295,1.50305,399400000.0
2009-06-23 14:30:00,1.50305,1.50315,1.503,1.503,606000000.0
2009-06-23 14:31:00,1.503,1.50305,1.503,1.503,589800000.0
2009-06-23 14:32:00,1.503,1.5031,1.5029,1.503,464400000.0
2009-06-23 14:33:00,1.503,1.5031,1.5029,1.5029,256400000.0
2009-06-23 14:34:00,1.503,1.503,1.5029,1.50295,399800000.0
2009-06-23 14:35:00,1.50295,1.5031,1.50285,1.5029,384200000.0
2009-06-23 14:36:00,1.5029,1.50305,1.50285,1.50305,493000000.0
2009-06-23 14:37:00,1.50305,1.50325,1.503,1.50315,564200000.0
2009-06-23 14:38:00,1.5033,1.50345,1.5031,1.50315,539200000.0
2009-06-23 14:39:00,1.50315,1.50325,1.503,1.503,356400000.0
2009-06-23 14:40:00,1.503,1.5031,1.50295,1.50305,339800000.0
2009-06-23 14:41:00,1.50305,1.50315,1.5028,1.5028,298600000.0
2009-06-23 14:42:00,1.5028,1.5029,1.5028,1.5029,139600000.0
2009-06-23 14:43:00,1.5028,1.503,1.5028,1.50285,217000000.0
2009-06-23 14:44:00,1.50295,1.5031,1.5029,1.50305,369600000.0
2009-06-23 14:45:00,1.50295,1.50315,1.5029,1.503,655600000.0
2009-06-23 14:46:00,1.503,1.5032,1.503,1.50305,534200000.0
2009-06-23 14:47:00,1.5031,1.5033,1.50295,1.5032,396800000.0
2009-06-23 14:48:00,1.5032,1.50335,1.5022,1.50235,504900000.0
2009-06-23 14:49:00,1.50235,1.5025,1.50215,1.5022,521600000.0
2009-06-23 14:50:00,1.5022,1.50245,1.50215,1.5022,574000000.0
2009-06-23 14:51:00,1.5022,1.5025,1.5022,1.5023,449600000.0
2009-06-23 14:52:00,1.50235,1.5025,1.5022,1.50235,306399999.0
2009-06-23 14:53:00,1.50245,1.50265,1.50225,1.50265,237199999.0
2009-06-23 14:54:00,1.50265,1.50275,1.50235,1.5027,400200000.0
2009-06-23 14:55:00,1.5027,1.50285,1.50255,1.50255,308400000.0
2009-06-23 14:56:00,1.50255,1.50285,1.5025,1.50265,171800000.0
2009-06-23 14:57:00,1.50265,1.503,1.50265,1.50275,182800000.0
2009-06-23 14:58:00,1.50275,1.5029,1.50275,1.5028,440000000.0
2009-06-23 14:59:00,1.5028,1.50285,1.5026,1.5026,466200000.0
2009-06-23 15:00:00,1.5026,1.50315,1.5026,1.5028,507299999.0
2009-06-23 15:01:00,1.5028,1.5029,1.5024,1.5026,643400000.0
2009-06-23 15:02:00,1.5026,1.50275,1.50235,1.50265,556800000.0
2009-06-23 15:03:00,1.50265,1.50305,1.50265,1.503,451000000.0
2009-06-23 15:04:00,1.503,1.50305,1.50285,1.50295,712800000.0
2009-06-23 15:05:00,1.50295,1.50325,1.5029,1.503,531400000.0
2009-06-23 15:06:00,1.503,1.50305,1.50285,1.5029,500600000.0
2009-06-23 15:07:00,1.5029,1.503,1.5027,1.503,484800000.0
2009-06-23 15:08:00,1.503,1.503,1.5027,1.50275,622300001.0
2009-06-23 15:09:00,1.5028,1.5029,1.5026,1.5027,373600000.0
2009-06-23 15:10:00,1.5027,1.5029,1.50255,1.50285,407000000.0
2009-06-23 15:11:00,1.5029,1.50295,1.5029,1.5029,170000000.0
2009-06-23 15:12:00,1.5029,1.50295,1.50265,1.50275,234400000.0
2009-06-23 15:13:00,1.50275,1.50275,1.5024,1.50265,252800000.0
2009-06-23 15:14:00,1.50265,1.5028,1.50235,1.50275,223000000.0
2009-06-23 15:15:00,1.50275,1.50275,1.5024,1.50255,262100000.0
2009-06-23 15:16:00,1.50255,1.5026,1.50235,1.50245,275400000.0
2009-06-23 15:17:00,1.5026,1.5026,1.50225,1.5023,210800000.0
2009-06-23 15:18:00,1.5023,1.5025,1.50225,1.5025,339199999.0
2009-06-23 15:19:00,1.5025,1.5026,1.5024,1.5025,285400000.0
2009-06-23 15:20:00,1.5025,1.5026,1.50245,1.50255,442600000.0
2009-06-23 15:21:00,1.50255,1.5026,1.50245,1.5026,278400000.0
2009-06-23 15:22:00,1.5025,1.50265,1.5025,1.5026,583200000.0
2009-06-23 15:23:00,1.5026,1.50275,1.5025,1.5026,367600000.0
2009-06-23 15:24:00,1.50255,1.5027,1.5025,1.5026,455000003.0
2009-06-23 15:25:00,1.5026,1.5028,1.5026,1.5028,363399999.0
2009-06-23 15:26:00,1.5028,1.50295,1.50275,1.5028,146000000.0
2009-06-23 15:27:00,1.5028,1.50295,1.5028,1.50295,271600000.0
2009-06-23 15:28:00,1.50295,1.50295,1.50275,1.5028,165600000.0
2009-06-23 15:29:00,1.5028,1.503,1.50275,1.50295,404200001.0
2009-06-23 15:30:00,1.50295,1.503,1.5026,1.50275,448599999.0
2009-06-23 15:31:00,1.50275,1.50295,1.50265,1.5028,238000000.0
2009-06-23 15:32:00,1.5028,1.50285,1.5027,1.5027,107400000.0
2009-06-23 15:33:00,1.5027,1.5028,1.5027,1.5027,128800000.0
2009-06-23 15:34:00,1.50275,1.50295,1.50265,1.50295,390600000.0
2009-06-23 15:35:00,1.50295,1.50315,1.5028,1.5031,358000000.0
2009-06-23 15:36:00,1.5031,1.50325,1.5031,1.5031,512800000.0
2009-06-23 15:37:00,1.5031,1.50325,1.503,1.5031,465800000.0
2009-06-23 15:38:00,1.5031,1.50325,1.503,1.5031,442200000.0
2009-06-23 15:39:00,1.50315,1.50315,1.50295,1.503,338400000.0
2009-06-23 15:40:00,1.503,1.50315,1.503,1.503,310800000.0
2009-06-23 15:41:00,1.503,1.50315,1.503,1.503,343000000.0
2009-06-23 15:42:00,1.503,1.50305,1.50275,1.5028,413400000.0
2009-06-23 15:43:00,1.5028,1.503,1.5028,1.5029,331000000.0
2009-06-23 15:44:00,1.5029,1.50305,1.50285,1.5029,420800000.0
2009-06-23 15:45:00,1.5029,1.503,1.5029,1.50295,328800000.0
2009-06-23 15:46:00,1.5029,1.50325,1.5029,1.50325,394800000.0
2009-06-23 15:47:00,1.5033,1.50335,1.50315,1.50325,533600000.0
2009-06-23 15:48:00,1.50325,1.5033,1.50315,1.50315,348800000.0
2009-06-23 15:49:00,1.50315,1.50325,1.5031,1.5032,555400000.0
2009-06-23 15:50:00,1.5032,1.5035,1.5032,1.50325,533600000.0
2009-06-23 15:51:00,1.50335,1.50345,1.5033,1.50335,391200000.0
2009-06-23 15:52:00,1.50335,1.50345,1.5033,1.5033,507200000.0
2009-06-23 15:53:00,1.5033,1.5034,1.5032,1.5034,417200000.0
2009-06-23 15:54:00,1.5034,1.5034,1.50315,1.5032,467000000.0
2009-06-23 15:55:00,1.5032,1.5034,1.5031,1.5032,506000000.0
2009-06-23 15:56:00,1.5032,1.50335,1.5031,1.50325,535400000.0
2009-06-23 15:57:00,1.5033,1.5034,1.5033,1.50335,263600000.0
2009-06-23 15:58:00,1.50335,1.5034,1.5033,1.5034,441600000.0
2009-06-23 15:59:00,1.5034,1.5035,1.50335,1.5034,307400000.0
2009-06-23 16:00:00,1.50335,1.5035,1.5029,1.503,426600000.0
2009-06-23 16:01:00,1.503,1.5031,1.5029,1.5031,364000000.0
2009-06-23 16:02:00,1.503,1.50315,1.50285,1.5029,395800000.0
2009-06-23 16:03:00,1.5029,1.5031,1.5027,1.5028,405800000.0
2009-06-23 16:04:00,1.50285,1.5032,1.5028,1.5032,531400000.0
2009-06-23 16:05:00,1.50315,1.50335,1.5026,1.50295,865599994.0
2009-06-23 16:06:00,1.50295,1.5032,1.5027,1.5032,362399999.0
2009-06-23 16:07:00,1.5032,1.5033,1.50315,1.5032,180400000.0
2009-06-23 16:08:00,1.50315,1.5032,1.5031,1.5031,220000000.0
2009-06-23 16:09:00,1.5031,1.5031,1.50285,1.50295,433200000.0
2009-06-23 16:10:00,1.50305,1.50315,1.5029,1.50305,573600000.0
2009-06-23 16:11:00,1.503,1.5031,1.5029,1.5029,527400000.0
2009-06-23 16:12:00,1.5029,1.50315,1.5029,1.5031,397200000.0
2009-06-23 16:13:00,1.503,1.50315,1.5029,1.503,530600001.0
2009-06-23 16:14:00,1.503,1.503,1.50285,1.5029,457400000.0
2009-06-23 16:15:00,1.50285,1.503,1.50285,1.5029,304200000.0
2009-06-23 16:16:00,1.50285,1.50295,1.50265,1.50265,733999996.0
2009-06-23 16:17:00,1.50265,1.5029,1.50265,1.50265,735400006.0
2009-06-23 16:18:00,1.50265,1.5029,1.50265,1.5028,481399998.0
2009-06-23 16:19:00,1.5028,1.5028,1.50265,1.5027,406200000.0
2009-06-23 16:20:00,1.5027,1.5028,1.5027,1.5027,507800000.0
2009-06-23 16:21:00,1.5027,1.50295,1.5027,1.50285,622599998.0
2009-06-23 16:22:00,1.50285,1.50295,1.5026,1.50265,561400000.0
2009-06-23 16:23:00,1.50275,1.5029,1.5027,1.5029,476800000.0
2009-06-23 16:24:00,1.5029,1.5029,1.50275,1.5028,617800000.0
2009-06-23 16:25:00,1.5028,1.5028,1.50275,1.5028,499400000.0
2009-06-23 16:26:00,1.5028,1.5028,1.50275,1.5028,236200000.0
2009-06-23 16:27:00,1.5028,1.5028,1.50265,1.5027,340400000.0
2009-06-23 16:28:00,1.5027,1.50285,1.5026,1.5026,411800000.0
2009-06-23 16:29:00,1.5026,1.5027,1.50225,1.5024,395100000.0
2009-06-23 16:30:00,1.5024,1.5027,1.50225,1.50255,513700000.0
2009-06-23 16:31:00,1.50255,1.5027,1.5025,1.50255,413400000.0
2009-06-23 16:32:00,1.50255,1.50265,1.5025,1.5026,311800000.0
2009-06-23 16:33:00,1.5026,1.5027,1.5025,1.5026,345000000.0
2009-06-23 16:34:00,1.50255,1.5029,1.50255,1.50275,383600000.0
2009-06-23 16:35:00,1.5028,1.50295,1.50265,1.50275,486000000.0
2009-06-23 16:36:00,1.50275,1.5028,1.5026,1.5027,644200000.0
2009-06-23 16:37:00,1.5027,1.5028,1.50265,1.5027,574200000.0
2009-06-23 16:38:00,1.5028,1.5028,1.5026,1.5028,469800000.0
2009-06-23 16:39:00,1.5028,1.5028,1.5026,1.5027,293800000.0
2009-06-23 16:40:00,1.5027,1.5029,1.5026,1.5026,431400000.0
2009-06-23 16:41:00,1.5026,1.5027,1.50255,1.5026,653800000.0
2009-06-23 16:42:00,1.5026,1.50265,1.50255,1.5026,738200000.0
2009-06-23 16:43:00,1.5026,1.5027,1.5026,1.5026,226400000.0
2009-06-23 16:44:00,1.50265,1.5027,1.5025,1.5026,266000000.0
2009-06-23 16:45:00,1.5026,1.5026,1.5024,1.5025,245600000.0
2009-06-23 16:46:00,1.5025,1.5026,1.50235,1.5026,307600000.0
2009-06-23 16:47:00,1.5026,1.5026,1.50235,1.5024,207600001.0
2009-06-23 16:48:00,1.50245,1.5027,1.50235,1.5027,468000000.0
2009-06-23 16:49:00,1.5027,1.5027,1.50245,1.5025,315200000.0
2009-06-23 16:50:00,1.50255,1.5027,1.5024,1.50245,510200000.0
2009-06-23 16:51:00,1.5024,1.50265,1.5024,1.50245,765400000.0
2009-06-23 16:52:00,1.50245,1.5026,1.5024,1.5024,651399999.0
2009-06-23 16:53:00,1.5024,1.5028,1.5024,1.5028,458200000.0
2009-06-23 16:54:00,1.5027,1.50285,1.50245,1.5028,414000000.0
2009-06-23 16:55:00,1.50275,1.50285,1.5026,1.5027,592400000.0
2009-06-23 16:56:00,1.5027,1.5031,1.50265,1.50305,472199999.0
2009-06-23 16:57:00,1.5031,1.5031,1.50265,1.5028,468400000.0
2009-06-23 16:58:00,1.50275,1.5029,1.5026,1.5026,495000000.0
2009-06-23 16:59:00,1.5027,1.50325,1.50245,1.50265,582300001.0
2009-06-23 17:00:00,1.50265,1.50275,1.5022,1.5023,656500000.0
2009-06-23 17:01:00,1.5023,1.5026,1.5023,1.5026,605800001.0
2009-06-23 17:02:00,1.5026,1.50275,1.5026,1.5027,777799998.0
2009-06-23 17:03:00,1.5027,1.5027,1.50265,1.5027,1104400000.0
2009-06-23 17:04:00,1.5027,1.5027,1.5026,1.50265,557200000.0
2009-06-23 17:05:00,1.5026,1.5027,1.5026,1.50265,458200000.0
2009-06-23 17:06:00,1.50265,1.50265,1.5021,1.50235,483200000.0
2009-06-23 17:07:00,1.50235,1.50245,1.50225,1.5024,416800000.0
2009-06-23 17:08:00,1.5024,1.5025,1.5023,1.5024,438400000.0
2009-06-23 17:09:00,1.5024,1.5026,1.5024,1.5025,519200000.0
2009-06-23 17:10:00,1.50245,1.50265,1.50235,1.50245,419400000.0
2009-06-23 17:11:00,1.50245,1.50265,1.50245,1.5026,318600000.0
2009-06-23 17:12:00,1.5026,1.5027,1.5025,1.50265,523400000.0
2009-06-23 17:13:00,1.50265,1.50275,1.50265,1.50275,441000000.0
2009-06-23 17:14:00,1.5028,1.5028,1.5024,1.5026,395000000.0
2009-06-23 17:15:00,1.5026,1.5029,1.5026,1.50275,528000000.0
2009-06-23 17:16:00,1.5028,1.503,1.50265,1.50275,492200000.0
2009-06-23 17:17:00,1.50275,1.50295,1.5027,1.50295,956000000.0
2009-06-23 17:18:00,1.50295,1.503,1.50265,1.50285,689000000.0
2009-06-23 17:19:00,1.5028,1.50305,1.50275,1.50295,238000000.0
2009-06-23 17:20:00,1.503,1.50305,1.50285,1.50295,284600000.0
2009-06-23 17:21:00,1.50295,1.503,1.50295,1.50295,531199999.0
2009-06-23 17:22:00,1.50295,1.503,1.50295,1.503,340200008.0
2009-06-23 17:23:00,1.503,1.503,1.50265,1.5028,219200000.0
2009-06-23 17:24:00,1.5028,1.5029,1.50275,1.5029,214600000.0
2009-06-23 17:25:00,1.5029,1.50305,1.5029,1.50305,283800000.0
2009-06-23 17:26:00,1.50305,1.50305,1.50295,1.50295,156000000.0
2009-06-23 17:27:00,1.5029,1.5031,1.50285,1.503,256000000.0
2009-06-23 17:28:00,1.503,1.50315,1.50295,1.50315,201200000.0
2009-06-23 17:29:00,1.50315,1.5032,1.50275,1.5028,604200000.0
2009-06-23 17:30:00,1.5028,1.503,1.50255,1.5026,562000000.0
2009-06-23 17:31:00,1.50275,1.50295,1.5027,1.5028,490800000.0
2009-06-23 17:32:00,1.5028,1.50285,1.5027,1.5027,275400000.0
2009-06-23 17:33:00,1.5027,1.503,1.5027,1.50295,572200000.0
2009-06-23 17:34:00,1.50295,1.5034,1.50295,1.5032,415000000.0
2009-06-23 17:35:00,1.50325,1.5034,1.5031,1.5031,301400000.0
2009-06-23 17:36:00,1.5031,1.5032,1.503,1.50315,285000000.0
2009-06-23 17:37:00,1.5031,1.5032,1.50305,1.5031,253600000.0
2009-06-23 17:38:00,1.5031,1.50315,1.5031,1.5031,151000000.0
2009-06-23 17:39:00,1.5031,1.5033,1.5031,1.5032,229400000.0
2009-06-23 17:40:00,1.5032,1.5033,1.50315,1.5032,213600001.0
2009-06-23 17:41:00,1.5032,1.5032,1.5026,1.5027,311300000.0
2009-06-23 17:42:00,1.5027,1.50275,1.50255,1.50265,478400000.0
2009-06-23 17:43:00,1.50265,1.5028,1.5026,1.5026,439800000.0
2009-06-23 17:44:00,1.5026,1.50275,1.5026,1.5027,114600000.0
2009-06-23 17:45:00,1.5027,1.50275,1.5026,1.5027,139600000.0
2009-06-23 17:46:00,1.5027,1.5028,1.5026,1.5027,295800000.0
2009-06-23 17:47:00,1.5027,1.5027,1.50255,1.5027,178000000.0
2009-06-23 17:48:00,1.5027,1.5027,1.5025,1.5026,324800000.0
2009-06-23 17:49:00,1.5026,1.5027,1.5026,1.5027,173600000.0
2009-06-23 17:50:00,1.5027,1.5027,1.5026,1.5027,217800000.0
2009-06-23 17:51:00,1.5027,1.5027,1.50245,1.50245,307000000.0
2009-06-23 17:52:00,1.50245,1.5025,1.50245,1.50245,418600000.0
2009-06-23 17:53:00,1.50245,1.5025,1.5024,1.5025,409200000.0
2009-06-23 17:54:00,1.5025,1.50295,1.5024,1.5029,473799999.0
2009-06-23 17:55:00,1.5029,1.50295,1.5027,1.50275,522000001.0
2009-06-23 17:56:00,1.5026,1.5029,1.50255,1.50265,350400000.0
2009-06-23 17:57:00,1.5026,1.50275,1.5025,1.5026,313600000.0
2009-06-23 17:58:00,1.50255,1.5027,1.5025,1.5025,247600000.0
2009-06-23 17:59:00,1.5025,1.50275,1.5025,1.5026,351800000.0
2009-06-23 18:00:00,1.5026,1.5027,1.50245,1.5025,284000000.0
2009-06-23 18:01:00,1.5025,1.50265,1.50205,1.5021,239399996.0
2009-06-23 18:02:00,1.5021,1.5028,1.50205,1.5027,466200000.0
2009-06-23 18:03:00,1.5027,1.5029,1.50265,1.50275,386500000.0
2009-06-23 18:04:00,1.50275,1.503,1.5024,1.5025,352400000.0
2009-06-23 18:05:00,1.5025,1.5028,1.50225,1.50245,446000000.0
2009-06-23 18:06:00,1.5025,1.50255,1.502,1.50235,616900000.0
2009-06-23 18:07:00,1.5023,1.50245,1.50215,1.50215,405400000.0
2009-06-23 18:08:00,1.5022,1.50225,1.50165,1.5018,319700000.0
2009-06-23 18:09:00,1.50175,1.5018,1.50165,1.5017,364000000.0
2009-06-23 18:10:00,1.5017,1.50185,1.5015,1.5017,717000000.0
2009-06-23 18:11:00,1.5018,1.5021,1.50165,1.50195,488800000.0
2009-06-23 18:12:00,1.502,1.5022,1.50195,1.50215,166200000.0
2009-06-23 18:13:00,1.50215,1.5024,1.50215,1.50225,363400000.0
2009-06-23 18:14:00,1.50225,1.50235,1.502,1.5021,358800000.0
2009-06-23 18:15:00,1.50205,1.5023,1.502,1.502,448800006.0
2009-06-23 18:16:00,1.502,1.502,1.50195,1.502,152200000.0
2009-06-23 18:17:00,1.502,1.50205,1.50175,1.5019,348000000.0
2009-06-23 18:18:00,1.5019,1.5019,1.5017,1.5018,214600000.0
2009-06-23 18:19:00,1.5018,1.5018,1.50165,1.50175,403000000.0
2009-06-23 18:20:00,1.5017,1.5019,1.5017,1.5017,635199999.0
2009-06-23 18:21:00,1.5017,1.5019,1.50165,1.5017,729000000.0
2009-06-23 18:22:00,1.5017,1.5019,1.5017,1.5017,594200000.0
2009-06-23 18:23:00,1.5017,1.5019,1.5017,1.5018,73600000.0
2009-06-23 18:24:00,1.5018,1.5019,1.5018,1.5019,226000000.0
2009-06-23 18:25:00,1.5018,1.5019,1.50175,1.5018,190400000.0
2009-06-23 18:26:00,1.5018,1.5018,1.50155,1.5016,260800000.0
2009-06-23 18:27:00,1.5016,1.5016,1.50145,1.50155,609200007.0
2009-06-23 18:28:00,1.50155,1.50175,1.50155,1.5017,291600004.0
2009-06-23 18:29:00,1.5017,1.50175,1.50165,1.50175,140200000.0
2009-06-23 18:30:00,1.5017,1.50185,1.5017,1.50175,234200000.0
2009-06-23 18:31:00,1.50175,1.50185,1.50175,1.50175,693599991.0
2009-06-23 18:32:00,1.50175,1.5019,1.50165,1.50165,379800000.0
2009-06-23 18:33:00,1.50165,1.5018,1.5016,1.50175,241800000.0
2009-06-23 18:34:00,1.50175,1.5018,1.50145,1.50145,316400000.0
2009-06-23 18:35:00,1.50145,1.5017,1.50145,1.5015,316600000.0
2009-06-23 18:36:00,1.5015,1.5016,1.5015,1.5015,271000000.0
2009-06-23 18:37:00,1.5015,1.5017,1.50145,1.5015,328000001.0
2009-06-23 18:38:00,1.5015,1.50185,1.5015,1.5018,683800005.0
2009-06-23 18:39:00,1.5018,1.5021,1.5018,1.5019,397200003.0
2009-06-23 18:40:00,1.50185,1.50205,1.5018,1.502,393000002.0
2009-06-23 18:41:00,1.502,1.502,1.50165,1.50175,254400000.0
2009-06-23 18:42:00,1.5017,1.5019,1.5017,1.50185,441000000.0
2009-06-23 18:43:00,1.5019,1.5022,1.5018,1.5019,338400000.0
2009-06-23 18:44:00,1.50185,1.5019,1.5018,1.5019,366200000.0
2009-06-23 18:45:00,1.5019,1.50225,1.5018,1.50225,343800000.0
2009-06-23 18:46:00,1.5023,1.5023,1.5021,1.5022,252400000.0
2009-06-23 18:47:00,1.5022,1.50225,1.50205,1.5021,332000000.0
2009-06-23 18:48:00,1.50205,1.5023,1.502,1.5022,442800000.0
2009-06-23 18:49:00,1.50215,1.5023,1.50205,1.5023,442300000.0
2009-06-23 18:50:00,1.5023,1.5025,1.50215,1.50225,358200000.0
2009-06-23 18:51:00,1.5022,1.5025,1.5022,1.5023,286700000.0
2009-06-23 18:52:00,1.50225,1.5027,1.50215,1.50255,335800000.0
2009-06-23 18:53:00,1.50255,1.5028,1.5024,1.50275,416000000.0
2009-06-23 18:54:00,1.50265,1.50265,1.50215,1.50215,428200000.0
2009-06-23 18:55:00,1.50225,1.50235,1.50215,1.50225,313600000.0
2009-06-23 18:56:00,1.5022,1.5023,1.5021,1.50225,326600000.0
2009-06-23 18:57:00,1.50225,1.5023,1.50205,1.50205,167400000.0
2009-06-23 18:58:00,1.50205,1.5025,1.50205,1.50235,262600000.0
2009-06-23 18:59:00,1.50225,1.5025,1.502,1.5025,665500001.0
2009-06-23 19:00:00,1.5025,1.5027,1.50245,1.5025,313200000.0
2009-06-23 19:01:00,1.5025,1.50275,1.5024,1.5025,406599999.0
2009-06-23 19:02:00,1.5025,1.5025,1.50205,1.5024,480800000.0
2009-06-23 19:03:00,1.50245,1.50265,1.50225,1.50255,266200000.0
2009-06-23 19:04:00,1.5026,1.50265,1.5024,1.5025,219400000.0
2009-06-23 19:05:00,1.5024,1.50255,1.50205,1.50225,306200000.0
2009-06-23 19:06:00,1.50235,1.5027,1.50225,1.5026,356000000.0
2009-06-23 19:07:00,1.5026,1.5026,1.50225,1.5026,232600000.0
2009-06-23 19:08:00,1.5026,1.5026,1.5024,1.5024,238200000.0
2009-06-23 19:09:00,1.5024,1.50255,1.50235,1.50255,198200000.0
2009-06-23 19:10:00,1.50255,1.50255,1.50205,1.50235,288000000.0
2009-06-23 19:11:00,1.5022,1.5025,1.5021,1.50225,318800000.0
2009-06-23 19:12:00,1.50215,1.50225,1.502,1.502,280200000.0
2009-06-23 19:13:00,1.502,1.5024,1.502,1.50235,210600000.0
2009-06-23 19:14:00,1.5025,1.5025,1.50215,1.50215,202800000.0
2009-06-23 19:15:00,1.5022,1.50225,1.502,1.5021,280200000.0
2009-06-23 19:16:00,1.50215,1.50215,1.502,1.5021,261000000.0
2009-06-23 19:17:00,1.50205,1.50215,1.502,1.50215,174400000.0
2009-06-23 19:18:00,1.50215,1.50225,1.5021,1.5021,117000000.0
2009-06-23 19:19:00,1.50215,1.50235,1.5021,1.5022,246800000.0
2009-06-23 19:20:00,1.5023,1.5027,1.50215,1.5025,599600012.0
2009-06-23 19:21:00,1.50245,1.50255,1.5022,1.5023,164800000.0
2009-06-23 19:22:00,1.50235,1.50255,1.50225,1.50235,118000000.0
2009-06-23 19:23:00,1.5024,1.5025,1.5022,1.50225,217800000.0
2009-06-23 19:24:00,1.50225,1.50225,1.5022,1.50225,107400000.0
2009-06-23 19:25:00,1.50225,1.50245,1.50215,1.50245,141200000.0
2009-06-23 19:26:00,1.50245,1.50245,1.50225,1.5024,185200000.0
2009-06-23 19:27:00,1.50235,1.50245,1.5023,1.5024,105000000.0
2009-06-23 19:28:00,1.50235,1.50245,1.5022,1.5022,223800000.0
2009-06-23 19:29:00,1.5022,1.5023,1.5022,1.50225,162200000.0
2009-06-23 19:30:00,1.5023,1.5024,1.50205,1.5024,158600000.0
2009-06-23 19:31:00,1.5024,1.50255,1.5023,1.5025,148600000.0
2009-06-23 19:32:00,1.50255,1.50255,1.50205,1.5023,269400000.0
2009-06-23 19:33:00,1.5024,1.50255,1.5023,1.5024,162400000.0
2009-06-23 19:34:00,1.5024,1.50255,1.5024,1.50245,216000000.0
2009-06-23 19:35:00,1.50245,1.50245,1.5024,1.50245,69000000.0
2009-06-23 19:36:00,1.50245,1.50245,1.5021,1.5022,292200000.0
2009-06-23 19:37:00,1.5022,1.50225,1.5021,1.5021,249600000.0
2009-06-23 19:38:00,1.5022,1.50235,1.5021,1.50235,76200000.0
2009-06-23 19:39:00,1.50235,1.50255,1.5023,1.5025,300200000.0
2009-06-23 19:40:00,1.5025,1.5026,1.5023,1.50245,274200000.0
2009-06-23 19:41:00,1.50245,1.50245,1.5024,1.50245,172400000.0
2009-06-23 19:42:00,1.5024,1.50245,1.5023,1.50235,189200000.0
2009-06-23 19:43:00,1.50235,1.5024,1.5023,1.5024,89600000.0
2009-06-23 19:44:00,1.50245,1.5025,1.50205,1.50205,279800000.0
2009-06-23 19:45:00,1.5022,1.5022,1.5021,1.5021,246200000.0
2009-06-23 19:46:00,1.50215,1.5022,1.50205,1.50215,273800000.0
2009-06-23 19:47:00,1.5021,1.50225,1.502,1.5021,226400000.0
2009-06-23 19:48:00,1.502,1.5021,1.502,1.50205,286600000.0
2009-06-23 19:49:00,1.5021,1.5022,1.502,1.502,302800000.0
2009-06-23 19:50:00,1.502,1.5021,1.502,1.5021,207000000.0
2009-06-23 19:51:00,1.502,1.50225,1.50195,1.502,258800000.0
2009-06-23 19:52:00,1.502,1.5022,1.502,1.502,99000000.0
2009-06-23 19:53:00,1.5021,1.5022,1.502,1.502,246200000.0
2009-06-23 19:54:00,1.5021,1.5021,1.502,1.502,116400000.0
2009-06-23 19:55:00,1.50205,1.5021,1.502,1.50205,134600000.0
2009-06-23 19:56:00,1.502,1.50205,1.5018,1.5019,294000000.0
2009-06-23 19:57:00,1.5019,1.5021,1.5017,1.5019,308800000.0
2009-06-23 19:58:00,1.50195,1.502,1.50165,1.5017,230000000.0
2009-06-23 19:59:00,1.50165,1.50175,1.50165,1.50175,153600002.0
2009-06-23 20:00:00,1.5017,1.5019,1.50165,1.5018,314600001.0
2009-06-23 20:01:00,1.5018,1.5018,1.50165,1.50165,240400000.0
2009-06-23 20:02:00,1.50175,1.5018,1.5017,1.5018,137800000.0
2009-06-23 20:03:00,1.5019,1.50205,1.50185,1.502,137600000.0
2009-06-23 20:04:00,1.502,1.502,1.5017,1.5018,197400000.0
2009-06-23 20:05:00,1.5018,1.5019,1.5017,1.5017,291600000.0
2009-06-23 20:06:00,1.50175,1.50185,1.50165,1.5017,159200000.0
2009-06-23 20:07:00,1.50175,1.50195,1.50165,1.50195,138200000.0
2009-06-23 20:08:00,1.50195,1.50205,1.50185,1.5019,200200000.0
2009-06-23 20:09:00,1.5019,1.502,1.50185,1.50195,85400000.0
2009-06-23 20:10:00,1.502,1.5021,1.50185,1.50185,73800000.0
2009-06-23 20:11:00,1.50185,1.5019,1.50175,1.5019,79600000.0
2009-06-23 20:12:00,1.5019,1.5021,1.5019,1.502,184600000.0
2009-06-23 20:13:00,1.502,1.5021,1.50185,1.50185,300000000.0
2009-06-23 20:14:00,1.50185,1.50215,1.50185,1.5021,244200000.0
2009-06-23 20:15:00,1.5021,1.50215,1.5019,1.502,231600000.0
2009-06-23 20:16:00,1.502,1.5022,1.502,1.5022,237600000.0
2009-06-23 20:17:00,1.5022,1.50225,1.5021,1.5022,231400000.0
2009-06-23 20:18:00,1.5023,1.5024,1.5021,1.50215,331600000.0
2009-06-23 20:19:00,1.50215,1.50215,1.50205,1.5021,282400000.0
2009-06-23 20:20:00,1.50215,1.50215,1.5021,1.5021,168800000.0
2009-06-23 20:21:00,1.5019,1.5021,1.50185,1.502,310400000.0
2009-06-23 20:22:00,1.50205,1.5023,1.502,1.50215,187800000.0
2009-06-23 20:23:00,1.5022,1.5023,1.5021,1.5022,128000000.0
2009-06-23 20:24:00,1.5022,1.5022,1.50195,1.50195,124000000.0
2009-06-23 20:25:00,1.50195,1.5023,1.50195,1.5022,268800000.0
2009-06-23 20:26:00,1.5021,1.5023,1.502,1.502,188000000.0
2009-06-23 20:27:00,1.502,1.50215,1.5019,1.5019,338200000.0
2009-06-23 20:28:00,1.5021,1.5021,1.50165,1.5017,375600000.0
2009-06-23 20:29:00,1.50175,1.5018,1.5017,1.5017,172200000.0
2009-06-23 20:30:00,1.5017,1.5019,1.5017,1.5018,160200000.0
2009-06-23 20:31:00,1.5018,1.50205,1.5017,1.5019,463800000.0
2009-06-23 20:32:00,1.5019,1.5019,1.50165,1.5017,255000000.0
2009-06-23 20:33:00,1.5017,1.50175,1.5016,1.50175,133000000.0
2009-06-23 20:34:00,1.5018,1.5018,1.50165,1.50175,196400000.0
2009-06-23 20:35:00,1.5017,1.5018,1.50165,1.5017,183200000.0
2009-06-23 20:36:00,1.5017,1.502,1.50165,1.5019,110600000.0
2009-06-23 20:37:00,1.50195,1.50215,1.5019,1.50205,209800000.0
2009-06-23 20:38:00,1.50205,1.50205,1.502,1.502,65400000.0
2009-06-23 20:39:00,1.502,1.5023,1.50195,1.50205,250000000.0
2009-06-23 20:40:00,1.50195,1.50225,1.50175,1.502,246600000.0
2009-06-23 20:41:00,1.50205,1.5022,1.50195,1.502,323200000.0
2009-06-23 20:42:00,1.502,1.50225,1.502,1.5022,242400000.0
2009-06-23 20:43:00,1.5021,1.5022,1.502,1.5021,250600000.0
2009-06-23 20:44:00,1.50205,1.5023,1.50205,1.50215,215400000.0
2009-06-23 20:45:00,1.5021,1.5022,1.50185,1.50205,281400000.0
2009-06-23 20:46:00,1.50205,1.5022,1.502,1.50205,211000000.0
2009-06-23 20:47:00,1.50205,1.50215,1.50185,1.50205,206800000.0
2009-06-23 20:48:00,1.50205,1.50215,1.50195,1.50195,221200000.0
2009-06-23 20:49:00,1.50195,1.5021,1.50195,1.502,176400000.0
2009-06-23 20:50:00,1.502,1.5021,1.50165,1.50175,408400000.0
2009-06-23 20:51:00,1.50175,1.5024,1.50175,1.5024,289800000.0
2009-06-23 20:52:00,1.50235,1.50235,1.502,1.502,234200000.0
2009-06-23 20:53:00,1.50215,1.5023,1.50205,1.5022,281600000.0
2009-06-23 20:54:00,1.50215,1.5022,1.5018,1.5021,465000000.0
2009-06-23 20:55:00,1.50205,1.5022,1.50175,1.50205,341200000.0
2009-06-23 20:56:00,1.50205,1.5022,1.50195,1.50205,260400000.0
2009-06-23 20:57:00,1.50205,1.5026,1.502,1.5026,193200000.0
2009-06-23 20:58:00,1.50245,1.5025,1.5023,1.5023,61400000.0
2009-06-23 20:59:00,1.5023,1.50265,1.5023,1.5025,283100000.0
2009-06-23 21:00:00,1.5025,1.50255,1.5023,1.50245,339600000.0
2009-06-23 21:01:00,1.50245,1.50255,1.50205,1.50205,199000000.0
2009-06-23 21:02:00,1.50205,1.50235,1.50195,1.50235,236200000.0
2009-06-23 21:03:00,1.5023,1.50235,1.50215,1.5023,128000000.0
2009-06-23 21:04:00,1.5024,1.5024,1.5022,1.5023,219000000.0
2009-06-23 21:05:00,1.5023,1.5023,1.5022,1.5022,92400000.0
2009-06-23 21:06:00,1.50225,1.5023,1.5022,1.50225,183800000.0
2009-06-23 21:07:00,1.5022,1.5024,1.5022,1.5023,214400000.0
2009-06-23 21:08:00,1.5023,1.50235,1.5022,1.5023,335000000.0
2009-06-23 21:09:00,1.5023,1.5024,1.5022,1.5022,335600000.0
2009-06-23 21:10:00,1.5022,1.50255,1.5022,1.50235,237600000.0
2009-06-23 21:11:00,1.5024,1.50245,1.50225,1.50245,169800000.0
2009-06-23 21:12:00,1.50245,1.50245,1.50225,1.50225,183600000.0
2009-06-23 21:13:00,1.50225,1.50245,1.5022,1.50225,274800000.0
2009-06-23 21:14:00,1.50225,1.5023,1.50215,1.50225,110600000.0
2009-06-23 21:15:00,1.5023,1.5024,1.5022,1.5023,274800000.0
2009-06-23 21:16:00,1.5023,1.50235,1.5022,1.5023,234400000.0
2009-06-23 21:17:00,1.5023,1.5024,1.5022,1.5024,160800000.0
2009-06-23 21:18:00,1.50235,1.5024,1.5022,1.5023,119800000.0
2009-06-23 21:19:00,1.5023,1.5024,1.5022,1.5023,350400000.0
2009-06-23 21:20:00,1.5023,1.5023,1.5023,1.5023,59000000.0
2009-06-23 21:21:00,1.5023,1.5023,1.5022,1.5022,42400000.0
2009-06-23 21:22:00,1.5022,1.5023,1.50215,1.5022,179199999.0
2009-06-23 21:23:00,1.5022,1.5024,1.5022,1.50225,314800000.0
2009-06-23 21:24:00,1.50225,1.5023,1.50225,1.50225,206400000.0
2009-06-23 21:25:00,1.50225,1.50245,1.5022,1.5024,211600000.0
2009-06-23 21:26:00,1.5024,1.5024,1.5024,1.5024,4800000.0
2009-06-23 21:27:00,1.5024,1.5025,1.5024,1.5025,70000000.0
2009-06-23 21:28:00,1.5025,1.5025,1.5023,1.50235,162200000.0
2009-06-23 21:29:00,1.50235,1.50255,1.50225,1.5023,119600000.0
2009-06-23 21:30:00,1.50235,1.5024,1.5022,1.50225,148000000.0
2009-06-23 21:31:00,1.50225,1.50225,1.50215,1.50225,131200000.0
2009-06-23 21:32:00,1.50225,1.5024,1.50225,1.50225,153200000.0
2009-06-23 21:33:00,1.50225,1.5024,1.5022,1.5023,140600000.0
2009-06-23 21:34:00,1.5023,1.50235,1.50225,1.50225,189800000.0
2009-06-23 21:35:00,1.5024,1.5024,1.50225,1.50225,76800000.0
2009-06-23 21:36:00,1.50225,1.5024,1.50225,1.50225,137000000.0
2009-06-23 21:37:00,1.50225,1.50235,1.5022,1.5022,199200000.0
2009-06-23 21:38:00,1.50225,1.5024,1.50215,1.5023,207600000.0
2009-06-23 21:39:00,1.5024,1.5024,1.50225,1.50235,180000000.0
2009-06-23 21:40:00,1.50235,1.5025,1.5023,1.5023,173400000.0
2009-06-23 21:41:00,1.50225,1.50235,1.50225,1.5023,307800000.0
2009-06-23 21:42:00,1.50235,1.50235,1.50225,1.50235,203800000.0
2009-06-23 21:43:00,1.5023,1.5023,1.50215,1.50225,192400000.0
2009-06-23 21:44:00,1.50225,1.5023,1.50215,1.5022,150600000.0
2009-06-23 21:45:00,1.5022,1.5022,1.50215,1.5022,100800000.0
2009-06-23 21:46:00,1.5023,1.5023,1.50215,1.5022,273400000.0
2009-06-23 21:47:00,1.50215,1.5022,1.5021,1.50215,242999999.0
2009-06-23 21:48:00,1.50215,1.50235,1.50215,1.5023,206400000.0
2009-06-23 21:49:00,1.50235,1.50235,1.5022,1.5022,159400000.0
2009-06-23 21:50:00,1.5022,1.5023,1.5022,1.50225,337200000.0
2009-06-23 21:51:00,1.50225,1.5023,1.5022,1.5022,105800000.0
2009-06-23 21:52:00,1.5022,1.5023,1.5022,1.5023,74400000.0
2009-06-23 21:53:00,1.50211,1.50211,1.50181,1.5021,88800000.0
2009-06-23 21:54:00,1.5023,1.5023,1.5022,1.50225,170400000.0
2009-06-23 21:55:00,1.50225,1.50225,1.50225,1.50225,14400000.0
2009-06-23 21:56:00,1.50225,1.50225,1.5022,1.5022,68600000.0
2009-06-23 21:57:00,1.5022,1.5023,1.5022,1.50225,155800000.0
2009-06-23 21:58:00,1.50225,1.50225,1.5022,1.5022,102000000.0
2009-06-23 21:59:00,1.5022,1.50235,1.50215,1.50215,244800000.0
2009-06-23 22:00:00,1.5022,1.5022,1.50215,1.50215,183199992.0
2009-06-23 22:01:00,1.5021,1.5022,1.5021,1.5022,224799997.0
2009-06-23 22:02:00,1.5022,1.50225,1.50215,1.50215,127600000.0
2009-06-23 22:03:00,1.50215,1.5022,1.50215,1.50215,380800000.0
2009-06-23 22:04:00,1.50215,1.5022,1.50215,1.5022,355600000.0
2009-06-23 22:05:00,1.5022,1.5022,1.50215,1.5022,80600000.0
2009-06-23 22:06:00,1.5022,1.5022,1.50215,1.50215,204800000.0
2009-06-23 22:07:00,1.50215,1.50215,1.50215,1.50215,109200000.0
2009-06-23 22:08:00,1.50215,1.50215,1.50205,1.50215,54200000.0
2009-06-23 22:09:00,1.50215,1.5022,1.50205,1.5022,315600000.0
2009-06-23 22:10:00,1.5022,1.5022,1.5022,1.5022,43200000.0
2009-06-23 22:11:00,1.5022,1.5022,1.5022,1.5022,76800000.0
2009-06-23 22:12:00,1.5022,1.5022,1.5022,1.5022,43200000.0
2009-06-23 22:13:00,1.5022,1.5022,1.50215,1.5022,15600000.0
2009-06-23 22:14:00,1.50179,1.50204,1.50177,1.50204,141000000.0
2009-06-23 22:15:00,1.5019,1.50193,1.50173,1.50178,28000000.0
2009-06-23 22:16:00,1.5022,1.5022,1.50215,1.5022,43200000.0
2009-06-23 22:17:00,1.5022,1.5022,1.50215,1.50215,25400000.0
2009-06-23 22:18:00,1.50215,1.5022,1.50215,1.5022,9000000.0
2009-06-23 22:19:00,1.5022,1.5022,1.5022,1.5022,4800000.0
2009-06-23 22:20:00,1.5022,1.5022,1.5022,1.5022,6400000.0
2009-06-23 22:21:00,1.5022,1.5022,1.5022,1.5022,9600000.0
2009-06-23 22:22:00,1.50215,1.5022,1.50205,1.50215,85800000.0
2009-06-23 22:23:00,1.50215,1.50215,1.50215,1.50215,14400000.0
2009-06-23 22:24:00,1.5022,1.5022,1.50205,1.50205,77200001.0
2009-06-23 22:25:00,1.50205,1.50205,1.5016,1.5017,103600001.0
2009-06-23 22:26:00,1.5017,1.5017,1.5016,1.50165,54800000.0
2009-06-23 22:27:00,1.50165,1.502,1.5016,1.502,156300000.0
2009-06-23 22:28:00,1.50185,1.50185,1.50175,1.5018,28400000.0
2009-06-23 22:29:00,1.50195,1.5021,1.50175,1.50175,90000000.0
2009-06-23 22:30:00,1.50175,1.50175,1.50165,1.50165,49600000.0
2009-06-23 22:31:00,1.5017,1.50175,1.50165,1.5017,41200000.0
2009-06-23 22:32:00,1.5017,1.50175,1.5017,1.5017,30600000.0
2009-06-23 22:33:00,1.5017,1.50185,1.5016,1.5018,126800000.0
2009-06-23 22:34:00,1.50185,1.5019,1.5016,1.5018,109400000.0
2009-06-23 22:35:00,1.50175,1.5018,1.5017,1.50175,40200000.0
2009-06-23 22:36:00,1.50175,1.50175,1.5017,1.5017,15600000.0
2009-06-23 22:37:00,1.5017,1.5017,1.50165,1.5017,12200000.0
2009-06-23 22:38:00,1.5017,1.5018,1.5017,1.5018,27200000.0
2009-06-23 22:39:00,1.5018,1.5019,1.5018,1.5018,12000000.0
2009-06-23 22:40:00,1.5018,1.5018,1.5018,1.5018,6400000.0
2009-06-23 22:41:00,1.5018,1.5019,1.5018,1.5019,8400000.0
2009-06-23 22:42:00,1.5019,1.5019,1.5016,1.5017,22500000.0
2009-06-23 22:43:00,1.5017,1.5017,1.5016,1.5017,15400000.0
2009-06-23 22:44:00,1.50165,1.5017,1.5016,1.5016,22800000.0
2009-06-23 22:45:00,1.5016,1.50165,1.5016,1.50165,88400000.0
2009-06-23 22:46:00,1.50165,1.5017,1.5016,1.5016,34000000.0
2009-06-23 22:47:00,1.5016,1.5016,1.5016,1.5016,7400000.0
2009-06-23 22:48:00,1.5016,1.5016,1.5016,1.5016,9000000.0
2009-06-23 22:49:00,1.5016,1.5017,1.5016,1.50165,59800000.0
2009-06-23 22:50:00,1.50165,1.50165,1.50155,1.50165,21600000.0
2009-06-23 22:51:00,1.50155,1.50165,1.50155,1.50165,18000000.0
2009-06-23 22:52:00,1.50165,1.5018,1.50165,1.5018,3600000.0
2009-06-23 22:53:00,1.5018,1.50185,1.50155,1.50155,118800000.0
2009-06-23 22:54:00,1.50155,1.50165,1.50155,1.50165,17800000.0
2009-06-23 22:55:00,1.50165,1.50165,1.50155,1.50155,58600000.0
2009-06-23 22:56:00,1.50155,1.50155,1.50155,1.50155,8400000.0
2009-06-23 22:57:00,1.50155,1.50155,1.50155,1.50155,4800000.0
2009-06-23 22:58:00,1.5015,1.5016,1.5015,1.5016,6400000.0
2009-06-23 22:59:00,1.5016,1.5016,1.5015,1.5016,10000000.0
2009-06-23 23:00:00,1.5015,1.5015,1.5015,1.5015,2800000.0
2009-06-23 23:01:00,1.50155,1.50155,1.5015,1.50155,5800000.0
2009-06-23 23:02:00,1.5016,1.5016,1.50155,1.5016,11000000.0
2009-06-23 23:03:00,1.5016,1.5016,1.50145,1.5016,28600000.0
2009-06-23 23:04:00,1.50155,1.50155,1.5014,1.50145,50800000.0
2009-06-23 23:05:00,1.5017,1.5017,1.50135,1.5015,45200000.0
2009-06-23 23:06:00,1.50118,1.5014,1.50118,1.50132,150200000.0
2009-06-23 23:07:00,1.5015,1.5016,1.50135,1.50135,33600000.0
2009-06-23 23:08:00,1.50155,1.5017,1.50145,1.5017,77400000.0
2009-06-23 23:09:00,1.5017,1.5018,1.5014,1.50155,38200000.0
2009-06-23 23:10:00,1.50155,1.5016,1.50155,1.5016,6200000.0
2009-06-23 23:11:00,1.5016,1.5017,1.50155,1.5017,11000000.0
2009-06-23 23:12:00,1.5016,1.50165,1.50155,1.50155,16400000.0
2009-06-23 23:13:00,1.50155,1.50155,1.50155,1.50155,14800000.0
2009-06-23 23:14:00,1.5016,1.50165,1.50155,1.5016,34600000.0
2009-06-23 23:15:00,1.5016,1.50175,1.50155,1.50175,27400000.0
2009-06-23 23:16:00,1.50165,1.50165,1.5015,1.50155,16800000.0
2009-06-23 23:17:00,1.5015,1.5017,1.50145,1.50145,43400000.0
2009-06-23 23:18:00,1.50155,1.50155,1.5015,1.5015,13600000.0
2009-06-23 23:19:00,1.50155,1.50155,1.50155,1.50155,1600000.0
2009-06-23 23:20:00,1.50117,1.50143,1.50117,1.50143,274400000.0
2009-06-23 23:21:00,1.5014,1.50148,1.50136,1.50146,187000000.0
2009-06-23 23:22:00,1.50165,1.50195,1.50165,1.5019,51200000.0
2009-06-23 23:23:00,1.50195,1.50205,1.5016,1.5016,61200000.0
2009-06-23 23:24:00,1.5016,1.50165,1.5015,1.50165,46800000.0
2009-06-23 23:25:00,1.5017,1.5019,1.50165,1.5017,72600000.0
2009-06-23 23:26:00,1.50175,1.50175,1.50165,1.5017,17600000.0
2009-06-23 23:27:00,1.5016,1.5016,1.5015,1.5015,46400000.0
2009-06-23 23:28:00,1.50155,1.5016,1.5015,1.5015,66200000.0
2009-06-23 23:29:00,1.50165,1.50185,1.50165,1.50175,23400000.0
2009-06-23 23:30:00,1.5018,1.5018,1.50175,1.50175,19400000.0
2009-06-23 23:31:00,1.50175,1.5018,1.5015,1.5016,58000000.0
2009-06-23 23:32:00,1.5016,1.5017,1.5016,1.5016,11800000.0
2009-06-23 23:33:00,1.5016,1.50165,1.5016,1.50165,6200000.0
2009-06-23 23:34:00,1.5016,1.50165,1.5016,1.50165,5200000.0
2009-06-23 23:35:00,1.5016,1.5016,1.5016,1.5016,2600000.0
2009-06-23 23:36:00,1.50165,1.50165,1.50165,1.50165,1600000.0
2009-06-23 23:37:00,1.50148,1.50148,1.50138,1.50142,437200000.0
2009-06-23 23:38:00,1.50145,1.50165,1.50145,1.50165,26000000.0
2009-06-23 23:39:00,1.50165,1.50165,1.5015,1.5015,22800000.0
2009-06-23 23:40:00,1.50155,1.50155,1.50125,1.50125,64200000.0
2009-06-23 23:41:00,1.50135,1.50155,1.5013,1.50155,574800003.0
2009-06-23 23:42:00,1.50155,1.50155,1.5015,1.5015,110000000.0
2009-06-23 23:43:00,1.5013,1.5014,1.50129,1.50134,368800000.0
2009-06-23 23:44:00,1.50155,1.50155,1.50155,1.50155,72800000.0
2009-06-23 23:45:00,1.5015,1.50155,1.5015,1.5015,30800000.0
2009-06-23 23:46:00,1.5015,1.50155,1.5015,1.50155,40800000.0
2009-06-23 23:47:00,1.50155,1.50155,1.50155,1.50155,21600000.0
2009-06-23 23:48:00,1.50155,1.50155,1.5015,1.50155,25000000.0
2009-06-23 23:49:00,1.50137,1.50143,1.50137,1.50137,57600000.0
2009-06-23 23:50:00,1.50155,1.50155,1.50155,1.50155,163200000.0
2009-06-23 23:51:00,1.5016,1.5016,1.5015,1.50155,121600000.0
2009-06-23 23:52:00,1.5016,1.5016,1.5015,1.5016,7200000.0
2009-06-23 23:53:00,1.5014,1.50151,1.50138,1.50141,38400000.0
2009-06-23 23:54:00,1.50123,1.50137,1.50121,1.50137,92800000.0
2009-06-23 23:55:00,1.5016,1.5016,1.5015,1.5016,58000000.0
2009-06-23 23:56:00,1.5015,1.5016,1.5015,1.5015,15200000.0
2009-06-23 23:57:00,1.50129,1.50142,1.50124,1.50125,147800000.0
2009-06-23 23:58:00,1.50155,1.5016,1.50155,1.5016,18799999.0
2009-06-23 23:59:00,1.50155,1.50155,1.50155,1.50155,28200000.0
2009-06-24 00:00:00,1.50155,1.50165,1.50155,1.50165,107000000.0
2009-06-24 00:01:00,1.50165,1.50165,1.50165,1.50165,77600000.0
2009-06-24 00:02:00,1.50165,1.5017,1.50165,1.5017,86800000.0
2009-06-24 00:03:00,1.5017,1.5017,1.5017,1.5017,18600000.0
2009-06-24 00:04:00,1.50152,1.5016,1.50152,1.50155,121800000.0
2009-06-24 00:05:00,1.5017,1.5017,1.5017,1.5017,19200000.0
2009-06-24 00:06:00,1.5017,1.5017,1.5017,1.5017,3600000.0
2009-06-24 00:07:00,1.5017,1.5017,1.50165,1.50165,30800000.0
2009-06-24 00:08:00,1.50165,1.50165,1.50165,1.50165,4600000.0
2009-06-24 00:09:00,1.50165,1.5017,1.50165,1.5017,6200000.0
2009-06-24 00:10:00,1.50175,1.50175,1.50175,1.50175,6000000.0
2009-06-24 00:11:00,1.50175,1.50175,1.50175,1.50175,13600000.0
2009-06-24 00:12:00,1.5015,1.50152,1.50148,1.5015,56200000.0
2009-06-24 00:13:00,1.50145,1.50145,1.50129,1.50129,12800000.0
2009-06-24 00:14:00,1.50175,1.50175,1.50175,1.50175,4800000.0
2009-06-24 00:15:00,1.50159,1.5016,1.50148,1.50152,61200000.0
2009-06-24 00:16:00,1.50165,1.5017,1.50165,1.5017,18600000.0
2009-06-24 00:17:00,1.5016,1.5016,1.5016,1.5016,4000000.0
2009-06-24 00:18:00,1.5016,1.5016,1.50155,1.50155,32800000.0
2009-06-24 00:19:00,1.50155,1.50155,1.50155,1.50155,27200000.0
2009-06-24 00:20:00,1.50155,1.50155,1.50155,1.50155,21400000.0
2009-06-24 00:21:00,1.50155,1.50155,1.5015,1.5015,26600000.0
2009-06-24 00:22:00,1.50126,1.50135,1.50113,1.5013,457800003.0
2009-06-24 00:23:00,1.5015,1.5015,1.50145,1.5015,31400000.0
2009-06-24 00:24:00,1.50135,1.50136,1.50129,1.50133,204000000.0
2009-06-24 00:25:00,1.50145,1.50145,1.50145,1.50145,45600000.0
2009-06-24 00:26:00,1.50145,1.50145,1.50145,1.50145,161400000.0
2009-06-24 00:27:00,1.50145,1.5015,1.50135,1.5015,74800000.0
2009-06-24 00:28:00,1.5015,1.5015,1.50135,1.5014,35000000.0
2009-06-24 00:29:00,1.5014,1.5014,1.5014,1.5014,22400000.0
2009-06-24 00:30:00,1.5014,1.5014,1.50135,1.50135,61999998.0
2009-06-24 00:31:00,1.50135,1.5014,1.50135,1.5014,72199999.0
2009-06-24 00:32:00,1.50145,1.5016,1.50135,1.50135,187000000.0
2009-06-24 00:33:00,1.50145,1.50145,1.50145,1.50145,12000000.0
2009-06-24 00:34:00,1.50145,1.5015,1.50145,1.50145,58200000.0
2009-06-24 00:35:00,1.50145,1.5016,1.50145,1.50155,63200000.0
2009-06-24 00:36:00,1.5015,1.50155,1.50145,1.5015,76400000.0
2009-06-24 00:37:00,1.5015,1.5015,1.5014,1.5014,17600000.0
2009-06-24 00:38:00,1.5014,1.5014,1.50135,1.50135,12800000.0
2009-06-24 00:39:00,1.5014,1.5014,1.50125,1.50135,46800000.0
2009-06-24 00:40:00,1.50088,1.50123,1.50087,1.50116,353200000.0
2009-06-24 00:41:00,1.50135,1.50135,1.5012,1.50125,53600000.0
2009-06-24 00:42:00,1.50125,1.50145,1.50125,1.5014,154600000.0
2009-06-24 00:43:00,1.5014,1.5014,1.5014,1.5014,7400000.0
2009-06-24 00:44:00,1.5014,1.5014,1.50135,1.50135,88200000.0
2009-06-24 00:45:00,1.50135,1.5018,1.50135,1.50155,103500000.0
2009-06-24 00:46:00,1.5016,1.5016,1.5016,1.5016,13000000.0
2009-06-24 00:47:00,1.5016,1.5017,1.5016,1.5017,36400000.0
2009-06-24 00:48:00,1.5017,1.5017,1.5015,1.5015,50200000.0
2009-06-24 00:49:00,1.5015,1.5015,1.5015,1.5015,15600000.0
2009-06-24 00:50:00,1.5015,1.5015,1.5015,1.5015,18200000.0
2009-06-24 00:51:00,1.5015,1.5015,1.5015,1.5015,21800000.0
2009-06-24 00:52:00,1.5015,1.5015,1.5015,1.5015,40000000.0
2009-06-24 00:53:00,1.50145,1.50145,1.50145,1.50145,27200000.0
2009-06-24 00:54:00,1.5016,1.5016,1.50135,1.5015,67200000.0
2009-06-24 00:55:00,1.5015,1.5018,1.5015,1.50175,98200000.0
2009-06-24 00:56:00,1.5017,1.5019,1.5017,1.5018,112000000.0
2009-06-24 00:57:00,1.5018,1.50185,1.5018,1.50185,8800000.0
2009-06-24 00:58:00,1.50185,1.50185,1.50175,1.50185,35800000.0
2009-06-24 00:59:00,1.50185,1.50195,1.5017,1.50185,177200000.0
2009-06-24 01:00:00,1.50185,1.50185,1.50185,1.50185,145600000.0
2009-06-24 01:01:00,1.5015,1.5016,1.50145,1.5016,60200000.0
2009-06-24 01:02:00,1.5016,1.5016,1.5016,1.5016,9600000.0
2009-06-24 01:03:00,1.5016,1.5016,1.50155,1.50155,172000000.0
2009-06-24 01:04:00,1.50155,1.50155,1.50155,1.50155,106400000.0
2009-06-24 01:05:00,1.50155,1.5016,1.50155,1.50155,93600000.0
2009-06-24 01:06:00,1.50145,1.50155,1.50145,1.50155,50800000.0
2009-06-24 01:07:00,1.50165,1.50175,1.5016,1.50165,108200000.0
2009-06-24 01:08:00,1.50165,1.50165,1.50165,1.50165,38000000.0
2009-06-24 01:09:00,1.50155,1.50155,1.5014,1.5014,119000000.0
2009-06-24 01:10:00,1.50145,1.50145,1.5012,1.50125,211600000.0
2009-06-24 01:11:00,1.50125,1.50135,1.50125,1.5013,34000000.0
2009-06-24 01:12:00,1.50145,1.50145,1.50145,1.50145,6000000.0
2009-06-24 01:13:00,1.5014,1.5016,1.5012,1.5014,198600000.0
2009-06-24 01:14:00,1.50145,1.50145,1.5013,1.5013,57000000.0
2009-06-24 01:15:00,1.50135,1.50135,1.5013,1.5013,24200000.0
2009-06-24 01:16:00,1.50135,1.50135,1.5013,1.5013,54200000.0
2009-06-24 01:17:00,1.5013,1.5014,1.5012,1.5014,56600000.0
2009-06-24 01:18:00,1.5014,1.50145,1.5012,1.5012,72600000.0
2009-06-24 01:19:00,1.5012,1.5013,1.5012,1.5013,29600000.0
2009-06-24 01:20:00,1.5013,1.5013,1.5013,1.5013,4000000.0
2009-06-24 01:21:00,1.5013,1.5013,1.50115,1.50115,55800000.0
2009-06-24 01:22:00,1.50125,1.50125,1.50125,1.50125,4000000.0
2009-06-24 01:23:00,1.50125,1.50125,1.50125,1.50125,4000000.0
2009-06-24 01:24:00,1.50125,1.50125,1.50115,1.50125,87000000.0
2009-06-24 01:25:00,1.5012,1.50125,1.5012,1.50125,161800000.0
2009-06-24 01:26:00,1.50125,1.5015,1.50125,1.50145,77200000.0
2009-06-24 01:27:00,1.50145,1.50145,1.50135,1.50145,21600000.0
2009-06-24 01:28:00,1.50145,1.50145,1.50145,1.50145,11400000.0
2009-06-24 01:29:00,1.5011,1.50119,1.5009,1.50116,176600002.0
2009-06-24 01:30:00,1.50145,1.50145,1.50145,1.50145,4000000.0
2009-06-24 01:31:00,1.50145,1.50155,1.50145,1.5015,59200000.0
2009-06-24 01:32:00,1.5014,1.50165,1.5014,1.50155,133200000.0
2009-06-24 01:33:00,1.5016,1.50165,1.5016,1.50165,56200000.0
2009-06-24 01:34:00,1.5016,1.5016,1.5016,1.5016,11200000.0
2009-06-24 01:35:00,1.5016,1.50165,1.5016,1.5016,36200000.0
2009-06-24 01:36:00,1.5017,1.50195,1.5017,1.50185,115600000.0
2009-06-24 01:37:00,1.50185,1.50205,1.5017,1.5019,264700000.0
2009-06-24 01:38:00,1.5018,1.50195,1.5017,1.5019,106800000.0
2009-06-24 01:39:00,1.5019,1.5019,1.50175,1.50175,58000000.0
2009-06-24 01:40:00,1.50157,1.50162,1.50147,1.50157,321600001.0
2009-06-24 01:41:00,1.50175,1.50175,1.5017,1.5017,21600000.0
2009-06-24 01:42:00,1.5017,1.50175,1.5017,1.50175,21600000.0
2009-06-24 01:43:00,1.50185,1.50185,1.5018,1.5018,5800000.0
2009-06-24 01:44:00,1.50175,1.50175,1.50165,1.50165,145400000.0
2009-06-24 01:45:00,1.50165,1.50165,1.50165,1.50165,20200000.0
2009-06-24 01:46:00,1.5017,1.5017,1.50165,1.50165,26200000.0
2009-06-24 01:47:00,1.5017,1.5017,1.5017,1.5017,48000000.0
2009-06-24 01:48:00,1.5017,1.5017,1.50155,1.50165,144800000.0
2009-06-24 01:49:00,1.50165,1.50165,1.5015,1.5015,70400000.0
2009-06-24 01:50:00,1.50145,1.50155,1.50145,1.5015,169800001.0
2009-06-24 01:51:00,1.5015,1.50165,1.50145,1.50155,249800000.0
2009-06-24 01:52:00,1.50155,1.50155,1.5014,1.50145,212400001.0
2009-06-24 01:53:00,1.50145,1.50145,1.5013,1.5013,128000000.0
2009-06-24 01:54:00,1.5013,1.50135,1.5013,1.5013,37600000.0
2009-06-24 01:55:00,1.5014,1.5014,1.50135,1.50135,74800000.0
2009-06-24 01:56:00,1.50135,1.5016,1.50135,1.50155,143000000.0
2009-06-24 01:57:00,1.5017,1.5017,1.5017,1.5017,30600000.0
2009-06-24 01:58:00,1.5017,1.5019,1.5017,1.50185,24200000.0
2009-06-24 01:59:00,1.5019,1.5019,1.50175,1.50175,50800000.0
2009-06-24 02:00:00,1.50175,1.5018,1.50165,1.5018,155400000.0
2009-06-24 02:01:00,1.5018,1.50195,1.5013,1.5014,254000000.0
2009-06-24 02:02:00,1.5014,1.5015,1.50135,1.5015,103000000.0
2009-06-24 02:03:00,1.5015,1.5017,1.5015,1.50155,218800000.0
2009-06-24 02:04:00,1.5016,1.5017,1.50155,1.5016,110600000.0
2009-06-24 02:05:00,1.5016,1.50165,1.5015,1.5016,150400000.0
2009-06-24 02:06:00,1.50165,1.5019,1.5015,1.50165,284200000.0
2009-06-24 02:07:00,1.50165,1.50175,1.5016,1.50165,161200000.0
2009-06-24 02:08:00,1.50165,1.5018,1.50155,1.5018,333600000.0
2009-06-24 02:09:00,1.5018,1.5018,1.5018,1.5018,156800000.0
2009-06-24 02:10:00,1.5018,1.502,1.5017,1.5019,438800000.0
2009-06-24 02:11:00,1.5019,1.5019,1.5018,1.5018,356800000.0
2009-06-24 02:12:00,1.5018,1.50185,1.5018,1.5018,174600000.0
2009-06-24 02:13:00,1.5019,1.5019,1.5018,1.50185,162400000.0
2009-06-24 02:14:00,1.50175,1.502,1.50175,1.50195,238400000.0
2009-06-24 02:15:00,1.502,1.5021,1.50165,1.50185,142500000.0
2009-06-24 02:16:00,1.50185,1.5019,1.50175,1.5019,76000000.0
2009-06-24 02:17:00,1.5019,1.502,1.5018,1.50195,121600000.0
2009-06-24 02:18:00,1.50195,1.502,1.50175,1.50185,145600000.0
2009-06-24 02:19:00,1.5018,1.50185,1.5016,1.50175,348600000.0
2009-06-24 02:20:00,1.50175,1.50175,1.50155,1.50165,186400000.0
2009-06-24 02:21:00,1.5017,1.50175,1.50155,1.5017,92000000.0
2009-06-24 02:22:00,1.5017,1.5017,1.5016,1.5016,124800000.0
2009-06-24 02:23:00,1.5016,1.5017,1.50155,1.50155,343800000.0
2009-06-24 02:24:00,1.50155,1.5017,1.50155,1.5016,127000000.0
2009-06-24 02:25:00,1.5016,1.5017,1.5016,1.5017,8800000.0
2009-06-24 02:26:00,1.50175,1.5018,1.5016,1.50175,158800000.0
2009-06-24 02:27:00,1.50175,1.5018,1.5017,1.50175,100800000.0
2009-06-24 02:28:00,1.5017,1.5017,1.50155,1.50165,171800000.0
2009-06-24 02:29:00,1.50165,1.5017,1.5016,1.5017,376000000.0
2009-06-24 02:30:00,1.5017,1.5017,1.5016,1.5017,111200000.0
2009-06-24 02:31:00,1.5017,1.5017,1.50155,1.5016,241600000.0
2009-06-24 02:32:00,1.5016,1.5017,1.5016,1.5017,218800000.0
2009-06-24 02:33:00,1.5017,1.5017,1.5016,1.5017,236000000.0
2009-06-24 02:34:00,1.5017,1.5019,1.5016,1.5018,235600000.0
2009-06-24 02:35:00,1.5018,1.5018,1.5017,1.5018,124000000.0
2009-06-24 02:36:00,1.50175,1.5019,1.5017,1.5019,286600000.0
2009-06-24 02:37:00,1.5019,1.5019,1.5018,1.50185,147200000.0
2009-06-24 02:38:00,1.50185,1.50185,1.5018,1.50185,196800000.0
2009-06-24 02:39:00,1.5018,1.5019,1.5018,1.50185,132000000.0
2009-06-24 02:40:00,1.50185,1.5019,1.50165,1.50165,289600000.0
2009-06-24 02:41:00,1.50165,1.5018,1.50165,1.5017,331000000.0
2009-06-24 02:42:00,1.50175,1.50185,1.5017,1.5017,200000000.0
2009-06-24 02:43:00,1.5017,1.5019,1.5017,1.5018,316800000.0
2009-06-24 02:44:00,1.5018,1.50185,1.5017,1.50185,88400000.0
2009-06-24 02:45:00,1.50185,1.50185,1.5012,1.50165,258800000.0
2009-06-24 02:46:00,1.50165,1.5017,1.50165,1.50165,76800000.0
2009-06-24 02:47:00,1.5017,1.5019,1.5017,1.5019,100400000.0
2009-06-24 02:48:00,1.5019,1.50195,1.5017,1.5018,120800000.0
2009-06-24 02:49:00,1.5017,1.50195,1.5015,1.50155,317200000.0
2009-06-24 02:50:00,1.50155,1.5017,1.5014,1.50165,140000000.0
2009-06-24 02:51:00,1.50165,1.5018,1.50155,1.5016,208000000.0
2009-06-24 02:52:00,1.50165,1.50165,1.5015,1.50155,219200000.0
2009-06-24 02:53:00,1.5016,1.5017,1.5016,1.50165,38800000.0
2009-06-24 02:54:00,1.5016,1.50175,1.50135,1.5017,386800000.0
2009-06-24 02:55:00,1.50175,1.5019,1.50175,1.50185,144800000.0
2009-06-24 02:56:00,1.50185,1.502,1.5017,1.50175,92800000.0
2009-06-24 02:57:00,1.50175,1.5019,1.50175,1.50185,85200000.0
2009-06-24 02:58:00,1.50185,1.50185,1.5017,1.5018,202400000.0
2009-06-24 02:59:00,1.5018,1.50185,1.5018,1.5018,97600000.0
2009-06-24 03:00:00,1.5018,1.50185,1.5018,1.5018,56800000.0
2009-06-24 03:01:00,1.5018,1.50185,1.5018,1.5018,94600000.0
2009-06-24 03:02:00,1.5018,1.50185,1.5018,1.50185,116000000.0
2009-06-24 03:03:00,1.50185,1.50185,1.5018,1.50185,156800000.0
2009-06-24 03:04:00,1.50185,1.50185,1.5018,1.50185,143400000.0
2009-06-24 03:05:00,1.50185,1.50185,1.5018,1.5018,221200000.0
2009-06-24 03:06:00,1.50185,1.50185,1.50175,1.50185,117200000.0
2009-06-24 03:07:00,1.50185,1.5019,1.50165,1.5017,206000000.0
2009-06-24 03:08:00,1.50175,1.5018,1.5016,1.5016,118400000.0
2009-06-24 03:09:00,1.5016,1.5016,1.5015,1.5015,90400000.0
2009-06-24 03:10:00,1.50155,1.50175,1.5015,1.50165,178800000.0
2009-06-24 03:11:00,1.5017,1.5017,1.5015,1.50155,40800000.0
2009-06-24 03:12:00,1.5016,1.50165,1.5015,1.5015,118400000.0
2009-06-24 03:13:00,1.5015,1.50165,1.5015,1.50165,56200000.0
2009-06-24 03:14:00,1.5016,1.50165,1.5016,1.5016,21000000.0
2009-06-24 03:15:00,1.5016,1.50165,1.5016,1.50165,93800000.0
2009-06-24 03:16:00,1.50165,1.50165,1.5016,1.5016,27400000.0
2009-06-24 03:17:00,1.50165,1.50165,1.5016,1.5016,137400000.0
2009-06-24 03:18:00,1.5016,1.5017,1.5016,1.50165,34400000.0
2009-06-24 03:19:00,1.5017,1.50185,1.5016,1.50175,58400000.0
2009-06-24 03:20:00,1.50165,1.50175,1.50165,1.5017,35600000.0
2009-06-24 03:21:00,1.5016,1.50185,1.5016,1.50175,296800000.0
2009-06-24 03:22:00,1.50175,1.50175,1.5017,1.50175,130400000.0
2009-06-24 03:23:00,1.5017,1.50175,1.5017,1.50175,44800000.0
2009-06-24 03:24:00,1.50175,1.50175,1.50165,1.5017,81400000.0
2009-06-24 03:25:00,1.5017,1.5017,1.5016,1.5017,312600000.0
2009-06-24 03:26:00,1.5017,1.5017,1.5017,1.5017,144000000.0
2009-06-24 03:27:00,1.5017,1.50175,1.50165,1.50175,98800000.0
2009-06-24 03:28:00,1.50175,1.50175,1.50165,1.5017,165400000.0
2009-06-24 03:29:00,1.50165,1.50185,1.50165,1.50175,114600000.0
2009-06-24 03:30:00,1.5018,1.50185,1.5018,1.5018,23600000.0
2009-06-24 03:31:00,1.50175,1.5018,1.50175,1.5018,63200000.0
2009-06-24 03:32:00,1.50175,1.5018,1.50175,1.5018,132600000.0
2009-06-24 03:33:00,1.5018,1.50195,1.5018,1.50185,174200000.0
2009-06-24 03:34:00,1.5018,1.50185,1.5017,1.50185,260200000.0
2009-06-24 03:35:00,1.50185,1.50185,1.50185,1.50185,44800000.0
2009-06-24 03:36:00,1.50185,1.50185,1.50175,1.50175,65600000.0
2009-06-24 03:37:00,1.50185,1.5019,1.50185,1.5019,55600000.0
2009-06-24 03:38:00,1.50195,1.50195,1.5019,1.5019,59200000.0
2009-06-24 03:39:00,1.50195,1.502,1.5019,1.50195,101200000.0
2009-06-24 03:40:00,1.5021,1.5021,1.5019,1.50195,158400000.0
2009-06-24 03:41:00,1.50205,1.50205,1.5018,1.5019,235400000.0
2009-06-24 03:42:00,1.50195,1.5021,1.50195,1.502,216400000.0
2009-06-24 03:43:00,1.502,1.502,1.50185,1.502,207200000.0
2009-06-24 03:44:00,1.502,1.502,1.50195,1.502,172800000.0
2009-06-24 03:45:00,1.502,1.5021,1.50195,1.5021,96000000.0
2009-06-24 03:46:00,1.50205,1.50205,1.50195,1.502,46400000.0
2009-06-24 03:47:00,1.502,1.50215,1.502,1.50205,84800000.0
2009-06-24 03:48:00,1.5022,1.5022,1.5019,1.50195,228000001.0
2009-06-24 03:49:00,1.502,1.5021,1.502,1.502,196800000.0
2009-06-24 03:50:00,1.502,1.50225,1.502,1.5021,181600000.0
2009-06-24 03:51:00,1.5021,1.50215,1.50195,1.5021,314200000.0
2009-06-24 03:52:00,1.50205,1.50215,1.502,1.50215,175800000.0
2009-06-24 03:53:00,1.50215,1.5023,1.502,1.5023,223400000.0
2009-06-24 03:54:00,1.5023,1.5023,1.50215,1.50225,136400000.0
2009-06-24 03:55:00,1.5022,1.50235,1.50215,1.5023,217200000.0
2009-06-24 03:56:00,1.5023,1.50235,1.5022,1.5022,243600000.0
2009-06-24 03:57:00,1.5023,1.50245,1.5022,1.5023,200400000.0
2009-06-24 03:58:00,1.5023,1.50245,1.5022,1.50225,370800000.0
2009-06-24 03:59:00,1.50225,1.5024,1.5022,1.50225,137800000.0
2009-06-24 04:00:00,1.50235,1.50245,1.50225,1.5024,215400000.0
2009-06-24 04:01:00,1.5023,1.5024,1.5022,1.5023,154600000.0
2009-06-24 04:02:00,1.50225,1.50245,1.5022,1.50235,67200000.0
2009-06-24 04:03:00,1.50245,1.5025,1.50235,1.5024,78600000.0
2009-06-24 04:04:00,1.50245,1.50255,1.5019,1.50195,258900000.0
2009-06-24 04:05:00,1.50195,1.5021,1.50195,1.50205,212400000.0
2009-06-24 04:06:00,1.50205,1.50205,1.50205,1.50205,30800000.0
2009-06-24 04:07:00,1.50215,1.50215,1.50205,1.50215,168800000.0
2009-06-24 04:08:00,1.50225,1.5023,1.502,1.5021,37600000.0
2009-06-24 04:09:00,1.5021,1.5023,1.50205,1.5021,169400000.0
2009-06-24 04:10:00,1.5021,1.50225,1.50205,1.50225,277400000.0
2009-06-24 04:11:00,1.50225,1.50245,1.5021,1.5023,283400000.0
2009-06-24 04:12:00,1.5023,1.50235,1.5022,1.5023,127400000.0
2009-06-24 04:13:00,1.5022,1.5023,1.5022,1.5023,61000000.0
2009-06-24 04:14:00,1.50225,1.5023,1.5022,1.5022,110000000.0
2009-06-24 04:15:00,1.5022,1.5023,1.50215,1.5022,289200000.0
2009-06-24 04:16:00,1.5022,1.50225,1.5022,1.5022,160800000.0
2009-06-24 04:17:00,1.50225,1.50225,1.50215,1.50225,259000000.0
2009-06-24 04:18:00,1.50225,1.50225,1.50215,1.50215,230000000.0
2009-06-24 04:19:00,1.5022,1.5022,1.5021,1.5021,173800000.0
2009-06-24 04:20:00,1.50215,1.50215,1.5021,1.50215,106000000.0
2009-06-24 04:21:00,1.50215,1.50215,1.5021,1.50215,101600000.0
2009-06-24 04:22:00,1.50215,1.50215,1.5021,1.50215,168400000.0
2009-06-24 04:23:00,1.50215,1.5023,1.50205,1.5021,192000000.0
2009-06-24 04:24:00,1.5021,1.50235,1.5021,1.5021,205000000.0
2009-06-24 04:25:00,1.5021,1.50215,1.50205,1.50215,190400000.0
2009-06-24 04:26:00,1.5021,1.50215,1.5021,1.5021,76400000.0
2009-06-24 04:27:00,1.5021,1.50215,1.5021,1.5021,204400000.0
2009-06-24 04:28:00,1.50215,1.50215,1.5021,1.50215,50400000.0
2009-06-24 04:29:00,1.50215,1.50215,1.5021,1.50215,154400000.0
2009-06-24 04:30:00,1.50215,1.50215,1.50215,1.50215,17600000.0
2009-06-24 04:31:00,1.50215,1.50215,1.5021,1.5021,104400000.0
2009-06-24 04:32:00,1.5021,1.50215,1.5021,1.5021,47400000.0
2009-06-24 04:33:00,1.5021,1.50235,1.50205,1.5021,179400000.0
2009-06-24 04:34:00,1.50215,1.50225,1.50205,1.5021,381200000.0
2009-06-24 04:35:00,1.5021,1.50215,1.5021,1.5021,284600000.0
2009-06-24 04:36:00,1.5021,1.50225,1.50205,1.5021,285000000.0
2009-06-24 04:37:00,1.5021,1.50215,1.5021,1.5021,115200000.0
2009-06-24 04:38:00,1.5022,1.50225,1.5022,1.50225,46400000.0
2009-06-24 04:39:00,1.50225,1.50225,1.5022,1.5022,82800000.0
2009-06-24 04:40:00,1.50225,1.50225,1.5022,1.50225,30400000.0
2009-06-24 04:41:00,1.50225,1.50225,1.50215,1.5022,71800000.0
2009-06-24 04:42:00,1.5022,1.50225,1.50215,1.5022,111400000.0
2009-06-24 04:43:00,1.5022,1.50225,1.50215,1.5022,106000000.0
2009-06-24 04:44:00,1.5022,1.5022,1.5022,1.5022,25200000.0
2009-06-24 04:45:00,1.5022,1.50225,1.5021,1.50215,196200000.0
2009-06-24 04:46:00,1.5022,1.50225,1.5021,1.5021,308200000.0
2009-06-24 04:47:00,1.50215,1.50225,1.50205,1.50205,245200000.0
2009-06-24 04:48:00,1.50205,1.50225,1.50205,1.5021,256800000.0
2009-06-24 04:49:00,1.5021,1.50215,1.502,1.50205,154600000.0
2009-06-24 04:50:00,1.5021,1.50225,1.5018,1.5018,155200000.0
2009-06-24 04:51:00,1.50185,1.50195,1.5017,1.5018,196000000.0
2009-06-24 04:52:00,1.50185,1.50185,1.50165,1.50165,207400000.0
2009-06-24 04:53:00,1.5017,1.50175,1.5017,1.5017,95600000.0
2009-06-24 04:54:00,1.5017,1.5017,1.5017,1.5017,37000000.0
2009-06-24 04:55:00,1.5017,1.50175,1.5016,1.50165,93800000.0
2009-06-24 04:56:00,1.50165,1.50185,1.50165,1.50175,174600000.0
2009-06-24 04:57:00,1.50175,1.50185,1.5017,1.5017,172600000.0
2009-06-24 04:58:00,1.5017,1.5018,1.5017,1.5018,209800000.0
2009-06-24 04:59:00,1.5018,1.5018,1.50165,1.5017,194200000.0
2009-06-24 05:00:00,1.5017,1.50185,1.5017,1.50175,109800000.0
2009-06-24 05:01:00,1.50175,1.5018,1.50165,1.5018,69600000.0
2009-06-24 05:02:00,1.50185,1.50195,1.50175,1.50185,160600000.0
2009-06-24 05:03:00,1.50185,1.50195,1.50185,1.50195,166200000.0
2009-06-24 05:04:00,1.502,1.50215,1.50195,1.50215,277200000.0
2009-06-24 05:05:00,1.5021,1.50215,1.50195,1.502,174000000.0
2009-06-24 05:06:00,1.502,1.50215,1.50195,1.50205,193400000.0
2009-06-24 05:07:00,1.50205,1.50215,1.50195,1.5021,149600000.0
2009-06-24 05:08:00,1.5021,1.50225,1.50205,1.50205,299200000.0
2009-06-24 05:09:00,1.50205,1.50225,1.50195,1.50205,274200000.0
2009-06-24 05:10:00,1.50205,1.50205,1.50195,1.50195,197000000.0
2009-06-24 05:11:00,1.50195,1.502,1.50195,1.50195,330600000.0
2009-06-24 05:12:00,1.5021,1.5021,1.50195,1.50195,88200000.0
2009-06-24 05:13:00,1.50195,1.50205,1.50195,1.50195,120800000.0
2009-06-24 05:14:00,1.50195,1.502,1.50195,1.50195,169000000.0
2009-06-24 05:15:00,1.50195,1.502,1.50195,1.50195,174400000.0
2009-06-24 05:16:00,1.502,1.502,1.5019,1.50195,279600000.0
2009-06-24 05:17:00,1.50195,1.50195,1.5019,1.5019,127600000.0
2009-06-24 05:18:00,1.50195,1.5022,1.50195,1.5022,47800000.0
2009-06-24 05:19:00,1.5022,1.50235,1.5022,1.5023,124000000.0
2009-06-24 05:20:00,1.5023,1.50235,1.5022,1.5022,158000000.0
2009-06-24 05:21:00,1.5022,1.50225,1.5022,1.50225,94000000.0
2009-06-24 05:22:00,1.50225,1.50245,1.50225,1.50225,200000000.0
2009-06-24 05:23:00,1.50225,1.5024,1.50225,1.50225,137200000.0
2009-06-24 05:24:00,1.50225,1.50235,1.50225,1.5023,96800000.0
2009-06-24 05:25:00,1.5023,1.50235,1.50225,1.50225,86400000.0
2009-06-24 05:26:00,1.50225,1.5023,1.50225,1.50225,61200000.0
2009-06-24 05:27:00,1.50225,1.50225,1.50225,1.50225,95200000.0
2009-06-24 05:28:00,1.50225,1.5025,1.5022,1.50225,308800000.0
2009-06-24 05:29:00,1.50225,1.50235,1.50225,1.50225,137200000.0
2009-06-24 05:30:00,1.50225,1.50235,1.50225,1.50225,121400000.0
2009-06-24 05:31:00,1.50235,1.50235,1.50225,1.50225,65000000.0
2009-06-24 05:32:00,1.5023,1.5023,1.50225,1.50225,38600000.0
2009-06-24 05:33:00,1.5023,1.5024,1.50225,1.50225,149600000.0
2009-06-24 05:34:00,1.50225,1.50235,1.5022,1.5022,196600000.0
2009-06-24 05:35:00,1.5022,1.50235,1.50215,1.50215,235200000.0
2009-06-24 05:36:00,1.50215,1.5022,1.50215,1.50215,219600000.0
2009-06-24 05:37:00,1.50215,1.5023,1.5021,1.50215,277600000.0
2009-06-24 05:38:00,1.50215,1.5023,1.50215,1.50215,317800000.0
2009-06-24 05:39:00,1.50215,1.50245,1.50215,1.5023,380200000.0
2009-06-24 05:40:00,1.5023,1.5023,1.502,1.50205,174800000.0
2009-06-24 05:41:00,1.50215,1.50225,1.50205,1.5021,212400000.0
2009-06-24 05:42:00,1.5021,1.50225,1.502,1.5021,228000000.0
2009-06-24 05:43:00,1.5021,1.50215,1.50195,1.50195,70200000.0
2009-06-24 05:44:00,1.50195,1.50205,1.50175,1.5019,260800000.0
2009-06-24 05:45:00,1.50195,1.5022,1.50195,1.50195,342200000.0
2009-06-24 05:46:00,1.50205,1.50215,1.50205,1.50205,197600000.0
2009-06-24 05:47:00,1.50205,1.5021,1.50205,1.50205,397600000.0
2009-06-24 05:48:00,1.50205,1.5022,1.50195,1.50205,341200000.0
2009-06-24 05:49:00,1.50205,1.50225,1.50205,1.50225,271000000.0
2009-06-24 05:50:00,1.50225,1.50225,1.5021,1.50215,123400000.0
2009-06-24 05:51:00,1.50215,1.5022,1.50215,1.50215,127600000.0
2009-06-24 05:52:00,1.50215,1.5024,1.50215,1.50215,197000000.0
2009-06-24 05:53:00,1.5022,1.5022,1.50205,1.5021,193800000.0
2009-06-24 05:54:00,1.50215,1.5022,1.5021,1.50215,203200000.0
2009-06-24 05:55:00,1.50225,1.50225,1.5021,1.50215,235200000.0
2009-06-24 05:56:00,1.50215,1.50215,1.5021,1.50215,157600000.0
2009-06-24 05:57:00,1.50215,1.5024,1.5021,1.5021,342000000.0
2009-06-24 05:58:00,1.5022,1.50225,1.5021,1.5022,427200000.0
2009-06-24 05:59:00,1.5022,1.5022,1.5021,1.5021,193400000.0
2009-06-24 06:00:00,1.5021,1.50215,1.50205,1.50205,293800000.0
2009-06-24 06:01:00,1.5021,1.5021,1.50205,1.5021,633400000.0
2009-06-24 06:02:00,1.50215,1.5022,1.5021,1.5021,79600000.0
2009-06-24 06:03:00,1.50215,1.5022,1.5021,1.50215,138800000.0
2009-06-24 06:04:00,1.5021,1.5021,1.5021,1.5021,3200000.0
2009-06-24 06:05:00,1.5021,1.5021,1.50205,1.5021,93600000.0
2009-06-24 06:06:00,1.502,1.5021,1.502,1.502,49200000.0
2009-06-24 06:07:00,1.5021,1.5021,1.502,1.5021,111800000.0
2009-06-24 06:08:00,1.5021,1.5021,1.502,1.5021,79400000.0
2009-06-24 06:09:00,1.5021,1.5021,1.502,1.50205,71200000.0
2009-06-24 06:10:00,1.5021,1.5021,1.502,1.502,185000000.0
2009-06-24 06:11:00,1.502,1.5022,1.502,1.5021,206800000.0
2009-06-24 06:12:00,1.5021,1.5021,1.502,1.502,98600000.0
2009-06-24 06:13:00,1.5021,1.5021,1.5021,1.5021,221400000.0
2009-06-24 06:14:00,1.5021,1.5021,1.50205,1.5021,79000000.0
2009-06-24 06:15:00,1.5021,1.50215,1.50205,1.5021,228200000.0
2009-06-24 06:16:00,1.50215,1.50215,1.5021,1.50215,101600000.0
2009-06-24 06:17:00,1.50225,1.50225,1.5021,1.50215,35400000.0
2009-06-24 06:18:00,1.50215,1.50215,1.50215,1.50215,27200000.0
2009-06-24 06:19:00,1.50215,1.50215,1.50215,1.50215,70000000.0
2009-06-24 06:20:00,1.50215,1.50215,1.5021,1.5021,152400000.0
2009-06-24 06:21:00,1.5021,1.50215,1.50205,1.50215,234200000.0
2009-06-24 06:22:00,1.50215,1.5022,1.50215,1.5022,88000000.0
2009-06-24 06:23:00,1.50215,1.5022,1.50215,1.50215,39600000.0
2009-06-24 06:24:00,1.5022,1.5022,1.50215,1.50215,44800000.0
2009-06-24 06:25:00,1.50191,1.502,1.50166,1.50192,202800000.0
2009-06-24 06:26:00,1.50215,1.50215,1.50195,1.50205,76400000.0
2009-06-24 06:27:00,1.5021,1.5021,1.50205,1.50205,114000000.0
2009-06-24 06:28:00,1.50205,1.50215,1.502,1.50205,290000000.0
2009-06-24 06:29:00,1.5021,1.50215,1.50205,1.5021,170600000.0
2009-06-24 06:30:00,1.50215,1.5023,1.50195,1.50195,260400000.0
2009-06-24 06:31:00,1.50195,1.5021,1.50195,1.50195,340200000.0
2009-06-24 06:32:00,1.50195,1.50215,1.50195,1.50215,107600000.0
2009-06-24 06:33:00,1.50215,1.5022,1.50195,1.50205,289400000.0
2009-06-24 06:34:00,1.5021,1.5022,1.50195,1.5021,495000000.0
2009-06-24 06:35:00,1.50215,1.50215,1.50195,1.50205,351800000.0
2009-06-24 06:36:00,1.50205,1.5022,1.502,1.50205,308000000.0
2009-06-24 06:37:00,1.50205,1.50225,1.502,1.5022,381200000.0
2009-06-24 06:38:00,1.50225,1.5023,1.50205,1.50215,446200000.0
2009-06-24 06:39:00,1.5022,1.5022,1.50195,1.50205,193200000.0
2009-06-24 06:40:00,1.50205,1.50215,1.50195,1.50195,180800000.0
2009-06-24 06:41:00,1.50195,1.5021,1.50195,1.50205,359400000.0
2009-06-24 06:42:00,1.50195,1.502,1.50195,1.50195,114600000.0
2009-06-24 06:43:00,1.50195,1.50205,1.50195,1.50195,133600000.0
2009-06-24 06:44:00,1.50195,1.5021,1.50195,1.5021,214600000.0
2009-06-24 06:45:00,1.5021,1.5022,1.50205,1.50205,304600000.0
2009-06-24 06:46:00,1.50205,1.5021,1.50205,1.5021,167200000.0
2009-06-24 06:47:00,1.5021,1.5021,1.50205,1.5021,287000000.0
2009-06-24 06:48:00,1.5021,1.5022,1.50205,1.5021,275000000.0
2009-06-24 06:49:00,1.5021,1.50225,1.50205,1.50205,107000000.0
2009-06-24 06:50:00,1.50205,1.5021,1.50205,1.50205,78400000.0
2009-06-24 06:51:00,1.50205,1.50215,1.50205,1.50205,172000000.0
2009-06-24 06:52:00,1.50205,1.50205,1.502,1.50205,254400000.0
2009-06-24 06:53:00,1.50205,1.50205,1.50195,1.50195,191600000.0
2009-06-24 06:54:00,1.50205,1.50215,1.50195,1.50205,159800000.0
2009-06-24 06:55:00,1.50205,1.50205,1.502,1.502,125600000.0
2009-06-24 06:56:00,1.502,1.502,1.50195,1.50195,187200000.0
2009-06-24 06:57:00,1.50195,1.5022,1.5019,1.502,222200000.0
2009-06-24 06:58:00,1.502,1.50205,1.502,1.50205,198400000.0
2009-06-24 06:59:00,1.50205,1.50205,1.50205,1.50205,9600000.0
2009-06-24 07:00:00,1.50205,1.50205,1.50205,1.50205,41600000.0
2009-06-24 07:01:00,1.50205,1.50205,1.502,1.50205,61200000.0
2009-06-24 07:02:00,1.50205,1.50205,1.502,1.50205,78400000.0
2009-06-24 07:03:00,1.50205,1.50205,1.502,1.502,133200000.0
2009-06-24 07:04:00,1.502,1.50205,1.502,1.50205,304400000.0
2009-06-24 07:05:00,1.50205,1.5021,1.502,1.50205,193200000.0
2009-06-24 07:06:00,1.50205,1.50205,1.50205,1.50205,123200000.0
2009-06-24 07:07:00,1.50205,1.50215,1.502,1.50215,369600000.0
2009-06-24 07:08:00,1.50215,1.5022,1.50205,1.5021,249200000.0
2009-06-24 07:09:00,1.5021,1.5021,1.5021,1.5021,88000000.0
2009-06-24 07:10:00,1.5021,1.5021,1.5021,1.5021,63600000.0
2009-06-24 07:11:00,1.5021,1.5021,1.502,1.502,218400000.0
2009-06-24 07:12:00,1.50205,1.50205,1.502,1.50205,166800000.0
2009-06-24 07:13:00,1.502,1.50205,1.502,1.50205,271200000.0
2009-06-24 07:14:00,1.50205,1.50205,1.50205,1.50205,235200000.0
2009-06-24 07:15:00,1.50205,1.50205,1.50205,1.50205,320400000.0
2009-06-24 07:16:00,1.50205,1.50205,1.502,1.50205,106800000.0
2009-06-24 07:17:00,1.50205,1.50205,1.50205,1.50205,124800000.0
2009-06-24 07:18:00,1.50205,1.50205,1.50205,1.50205,84000000.0
2009-06-24 07:19:00,1.50205,1.50205,1.50205,1.50205,175200000.0
2009-06-24 07:20:00,1.50205,1.50205,1.50205,1.50205,161200000.0
2009-06-24 07:21:00,1.50205,1.5021,1.50205,1.5021,67000000.0
2009-06-24 07:22:00,1.50205,1.5021,1.50205,1.5021,88400000.0
2009-06-24 07:23:00,1.5021,1.5021,1.502,1.5021,132400000.0
2009-06-24 07:24:00,1.5021,1.5021,1.50205,1.5021,20200000.0
2009-06-24 07:25:00,1.5021,1.5021,1.50205,1.5021,222400000.0
2009-06-24 07:26:00,1.5021,1.5021,1.50205,1.50205,191600000.0
2009-06-24 07:27:00,1.50205,1.5021,1.50205,1.50205,184800000.0
2009-06-24 07:28:00,1.50205,1.5021,1.50205,1.50205,114800000.0
2009-06-24 07:29:00,1.50205,1.50205,1.502,1.50205,341200000.0
2009-06-24 07:30:00,1.50205,1.50205,1.50205,1.50205,235600000.0
2009-06-24 07:31:00,1.50205,1.50205,1.50205,1.50205,188800000.0
2009-06-24 07:32:00,1.50205,1.50205,1.502,1.502,99000000.0
2009-06-24 07:33:00,1.502,1.502,1.502,1.502,94800000.0
2009-06-24 07:34:00,1.502,1.50225,1.502,1.50215,113400000.0
2009-06-24 07:35:00,1.50215,1.50215,1.50215,1.50215,124800000.0
2009-06-24 07:36:00,1.50215,1.50215,1.50215,1.50215,234000000.0
2009-06-24 07:37:00,1.50215,1.50215,1.50205,1.50205,414800000.0
2009-06-24 07:38:00,1.5021,1.5021,1.50195,1.502,377800000.0
2009-06-24 07:39:00,1.502,1.502,1.50185,1.50195,99800000.0
2009-06-24 07:40:00,1.50195,1.50195,1.50185,1.5019,49200000.0
2009-06-24 07:41:00,1.5019,1.50195,1.50175,1.5019,293200000.0
2009-06-24 07:42:00,1.5019,1.5019,1.50185,1.50185,67400000.0
2009-06-24 07:43:00,1.50185,1.5019,1.5018,1.50185,60800000.0
2009-06-24 07:44:00,1.50185,1.5019,1.50175,1.5018,241600000.0
2009-06-24 07:45:00,1.50185,1.50195,1.50165,1.50175,145200000.0
2009-06-24 07:46:00,1.50175,1.50185,1.50175,1.50185,138000000.0
2009-06-24 07:47:00,1.5018,1.50185,1.50155,1.5017,123400000.0
2009-06-24 07:48:00,1.5017,1.5017,1.50135,1.50135,45800000.0
2009-06-24 07:49:00,1.50135,1.5016,1.50135,1.50155,190000000.0
2009-06-24 07:50:00,1.50155,1.50165,1.50145,1.50165,251400000.0
2009-06-24 07:51:00,1.50165,1.50175,1.5015,1.5015,88200000.0
2009-06-24 07:52:00,1.50145,1.5016,1.5014,1.5014,214800000.0
2009-06-24 07:53:00,1.50145,1.50145,1.50125,1.50145,180999997.0
2009-06-24 07:54:00,1.5015,1.50155,1.5014,1.50155,350000000.0
2009-06-24 07:55:00,1.50155,1.50215,1.50155,1.50215,248000000.0
2009-06-24 07:56:00,1.50215,1.50215,1.502,1.502,160800000.0
2009-06-24 07:57:00,1.502,1.50245,1.502,1.5023,227200000.0
2009-06-24 07:58:00,1.5023,1.5024,1.50225,1.50235,104000000.0
2009-06-24 07:59:00,1.50245,1.50245,1.50235,1.50235,100800000.0
2009-06-24 08:00:00,1.50235,1.5026,1.50225,1.50245,154200000.0
2009-06-24 08:01:00,1.50245,1.50245,1.50195,1.50225,151200000.0
2009-06-24 08:02:00,1.5023,1.50255,1.50225,1.50245,91800000.0
2009-06-24 08:03:00,1.50245,1.5026,1.50245,1.5026,24000000.0
2009-06-24 08:04:00,1.5024,1.5025,1.50195,1.5023,198400000.0
2009-06-24 08:05:00,1.50225,1.50225,1.50205,1.5021,271000000.0
2009-06-24 08:06:00,1.50215,1.50235,1.50205,1.5021,166000000.0
2009-06-24 08:07:00,1.5021,1.5021,1.50175,1.50205,270800000.0
2009-06-24 08:08:00,1.50195,1.50205,1.5018,1.5018,95000000.0
2009-06-24 08:09:00,1.5018,1.50195,1.5017,1.50195,166200000.0
2009-06-24 08:10:00,1.502,1.50205,1.5019,1.50205,269000000.0
2009-06-24 08:11:00,1.50205,1.5023,1.50205,1.5023,112800000.0
2009-06-24 08:12:00,1.5023,1.50235,1.50215,1.50225,76200000.0
2009-06-24 08:13:00,1.50225,1.5023,1.50195,1.50195,152000000.0
2009-06-24 08:14:00,1.50195,1.5021,1.5019,1.50195,135400000.0
2009-06-24 08:15:00,1.5019,1.502,1.5017,1.50185,179200000.0
2009-06-24 08:16:00,1.50185,1.50185,1.50185,1.50185,72000000.0
2009-06-24 08:17:00,1.5019,1.502,1.50185,1.502,140000000.0
2009-06-24 08:18:00,1.502,1.50205,1.502,1.502,150000000.0
2009-06-24 08:19:00,1.502,1.50205,1.5018,1.50185,158000000.0
2009-06-24 08:20:00,1.5019,1.50195,1.5019,1.5019,239000000.0
2009-06-24 08:21:00,1.5019,1.5019,1.5018,1.5019,115300000.0
2009-06-24 08:22:00,1.5019,1.5019,1.5018,1.5018,52000000.0
2009-06-24 08:23:00,1.50185,1.5019,1.50185,1.50185,67400000.0
2009-06-24 08:24:00,1.5018,1.5022,1.50175,1.50215,441200000.0
2009-06-24 08:25:00,1.50205,1.50235,1.502,1.50225,312600000.0
2009-06-24 08:26:00,1.50225,1.5024,1.502,1.5021,534600000.0
2009-06-24 08:27:00,1.50215,1.5024,1.50205,1.50235,464400000.0
2009-06-24 08:28:00,1.50235,1.5024,1.50215,1.5024,275000000.0
2009-06-24 08:29:00,1.50245,1.50285,1.5024,1.5028,241200000.0
2009-06-24 08:30:00,1.5028,1.50305,1.5027,1.50295,288200000.0
2009-06-24 08:31:00,1.5029,1.503,1.50245,1.50245,434000000.0
2009-06-24 08:32:00,1.50245,1.50285,1.5024,1.5027,517200000.0
2009-06-24 08:33:00,1.5028,1.5029,1.5026,1.5026,474200002.0
2009-06-24 08:34:00,1.5026,1.5029,1.5026,1.50265,344600000.0
2009-06-24 08:35:00,1.50265,1.50275,1.5025,1.50255,520000000.0
2009-06-24 08:36:00,1.50255,1.50305,1.50255,1.503,645200002.0
2009-06-24 08:37:00,1.503,1.50335,1.50275,1.50305,519600000.0
2009-06-24 08:38:00,1.5031,1.5031,1.50245,1.5028,455000000.0
2009-06-24 08:39:00,1.5028,1.5034,1.5028,1.5033,593600003.0
2009-06-24 08:40:00,1.50335,1.5034,1.503,1.5032,308600000.0
2009-06-24 08:41:00,1.50325,1.50355,1.5032,1.5035,572800000.0
2009-06-24 08:42:00,1.50355,1.5037,1.50335,1.50365,279199999.0
2009-06-24 08:43:00,1.50365,1.5037,1.50345,1.5036,385600000.0
2009-06-24 08:44:00,1.5036,1.50375,1.50355,1.5037,313800000.0
2009-06-24 08:45:00,1.5037,1.5037,1.5031,1.50335,460500001.0
2009-06-24 08:46:00,1.5033,1.50335,1.50285,1.5029,323800000.0
2009-06-24 08:47:00,1.5029,1.5029,1.50245,1.5027,479200000.0
2009-06-24 08:48:00,1.50265,1.5032,1.50265,1.50315,288400000.0
2009-06-24 08:49:00,1.5032,1.5032,1.503,1.503,435799999.0
2009-06-24 08:50:00,1.50295,1.50315,1.5029,1.5029,512400000.0
2009-06-24 08:51:00,1.5029,1.50295,1.5029,1.5029,330400000.0
2009-06-24 08:52:00,1.50285,1.50325,1.5028,1.50325,400400000.0
2009-06-24 08:53:00,1.50325,1.50355,1.50325,1.50345,294800000.0
2009-06-24 08:54:00,1.50345,1.50355,1.5033,1.50335,532600000.0
2009-06-24 08:55:00,1.5034,1.5035,1.5032,1.50345,351000000.0
2009-06-24 08:56:00,1.5035,1.50365,1.50335,1.50355,453400000.0
2009-06-24 08:57:00,1.50355,1.50365,1.5035,1.50355,474400000.0
2009-06-24 08:58:00,1.50355,1.5038,1.5034,1.50355,441600000.0
2009-06-24 08:59:00,1.5036,1.50365,1.5034,1.5034,387400000.0
2009-06-24 09:00:00,1.5034,1.5035,1.50295,1.503,422000000.0
2009-06-24 09:01:00,1.503,1.5034,1.503,1.5031,334800000.0
2009-06-24 09:02:00,1.5032,1.50335,1.50315,1.50335,412000000.0
2009-06-24 09:03:00,1.50335,1.50335,1.5032,1.50335,322800000.0
2009-06-24 09:04:00,1.50335,1.5034,1.50325,1.5033,449800000.0
2009-06-24 09:05:00,1.5033,1.50335,1.5032,1.5032,250000000.0
2009-06-24 09:06:00,1.5032,1.50335,1.50315,1.5032,425000000.0
2009-06-24 09:07:00,1.5032,1.50325,1.5032,1.5032,167200000.0
2009-06-24 09:08:00,1.5032,1.50335,1.503,1.5031,266300000.0
2009-06-24 09:09:00,1.5032,1.5032,1.50305,1.5032,252000000.0
2009-06-24 09:10:00,1.5032,1.50325,1.50315,1.5032,148400000.0
2009-06-24 09:11:00,1.5032,1.50335,1.5032,1.50325,256000000.0
2009-06-24 09:12:00,1.5032,1.50325,1.50305,1.50305,228200000.0
2009-06-24 09:13:00,1.50305,1.5033,1.503,1.5032,319200000.0
2009-06-24 09:14:00,1.50325,1.5033,1.503,1.5032,193800000.0
2009-06-24 09:15:00,1.5032,1.5032,1.5032,1.5032,180200000.0
2009-06-24 09:16:00,1.5032,1.5033,1.5027,1.5028,228600000.0
2009-06-24 09:17:00,1.50285,1.50285,1.5026,1.50265,251200000.0
2009-06-24 09:18:00,1.50265,1.5028,1.50265,1.5027,310600000.0
2009-06-24 09:19:00,1.5027,1.5027,1.50265,1.50265,155000000.0
2009-06-24 09:20:00,1.5027,1.503,1.50245,1.50245,312800000.0
2009-06-24 09:21:00,1.5025,1.50275,1.50205,1.50245,346600000.0
2009-06-24 09:22:00,1.50245,1.5027,1.5022,1.5027,734799997.0
2009-06-24 09:23:00,1.5027,1.5027,1.50175,1.50185,376400000.0
2009-06-24 09:24:00,1.502,1.5021,1.50165,1.50195,388400000.0
2009-06-24 09:25:00,1.50195,1.5022,1.5019,1.502,179600000.0
2009-06-24 09:26:00,1.502,1.5022,1.50195,1.502,362199999.0
2009-06-24 09:27:00,1.502,1.50215,1.50195,1.50205,291400000.0
2009-06-24 09:28:00,1.50205,1.50225,1.50195,1.5021,364400000.0
2009-06-24 09:29:00,1.5022,1.5022,1.502,1.502,226200000.0
2009-06-24 09:30:00,1.502,1.502,1.5017,1.50195,435600000.0
2009-06-24 09:31:00,1.50195,1.502,1.50175,1.50185,508200000.0
2009-06-24 09:32:00,1.5019,1.502,1.50185,1.50185,224000000.0
2009-06-24 09:33:00,1.50185,1.5019,1.50185,1.50185,258600002.0
2009-06-24 09:34:00,1.50185,1.50205,1.50185,1.502,430400001.0
2009-06-24 09:35:00,1.502,1.5022,1.502,1.5021,845200000.0
2009-06-24 09:36:00,1.5021,1.50225,1.502,1.5021,478600000.0
2009-06-24 09:37:00,1.5022,1.50285,1.5022,1.50285,381000000.0
2009-06-24 09:38:00,1.5028,1.5028,1.5024,1.5027,387000000.0
2009-06-24 09:39:00,1.5026,1.5032,1.50205,1.50245,339300000.0
2009-06-24 09:40:00,1.50245,1.5028,1.5023,1.50265,329600000.0
2009-06-24 09:41:00,1.50255,1.5028,1.5025,1.5027,245400000.0
2009-06-24 09:42:00,1.5027,1.5028,1.5025,1.50255,153800000.0
2009-06-24 09:43:00,1.5025,1.5027,1.5025,1.50265,378400000.0
2009-06-24 09:44:00,1.50265,1.50265,1.50245,1.5025,586200002.0
2009-06-24 09:45:00,1.5025,1.50265,1.5024,1.5024,272200001.0
2009-06-24 09:46:00,1.5024,1.5025,1.5023,1.5024,343600000.0
2009-06-24 09:47:00,1.5024,1.50245,1.50235,1.50245,505800000.0
2009-06-24 09:48:00,1.5025,1.5026,1.50245,1.50245,474000000.0
2009-06-24 09:49:00,1.50245,1.5025,1.50225,1.5023,361400000.0
2009-06-24 09:50:00,1.50235,1.5025,1.5023,1.5025,262400000.0
2009-06-24 09:51:00,1.50255,1.5026,1.5024,1.50245,426600000.0
2009-06-24 09:52:00,1.5025,1.5026,1.50245,1.5025,222800000.0
2009-06-24 09:53:00,1.5025,1.50255,1.5025,1.5025,242200000.0
2009-06-24 09:54:00,1.5025,1.5026,1.5024,1.5024,383400000.0
2009-06-24 09:55:00,1.50245,1.5026,1.50245,1.50255,245000000.0
2009-06-24 09:56:00,1.50255,1.5027,1.5025,1.50255,247200000.0
2009-06-24 09:57:00,1.5026,1.5027,1.50255,1.50255,319000000.0
2009-06-24 09:58:00,1.50255,1.50265,1.50255,1.5026,388400000.0
2009-06-24 09:59:00,1.5026,1.5026,1.5025,1.5025,220600000.0
2009-06-24 10:00:00,1.50265,1.50275,1.5026,1.5026,152600000.0
2009-06-24 10:01:00,1.5026,1.5026,1.50255,1.5026,224800000.0
2009-06-24 10:02:00,1.50265,1.5027,1.50255,1.5026,201400000.0
2009-06-24 10:03:00,1.5026,1.50265,1.50255,1.5026,224800000.0
2009-06-24 10:04:00,1.50265,1.50265,1.5026,1.5026,120600000.0
2009-06-24 10:05:00,1.5026,1.50265,1.50245,1.5025,155400000.0
2009-06-24 10:06:00,1.50265,1.5027,1.5025,1.50265,262600000.0
2009-06-24 10:07:00,1.5027,1.5027,1.5025,1.5026,131600000.0
2009-06-24 10:08:00,1.5026,1.50265,1.5026,1.5026,74400000.0
2009-06-24 10:09:00,1.50265,1.5027,1.5025,1.5026,303400000.0
2009-06-24 10:10:00,1.5026,1.5026,1.5026,1.5026,68400000.0
2009-06-24 10:11:00,1.5026,1.5026,1.5023,1.5023,155600000.0
2009-06-24 10:12:00,1.5023,1.50245,1.5023,1.50235,402800000.0
2009-06-24 10:13:00,1.50235,1.5025,1.50225,1.50225,430000000.0
2009-06-24 10:14:00,1.50225,1.50245,1.50225,1.50245,494200000.0
2009-06-24 10:15:00,1.50245,1.5025,1.5024,1.50245,350400000.0
2009-06-24 10:16:00,1.50245,1.50255,1.5024,1.50245,215800000.0
2009-06-24 10:17:00,1.50245,1.50315,1.5024,1.50315,265800000.0
2009-06-24 10:18:00,1.50315,1.50345,1.50315,1.50335,114800000.0
2009-06-24 10:19:00,1.50335,1.50345,1.503,1.50315,275800000.0
2009-06-24 10:20:00,1.50315,1.5034,1.503,1.5031,336300000.0
2009-06-24 10:21:00,1.50305,1.5034,1.5029,1.50305,325600000.0
2009-06-24 10:22:00,1.5031,1.50335,1.50295,1.5033,407400002.0
2009-06-24 10:23:00,1.5033,1.5035,1.50315,1.50325,493800000.0
2009-06-24 10:24:00,1.5033,1.5036,1.5033,1.5034,177000000.0
2009-06-24 10:25:00,1.50345,1.50355,1.5034,1.50345,291000000.0
2009-06-24 10:26:00,1.50335,1.50355,1.50325,1.5034,585000000.0
2009-06-24 10:27:00,1.50335,1.50355,1.5028,1.50295,501200000.0
2009-06-24 10:28:00,1.50295,1.50325,1.50285,1.5032,451200000.0
2009-06-24 10:29:00,1.5032,1.5032,1.5031,1.5031,393400000.0
2009-06-24 10:30:00,1.50315,1.50325,1.503,1.503,267000000.0
2009-06-24 10:31:00,1.503,1.50305,1.5028,1.50305,361000000.0
2009-06-24 10:32:00,1.50305,1.5031,1.5029,1.5029,215200000.0
2009-06-24 10:33:00,1.5029,1.503,1.5029,1.503,203800000.0
2009-06-24 10:34:00,1.503,1.50305,1.50265,1.50265,135600000.0
2009-06-24 10:35:00,1.50265,1.5028,1.5026,1.5028,99200000.0
2009-06-24 10:36:00,1.5028,1.50285,1.50265,1.5027,176200000.0
2009-06-24 10:37:00,1.5027,1.5028,1.50265,1.5027,202800000.0
2009-06-24 10:38:00,1.5027,1.5027,1.5025,1.50255,263000000.0
2009-06-24 10:39:00,1.50255,1.50265,1.5025,1.5025,447800000.0
2009-06-24 10:40:00,1.5025,1.5026,1.5025,1.50255,464400000.0
2009-06-24 10:41:00,1.50255,1.50255,1.50245,1.5025,642400000.0
2009-06-24 10:42:00,1.5025,1.5026,1.5025,1.5026,454800000.0
2009-06-24 10:43:00,1.5026,1.50285,1.5025,1.50285,414000000.0
2009-06-24 10:44:00,1.50275,1.50285,1.5027,1.5028,572400000.0
2009-06-24 10:45:00,1.5028,1.50285,1.5026,1.5028,515400000.0
2009-06-24 10:46:00,1.5028,1.503,1.5027,1.50295,386199997.0
2009-06-24 10:47:00,1.50295,1.50315,1.50275,1.503,277800000.0
2009-06-24 10:48:00,1.503,1.5031,1.50285,1.5031,525400002.0
2009-06-24 10:49:00,1.5031,1.50315,1.50295,1.503,308000000.0
2009-06-24 10:50:00,1.503,1.503,1.5029,1.50295,187800000.0
2009-06-24 10:51:00,1.50295,1.50305,1.5029,1.503,307600000.0
2009-06-24 10:52:00,1.503,1.5031,1.50265,1.5028,335000000.0
2009-06-24 10:53:00,1.5028,1.5029,1.5027,1.5028,200000000.0
2009-06-24 10:54:00,1.5028,1.50335,1.50275,1.5032,529200000.0
2009-06-24 10:55:00,1.5032,1.50335,1.50305,1.50325,348600000.0
2009-06-24 10:56:00,1.5032,1.50335,1.50315,1.50325,314800000.0
2009-06-24 10:57:00,1.50325,1.5034,1.50315,1.50325,440200000.0
2009-06-24 10:58:00,1.50325,1.50325,1.5032,1.5032,442400000.0
2009-06-24 10:59:00,1.5032,1.50325,1.5031,1.5031,385000000.0
2009-06-24 11:00:00,1.5032,1.5034,1.50315,1.5032,397200000.0
2009-06-24 11:01:00,1.5033,1.5033,1.50315,1.5032,270000000.0
2009-06-24 11:02:00,1.5032,1.5033,1.5032,1.5033,426800000.0
2009-06-24 11:03:00,1.5033,1.50335,1.50325,1.5033,236800000.0
2009-06-24 11:04:00,1.50335,1.50335,1.50305,1.50315,267400000.0
2009-06-24 11:05:00,1.50325,1.5033,1.50315,1.5033,123400000.0
2009-06-24 11:06:00,1.5032,1.5034,1.5032,1.50325,225200000.0
2009-06-24 11:07:00,1.50325,1.50335,1.50315,1.50315,332600000.0
2009-06-24 11:08:00,1.50315,1.5033,1.50315,1.5032,218800000.0
2009-06-24 11:09:00,1.5033,1.5033,1.5032,1.50325,487000000.0
2009-06-24 11:10:00,1.5032,1.5033,1.50315,1.50315,351200000.0
2009-06-24 11:11:00,1.5032,1.5033,1.5031,1.5031,345000000.0
2009-06-24 11:12:00,1.5031,1.5032,1.50305,1.50305,256600000.0
2009-06-24 11:13:00,1.5031,1.5032,1.50295,1.503,335800000.0
2009-06-24 11:14:00,1.50305,1.5032,1.503,1.50315,285600000.0
2009-06-24 11:15:00,1.5031,1.50325,1.50305,1.5032,312400000.0
2009-06-24 11:16:00,1.5031,1.5032,1.50305,1.5031,161700000.0
2009-06-24 11:17:00,1.50315,1.5032,1.50285,1.503,604600000.0
2009-06-24 11:18:00,1.50305,1.50315,1.50285,1.50285,440400000.0
2009-06-24 11:19:00,1.5029,1.50305,1.5026,1.5027,474400000.0
2009-06-24 11:20:00,1.5026,1.50285,1.50245,1.5027,440000000.0
2009-06-24 11:21:00,1.50275,1.5031,1.5027,1.5029,446600000.0
2009-06-24 11:22:00,1.50285,1.503,1.5027,1.5029,403800000.0
2009-06-24 11:23:00,1.5029,1.50305,1.50275,1.5029,316000000.0
2009-06-24 11:24:00,1.5029,1.503,1.50285,1.5029,438200000.0
2009-06-24 11:25:00,1.503,1.5031,1.5029,1.50295,266000000.0
2009-06-24 11:26:00,1.50295,1.50315,1.50295,1.5031,244200000.0
2009-06-24 11:27:00,1.5031,1.5032,1.5028,1.50285,185200000.0
2009-06-24 11:28:00,1.50285,1.5032,1.50285,1.5031,363800002.0
2009-06-24 11:29:00,1.50315,1.50325,1.50285,1.50315,515600000.0
2009-06-24 11:30:00,1.5032,1.5032,1.5031,1.5031,491400000.0
2009-06-24 11:31:00,1.5031,1.5031,1.5028,1.5028,465400000.0
2009-06-24 11:32:00,1.5028,1.5028,1.5025,1.5027,274200000.0
2009-06-24 11:33:00,1.5027,1.50275,1.5026,1.50265,233600000.0
2009-06-24 11:34:00,1.5027,1.5027,1.5025,1.5026,475000000.0
2009-06-24 11:35:00,1.5026,1.50265,1.5025,1.5026,349000000.0
2009-06-24 11:36:00,1.5026,1.5027,1.50245,1.5027,496800000.0
2009-06-24 11:37:00,1.5027,1.50285,1.5027,1.5028,325800000.0
2009-06-24 11:38:00,1.5028,1.5029,1.50265,1.5028,263800000.0
2009-06-24 11:39:00,1.50285,1.50305,1.5028,1.503,439600000.0
2009-06-24 11:40:00,1.50305,1.50305,1.5028,1.50285,321200000.0
2009-06-24 11:41:00,1.5029,1.50295,1.50275,1.50295,509400000.0
2009-06-24 11:42:00,1.50295,1.503,1.5029,1.5029,342400000.0
2009-06-24 11:43:00,1.5029,1.50305,1.5029,1.50295,421800000.0
2009-06-24 11:44:00,1.50295,1.50295,1.5028,1.50285,147600000.0
2009-06-24 11:45:00,1.50285,1.50295,1.50275,1.5028,285400000.0
2009-06-24 11:46:00,1.5028,1.50285,1.5027,1.50275,321400000.0
2009-06-24 11:47:00,1.5027,1.5028,1.5025,1.5025,188000000.0
2009-06-24 11:48:00,1.5025,1.50265,1.5025,1.5026,242800000.0
2009-06-24 11:49:00,1.5026,1.5027,1.5025,1.5025,251000000.0
2009-06-24 11:50:00,1.5025,1.5026,1.5025,1.5025,347200000.0
2009-06-24 11:51:00,1.5025,1.50265,1.5025,1.5025,235200000.0
2009-06-24 11:52:00,1.5025,1.5026,1.5025,1.5025,424200000.0
2009-06-24 11:53:00,1.5025,1.5027,1.5025,1.5025,228300000.0
2009-06-24 11:54:00,1.5025,1.5025,1.50225,1.5024,139600000.0
2009-06-24 11:55:00,1.50235,1.50265,1.50235,1.50265,58800000.0
2009-06-24 11:56:00,1.5025,1.5026,1.5024,1.5024,129600000.0
2009-06-24 11:57:00,1.5024,1.5025,1.502,1.50205,466400000.0
2009-06-24 11:58:00,1.502,1.5022,1.50185,1.5022,173000000.0
2009-06-24 11:59:00,1.5022,1.5022,1.5021,1.5021,238600000.0
2009-06-24 12:00:00,1.5022,1.5024,1.502,1.5024,491200000.0
2009-06-24 12:01:00,1.5024,1.5024,1.50195,1.5022,273600000.0
2009-06-24 12:02:00,1.5022,1.5023,1.5018,1.5022,260400000.0
2009-06-24 12:03:00,1.50225,1.5023,1.50205,1.5022,353400000.0
2009-06-24 12:04:00,1.5022,1.5024,1.502,1.50235,410000000.0
2009-06-24 12:05:00,1.50235,1.5024,1.50205,1.50225,462800000.0
2009-06-24 12:06:00,1.5022,1.50225,1.50205,1.50205,279000000.0
2009-06-24 12:07:00,1.50205,1.5021,1.502,1.50205,234400000.0
2009-06-24 12:08:00,1.502,1.50235,1.502,1.50235,470999997.0
2009-06-24 12:09:00,1.50235,1.5025,1.50225,1.5023,486200000.0
2009-06-24 12:10:00,1.5023,1.5023,1.50205,1.5021,470600000.0
2009-06-24 12:11:00,1.5021,1.50225,1.502,1.5022,276600000.0
2009-06-24 12:12:00,1.5021,1.5022,1.50185,1.502,402200000.0
2009-06-24 12:13:00,1.502,1.502,1.5018,1.502,403200000.0
2009-06-24 12:14:00,1.502,1.502,1.50185,1.5019,280200000.0
2009-06-24 12:15:00,1.50195,1.502,1.50185,1.50185,327400000.0
2009-06-24 12:16:00,1.5019,1.5019,1.5018,1.5018,158800000.0
2009-06-24 12:17:00,1.5018,1.5018,1.5016,1.5017,184200000.0
2009-06-24 12:18:00,1.5017,1.5018,1.50165,1.5017,172600001.0
2009-06-24 12:19:00,1.5017,1.50185,1.5017,1.50185,327199999.0
2009-06-24 12:20:00,1.5018,1.502,1.50175,1.502,253200000.0
2009-06-24 12:21:00,1.502,1.5021,1.5019,1.502,89800000.0
2009-06-24 12:22:00,1.502,1.5021,1.50195,1.5021,115600000.0
2009-06-24 12:23:00,1.5021,1.50215,1.5019,1.50195,260400000.0
2009-06-24 12:24:00,1.50195,1.502,1.50175,1.502,231400000.0
2009-06-24 12:25:00,1.502,1.502,1.50185,1.502,284000000.0
2009-06-24 12:26:00,1.502,1.502,1.50185,1.5019,129600000.0
2009-06-24 12:27:00,1.5019,1.50205,1.50165,1.50165,133400000.0
2009-06-24 12:28:00,1.50165,1.5017,1.5015,1.5015,360799999.0
2009-06-24 12:29:00,1.50145,1.5017,1.50145,1.50155,253400000.0
2009-06-24 12:30:00,1.5016,1.5017,1.50145,1.5017,153400000.0
2009-06-24 12:31:00,1.5016,1.5017,1.50145,1.5015,245400000.0
2009-06-24 12:32:00,1.5014,1.5015,1.50135,1.5014,137200000.0
2009-06-24 12:33:00,1.5014,1.5015,1.50135,1.5015,46200000.0
2009-06-24 12:34:00,1.5015,1.5016,1.50135,1.50135,92800000.0
2009-06-24 12:35:00,1.50135,1.50155,1.50135,1.5014,45800000.0
2009-06-24 12:36:00,1.5014,1.50155,1.50125,1.5013,194400000.0
2009-06-24 12:37:00,1.5013,1.50135,1.50125,1.50135,38600000.0
2009-06-24 12:38:00,1.5013,1.50145,1.5013,1.50135,73800000.0
2009-06-24 12:39:00,1.5014,1.50155,1.50135,1.5015,98400000.0
2009-06-24 12:40:00,1.5015,1.50175,1.50145,1.50155,123800000.0
2009-06-24 12:41:00,1.5016,1.50165,1.50145,1.50145,141800000.0
2009-06-24 12:42:00,1.50145,1.50165,1.50145,1.5016,350400006.0
2009-06-24 12:43:00,1.5016,1.50245,1.5016,1.50245,130800000.0
2009-06-24 12:44:00,1.50255,1.5078,1.5023,1.5078,626800001.0
2009-06-24 12:45:00,1.5079,1.50925,1.5069,1.5077,530000004.0
2009-06-24 12:46:00,1.5076,1.5096,1.5065,1.5091,650100000.0
2009-06-24 12:47:00,1.50905,1.50935,1.508,1.50875,710099997.0
2009-06-24 12:48:00,1.5085,1.50865,1.50775,1.5083,610200002.0
2009-06-24 12:49:00,1.50865,1.50895,1.5082,1.50855,545300001.0
2009-06-24 12:50:00,1.5086,1.50875,1.5076,1.50835,515399999.0
2009-06-24 12:51:00,1.50835,1.5096,1.508,1.509,578999997.0
2009-06-24 12:52:00,1.5091,1.5092,1.50785,1.508,244600000.0
2009-06-24 12:53:00,1.5079,1.50865,1.5078,1.50845,380400000.0
2009-06-24 12:54:00,1.5085,1.50945,1.50825,1.50865,930099995.0
2009-06-24 12:55:00,1.50865,1.50985,1.50865,1.5092,889100001.0
2009-06-24 12:56:00,1.5092,1.51,1.5092,1.5097,722800000.0
2009-06-24 12:57:00,1.5096,1.5101,1.5093,1.5096,619400001.0
2009-06-24 12:58:00,1.5096,1.51065,1.50955,1.5106,862200007.0
2009-06-24 12:59:00,1.51065,1.51065,1.51005,1.5106,654100000.0
2009-06-24 13:00:00,1.51065,1.5111,1.51015,1.5109,883199994.0
2009-06-24 13:01:00,1.51095,1.51135,1.51085,1.5113,1559400001.0
2009-06-24 13:02:00,1.51125,1.51155,1.51115,1.51115,1240999998.0
2009-06-24 13:03:00,1.51115,1.5112,1.5106,1.5107,785000001.0
2009-06-24 13:04:00,1.5108,1.5114,1.51065,1.5113,1313200008.0
2009-06-24 13:05:00,1.5113,1.5117,1.5112,1.5116,1044700003.0
2009-06-24 13:06:00,1.51165,1.51195,1.5115,1.5118,1098200001.0
2009-06-24 13:07:00,1.51185,1.51195,1.5108,1.51085,541000000.0
2009-06-24 13:08:00,1.51085,1.51195,1.51075,1.51145,992599995.0
2009-06-24 13:09:00,1.51145,1.5118,1.5112,1.5118,690200002.0
2009-06-24 13:10:00,1.51195,1.51195,1.5114,1.5116,735000002.0
2009-06-24 13:11:00,1.51155,1.51165,1.51125,1.5114,1035000003.0
2009-06-24 13:12:00,1.51135,1.5114,1.51055,1.5107,263400000.0
2009-06-24 13:13:00,1.5106,1.5106,1.5099,1.50995,283200000.0
2009-06-24 13:14:00,1.51,1.51045,1.5098,1.51015,340199999.0
2009-06-24 13:15:00,1.5102,1.5121,1.5101,1.51165,409500000.0
2009-06-24 13:16:00,1.51175,1.51215,1.5113,1.512,700000004.0
2009-06-24 13:17:00,1.51225,1.514,1.51205,1.51365,757200002.0
2009-06-24 13:18:00,1.5138,1.51415,1.5134,1.51415,182100000.0
2009-06-24 13:19:00,1.51415,1.51545,1.5138,1.5149,351500001.0
2009-06-24 13:20:00,1.51485,1.51665,1.5144,1.5164,793699997.0
2009-06-24 13:21:00,1.5164,1.51675,1.51505,1.51655,651000000.0
2009-06-24 13:22:00,1.51665,1.51725,1.516,1.51675,744499995.0
2009-06-24 13:23:00,1.5166,1.5185,1.5163,1.5179,1103600012.0
2009-06-24 13:24:00,1.5179,1.5185,1.51745,1.5181,685199999.0
2009-06-24 13:25:00,1.51805,1.51985,1.51785,1.5198,615700005.0
2009-06-24 13:26:00,1.5198,1.52205,1.5197,1.5219,640900004.0
2009-06-24 13:27:00,1.52225,1.52355,1.5221,1.52345,480499999.0
2009-06-24 13:28:00,1.52355,1.5263,1.5234,1.52545,515800002.0
2009-06-24 13:29:00,1.52535,1.5256,1.5239,1.5244,456200000.0
2009-06-24 13:30:00,1.52455,1.5249,1.5235,1.5242,462100001.0
2009-06-24 13:31:00,1.52425,1.526,1.52425,1.526,400700000.0
2009-06-24 13:32:00,1.526,1.5278,1.5257,1.52755,372200000.0
2009-06-24 13:33:00,1.52765,1.5286,1.52725,1.5275,671000001.0
2009-06-24 13:34:00,1.5275,1.5276,1.52365,1.5241,531399999.0
2009-06-24 13:35:00,1.52405,1.52425,1.5229,1.52295,641300003.0
2009-06-24 13:36:00,1.52295,1.52295,1.5212,1.5213,866900002.0
2009-06-24 13:37:00,1.52125,1.5221,1.52095,1.5221,602399995.0
2009-06-24 13:38:00,1.52225,1.52255,1.52155,1.5216,509000000.0
2009-06-24 13:39:00,1.52165,1.52165,1.52115,1.52125,472400000.0
2009-06-24 13:40:00,1.521,1.52275,1.51995,1.5227,530300001.0
2009-06-24 13:41:00,1.52275,1.5247,1.52275,1.52405,548799999.0
2009-06-24 13:42:00,1.52405,1.52485,1.52405,1.52445,455800000.0
2009-06-24 13:43:00,1.5245,1.5248,1.5242,1.5248,396800000.0
2009-06-24 13:44:00,1.5247,1.5252,1.52445,1.52515,326100000.0
2009-06-24 13:45:00,1.5251,1.5254,1.52265,1.5234,429300000.0
2009-06-24 13:46:00,1.5234,1.52375,1.5226,1.52275,431700000.0
2009-06-24 13:47:00,1.52275,1.52305,1.5222,1.5225,332100000.0
2009-06-24 13:48:00,1.52255,1.52275,1.5222,1.5222,744799999.0
2009-06-24 13:49:00,1.5222,1.5224,1.52195,1.52225,663599999.0
2009-06-24 13:50:00,1.5224,1.5227,1.52095,1.5219,815000002.0
2009-06-24 13:51:00,1.5219,1.52195,1.5213,1.5215,309700000.0
2009-06-24 13:52:00,1.52165,1.52165,1.5213,1.5214,242000000.0
2009-06-24 13:53:00,1.5214,1.5214,1.52085,1.5209,234400000.0
2009-06-24 13:54:00,1.5209,1.5211,1.5206,1.5208,387000000.0
2009-06-24 13:55:00,1.52075,1.52095,1.5206,1.52095,613499998.0
2009-06-24 13:56:00,1.5208,1.52095,1.52065,1.5208,360599999.0
2009-06-24 13:57:00,1.5208,1.52095,1.52025,1.5204,559500000.0
2009-06-24 13:58:00,1.5205,1.5205,1.5198,1.52,449399998.0
2009-06-24 13:59:00,1.51995,1.5202,1.51975,1.5202,835999990.0
2009-06-24 14:00:00,1.5202,1.52045,1.5201,1.5202,592400000.0
2009-06-24 14:01:00,1.5202,1.52025,1.52005,1.52005,381200000.0
2009-06-24 14:02:00,1.52005,1.5205,1.5199,1.5199,239600000.0
2009-06-24 14:03:00,1.51995,1.52015,1.5198,1.52015,481000000.0
2009-06-24 14:04:00,1.52015,1.5204,1.5199,1.51995,432200000.0
2009-06-24 14:05:00,1.51995,1.5203,1.51975,1.5198,338400000.0
2009-06-24 14:06:00,1.5198,1.5199,1.51935,1.5196,691000000.0
2009-06-24 14:07:00,1.5196,1.51995,1.5195,1.5198,743599997.0
2009-06-24 14:08:00,1.51985,1.52,1.5196,1.51995,349200000.0
2009-06-24 14:09:00,1.51995,1.52045,1.51995,1.5204,379600000.0
2009-06-24 14:10:00,1.5204,1.52055,1.5203,1.52055,303100000.0
2009-06-24 14:11:00,1.52055,1.52055,1.5197,1.51985,384400000.0
2009-06-24 14:12:00,1.51985,1.52,1.51935,1.5195,737599997.0
2009-06-24 14:13:00,1.5195,1.5196,1.5185,1.51885,572100000.0
2009-06-24 14:14:00,1.51885,1.51895,1.51825,1.51825,479600000.0
2009-06-24 14:15:00,1.51825,1.5185,1.51815,1.51835,447200000.0
2009-06-24 14:16:00,1.5183,1.5188,1.5183,1.5187,953999992.0
2009-06-24 14:17:00,1.5187,1.5189,1.51855,1.51855,598600001.0
2009-06-24 14:18:00,1.51855,1.5186,1.5182,1.5185,477800000.0
2009-06-24 14:19:00,1.5185,1.519,1.5185,1.5185,451400000.0
2009-06-24 14:20:00,1.5185,1.5187,1.5183,1.5185,630900001.0
2009-06-24 14:21:00,1.5185,1.51875,1.51835,1.51875,620500001.0
2009-06-24 14:22:00,1.5187,1.5187,1.5183,1.51865,378800000.0
2009-06-24 14:23:00,1.51865,1.5187,1.5185,1.5187,298200000.0
2009-06-24 14:24:00,1.5187,1.5187,1.51825,1.5185,297300000.0
2009-06-24 14:25:00,1.51855,1.51875,1.51855,1.51855,426600000.0
2009-06-24 14:26:00,1.51855,1.51865,1.5184,1.5184,272400000.0
2009-06-24 14:27:00,1.51835,1.5187,1.5183,1.5186,354400000.0
2009-06-24 14:28:00,1.51865,1.5188,1.51855,1.51875,253000000.0
2009-06-24 14:29:00,1.51875,1.51895,1.51825,1.5185,271600000.0
2009-06-24 14:30:00,1.5185,1.519,1.5184,1.5185,288800001.0
2009-06-24 14:31:00,1.5185,1.51915,1.51845,1.5188,302600001.0
2009-06-24 14:32:00,1.51895,1.51935,1.51895,1.51925,473800000.0
2009-06-24 14:33:00,1.51925,1.5195,1.5185,1.5185,480800000.0
2009-06-24 14:34:00,1.5185,1.51925,1.51845,1.51925,424800000.0
2009-06-24 14:35:00,1.5192,1.51935,1.5189,1.51935,369800000.0
2009-06-24 14:36:00,1.51935,1.5196,1.5192,1.5195,458199998.0
2009-06-24 14:37:00,1.5195,1.51995,1.5195,1.5196,512200000.0
2009-06-24 14:38:00,1.5197,1.51985,1.5194,1.5196,423800000.0
2009-06-24 14:39:00,1.5196,1.5199,1.5195,1.5198,452400000.0
2009-06-24 14:40:00,1.5198,1.5198,1.5193,1.5193,411600000.0
2009-06-24 14:41:00,1.51925,1.5198,1.51925,1.5197,404600000.0
2009-06-24 14:42:00,1.5197,1.5199,1.51955,1.5198,602400000.0
2009-06-24 14:43:00,1.5198,1.52005,1.5198,1.51995,423400000.0
2009-06-24 14:44:00,1.5199,1.52015,1.51985,1.52,397600000.0
2009-06-24 14:45:00,1.51995,1.52005,1.51985,1.52005,420800000.0
2009-06-24 14:46:00,1.5201,1.5202,1.51985,1.51995,517800000.0
2009-06-24 14:47:00,1.51995,1.5201,1.5198,1.51985,353400000.0
2009-06-24 14:48:00,1.51985,1.51995,1.51975,1.5199,278800000.0
2009-06-24 14:49:00,1.51985,1.52005,1.5198,1.51985,142800000.0
2009-06-24 14:50:00,1.5199,1.52,1.51975,1.5198,211200000.0
2009-06-24 14:51:00,1.51985,1.52015,1.5198,1.52015,435800000.0
2009-06-24 14:52:00,1.52015,1.5202,1.52,1.5201,239400000.0
2009-06-24 14:53:00,1.5201,1.52045,1.52005,1.5203,646200000.0
2009-06-24 14:54:00,1.52025,1.5203,1.5198,1.51985,597400000.0
2009-06-24 14:55:00,1.5199,1.52025,1.5197,1.52025,510200000.0
2009-06-24 14:56:00,1.52025,1.52025,1.51995,1.5201,481800000.0
2009-06-24 14:57:00,1.5201,1.52015,1.51995,1.52015,433400000.0
2009-06-24 14:58:00,1.52,1.5203,1.52,1.52015,411800000.0
2009-06-24 14:59:00,1.52005,1.52035,1.5198,1.52035,378400000.0
2009-06-24 15:00:00,1.5202,1.52035,1.51995,1.5201,507400000.0
2009-06-24 15:01:00,1.52025,1.52045,1.52015,1.5202,586600000.0
2009-06-24 15:02:00,1.5202,1.5204,1.5197,1.5197,542000000.0
2009-06-24 15:03:00,1.51985,1.5199,1.51935,1.5197,566000000.0
2009-06-24 15:04:00,1.5197,1.5198,1.51955,1.51955,444400000.0
2009-06-24 15:05:00,1.51955,1.5198,1.5195,1.5195,386599998.0
2009-06-24 15:06:00,1.5195,1.51975,1.51945,1.5197,226800000.0
2009-06-24 15:07:00,1.5197,1.5197,1.5195,1.51955,197000000.0
2009-06-24 15:08:00,1.5196,1.5199,1.5196,1.51975,656800001.0
2009-06-24 15:09:00,1.5198,1.5199,1.51975,1.51985,637800000.0
2009-06-24 15:10:00,1.5199,1.52,1.5198,1.5198,440200000.0
2009-06-24 15:11:00,1.51985,1.52005,1.51985,1.5199,276200000.0
2009-06-24 15:12:00,1.5199,1.51995,1.51965,1.5197,494799998.0
2009-06-24 15:13:00,1.5197,1.51975,1.5196,1.5196,255800000.0
2009-06-24 15:14:00,1.51965,1.5197,1.51965,1.5197,458400000.0
2009-06-24 15:15:00,1.5197,1.51975,1.5196,1.5197,526000000.0
2009-06-24 15:16:00,1.51975,1.51975,1.51955,1.5196,252000000.0
2009-06-24 15:17:00,1.51955,1.51965,1.5195,1.5196,315000000.0
2009-06-24 15:18:00,1.5196,1.5196,1.51935,1.51935,184000000.0
2009-06-24 15:19:00,1.51935,1.51945,1.51905,1.5191,273600000.0
2009-06-24 15:20:00,1.5191,1.51925,1.5191,1.51925,524000000.0
2009-06-24 15:21:00,1.51925,1.51935,1.5192,1.51925,317200000.0
2009-06-24 15:22:00,1.51925,1.51935,1.5192,1.51925,222000000.0
2009-06-24 15:23:00,1.51925,1.5193,1.5191,1.5192,319400000.0
2009-06-24 15:24:00,1.51925,1.51925,1.5191,1.51915,140000000.0
2009-06-24 15:25:00,1.51915,1.51925,1.51915,1.5192,207800000.0
2009-06-24 15:26:00,1.51925,1.5193,1.51905,1.51905,239600000.0
2009-06-24 15:27:00,1.51905,1.51945,1.51905,1.5193,388900000.0
2009-06-24 15:28:00,1.51935,1.5194,1.5192,1.51925,245400000.0
2009-06-24 15:29:00,1.51925,1.51925,1.51905,1.51915,506399995.0
2009-06-24 15:30:00,1.51915,1.51925,1.51915,1.51915,722599996.0
2009-06-24 15:31:00,1.51915,1.51945,1.51915,1.51945,358800000.0
2009-06-24 15:32:00,1.51945,1.51965,1.51945,1.5195,528900000.0
2009-06-24 15:33:00,1.5195,1.5196,1.51935,1.5194,363200000.0
2009-06-24 15:34:00,1.51945,1.51955,1.5192,1.51945,393400000.0
2009-06-24 15:35:00,1.51945,1.51955,1.5193,1.51945,671300000.0
2009-06-24 15:36:00,1.51945,1.5196,1.51945,1.5195,393400000.0
2009-06-24 15:37:00,1.51945,1.51965,1.5194,1.5196,527000000.0
2009-06-24 15:38:00,1.51965,1.5197,1.5195,1.51955,500800000.0
2009-06-24 15:39:00,1.5196,1.51975,1.51955,1.51955,290000000.0
2009-06-24 15:40:00,1.51955,1.51975,1.51955,1.51975,566600001.0
2009-06-24 15:41:00,1.51975,1.5198,1.51965,1.5197,751000000.0
2009-06-24 15:42:00,1.5197,1.5199,1.5197,1.5198,655600000.0
2009-06-24 15:43:00,1.5198,1.5198,1.51965,1.51975,526400000.0
2009-06-24 15:44:00,1.5197,1.5199,1.5196,1.5196,593599999.0
2009-06-24 15:45:00,1.5196,1.51975,1.5195,1.5195,482400001.0
2009-06-24 15:46:00,1.51955,1.51965,1.51945,1.51955,493000001.0
2009-06-24 15:47:00,1.51955,1.51955,1.5192,1.51925,857399999.0
2009-06-24 15:48:00,1.5193,1.51965,1.51915,1.51965,446800000.0
2009-06-24 15:49:00,1.5196,1.52,1.5194,1.5197,560300000.0
2009-06-24 15:50:00,1.51965,1.5198,1.51945,1.51955,435200000.0
2009-06-24 15:51:00,1.51955,1.51985,1.51945,1.5197,554200000.0
2009-06-24 15:52:00,1.51975,1.5198,1.5192,1.5195,607800000.0
2009-06-24 15:53:00,1.5195,1.5196,1.51925,1.51935,351400002.0
2009-06-24 15:54:00,1.51935,1.5194,1.51915,1.5193,274400000.0
2009-06-24 15:55:00,1.5193,1.5195,1.5193,1.51935,337600000.0
2009-06-24 15:56:00,1.5194,1.5194,1.5192,1.5192,249800000.0
2009-06-24 15:57:00,1.5193,1.51935,1.51915,1.51925,184799999.0
2009-06-24 15:58:00,1.51925,1.51935,1.5192,1.51935,243599999.0
2009-06-24 15:59:00,1.5194,1.51995,1.5193,1.51995,311200002.0
2009-06-24 16:00:00,1.51975,1.52005,1.51955,1.51965,403300000.0
2009-06-24 16:01:00,1.5197,1.5199,1.51955,1.5197,446000000.0
2009-06-24 16:02:00,1.5197,1.51975,1.5193,1.5194,383799997.0
2009-06-24 16:03:00,1.5194,1.5196,1.51935,1.51945,330899997.0
2009-06-24 16:04:00,1.51945,1.51975,1.5193,1.5194,323600000.0
2009-06-24 16:05:00,1.51945,1.51955,1.5193,1.5195,317099997.0
2009-06-24 16:06:00,1.5195,1.5198,1.51945,1.51975,1033400007.0
2009-06-24 16:07:00,1.51975,1.52,1.5197,1.5198,680800000.0
2009-06-24 16:08:00,1.5198,1.5199,1.51955,1.51965,592200000.0
2009-06-24 16:09:00,1.51965,1.51985,1.51935,1.5194,687400000.0
2009-06-24 16:10:00,1.5194,1.52,1.5194,1.51995,555400000.0
2009-06-24 16:11:00,1.51995,1.5201,1.51975,1.52005,733300003.0
2009-06-24 16:12:00,1.52005,1.5203,1.51985,1.5202,525600000.0
2009-06-24 16:13:00,1.5202,1.52035,1.52015,1.5202,552400000.0
2009-06-24 16:14:00,1.52025,1.5205,1.52025,1.52045,476200000.0
2009-06-24 16:15:00,1.52045,1.5209,1.52045,1.52075,536999999.0
2009-06-24 16:16:00,1.5207,1.52085,1.5206,1.5207,94200000.0
2009-06-24 16:17:00,1.5207,1.5211,1.5207,1.52095,348000001.0
2009-06-24 16:18:00,1.52095,1.521,1.5208,1.5208,488400000.0
2009-06-24 16:19:00,1.5208,1.52105,1.52075,1.52085,376000000.0
2009-06-24 16:20:00,1.5209,1.52105,1.52075,1.52085,420400001.0
2009-06-24 16:21:00,1.5208,1.5209,1.5207,1.5208,462000000.0
2009-06-24 16:22:00,1.5208,1.5212,1.5207,1.52095,298200000.0
2009-06-24 16:23:00,1.521,1.521,1.52055,1.52075,412600000.0
2009-06-24 16:24:00,1.52075,1.521,1.52045,1.52045,262200000.0
2009-06-24 16:25:00,1.52045,1.52085,1.52045,1.5208,212200000.0
2009-06-24 16:26:00,1.5207,1.5208,1.5207,1.52075,316600000.0
2009-06-24 16:27:00,1.52075,1.52075,1.52055,1.52055,336600000.0
2009-06-24 16:28:00,1.5206,1.52115,1.5205,1.52105,281300000.0
2009-06-24 16:29:00,1.52105,1.5212,1.521,1.52115,566199999.0
2009-06-24 16:30:00,1.52115,1.5212,1.521,1.5211,300400000.0
2009-06-24 16:31:00,1.5211,1.5211,1.52095,1.521,534399999.0
2009-06-24 16:32:00,1.521,1.5212,1.521,1.5212,315800000.0
2009-06-24 16:33:00,1.5212,1.5213,1.52095,1.52125,691799998.0
2009-06-24 16:34:00,1.52125,1.5219,1.52125,1.5219,823000002.0
2009-06-24 16:35:00,1.52185,1.5223,1.5218,1.52215,529600000.0
2009-06-24 16:36:00,1.52215,1.52225,1.52195,1.5221,581800000.0
2009-06-24 16:37:00,1.5221,1.5223,1.5219,1.52215,621000000.0
2009-06-24 16:38:00,1.52215,1.5222,1.5219,1.522,772400000.0
2009-06-24 16:39:00,1.522,1.52205,1.52185,1.52185,529600000.0
2009-06-24 16:40:00,1.52185,1.5219,1.5217,1.52175,751600002.0
2009-06-24 16:41:00,1.52185,1.52185,1.5216,1.52175,861400000.0
2009-06-24 16:42:00,1.52175,1.52195,1.52165,1.5218,609599999.0
2009-06-24 16:43:00,1.5218,1.5219,1.5218,1.5218,138000000.0
2009-06-24 16:44:00,1.5218,1.52205,1.5215,1.5216,553800000.0
2009-06-24 16:45:00,1.5216,1.5219,1.5216,1.52185,614799999.0
2009-06-24 16:46:00,1.52185,1.5219,1.52155,1.5218,617400000.0
2009-06-24 16:47:00,1.5218,1.52205,1.5218,1.52195,248200000.0
2009-06-24 16:48:00,1.52195,1.5221,1.52185,1.5219,786399998.0
2009-06-24 16:49:00,1.522,1.52215,1.5219,1.5221,494200000.0
2009-06-24 16:50:00,1.5221,1.52225,1.5219,1.5219,778200000.0
2009-06-24 16:51:00,1.5219,1.5221,1.5219,1.5219,735600000.0
2009-06-24 16:52:00,1.5219,1.522,1.5216,1.5216,477600000.0
2009-06-24 16:53:00,1.5216,1.52175,1.52155,1.5216,580400000.0
2009-06-24 16:54:00,1.5216,1.52165,1.5213,1.5213,346800000.0
2009-06-24 16:55:00,1.52135,1.5215,1.5212,1.5215,365600001.0
2009-06-24 16:56:00,1.5215,1.5215,1.5212,1.52125,589399998.0
2009-06-24 16:57:00,1.52125,1.5213,1.52105,1.52125,666199999.0
2009-06-24 16:58:00,1.52125,1.52125,1.521,1.5211,774199999.0
2009-06-24 16:59:00,1.52105,1.52105,1.5206,1.5207,514600000.0
2009-06-24 17:00:00,1.52065,1.5209,1.5206,1.52075,513400001.0
2009-06-24 17:01:00,1.5207,1.5209,1.5207,1.5209,348000000.0
2009-06-24 17:02:00,1.52095,1.521,1.5208,1.5209,474200000.0
2009-06-24 17:03:00,1.5209,1.52095,1.5208,1.5209,356800000.0
2009-06-24 17:04:00,1.5209,1.52105,1.52085,1.52105,406000001.0
2009-06-24 17:05:00,1.521,1.52105,1.52085,1.5209,451200000.0
2009-06-24 17:06:00,1.52085,1.52095,1.52025,1.52045,826400001.0
2009-06-24 17:07:00,1.52045,1.5206,1.52035,1.52055,554200000.0
2009-06-24 17:08:00,1.52065,1.5208,1.5206,1.52075,553200000.0
2009-06-24 17:09:00,1.5208,1.52105,1.5207,1.5209,420400001.0
2009-06-24 17:10:00,1.5209,1.52135,1.5209,1.52135,681200001.0
2009-06-24 17:11:00,1.52135,1.5214,1.52115,1.5214,336000000.0
2009-06-24 17:12:00,1.5214,1.52165,1.5214,1.5215,304400000.0
2009-06-24 17:13:00,1.5215,1.5217,1.52135,1.5215,284000000.0
2009-06-24 17:14:00,1.5215,1.5215,1.5214,1.5214,650600000.0
2009-06-24 17:15:00,1.52145,1.52185,1.52145,1.52185,706800001.0
2009-06-24 17:16:00,1.52185,1.5219,1.5216,1.5218,483599999.0
2009-06-24 17:17:00,1.5218,1.52205,1.5217,1.52185,483200000.0
2009-06-24 17:18:00,1.52195,1.52195,1.5216,1.5218,662800006.0
2009-06-24 17:19:00,1.52185,1.52195,1.5217,1.5217,343400000.0
2009-06-24 17:20:00,1.5217,1.5217,1.5215,1.5216,253600000.0
2009-06-24 17:21:00,1.5216,1.5218,1.5215,1.52165,387600000.0
2009-06-24 17:22:00,1.5216,1.52175,1.5214,1.5215,332800000.0
2009-06-24 17:23:00,1.5215,1.5216,1.5214,1.5216,415600000.0
2009-06-24 17:24:00,1.5216,1.5216,1.5213,1.5214,265999999.0
2009-06-24 17:25:00,1.52135,1.5214,1.5211,1.5211,455200000.0
2009-06-24 17:26:00,1.5211,1.52115,1.5209,1.521,197200000.0
2009-06-24 17:27:00,1.521,1.5211,1.521,1.521,226200000.0
2009-06-24 17:28:00,1.521,1.52125,1.521,1.5212,125400000.0
2009-06-24 17:29:00,1.5212,1.5213,1.5208,1.52095,95000000.0
2009-06-24 17:30:00,1.52095,1.52095,1.5208,1.5209,75000000.0
2009-06-24 17:31:00,1.521,1.5211,1.5209,1.52105,71400000.0
2009-06-24 17:32:00,1.521,1.52115,1.52075,1.5208,235200000.0
2009-06-24 17:33:00,1.5208,1.52085,1.52075,1.5208,121200000.0
2009-06-24 17:34:00,1.5208,1.52095,1.5202,1.52035,194100000.0
2009-06-24 17:35:00,1.5202,1.52025,1.52,1.5201,136400000.0
2009-06-24 17:36:00,1.52,1.5202,1.51995,1.51995,129400000.0
2009-06-24 17:37:00,1.52,1.52,1.51965,1.5197,209200000.0
2009-06-24 17:38:00,1.5197,1.5201,1.5197,1.5201,91600000.0
2009-06-24 17:39:00,1.5201,1.52015,1.51995,1.51995,71800000.0
2009-06-24 17:40:00,1.51995,1.5201,1.51995,1.5201,102400000.0
2009-06-24 17:41:00,1.5201,1.5201,1.52005,1.52005,97400000.0
2009-06-24 17:42:00,1.52,1.52015,1.51975,1.5198,215400000.0
2009-06-24 17:43:00,1.51975,1.51975,1.5193,1.51955,589400001.0
2009-06-24 17:44:00,1.51955,1.5196,1.5193,1.5194,482000001.0
2009-06-24 17:45:00,1.5194,1.5196,1.5194,1.5196,199600000.0
2009-06-24 17:46:00,1.5196,1.5197,1.5194,1.5197,477000001.0
2009-06-24 17:47:00,1.5196,1.5196,1.5194,1.5194,215000000.0
2009-06-24 17:48:00,1.51935,1.5194,1.5192,1.5192,375800000.0
2009-06-24 17:49:00,1.51935,1.5195,1.5193,1.51945,527800000.0
2009-06-24 17:50:00,1.5195,1.51955,1.51935,1.5195,797200002.0
2009-06-24 17:51:00,1.5195,1.51985,1.5193,1.51985,294999999.0
2009-06-24 17:52:00,1.5198,1.51985,1.5197,1.51975,240600000.0
2009-06-24 17:53:00,1.51975,1.51975,1.51965,1.51975,340600000.0
2009-06-24 17:54:00,1.51975,1.5198,1.51965,1.5198,244000000.0
2009-06-24 17:55:00,1.5198,1.52,1.5198,1.5198,486999999.0
2009-06-24 17:56:00,1.5198,1.5201,1.51975,1.5198,560800000.0
2009-06-24 17:57:00,1.5198,1.51985,1.5194,1.51945,692600001.0
2009-06-24 17:58:00,1.5195,1.5197,1.51945,1.51965,733399992.0
2009-06-24 17:59:00,1.5196,1.5197,1.51955,1.51955,505599996.0
2009-06-24 18:00:00,1.51955,1.5197,1.51945,1.5196,743999991.0
2009-06-24 18:01:00,1.51965,1.51965,1.5191,1.51935,455800000.0
2009-06-24 18:02:00,1.5193,1.5196,1.5193,1.51935,370600000.0
2009-06-24 18:03:00,1.51935,1.5194,1.51915,1.5192,231400000.0
2009-06-24 18:04:00,1.5192,1.5194,1.51915,1.5193,270600000.0
2009-06-24 18:05:00,1.5193,1.5194,1.51915,1.51915,317600000.0
2009-06-24 18:06:00,1.5192,1.51925,1.5191,1.5192,182400000.0
2009-06-24 18:07:00,1.5192,1.5193,1.5192,1.5192,242400000.0
2009-06-24 18:08:00,1.5192,1.5194,1.5192,1.5193,417000000.0
2009-06-24 18:09:00,1.5193,1.5194,1.5193,1.51935,313800000.0
2009-06-24 18:10:00,1.5192,1.5193,1.5191,1.51925,213400000.0
2009-06-24 18:11:00,1.51925,1.5215,1.51925,1.5215,490800003.0
2009-06-24 18:12:00,1.5216,1.5244,1.5216,1.5236,564400000.0
2009-06-24 18:13:00,1.5236,1.524,1.52305,1.52355,460600001.0
2009-06-24 18:14:00,1.52355,1.5237,1.523,1.52305,241800000.0
2009-06-24 18:15:00,1.52305,1.52495,1.5229,1.52495,604000005.0
2009-06-24 18:16:00,1.5248,1.5255,1.5241,1.52535,322600000.0
2009-06-24 18:17:00,1.52535,1.5259,1.5252,1.52555,262500000.0
2009-06-24 18:18:00,1.52565,1.5262,1.5249,1.52615,388300000.0
2009-06-24 18:19:00,1.52615,1.52785,1.52585,1.52785,913199993.0
2009-06-24 18:20:00,1.52775,1.52845,1.5274,1.5278,406300000.0
2009-06-24 18:21:00,1.5278,1.53005,1.5278,1.53,398100000.0
2009-06-24 18:22:00,1.53,1.5308,1.5291,1.5302,433500000.0
2009-06-24 18:23:00,1.5305,1.5309,1.52925,1.53055,520000000.0
2009-06-24 18:24:00,1.53055,1.53205,1.53,1.53205,483000000.0
2009-06-24 18:25:00,1.53215,1.53685,1.5321,1.53575,973199996.0
2009-06-24 18:26:00,1.53565,1.5357,1.53225,1.5345,495300000.0
2009-06-24 18:27:00,1.5345,1.5346,1.53235,1.5325,427699998.0
2009-06-24 18:28:00,1.5325,1.5325,1.53065,1.53125,522399999.0
2009-06-24 18:29:00,1.53125,1.536,1.531,1.5357,1670999998.0
2009-06-24 18:30:00,1.5357,1.5369,1.5356,1.53595,826699993.0
2009-06-24 18:31:00,1.53605,1.53765,1.53585,1.53745,651900009.0
2009-06-24 18:32:00,1.53745,1.538,1.5367,1.5379,356600000.0
2009-06-24 18:33:00,1.53795,1.5381,1.53645,1.5367,448000000.0
2009-06-24 18:34:00,1.53675,1.53675,1.53295,1.5344,323200000.0
2009-06-24 18:35:00,1.53435,1.53435,1.53355,1.5337,378600000.0
2009-06-24 18:36:00,1.5337,1.5339,1.5335,1.5335,211400000.0
2009-06-24 18:37:00,1.53325,1.5333,1.5325,1.5326,426000000.0
2009-06-24 18:38:00,1.5326,1.5335,1.5316,1.53225,469600000.0
2009-06-24 18:39:00,1.5323,1.5323,1.5317,1.53205,180600000.0
2009-06-24 18:40:00,1.53215,1.5325,1.5319,1.5322,235200000.0
2009-06-24 18:41:00,1.5322,1.53265,1.5321,1.5325,641799999.0
2009-06-24 18:42:00,1.5324,1.5331,1.5321,1.5331,209600000.0
2009-06-24 18:43:00,1.53325,1.5336,1.5331,1.5335,242000000.0
2009-06-24 18:44:00,1.5335,1.5338,1.5335,1.53375,74400000.0
2009-06-24 18:45:00,1.53375,1.53385,1.5334,1.5336,486800001.0
2009-06-24 18:46:00,1.5336,1.53395,1.53315,1.5338,193400000.0
2009-06-24 18:47:00,1.5338,1.5339,1.5331,1.5332,270800000.0
2009-06-24 18:48:00,1.5332,1.5335,1.53305,1.53335,224800000.0
2009-06-24 18:49:00,1.5332,1.5333,1.53265,1.5329,291800000.0
2009-06-24 18:50:00,1.5329,1.5329,1.53225,1.53225,368000000.0
2009-06-24 18:51:00,1.5323,1.5327,1.53225,1.5324,403600000.0
2009-06-24 18:52:00,1.5325,1.53255,1.53175,1.5318,389400000.0
2009-06-24 18:53:00,1.5318,1.5319,1.5314,1.5314,331200000.0
2009-06-24 18:54:00,1.5314,1.53145,1.5311,1.5311,209999999.0
2009-06-24 18:55:00,1.5311,1.532,1.5311,1.5317,459799998.0
2009-06-24 18:56:00,1.5317,1.53205,1.53165,1.532,305400000.0
2009-06-24 18:57:00,1.53195,1.53205,1.53165,1.532,346800000.0
2009-06-24 18:58:00,1.532,1.53215,1.5319,1.532,73800000.0
2009-06-24 18:59:00,1.532,1.5322,1.5317,1.53175,226600000.0
2009-06-24 19:00:00,1.53175,1.5318,1.5311,1.5313,323000000.0
2009-06-24 19:01:00,1.5313,1.53155,1.53105,1.5314,396600000.0
2009-06-24 19:02:00,1.53145,1.5316,1.5312,1.5315,362000000.0
2009-06-24 19:03:00,1.53145,1.53215,1.53145,1.53185,396800000.0
2009-06-24 19:04:00,1.5319,1.5322,1.5319,1.5319,207800000.0
2009-06-24 19:05:00,1.53205,1.5326,1.53205,1.53255,563899982.0
2009-06-24 19:06:00,1.53255,1.5328,1.53255,1.5327,284599999.0
2009-06-24 19:07:00,1.5327,1.5329,1.53265,1.5328,155000000.0
2009-06-24 19:08:00,1.53275,1.5336,1.53275,1.5336,192800000.0
2009-06-24 19:09:00,1.53355,1.53365,1.5334,1.5335,141600000.0
2009-06-24 19:10:00,1.5335,1.53385,1.5334,1.5338,156800000.0
2009-06-24 19:11:00,1.5338,1.53415,1.53365,1.53405,331600000.0
2009-06-24 19:12:00,1.53405,1.53545,1.53405,1.53535,460700001.0
2009-06-24 19:13:00,1.53535,1.53645,1.53525,1.5361,333000000.0
2009-06-24 19:14:00,1.5361,1.53695,1.5361,1.5365,435600002.0
2009-06-24 19:15:00,1.5365,1.5368,1.53625,1.53625,134200000.0
2009-06-24 19:16:00,1.53625,1.5364,1.5359,1.536,311200000.0
2009-06-24 19:17:00,1.53595,1.5361,1.5342,1.5345,388700000.0
2009-06-24 19:18:00,1.53465,1.5348,1.53445,1.5347,410599994.0
2009-06-24 19:19:00,1.5348,1.535,1.53405,1.5342,401600000.0
2009-06-24 19:20:00,1.5342,1.5342,1.5334,1.53375,544599999.0
2009-06-24 19:21:00,1.5337,1.534,1.5337,1.5339,272400000.0
2009-06-24 19:22:00,1.5339,1.5339,1.5339,1.5339,98800000.0
2009-06-24 19:23:00,1.5339,1.5342,1.53335,1.53365,134600000.0
2009-06-24 19:24:00,1.5336,1.5338,1.5336,1.5338,165800000.0
2009-06-24 19:25:00,1.5338,1.53385,1.5338,1.5338,62400000.0
2009-06-24 19:26:00,1.5338,1.5338,1.5336,1.5337,159800000.0
2009-06-24 19:27:00,1.5337,1.5339,1.53335,1.53355,115200000.0
2009-06-24 19:28:00,1.5336,1.5336,1.53325,1.53335,120400000.0
2009-06-24 19:29:00,1.53335,1.5334,1.5333,1.5334,17200000.0
2009-06-24 19:30:00,1.5334,1.5334,1.5331,1.53315,131000000.0
2009-06-24 19:31:00,1.53315,1.5332,1.53295,1.53295,127200000.0
2009-06-24 19:32:00,1.533,1.5334,1.5329,1.5333,131400000.0
2009-06-24 19:33:00,1.5333,1.5339,1.5333,1.53385,241400000.0
2009-06-24 19:34:00,1.53385,1.5339,1.5336,1.5337,77800000.0
2009-06-24 19:35:00,1.5338,1.53415,1.5337,1.534,220800000.0
2009-06-24 19:36:00,1.534,1.5342,1.53375,1.53375,316600000.0
2009-06-24 19:37:00,1.53375,1.5339,1.5336,1.53385,212400000.0
2009-06-24 19:38:00,1.5339,1.5343,1.5338,1.53425,218000000.0
2009-06-24 19:39:00,1.53425,1.53435,1.53425,1.53425,274000000.0
2009-06-24 19:40:00,1.5343,1.5343,1.53405,1.53415,146000000.0
2009-06-24 19:41:00,1.53415,1.5342,1.53415,1.5342,66200000.0
2009-06-24 19:42:00,1.53425,1.53425,1.53405,1.53405,242800000.0
2009-06-24 19:43:00,1.5341,1.5342,1.53395,1.5342,73600000.0
2009-06-24 19:44:00,1.5342,1.5342,1.5342,1.5342,66000000.0
2009-06-24 19:45:00,1.5342,1.5342,1.53315,1.53355,369800000.0
2009-06-24 19:46:00,1.5335,1.53355,1.5333,1.53335,189200000.0
2009-06-24 19:47:00,1.5334,1.5338,1.53315,1.53355,288200000.0
2009-06-24 19:48:00,1.53355,1.53385,1.5335,1.5335,141400000.0
2009-06-24 19:49:00,1.5335,1.53365,1.5333,1.53355,212000000.0
2009-06-24 19:50:00,1.53355,1.53375,1.5334,1.53375,340799997.0
2009-06-24 19:51:00,1.5337,1.5337,1.53315,1.5333,232599996.0
2009-06-24 19:52:00,1.5333,1.5333,1.53325,1.5333,177799997.0
2009-06-24 19:53:00,1.53325,1.53345,1.53325,1.53335,116000000.0
2009-06-24 19:54:00,1.53335,1.53335,1.53325,1.53325,355400000.0
2009-06-24 19:55:00,1.53325,1.5333,1.5326,1.5328,396800000.0
2009-06-24 19:56:00,1.53275,1.53285,1.53225,1.5323,456600000.0
2009-06-24 19:57:00,1.5323,1.53245,1.53215,1.53235,334599994.0
2009-06-24 19:58:00,1.53235,1.53245,1.53225,1.53225,152600000.0
2009-06-24 19:59:00,1.5323,1.53245,1.53205,1.53215,215400000.0
2009-06-24 20:00:00,1.53215,1.53215,1.53175,1.532,344200000.0
2009-06-24 20:01:00,1.532,1.5322,1.532,1.53215,286200000.0
2009-06-24 20:02:00,1.5322,1.5323,1.5317,1.53175,307400000.0
2009-06-24 20:03:00,1.5318,1.5322,1.5316,1.5318,377800000.0
2009-06-24 20:04:00,1.53195,1.5322,1.53175,1.53205,262200000.0
2009-06-24 20:05:00,1.53205,1.5325,1.53185,1.53215,80200000.0
2009-06-24 20:06:00,1.53215,1.5324,1.53205,1.5324,71400000.0
2009-06-24 20:07:00,1.5324,1.53245,1.53205,1.5324,142800000.0
2009-06-24 20:08:00,1.5324,1.5325,1.5324,1.5325,83000000.0
2009-06-24 20:09:00,1.5325,1.53255,1.5322,1.5322,280000000.0
2009-06-24 20:10:00,1.5322,1.53245,1.5317,1.53215,327000000.0
2009-06-24 20:11:00,1.532,1.5321,1.53095,1.53145,343200000.0
2009-06-24 20:12:00,1.53155,1.5322,1.53145,1.532,252000003.0
2009-06-24 20:13:00,1.53205,1.53215,1.5311,1.5312,416400006.0
2009-06-24 20:14:00,1.5312,1.53145,1.5307,1.53105,200400000.0
2009-06-24 20:15:00,1.53105,1.5311,1.53105,1.5311,88200000.0
2009-06-24 20:16:00,1.53105,1.53105,1.5301,1.53063,197200000.0
2009-06-24 20:17:00,1.5307,1.53102,1.53015,1.53102,140800000.0
2009-06-24 20:18:00,1.5308,1.53117,1.53005,1.53025,410400000.0
2009-06-24 20:19:00,1.53025,1.53155,1.52975,1.53005,405200000.0
2009-06-24 20:20:00,1.53005,1.5321,1.52995,1.5318,242000000.0
2009-06-24 20:21:00,1.5318,1.53275,1.5318,1.5321,210400000.0
2009-06-24 20:22:00,1.53215,1.5322,1.53105,1.53125,475000000.0
2009-06-24 20:23:00,1.53135,1.53135,1.531,1.53105,296200000.0
2009-06-24 20:24:00,1.53105,1.5314,1.5309,1.53125,243000000.0
2009-06-24 20:25:00,1.53125,1.53135,1.5312,1.5313,370800000.0
2009-06-24 20:26:00,1.5313,1.5314,1.531,1.5313,360800000.0
2009-06-24 20:27:00,1.5313,1.53145,1.53105,1.53135,496000000.0
2009-06-24 20:28:00,1.53135,1.5316,1.5308,1.5311,409800000.0
2009-06-24 20:29:00,1.53115,1.53115,1.53045,1.53045,476400000.0
2009-06-24 20:30:00,1.5304,1.53075,1.5302,1.5302,283600000.0
2009-06-24 20:31:00,1.53025,1.53055,1.53,1.53045,285400000.0
2009-06-24 20:32:00,1.5304,1.53075,1.5302,1.5304,222400000.0
2009-06-24 20:33:00,1.5304,1.5305,1.53015,1.5305,257400000.0
2009-06-24 20:34:00,1.5305,1.5311,1.53025,1.53025,243400000.0
2009-06-24 20:35:00,1.53025,1.5304,1.5299,1.5301,789999999.0
2009-06-24 20:36:00,1.5301,1.5301,1.5295,1.5295,312799999.0
2009-06-24 20:37:00,1.5296,1.5303,1.5295,1.5298,306000000.0
2009-06-24 20:38:00,1.5298,1.5307,1.5298,1.53055,380400000.0
2009-06-24 20:39:00,1.5305,1.5308,1.5302,1.5307,185200000.0
2009-06-24 20:40:00,1.5307,1.53115,1.5305,1.5309,489000000.0
2009-06-24 20:41:00,1.53105,1.53125,1.531,1.5312,262400000.0
2009-06-24 20:42:00,1.5312,1.53125,1.53075,1.53085,267500000.0
2009-06-24 20:43:00,1.5309,1.53105,1.5308,1.5308,221800000.0
2009-06-24 20:44:00,1.5308,1.5309,1.53075,1.5309,115600000.0
2009-06-24 20:45:00,1.53085,1.531,1.5307,1.5307,184000000.0
2009-06-24 20:46:00,1.5307,1.5309,1.53,1.53,218600000.0
2009-06-24 20:47:00,1.5302,1.5304,1.53015,1.5303,122400000.0
2009-06-24 20:48:00,1.5302,1.53025,1.5299,1.53,101200000.0
2009-06-24 20:49:00,1.53,1.5302,1.52995,1.53,132800000.0
2009-06-24 20:50:00,1.53,1.5301,1.5298,1.52995,138200000.0
2009-06-24 20:51:00,1.52995,1.53,1.5298,1.53,317400000.0
2009-06-24 20:52:00,1.53,1.5301,1.52975,1.5299,208200000.0
2009-06-24 20:53:00,1.5298,1.5302,1.5298,1.53,206000000.0
2009-06-24 20:54:00,1.53,1.5302,1.5299,1.5301,166200000.0
2009-06-24 20:55:00,1.5301,1.5302,1.52975,1.53005,178200000.0
2009-06-24 20:56:00,1.53005,1.53025,1.5299,1.5302,127200000.0
2009-06-24 20:57:00,1.53015,1.53035,1.52995,1.53025,134800000.0
2009-06-24 20:58:00,1.53025,1.5303,1.53005,1.53015,233600000.0
2009-06-24 20:59:00,1.53015,1.5305,1.53,1.5305,167600000.0
2009-06-24 21:00:00,1.5305,1.53065,1.5301,1.53015,150400000.0
2009-06-24 21:01:00,1.53015,1.53015,1.52975,1.53,294400000.0
2009-06-24 21:02:00,1.53,1.5302,1.5298,1.5299,316600000.0
2009-06-24 21:03:00,1.5299,1.53005,1.5297,1.5298,334800000.0
2009-06-24 21:04:00,1.5298,1.53,1.5297,1.53,396200000.0
2009-06-24 21:05:00,1.53,1.5301,1.5298,1.5299,450000000.0
2009-06-24 21:06:00,1.5299,1.53,1.5298,1.5298,226000000.0
2009-06-24 21:07:00,1.5298,1.5299,1.5298,1.5299,118400000.0
2009-06-24 21:08:00,1.5299,1.5299,1.5297,1.5299,155600000.0
2009-06-24 21:09:00,1.5299,1.5299,1.5296,1.52965,210800001.0
2009-06-24 21:10:00,1.52965,1.52975,1.5294,1.52945,248600001.0
2009-06-24 21:11:00,1.5296,1.5296,1.5292,1.5293,298400000.0
2009-06-24 21:12:00,1.52925,1.5294,1.5292,1.5292,317000000.0
2009-06-24 21:13:00,1.5292,1.52925,1.52915,1.5292,337599999.0
2009-06-24 21:14:00,1.5292,1.5292,1.5292,1.5292,189600000.0
2009-06-24 21:15:00,1.5292,1.5292,1.5292,1.5292,165200000.0
2009-06-24 21:16:00,1.5292,1.5292,1.5292,1.5292,51800000.0
2009-06-24 21:17:00,1.5292,1.5292,1.5292,1.5292,136400000.0
2009-06-24 21:18:00,1.5292,1.5292,1.52905,1.52915,142800000.0
2009-06-24 21:19:00,1.5292,1.5292,1.5291,1.52915,76800000.0
2009-06-24 21:20:00,1.52915,1.52935,1.52915,1.5292,152400000.0
2009-06-24 21:21:00,1.5293,1.52935,1.5291,1.5291,196000000.0
2009-06-24 21:22:00,1.52905,1.52925,1.52905,1.5291,322000000.0
2009-06-24 21:23:00,1.5291,1.5292,1.5291,1.5291,348600001.0
2009-06-24 21:24:00,1.5291,1.5292,1.5291,1.5291,1012000000.0
2009-06-24 21:25:00,1.5292,1.5292,1.52905,1.5291,185600000.0
2009-06-24 21:26:00,1.52858,1.52888,1.52857,1.52879,354200001.0
2009-06-24 21:27:00,1.529,1.5291,1.529,1.5291,14200000.0
2009-06-24 21:28:00,1.52915,1.52925,1.5291,1.5291,128200000.0
2009-06-24 21:29:00,1.5292,1.5292,1.52905,1.5291,104400000.0
2009-06-24 21:30:00,1.5291,1.5292,1.52905,1.52905,69800000.0
2009-06-24 21:31:00,1.52905,1.52915,1.52905,1.5291,48600000.0
2009-06-24 21:32:00,1.5292,1.5293,1.52915,1.52915,29300000.0
2009-06-24 21:33:00,1.52915,1.5294,1.52915,1.52925,30800000.0
2009-06-24 21:34:00,1.5295,1.52955,1.5294,1.5294,21200000.0
2009-06-24 21:35:00,1.52935,1.5294,1.52915,1.5293,155800001.0
2009-06-24 21:36:00,1.5293,1.5294,1.5291,1.5291,275800000.0
2009-06-24 21:37:00,1.5291,1.5292,1.5291,1.5291,229400000.0
2009-06-24 21:38:00,1.52915,1.5293,1.5291,1.5292,193800000.0
2009-06-24 21:39:00,1.5292,1.52945,1.5292,1.52945,182200000.0
2009-06-24 21:40:00,1.52945,1.52985,1.52945,1.52975,100800000.0
2009-06-24 21:41:00,1.52975,1.52985,1.52975,1.52985,93400000.0
2009-06-24 21:42:00,1.52985,1.53,1.52965,1.53,208600000.0
2009-06-24 21:43:00,1.5299,1.5301,1.5296,1.5299,240400000.0
2009-06-24 21:44:00,1.5299,1.5301,1.52975,1.5301,56800000.0
2009-06-24 21:45:00,1.53025,1.53035,1.5301,1.5301,68200000.0
2009-06-24 21:46:00,1.5301,1.5301,1.52965,1.52975,112000000.0
2009-06-24 21:47:00,1.52975,1.5305,1.5297,1.53,153600000.0
2009-06-24 21:48:00,1.53,1.53035,1.52995,1.53035,319000000.0
2009-06-24 21:49:00,1.53035,1.5306,1.52985,1.5299,314200000.0
2009-06-24 21:50:00,1.52995,1.53,1.52965,1.52965,360200000.0
2009-06-24 21:51:00,1.52965,1.53015,1.5296,1.5297,248000000.0
2009-06-24 21:52:00,1.5297,1.5299,1.5297,1.5297,84600000.0
2009-06-24 21:53:00,1.5297,1.5298,1.52925,1.52925,146800000.0
2009-06-24 21:54:00,1.5293,1.5298,1.52925,1.5298,220600000.0
2009-06-24 21:55:00,1.5298,1.5298,1.5295,1.5295,90000000.0
2009-06-24 21:56:00,1.5295,1.5298,1.5295,1.5297,78800000.0
2009-06-24 21:57:00,1.5297,1.52975,1.5293,1.5293,123200000.0
2009-06-24 21:58:00,1.5293,1.52955,1.5293,1.5294,96400000.0
2009-06-24 21:59:00,1.52935,1.5297,1.52905,1.52905,147800000.0
2009-06-24 22:00:00,1.529,1.5291,1.52895,1.5291,32800000.0
2009-06-24 22:01:00,1.5291,1.5291,1.52895,1.52895,34000000.0
2009-06-24 22:02:00,1.52895,1.5293,1.52895,1.5293,37400000.0
2009-06-24 22:03:00,1.5293,1.5296,1.5293,1.5296,41000000.0
2009-06-24 22:04:00,1.5296,1.5299,1.5296,1.52975,71400000.0
2009-06-24 22:05:00,1.53005,1.5305,1.5297,1.5297,62200000.0
2009-06-24 22:06:00,1.5297,1.5298,1.5295,1.52975,20200000.0
2009-06-24 22:07:00,1.5297,1.5297,1.5296,1.5296,16000000.0
2009-06-24 22:08:00,1.5295,1.5296,1.5295,1.5296,21000000.0
2009-06-24 22:09:00,1.5296,1.52975,1.52955,1.5297,63400000.0
2009-06-24 22:10:00,1.5297,1.5298,1.52965,1.5298,28400000.0
2009-06-24 22:11:00,1.5298,1.5298,1.5293,1.5295,179800000.0
2009-06-24 22:12:00,1.52955,1.52955,1.5295,1.52955,27000000.0
2009-06-24 22:13:00,1.52955,1.5297,1.52945,1.5297,66400000.0
2009-06-24 22:14:00,1.5298,1.53025,1.5298,1.53025,76600000.0
2009-06-24 22:15:00,1.5305,1.5307,1.5301,1.53035,65999999.0
2009-06-24 22:16:00,1.5304,1.53055,1.53005,1.53005,149000000.0
2009-06-24 22:17:00,1.5302,1.5302,1.53005,1.5302,20400000.0
2009-06-24 22:18:00,1.5302,1.5302,1.52995,1.52995,12400000.0
2009-06-24 22:19:00,1.5299,1.5302,1.5298,1.53,66400000.0
2009-06-24 22:20:00,1.53005,1.53015,1.53,1.53015,48200000.0
2009-06-24 22:21:00,1.5301,1.5302,1.5296,1.5302,74600000.0
2009-06-24 22:22:00,1.53005,1.5303,1.53,1.53015,122000000.0
2009-06-24 22:23:00,1.53015,1.53015,1.53005,1.53005,49200000.0
2009-06-24 22:24:00,1.53005,1.5301,1.53005,1.5301,39600000.0
2009-06-24 22:25:00,1.5301,1.5301,1.5295,1.5298,283200000.0
2009-06-24 22:26:00,1.5298,1.52995,1.5298,1.52995,14000000.0
2009-06-24 22:27:00,1.52995,1.5301,1.5298,1.53,65800000.0
2009-06-24 22:28:00,1.53,1.53,1.5299,1.5299,78600000.0
2009-06-24 22:29:00,1.5299,1.5299,1.5299,1.5299,38200000.0
2009-06-24 22:30:00,1.5299,1.53005,1.5298,1.53,51600000.0
2009-06-24 22:31:00,1.53,1.5301,1.5299,1.53005,59600000.0
2009-06-24 22:32:00,1.53005,1.53005,1.5296,1.5296,65200000.0
2009-06-24 22:33:00,1.5297,1.53,1.5297,1.5298,85200000.0
2009-06-24 22:34:00,1.52985,1.5299,1.52945,1.52965,117400000.0
2009-06-24 22:35:00,1.52965,1.52965,1.52945,1.52945,31800000.0
2009-06-24 22:36:00,1.52945,1.52945,1.52945,1.52945,31200000.0
2009-06-24 22:37:00,1.52945,1.52945,1.52905,1.5292,24800000.0
2009-06-24 22:38:00,1.52915,1.52915,1.52905,1.52905,21400000.0
2009-06-24 22:39:00,1.52905,1.52905,1.52895,1.52895,20200000.0
2009-06-24 22:40:00,1.52895,1.52915,1.52895,1.52915,16400000.0
2009-06-24 22:41:00,1.5291,1.5291,1.52895,1.529,47600000.0
2009-06-24 22:42:00,1.529,1.52905,1.529,1.52905,22200000.0
2009-06-24 22:43:00,1.52905,1.52905,1.52905,1.52905,1000000.0
2009-06-24 22:44:00,1.52905,1.5291,1.52905,1.52905,22000000.0
2009-06-24 22:45:00,1.5292,1.5295,1.5292,1.5295,10800000.0
2009-06-24 22:46:00,1.52955,1.52955,1.52955,1.52955,10400000.0
2009-06-24 22:47:00,1.52955,1.52955,1.52925,1.52935,41200000.0
2009-06-24 22:48:00,1.5295,1.5297,1.52935,1.52955,51400000.0
2009-06-24 22:49:00,1.52955,1.5298,1.5295,1.5297,35000000.0
2009-06-24 22:50:00,1.5297,1.5297,1.5294,1.5294,6000000.0
2009-06-24 22:51:00,1.52945,1.52945,1.52925,1.52925,43200000.0
2009-06-24 22:52:00,1.52925,1.52935,1.5292,1.5292,18000000.0
2009-06-24 22:53:00,1.5293,1.5293,1.52915,1.5292,15000000.0
2009-06-24 22:54:00,1.52925,1.52925,1.5292,1.52925,11000000.0
2009-06-24 22:55:00,1.5292,1.5293,1.52915,1.5293,17000000.0
2009-06-24 22:56:00,1.52925,1.52935,1.52925,1.5293,18400000.0
2009-06-24 22:57:00,1.52935,1.52935,1.52915,1.5292,12200000.0
2009-06-24 22:58:00,1.5292,1.5292,1.5292,1.5292,34200000.0
2009-06-24 22:59:00,1.52925,1.52925,1.5292,1.5292,22000000.0
2009-06-24 23:00:00,1.5291,1.5292,1.5291,1.52915,10000000.0
2009-06-24 23:01:00,1.5292,1.5292,1.52915,1.5292,4800000.0
2009-06-24 23:02:00,1.52915,1.5292,1.5291,1.5291,23200000.0
2009-06-24 23:03:00,1.5292,1.5292,1.5291,1.5292,46600000.0
2009-06-24 23:04:00,1.5291,1.5291,1.52875,1.52875,3000000.0
2009-06-24 23:05:00,1.5288,1.5291,1.52865,1.5291,62800000.0
2009-06-24 23:06:00,1.52905,1.5291,1.52905,1.5291,9000000.0
2009-06-24 23:07:00,1.5291,1.5291,1.5291,1.5291,6000000.0
2009-06-24 23:08:00,1.5291,1.5291,1.5291,1.5291,6000000.0
2009-06-24 23:09:00,1.52905,1.52905,1.529,1.529,47200000.0
2009-06-24 23:10:00,1.5291,1.5292,1.5291,1.52915,18400000.0
2009-06-24 23:11:00,1.5291,1.5292,1.5291,1.5292,14600000.0
2009-06-24 23:12:00,1.52915,1.52925,1.52915,1.52925,9000000.0
2009-06-24 23:13:00,1.52925,1.52925,1.52925,1.52925,2000000.0
2009-06-24 23:14:00,1.5292,1.5293,1.5292,1.5293,9000000.0
2009-06-24 23:15:00,1.5292,1.5293,1.52915,1.52915,11000000.0
2009-06-24 23:16:00,1.52915,1.52915,1.52915,1.52915,1000000.0
2009-06-24 23:17:00,1.52915,1.52915,1.52915,1.52915,1000000.0
2009-06-24 23:18:00,1.52905,1.52915,1.529,1.5291,39000000.0
2009-06-24 23:19:00,1.52905,1.5293,1.52895,1.52925,47800000.0
2009-06-24 23:20:00,1.5293,1.52935,1.52915,1.52925,20600000.0
2009-06-24 23:21:00,1.52925,1.5293,1.52925,1.5293,2000000.0
2009-06-24 23:22:00,1.5293,1.5294,1.529,1.5291,61200000.0
2009-06-24 23:23:00,1.5291,1.5292,1.5291,1.5292,8600000.0
2009-06-24 23:24:00,1.5291,1.5291,1.5291,1.5291,8600000.0
2009-06-24 23:25:00,1.5291,1.52915,1.5291,1.52915,10600000.0
2009-06-24 23:26:00,1.52915,1.52915,1.52915,1.52915,1000000.0
2009-06-24 23:27:00,1.52915,1.52915,1.5291,1.52915,5600000.0
2009-06-24 23:28:00,1.52915,1.5292,1.5291,1.5292,16800000.0
2009-06-24 23:29:00,1.5292,1.5292,1.5291,1.5291,19200000.0
2009-06-24 23:30:00,1.5291,1.52915,1.52905,1.5291,42400000.0
2009-06-24 23:31:00,1.5291,1.52915,1.5291,1.52915,9400000.0
2009-06-24 23:32:00,1.52915,1.52915,1.5291,1.5291,6000000.0
2009-06-24 23:33:00,1.5291,1.52975,1.5291,1.5296,59600000.0
2009-06-24 23:34:00,1.52955,1.52955,1.5293,1.52945,31800000.0
2009-06-24 23:35:00,1.52955,1.52955,1.5295,1.5295,5000000.0
2009-06-24 23:36:00,1.5295,1.5295,1.5295,1.5295,1000000.0
2009-06-24 23:37:00,1.5295,1.5296,1.52945,1.5296,8000000.0
2009-06-24 23:38:00,1.5295,1.52995,1.5295,1.52975,87800000.0
2009-06-24 23:39:00,1.52975,1.52975,1.5292,1.5292,34700000.0
2009-06-24 23:40:00,1.52925,1.5293,1.5292,1.5293,17600000.0
2009-06-24 23:41:00,1.52935,1.52935,1.52935,1.52935,4800000.0
2009-06-24 23:42:00,1.52935,1.5294,1.5293,1.5293,14400000.0
2009-06-24 23:43:00,1.5293,1.52935,1.5291,1.5291,3600000.0
2009-06-24 23:44:00,1.5292,1.5296,1.5292,1.52945,56200000.0
2009-06-24 23:45:00,1.52955,1.53,1.5295,1.52985,31200000.0
2009-06-24 23:46:00,1.53,1.53,1.5295,1.5296,151000000.0
2009-06-24 23:47:00,1.5294,1.5295,1.5294,1.5295,251800000.0
2009-06-24 23:48:00,1.52955,1.52955,1.52955,1.52955,4000000.0
2009-06-24 23:49:00,1.52943,1.52946,1.52937,1.52939,57600000.0
2009-06-24 23:50:00,1.52955,1.52955,1.52925,1.52925,17600000.0
2009-06-24 23:51:00,1.52925,1.52925,1.52925,1.52925,2400000.0
2009-06-24 23:52:00,1.52922,1.52922,1.52907,1.5292,320800001.0
2009-06-24 23:53:00,1.52925,1.52925,1.52925,1.52925,2000000.0
2009-06-24 23:54:00,1.52898,1.52924,1.52897,1.52924,97600000.0
2009-06-24 23:55:00,1.5292,1.52945,1.52915,1.52945,10000000.0
2009-06-24 23:56:00,1.52935,1.52945,1.5293,1.5294,11200000.0
2009-06-24 23:57:00,1.5294,1.52965,1.5294,1.52965,14600000.0
2009-06-24 23:58:00,1.5296,1.5296,1.5296,1.5296,5200000.0
2009-06-24 23:59:00,1.5296,1.5296,1.52955,1.5296,11800000.0
2009-06-25 00:00:00,1.52965,1.5298,1.5296,1.5297,49000000.0
2009-06-25 00:01:00,1.52965,1.52965,1.52965,1.52965,2600000.0
2009-06-25 00:02:00,1.5297,1.5298,1.5297,1.5298,62600000.0
2009-06-25 00:03:00,1.5298,1.5298,1.5298,1.5298,19000000.0
2009-06-25 00:04:00,1.5298,1.5298,1.5298,1.5298,18600000.0
2009-06-25 00:05:00,1.5298,1.53,1.5298,1.53,71200000.0
2009-06-25 00:06:00,1.53,1.53,1.52995,1.52995,9200000.0
2009-06-25 00:07:00,1.52995,1.5302,1.52995,1.5302,117600000.0
2009-06-25 00:08:00,1.5302,1.53025,1.52985,1.53005,193400000.0
2009-06-25 00:09:00,1.52995,1.53025,1.52995,1.53015,65800000.0
2009-06-25 00:10:00,1.53015,1.5302,1.53015,1.53015,39600000.0
2009-06-25 00:11:00,1.5302,1.5302,1.5301,1.53015,37000000.0
2009-06-25 00:12:00,1.53015,1.53015,1.53,1.53,38600000.0
2009-06-25 00:13:00,1.53005,1.5301,1.53,1.53005,9000000.0
2009-06-25 00:14:00,1.5301,1.5301,1.5301,1.5301,1000000.0
2009-06-25 00:15:00,1.53005,1.53005,1.52974,1.52974,61600000.0
2009-06-25 00:16:00,1.53005,1.53005,1.53005,1.53005,1000000.0
2009-06-25 00:17:00,1.5301,1.53015,1.52925,1.52935,86000000.0
2009-06-25 00:18:00,1.5294,1.52945,1.5294,1.52945,13000000.0
2009-06-25 00:19:00,1.5294,1.5295,1.52925,1.5294,70200000.0
2009-06-25 00:20:00,1.5294,1.5296,1.5294,1.52955,11400000.0
2009-06-25 00:21:00,1.52945,1.5295,1.52938,1.52943,240000000.0
2009-06-25 00:22:00,1.5296,1.5296,1.5295,1.52955,7000000.0
2009-06-25 00:23:00,1.53,1.5302,1.53,1.5302,27000000.0
2009-06-25 00:24:00,1.5302,1.5302,1.5302,1.5302,5400000.0
2009-06-25 00:25:00,1.52985,1.5299,1.52985,1.52985,9000000.0
2009-06-25 00:26:00,1.52985,1.52985,1.52985,1.52985,7400000.0
2009-06-25 00:27:00,1.52985,1.52985,1.52985,1.52985,7200000.0
2009-06-25 00:28:00,1.52973,1.52973,1.5296,1.52968,273200000.0
2009-06-25 00:29:00,1.52968,1.52977,1.52965,1.52973,320600000.0
2009-06-25 00:30:00,1.52985,1.52985,1.5297,1.5297,71600000.0
2009-06-25 00:31:00,1.5297,1.5297,1.5297,1.5297,8400000.0
2009-06-25 00:32:00,1.5297,1.5297,1.52935,1.5295,50400000.0
2009-06-25 00:33:00,1.52945,1.52965,1.52915,1.5295,101800000.0
2009-06-25 00:34:00,1.52945,1.52945,1.52945,1.52945,6800000.0
2009-06-25 00:35:00,1.5295,1.5296,1.52945,1.52955,99200000.0
2009-06-25 00:36:00,1.5295,1.52955,1.5295,1.5295,7600000.0
2009-06-25 00:37:00,1.52955,1.5297,1.52955,1.5297,22400000.0
2009-06-25 00:38:00,1.52965,1.53005,1.52965,1.5299,9200000.0
2009-06-25 00:39:00,1.53,1.5301,1.52995,1.53,24200000.0
2009-06-25 00:40:00,1.52995,1.52995,1.52985,1.52985,55600000.0
2009-06-25 00:41:00,1.52985,1.53015,1.52985,1.52995,132600000.0
2009-06-25 00:42:00,1.5299,1.5299,1.52955,1.52955,169600000.0
2009-06-25 00:43:00,1.52955,1.52955,1.52945,1.52945,40000000.0
2009-06-25 00:44:00,1.52945,1.5296,1.52945,1.5296,168600000.0
2009-06-25 00:45:00,1.5296,1.5296,1.52945,1.5295,101600000.0
2009-06-25 00:46:00,1.52945,1.5295,1.52945,1.5295,67200000.0
2009-06-25 00:47:00,1.5295,1.5295,1.52935,1.5294,53200000.0
2009-06-25 00:48:00,1.52945,1.52975,1.52945,1.5296,28400000.0
2009-06-25 00:49:00,1.5296,1.5297,1.5296,1.52965,40600000.0
2009-06-25 00:50:00,1.5297,1.52975,1.52965,1.52975,20200000.0
2009-06-25 00:51:00,1.5297,1.52975,1.5297,1.5297,19000000.0
2009-06-25 00:52:00,1.5297,1.5297,1.5297,1.5297,3200000.0
2009-06-25 00:53:00,1.52965,1.52965,1.52965,1.52965,15600000.0
2009-06-25 00:54:00,1.52965,1.52965,1.5295,1.5295,17000000.0
2009-06-25 00:55:00,1.5296,1.5296,1.5296,1.5296,1000000.0
2009-06-25 00:56:00,1.5296,1.5296,1.5295,1.52955,27000000.0
2009-06-25 00:57:00,1.5296,1.5296,1.5296,1.5296,1000000.0
2009-06-25 00:58:00,1.52965,1.52975,1.52965,1.52975,36800000.0
2009-06-25 00:59:00,1.52975,1.52975,1.5295,1.5296,179000000.0
2009-06-25 01:00:00,1.52965,1.52975,1.5295,1.52975,131400000.0
2009-06-25 01:01:00,1.52975,1.52995,1.52975,1.52985,239600000.0
2009-06-25 01:02:00,1.52985,1.52985,1.5298,1.5298,29600000.0
2009-06-25 01:03:00,1.5298,1.5298,1.52975,1.52975,25800000.0
2009-06-25 01:04:00,1.52975,1.53005,1.5297,1.53,154200000.0
2009-06-25 01:05:00,1.53,1.53,1.5299,1.52995,155000000.0
2009-06-25 01:06:00,1.52995,1.52995,1.5298,1.5299,109400000.0
2009-06-25 01:07:00,1.52975,1.52976,1.52965,1.5297,138600000.0
2009-06-25 01:08:00,1.5299,1.52995,1.52985,1.52985,141600000.0
2009-06-25 01:09:00,1.52985,1.52985,1.5297,1.52975,93200000.0
2009-06-25 01:10:00,1.5298,1.52995,1.5298,1.5299,89800000.0
2009-06-25 01:11:00,1.52985,1.5299,1.52985,1.5299,40800000.0
2009-06-25 01:12:00,1.5299,1.52995,1.5299,1.52995,13800000.0
2009-06-25 01:13:00,1.52995,1.52995,1.52995,1.52995,13000000.0
2009-06-25 01:14:00,1.53,1.53005,1.52995,1.53005,105400000.0
2009-06-25 01:15:00,1.53,1.53,1.52995,1.52995,121000000.0
2009-06-25 01:16:00,1.52995,1.52995,1.5297,1.5298,113200000.0
2009-06-25 01:17:00,1.52955,1.5296,1.52943,1.52943,128400000.0
2009-06-25 01:18:00,1.52985,1.5299,1.5298,1.5299,80000000.0
2009-06-25 01:19:00,1.5299,1.53015,1.52985,1.53015,87800000.0
2009-06-25 01:20:00,1.53015,1.53015,1.5301,1.5301,40400000.0
2009-06-25 01:21:00,1.53015,1.5303,1.53015,1.5302,31800000.0
2009-06-25 01:22:00,1.52998,1.53007,1.52989,1.52996,114000000.0
2009-06-25 01:23:00,1.53025,1.53025,1.53025,1.53025,3800000.0
2009-06-25 01:24:00,1.53015,1.5303,1.53015,1.5302,41400000.0
2009-06-25 01:25:00,1.53025,1.5303,1.53015,1.53025,24400000.0
2009-06-25 01:26:00,1.53017,1.53023,1.53012,1.53015,319600005.0
2009-06-25 01:27:00,1.53025,1.53035,1.5302,1.5302,103200000.0
2009-06-25 01:28:00,1.53025,1.53035,1.5302,1.5302,19800000.0
2009-06-25 01:29:00,1.53035,1.53055,1.53035,1.5305,173400000.0
2009-06-25 01:30:00,1.5305,1.5306,1.5305,1.53055,142800000.0
2009-06-25 01:31:00,1.5305,1.53055,1.5305,1.53055,51200000.0
2009-06-25 01:32:00,1.53055,1.5306,1.53045,1.5305,101200000.0
2009-06-25 01:33:00,1.5305,1.5305,1.5305,1.5305,33400000.0
2009-06-25 01:34:00,1.5305,1.5305,1.5303,1.5304,205600000.0
2009-06-25 01:35:00,1.53045,1.5305,1.5304,1.5304,130000000.0
2009-06-25 01:36:00,1.5304,1.5304,1.53,1.53,217200000.0
2009-06-25 01:37:00,1.53005,1.5301,1.52945,1.5298,143200000.0
2009-06-25 01:38:00,1.5298,1.5298,1.5298,1.5298,7000000.0
2009-06-25 01:39:00,1.5298,1.52995,1.5298,1.52985,82800000.0
2009-06-25 01:40:00,1.5298,1.52985,1.5298,1.5298,49200000.0
2009-06-25 01:41:00,1.5298,1.5298,1.52975,1.52975,17400000.0
2009-06-25 01:42:00,1.5298,1.5298,1.5297,1.5297,12600000.0
2009-06-25 01:43:00,1.5296,1.5296,1.5296,1.5296,18000000.0
2009-06-25 01:44:00,1.5296,1.5296,1.5296,1.5296,21800000.0
2009-06-25 01:45:00,1.5296,1.5297,1.5296,1.5296,57800000.0
2009-06-25 01:46:00,1.52965,1.52965,1.5296,1.5296,33000000.0
2009-06-25 01:47:00,1.5297,1.5297,1.5296,1.5296,24400000.0
2009-06-25 01:48:00,1.52965,1.5297,1.5296,1.5297,23600000.0
2009-06-25 01:49:00,1.5297,1.5298,1.5297,1.52975,77400000.0
2009-06-25 01:50:00,1.52975,1.5298,1.52975,1.5298,13000000.0
2009-06-25 01:51:00,1.52965,1.52973,1.5296,1.52963,119000000.0
2009-06-25 01:52:00,1.52975,1.52975,1.5297,1.5297,25800000.0
2009-06-25 01:53:00,1.52938,1.52956,1.52931,1.52931,202600000.0
2009-06-25 01:54:00,1.5297,1.5297,1.5296,1.5296,78400000.0
2009-06-25 01:55:00,1.5296,1.52965,1.5296,1.52965,61600000.0
2009-06-25 01:56:00,1.5296,1.5296,1.5296,1.5296,13600000.0
2009-06-25 01:57:00,1.5296,1.52965,1.5296,1.52965,10600000.0
2009-06-25 01:58:00,1.52965,1.5298,1.5296,1.5298,28600000.0
2009-06-25 01:59:00,1.5298,1.52985,1.52965,1.52965,76600000.0
2009-06-25 02:00:00,1.5297,1.52975,1.52955,1.5297,225400000.0
2009-06-25 02:01:00,1.5297,1.52985,1.5296,1.52975,317400000.0
2009-06-25 02:02:00,1.5298,1.52995,1.52965,1.5299,136200000.0
2009-06-25 02:03:00,1.5299,1.52995,1.52985,1.5299,58400000.0
2009-06-25 02:04:00,1.53,1.53,1.52985,1.5299,78200000.0
2009-06-25 02:05:00,1.53005,1.5303,1.53005,1.53025,283000000.0
2009-06-25 02:06:00,1.53025,1.5303,1.53015,1.5303,172200000.0
2009-06-25 02:07:00,1.5303,1.53045,1.53025,1.53045,242000000.0
2009-06-25 02:08:00,1.53045,1.5305,1.53035,1.53035,133800000.0
2009-06-25 02:09:00,1.53035,1.5305,1.5303,1.5303,226200000.0
2009-06-25 02:10:00,1.5304,1.53055,1.5302,1.53045,187000000.0
2009-06-25 02:11:00,1.53045,1.5305,1.5303,1.5304,161000000.0
2009-06-25 02:12:00,1.5304,1.53045,1.53035,1.53045,114400000.0
2009-06-25 02:13:00,1.5304,1.5305,1.5303,1.53035,308400000.0
2009-06-25 02:14:00,1.5304,1.5305,1.53015,1.5303,156200000.0
2009-06-25 02:15:00,1.5303,1.5304,1.53025,1.5303,175000000.0
2009-06-25 02:16:00,1.53025,1.5304,1.5301,1.5304,237400000.0
2009-06-25 02:17:00,1.5303,1.53035,1.53015,1.53025,427200000.0
2009-06-25 02:18:00,1.5302,1.5304,1.53015,1.5304,277600000.0
2009-06-25 02:19:00,1.53045,1.5305,1.53025,1.5304,194600000.0
2009-06-25 02:20:00,1.53035,1.53045,1.5302,1.5302,263800000.0
2009-06-25 02:21:00,1.5302,1.5304,1.53015,1.53025,253200000.0
2009-06-25 02:22:00,1.53025,1.53035,1.53015,1.53025,266600000.0
2009-06-25 02:23:00,1.53025,1.5304,1.53015,1.5302,269000000.0
2009-06-25 02:24:00,1.5302,1.5304,1.53015,1.5303,368600000.0
2009-06-25 02:25:00,1.5303,1.53045,1.52985,1.52985,258600000.0
2009-06-25 02:26:00,1.52985,1.5302,1.52985,1.53015,171000000.0
2009-06-25 02:27:00,1.5301,1.5302,1.53005,1.5301,217000000.0
2009-06-25 02:28:00,1.53015,1.5302,1.53005,1.5301,148200000.0
2009-06-25 02:29:00,1.5301,1.53015,1.52995,1.52995,205400000.0
2009-06-25 02:30:00,1.5299,1.53005,1.5299,1.53005,11000000.0
2009-06-25 02:31:00,1.53005,1.53005,1.52985,1.5299,88600000.0
2009-06-25 02:32:00,1.5299,1.52995,1.5299,1.52995,18600000.0
2009-06-25 02:33:00,1.5299,1.52995,1.52985,1.52985,12000000.0
2009-06-25 02:34:00,1.5299,1.5301,1.5299,1.5299,114400000.0
2009-06-25 02:35:00,1.52985,1.53,1.5298,1.52995,152800000.0
2009-06-25 02:36:00,1.52995,1.53,1.52985,1.5299,55600000.0
2009-06-25 02:37:00,1.5299,1.53015,1.5299,1.53015,77600000.0
2009-06-25 02:38:00,1.53015,1.5303,1.52995,1.5303,355399999.0
2009-06-25 02:39:00,1.5303,1.5304,1.5302,1.53025,337800000.0
2009-06-25 02:40:00,1.53025,1.53025,1.53,1.53015,349600001.0
2009-06-25 02:41:00,1.5302,1.53025,1.53,1.53,102200000.0
2009-06-25 02:42:00,1.53,1.53005,1.5299,1.52995,43600000.0
2009-06-25 02:43:00,1.52985,1.5299,1.5298,1.52985,73000000.0
2009-06-25 02:44:00,1.5298,1.52995,1.5298,1.5299,63600000.0
2009-06-25 02:45:00,1.5299,1.52995,1.52975,1.52995,257399999.0
2009-06-25 02:46:00,1.52995,1.52995,1.52985,1.5299,104000000.0
2009-06-25 02:47:00,1.5299,1.53,1.5298,1.5298,175000000.0
2009-06-25 02:48:00,1.52995,1.5301,1.5299,1.53005,230800000.0
2009-06-25 02:49:00,1.53005,1.5303,1.53005,1.53015,263600000.0
2009-06-25 02:50:00,1.53015,1.53025,1.53005,1.5301,136200000.0
2009-06-25 02:51:00,1.5301,1.53015,1.52995,1.53,289800000.0
2009-06-25 02:52:00,1.53,1.53005,1.53,1.53005,104600000.0
2009-06-25 02:53:00,1.53005,1.53015,1.53005,1.53015,133800000.0
2009-06-25 02:54:00,1.53015,1.53015,1.52985,1.53,280800000.0
2009-06-25 02:55:00,1.52995,1.53015,1.52995,1.5301,320400000.0
2009-06-25 02:56:00,1.53005,1.53015,1.52995,1.53,245399999.0
2009-06-25 02:57:00,1.53,1.53005,1.52975,1.5298,476200004.0
2009-06-25 02:58:00,1.52975,1.52985,1.52975,1.52985,83200001.0
2009-06-25 02:59:00,1.5299,1.5299,1.5298,1.52985,99400000.0
2009-06-25 03:00:00,1.52985,1.53,1.5298,1.5299,166600000.0
2009-06-25 03:01:00,1.5299,1.53,1.5298,1.52985,164000000.0
2009-06-25 03:02:00,1.5298,1.5298,1.5297,1.52975,34200000.0
2009-06-25 03:03:00,1.5298,1.5298,1.5297,1.5297,128400000.0
2009-06-25 03:04:00,1.5297,1.52985,1.5297,1.5297,255800000.0
2009-06-25 03:05:00,1.52975,1.52985,1.5297,1.52975,163200000.0
2009-06-25 03:06:00,1.52975,1.53005,1.52975,1.52985,208200000.0
2009-06-25 03:07:00,1.5299,1.52995,1.5297,1.5297,180600000.0
2009-06-25 03:08:00,1.5297,1.5298,1.5296,1.52965,89000000.0
2009-06-25 03:09:00,1.52965,1.5298,1.5296,1.5298,146000000.0
2009-06-25 03:10:00,1.5298,1.5299,1.5297,1.5298,263000000.0
2009-06-25 03:11:00,1.5298,1.5298,1.5297,1.52975,73000000.0
2009-06-25 03:12:00,1.5298,1.5298,1.52965,1.52965,63000000.0
2009-06-25 03:13:00,1.5297,1.52975,1.5296,1.5296,72000000.0
2009-06-25 03:14:00,1.52965,1.5299,1.52965,1.5297,163200000.0
2009-06-25 03:15:00,1.5297,1.5298,1.52965,1.52965,106600000.0
2009-06-25 03:16:00,1.5297,1.5298,1.5296,1.52975,231400000.0
2009-06-25 03:17:00,1.52975,1.5298,1.52965,1.5297,144600000.0
2009-06-25 03:18:00,1.5297,1.5299,1.5297,1.52975,231200000.0
2009-06-25 03:19:00,1.52975,1.52975,1.5297,1.5297,38200000.0
2009-06-25 03:20:00,1.5297,1.52975,1.5297,1.52975,85000000.0
2009-06-25 03:21:00,1.52975,1.52975,1.52965,1.5297,109800000.0
2009-06-25 03:22:00,1.5298,1.52995,1.52975,1.52975,78600000.0
2009-06-25 03:23:00,1.52975,1.52985,1.5297,1.5298,209000000.0
2009-06-25 03:24:00,1.52985,1.5299,1.5297,1.5297,154200000.0
2009-06-25 03:25:00,1.52975,1.5298,1.5297,1.5298,54200000.0
2009-06-25 03:26:00,1.5298,1.53,1.5298,1.52985,195800000.0
2009-06-25 03:27:00,1.52985,1.52995,1.5298,1.5299,65200000.0
2009-06-25 03:28:00,1.5299,1.52995,1.5298,1.5298,59600000.0
2009-06-25 03:29:00,1.52985,1.52985,1.5297,1.5298,169200000.0
2009-06-25 03:30:00,1.5298,1.52985,1.5297,1.52975,222600000.0
2009-06-25 03:31:00,1.52975,1.52995,1.5297,1.5298,255600000.0
2009-06-25 03:32:00,1.5298,1.53005,1.5298,1.53005,101000000.0
2009-06-25 03:33:00,1.5301,1.5301,1.5299,1.53,155400000.0
2009-06-25 03:34:00,1.53,1.53,1.52985,1.52995,240000000.0
2009-06-25 03:35:00,1.52995,1.52995,1.5298,1.5298,76400000.0
2009-06-25 03:36:00,1.5298,1.5298,1.5297,1.5298,93400000.0
2009-06-25 03:37:00,1.5298,1.5298,1.5297,1.5298,121600000.0
2009-06-25 03:38:00,1.5298,1.5298,1.5297,1.52975,54600000.0
2009-06-25 03:39:00,1.52975,1.53,1.52975,1.52995,176000000.0
2009-06-25 03:40:00,1.52995,1.52995,1.5298,1.52995,329400000.0
2009-06-25 03:41:00,1.52995,1.53,1.52965,1.53,305000000.0
2009-06-25 03:42:00,1.53,1.53,1.5299,1.52995,68800000.0
2009-06-25 03:43:00,1.52995,1.53,1.52995,1.53,127800000.0
2009-06-25 03:44:00,1.53,1.53,1.52995,1.53,136800000.0
2009-06-25 03:45:00,1.53,1.53,1.53,1.53,40800000.0
2009-06-25 03:46:00,1.53,1.5302,1.53,1.5302,271400000.0
2009-06-25 03:47:00,1.5302,1.5302,1.53015,1.53015,316000000.0
2009-06-25 03:48:00,1.53015,1.53025,1.53015,1.53015,155000000.0
2009-06-25 03:49:00,1.53015,1.53025,1.53005,1.53005,288000000.0
2009-06-25 03:50:00,1.53005,1.5301,1.53,1.5301,185800000.0
2009-06-25 03:51:00,1.5301,1.5302,1.53005,1.5302,195600000.0
2009-06-25 03:52:00,1.5302,1.5305,1.53015,1.5305,354400000.0
2009-06-25 03:53:00,1.5305,1.53055,1.53035,1.53045,500200000.0
2009-06-25 03:54:00,1.5304,1.53045,1.5303,1.5304,409200000.0
2009-06-25 03:55:00,1.5304,1.53055,1.53015,1.53015,255800000.0
2009-06-25 03:56:00,1.53015,1.53025,1.5301,1.5301,238000000.0
2009-06-25 03:57:00,1.5301,1.5301,1.53,1.5301,317000000.0
2009-06-25 03:58:00,1.5301,1.53015,1.53005,1.5301,103200000.0
2009-06-25 03:59:00,1.5301,1.5302,1.53005,1.53015,262600000.0
2009-06-25 04:00:00,1.53015,1.5303,1.5301,1.5301,320800000.0
2009-06-25 04:01:00,1.5302,1.53035,1.53015,1.53035,163600000.0
2009-06-25 04:02:00,1.53035,1.53045,1.53035,1.53045,96000000.0
2009-06-25 04:03:00,1.53045,1.53045,1.5303,1.5304,95800000.0
2009-06-25 04:04:00,1.5304,1.5304,1.53025,1.5303,356000000.0
2009-06-25 04:05:00,1.5304,1.5304,1.53,1.5301,211200000.0
2009-06-25 04:06:00,1.5301,1.53015,1.5299,1.5299,386799995.0
2009-06-25 04:07:00,1.5299,1.5299,1.52975,1.52985,218200000.0
2009-06-25 04:08:00,1.52985,1.52985,1.52985,1.52985,15600000.0
2009-06-25 04:09:00,1.52985,1.5299,1.52985,1.52985,86200000.0
2009-06-25 04:10:00,1.52985,1.52985,1.52975,1.5298,113400000.0
2009-06-25 04:11:00,1.5298,1.5298,1.52975,1.52975,121400000.0
2009-06-25 04:12:00,1.5298,1.5298,1.52975,1.52975,163600000.0
2009-06-25 04:13:00,1.52975,1.52985,1.52975,1.52975,125000000.0
2009-06-25 04:14:00,1.52975,1.52995,1.52965,1.52995,62000000.0
2009-06-25 04:15:00,1.52995,1.53005,1.5298,1.52995,165600000.0
2009-06-25 04:16:00,1.52995,1.53,1.5299,1.53,55200000.0
2009-06-25 04:17:00,1.53,1.5301,1.53,1.53,73400000.0
2009-06-25 04:18:00,1.53005,1.53005,1.52995,1.52995,88000000.0
2009-06-25 04:19:00,1.53,1.53005,1.53,1.53,111800000.0
2009-06-25 04:20:00,1.53,1.53,1.52995,1.52995,93400000.0
2009-06-25 04:21:00,1.53,1.53005,1.5299,1.52995,108800000.0
2009-06-25 04:22:00,1.52995,1.52995,1.52985,1.52985,100000000.0
2009-06-25 04:23:00,1.52985,1.52985,1.5298,1.52985,30000000.0
2009-06-25 04:24:00,1.52985,1.52985,1.52975,1.52975,71400000.0
2009-06-25 04:25:00,1.52975,1.52975,1.52975,1.52975,55000000.0
2009-06-25 04:26:00,1.5297,1.5297,1.52955,1.5297,129800000.0
2009-06-25 04:27:00,1.5297,1.5297,1.5296,1.52965,118600000.0
2009-06-25 04:28:00,1.52965,1.5297,1.5296,1.5297,231400000.0
2009-06-25 04:29:00,1.5297,1.5297,1.5296,1.5296,260400000.0
2009-06-25 04:30:00,1.5296,1.52965,1.52945,1.5295,211400000.0
2009-06-25 04:31:00,1.5295,1.5295,1.52915,1.5293,211400000.0
2009-06-25 04:32:00,1.5293,1.52955,1.52925,1.5295,211800000.0
2009-06-25 04:33:00,1.5295,1.5297,1.5295,1.5297,149000000.0
2009-06-25 04:34:00,1.5297,1.5298,1.52965,1.52965,151800000.0
2009-06-25 04:35:00,1.52975,1.53,1.5297,1.52985,142600000.0
2009-06-25 04:36:00,1.52985,1.52995,1.52985,1.52995,71000000.0
2009-06-25 04:37:00,1.5299,1.52995,1.5299,1.52995,75200000.0
2009-06-25 04:38:00,1.52995,1.52995,1.5298,1.5298,176400000.0
2009-06-25 04:39:00,1.5298,1.52995,1.52975,1.5299,132800000.0
2009-06-25 04:40:00,1.5299,1.5299,1.52965,1.5297,89600000.0
2009-06-25 04:41:00,1.5297,1.5297,1.52955,1.52965,110600000.0
2009-06-25 04:42:00,1.52965,1.52965,1.5295,1.52955,105400000.0
2009-06-25 04:43:00,1.52955,1.52975,1.52955,1.5297,139000000.0
2009-06-25 04:44:00,1.5297,1.52995,1.5297,1.52995,77800000.0
2009-06-25 04:45:00,1.53,1.53,1.5298,1.52995,265800000.0
2009-06-25 04:46:00,1.5299,1.52995,1.5299,1.5299,76200000.0
2009-06-25 04:47:00,1.5299,1.52995,1.52985,1.5299,114800000.0
2009-06-25 04:48:00,1.5299,1.5299,1.5295,1.52955,79800000.0
2009-06-25 04:49:00,1.5295,1.5295,1.5294,1.5294,41600000.0
2009-06-25 04:50:00,1.5294,1.52945,1.5293,1.5293,34600000.0
2009-06-25 04:51:00,1.5294,1.5296,1.5294,1.5296,36800000.0
2009-06-25 04:52:00,1.52955,1.5296,1.5295,1.52955,38800000.0
2009-06-25 04:53:00,1.52955,1.5296,1.52955,1.5296,46600000.0
2009-06-25 04:54:00,1.52965,1.52995,1.5296,1.5298,180000000.0
2009-06-25 04:55:00,1.5298,1.53025,1.5298,1.53015,146600000.0
2009-06-25 04:56:00,1.5303,1.5304,1.53025,1.53035,336200000.0
2009-06-25 04:57:00,1.53035,1.53035,1.5301,1.53015,229000000.0
2009-06-25 04:58:00,1.53015,1.5302,1.5301,1.5301,95400000.0
2009-06-25 04:59:00,1.53015,1.53025,1.53005,1.53025,157800000.0
2009-06-25 05:00:00,1.53015,1.5305,1.53015,1.5305,310200000.0
2009-06-25 05:01:00,1.5305,1.53055,1.53035,1.53035,292200000.0
2009-06-25 05:02:00,1.53035,1.5306,1.5303,1.53035,284200000.0
2009-06-25 05:03:00,1.53035,1.53065,1.53035,1.5305,195600000.0
2009-06-25 05:04:00,1.5305,1.53055,1.53045,1.5305,142200000.0
2009-06-25 05:05:00,1.53055,1.5306,1.53035,1.53035,109200000.0
2009-06-25 05:06:00,1.53035,1.53045,1.5302,1.5303,323800000.0
2009-06-25 05:07:00,1.5303,1.5304,1.5302,1.53025,215000000.0
2009-06-25 05:08:00,1.5303,1.5303,1.5302,1.5303,89200000.0
2009-06-25 05:09:00,1.5304,1.53065,1.53035,1.5305,220600000.0
2009-06-25 05:10:00,1.53055,1.53055,1.53035,1.5304,253400000.0
2009-06-25 05:11:00,1.53024,1.53029,1.53022,1.53022,17400000.0
2009-06-25 05:12:00,1.53035,1.5304,1.5303,1.53035,157000000.0
2009-06-25 05:13:00,1.53035,1.53035,1.53015,1.53025,337800000.0
2009-06-25 05:14:00,1.5302,1.53025,1.53,1.5301,269600000.0
2009-06-25 05:15:00,1.5301,1.53015,1.53005,1.5301,81200000.0
2009-06-25 05:16:00,1.5301,1.53015,1.52995,1.53,159800000.0
2009-06-25 05:17:00,1.53,1.53005,1.52995,1.52995,82800000.0
2009-06-25 05:18:00,1.52995,1.5301,1.52995,1.53005,116600000.0
2009-06-25 05:19:00,1.53005,1.5301,1.53005,1.53005,43000000.0
2009-06-25 05:20:00,1.53005,1.53015,1.52995,1.53015,105800000.0
2009-06-25 05:21:00,1.53015,1.53045,1.53015,1.53045,115600000.0
2009-06-25 05:22:00,1.5304,1.53045,1.5304,1.5304,207600000.0
2009-06-25 05:23:00,1.53045,1.53045,1.53005,1.53015,298000000.0
2009-06-25 05:24:00,1.53015,1.53015,1.5299,1.5299,418000000.0
2009-06-25 05:25:00,1.52995,1.53005,1.5299,1.53005,104200000.0
2009-06-25 05:26:00,1.53005,1.5301,1.53005,1.5301,68200000.0
2009-06-25 05:27:00,1.53015,1.5302,1.53,1.53005,217600000.0
2009-06-25 05:28:00,1.5301,1.53025,1.53005,1.5301,120400000.0
2009-06-25 05:29:00,1.53015,1.53015,1.53005,1.53005,52600000.0
2009-06-25 05:30:00,1.53,1.5301,1.53,1.5301,106400000.0
2009-06-25 05:31:00,1.5301,1.5301,1.53005,1.53005,113200000.0
2009-06-25 05:32:00,1.5301,1.5301,1.53005,1.53005,111000000.0
2009-06-25 05:33:00,1.53005,1.53005,1.53,1.53005,79400000.0
2009-06-25 05:34:00,1.53005,1.5301,1.53,1.53005,126200000.0
2009-06-25 05:35:00,1.53005,1.5301,1.53005,1.53005,146600000.0
2009-06-25 05:36:00,1.53005,1.5301,1.53005,1.53005,82000000.0
2009-06-25 05:37:00,1.53005,1.5301,1.53005,1.53005,85400000.0
2009-06-25 05:38:00,1.5301,1.5301,1.53005,1.53005,41200000.0
2009-06-25 05:39:00,1.53005,1.53025,1.53005,1.53005,84400000.0
2009-06-25 05:40:00,1.53005,1.53035,1.53005,1.53025,195200000.0
2009-06-25 05:41:00,1.5302,1.53025,1.5301,1.53015,403200000.0
2009-06-25 05:42:00,1.53015,1.5302,1.53005,1.53005,161200000.0
2009-06-25 05:43:00,1.5301,1.53015,1.53005,1.53015,66400000.0
2009-06-25 05:44:00,1.5301,1.53015,1.53005,1.5301,148800000.0
2009-06-25 05:45:00,1.53005,1.5302,1.53005,1.5302,257800000.0
2009-06-25 05:46:00,1.5302,1.5302,1.53015,1.53015,54400000.0
2009-06-25 05:47:00,1.5302,1.5302,1.5299,1.53005,149000000.0
2009-06-25 05:48:00,1.5301,1.5302,1.5299,1.5301,197400000.0
2009-06-25 05:49:00,1.5301,1.5301,1.5299,1.52995,320400000.0
2009-06-25 05:50:00,1.5299,1.53005,1.5299,1.53005,286200000.0
2009-06-25 05:51:00,1.53005,1.5301,1.53,1.53005,131000000.0
2009-06-25 05:52:00,1.53005,1.53005,1.5299,1.53,87800000.0
2009-06-25 05:53:00,1.53,1.53005,1.52995,1.53,32400000.0
2009-06-25 05:54:00,1.53,1.53,1.5299,1.52995,78400000.0
2009-06-25 05:55:00,1.52995,1.53,1.52995,1.52995,59800000.0
2009-06-25 05:56:00,1.52995,1.53,1.5299,1.5299,81800000.0
2009-06-25 05:57:00,1.52995,1.53,1.52995,1.53,25200000.0
2009-06-25 05:58:00,1.53,1.53005,1.53,1.53,48800000.0
2009-06-25 05:59:00,1.53,1.53005,1.53,1.53,99800000.0
2009-06-25 06:00:00,1.53005,1.53005,1.53,1.53005,210200000.0
2009-06-25 06:01:00,1.53,1.53005,1.53,1.53,165000000.0
2009-06-25 06:02:00,1.53,1.53,1.5299,1.5299,96200000.0
2009-06-25 06:03:00,1.5299,1.53005,1.5299,1.5299,164400000.0
2009-06-25 06:04:00,1.5299,1.5299,1.5299,1.5299,44000000.0
2009-06-25 06:05:00,1.52995,1.53005,1.52985,1.53,107000000.0
2009-06-25 06:06:00,1.53,1.53015,1.5299,1.5301,169600000.0
2009-06-25 06:07:00,1.53,1.53035,1.53,1.53005,230200000.0
2009-06-25 06:08:00,1.53005,1.5302,1.53005,1.5301,109000000.0
2009-06-25 06:09:00,1.5301,1.53015,1.53,1.5301,175000000.0
2009-06-25 06:10:00,1.5301,1.5302,1.5301,1.5301,173799998.0
2009-06-25 06:11:00,1.53015,1.53015,1.53,1.53015,100800000.0
2009-06-25 06:12:00,1.53015,1.5303,1.53015,1.53025,114200000.0
2009-06-25 06:13:00,1.53025,1.5303,1.5301,1.53015,424600000.0
2009-06-25 06:14:00,1.53015,1.5302,1.53015,1.5302,180000000.0
2009-06-25 06:15:00,1.5302,1.53025,1.53015,1.53015,292200000.0
2009-06-25 06:16:00,1.5301,1.5302,1.5301,1.53015,103000000.0
2009-06-25 06:17:00,1.5302,1.5303,1.53005,1.5301,202000000.0
2009-06-25 06:18:00,1.53005,1.5301,1.53,1.53,174200000.0
2009-06-25 06:19:00,1.53,1.5301,1.52995,1.52995,200400000.0
2009-06-25 06:20:00,1.52995,1.53005,1.52995,1.53,159600000.0
2009-06-25 06:21:00,1.52995,1.53005,1.52995,1.53,114400000.0
2009-06-25 06:22:00,1.53,1.53005,1.53,1.53005,58000000.0
2009-06-25 06:23:00,1.53005,1.5301,1.52995,1.53005,55800000.0
2009-06-25 06:24:00,1.53005,1.53005,1.5299,1.52995,172400000.0
2009-06-25 06:25:00,1.5299,1.5299,1.5295,1.5295,215600000.0
2009-06-25 06:26:00,1.5295,1.52955,1.5295,1.5295,98400000.0
2009-06-25 06:27:00,1.5295,1.5295,1.5293,1.52935,70200000.0
2009-06-25 06:28:00,1.5294,1.52945,1.5293,1.5294,118200000.0
2009-06-25 06:29:00,1.5294,1.52945,1.52935,1.5294,80000000.0
2009-06-25 06:30:00,1.52935,1.52945,1.52905,1.52915,175000000.0
2009-06-25 06:31:00,1.52915,1.52915,1.52915,1.52915,142200000.0
2009-06-25 06:32:00,1.52915,1.5292,1.52915,1.5292,94800000.0
2009-06-25 06:33:00,1.5292,1.52925,1.5292,1.52925,156800000.0
2009-06-25 06:34:00,1.52925,1.52925,1.52925,1.52925,55200000.0
2009-06-25 06:35:00,1.52925,1.52945,1.52925,1.5293,87000000.0
2009-06-25 06:36:00,1.52925,1.5293,1.52925,1.5293,89800000.0
2009-06-25 06:37:00,1.5293,1.5294,1.5292,1.52935,100000000.0
2009-06-25 06:38:00,1.52945,1.52945,1.52935,1.52935,184400000.0
2009-06-25 06:39:00,1.5293,1.5297,1.5293,1.52965,314600000.0
2009-06-25 06:40:00,1.52965,1.52975,1.52965,1.52965,118600000.0
2009-06-25 06:41:00,1.52965,1.52965,1.52955,1.5296,67600000.0
2009-06-25 06:42:00,1.5297,1.52975,1.5296,1.5297,59400000.0
2009-06-25 06:43:00,1.52965,1.5298,1.52965,1.5297,176800000.0
2009-06-25 06:44:00,1.53,1.5301,1.5298,1.52995,229600000.0
2009-06-25 06:45:00,1.52995,1.52995,1.52985,1.5299,17400000.0
2009-06-25 06:46:00,1.52985,1.5299,1.5297,1.52975,110200000.0
2009-06-25 06:47:00,1.52975,1.5298,1.52955,1.52965,141600000.0
2009-06-25 06:48:00,1.52965,1.5298,1.5296,1.5298,78400000.0
2009-06-25 06:49:00,1.5298,1.5298,1.5296,1.52975,78000000.0
2009-06-25 06:50:00,1.52975,1.5298,1.52975,1.5298,89400000.0
2009-06-25 06:51:00,1.52985,1.52985,1.5298,1.52985,33600000.0
2009-06-25 06:52:00,1.52985,1.52985,1.52985,1.52985,51000000.0
2009-06-25 06:53:00,1.52985,1.5299,1.5298,1.5299,79200000.0
2009-06-25 06:54:00,1.5299,1.5299,1.52985,1.52985,59200000.0
2009-06-25 06:55:00,1.52985,1.52995,1.5298,1.52985,98200000.0
2009-06-25 06:56:00,1.5299,1.53,1.5299,1.52995,104400000.0
2009-06-25 06:57:00,1.53,1.53,1.53,1.53,20000000.0
2009-06-25 06:58:00,1.53,1.53,1.53,1.53,15400000.0
2009-06-25 06:59:00,1.53005,1.53005,1.53005,1.53005,17000000.0
2009-06-25 07:00:00,1.53005,1.53005,1.53,1.53,64800000.0
2009-06-25 07:01:00,1.53,1.53,1.53,1.53,37600000.0
2009-06-25 07:02:00,1.53,1.53,1.5299,1.53,88600000.0
2009-06-25 07:03:00,1.53,1.53,1.52985,1.52995,66200000.0
2009-06-25 07:04:00,1.52995,1.5301,1.52995,1.53,208600000.0
2009-06-25 07:05:00,1.53005,1.53005,1.52975,1.5298,130400000.0
2009-06-25 07:06:00,1.5298,1.52985,1.52975,1.5298,101800000.0
2009-06-25 07:07:00,1.5298,1.5298,1.5298,1.5298,52000000.0
2009-06-25 07:08:00,1.5299,1.5299,1.5298,1.5298,66600000.0
2009-06-25 07:09:00,1.5298,1.52985,1.5298,1.52985,58600000.0
2009-06-25 07:10:00,1.52985,1.52985,1.5298,1.52985,36200000.0
2009-06-25 07:11:00,1.52985,1.52985,1.52985,1.52985,8000000.0
2009-06-25 07:12:00,1.52985,1.53,1.5298,1.5298,210800000.0
2009-06-25 07:13:00,1.5298,1.53005,1.5298,1.52985,342800000.0
2009-06-25 07:14:00,1.52995,1.53005,1.52985,1.53005,199000000.0
2009-06-25 07:15:00,1.53005,1.53005,1.52995,1.52995,108000000.0
2009-06-25 07:16:00,1.5299,1.53015,1.5299,1.53015,61800000.0
2009-06-25 07:17:00,1.53015,1.53015,1.52985,1.52985,165200000.0
2009-06-25 07:18:00,1.52985,1.53025,1.5298,1.5298,101600000.0
2009-06-25 07:19:00,1.5298,1.5298,1.52975,1.52975,85600000.0
2009-06-25 07:20:00,1.5298,1.5298,1.5297,1.5297,91400000.0
2009-06-25 07:21:00,1.52975,1.52975,1.52975,1.52975,106400000.0
2009-06-25 07:22:00,1.52975,1.52985,1.5297,1.52975,84800000.0
2009-06-25 07:23:00,1.52975,1.52975,1.52975,1.52975,24000000.0
2009-06-25 07:24:00,1.5297,1.5297,1.5297,1.5297,88000000.0
2009-06-25 07:25:00,1.52975,1.52975,1.52975,1.52975,8000000.0
2009-06-25 07:26:00,1.52975,1.52975,1.52965,1.52965,77400000.0
2009-06-25 07:27:00,1.52965,1.52975,1.52965,1.52975,48000000.0
2009-06-25 07:28:00,1.52975,1.52975,1.5296,1.5296,45800000.0
2009-06-25 07:29:00,1.5296,1.5296,1.52955,1.52955,49600000.0
2009-06-25 07:30:00,1.52955,1.5296,1.52955,1.5296,15400000.0
2009-06-25 07:31:00,1.5296,1.5296,1.5296,1.5296,23800000.0
2009-06-25 07:32:00,1.5296,1.5296,1.5296,1.5296,29000000.0
2009-06-25 07:33:00,1.5296,1.5296,1.5296,1.5296,42000000.0
2009-06-25 07:34:00,1.5296,1.5296,1.5296,1.5296,34000000.0
2009-06-25 07:35:00,1.5296,1.5296,1.5294,1.5295,126800000.0
2009-06-25 07:36:00,1.5295,1.52955,1.5295,1.5295,121200000.0
2009-06-25 07:37:00,1.52955,1.5296,1.5295,1.52955,214800000.0
2009-06-25 07:38:00,1.52955,1.52955,1.5293,1.5293,159800000.0
2009-06-25 07:39:00,1.52925,1.52935,1.52925,1.5293,9000000.0
2009-06-25 07:40:00,1.52915,1.52925,1.52915,1.52925,47000000.0
2009-06-25 07:41:00,1.52925,1.52935,1.52915,1.5293,102800000.0
2009-06-25 07:42:00,1.5293,1.5294,1.5293,1.5294,54400000.0
2009-06-25 07:43:00,1.5294,1.52945,1.52935,1.52945,347400000.0
2009-06-25 07:44:00,1.52955,1.52955,1.52915,1.5293,260800000.0
2009-06-25 07:45:00,1.5293,1.5294,1.5292,1.5294,77000000.0
2009-06-25 07:46:00,1.52935,1.5294,1.5293,1.5293,84600000.0
2009-06-25 07:47:00,1.5293,1.5293,1.529,1.5291,270200000.0
2009-06-25 07:48:00,1.52915,1.5292,1.5291,1.52915,74200000.0
2009-06-25 07:49:00,1.52915,1.52925,1.529,1.529,91200000.0
2009-06-25 07:50:00,1.52862,1.52897,1.52852,1.52883,180400000.0
2009-06-25 07:51:00,1.5287,1.52909,1.5287,1.52872,238600000.0
2009-06-25 07:52:00,1.52842,1.52901,1.52842,1.52883,139800000.0
2009-06-25 07:53:00,1.52875,1.52897,1.52829,1.52829,183000000.0
2009-06-25 07:54:00,1.52892,1.52897,1.52849,1.52884,198200000.0
2009-06-25 07:55:00,1.52875,1.52899,1.52841,1.52867,185000000.0
2009-06-25 07:56:00,1.52842,1.52892,1.52842,1.5289,201600000.0
2009-06-25 07:57:00,1.52886,1.52894,1.5283,1.52847,155200000.0
2009-06-25 07:58:00,1.5282,1.52862,1.52792,1.52852,153600000.0
2009-06-25 07:59:00,1.52805,1.5281,1.52805,1.5281,9000000.0
2009-06-25 08:00:00,1.5281,1.5281,1.5276,1.5278,197500000.0
2009-06-25 08:01:00,1.5277,1.528,1.52755,1.5279,425399999.0
2009-06-25 08:02:00,1.5279,1.52815,1.52785,1.52805,461800000.0
2009-06-25 08:03:00,1.52815,1.5285,1.5281,1.5283,543900002.0
2009-06-25 08:04:00,1.52835,1.5284,1.52795,1.528,300800000.0
2009-06-25 08:05:00,1.528,1.5282,1.528,1.52805,146600000.0
2009-06-25 08:06:00,1.52805,1.52825,1.52795,1.5282,246800000.0
2009-06-25 08:07:00,1.5282,1.5283,1.528,1.5282,356400000.0
2009-06-25 08:08:00,1.5282,1.52835,1.52805,1.52825,442800000.0
2009-06-25 08:09:00,1.52825,1.52825,1.528,1.528,302600000.0
2009-06-25 08:10:00,1.52805,1.5282,1.528,1.52805,336600000.0
2009-06-25 08:11:00,1.52815,1.52825,1.52805,1.52805,372200000.0
2009-06-25 08:12:00,1.52805,1.52825,1.528,1.52825,222000000.0
2009-06-25 08:13:00,1.52825,1.52895,1.52825,1.5287,382800001.0
2009-06-25 08:14:00,1.5287,1.5296,1.5287,1.52925,462199999.0
2009-06-25 08:15:00,1.52925,1.52925,1.52845,1.5285,478600000.0
2009-06-25 08:16:00,1.5285,1.52885,1.5283,1.52865,579800000.0
2009-06-25 08:17:00,1.52865,1.5289,1.52845,1.5289,554400000.0
2009-06-25 08:18:00,1.52885,1.529,1.52865,1.52895,235400000.0
2009-06-25 08:19:00,1.5289,1.5292,1.52845,1.52865,326600000.0
2009-06-25 08:20:00,1.52865,1.52875,1.52835,1.5286,194200000.0
2009-06-25 08:21:00,1.5286,1.52875,1.5285,1.5287,143200000.0
2009-06-25 08:22:00,1.5289,1.529,1.5287,1.52885,114400000.0
2009-06-25 08:23:00,1.52885,1.52895,1.5288,1.52885,157000000.0
2009-06-25 08:24:00,1.5289,1.529,1.5288,1.52885,174000000.0
2009-06-25 08:25:00,1.52885,1.5291,1.52865,1.52865,283700000.0
2009-06-25 08:26:00,1.5287,1.52895,1.52865,1.52865,557999999.0
2009-06-25 08:27:00,1.5286,1.5288,1.52855,1.52855,329600000.0
2009-06-25 08:28:00,1.52865,1.52905,1.52845,1.52855,474000000.0
2009-06-25 08:29:00,1.52855,1.5288,1.5285,1.52875,227200000.0
2009-06-25 08:30:00,1.5287,1.5287,1.5284,1.52845,424800000.0
2009-06-25 08:31:00,1.52845,1.5286,1.5283,1.52835,666199999.0
2009-06-25 08:32:00,1.52835,1.5285,1.5282,1.52825,457200001.0
2009-06-25 08:33:00,1.52825,1.5283,1.52815,1.5282,538999999.0
2009-06-25 08:34:00,1.52825,1.52825,1.5281,1.5281,321000000.0
2009-06-25 08:35:00,1.5281,1.5283,1.5281,1.5282,337000000.0
2009-06-25 08:36:00,1.52815,1.5283,1.5278,1.52785,685800000.0
2009-06-25 08:37:00,1.52785,1.52815,1.5278,1.5281,466000000.0
2009-06-25 08:38:00,1.5281,1.5284,1.528,1.528,689200000.0
2009-06-25 08:39:00,1.528,1.52825,1.5278,1.52825,581200000.0
2009-06-25 08:40:00,1.52825,1.5285,1.5281,1.52835,340000000.0
2009-06-25 08:41:00,1.52835,1.52855,1.52835,1.52855,407600000.0
2009-06-25 08:42:00,1.52855,1.52855,1.5282,1.5283,465400000.0
2009-06-25 08:43:00,1.5283,1.5283,1.52775,1.528,758000000.0
2009-06-25 08:44:00,1.52795,1.52835,1.52795,1.5282,235400000.0
2009-06-25 08:45:00,1.5282,1.5282,1.52795,1.528,168000000.0
2009-06-25 08:46:00,1.528,1.52815,1.52785,1.528,333000000.0
2009-06-25 08:47:00,1.52805,1.52805,1.52785,1.528,53200000.0
2009-06-25 08:48:00,1.52795,1.52835,1.5279,1.5283,341400000.0
2009-06-25 08:49:00,1.52825,1.5287,1.52825,1.5287,456200000.0
2009-06-25 08:50:00,1.5287,1.5289,1.52865,1.5288,429000000.0
2009-06-25 08:51:00,1.52885,1.52895,1.52875,1.52875,357000000.0
2009-06-25 08:52:00,1.52875,1.52885,1.5286,1.52875,311200000.0
2009-06-25 08:53:00,1.5287,1.5289,1.52865,1.5289,530600000.0
2009-06-25 08:54:00,1.5289,1.529,1.52875,1.5288,594200000.0
2009-06-25 08:55:00,1.5288,1.52905,1.5286,1.5288,608400000.0
2009-06-25 08:56:00,1.52865,1.52865,1.5282,1.5284,555000000.0
2009-06-25 08:57:00,1.5284,1.5285,1.5282,1.5283,451000000.0
2009-06-25 08:58:00,1.5283,1.52855,1.52825,1.52855,464400000.0
2009-06-25 08:59:00,1.5286,1.5286,1.5284,1.52855,315600000.0
2009-06-25 09:00:00,1.5286,1.52885,1.52855,1.5287,285800000.0
2009-06-25 09:01:00,1.52875,1.52875,1.52775,1.5278,436500000.0
2009-06-25 09:02:00,1.5278,1.52805,1.52775,1.528,467200000.0
2009-06-25 09:03:00,1.528,1.52835,1.52795,1.5281,332800001.0
2009-06-25 09:04:00,1.5281,1.5282,1.5279,1.5281,144800000.0
2009-06-25 09:05:00,1.5282,1.5283,1.5281,1.5282,223000000.0
2009-06-25 09:06:00,1.5283,1.5283,1.52785,1.52815,369800000.0
2009-06-25 09:07:00,1.52815,1.52845,1.52805,1.52845,549800000.0
2009-06-25 09:08:00,1.5285,1.5286,1.5283,1.5283,801199999.0
2009-06-25 09:09:00,1.5283,1.5284,1.5281,1.5281,634399999.0
2009-06-25 09:10:00,1.5281,1.5284,1.52785,1.52825,751300000.0
2009-06-25 09:11:00,1.52825,1.52835,1.5281,1.5282,412000000.0
2009-06-25 09:12:00,1.52815,1.52815,1.52785,1.5279,589300001.0
2009-06-25 09:13:00,1.5279,1.52805,1.52785,1.5279,375800000.0
2009-06-25 09:14:00,1.52795,1.528,1.5278,1.5279,542600001.0
2009-06-25 09:15:00,1.52795,1.52825,1.5278,1.5282,480600000.0
2009-06-25 09:16:00,1.5282,1.5282,1.52805,1.52805,308200000.0
2009-06-25 09:17:00,1.52805,1.52855,1.52805,1.5282,469000000.0
2009-06-25 09:18:00,1.5282,1.5283,1.528,1.5281,353200000.0
2009-06-25 09:19:00,1.52805,1.5281,1.5275,1.52765,645200003.0
2009-06-25 09:20:00,1.52755,1.52795,1.52755,1.52765,239300000.0
2009-06-25 09:21:00,1.52765,1.52825,1.52755,1.52805,270200000.0
2009-06-25 09:22:00,1.52805,1.5281,1.52775,1.5278,604600008.0
2009-06-25 09:23:00,1.5278,1.5279,1.5276,1.52775,191800000.0
2009-06-25 09:24:00,1.52775,1.5281,1.5277,1.52795,296000000.0
2009-06-25 09:25:00,1.528,1.52805,1.5277,1.52775,242000000.0
2009-06-25 09:26:00,1.5278,1.528,1.52765,1.5279,336600000.0
2009-06-25 09:27:00,1.52785,1.52795,1.52785,1.5279,296400000.0
2009-06-25 09:28:00,1.5279,1.52795,1.52785,1.52795,343200000.0
2009-06-25 09:29:00,1.52795,1.5281,1.5279,1.5281,410799992.0
2009-06-25 09:30:00,1.5281,1.52815,1.528,1.52805,831600011.0
2009-06-25 09:31:00,1.52805,1.5284,1.52805,1.52825,894599999.0
2009-06-25 09:32:00,1.52825,1.52855,1.5281,1.5285,491000000.0
2009-06-25 09:33:00,1.5286,1.5287,1.5285,1.5287,174200000.0
2009-06-25 09:34:00,1.5287,1.52875,1.5287,1.52875,535199999.0
2009-06-25 09:35:00,1.52875,1.52875,1.5286,1.5286,300600003.0
2009-06-25 09:36:00,1.5286,1.52875,1.52845,1.5285,937800000.0
2009-06-25 09:37:00,1.52855,1.52855,1.52815,1.52825,472399996.0
2009-06-25 09:38:00,1.52825,1.5283,1.52815,1.52815,718200002.0
2009-06-25 09:39:00,1.52815,1.52825,1.5281,1.52815,335200000.0
2009-06-25 09:40:00,1.5282,1.52825,1.5281,1.5282,548400000.0
2009-06-25 09:41:00,1.5282,1.5282,1.528,1.528,480200000.0
2009-06-25 09:42:00,1.528,1.52815,1.52785,1.52785,489400001.0
2009-06-25 09:43:00,1.52785,1.528,1.52785,1.52795,1012000005.0
2009-06-25 09:44:00,1.52795,1.528,1.5278,1.5279,554000000.0
2009-06-25 09:45:00,1.5279,1.528,1.5278,1.5279,503000000.0
2009-06-25 09:46:00,1.5279,1.5282,1.52785,1.52795,622800002.0
2009-06-25 09:47:00,1.52795,1.5281,1.52795,1.5281,322999999.0
2009-06-25 09:48:00,1.52805,1.5281,1.52795,1.528,207400000.0
2009-06-25 09:49:00,1.528,1.5282,1.528,1.52815,180600000.0
2009-06-25 09:50:00,1.5281,1.5282,1.528,1.52815,404000000.0
2009-06-25 09:51:00,1.52815,1.52825,1.528,1.528,438800000.0
2009-06-25 09:52:00,1.528,1.52815,1.5278,1.5278,420400000.0
2009-06-25 09:53:00,1.5278,1.5278,1.5276,1.52765,630200001.0
2009-06-25 09:54:00,1.5277,1.52785,1.52755,1.5276,583400000.0
2009-06-25 09:55:00,1.5276,1.5276,1.5275,1.5276,422600004.0
2009-06-25 09:56:00,1.5276,1.5277,1.5275,1.5276,382100000.0
2009-06-25 09:57:00,1.5276,1.52765,1.5275,1.5275,327200000.0
2009-06-25 09:58:00,1.5275,1.52755,1.5272,1.5273,283399999.0
2009-06-25 09:59:00,1.5273,1.5274,1.5273,1.5273,417200001.0
2009-06-25 10:00:00,1.5273,1.52765,1.5273,1.52745,424799999.0
2009-06-25 10:01:00,1.52745,1.52745,1.52725,1.5273,304600000.0
2009-06-25 10:02:00,1.52735,1.52755,1.5273,1.52735,758799992.0
2009-06-25 10:03:00,1.52735,1.5277,1.5272,1.52745,562600000.0
2009-06-25 10:04:00,1.5275,1.52755,1.5273,1.5274,518600001.0
2009-06-25 10:05:00,1.5274,1.52805,1.5274,1.52795,649599999.0
2009-06-25 10:06:00,1.52795,1.5281,1.52755,1.5277,624000002.0
2009-06-25 10:07:00,1.5277,1.52805,1.5277,1.5279,438800000.0
2009-06-25 10:08:00,1.52785,1.52795,1.5276,1.52775,341200000.0
2009-06-25 10:09:00,1.52775,1.52815,1.52765,1.5281,361600000.0
2009-06-25 10:10:00,1.5281,1.52825,1.5278,1.52805,423600000.0
2009-06-25 10:11:00,1.52805,1.5282,1.52805,1.52805,298000000.0
2009-06-25 10:12:00,1.52805,1.5282,1.52795,1.52795,247600000.0
2009-06-25 10:13:00,1.52795,1.52815,1.52795,1.528,153800000.0
2009-06-25 10:14:00,1.528,1.528,1.528,1.528,97200000.0
2009-06-25 10:15:00,1.528,1.5283,1.528,1.5281,439600000.0
2009-06-25 10:16:00,1.5281,1.5283,1.5281,1.52825,381200000.0
2009-06-25 10:17:00,1.52825,1.52825,1.528,1.528,390200000.0
2009-06-25 10:18:00,1.528,1.5281,1.52775,1.52785,329400000.0
2009-06-25 10:19:00,1.5278,1.52815,1.5278,1.52805,618000000.0
2009-06-25 10:20:00,1.52805,1.5282,1.528,1.5281,354200001.0
2009-06-25 10:21:00,1.5282,1.52825,1.52815,1.5282,172400000.0
2009-06-25 10:22:00,1.5282,1.5282,1.52795,1.5281,532200000.0
2009-06-25 10:23:00,1.5281,1.5281,1.52775,1.52775,562000000.0
2009-06-25 10:24:00,1.52775,1.5279,1.52775,1.5278,578200000.0
2009-06-25 10:25:00,1.5278,1.52815,1.52775,1.5281,451200000.0
2009-06-25 10:26:00,1.5281,1.52815,1.5278,1.5278,634400000.0
2009-06-25 10:27:00,1.5278,1.5278,1.527,1.527,588399999.0
2009-06-25 10:28:00,1.527,1.5273,1.527,1.5272,371800000.0
2009-06-25 10:29:00,1.52715,1.52745,1.5271,1.52715,420400000.0
2009-06-25 10:30:00,1.52715,1.52725,1.52705,1.52715,817399999.0
2009-06-25 10:31:00,1.52715,1.52725,1.527,1.5271,369800000.0
2009-06-25 10:32:00,1.52725,1.5273,1.527,1.5272,623000000.0
2009-06-25 10:33:00,1.5272,1.5273,1.52715,1.5273,474200000.0
2009-06-25 10:34:00,1.5273,1.5274,1.5272,1.52725,193400000.0
2009-06-25 10:35:00,1.52725,1.5275,1.5272,1.5272,538000000.0
2009-06-25 10:36:00,1.5272,1.52725,1.527,1.527,623400000.0
2009-06-25 10:37:00,1.52705,1.5271,1.52685,1.52685,614400000.0
2009-06-25 10:38:00,1.52685,1.52705,1.5265,1.5265,558000000.0
2009-06-25 10:39:00,1.5265,1.5267,1.52635,1.5264,313800000.0
2009-06-25 10:40:00,1.5264,1.5264,1.5258,1.5261,594200000.0
2009-06-25 10:41:00,1.5261,1.52625,1.5257,1.52575,456700000.0
2009-06-25 10:42:00,1.52575,1.526,1.5257,1.52595,532000000.0
2009-06-25 10:43:00,1.52595,1.5264,1.52595,1.52625,659400000.0
2009-06-25 10:44:00,1.52625,1.52625,1.5261,1.52615,272200000.0
2009-06-25 10:45:00,1.52615,1.52655,1.52605,1.5264,439400000.0
2009-06-25 10:46:00,1.52635,1.52635,1.52625,1.52635,499800000.0
2009-06-25 10:47:00,1.52635,1.5264,1.5263,1.5263,595799999.0
2009-06-25 10:48:00,1.5263,1.5264,1.5263,1.52635,765000001.0
2009-06-25 10:49:00,1.5263,1.52645,1.52625,1.5263,452400000.0
2009-06-25 10:50:00,1.5263,1.52635,1.5263,1.5263,135600000.0
2009-06-25 10:51:00,1.5263,1.5263,1.5261,1.5262,562600000.0
2009-06-25 10:52:00,1.5262,1.5263,1.526,1.52605,539200000.0
2009-06-25 10:53:00,1.52605,1.52625,1.526,1.526,341799999.0
2009-06-25 10:54:00,1.52605,1.52645,1.52605,1.52645,634399999.0
2009-06-25 10:55:00,1.52645,1.5265,1.52635,1.52645,650599999.0
2009-06-25 10:56:00,1.52635,1.5267,1.52635,1.5264,293500000.0
2009-06-25 10:57:00,1.5264,1.52665,1.52635,1.5265,293400000.0
2009-06-25 10:58:00,1.5265,1.5269,1.5265,1.5268,446200000.0
2009-06-25 10:59:00,1.5268,1.52785,1.5267,1.5274,507910000.0
2009-06-25 11:00:00,1.5274,1.52755,1.52715,1.52745,537000000.0
2009-06-25 11:01:00,1.52745,1.528,1.5273,1.528,481600000.0
2009-06-25 11:02:00,1.52815,1.52815,1.5276,1.5278,465000000.0
2009-06-25 11:03:00,1.5278,1.52815,1.5276,1.528,691600000.0
2009-06-25 11:04:00,1.52805,1.5282,1.528,1.52815,599600000.0
2009-06-25 11:05:00,1.52815,1.52825,1.5281,1.52815,681000000.0
2009-06-25 11:06:00,1.52815,1.52825,1.5278,1.5279,642099999.0
2009-06-25 11:07:00,1.52785,1.5282,1.5278,1.52795,475200000.0
2009-06-25 11:08:00,1.528,1.5281,1.5279,1.528,506200000.0
2009-06-25 11:09:00,1.52805,1.52815,1.52785,1.528,224200000.0
2009-06-25 11:10:00,1.528,1.5281,1.528,1.5281,427400000.0
2009-06-25 11:11:00,1.5281,1.5283,1.52795,1.5281,426700000.0
2009-06-25 11:12:00,1.5281,1.5283,1.52805,1.5283,603400000.0
2009-06-25 11:13:00,1.5283,1.5283,1.5281,1.5282,332000000.0
2009-06-25 11:14:00,1.5283,1.52835,1.52805,1.5283,279700000.0
2009-06-25 11:15:00,1.52825,1.5283,1.52805,1.5281,274400000.0
2009-06-25 11:16:00,1.5281,1.52815,1.528,1.52805,392600000.0
2009-06-25 11:17:00,1.528,1.5281,1.528,1.52805,447800000.0
2009-06-25 11:18:00,1.52805,1.52805,1.52795,1.528,260800000.0
2009-06-25 11:19:00,1.528,1.5281,1.528,1.528,330600000.0
2009-06-25 11:20:00,1.528,1.5281,1.52785,1.5279,172800000.0
2009-06-25 11:21:00,1.52795,1.528,1.52775,1.5278,398000000.0
2009-06-25 11:22:00,1.5278,1.52805,1.5278,1.52785,284400000.0
2009-06-25 11:23:00,1.52785,1.52795,1.5277,1.5277,272000000.0
2009-06-25 11:24:00,1.5277,1.5279,1.5277,1.5278,340000000.0
2009-06-25 11:25:00,1.5278,1.528,1.52775,1.52795,324200000.0
2009-06-25 11:26:00,1.528,1.52805,1.5278,1.52785,316200000.0
2009-06-25 11:27:00,1.52795,1.528,1.52735,1.5274,649000001.0
2009-06-25 11:28:00,1.5274,1.5275,1.52715,1.52745,657200000.0
2009-06-25 11:29:00,1.52745,1.5276,1.52735,1.52735,603400000.0
2009-06-25 11:30:00,1.5274,1.52775,1.5272,1.52755,558800000.0
2009-06-25 11:31:00,1.5275,1.5276,1.5275,1.5275,441600000.0
2009-06-25 11:32:00,1.5275,1.52785,1.5275,1.52775,414000000.0
2009-06-25 11:33:00,1.52775,1.5281,1.5276,1.528,547800000.0
2009-06-25 11:34:00,1.528,1.52825,1.52795,1.528,737800001.0
2009-06-25 11:35:00,1.528,1.528,1.52785,1.52795,439400000.0
2009-06-25 11:36:00,1.52795,1.52865,1.5279,1.5286,447400000.0
2009-06-25 11:37:00,1.5285,1.53015,1.5284,1.53,486800000.0
2009-06-25 11:38:00,1.53,1.5376,1.52985,1.53525,605199995.0
2009-06-25 11:39:00,1.5354,1.53595,1.5326,1.53345,648200000.0
2009-06-25 11:40:00,1.53345,1.535,1.53345,1.5343,828100000.0
2009-06-25 11:41:00,1.5343,1.5343,1.53245,1.53265,656400000.0
2009-06-25 11:42:00,1.5325,1.533,1.53195,1.53275,589500000.0
2009-06-25 11:43:00,1.5328,1.53295,1.53155,1.532,434500000.0
2009-06-25 11:44:00,1.5323,1.5326,1.53215,1.53215,466900000.0
2009-06-25 11:45:00,1.5322,1.5322,1.53125,1.5316,417200000.0
2009-06-25 11:46:00,1.53165,1.53255,1.53155,1.5323,415300000.0
2009-06-25 11:47:00,1.5323,1.5323,1.5314,1.5315,522800000.0
2009-06-25 11:48:00,1.53145,1.5315,1.53085,1.53115,548000000.0
2009-06-25 11:49:00,1.53115,1.53185,1.5307,1.5318,519600000.0
2009-06-25 11:50:00,1.53185,1.53285,1.5318,1.5327,573200000.0
2009-06-25 11:51:00,1.53275,1.53335,1.5327,1.53305,482000000.0
2009-06-25 11:52:00,1.53305,1.5334,1.53275,1.5333,322000000.0
2009-06-25 11:53:00,1.5333,1.5346,1.53315,1.5346,346100000.0
2009-06-25 11:54:00,1.5346,1.53465,1.53365,1.53415,290000000.0
2009-06-25 11:55:00,1.5343,1.5345,1.53375,1.53375,298300000.0
2009-06-25 11:56:00,1.5337,1.5337,1.5332,1.5333,228800000.0
2009-06-25 11:57:00,1.5334,1.53465,1.5334,1.5345,380200000.0
2009-06-25 11:58:00,1.53455,1.53575,1.53435,1.5351,495799999.0
2009-06-25 11:59:00,1.5351,1.5354,1.53475,1.53475,300200000.0
2009-06-25 12:00:00,1.53475,1.5348,1.53415,1.5344,326800000.0
2009-06-25 12:01:00,1.5344,1.5344,1.53385,1.5339,184200000.0
2009-06-25 12:02:00,1.534,1.534,1.53345,1.5337,190800000.0
2009-06-25 12:03:00,1.53365,1.53395,1.53365,1.5338,248800000.0
2009-06-25 12:04:00,1.5338,1.53395,1.53355,1.5337,400600000.0
2009-06-25 12:05:00,1.5337,1.5337,1.5335,1.53365,327000000.0
2009-06-25 12:06:00,1.53355,1.53375,1.5335,1.5337,248600000.0
2009-06-25 12:07:00,1.5337,1.53545,1.5335,1.53505,499600000.0
2009-06-25 12:08:00,1.5351,1.5354,1.5345,1.5345,621700000.0
2009-06-25 12:09:00,1.5345,1.53485,1.53445,1.53465,384000000.0
2009-06-25 12:10:00,1.5346,1.5349,1.53455,1.5347,430799999.0
2009-06-25 12:11:00,1.5347,1.5347,1.5339,1.5346,494100000.0
2009-06-25 12:12:00,1.53455,1.5347,1.534,1.53465,356200000.0
2009-06-25 12:13:00,1.53465,1.53465,1.534,1.53445,275000000.0
2009-06-25 12:14:00,1.53445,1.53465,1.53435,1.5346,313000000.0
2009-06-25 12:15:00,1.5346,1.5346,1.5343,1.53435,352600000.0
2009-06-25 12:16:00,1.53435,1.53435,1.5336,1.5337,340400000.0
2009-06-25 12:17:00,1.5337,1.5339,1.53325,1.5333,532000000.0
2009-06-25 12:18:00,1.53325,1.5334,1.5332,1.53335,441200000.0
2009-06-25 12:19:00,1.5332,1.53345,1.53315,1.5332,313600000.0
2009-06-25 12:20:00,1.5332,1.5332,1.5325,1.5326,279600000.0
2009-06-25 12:21:00,1.53255,1.5334,1.53255,1.53315,225300000.0
2009-06-25 12:22:00,1.53335,1.5336,1.53325,1.5335,467599997.0
2009-06-25 12:23:00,1.5335,1.5339,1.5335,1.5339,505000000.0
2009-06-25 12:24:00,1.5339,1.534,1.5338,1.5339,113400000.0
2009-06-25 12:25:00,1.5339,1.534,1.53375,1.53375,436200000.0
2009-06-25 12:26:00,1.53375,1.534,1.5336,1.534,578700000.0
2009-06-25 12:27:00,1.534,1.5343,1.53395,1.534,377600000.0
2009-06-25 12:28:00,1.534,1.53415,1.53375,1.53375,319199999.0
2009-06-25 12:29:00,1.5337,1.53425,1.53365,1.5342,349800000.0
2009-06-25 12:30:00,1.5342,1.53425,1.534,1.5342,282000000.0
2009-06-25 12:31:00,1.5341,1.53425,1.5339,1.534,219400000.0
2009-06-25 12:32:00,1.534,1.5341,1.5334,1.5334,416399999.0
2009-06-25 12:33:00,1.5334,1.5335,1.5328,1.5329,483200000.0
2009-06-25 12:34:00,1.5329,1.5331,1.5326,1.53265,372200000.0
2009-06-25 12:35:00,1.5326,1.5327,1.53255,1.5326,285400000.0
2009-06-25 12:36:00,1.53255,1.5326,1.5325,1.53255,307200000.0
2009-06-25 12:37:00,1.5327,1.53275,1.5325,1.5326,337600000.0
2009-06-25 12:38:00,1.5326,1.53265,1.5325,1.5325,248000000.0
2009-06-25 12:39:00,1.5325,1.53265,1.5322,1.53225,236200000.0
2009-06-25 12:40:00,1.53225,1.5325,1.53225,1.5325,306399999.0
2009-06-25 12:41:00,1.53255,1.5326,1.5321,1.5321,384400000.0
2009-06-25 12:42:00,1.5321,1.53225,1.5316,1.532,501100000.0
2009-06-25 12:43:00,1.532,1.53215,1.532,1.5321,88600000.0
2009-06-25 12:44:00,1.5321,1.53215,1.5316,1.5316,259400000.0
2009-06-25 12:45:00,1.5316,1.5319,1.53145,1.5319,326600000.0
2009-06-25 12:46:00,1.5319,1.53195,1.5316,1.5316,189800000.0
2009-06-25 12:47:00,1.5316,1.53175,1.53155,1.5316,378400000.0
2009-06-25 12:48:00,1.5316,1.53175,1.5315,1.5315,526800002.0
2009-06-25 12:49:00,1.5315,1.5318,1.53145,1.5316,512399999.0
2009-06-25 12:50:00,1.5316,1.53165,1.53155,1.53155,363800000.0
2009-06-25 12:51:00,1.53155,1.5322,1.53145,1.5319,361599999.0
2009-06-25 12:52:00,1.53195,1.533,1.5316,1.53285,504600000.0
2009-06-25 12:53:00,1.5328,1.5328,1.5325,1.53265,457800000.0
2009-06-25 12:54:00,1.5327,1.533,1.5326,1.5329,206800000.0
2009-06-25 12:55:00,1.53295,1.53315,1.53295,1.53315,262800000.0
2009-06-25 12:56:00,1.53315,1.53315,1.53275,1.53275,331000000.0
2009-06-25 12:57:00,1.53275,1.5328,1.5325,1.5327,376200000.0
2009-06-25 12:58:00,1.5327,1.5332,1.5327,1.5331,435800000.0
2009-06-25 12:59:00,1.5331,1.53365,1.5331,1.5335,874200003.0
2009-06-25 13:00:00,1.5335,1.5335,1.533,1.53325,726600002.0
2009-06-25 13:01:00,1.5333,1.5335,1.5331,1.5334,363200000.0
2009-06-25 13:02:00,1.5334,1.5334,1.5331,1.5332,670400001.0
2009-06-25 13:03:00,1.5332,1.5333,1.533,1.5331,464200000.0
2009-06-25 13:04:00,1.53305,1.53325,1.5328,1.5328,402200000.0
2009-06-25 13:05:00,1.53285,1.53295,1.5327,1.53285,325200000.0
2009-06-25 13:06:00,1.53285,1.53295,1.53265,1.53285,396600000.0
2009-06-25 13:07:00,1.53285,1.5329,1.53265,1.53265,434200000.0
2009-06-25 13:08:00,1.53265,1.53285,1.5325,1.5325,654600000.0
2009-06-25 13:09:00,1.5326,1.5328,1.5326,1.5327,332600000.0
2009-06-25 13:10:00,1.5327,1.5328,1.53245,1.5328,594600000.0
2009-06-25 13:11:00,1.5326,1.53265,1.53225,1.5323,194000000.0
2009-06-25 13:12:00,1.53235,1.5324,1.53215,1.5322,195600000.0
2009-06-25 13:13:00,1.5322,1.5323,1.532,1.5322,312800000.0
2009-06-25 13:14:00,1.5322,1.53235,1.53195,1.53195,418400000.0
2009-06-25 13:15:00,1.53195,1.5322,1.53165,1.53205,314200000.0
2009-06-25 13:16:00,1.532,1.5321,1.5318,1.5321,566600000.0
2009-06-25 13:17:00,1.5321,1.5322,1.5321,1.53215,338800000.0
2009-06-25 13:18:00,1.53215,1.53225,1.532,1.532,331400002.0
2009-06-25 13:19:00,1.532,1.5322,1.53175,1.5322,320000000.0
2009-06-25 13:20:00,1.5322,1.53235,1.53215,1.5322,648400000.0
2009-06-25 13:21:00,1.5322,1.53235,1.5322,1.5322,485200000.0
2009-06-25 13:22:00,1.5322,1.5322,1.5318,1.5319,508600000.0
2009-06-25 13:23:00,1.5319,1.5319,1.53145,1.53145,492600000.0
2009-06-25 13:24:00,1.53145,1.5316,1.5313,1.5316,327100000.0
2009-06-25 13:25:00,1.53145,1.53175,1.5313,1.5317,453600000.0
2009-06-25 13:26:00,1.5317,1.5322,1.5317,1.53185,488999999.0
2009-06-25 13:27:00,1.53185,1.5319,1.53155,1.5317,372000000.0
2009-06-25 13:28:00,1.5317,1.5322,1.5317,1.5322,362000000.0
2009-06-25 13:29:00,1.5322,1.5323,1.53205,1.5322,360000000.0
2009-06-25 13:30:00,1.5322,1.5323,1.532,1.5322,405800000.0
2009-06-25 13:31:00,1.5322,1.53225,1.53195,1.532,415400000.0
2009-06-25 13:32:00,1.532,1.53205,1.53185,1.532,260400000.0
2009-06-25 13:33:00,1.532,1.5322,1.53195,1.5321,499800000.0
2009-06-25 13:34:00,1.5321,1.5322,1.53205,1.5321,493200000.0
2009-06-25 13:35:00,1.53215,1.5322,1.532,1.5321,518600000.0
2009-06-25 13:36:00,1.5321,1.5323,1.53205,1.53215,532400000.0
2009-06-25 13:37:00,1.53215,1.5324,1.5321,1.53235,569600000.0
2009-06-25 13:38:00,1.5324,1.5333,1.53235,1.53305,350200000.0
2009-06-25 13:39:00,1.53305,1.53305,1.5326,1.53275,232400000.0
2009-06-25 13:40:00,1.53275,1.53285,1.53255,1.5327,230400000.0
2009-06-25 13:41:00,1.5327,1.5328,1.53265,1.5327,260800000.0
2009-06-25 13:42:00,1.5328,1.53285,1.5326,1.53275,189800000.0
2009-06-25 13:43:00,1.53275,1.53275,1.5326,1.5326,154800000.0
2009-06-25 13:44:00,1.5326,1.5326,1.5325,1.5325,140600000.0
2009-06-25 13:45:00,1.5325,1.5325,1.53245,1.53245,79800000.0
2009-06-25 13:46:00,1.53245,1.53245,1.53245,1.53245,111200000.0
2009-06-25 13:47:00,1.53245,1.5325,1.53245,1.5325,115800000.0
2009-06-25 13:48:00,1.5325,1.5325,1.5323,1.53235,241600000.0
2009-06-25 13:49:00,1.5324,1.53245,1.53225,1.53235,114200000.0
2009-06-25 13:50:00,1.53235,1.53235,1.5323,1.53235,223000000.0
2009-06-25 13:51:00,1.53235,1.5324,1.5323,1.5323,262000000.0
2009-06-25 13:52:00,1.53235,1.5324,1.53235,1.5324,109800000.0
2009-06-25 13:53:00,1.53215,1.5325,1.53215,1.5325,196000000.0
2009-06-25 13:54:00,1.5325,1.5327,1.5323,1.53245,290400000.0
2009-06-25 13:55:00,1.5325,1.53255,1.53235,1.53235,173800000.0
2009-06-25 13:56:00,1.53235,1.5324,1.53205,1.53215,351600000.0
2009-06-25 13:57:00,1.53215,1.53225,1.53185,1.5319,161800000.0
2009-06-25 13:58:00,1.5319,1.5319,1.53135,1.5314,263400000.0
2009-06-25 13:59:00,1.5314,1.5316,1.53135,1.53135,440000000.0
2009-06-25 14:00:00,1.53135,1.53135,1.5311,1.5312,353400000.0
2009-06-25 14:01:00,1.5312,1.5313,1.5311,1.5311,588000000.0
2009-06-25 14:02:00,1.5311,1.53115,1.531,1.531,283400000.0
2009-06-25 14:03:00,1.531,1.53115,1.53095,1.531,217600000.0
2009-06-25 14:04:00,1.531,1.53135,1.53085,1.53125,437000000.0
2009-06-25 14:05:00,1.5312,1.53145,1.5312,1.5313,538800000.0
2009-06-25 14:06:00,1.5313,1.53135,1.5311,1.53115,511600000.0
2009-06-25 14:07:00,1.53115,1.53125,1.531,1.53105,382800000.0
2009-06-25 14:08:00,1.531,1.53105,1.53075,1.531,401000000.0
2009-06-25 14:09:00,1.53095,1.53115,1.53085,1.531,233200000.0
2009-06-25 14:10:00,1.531,1.5311,1.53075,1.531,566799999.0
2009-06-25 14:11:00,1.531,1.53125,1.53085,1.53125,640200002.0
2009-06-25 14:12:00,1.53125,1.5316,1.53125,1.5315,618600004.0
2009-06-25 14:13:00,1.5315,1.5317,1.53145,1.53145,231600000.0
2009-06-25 14:14:00,1.53145,1.5316,1.531,1.5311,438600000.0
2009-06-25 14:15:00,1.5312,1.5314,1.531,1.53125,284200000.0
2009-06-25 14:16:00,1.53125,1.5313,1.5311,1.5311,205800000.0
2009-06-25 14:17:00,1.5312,1.5313,1.5312,1.5313,407400000.0
2009-06-25 14:18:00,1.5313,1.5313,1.5313,1.5313,190200000.0
2009-06-25 14:19:00,1.5313,1.53135,1.5312,1.5312,400600000.0
2009-06-25 14:20:00,1.5311,1.53135,1.53105,1.5313,329400000.0
2009-06-25 14:21:00,1.5314,1.5314,1.5313,1.53135,301000000.0
2009-06-25 14:22:00,1.53135,1.5314,1.53125,1.5313,147200000.0
2009-06-25 14:23:00,1.53125,1.53125,1.531,1.53115,255200000.0
2009-06-25 14:24:00,1.5312,1.5312,1.531,1.5311,184000000.0
2009-06-25 14:25:00,1.5311,1.5311,1.53095,1.531,183200000.0
2009-06-25 14:26:00,1.531,1.53115,1.53095,1.531,209200000.0
2009-06-25 14:27:00,1.531,1.5311,1.531,1.531,245600001.0
2009-06-25 14:28:00,1.531,1.5311,1.531,1.531,135200000.0
2009-06-25 14:29:00,1.531,1.5311,1.531,1.531,123400000.0
2009-06-25 14:30:00,1.531,1.53115,1.53005,1.5303,403400000.0
2009-06-25 14:31:00,1.53025,1.5307,1.53005,1.5304,469400000.0
2009-06-25 14:32:00,1.5304,1.5304,1.52935,1.5294,567000000.0
2009-06-25 14:33:00,1.5294,1.53,1.5291,1.53,462200000.0
2009-06-25 14:34:00,1.53,1.5303,1.53,1.5301,453000000.0
2009-06-25 14:35:00,1.5301,1.5301,1.52945,1.5295,691800000.0
2009-06-25 14:36:00,1.5295,1.5298,1.52925,1.52945,549400000.0
2009-06-25 14:37:00,1.52955,1.5296,1.5292,1.52955,867400000.0
2009-06-25 14:38:00,1.52955,1.5298,1.5295,1.5298,436200000.0
2009-06-25 14:39:00,1.52975,1.5298,1.5295,1.5296,306200000.0
2009-06-25 14:40:00,1.5296,1.52985,1.52955,1.52975,489200000.0
2009-06-25 14:41:00,1.52975,1.52995,1.5297,1.5298,319400000.0
2009-06-25 14:42:00,1.52985,1.53,1.52955,1.52955,295200000.0
2009-06-25 14:43:00,1.52955,1.5296,1.5293,1.5294,508400000.0
2009-06-25 14:44:00,1.5294,1.5296,1.5293,1.52935,337799999.0
2009-06-25 14:45:00,1.5294,1.52965,1.5294,1.5296,451600000.0
2009-06-25 14:46:00,1.52955,1.52965,1.5293,1.52945,270000000.0
2009-06-25 14:47:00,1.52945,1.52955,1.5292,1.52935,467800000.0
2009-06-25 14:48:00,1.5294,1.5297,1.5292,1.52965,292400000.0
2009-06-25 14:49:00,1.52965,1.5298,1.52955,1.52975,190000000.0
2009-06-25 14:50:00,1.52975,1.5302,1.5297,1.53,385800000.0
2009-06-25 14:51:00,1.53,1.53,1.52955,1.5296,464000000.0
2009-06-25 14:52:00,1.5296,1.5299,1.52955,1.52985,535600000.0
2009-06-25 14:53:00,1.52985,1.52985,1.52945,1.5296,328200000.0
2009-06-25 14:54:00,1.5296,1.5298,1.5295,1.52955,775800000.0
2009-06-25 14:55:00,1.52955,1.52955,1.5288,1.529,552600000.0
2009-06-25 14:56:00,1.529,1.5295,1.529,1.52945,418800000.0
2009-06-25 14:57:00,1.52945,1.52955,1.5291,1.52915,465600000.0
2009-06-25 14:58:00,1.5291,1.5292,1.52875,1.529,602000000.0
2009-06-25 14:59:00,1.529,1.5292,1.52885,1.529,560400000.0
2009-06-25 15:00:00,1.529,1.52905,1.52875,1.5289,667600000.0
2009-06-25 15:01:00,1.5289,1.52905,1.52875,1.529,449000000.0
2009-06-25 15:02:00,1.529,1.53075,1.52895,1.53015,413200000.0
2009-06-25 15:03:00,1.5301,1.5303,1.5296,1.53,653900000.0
2009-06-25 15:04:00,1.5299,1.52995,1.5295,1.52975,886000000.0
2009-06-25 15:05:00,1.52975,1.53035,1.52975,1.5303,511800000.0
2009-06-25 15:06:00,1.5303,1.5307,1.5303,1.5307,388400000.0
2009-06-25 15:07:00,1.5307,1.5307,1.53035,1.5304,513800000.0
2009-06-25 15:08:00,1.5304,1.53045,1.53025,1.53035,338200000.0
2009-06-25 15:09:00,1.53035,1.53045,1.5303,1.5303,417800000.0
2009-06-25 15:10:00,1.5303,1.5304,1.53025,1.53025,469200000.0
2009-06-25 15:11:00,1.5303,1.5305,1.5302,1.5302,371800000.0
2009-06-25 15:12:00,1.53025,1.5305,1.5302,1.5302,408800000.0
2009-06-25 15:13:00,1.5302,1.5304,1.5301,1.5301,256800000.0
2009-06-25 15:14:00,1.5301,1.53015,1.53,1.5301,247000000.0
2009-06-25 15:15:00,1.5301,1.5301,1.52995,1.53005,337800000.0
2009-06-25 15:16:00,1.5301,1.53015,1.5301,1.5301,350000000.0
2009-06-25 15:17:00,1.5301,1.53015,1.53005,1.53005,456400000.0
2009-06-25 15:18:00,1.53005,1.53045,1.53005,1.53025,471000000.0
2009-06-25 15:19:00,1.53025,1.5303,1.5301,1.5302,320200000.0
2009-06-25 15:20:00,1.5302,1.5304,1.5302,1.53025,154200000.0
2009-06-25 15:21:00,1.53025,1.5303,1.53005,1.53005,493200000.0
2009-06-25 15:22:00,1.53005,1.5304,1.5299,1.53025,294200000.0
2009-06-25 15:23:00,1.53025,1.5304,1.53025,1.53035,450600000.0
2009-06-25 15:24:00,1.53035,1.5304,1.5303,1.5304,411400000.0
2009-06-25 15:25:00,1.5304,1.53055,1.5304,1.53045,443600000.0
2009-06-25 15:26:00,1.53045,1.53045,1.53025,1.5304,348000000.0
2009-06-25 15:27:00,1.5304,1.53045,1.53025,1.53045,469000000.0
2009-06-25 15:28:00,1.53045,1.5305,1.5302,1.5303,506000000.0
2009-06-25 15:29:00,1.53025,1.53045,1.5302,1.5303,577200000.0
2009-06-25 15:30:00,1.53025,1.53055,1.5301,1.5305,485600000.0
2009-06-25 15:31:00,1.5305,1.53065,1.53045,1.5306,448200000.0
2009-06-25 15:32:00,1.5306,1.531,1.5306,1.5308,478000000.0
2009-06-25 15:33:00,1.53075,1.53115,1.53075,1.531,459000000.0
2009-06-25 15:34:00,1.531,1.53115,1.53065,1.5308,367200000.0
2009-06-25 15:35:00,1.53075,1.53085,1.5306,1.5308,570500000.0
2009-06-25 15:36:00,1.53075,1.53075,1.53055,1.53065,441400000.0
2009-06-25 15:37:00,1.53065,1.53085,1.5303,1.5303,389800000.0
2009-06-25 15:38:00,1.53035,1.5306,1.5303,1.53055,397400000.0
2009-06-25 15:39:00,1.53055,1.53095,1.5305,1.5309,349400000.0
2009-06-25 15:40:00,1.53095,1.53105,1.5307,1.53105,365200000.0
2009-06-25 15:41:00,1.531,1.53115,1.5308,1.53095,376000000.0
2009-06-25 15:42:00,1.53095,1.53095,1.53075,1.53085,473200000.0
2009-06-25 15:43:00,1.53085,1.53115,1.5308,1.5309,313000000.0
2009-06-25 15:44:00,1.5309,1.53115,1.5308,1.53095,322400000.0
2009-06-25 15:45:00,1.53095,1.5312,1.5309,1.5312,415800000.0
2009-06-25 15:46:00,1.5312,1.53125,1.53105,1.53105,422800000.0
2009-06-25 15:47:00,1.53105,1.5311,1.5308,1.5309,318800000.0
2009-06-25 15:48:00,1.5309,1.5309,1.5307,1.5308,125600000.0
2009-06-25 15:49:00,1.5307,1.531,1.5307,1.5308,307600000.0
2009-06-25 15:50:00,1.5308,1.531,1.53065,1.5307,488200000.0
2009-06-25 15:51:00,1.53075,1.53095,1.5307,1.5308,483800000.0
2009-06-25 15:52:00,1.5308,1.53125,1.5308,1.5312,345600000.0
2009-06-25 15:53:00,1.5312,1.53125,1.53095,1.53105,433300000.0
2009-06-25 15:54:00,1.5311,1.53135,1.53095,1.53125,321200000.0
2009-06-25 15:55:00,1.53125,1.5317,1.53125,1.53145,504000000.0
2009-06-25 15:56:00,1.53145,1.5315,1.53125,1.53145,342600000.0
2009-06-25 15:57:00,1.53145,1.53165,1.53135,1.53145,352400000.0
2009-06-25 15:58:00,1.5314,1.5316,1.5314,1.53155,72000000.0
2009-06-25 15:59:00,1.53141,1.53186,1.53117,1.53145,317000000.0
2009-06-25 16:00:00,1.53137,1.53188,1.53106,1.53188,330600001.0
2009-06-25 16:01:00,1.53194,1.53219,1.53168,1.53213,516600001.0
2009-06-25 16:02:00,1.53185,1.53222,1.53184,1.53193,407600000.0
2009-06-25 16:03:00,1.53181,1.53214,1.53181,1.53191,405400000.0
2009-06-25 16:04:00,1.53156,1.5321,1.53156,1.53185,263200000.0
2009-06-25 16:05:00,1.53193,1.53205,1.5317,1.53194,246400000.0
2009-06-25 16:06:00,1.532,1.53215,1.532,1.532,181200000.0
2009-06-25 16:07:00,1.53205,1.53205,1.5317,1.5319,398000000.0
2009-06-25 16:08:00,1.5319,1.53195,1.5318,1.5318,237800000.0
2009-06-25 16:09:00,1.53175,1.5318,1.53155,1.53165,197799999.0
2009-06-25 16:10:00,1.5317,1.5319,1.5313,1.5313,337400000.0
2009-06-25 16:11:00,1.5313,1.5315,1.53055,1.53065,450800000.0
2009-06-25 16:12:00,1.53065,1.53115,1.53055,1.5306,494600000.0
2009-06-25 16:13:00,1.5306,1.5306,1.5303,1.5305,142000000.0
2009-06-25 16:14:00,1.5305,1.5305,1.5303,1.5303,260600000.0
2009-06-25 16:15:00,1.5303,1.5307,1.5303,1.5306,280600000.0
2009-06-25 16:16:00,1.5306,1.53065,1.5304,1.53045,219200000.0
2009-06-25 16:17:00,1.5305,1.5306,1.53035,1.5305,303200000.0
2009-06-25 16:18:00,1.5305,1.53065,1.5299,1.5301,261200000.0
2009-06-25 16:19:00,1.5301,1.5301,1.52995,1.53005,457400000.0
2009-06-25 16:20:00,1.53005,1.5303,1.52995,1.5302,452000000.0
2009-06-25 16:21:00,1.53015,1.53015,1.53,1.53,428400000.0
2009-06-25 16:22:00,1.53,1.53015,1.5298,1.5299,280800000.0
2009-06-25 16:23:00,1.5299,1.5306,1.52975,1.53045,411600000.0
2009-06-25 16:24:00,1.53045,1.5305,1.5301,1.53015,379000000.0
2009-06-25 16:25:00,1.53015,1.5303,1.53,1.53025,243000000.0
2009-06-25 16:26:00,1.5302,1.53035,1.53015,1.53025,201800000.0
2009-06-25 16:27:00,1.5303,1.53035,1.5299,1.5299,391400000.0
2009-06-25 16:28:00,1.52985,1.52995,1.52975,1.52975,175600000.0
2009-06-25 16:29:00,1.52975,1.52975,1.5295,1.5295,142600000.0
2009-06-25 16:30:00,1.5295,1.5295,1.52905,1.52915,174200000.0
2009-06-25 16:31:00,1.52915,1.52935,1.529,1.52925,196600000.0
2009-06-25 16:32:00,1.52925,1.5293,1.5289,1.5289,137500000.0
2009-06-25 16:33:00,1.52885,1.5291,1.5288,1.52895,260400000.0
2009-06-25 16:34:00,1.52895,1.5292,1.52885,1.52905,121600000.0
2009-06-25 16:35:00,1.529,1.52915,1.5289,1.5289,93800000.0
2009-06-25 16:36:00,1.5289,1.5292,1.5289,1.5292,211800000.0
2009-06-25 16:37:00,1.5292,1.5293,1.52905,1.5292,573800000.0
2009-06-25 16:38:00,1.5292,1.52945,1.52915,1.5293,290400000.0
2009-06-25 16:39:00,1.5293,1.5293,1.5292,1.5292,167000000.0
2009-06-25 16:40:00,1.5292,1.52985,1.5292,1.52955,475400000.0
2009-06-25 16:41:00,1.52955,1.52965,1.52945,1.5296,278800000.0
2009-06-25 16:42:00,1.5296,1.52965,1.5295,1.52955,330600000.0
2009-06-25 16:43:00,1.52955,1.5296,1.52945,1.5296,369000000.0
2009-06-25 16:44:00,1.5296,1.5296,1.52945,1.5295,348000000.0
2009-06-25 16:45:00,1.5295,1.5295,1.5292,1.5292,464200000.0
2009-06-25 16:46:00,1.5292,1.5293,1.52905,1.52905,406000000.0
2009-06-25 16:47:00,1.52905,1.5292,1.52905,1.5292,714200000.0
2009-06-25 16:48:00,1.5291,1.5292,1.52895,1.529,641000000.0
2009-06-25 16:49:00,1.529,1.5292,1.5289,1.52915,233800000.0
2009-06-25 16:50:00,1.52915,1.52925,1.52805,1.5282,315200000.0
2009-06-25 16:51:00,1.5283,1.5288,1.52805,1.5287,487400000.0
2009-06-25 16:52:00,1.5287,1.5293,1.5287,1.5293,455400000.0
2009-06-25 16:53:00,1.52935,1.53005,1.52935,1.52965,492600000.0
2009-06-25 16:54:00,1.5297,1.52995,1.5292,1.5293,404200000.0
2009-06-25 16:55:00,1.5293,1.5295,1.5292,1.52935,567200000.0
2009-06-25 16:56:00,1.52935,1.5294,1.52875,1.52875,612600000.0
2009-06-25 16:57:00,1.52875,1.5288,1.52845,1.5287,312000000.0
2009-06-25 16:58:00,1.5287,1.52885,1.5287,1.5287,281400000.0
2009-06-25 16:59:00,1.5287,1.5287,1.52725,1.52735,448200000.0
2009-06-25 17:00:00,1.52735,1.5276,1.52715,1.5275,423800000.0
2009-06-25 17:01:00,1.52755,1.528,1.52755,1.5279,113200000.0
2009-06-25 17:02:00,1.5279,1.5279,1.5277,1.5278,250200000.0
2009-06-25 17:03:00,1.5278,1.5278,1.5275,1.5277,140200000.0
2009-06-25 17:04:00,1.5277,1.5277,1.5272,1.52735,148600000.0
2009-06-25 17:05:00,1.52735,1.5275,1.527,1.5272,218600000.0
2009-06-25 17:06:00,1.5272,1.52735,1.52715,1.5272,115200000.0
2009-06-25 17:07:00,1.5272,1.5274,1.5271,1.5272,171200000.0
2009-06-25 17:08:00,1.52725,1.52735,1.52715,1.5272,235200000.0
2009-06-25 17:09:00,1.5272,1.5274,1.52715,1.5274,155200000.0
2009-06-25 17:10:00,1.5274,1.52745,1.5272,1.5272,103000000.0
2009-06-25 17:11:00,1.5272,1.5274,1.5272,1.5273,127000000.0
2009-06-25 17:12:00,1.5273,1.5273,1.5271,1.5272,151200000.0
2009-06-25 17:13:00,1.5272,1.5272,1.5269,1.52715,96200000.0
2009-06-25 17:14:00,1.52715,1.52755,1.52715,1.5275,141000000.0
2009-06-25 17:15:00,1.5275,1.5276,1.52705,1.52715,218100000.0
2009-06-25 17:16:00,1.52715,1.52725,1.52685,1.5269,339600000.0
2009-06-25 17:17:00,1.52695,1.52795,1.52695,1.5277,256200000.0
2009-06-25 17:18:00,1.5277,1.52795,1.5277,1.52775,205800000.0
2009-06-25 17:19:00,1.5278,1.5282,1.5278,1.52815,228000000.0
2009-06-25 17:20:00,1.52815,1.5286,1.5281,1.5285,421200000.0
2009-06-25 17:21:00,1.52845,1.5285,1.52825,1.5284,522800000.0
2009-06-25 17:22:00,1.5284,1.5285,1.5282,1.52845,238400000.0
2009-06-25 17:23:00,1.52845,1.52875,1.5284,1.52865,327400000.0
2009-06-25 17:24:00,1.52865,1.52885,1.52845,1.52865,514400000.0
2009-06-25 17:25:00,1.52875,1.52875,1.52865,1.52865,228200000.0
2009-06-25 17:26:00,1.52865,1.52875,1.52855,1.52855,188000000.0
2009-06-25 17:27:00,1.52855,1.5288,1.52845,1.5286,457200000.0
2009-06-25 17:28:00,1.5286,1.5294,1.5286,1.52925,428400000.0
2009-06-25 17:29:00,1.5293,1.52935,1.5284,1.52915,492000001.0
2009-06-25 17:30:00,1.5291,1.5292,1.5289,1.5289,487600000.0
2009-06-25 17:31:00,1.5289,1.52925,1.5288,1.52915,383200000.0
2009-06-25 17:32:00,1.5291,1.52955,1.52905,1.5294,348000000.0
2009-06-25 17:33:00,1.5293,1.5295,1.52925,1.5294,484200000.0
2009-06-25 17:34:00,1.52945,1.5297,1.52935,1.52955,577200000.0
2009-06-25 17:35:00,1.52955,1.5299,1.5295,1.52985,403000000.0
2009-06-25 17:36:00,1.52985,1.52995,1.5297,1.5297,336400000.0
2009-06-25 17:37:00,1.5297,1.53,1.5297,1.52995,431200000.0
2009-06-25 17:38:00,1.53,1.53015,1.53,1.53,352400000.0
2009-06-25 17:39:00,1.53,1.5301,1.52965,1.5297,338400000.0
2009-06-25 17:40:00,1.5297,1.53,1.5297,1.52985,453200000.0
2009-06-25 17:41:00,1.52985,1.5302,1.52965,1.5301,426000000.0
2009-06-25 17:42:00,1.5301,1.53025,1.5298,1.5299,412800000.0
2009-06-25 17:43:00,1.52995,1.53015,1.5298,1.53,209800000.0
2009-06-25 17:44:00,1.53,1.53015,1.53,1.53015,280600000.0
2009-06-25 17:45:00,1.5301,1.5305,1.53,1.5304,270000000.0
2009-06-25 17:46:00,1.5304,1.5305,1.5303,1.5304,481400000.0
2009-06-25 17:47:00,1.5304,1.5305,1.53005,1.5301,476600000.0
2009-06-25 17:48:00,1.5301,1.5301,1.5298,1.5298,447000000.0
2009-06-25 17:49:00,1.5298,1.52985,1.5295,1.52955,461200000.0
2009-06-25 17:50:00,1.52955,1.5297,1.52915,1.52935,494200000.0
2009-06-25 17:51:00,1.52935,1.52945,1.52885,1.52885,609000000.0
2009-06-25 17:52:00,1.52885,1.52915,1.52855,1.5291,536200000.0
2009-06-25 17:53:00,1.5291,1.5294,1.52905,1.5293,358200000.0
2009-06-25 17:54:00,1.5293,1.52945,1.52915,1.5293,340400000.0
2009-06-25 17:55:00,1.52935,1.5295,1.52925,1.52945,311200000.0
2009-06-25 17:56:00,1.52945,1.52955,1.52905,1.52925,297800000.0
2009-06-25 17:57:00,1.5292,1.5296,1.5291,1.5294,503400000.0
2009-06-25 17:58:00,1.5294,1.5294,1.5291,1.5292,275600000.0
2009-06-25 17:59:00,1.5292,1.52945,1.5291,1.52915,332500000.0
2009-06-25 18:00:00,1.5292,1.52955,1.52895,1.52955,478200000.0
2009-06-25 18:01:00,1.52955,1.5298,1.5295,1.5298,460000000.0
2009-06-25 18:02:00,1.5298,1.5303,1.5297,1.53015,464000000.0
2009-06-25 18:03:00,1.53015,1.53025,1.5298,1.52985,598200000.0
2009-06-25 18:04:00,1.52985,1.52995,1.52975,1.5298,416400000.0
2009-06-25 18:05:00,1.52985,1.52985,1.52945,1.52945,406800000.0
2009-06-25 18:06:00,1.52945,1.52965,1.5294,1.52955,398200000.0
2009-06-25 18:07:00,1.52955,1.5297,1.52935,1.5296,397200000.0
2009-06-25 18:08:00,1.5296,1.5297,1.52955,1.5296,269800000.0
2009-06-25 18:09:00,1.52965,1.52975,1.52945,1.52945,369000000.0
2009-06-25 18:10:00,1.5296,1.5298,1.52935,1.52965,422800000.0
2009-06-25 18:11:00,1.52965,1.52975,1.5296,1.5296,274600000.0
2009-06-25 18:12:00,1.5296,1.5296,1.5295,1.5296,213000000.0
2009-06-25 18:13:00,1.5296,1.52985,1.5296,1.5297,480200000.0
2009-06-25 18:14:00,1.52965,1.5297,1.5295,1.5295,170400000.0
2009-06-25 18:15:00,1.5295,1.52975,1.5291,1.5292,460000000.0
2009-06-25 18:16:00,1.52925,1.52925,1.5283,1.5284,566400000.0
2009-06-25 18:17:00,1.5284,1.5285,1.52815,1.52825,324800000.0
2009-06-25 18:18:00,1.5283,1.5285,1.5282,1.5284,222200000.0
2009-06-25 18:19:00,1.5284,1.5286,1.5284,1.5284,282600000.0
2009-06-25 18:20:00,1.5284,1.5285,1.5281,1.52825,249600000.0
2009-06-25 18:21:00,1.52825,1.5283,1.5282,1.52825,79600000.0
2009-06-25 18:22:00,1.52825,1.52875,1.52825,1.52875,115000000.0
2009-06-25 18:23:00,1.52865,1.52875,1.5286,1.52865,119000000.0
2009-06-25 18:24:00,1.52865,1.52865,1.5284,1.5284,141200000.0
2009-06-25 18:25:00,1.5284,1.5285,1.52835,1.5284,146200000.0
2009-06-25 18:26:00,1.5284,1.5285,1.52825,1.52845,183600000.0
2009-06-25 18:27:00,1.52845,1.52845,1.5284,1.5284,128000000.0
2009-06-25 18:28:00,1.5284,1.5285,1.5284,1.5285,80600000.0
2009-06-25 18:29:00,1.5285,1.5285,1.52835,1.5284,100600000.0
2009-06-25 18:30:00,1.5284,1.52855,1.5284,1.5285,282800000.0
2009-06-25 18:31:00,1.5285,1.5285,1.528,1.52805,147000000.0
2009-06-25 18:32:00,1.52805,1.52825,1.528,1.52805,140000000.0
2009-06-25 18:33:00,1.5281,1.5282,1.5281,1.5282,52800000.0
2009-06-25 18:34:00,1.52815,1.5282,1.52755,1.5277,340000000.0
2009-06-25 18:35:00,1.5277,1.5277,1.5272,1.5273,187000000.0
2009-06-25 18:36:00,1.5274,1.5275,1.52715,1.5274,197200000.0
2009-06-25 18:37:00,1.5274,1.5275,1.52735,1.5274,96400000.0
2009-06-25 18:38:00,1.5274,1.5274,1.5271,1.5272,232000000.0
2009-06-25 18:39:00,1.5272,1.52755,1.52715,1.5274,173400000.0
2009-06-25 18:40:00,1.5274,1.5275,1.5273,1.5275,71100000.0
2009-06-25 18:41:00,1.5275,1.52765,1.5274,1.5276,225400000.0
2009-06-25 18:42:00,1.5276,1.52765,1.5274,1.5274,160200000.0
2009-06-25 18:43:00,1.5274,1.5274,1.5273,1.5273,143400000.0
2009-06-25 18:44:00,1.5273,1.52735,1.5273,1.5273,61800000.0
2009-06-25 18:45:00,1.5273,1.5276,1.5273,1.5275,141000000.0
2009-06-25 18:46:00,1.5277,1.5277,1.5275,1.5276,117400000.0
2009-06-25 18:47:00,1.5277,1.5277,1.5275,1.5276,33000000.0
2009-06-25 18:48:00,1.5276,1.5276,1.5275,1.5275,29000000.0
2009-06-25 18:49:00,1.52745,1.52765,1.5274,1.5274,66400000.0
2009-06-25 18:50:00,1.52683,1.52726,1.52683,1.52726,277800001.0
2009-06-25 18:51:00,1.5273,1.5274,1.52699,1.52721,367600000.0
2009-06-25 18:52:00,1.527,1.52739,1.527,1.5273,536000000.0
2009-06-25 18:53:00,1.52729,1.52739,1.52708,1.52734,470800000.0
2009-06-25 18:54:00,1.5271,1.5274,1.52697,1.52725,667200002.0
2009-06-25 18:55:00,1.52715,1.52733,1.52709,1.52733,722399997.0
2009-06-25 18:56:00,1.52702,1.52738,1.52696,1.52711,645600000.0
2009-06-25 18:57:00,1.52714,1.52714,1.52649,1.52677,607200001.0
2009-06-25 18:58:00,1.52633,1.52669,1.52512,1.52559,500200000.0
2009-06-25 18:59:00,1.5255,1.52562,1.52531,1.52548,436800000.0
2009-06-25 19:00:00,1.52559,1.52609,1.52527,1.52574,551600001.0
2009-06-25 19:01:00,1.52591,1.52618,1.52558,1.52607,404000000.0
2009-06-25 19:02:00,1.52585,1.52656,1.52585,1.52647,151600000.0
2009-06-25 19:03:00,1.52669,1.53144,1.52669,1.53132,515000000.0
2009-06-25 19:04:00,1.53121,1.53147,1.5299,1.53011,612400004.0
2009-06-25 19:05:00,1.52973,1.5298,1.52885,1.52886,293600001.0
2009-06-25 19:06:00,1.52847,1.52917,1.52847,1.52914,452200000.0
2009-06-25 19:07:00,1.52895,1.52982,1.52886,1.52931,426200000.0
2009-06-25 19:08:00,1.52931,1.52996,1.52931,1.52983,176200000.0
2009-06-25 19:09:00,1.52976,1.53012,1.52953,1.52988,251400000.0
2009-06-25 19:10:00,1.52973,1.53016,1.5296,1.52997,369800001.0
2009-06-25 19:11:00,1.52998,1.53004,1.52969,1.52983,497600000.0
2009-06-25 19:12:00,1.52945,1.52986,1.52923,1.52937,322000001.0
2009-06-25 19:13:00,1.5293,1.5293,1.52882,1.52892,486199999.0
2009-06-25 19:14:00,1.52882,1.52934,1.52854,1.5293,463400000.0
2009-06-25 19:15:00,1.52928,1.52955,1.52899,1.52912,361200000.0
2009-06-25 19:16:00,1.52886,1.52942,1.52886,1.52898,335400000.0
2009-06-25 19:17:00,1.5289,1.52954,1.5287,1.52954,391800002.0
2009-06-25 19:18:00,1.52962,1.53154,1.5293,1.52994,248800000.0
2009-06-25 19:19:00,1.52991,1.53025,1.5296,1.52973,383200000.0
2009-06-25 19:20:00,1.52957,1.53029,1.52957,1.5301,354800000.0
2009-06-25 19:21:00,1.52999,1.53017,1.52974,1.52995,477200000.0
2009-06-25 19:22:00,1.52972,1.53012,1.52964,1.52991,358800000.0
2009-06-25 19:23:00,1.5299,1.53016,1.52932,1.52976,448399999.0
2009-06-25 19:24:00,1.52957,1.53,1.52942,1.52952,304000000.0
2009-06-25 19:25:00,1.5295,1.52951,1.52873,1.52939,314000000.0
2009-06-25 19:26:00,1.52915,1.52987,1.52915,1.5295,178600000.0
2009-06-25 19:27:00,1.52956,1.5301,1.52938,1.52992,357200000.0
2009-06-25 19:28:00,1.52962,1.53005,1.52905,1.52966,553400001.0
2009-06-25 19:29:00,1.5297,1.53006,1.52941,1.52986,388799999.0
2009-06-25 19:30:00,1.52991,1.53016,1.52955,1.52962,468599999.0
2009-06-25 19:31:00,1.52975,1.53048,1.52975,1.53035,511600001.0
2009-06-25 19:32:00,1.53013,1.53039,1.53001,1.53032,256800000.0
2009-06-25 19:33:00,1.53037,1.53037,1.53005,1.53015,448200000.0
2009-06-25 19:34:00,1.52996,1.53026,1.52996,1.53019,286400001.0
2009-06-25 19:35:00,1.53018,1.53032,1.52999,1.53032,327200000.0
2009-06-25 19:36:00,1.52996,1.53016,1.5293,1.52963,283000000.0
2009-06-25 19:37:00,1.52977,1.52995,1.52966,1.52995,434200001.0
2009-06-25 19:38:00,1.52955,1.52993,1.52955,1.52986,435800002.0
2009-06-25 19:39:00,1.53009,1.53059,1.52989,1.53041,269399999.0
2009-06-25 19:40:00,1.53008,1.53046,1.53,1.53,478200001.0
2009-06-25 19:41:00,1.53012,1.53058,1.5299,1.53035,355000000.0
2009-06-25 19:42:00,1.5301,1.53045,1.52994,1.53045,249400001.0
2009-06-25 19:43:00,1.53044,1.53044,1.52992,1.52992,191000000.0
2009-06-25 19:44:00,1.52983,1.53037,1.52983,1.53018,307000000.0
2009-06-25 19:45:00,1.53005,1.53037,1.52988,1.53037,424999999.0
2009-06-25 19:46:00,1.53006,1.5305,1.52987,1.53008,267600000.0
2009-06-25 19:47:00,1.52994,1.53015,1.52946,1.52968,296200001.0
2009-06-25 19:48:00,1.52947,1.53002,1.52947,1.52998,264800001.0
2009-06-25 19:49:00,1.53002,1.53002,1.52955,1.52955,254400000.0
2009-06-25 19:50:00,1.5298,1.52989,1.52941,1.5296,422000000.0
2009-06-25 19:51:00,1.52953,1.52986,1.52938,1.5296,173200000.0
2009-06-25 19:52:00,1.52934,1.52991,1.52934,1.52988,111600000.0
2009-06-25 19:53:00,1.52982,1.52993,1.52937,1.52975,331600000.0
2009-06-25 19:54:00,1.52965,1.52972,1.52938,1.52959,179399999.0
2009-06-25 19:55:00,1.52959,1.52973,1.52941,1.52949,268800000.0
2009-06-25 19:56:00,1.52937,1.52956,1.52918,1.52946,218200000.0
2009-06-25 19:57:00,1.52948,1.52954,1.52926,1.52952,152799999.0
2009-06-25 19:58:00,1.52914,1.52956,1.52914,1.52933,289200000.0
2009-06-25 19:59:00,1.52935,1.52948,1.52914,1.52914,366800001.0
2009-06-25 20:00:00,1.52897,1.53041,1.52897,1.53041,376800000.0
2009-06-25 20:01:00,1.53036,1.53061,1.53017,1.53044,204000000.0
2009-06-25 20:02:00,1.53021,1.5305,1.53019,1.53037,394000000.0
2009-06-25 20:03:00,1.5303,1.53052,1.53006,1.53043,201600000.0
2009-06-25 20:04:00,1.53016,1.53054,1.53016,1.53027,153400000.0
2009-06-25 20:05:00,1.53028,1.53038,1.53002,1.53028,81200000.0
2009-06-25 20:06:00,1.52984,1.5302,1.52984,1.53012,108000000.0
2009-06-25 20:07:00,1.53012,1.53016,1.52989,1.52999,400600002.0
2009-06-25 20:08:00,1.52958,1.53018,1.52958,1.52993,94600000.0
2009-06-25 20:09:00,1.53,1.53,1.52972,1.52994,165800000.0
2009-06-25 20:10:00,1.52963,1.53001,1.52963,1.5298,176800000.0
2009-06-25 20:11:00,1.52975,1.53003,1.52969,1.52995,168000000.0
2009-06-25 20:12:00,1.52974,1.53015,1.52974,1.52997,197400000.0
2009-06-25 20:13:00,1.52997,1.53015,1.52975,1.53008,286000000.0
2009-06-25 20:14:00,1.53012,1.53021,1.52977,1.5299,39800000.0
2009-06-25 20:15:00,1.52985,1.53009,1.52973,1.53008,219799999.0
2009-06-25 20:16:00,1.52984,1.53018,1.52979,1.53014,439400001.0
2009-06-25 20:17:00,1.53013,1.53033,1.52998,1.53012,120400000.0
2009-06-25 20:18:00,1.52993,1.53016,1.52986,1.52992,208200000.0
2009-06-25 20:19:00,1.5301,1.53025,1.52992,1.53003,210000000.0
2009-06-25 20:20:00,1.52976,1.53009,1.52976,1.53005,126000000.0
2009-06-25 20:21:00,1.5299,1.53025,1.52973,1.53001,194200000.0
2009-06-25 20:22:00,1.52981,1.53027,1.52981,1.53015,137400000.0
2009-06-25 20:23:00,1.53019,1.53029,1.52991,1.5301,236999999.0
2009-06-25 20:24:00,1.52982,1.5304,1.52982,1.53025,194600000.0
2009-06-25 20:25:00,1.53025,1.53034,1.53003,1.53025,419200002.0
2009-06-25 20:26:00,1.53,1.5302,1.5299,1.5299,129000000.0
2009-06-25 20:27:00,1.53008,1.53028,1.52989,1.5302,189400000.0
2009-06-25 20:28:00,1.53001,1.53027,1.53001,1.53018,93600000.0
2009-06-25 20:29:00,1.53004,1.53019,1.5295,1.52972,86600000.0
2009-06-25 20:30:00,1.52973,1.5301,1.52941,1.53005,62600000.0
2009-06-25 20:31:00,1.52999,1.5303,1.52993,1.53019,89600000.0
2009-06-25 20:32:00,1.53004,1.53034,1.53004,1.5303,45200000.0
2009-06-25 20:33:00,1.53035,1.53038,1.53015,1.53015,128800000.0
2009-06-25 20:34:00,1.5303,1.53059,1.53006,1.53046,176200001.0
2009-06-25 20:35:00,1.5304,1.5304,1.53019,1.53028,42800000.0
2009-06-25 20:36:00,1.53001,1.53029,1.53001,1.53014,255000000.0
2009-06-25 20:37:00,1.53038,1.53047,1.5303,1.53041,43800000.0
2009-06-25 20:38:00,1.53011,1.5305,1.53011,1.53032,117000000.0
2009-06-25 20:39:00,1.53038,1.53038,1.53003,1.53034,147000000.0
2009-06-25 20:40:00,1.53016,1.53061,1.53016,1.53031,120000000.0
2009-06-25 20:41:00,1.53013,1.5306,1.53013,1.5305,58000000.0
2009-06-25 20:42:00,1.53006,1.53054,1.52998,1.53039,133100000.0
2009-06-25 20:43:00,1.53025,1.53035,1.53007,1.53007,60400000.0
2009-06-25 20:44:00,1.52984,1.53028,1.52984,1.53028,20400000.0
2009-06-25 20:45:00,1.53027,1.53032,1.53001,1.53032,58800000.0
2009-06-25 20:46:00,1.53003,1.53029,1.53003,1.53017,42000000.0
2009-06-25 20:47:00,1.53015,1.53027,1.53014,1.53017,17200000.0
2009-06-25 20:48:00,1.53033,1.53036,1.53004,1.53024,28400000.0
2009-06-25 20:49:00,1.5303,1.53032,1.53009,1.53017,33800000.0
2009-06-25 20:50:00,1.5298,1.53012,1.5298,1.53001,60000000.0
2009-06-25 20:51:00,1.53026,1.53039,1.53014,1.53024,47400000.0
2009-06-25 20:52:00,1.53006,1.53043,1.53006,1.53043,22000000.0
2009-06-25 20:53:00,1.53041,1.53052,1.53028,1.53047,136800000.0
2009-06-25 20:54:00,1.5303,1.53062,1.53018,1.53039,70400000.0
2009-06-25 20:55:00,1.53053,1.53066,1.5304,1.53063,190000000.0
2009-06-25 20:56:00,1.53022,1.5307,1.53022,1.53068,202200000.0
2009-06-25 20:57:00,1.5307,1.5307,1.53047,1.53055,46000000.0
2009-06-25 20:58:00,1.53022,1.53094,1.53022,1.53094,67000000.0
2009-06-25 20:59:00,1.5309,1.53122,1.53077,1.53092,97000000.0
2009-06-25 21:00:00,1.53082,1.53105,1.53082,1.53092,54200000.0
2009-06-25 21:01:00,1.53103,1.53103,1.53084,1.531,81200000.0
2009-06-25 21:02:00,1.53099,1.53105,1.53082,1.53088,28400000.0
2009-06-25 21:03:00,1.53099,1.53099,1.53058,1.53058,39400000.0
2009-06-25 21:04:00,1.53075,1.53082,1.5304,1.53055,38000000.0
2009-06-25 21:05:00,1.53082,1.53093,1.53066,1.53074,21800000.0
2009-06-25 21:06:00,1.53059,1.53096,1.53052,1.53084,74000000.0
2009-06-25 21:07:00,1.53115,1.53117,1.53081,1.531,64800000.0
2009-06-25 21:08:00,1.53098,1.53121,1.53087,1.53104,44200000.0
2009-06-25 21:09:00,1.531,1.53118,1.53095,1.53108,28400000.0
2009-06-25 21:10:00,1.53095,1.53115,1.53095,1.53105,188200000.0
2009-06-25 21:11:00,1.53115,1.53119,1.53102,1.53112,62400000.0
2009-06-25 21:12:00,1.5308,1.53113,1.5308,1.53093,88400000.0
2009-06-25 21:13:00,1.5309,1.53097,1.53071,1.53095,28000000.0
2009-06-25 21:14:00,1.53067,1.53105,1.53067,1.53094,54600000.0
2009-06-25 21:15:00,1.5309,1.53095,1.53068,1.53082,104000000.0
2009-06-25 21:16:00,1.5307,1.53091,1.53068,1.53084,27800000.0
2009-06-25 21:17:00,1.53087,1.53098,1.53063,1.53063,48000000.0
2009-06-25 21:18:00,1.53077,1.53084,1.53049,1.5305,44800000.0
2009-06-25 21:19:00,1.53055,1.53071,1.53053,1.53071,44400000.0
2009-06-25 21:20:00,1.53053,1.53086,1.53053,1.53077,162200000.0
2009-06-25 21:21:00,1.53071,1.53091,1.53071,1.53084,63800000.0
2009-06-25 21:22:00,1.53052,1.53089,1.53045,1.53045,103400000.0
2009-06-25 21:23:00,1.53078,1.53092,1.5306,1.53078,83000000.0
2009-06-25 21:24:00,1.53039,1.53084,1.53037,1.53075,40400000.0
2009-06-25 21:25:00,1.53068,1.53078,1.53045,1.53075,120200000.0
2009-06-25 21:26:00,1.53072,1.53078,1.53046,1.53077,324200001.0
2009-06-25 21:27:00,1.5309,1.53092,1.53071,1.5308,136200000.0
2009-06-25 21:28:00,1.53057,1.53094,1.53057,1.5308,57400000.0
2009-06-25 21:29:00,1.53087,1.53114,1.53079,1.53098,296599998.0
2009-06-25 21:30:00,1.53063,1.53106,1.53063,1.53095,158400000.0
2009-06-25 21:31:00,1.53097,1.53108,1.53092,1.53099,189000000.0
2009-06-25 21:32:00,1.53076,1.53106,1.53076,1.53094,60600000.0
2009-06-25 21:33:00,1.53099,1.53101,1.53072,1.53097,153200000.0
2009-06-25 21:34:00,1.53072,1.53096,1.53072,1.53087,75400000.0
2009-06-25 21:35:00,1.5309,1.53104,1.53075,1.53102,94600000.0
2009-06-25 21:36:00,1.53074,1.53107,1.53074,1.53099,47400000.0
2009-06-25 21:37:00,1.53087,1.53098,1.53039,1.53039,44200000.0
2009-06-25 21:38:00,1.5308,1.53086,1.53059,1.5306,34000000.0
2009-06-25 21:39:00,1.53078,1.53099,1.53055,1.53071,281600001.0
2009-06-25 21:40:00,1.53068,1.53119,1.53068,1.53108,88200000.0
2009-06-25 21:41:00,1.53085,1.531,1.5308,1.53087,164600000.0
2009-06-25 21:42:00,1.53093,1.53105,1.53078,1.53105,87800000.0
2009-06-25 21:43:00,1.531,1.53102,1.53087,1.53093,74400000.0
2009-06-25 21:44:00,1.53059,1.53108,1.53059,1.5309,202000000.0
2009-06-25 21:45:00,1.53101,1.53123,1.53087,1.53105,148000000.0
2009-06-25 21:46:00,1.53078,1.53102,1.53068,1.53096,150000000.0
2009-06-25 21:47:00,1.5309,1.53108,1.53067,1.53074,268200000.0
2009-06-25 21:48:00,1.53049,1.53076,1.53036,1.53049,281800000.0
2009-06-25 21:49:00,1.53065,1.53069,1.53037,1.5305,162200001.0
2009-06-25 21:50:00,1.53027,1.53078,1.53027,1.53055,218200000.0
2009-06-25 21:51:00,1.53072,1.53105,1.5306,1.53073,220400000.0
2009-06-25 21:52:00,1.53035,1.53082,1.53035,1.53074,235200001.0
2009-06-25 21:53:00,1.53072,1.53092,1.5306,1.53075,138800000.0
2009-06-25 21:54:00,1.53077,1.53102,1.53055,1.53074,325000001.0
2009-06-25 21:55:00,1.53069,1.5309,1.53058,1.5309,107200000.0
2009-06-25 21:56:00,1.53072,1.53108,1.53058,1.53067,172000000.0
2009-06-25 21:57:00,1.53077,1.53087,1.5306,1.5306,59600000.0
2009-06-25 21:58:00,1.53058,1.53091,1.53042,1.53067,230600000.0
2009-06-25 21:59:00,1.53071,1.53098,1.53038,1.53067,121100000.0
2009-06-25 22:00:00,1.53072,1.53084,1.53034,1.53054,200999999.0
2009-06-25 22:01:00,1.53087,1.53103,1.53068,1.53095,43600000.0
2009-06-25 22:02:00,1.53089,1.53118,1.53075,1.53095,262800000.0
2009-06-25 22:03:00,1.53084,1.53088,1.52996,1.53073,204000000.0
2009-06-25 22:04:00,1.53065,1.53083,1.53022,1.53062,128199999.0
2009-06-25 22:05:00,1.53067,1.53069,1.52995,1.5302,184600000.0
2009-06-25 22:06:00,1.53016,1.53058,1.52999,1.5304,196200000.0
2009-06-25 22:07:00,1.53031,1.53057,1.53012,1.53043,268200000.0
2009-06-25 22:08:00,1.53018,1.53053,1.53017,1.53044,32000000.0
2009-06-25 22:09:00,1.53038,1.53067,1.53026,1.53054,53600000.0
2009-06-25 22:10:00,1.53025,1.5308,1.53007,1.53065,388999999.0
2009-06-25 22:11:00,1.53043,1.53049,1.53022,1.53049,178000000.0
2009-06-25 22:12:00,1.53017,1.53056,1.53017,1.53038,495799999.0
2009-06-25 22:13:00,1.53048,1.53072,1.53025,1.5307,180199999.0
2009-06-25 22:14:00,1.53048,1.53084,1.53044,1.53044,244199999.0
2009-06-25 22:15:00,1.53055,1.53059,1.53045,1.53045,26800000.0
2009-06-25 22:16:00,1.5303,1.53074,1.5303,1.53048,106400000.0
2009-06-25 22:17:00,1.53065,1.53079,1.53037,1.53037,88000000.0
2009-06-25 22:18:00,1.53042,1.53076,1.53042,1.53064,63800000.0
2009-06-25 22:19:00,1.53076,1.53079,1.53033,1.53033,243600000.0
2009-06-25 22:20:00,1.53041,1.53062,1.52953,1.53002,135800000.0
2009-06-25 22:21:00,1.53,1.53028,1.52973,1.53007,76000000.0
2009-06-25 22:22:00,1.52994,1.53007,1.52973,1.53007,95400000.0
2009-06-25 22:23:00,1.53,1.53037,1.53,1.53003,262200000.0
2009-06-25 22:24:00,1.5299,1.53012,1.5299,1.52993,185800001.0
2009-06-25 22:25:00,1.53008,1.53016,1.52977,1.53006,275799999.0
2009-06-25 22:26:00,1.53005,1.53009,1.52963,1.52963,177200001.0
2009-06-25 22:27:00,1.53003,1.53003,1.52944,1.52972,319200001.0
2009-06-25 22:28:00,1.52973,1.52987,1.52944,1.52985,73800000.0
2009-06-25 22:29:00,1.52973,1.5298,1.52955,1.52956,107800000.0
2009-06-25 22:30:00,1.52934,1.52979,1.52934,1.52977,74000000.0
2009-06-25 22:31:00,1.52956,1.52988,1.52953,1.52953,124400000.0
2009-06-25 22:32:00,1.52981,1.52986,1.52955,1.52965,60400000.0
2009-06-25 22:33:00,1.52963,1.5298,1.52937,1.52974,147600000.0
2009-06-25 22:34:00,1.52957,1.53049,1.52957,1.53027,42000000.0
2009-06-25 22:35:00,1.53027,1.53062,1.52981,1.53041,105000000.0
2009-06-25 22:36:00,1.53027,1.53069,1.53027,1.53061,241000000.0
2009-06-25 22:37:00,1.53064,1.53084,1.53053,1.53072,93600000.0
2009-06-25 22:38:00,1.53054,1.5308,1.53054,1.53068,42600000.0
2009-06-25 22:39:00,1.53063,1.53065,1.53032,1.53065,44200000.0
2009-06-25 22:40:00,1.53064,1.5308,1.53046,1.53062,65000000.0
2009-06-25 22:41:00,1.53068,1.53079,1.53043,1.5306,77000000.0
2009-06-25 22:42:00,1.5304,1.53067,1.5304,1.53066,100400000.0
2009-06-25 22:43:00,1.53072,1.53072,1.53048,1.53065,199800001.0
2009-06-25 22:44:00,1.53038,1.53069,1.53038,1.5305,42200000.0
2009-06-25 22:45:00,1.53059,1.5307,1.53037,1.53037,331000000.0
2009-06-25 22:46:00,1.53046,1.53067,1.53034,1.53051,296399997.0
2009-06-25 22:47:00,1.53046,1.53051,1.53025,1.53047,79200000.0
2009-06-25 22:48:00,1.53037,1.53051,1.53031,1.53051,338800000.0
2009-06-25 22:49:00,1.53044,1.53049,1.53029,1.53033,196000000.0
2009-06-25 22:50:00,1.53018,1.53047,1.53012,1.53025,156800000.0
2009-06-25 22:51:00,1.53034,1.53048,1.53034,1.53048,44600000.0
2009-06-25 22:52:00,1.53012,1.53051,1.53009,1.53043,77200000.0
2009-06-25 22:53:00,1.53038,1.53063,1.5302,1.53063,34200000.0
2009-06-25 22:54:00,1.53051,1.53062,1.53038,1.53058,64000000.0
2009-06-25 22:55:00,1.53056,1.53058,1.52991,1.52994,66400000.0
2009-06-25 22:56:00,1.52971,1.52999,1.52957,1.52986,53400000.0
2009-06-25 22:57:00,1.52997,1.53008,1.52977,1.52995,117799999.0
2009-06-25 22:58:00,1.52962,1.53006,1.52962,1.52971,172600000.0
2009-06-25 22:59:00,1.52987,1.53003,1.5297,1.52974,34400000.0
2009-06-25 23:00:00,1.52963,1.52971,1.52895,1.52959,111600000.0
2009-06-25 23:01:00,1.52963,1.52996,1.52936,1.52963,164600000.0
2009-06-25 23:02:00,1.52977,1.53005,1.5296,1.53005,95200000.0
2009-06-25 23:03:00,1.53032,1.53043,1.52968,1.5299,61800000.0
2009-06-25 23:04:00,1.52993,1.53058,1.52993,1.53022,61600000.0
2009-06-25 23:05:00,1.53025,1.53025,1.52985,1.53022,94200000.0
2009-06-25 23:06:00,1.5297,1.53011,1.5297,1.53011,179800001.0
2009-06-25 23:07:00,1.53011,1.53024,1.52997,1.53007,157199999.0
2009-06-25 23:08:00,1.53026,1.53026,1.52994,1.53009,236599999.0
2009-06-25 23:09:00,1.53034,1.53036,1.52994,1.53025,227000000.0
2009-06-25 23:10:00,1.53025,1.53032,1.52996,1.53025,195400000.0
2009-06-25 23:11:00,1.53022,1.53038,1.52974,1.53015,419200000.0
2009-06-25 23:12:00,1.52993,1.53022,1.52988,1.52997,505200000.0
2009-06-25 23:13:00,1.5299,1.53018,1.5299,1.52991,336699999.0
2009-06-25 23:14:00,1.53022,1.53043,1.52981,1.52995,473999999.0
2009-06-25 23:15:00,1.52987,1.53007,1.52969,1.52969,268400000.0
2009-06-25 23:16:00,1.52997,1.53005,1.52995,1.52997,317400000.0
2009-06-25 23:17:00,1.5299,1.5299,1.5295,1.5295,202400000.0
2009-06-25 23:18:00,1.52977,1.52995,1.52976,1.52995,262000000.0
2009-06-25 23:19:00,1.52977,1.52994,1.52941,1.52946,382000000.0
2009-06-25 23:20:00,1.5297,1.53008,1.52967,1.52979,244000000.0
2009-06-25 23:21:00,1.52985,1.52985,1.52953,1.52953,143000000.0
2009-06-25 23:22:00,1.52975,1.53019,1.52975,1.52975,170000001.0
2009-06-25 23:23:00,1.52995,1.53008,1.52951,1.52951,291599999.0
2009-06-25 23:24:00,1.5297,1.53024,1.5297,1.5299,276600000.0
2009-06-25 23:25:00,1.5303,1.5303,1.5298,1.53006,174200002.0
2009-06-25 23:26:00,1.52993,1.53027,1.52979,1.52987,321799999.0
2009-06-25 23:27:00,1.53006,1.53044,1.52977,1.52977,408600001.0
2009-06-25 23:28:00,1.53008,1.53066,1.5299,1.53002,303200000.0
2009-06-25 23:29:00,1.52979,1.53026,1.52958,1.52958,361500000.0
2009-06-25 23:30:00,1.5296,1.52982,1.52939,1.52964,519000001.0
2009-06-25 23:31:00,1.52964,1.52986,1.52954,1.52969,185400000.0
2009-06-25 23:32:00,1.52963,1.52981,1.52951,1.52968,450000000.0
2009-06-25 23:33:00,1.52987,1.52991,1.52963,1.52966,591400001.0
2009-06-25 23:34:00,1.52972,1.52994,1.52972,1.52994,192200000.0
2009-06-25 23:35:00,1.52962,1.52962,1.52941,1.52941,220200001.0
2009-06-25 23:36:00,1.5293,1.52972,1.5293,1.52972,321600001.0
2009-06-25 23:37:00,1.52956,1.52976,1.52919,1.52928,215400000.0
2009-06-25 23:38:00,1.52943,1.5296,1.52917,1.52944,156600000.0
2009-06-25 23:39:00,1.52945,1.52967,1.52909,1.52953,480200000.0
2009-06-25 23:40:00,1.52917,1.52957,1.5291,1.52928,240200000.0
2009-06-25 23:41:00,1.52933,1.52959,1.52933,1.52953,115800000.0
2009-06-25 23:42:00,1.52935,1.52973,1.52935,1.52969,212800000.0
2009-06-25 23:43:00,1.5296,1.52981,1.5296,1.52975,322400000.0
2009-06-25 23:44:00,1.52943,1.52978,1.52943,1.52978,136200000.0
2009-06-25 23:45:00,1.52971,1.5301,1.52962,1.52962,306800000.0
2009-06-25 23:46:00,1.5298,1.53016,1.5298,1.52998,296800000.0
2009-06-25 23:47:00,1.53015,1.53051,1.53012,1.53047,256999999.0
2009-06-25 23:48:00,1.52985,1.5305,1.52985,1.53026,78200000.0
2009-06-25 23:49:00,1.53023,1.53048,1.52993,1.52993,87200000.0
2009-06-25 23:50:00,1.53018,1.53027,1.52944,1.52994,362200001.0
2009-06-25 23:51:00,1.52962,1.53037,1.52951,1.52963,211799999.0
2009-06-25 23:52:00,1.52968,1.52985,1.52968,1.52978,183600000.0
2009-06-25 23:53:00,1.52978,1.52981,1.52968,1.52971,30400000.0
2009-06-25 23:54:00,1.52977,1.52977,1.5294,1.52969,108200000.0
2009-06-25 23:55:00,1.52951,1.52984,1.52942,1.52942,34400000.0
2009-06-25 23:56:00,1.52934,1.52982,1.52934,1.52955,253400000.0
2009-06-25 23:57:00,1.52967,1.52993,1.52966,1.52966,296200001.0
2009-06-25 23:58:00,1.52976,1.52991,1.52976,1.52982,22600000.0
2009-06-25 23:59:00,1.52961,1.52997,1.52956,1.5298,49000000.0
2009-06-26 00:00:00,1.52948,1.52988,1.52948,1.52978,38400000.0
2009-06-26 00:01:00,1.52988,1.5299,1.52982,1.5299,59000000.0
2009-06-26 00:02:00,1.52943,1.52986,1.52943,1.52978,225400000.0
2009-06-26 00:03:00,1.52964,1.52978,1.52954,1.52964,148200000.0
2009-06-26 00:04:00,1.52951,1.52973,1.52927,1.52958,135400001.0
2009-06-26 00:05:00,1.5298,1.5299,1.5295,1.5298,215000000.0
2009-06-26 00:06:00,1.52993,1.53015,1.52989,1.53015,98000000.0
2009-06-26 00:07:00,1.52973,1.52988,1.52964,1.52983,359400001.0
2009-06-26 00:08:00,1.52981,1.53009,1.52978,1.52978,247800000.0
2009-06-26 00:09:00,1.5299,1.53015,1.5299,1.52998,148599999.0
2009-06-26 00:10:00,1.53017,1.53033,1.53008,1.53012,259600000.0
2009-06-26 00:11:00,1.53002,1.5305,1.53002,1.53038,443600000.0
2009-06-26 00:12:00,1.53041,1.53092,1.53026,1.5305,75200000.0
2009-06-26 00:13:00,1.5303,1.53066,1.53029,1.53057,34800000.0
2009-06-26 00:14:00,1.53046,1.53054,1.53024,1.53045,203400000.0
2009-06-26 00:15:00,1.53005,1.53057,1.53005,1.53045,85600000.0
2009-06-26 00:16:00,1.53037,1.53048,1.53023,1.53035,383000002.0
2009-06-26 00:17:00,1.53023,1.53037,1.5302,1.5302,309000000.0
2009-06-26 00:18:00,1.52994,1.53035,1.52994,1.53035,129400000.0
2009-06-26 00:19:00,1.53033,1.53046,1.53019,1.53032,461400000.0
2009-06-26 00:20:00,1.53028,1.53035,1.53018,1.53025,148199999.0
2009-06-26 00:21:00,1.53025,1.53046,1.53025,1.53041,186200000.0
2009-06-26 00:22:00,1.5301,1.53031,1.5301,1.5302,225800000.0
2009-06-26 00:23:00,1.52989,1.53018,1.52989,1.53018,168800000.0
2009-06-26 00:24:00,1.53007,1.53051,1.53007,1.53035,113400000.0
2009-06-26 00:25:00,1.5304,1.5304,1.53006,1.5301,74400000.0
2009-06-26 00:26:00,1.53031,1.53031,1.53004,1.53031,128600000.0
2009-06-26 00:27:00,1.53028,1.53039,1.53013,1.53037,31800000.0
2009-06-26 00:28:00,1.53009,1.53033,1.53001,1.53025,172000000.0
2009-06-26 00:29:00,1.53005,1.5304,1.52997,1.52997,210400000.0
2009-06-26 00:30:00,1.53037,1.53086,1.53019,1.53056,151400000.0
2009-06-26 00:31:00,1.5303,1.5303,1.53007,1.53007,136200000.0
2009-06-26 00:32:00,1.53019,1.53034,1.53009,1.53024,37000000.0
2009-06-26 00:33:00,1.53035,1.53035,1.53018,1.53032,34200000.0
2009-06-26 00:34:00,1.53009,1.5303,1.53009,1.5303,132000000.0
2009-06-26 00:35:00,1.53026,1.53039,1.53022,1.53033,222200000.0
2009-06-26 00:36:00,1.53,1.5304,1.53,1.5304,245600000.0
2009-06-26 00:37:00,1.53026,1.5303,1.52996,1.52996,305000000.0
2009-06-26 00:38:00,1.53027,1.53027,1.53006,1.53006,333200002.0
2009-06-26 00:39:00,1.53028,1.53038,1.53018,1.53028,301000001.0
2009-06-26 00:40:00,1.53002,1.53043,1.52998,1.53043,231200000.0
2009-06-26 00:41:00,1.53031,1.53045,1.53027,1.53027,38200000.0
2009-06-26 00:42:00,1.53015,1.5305,1.53015,1.53041,52400000.0
2009-06-26 00:43:00,1.5305,1.5306,1.53019,1.53019,323400000.0
2009-06-26 00:44:00,1.53029,1.53046,1.5302,1.53027,68000000.0
2009-06-26 00:45:00,1.53028,1.53028,1.52973,1.52973,150600000.0
2009-06-26 00:46:00,1.53008,1.53008,1.52941,1.52983,70200000.0
2009-06-26 00:47:00,1.52976,1.52976,1.52952,1.52974,41400000.0
2009-06-26 00:48:00,1.5296,1.52984,1.5296,1.52972,145600000.0
2009-06-26 00:49:00,1.52986,1.53008,1.52968,1.52992,216000000.0
2009-06-26 00:50:00,1.52972,1.53039,1.52972,1.53032,159000001.0
2009-06-26 00:51:00,1.53043,1.53077,1.53043,1.53068,209400000.0
2009-06-26 00:52:00,1.5306,1.53062,1.5303,1.53042,142999999.0
2009-06-26 00:53:00,1.53041,1.53041,1.53002,1.5304,157200000.0
2009-06-26 00:54:00,1.53012,1.53043,1.52995,1.53009,155600000.0
2009-06-26 00:55:00,1.5304,1.53044,1.53023,1.53023,143400000.0
2009-06-26 00:56:00,1.53033,1.53042,1.53019,1.53041,154000000.0
2009-06-26 00:57:00,1.53041,1.53057,1.53024,1.53037,258800000.0
2009-06-26 00:58:00,1.53,1.53039,1.53,1.53039,103400000.0
2009-06-26 00:59:00,1.53023,1.53047,1.53011,1.53022,229400000.0
2009-06-26 01:00:00,1.5304,1.53054,1.53006,1.53043,184800000.0
2009-06-26 01:01:00,1.53041,1.53058,1.53033,1.53037,358800000.0
2009-06-26 01:02:00,1.53019,1.53068,1.53019,1.53053,157400000.0
2009-06-26 01:03:00,1.53046,1.5307,1.53015,1.53015,94000000.0
2009-06-26 01:04:00,1.5305,1.53056,1.53034,1.53043,208200000.0
2009-06-26 01:05:00,1.53027,1.53073,1.53027,1.53056,191200000.0
2009-06-26 01:06:00,1.53033,1.53068,1.53033,1.53068,157399999.0
2009-06-26 01:07:00,1.53065,1.53073,1.53051,1.53051,158200000.0
2009-06-26 01:08:00,1.53035,1.53063,1.53026,1.53055,124200000.0
2009-06-26 01:09:00,1.53049,1.53049,1.53018,1.53026,38800000.0
2009-06-26 01:10:00,1.53019,1.53026,1.53004,1.53014,27600000.0
2009-06-26 01:11:00,1.53017,1.53031,1.52998,1.52999,33000000.0
2009-06-26 01:12:00,1.53027,1.53027,1.53001,1.53023,32400000.0
2009-06-26 01:13:00,1.52998,1.53018,1.52994,1.52997,120600000.0
2009-06-26 01:14:00,1.53001,1.53017,1.52995,1.53014,35400000.0
2009-06-26 01:15:00,1.53015,1.53023,1.52998,1.53018,66800000.0
2009-06-26 01:16:00,1.52995,1.53016,1.52991,1.52998,61200000.0
2009-06-26 01:17:00,1.53009,1.53013,1.52988,1.53006,148000000.0
2009-06-26 01:18:00,1.52993,1.53016,1.52993,1.53008,91800000.0
2009-06-26 01:19:00,1.52992,1.53014,1.52986,1.52987,342200001.0
2009-06-26 01:20:00,1.52986,1.53019,1.52982,1.52982,114800000.0
2009-06-26 01:21:00,1.53025,1.53027,1.52997,1.53027,126200000.0
2009-06-26 01:22:00,1.53,1.53029,1.53,1.53029,154700000.0
2009-06-26 01:23:00,1.53005,1.53034,1.53004,1.53028,203399998.0
2009-06-26 01:24:00,1.53025,1.53044,1.53003,1.53033,74600000.0
2009-06-26 01:25:00,1.53017,1.53025,1.53001,1.53012,218999999.0
2009-06-26 01:26:00,1.53009,1.53035,1.53009,1.53016,268799998.0
2009-06-26 01:27:00,1.5302,1.53037,1.52998,1.52998,114000000.0
2009-06-26 01:28:00,1.53019,1.53026,1.52997,1.52997,85000000.0
2009-06-26 01:29:00,1.53016,1.53016,1.52977,1.52977,74200000.0
2009-06-26 01:30:00,1.52946,1.52984,1.52946,1.52984,185600000.0
2009-06-26 01:31:00,1.52987,1.52993,1.52977,1.52985,141800000.0
2009-06-26 01:32:00,1.52957,1.52987,1.52957,1.52967,106000000.0
2009-06-26 01:33:00,1.52966,1.52979,1.52956,1.52979,242200001.0
2009-06-26 01:34:00,1.52973,1.52991,1.52956,1.52956,297200000.0
2009-06-26 01:35:00,1.52976,1.52976,1.5296,1.52972,155800000.0
2009-06-26 01:36:00,1.52956,1.52979,1.5295,1.52979,68600000.0
2009-06-26 01:37:00,1.52989,1.5299,1.5295,1.5295,173200000.0
2009-06-26 01:38:00,1.52986,1.52992,1.52949,1.52978,151400000.0
2009-06-26 01:39:00,1.52988,1.53006,1.52971,1.52998,259800000.0
2009-06-26 01:40:00,1.52967,1.52999,1.52967,1.52999,220000000.0
2009-06-26 01:41:00,1.52994,1.53014,1.52985,1.52997,54000000.0
2009-06-26 01:42:00,1.52959,1.52987,1.52959,1.52987,286400000.0
2009-06-26 01:43:00,1.52988,1.53007,1.52967,1.52967,153200000.0
2009-06-26 01:44:00,1.5301,1.53016,1.52992,1.53002,102000000.0
2009-06-26 01:45:00,1.52993,1.53007,1.52967,1.5299,146600000.0
2009-06-26 01:46:00,1.52993,1.53026,1.52992,1.53018,34800000.0
2009-06-26 01:47:00,1.5301,1.53034,1.52977,1.52994,119000000.0
2009-06-26 01:48:00,1.52972,1.53003,1.52972,1.53003,92800000.0
2009-06-26 01:49:00,1.52982,1.52992,1.52961,1.52976,44400000.0
2009-06-26 01:50:00,1.52958,1.53024,1.52958,1.53023,150000000.0
2009-06-26 01:51:00,1.53024,1.53038,1.52998,1.53006,144200000.0
2009-06-26 01:52:00,1.53029,1.53035,1.53012,1.53035,139000000.0
2009-06-26 01:53:00,1.53027,1.53034,1.52999,1.53029,203800000.0
2009-06-26 01:54:00,1.53042,1.53046,1.53019,1.53046,204600000.0
2009-06-26 01:55:00,1.53054,1.53054,1.53037,1.53043,63800000.0
2009-06-26 01:56:00,1.53028,1.53057,1.53028,1.53048,107800000.0
2009-06-26 01:57:00,1.53052,1.53053,1.53016,1.53016,181800001.0
2009-06-26 01:58:00,1.52987,1.53023,1.52987,1.53001,141800000.0
2009-06-26 01:59:00,1.53038,1.53038,1.5303,1.53032,79600000.0
2009-06-26 02:00:00,1.53033,1.53045,1.5303,1.5303,79600000.0
2009-06-26 02:01:00,1.53,1.53033,1.52991,1.53012,79600000.0
2009-06-26 02:02:00,1.52999,1.53029,1.52999,1.53015,65400000.0
2009-06-26 02:03:00,1.53012,1.53039,1.53012,1.53014,121800000.0
2009-06-26 02:04:00,1.53031,1.53042,1.53023,1.53037,103200000.0
2009-06-26 02:05:00,1.53042,1.53058,1.53002,1.53002,85200000.0
2009-06-26 02:06:00,1.53059,1.53065,1.5303,1.53035,80600000.0
2009-06-26 02:07:00,1.5303,1.53038,1.53015,1.53015,77800000.0
2009-06-26 02:08:00,1.53013,1.53046,1.53013,1.53032,236800000.0
2009-06-26 02:09:00,1.53014,1.53058,1.53009,1.53034,138400001.0
2009-06-26 02:10:00,1.53062,1.53092,1.53037,1.53064,59400000.0
2009-06-26 02:11:00,1.53072,1.53101,1.53041,1.53044,211600000.0
2009-06-26 02:12:00,1.53046,1.53063,1.5303,1.53058,88000000.0
2009-06-26 02:13:00,1.5303,1.53073,1.53025,1.53059,57800000.0
2009-06-26 02:14:00,1.53034,1.5306,1.53034,1.53056,26800000.0
2009-06-26 02:15:00,1.53064,1.53064,1.53042,1.53055,127000000.0
2009-06-26 02:16:00,1.53067,1.53075,1.53055,1.53062,47800000.0
2009-06-26 02:17:00,1.53073,1.53088,1.53065,1.53083,47600000.0
2009-06-26 02:18:00,1.53032,1.5307,1.53032,1.53067,31000000.0
2009-06-26 02:19:00,1.53056,1.5308,1.53056,1.53057,46200000.0
2009-06-26 02:20:00,1.53045,1.5308,1.53041,1.5308,73000000.0
2009-06-26 02:21:00,1.53077,1.53095,1.53051,1.53062,130200000.0
2009-06-26 02:22:00,1.53059,1.53098,1.53059,1.53085,319400000.0
2009-06-26 02:23:00,1.53107,1.53107,1.53062,1.53062,155200001.0
2009-06-26 02:24:00,1.53097,1.53097,1.53065,1.53073,26400000.0
2009-06-26 02:25:00,1.5308,1.53103,1.53071,1.53077,39200000.0
2009-06-26 02:26:00,1.531,1.53111,1.53083,1.53103,64000000.0
2009-06-26 02:27:00,1.53104,1.53106,1.53065,1.53065,151800000.0
2009-06-26 02:28:00,1.53101,1.5311,1.5307,1.5308,104399999.0
2009-06-26 02:29:00,1.53083,1.53083,1.53038,1.53052,37600000.0
2009-06-26 02:30:00,1.53075,1.53092,1.53068,1.53092,41400000.0
2009-06-26 02:31:00,1.53082,1.53094,1.53064,1.53064,31000000.0
2009-06-26 02:32:00,1.53089,1.53089,1.53068,1.53068,40400000.0
2009-06-26 02:33:00,1.53087,1.53087,1.53042,1.53079,94000000.0
2009-06-26 02:34:00,1.53001,1.53069,1.53001,1.53056,79200000.0
2009-06-26 02:35:00,1.53064,1.53075,1.53042,1.53057,53800000.0
2009-06-26 02:36:00,1.5305,1.53085,1.53042,1.53068,35000000.0
2009-06-26 02:37:00,1.53072,1.53078,1.53016,1.53016,26800000.0
2009-06-26 02:38:00,1.53065,1.53072,1.5304,1.5305,43200000.0
2009-06-26 02:39:00,1.5307,1.53089,1.5306,1.5306,28200000.0
2009-06-26 02:40:00,1.53048,1.53076,1.53048,1.53076,28600000.0
2009-06-26 02:41:00,1.53064,1.53087,1.53053,1.53072,60200000.0
2009-06-26 02:42:00,1.53056,1.53069,1.53056,1.53068,64800001.0
2009-06-26 02:43:00,1.5307,1.5307,1.53042,1.53051,61200000.0
2009-06-26 02:44:00,1.5305,1.53078,1.5305,1.53078,20800000.0
2009-06-26 02:45:00,1.53069,1.53077,1.53057,1.53058,46200000.0
2009-06-26 02:46:00,1.53062,1.53073,1.53036,1.53052,186400000.0
2009-06-26 02:47:00,1.53053,1.53074,1.53053,1.53069,53600000.0
2009-06-26 02:48:00,1.53045,1.53072,1.53045,1.53057,23600000.0
2009-06-26 02:49:00,1.53053,1.53061,1.53032,1.53061,155300000.0
2009-06-26 02:50:00,1.53014,1.53062,1.53014,1.53062,76200000.0
2009-06-26 02:51:00,1.53057,1.53061,1.53035,1.53035,29000000.0
2009-06-26 02:52:00,1.53055,1.53059,1.53049,1.53057,77800000.0
2009-06-26 02:53:00,1.5304,1.53057,1.53027,1.53047,38600000.0
2009-06-26 02:54:00,1.53024,1.53062,1.53024,1.53035,51200000.0
2009-06-26 02:55:00,1.53041,1.53041,1.53011,1.53034,51200000.0
2009-06-26 02:56:00,1.53011,1.53038,1.53006,1.5303,127000000.0
2009-06-26 02:57:00,1.53016,1.53016,1.52999,1.5301,32600000.0
2009-06-26 02:58:00,1.52984,1.53006,1.52979,1.52997,57400000.0
2009-06-26 02:59:00,1.52999,1.53013,1.52991,1.53,100400000.0
2009-06-26 03:00:00,1.52975,1.53016,1.52973,1.53002,124800000.0
2009-06-26 03:01:00,1.5301,1.5301,1.52991,1.53,29800000.0
2009-06-26 03:02:00,1.53003,1.53019,1.52994,1.53018,42200000.0
2009-06-26 03:03:00,1.53019,1.53019,1.52983,1.53017,85800000.0
2009-06-26 03:04:00,1.53006,1.53039,1.53001,1.53025,76800000.0
2009-06-26 03:05:00,1.53007,1.53028,1.52995,1.53028,45000000.0
2009-06-26 03:06:00,1.52995,1.53032,1.52994,1.53023,24600000.0
2009-06-26 03:07:00,1.53018,1.53047,1.53011,1.53038,75000000.0
2009-06-26 03:08:00,1.53027,1.53073,1.53027,1.53051,42000000.0
2009-06-26 03:09:00,1.53079,1.53079,1.53043,1.53055,29200000.0
2009-06-26 03:10:00,1.53065,1.53065,1.53016,1.53047,42400000.0
2009-06-26 03:11:00,1.53049,1.53058,1.53023,1.53048,76800000.0
2009-06-26 03:12:00,1.53041,1.53058,1.53019,1.5305,61200000.0
2009-06-26 03:13:00,1.53062,1.53062,1.53035,1.53048,63999999.0
2009-06-26 03:14:00,1.53025,1.53068,1.53025,1.53052,145800000.0
2009-06-26 03:15:00,1.53043,1.53075,1.53025,1.53052,94400000.0
2009-06-26 03:16:00,1.53042,1.5307,1.53042,1.5307,17600000.0
2009-06-26 03:17:00,1.53054,1.53074,1.5304,1.5304,128200000.0
2009-06-26 03:18:00,1.53055,1.5308,1.53043,1.5308,25000000.0
2009-06-26 03:19:00,1.53068,1.53077,1.53056,1.53056,26000000.0
2009-06-26 03:20:00,1.53062,1.53071,1.53052,1.53057,38000000.0
2009-06-26 03:21:00,1.53063,1.53067,1.53052,1.53054,47799999.0
2009-06-26 03:22:00,1.53036,1.53085,1.53036,1.5307,41600000.0
2009-06-26 03:23:00,1.53079,1.53111,1.53077,1.53101,116600000.0
2009-06-26 03:24:00,1.53074,1.53108,1.53074,1.53108,58400000.0
2009-06-26 03:25:00,1.53084,1.53092,1.53045,1.53045,70200000.0
2009-06-26 03:26:00,1.53069,1.53074,1.53047,1.53058,32000000.0
2009-06-26 03:27:00,1.53071,1.53074,1.53014,1.53045,111000000.0
2009-06-26 03:28:00,1.53014,1.53043,1.53012,1.53028,53800000.0
2009-06-26 03:29:00,1.53036,1.53039,1.52967,1.52995,51400000.0
2009-06-26 03:30:00,1.5299,1.5299,1.52903,1.52938,34200000.0
2009-06-26 03:31:00,1.5294,1.52945,1.52881,1.52889,32200000.0
2009-06-26 03:32:00,1.52888,1.52925,1.52881,1.52925,34600000.0
2009-06-26 03:33:00,1.52919,1.5294,1.52907,1.52919,89200000.0
2009-06-26 03:34:00,1.52944,1.52955,1.52926,1.52934,32000000.0
2009-06-26 03:35:00,1.52936,1.52965,1.5293,1.52961,51200000.0
2009-06-26 03:36:00,1.52944,1.5299,1.52944,1.5299,26000000.0
2009-06-26 03:37:00,1.52959,1.52993,1.52959,1.52989,52800000.0
2009-06-26 03:38:00,1.5296,1.52993,1.5296,1.52985,22600000.0
2009-06-26 03:39:00,1.52988,1.52988,1.52965,1.52983,45000000.0
2009-06-26 03:40:00,1.52953,1.52982,1.52953,1.52982,30800000.0
2009-06-26 03:41:00,1.52965,1.52981,1.52953,1.52953,49200000.0
2009-06-26 03:42:00,1.5299,1.52998,1.52976,1.52986,46000000.0
2009-06-26 03:43:00,1.52984,1.52995,1.52974,1.52995,35200000.0
2009-06-26 03:44:00,1.52986,1.53021,1.52986,1.53001,26400000.0
2009-06-26 03:45:00,1.52977,1.52988,1.52963,1.52982,40600000.0
2009-06-26 03:46:00,1.52985,1.52996,1.52965,1.52989,47200000.0
2009-06-26 03:47:00,1.53001,1.53001,1.52968,1.52987,42000000.0
2009-06-26 03:48:00,1.52992,1.53006,1.52971,1.53006,34200000.0
2009-06-26 03:49:00,1.53004,1.53018,1.52995,1.53018,28200000.0
2009-06-26 03:50:00,1.52987,1.53036,1.52987,1.53019,37000000.0
2009-06-26 03:51:00,1.5303,1.5303,1.52986,1.52986,40400000.0
2009-06-26 03:52:00,1.53019,1.53037,1.53008,1.53032,27400000.0
2009-06-26 03:53:00,1.53033,1.53057,1.53025,1.53049,40000000.0
2009-06-26 03:54:00,1.53008,1.53057,1.53008,1.53057,29799999.0
2009-06-26 03:55:00,1.53055,1.53055,1.53032,1.53032,33800000.0
2009-06-26 03:56:00,1.53024,1.53055,1.53021,1.53052,34000000.0
2009-06-26 03:57:00,1.53049,1.53053,1.53028,1.53031,90200000.0
2009-06-26 03:58:00,1.53054,1.53054,1.5303,1.53044,27800000.0
2009-06-26 03:59:00,1.53043,1.53054,1.53023,1.53054,28000000.0
2009-06-26 04:00:00,1.53046,1.53081,1.53031,1.53059,35200000.0
2009-06-26 04:01:00,1.53059,1.53079,1.53046,1.5305,58600000.0
2009-06-26 04:02:00,1.53076,1.53079,1.53066,1.53076,51800000.0
2009-06-26 04:03:00,1.53066,1.53083,1.53051,1.53059,31200000.0
2009-06-26 04:04:00,1.53075,1.53086,1.53057,1.53086,30800000.0
2009-06-26 04:05:00,1.53081,1.53087,1.53069,1.53082,18600000.0
2009-06-26 04:06:00,1.53082,1.53094,1.53068,1.53078,42800000.0
2009-06-26 04:07:00,1.53071,1.53092,1.53049,1.53091,30800000.0
2009-06-26 04:08:00,1.53058,1.53082,1.53048,1.53067,53800000.0
2009-06-26 04:09:00,1.53057,1.531,1.53056,1.53081,36200000.0
2009-06-26 04:10:00,1.53101,1.53109,1.53076,1.53098,36200000.0
2009-06-26 04:11:00,1.53101,1.53101,1.53072,1.53082,23200000.0
2009-06-26 04:12:00,1.53069,1.53106,1.53069,1.53099,27200000.0
2009-06-26 04:13:00,1.53107,1.53119,1.53081,1.53097,19200000.0
2009-06-26 04:14:00,1.53078,1.53102,1.53078,1.5309,20800000.0
2009-06-26 04:15:00,1.53108,1.53108,1.53067,1.53067,13200000.0
2009-06-26 04:16:00,1.5309,1.53111,1.53084,1.53109,38000000.0
2009-06-26 04:17:00,1.53108,1.53111,1.53035,1.53035,40800000.0
2009-06-26 04:18:00,1.53091,1.53101,1.53082,1.53092,144199999.0
2009-06-26 04:19:00,1.53092,1.53097,1.53067,1.53081,41800000.0
2009-06-26 04:20:00,1.53062,1.53089,1.53062,1.53089,26800000.0
2009-06-26 04:21:00,1.53101,1.53105,1.53094,1.53096,42800000.0
2009-06-26 04:22:00,1.53072,1.53101,1.53072,1.53099,36200000.0
2009-06-26 04:23:00,1.53102,1.53103,1.53083,1.53096,34000000.0
2009-06-26 04:24:00,1.5305,1.53093,1.5305,1.53089,12000000.0
2009-06-26 04:25:00,1.53104,1.53116,1.53087,1.531,33800000.0
2009-06-26 04:26:00,1.53071,1.53098,1.53071,1.53091,15800000.0
2009-06-26 04:27:00,1.53096,1.531,1.53084,1.53099,26200000.0
2009-06-26 04:28:00,1.5308,1.53105,1.5308,1.53094,64200000.0
2009-06-26 04:29:00,1.53103,1.53111,1.53089,1.53107,25800000.0
2009-06-26 04:30:00,1.5311,1.5311,1.53086,1.53106,35800000.0
2009-06-26 04:31:00,1.5308,1.53099,1.53051,1.53072,56200000.0
2009-06-26 04:32:00,1.5307,1.53105,1.53065,1.53078,67800000.0
2009-06-26 04:33:00,1.53083,1.53096,1.53067,1.53094,39400000.0
2009-06-26 04:34:00,1.5306,1.53094,1.5306,1.53087,86200000.0
2009-06-26 04:35:00,1.53089,1.53094,1.53067,1.53081,73000000.0
2009-06-26 04:36:00,1.53052,1.53083,1.53052,1.53077,73600000.0
2009-06-26 04:37:00,1.53083,1.53096,1.53063,1.53096,104600000.0
2009-06-26 04:38:00,1.53073,1.53097,1.53071,1.53095,23200000.0
2009-06-26 04:39:00,1.53089,1.53101,1.53074,1.53085,50200000.0
2009-06-26 04:40:00,1.53084,1.53086,1.53064,1.53086,31000000.0
2009-06-26 04:41:00,1.53083,1.53087,1.53072,1.53076,35800000.0
2009-06-26 04:42:00,1.53065,1.53093,1.53065,1.53077,58000000.0
2009-06-26 04:43:00,1.53095,1.53095,1.53075,1.53092,38000000.0
2009-06-26 04:44:00,1.53071,1.53104,1.53071,1.53088,47000000.0
2009-06-26 04:45:00,1.5308,1.53093,1.5307,1.53072,42000000.0
2009-06-26 04:46:00,1.53087,1.53092,1.53064,1.53084,44600000.0
2009-06-26 04:47:00,1.53102,1.53114,1.53085,1.53114,38200000.0
2009-06-26 04:48:00,1.53098,1.53122,1.53098,1.53118,25200000.0
2009-06-26 04:49:00,1.53108,1.53137,1.53103,1.53137,31800000.0
2009-06-26 04:50:00,1.53117,1.53164,1.5311,1.53164,40000000.0
2009-06-26 04:51:00,1.5317,1.53176,1.53141,1.53174,95200000.0
2009-06-26 04:52:00,1.53143,1.5319,1.53143,1.53187,43000000.0
2009-06-26 04:53:00,1.53188,1.53202,1.53162,1.53162,36400000.0
2009-06-26 04:54:00,1.53197,1.53203,1.53171,1.53183,50200000.0
2009-06-26 04:55:00,1.53173,1.53189,1.53158,1.53176,67600000.0
2009-06-26 04:56:00,1.53164,1.53186,1.53162,1.53172,37000000.0
2009-06-26 04:57:00,1.53155,1.53155,1.53121,1.53151,26400000.0
2009-06-26 04:58:00,1.53168,1.5317,1.53122,1.53164,31000000.0
2009-06-26 04:59:00,1.53162,1.53176,1.53145,1.53161,50800000.0
2009-06-26 05:00:00,1.53159,1.53169,1.53149,1.53166,37000000.0
2009-06-26 05:01:00,1.53173,1.53173,1.53151,1.53155,43800000.0
2009-06-26 05:02:00,1.5316,1.5317,1.53135,1.5317,27000000.0
2009-06-26 05:03:00,1.53175,1.53175,1.53152,1.53168,31200000.0
2009-06-26 05:04:00,1.53153,1.53191,1.53153,1.53176,73200000.0
2009-06-26 05:05:00,1.53175,1.53192,1.53175,1.53187,28800000.0
2009-06-26 05:06:00,1.53162,1.53197,1.53151,1.53177,161600000.0
2009-06-26 05:07:00,1.53192,1.53219,1.53176,1.53204,35800000.0
2009-06-26 05:08:00,1.53165,1.53205,1.53165,1.53205,57600000.0
2009-06-26 05:09:00,1.53198,1.53213,1.53191,1.53208,31600000.0
2009-06-26 05:10:00,1.5318,1.53223,1.5318,1.53186,50600000.0
2009-06-26 05:11:00,1.53202,1.53211,1.53191,1.53191,23000000.0
2009-06-26 05:12:00,1.53187,1.53206,1.53187,1.532,27200000.0
2009-06-26 05:13:00,1.53205,1.5321,1.53201,1.53203,37000000.0
2009-06-26 05:14:00,1.53211,1.53212,1.53196,1.53196,75599999.0
2009-06-26 05:15:00,1.532,1.532,1.53184,1.53186,25800000.0
2009-06-26 05:16:00,1.53183,1.53205,1.53183,1.53205,11600000.0
2009-06-26 05:17:00,1.53212,1.53212,1.53192,1.53192,31600000.0
2009-06-26 05:18:00,1.53157,1.53214,1.53157,1.53201,22200000.0
2009-06-26 05:19:00,1.53197,1.53206,1.53194,1.53201,25800000.0
2009-06-26 05:20:00,1.53185,1.53199,1.53183,1.53189,31800000.0
2009-06-26 05:21:00,1.53206,1.53214,1.53179,1.53196,31000000.0
2009-06-26 05:22:00,1.53188,1.53201,1.53176,1.53194,41800000.0
2009-06-26 05:23:00,1.5318,1.5321,1.53179,1.5321,36800000.0
2009-06-26 05:24:00,1.5315,1.53208,1.5315,1.53198,90200000.0
2009-06-26 05:25:00,1.53197,1.53224,1.5318,1.53213,135800000.0
2009-06-26 05:26:00,1.53184,1.53232,1.53184,1.53216,94600000.0
2009-06-26 05:27:00,1.53202,1.53212,1.5318,1.53197,58400000.0
2009-06-26 05:28:00,1.53182,1.53212,1.53176,1.53198,58400000.0
2009-06-26 05:29:00,1.532,1.53205,1.53158,1.53183,35000000.0
2009-06-26 05:30:00,1.53163,1.532,1.53163,1.5319,77000000.0
2009-06-26 05:31:00,1.53169,1.53187,1.53169,1.53187,27400000.0
2009-06-26 05:32:00,1.53169,1.53195,1.53169,1.53195,115000000.0
2009-06-26 05:33:00,1.53166,1.532,1.53166,1.53172,58600000.0
2009-06-26 05:34:00,1.53179,1.53216,1.53178,1.53202,44000000.0
2009-06-26 05:35:00,1.53211,1.53212,1.53198,1.53212,38000000.0
2009-06-26 05:36:00,1.53191,1.5322,1.53179,1.5322,48400000.0
2009-06-26 05:37:00,1.53221,1.53229,1.53188,1.53203,55000000.0
2009-06-26 05:38:00,1.5315,1.53214,1.5315,1.53214,28000000.0
2009-06-26 05:39:00,1.53211,1.53218,1.53197,1.53215,40200000.0
2009-06-26 05:40:00,1.53175,1.53195,1.53175,1.53195,23200000.0
2009-06-26 05:41:00,1.53209,1.53213,1.5318,1.53201,32800000.0
2009-06-26 05:42:00,1.5319,1.53206,1.53184,1.53205,71600000.0
2009-06-26 05:43:00,1.53207,1.53207,1.53177,1.53196,67000000.0
2009-06-26 05:44:00,1.53173,1.53202,1.53173,1.53202,43200000.0
2009-06-26 05:45:00,1.5318,1.53189,1.53169,1.53185,52000000.0
2009-06-26 05:46:00,1.53185,1.53198,1.53157,1.53176,30800000.0
2009-06-26 05:47:00,1.5318,1.53187,1.53168,1.53178,29600000.0
2009-06-26 05:48:00,1.53157,1.53184,1.53156,1.53178,112600002.0
2009-06-26 05:49:00,1.53185,1.53188,1.53149,1.53151,36600000.0
2009-06-26 05:50:00,1.53167,1.53167,1.53138,1.53161,200400000.0
2009-06-26 05:51:00,1.53175,1.53182,1.53146,1.53173,47799999.0
2009-06-26 05:52:00,1.53184,1.53184,1.53156,1.53159,81400000.0
2009-06-26 05:53:00,1.53171,1.53189,1.5316,1.53185,88999999.0
2009-06-26 05:54:00,1.53155,1.53184,1.53155,1.53163,63200000.0
2009-06-26 05:55:00,1.53188,1.53196,1.53159,1.53159,95900000.0
2009-06-26 05:56:00,1.53139,1.53169,1.53139,1.53158,122000000.0
2009-06-26 05:57:00,1.53143,1.53164,1.53143,1.53163,60600000.0
2009-06-26 05:58:00,1.53148,1.53173,1.53148,1.53173,170200000.0
2009-06-26 05:59:00,1.53174,1.53174,1.53135,1.53168,62000000.0
2009-06-26 06:00:00,1.53133,1.5316,1.53121,1.53133,141000000.0
2009-06-26 06:01:00,1.53134,1.53151,1.53115,1.53137,116400000.0
2009-06-26 06:02:00,1.53123,1.53145,1.53101,1.53122,169600000.0
2009-06-26 06:03:00,1.53134,1.53149,1.53104,1.53141,72600000.0
2009-06-26 06:04:00,1.53104,1.53142,1.53104,1.53138,33200000.0
2009-06-26 06:05:00,1.53142,1.53142,1.53112,1.53121,185800000.0
2009-06-26 06:06:00,1.53112,1.53147,1.53112,1.53119,26600000.0
2009-06-26 06:07:00,1.5314,1.5315,1.5312,1.5312,53600000.0
2009-06-26 06:08:00,1.53105,1.53173,1.53105,1.53173,79800001.0
2009-06-26 06:09:00,1.53166,1.53182,1.53147,1.53173,259800000.0
2009-06-26 06:10:00,1.53173,1.53193,1.53137,1.53137,144200000.0
2009-06-26 06:11:00,1.53161,1.53175,1.53135,1.53153,115399999.0
2009-06-26 06:12:00,1.53155,1.53167,1.53145,1.53145,134400000.0
2009-06-26 06:13:00,1.53171,1.53172,1.53138,1.53167,249800000.0
2009-06-26 06:14:00,1.53132,1.5316,1.53132,1.53149,114200000.0
2009-06-26 06:15:00,1.53149,1.53156,1.53126,1.53128,136200000.0
2009-06-26 06:16:00,1.5316,1.5316,1.53137,1.53137,227800000.0
2009-06-26 06:17:00,1.53159,1.53159,1.53125,1.53138,174800000.0
2009-06-26 06:18:00,1.53106,1.53142,1.53106,1.53122,244600000.0
2009-06-26 06:19:00,1.53132,1.53148,1.53111,1.53146,162999999.0
2009-06-26 06:20:00,1.53111,1.53141,1.53111,1.53115,198200000.0
2009-06-26 06:21:00,1.53142,1.53155,1.5312,1.5314,314000000.0
2009-06-26 06:22:00,1.53103,1.53136,1.53103,1.53136,152600000.0
2009-06-26 06:23:00,1.53121,1.53147,1.53072,1.5311,76000000.0
2009-06-26 06:24:00,1.53077,1.53122,1.53077,1.53119,77400000.0
2009-06-26 06:25:00,1.53116,1.53131,1.53093,1.53093,130800000.0
2009-06-26 06:26:00,1.5307,1.5311,1.5307,1.531,146600000.0
2009-06-26 06:27:00,1.53101,1.53107,1.53082,1.53097,174400000.0
2009-06-26 06:28:00,1.53069,1.53109,1.53069,1.53089,119200000.0
2009-06-26 06:29:00,1.53103,1.53113,1.53095,1.53113,168600000.0
2009-06-26 06:30:00,1.5308,1.53116,1.5308,1.53103,110400000.0
2009-06-26 06:31:00,1.53111,1.53111,1.53083,1.53095,156800000.0
2009-06-26 06:32:00,1.53092,1.5312,1.53092,1.53095,145800000.0
2009-06-26 06:33:00,1.53087,1.53112,1.53075,1.53107,35600000.0
2009-06-26 06:34:00,1.5308,1.53114,1.5308,1.53085,128600000.0
2009-06-26 06:35:00,1.53092,1.53108,1.53081,1.53108,227200001.0
2009-06-26 06:36:00,1.53092,1.53116,1.5309,1.53111,285200000.0
2009-06-26 06:37:00,1.53117,1.53117,1.53081,1.53088,155200000.0
2009-06-26 06:38:00,1.53081,1.53112,1.53079,1.53112,44200000.0
2009-06-26 06:39:00,1.53073,1.53105,1.53073,1.53095,73600000.0
2009-06-26 06:40:00,1.53078,1.53101,1.53077,1.53101,416300003.0
2009-06-26 06:41:00,1.53085,1.5311,1.5306,1.53105,100700000.0
2009-06-26 06:42:00,1.53108,1.53108,1.53067,1.53092,138800000.0
2009-06-26 06:43:00,1.53077,1.53098,1.53059,1.53098,240400000.0
2009-06-26 06:44:00,1.53061,1.53091,1.53061,1.53091,212800000.0
2009-06-26 06:45:00,1.53094,1.53098,1.53061,1.53061,110800000.0
2009-06-26 06:46:00,1.53092,1.53109,1.53088,1.53093,225600000.0
2009-06-26 06:47:00,1.53084,1.53123,1.53084,1.53123,168800000.0
2009-06-26 06:48:00,1.53086,1.5314,1.53086,1.53131,146000000.0
2009-06-26 06:49:00,1.53137,1.53151,1.53118,1.53132,197200000.0
2009-06-26 06:50:00,1.53118,1.53151,1.53118,1.53142,281800000.0
2009-06-26 06:51:00,1.53125,1.5316,1.53125,1.53135,256800000.0
2009-06-26 06:52:00,1.53157,1.53162,1.53127,1.5315,172600000.0
2009-06-26 06:53:00,1.53157,1.53158,1.53129,1.53152,163600000.0
2009-06-26 06:54:00,1.53136,1.53158,1.53124,1.53141,86000000.0
2009-06-26 06:55:00,1.53142,1.5318,1.53142,1.5318,191400000.0
2009-06-26 06:56:00,1.53178,1.53189,1.53147,1.53162,115999999.0
2009-06-26 06:57:00,1.53161,1.53166,1.53141,1.53166,192600000.0
2009-06-26 06:58:00,1.53135,1.53161,1.53133,1.53159,197200000.0
2009-06-26 06:59:00,1.53174,1.53207,1.53149,1.53185,337599998.0
2009-06-26 07:00:00,1.53203,1.53215,1.53173,1.53202,279600000.0
2009-06-26 07:01:00,1.53192,1.53211,1.53183,1.53205,55600000.0
2009-06-26 07:02:00,1.53212,1.53213,1.53177,1.532,217600000.0
2009-06-26 07:03:00,1.53207,1.53217,1.53181,1.53193,297000000.0
2009-06-26 07:04:00,1.53178,1.53211,1.53178,1.53194,377600000.0
2009-06-26 07:05:00,1.53181,1.5321,1.53176,1.53208,483800000.0
2009-06-26 07:06:00,1.53186,1.53206,1.5317,1.5319,252800000.0
2009-06-26 07:07:00,1.53194,1.53216,1.53174,1.53175,244600000.0
2009-06-26 07:08:00,1.53179,1.53202,1.53166,1.53195,315200000.0
2009-06-26 07:09:00,1.53188,1.53218,1.53177,1.53203,458399999.0
2009-06-26 07:10:00,1.53179,1.53217,1.53171,1.53203,159000000.0
2009-06-26 07:11:00,1.532,1.53213,1.53168,1.53186,257600000.0
2009-06-26 07:12:00,1.53205,1.53205,1.53171,1.53193,193600000.0
2009-06-26 07:13:00,1.53179,1.53194,1.53146,1.5316,169200001.0
2009-06-26 07:14:00,1.5318,1.53183,1.53158,1.5318,234400000.0
2009-06-26 07:15:00,1.53176,1.53176,1.53148,1.53173,200200000.0
2009-06-26 07:16:00,1.53142,1.53179,1.53142,1.53161,243800000.0
2009-06-26 07:17:00,1.53175,1.5319,1.53149,1.53149,247600000.0
2009-06-26 07:18:00,1.5317,1.53185,1.53145,1.53185,331500000.0
2009-06-26 07:19:00,1.53183,1.53184,1.53158,1.53167,262200000.0
2009-06-26 07:20:00,1.5316,1.53185,1.53149,1.53175,295000000.0
2009-06-26 07:21:00,1.5317,1.53197,1.53158,1.53192,59400000.0
2009-06-26 07:22:00,1.53155,1.53196,1.53136,1.53171,197400001.0
2009-06-26 07:23:00,1.5316,1.53167,1.53119,1.5315,158800000.0
2009-06-26 07:24:00,1.53117,1.53151,1.53117,1.53148,250200002.0
2009-06-26 07:25:00,1.53143,1.53169,1.53091,1.53091,172000000.0
2009-06-26 07:26:00,1.53139,1.53152,1.53117,1.53139,169400000.0
2009-06-26 07:27:00,1.53153,1.53186,1.53137,1.53151,256200000.0
2009-06-26 07:28:00,1.53121,1.53185,1.53121,1.53153,565100003.0
2009-06-26 07:29:00,1.5313,1.53213,1.53124,1.53157,179200000.0
2009-06-26 07:30:00,1.53132,1.53185,1.53132,1.53162,176200000.0
2009-06-26 07:31:00,1.53162,1.53198,1.53148,1.53178,414999999.0
2009-06-26 07:32:00,1.53127,1.53184,1.53127,1.53173,324200000.0
2009-06-26 07:33:00,1.53167,1.53196,1.53147,1.5316,189200000.0
2009-06-26 07:34:00,1.53141,1.53176,1.53132,1.53152,255800000.0
2009-06-26 07:35:00,1.53162,1.53185,1.53153,1.53185,146600002.0
2009-06-26 07:36:00,1.53169,1.532,1.53149,1.53176,134800000.0
2009-06-26 07:37:00,1.53182,1.53193,1.53162,1.53174,231400000.0
2009-06-26 07:38:00,1.5315,1.53198,1.5315,1.53198,289200000.0
2009-06-26 07:39:00,1.53196,1.53208,1.53165,1.53199,222600000.0
2009-06-26 07:40:00,1.53191,1.53201,1.53168,1.53175,255500000.0
2009-06-26 07:41:00,1.53199,1.53213,1.53176,1.53205,273200000.0
2009-06-26 07:42:00,1.53224,1.53234,1.532,1.53228,248400000.0
2009-06-26 07:43:00,1.53219,1.53219,1.53166,1.53189,283000000.0
2009-06-26 07:44:00,1.53187,1.53191,1.53156,1.53191,304700000.0
2009-06-26 07:45:00,1.53187,1.53205,1.53168,1.53178,272000000.0
2009-06-26 07:46:00,1.53193,1.53218,1.53148,1.53162,309000000.0
2009-06-26 07:47:00,1.53153,1.53163,1.53146,1.53158,408600000.0
2009-06-26 07:48:00,1.53127,1.53178,1.53127,1.53178,174800000.0
2009-06-26 07:49:00,1.53162,1.53194,1.53132,1.53142,186600000.0
2009-06-26 07:50:00,1.53109,1.53135,1.53081,1.53115,228400001.0
2009-06-26 07:51:00,1.53101,1.53112,1.53074,1.53074,231400000.0
2009-06-26 07:52:00,1.53102,1.53111,1.53086,1.53111,178400000.0
2009-06-26 07:53:00,1.53104,1.53127,1.53091,1.53091,257700000.0
2009-06-26 07:54:00,1.53074,1.53138,1.53074,1.53138,315000001.0
2009-06-26 07:55:00,1.53136,1.53139,1.53106,1.53124,266200000.0
2009-06-26 07:56:00,1.53108,1.53133,1.53098,1.53126,234399999.0
2009-06-26 07:57:00,1.53122,1.53142,1.53107,1.53133,207400000.0
2009-06-26 07:58:00,1.53128,1.53142,1.53118,1.53137,254000001.0
2009-06-26 07:59:00,1.53126,1.53126,1.52867,1.5294,404000000.0
2009-06-26 08:00:00,1.52935,1.53,1.52915,1.52978,213600000.0
2009-06-26 08:01:00,1.53012,1.53096,1.52976,1.53096,410199999.0
2009-06-26 08:02:00,1.53099,1.53164,1.5309,1.53145,324399999.0
2009-06-26 08:03:00,1.53138,1.53141,1.53104,1.5312,331400000.0
2009-06-26 08:04:00,1.53099,1.53149,1.53096,1.53096,171600000.0
2009-06-26 08:05:00,1.53122,1.53164,1.53109,1.53145,181200000.0
2009-06-26 08:06:00,1.5312,1.53147,1.53107,1.53126,319400000.0
2009-06-26 08:07:00,1.53131,1.53164,1.53107,1.53136,142600000.0
2009-06-26 08:08:00,1.5314,1.53148,1.53105,1.53139,312000000.0
2009-06-26 08:09:00,1.53151,1.53161,1.53131,1.53151,339099998.0
2009-06-26 08:10:00,1.53116,1.53175,1.53116,1.53149,267799999.0
2009-06-26 08:11:00,1.53157,1.53157,1.53101,1.5315,328600000.0
2009-06-26 08:12:00,1.53119,1.53151,1.53109,1.53126,226600000.0
2009-06-26 08:13:00,1.53125,1.53151,1.53115,1.53131,263800000.0
2009-06-26 08:14:00,1.53126,1.5314,1.53109,1.5314,223400000.0
2009-06-26 08:15:00,1.53133,1.53171,1.53126,1.53171,284200000.0
2009-06-26 08:16:00,1.53152,1.53162,1.5313,1.53149,88600000.0
2009-06-26 08:17:00,1.53137,1.53151,1.53123,1.53133,199900000.0
2009-06-26 08:18:00,1.53122,1.5313,1.53099,1.53129,278399999.0
2009-06-26 08:19:00,1.53128,1.53129,1.53095,1.5311,246400000.0
2009-06-26 08:20:00,1.53073,1.53114,1.5306,1.53074,320200001.0
2009-06-26 08:21:00,1.53077,1.53122,1.53049,1.53122,85200000.0
2009-06-26 08:22:00,1.53103,1.53142,1.53103,1.53125,253800000.0
2009-06-26 08:23:00,1.5312,1.53176,1.5312,1.53176,299600000.0
2009-06-26 08:24:00,1.53137,1.53189,1.53121,1.5314,120600000.0
2009-06-26 08:25:00,1.5314,1.53165,1.53107,1.53165,260000000.0
2009-06-26 08:26:00,1.53143,1.53173,1.53119,1.53144,167800000.0
2009-06-26 08:27:00,1.53143,1.53171,1.53118,1.53138,235600000.0
2009-06-26 08:28:00,1.53135,1.53141,1.53102,1.53125,133800000.0
2009-06-26 08:29:00,1.53133,1.53145,1.53105,1.53128,167200000.0
2009-06-26 08:30:00,1.5313,1.53137,1.53053,1.531,164200000.0
2009-06-26 08:31:00,1.53103,1.53111,1.53057,1.53072,194800000.0
2009-06-26 08:32:00,1.531,1.53118,1.53058,1.53084,104200000.0
2009-06-26 08:33:00,1.5308,1.53109,1.53061,1.53107,201000000.0
2009-06-26 08:34:00,1.53089,1.53146,1.53089,1.53141,152200000.0
2009-06-26 08:35:00,1.53126,1.53133,1.53116,1.53125,198000000.0
2009-06-26 08:36:00,1.53117,1.53132,1.53095,1.53108,256200000.0
2009-06-26 08:37:00,1.53123,1.5314,1.53101,1.5312,200999999.0
2009-06-26 08:38:00,1.53114,1.53144,1.53099,1.53128,246199999.0
2009-06-26 08:39:00,1.53127,1.5314,1.53104,1.53121,363600000.0
2009-06-26 08:40:00,1.5312,1.53131,1.53094,1.53123,240000000.0
2009-06-26 08:41:00,1.531,1.53156,1.53085,1.53128,118600000.0
2009-06-26 08:42:00,1.53103,1.53152,1.53103,1.53126,217000000.0
2009-06-26 08:43:00,1.53106,1.53135,1.53096,1.53132,320200000.0
2009-06-26 08:44:00,1.53097,1.53138,1.53097,1.53137,289800000.0
2009-06-26 08:45:00,1.53118,1.53134,1.53096,1.53098,224500000.0
2009-06-26 08:46:00,1.53077,1.53124,1.53077,1.53107,244800000.0
2009-06-26 08:47:00,1.5311,1.53111,1.53057,1.53074,299200000.0
2009-06-26 08:48:00,1.53048,1.53101,1.53048,1.53087,382400000.0
2009-06-26 08:49:00,1.53075,1.53085,1.53056,1.53069,258800000.0
2009-06-26 08:50:00,1.53074,1.53078,1.53034,1.53073,186800000.0
2009-06-26 08:51:00,1.53056,1.53071,1.52994,1.53071,211000001.0
2009-06-26 08:52:00,1.53034,1.53071,1.53017,1.53047,340200001.0
2009-06-26 08:53:00,1.53048,1.53066,1.53008,1.53058,504400000.0
2009-06-26 08:54:00,1.53011,1.53059,1.53003,1.53029,503600001.0
2009-06-26 08:55:00,1.53016,1.53032,1.52992,1.53017,256400000.0
2009-06-26 08:56:00,1.5303,1.53032,1.53001,1.53027,294399999.0
2009-06-26 08:57:00,1.53016,1.53027,1.5295,1.5295,477200000.0
2009-06-26 08:58:00,1.52983,1.5304,1.52953,1.53017,409200001.0
2009-06-26 08:59:00,1.53021,1.53021,1.5298,1.52993,347800000.0
2009-06-26 09:00:00,1.53001,1.53029,1.52966,1.53023,600600000.0
2009-06-26 09:01:00,1.53015,1.53015,1.52947,1.52965,331200000.0
2009-06-26 09:02:00,1.52973,1.52973,1.52928,1.52953,242400000.0
2009-06-26 09:03:00,1.52975,1.52994,1.52933,1.52969,365199999.0
2009-06-26 09:04:00,1.52941,1.52996,1.52941,1.52988,284400000.0
2009-06-26 09:05:00,1.53,1.53002,1.52968,1.52993,546999999.0
2009-06-26 09:06:00,1.52986,1.53023,1.52979,1.52981,456600001.0
2009-06-26 09:07:00,1.52987,1.53001,1.52948,1.52988,454800000.0
2009-06-26 09:08:00,1.52999,1.5303,1.52972,1.53013,522400003.0
2009-06-26 09:09:00,1.53021,1.5304,1.52982,1.53016,450100000.0
2009-06-26 09:10:00,1.52971,1.53027,1.52958,1.53006,435600000.0
2009-06-26 09:11:00,1.53009,1.53061,1.52985,1.53032,452200002.0
2009-06-26 09:12:00,1.53021,1.53039,1.53001,1.53025,285000000.0
2009-06-26 09:13:00,1.53035,1.53061,1.53007,1.53061,283200000.0
2009-06-26 09:14:00,1.53048,1.53068,1.53011,1.5306,336800000.0
2009-06-26 09:15:00,1.53053,1.53066,1.53027,1.53049,300600000.0
2009-06-26 09:16:00,1.53034,1.53064,1.53034,1.53045,346400000.0
2009-06-26 09:17:00,1.53048,1.5306,1.53024,1.53025,320000000.0
2009-06-26 09:18:00,1.53052,1.53052,1.52989,1.53021,320200000.0
2009-06-26 09:19:00,1.53022,1.53046,1.52979,1.53023,420100000.0
2009-06-26 09:20:00,1.53006,1.53113,1.53003,1.53103,411800000.0
2009-06-26 09:21:00,1.53097,1.53107,1.5306,1.53085,316000000.0
2009-06-26 09:22:00,1.53068,1.53087,1.53047,1.53078,329600001.0
2009-06-26 09:23:00,1.53077,1.53099,1.53055,1.53083,344000000.0
2009-06-26 09:24:00,1.531,1.53127,1.53066,1.53098,349200001.0
2009-06-26 09:25:00,1.53094,1.5311,1.53075,1.53082,306400002.0
2009-06-26 09:26:00,1.53064,1.53111,1.53056,1.53093,337800000.0
2009-06-26 09:27:00,1.53092,1.53109,1.53063,1.53109,357400001.0
2009-06-26 09:28:00,1.53098,1.53111,1.53069,1.53077,245600000.0
2009-06-26 09:29:00,1.53079,1.53104,1.53071,1.53083,330899999.0
2009-06-26 09:30:00,1.53055,1.53108,1.53055,1.53098,118800001.0
2009-06-26 09:31:00,1.53088,1.53103,1.53056,1.5309,172400000.0
2009-06-26 09:32:00,1.53064,1.53099,1.53057,1.53095,192600000.0
2009-06-26 09:33:00,1.53099,1.53108,1.53073,1.5309,347200001.0
2009-06-26 09:34:00,1.53083,1.53105,1.53006,1.53084,179000000.0
2009-06-26 09:35:00,1.5309,1.53116,1.5309,1.53108,232600000.0
2009-06-26 09:36:00,1.53085,1.53119,1.5308,1.531,157000000.0
2009-06-26 09:37:00,1.53089,1.53099,1.53067,1.53093,645200002.0
2009-06-26 09:38:00,1.53064,1.53093,1.53043,1.53088,490399999.0
2009-06-26 09:39:00,1.5308,1.53091,1.53046,1.53065,374000000.0
2009-06-26 09:40:00,1.53039,1.53107,1.53039,1.53088,259700000.0
2009-06-26 09:41:00,1.53098,1.53112,1.53086,1.53105,218999999.0
2009-06-26 09:42:00,1.53074,1.53107,1.53064,1.53073,397600001.0
2009-06-26 09:43:00,1.5307,1.53076,1.53042,1.53076,187000000.0
2009-06-26 09:44:00,1.53052,1.53084,1.53052,1.5308,248400000.0
2009-06-26 09:45:00,1.53072,1.53088,1.53002,1.53066,329400000.0
2009-06-26 09:46:00,1.53055,1.53074,1.53039,1.53045,451200000.0
2009-06-26 09:47:00,1.53053,1.53078,1.53011,1.53049,239999999.0
2009-06-26 09:48:00,1.53056,1.53079,1.53019,1.53079,565599999.0
2009-06-26 09:49:00,1.53076,1.53096,1.53058,1.53062,437600000.0
2009-06-26 09:50:00,1.53028,1.53144,1.53028,1.53134,340400000.0
2009-06-26 09:51:00,1.53133,1.53156,1.53106,1.53156,417599999.0
2009-06-26 09:52:00,1.53124,1.53182,1.53123,1.53163,511600000.0
2009-06-26 09:53:00,1.53162,1.53185,1.53105,1.53152,864600006.0
2009-06-26 09:54:00,1.53161,1.53169,1.53121,1.53153,644600000.0
2009-06-26 09:55:00,1.53157,1.53178,1.53131,1.53134,446800000.0
2009-06-26 09:56:00,1.53156,1.53156,1.53111,1.53121,405600000.0
2009-06-26 09:57:00,1.53103,1.53111,1.53059,1.53095,565200001.0
2009-06-26 09:58:00,1.53049,1.53131,1.53007,1.53124,313799999.0
2009-06-26 09:59:00,1.53129,1.53134,1.53053,1.53085,308200000.0
2009-06-26 10:00:00,1.53088,1.53126,1.5306,1.5309,442000001.0
2009-06-26 10:01:00,1.53063,1.53106,1.53063,1.53068,250400000.0
2009-06-26 10:02:00,1.5308,1.53086,1.53004,1.53043,431600002.0
2009-06-26 10:03:00,1.53055,1.53055,1.5305,1.5305,33600000.0
2009-06-26 10:04:00,1.5305,1.5307,1.5305,1.5307,136400000.0
2009-06-26 10:05:00,1.5307,1.5322,1.5307,1.5321,302600000.0
2009-06-26 10:06:00,1.5321,1.5323,1.53175,1.53195,230400000.0
2009-06-26 10:07:00,1.53195,1.5322,1.5318,1.5322,159800000.0
2009-06-26 10:08:00,1.5322,1.5323,1.5318,1.53195,152800000.0
2009-06-26 10:09:00,1.53195,1.532,1.53165,1.53185,97800000.0
2009-06-26 10:10:00,1.5318,1.5321,1.53165,1.5321,171600000.0
2009-06-26 10:11:00,1.53215,1.5323,1.5319,1.5322,238000000.0
2009-06-26 10:12:00,1.53225,1.53225,1.5318,1.5319,190600000.0
2009-06-26 10:13:00,1.5319,1.532,1.5319,1.5319,115400000.0
2009-06-26 10:14:00,1.5319,1.532,1.5318,1.5318,405000000.0
2009-06-26 10:15:00,1.53185,1.5319,1.53145,1.53145,204400000.0
2009-06-26 10:16:00,1.5315,1.53165,1.5313,1.53135,281000001.0
2009-06-26 10:17:00,1.5314,1.5314,1.5312,1.5312,154400000.0
2009-06-26 10:18:00,1.5312,1.53175,1.5312,1.53145,130200000.0
2009-06-26 10:19:00,1.5314,1.53175,1.5314,1.5317,104600000.0
2009-06-26 10:20:00,1.53165,1.5318,1.53165,1.5317,181000000.0
2009-06-26 10:21:00,1.5317,1.53185,1.5317,1.5318,146000000.0
2009-06-26 10:22:00,1.53175,1.5318,1.5317,1.5318,113400000.0
2009-06-26 10:23:00,1.5318,1.5318,1.53155,1.53155,251800000.0
2009-06-26 10:24:00,1.53155,1.53155,1.5312,1.5312,202200000.0
2009-06-26 10:25:00,1.5313,1.5315,1.531,1.531,220200000.0
2009-06-26 10:26:00,1.531,1.53105,1.5308,1.5309,280600000.0
2009-06-26 10:27:00,1.5308,1.53085,1.5308,1.53085,173200000.0
2009-06-26 10:28:00,1.53085,1.53115,1.53085,1.5311,225200000.0
2009-06-26 10:29:00,1.5311,1.5311,1.5309,1.531,143200000.0
2009-06-26 10:30:00,1.531,1.5311,1.53085,1.5309,184000000.0
2009-06-26 10:31:00,1.5309,1.5309,1.5308,1.5308,322600000.0
2009-06-26 10:32:00,1.5308,1.5309,1.5308,1.5309,278600000.0
2009-06-26 10:33:00,1.5309,1.5309,1.5308,1.5308,365800000.0
2009-06-26 10:34:00,1.5308,1.53085,1.5308,1.5308,351800000.0
2009-06-26 10:35:00,1.5308,1.531,1.53055,1.5307,261200000.0
2009-06-26 10:36:00,1.5307,1.5307,1.5304,1.5304,67600000.0
2009-06-26 10:37:00,1.5304,1.5306,1.5302,1.5303,234200000.0
2009-06-26 10:38:00,1.5303,1.5303,1.5295,1.5296,260000000.0
2009-06-26 10:39:00,1.5296,1.52995,1.5295,1.5297,286500000.0
2009-06-26 10:40:00,1.5297,1.5303,1.52965,1.5303,252000000.0
2009-06-26 10:41:00,1.5303,1.5303,1.53,1.53,566200000.0
2009-06-26 10:42:00,1.53,1.5302,1.52995,1.5302,376000000.0
2009-06-26 10:43:00,1.5303,1.5304,1.53,1.53005,268800000.0
2009-06-26 10:44:00,1.53005,1.5301,1.52985,1.5299,278200000.0
2009-06-26 10:45:00,1.5299,1.5301,1.52975,1.5299,296400000.0
2009-06-26 10:46:00,1.5299,1.52995,1.52975,1.5298,145800000.0
2009-06-26 10:47:00,1.5298,1.52995,1.5297,1.52985,202000000.0
2009-06-26 10:48:00,1.52985,1.5299,1.52965,1.52965,127200000.0
2009-06-26 10:49:00,1.5297,1.5297,1.52965,1.52965,80200000.0
2009-06-26 10:50:00,1.52965,1.52965,1.5293,1.5294,355400000.0
2009-06-26 10:51:00,1.52955,1.52955,1.52935,1.52935,39400000.0
2009-06-26 10:52:00,1.5294,1.5295,1.52935,1.5295,79400000.0
2009-06-26 10:53:00,1.5295,1.5295,1.5294,1.52945,203200000.0
2009-06-26 10:54:00,1.52945,1.52945,1.5294,1.5294,170800000.0
2009-06-26 10:55:00,1.52945,1.5295,1.5294,1.5294,393000000.0
2009-06-26 10:56:00,1.5294,1.52945,1.5294,1.5294,450000000.0
2009-06-26 10:57:00,1.5294,1.52955,1.52935,1.5295,196400000.0
2009-06-26 10:58:00,1.5295,1.5295,1.52935,1.52945,151400000.0
2009-06-26 10:59:00,1.52945,1.5295,1.5294,1.52945,155800000.0
2009-06-26 11:00:00,1.52945,1.5295,1.52935,1.5294,496000000.0
2009-06-26 11:01:00,1.52945,1.52945,1.52925,1.5293,411000000.0
2009-06-26 11:02:00,1.5293,1.52985,1.5293,1.52975,380800000.0
2009-06-26 11:03:00,1.52985,1.5299,1.52965,1.5297,535200000.0
2009-06-26 11:04:00,1.5297,1.5299,1.52965,1.5298,269400000.0
2009-06-26 11:05:00,1.52975,1.5302,1.5297,1.5299,215400000.0
2009-06-26 11:06:00,1.5299,1.5301,1.5299,1.53005,139200000.0
2009-06-26 11:07:00,1.53005,1.5301,1.53,1.53005,32800000.0
2009-06-26 11:08:00,1.53005,1.53015,1.53,1.53015,134400000.0
2009-06-26 11:09:00,1.5302,1.53035,1.5302,1.5303,385199996.0
2009-06-26 11:10:00,1.5303,1.53035,1.53025,1.53035,315799998.0
2009-06-26 11:11:00,1.53035,1.53035,1.5303,1.53035,386000000.0
2009-06-26 11:12:00,1.5305,1.53055,1.5304,1.5304,254400000.0
2009-06-26 11:13:00,1.53035,1.5304,1.5303,1.5303,221599999.0
2009-06-26 11:14:00,1.5303,1.53065,1.5303,1.53035,241200000.0
2009-06-26 11:15:00,1.53035,1.53095,1.53035,1.53075,263000000.0
2009-06-26 11:16:00,1.5307,1.53095,1.5306,1.53065,384600000.0
2009-06-26 11:17:00,1.5306,1.5307,1.53055,1.5307,398600000.0
2009-06-26 11:18:00,1.5307,1.53075,1.53055,1.53065,193800000.0
2009-06-26 11:19:00,1.53065,1.53075,1.5305,1.5305,329800000.0
2009-06-26 11:20:00,1.5305,1.5306,1.5305,1.5306,151000000.0
2009-06-26 11:21:00,1.53065,1.53065,1.5305,1.5306,464400000.0
2009-06-26 11:22:00,1.53065,1.53065,1.53025,1.53035,629400000.0
2009-06-26 11:23:00,1.5303,1.53055,1.53015,1.53045,486000000.0
2009-06-26 11:24:00,1.53045,1.5305,1.5297,1.5297,219000000.0
2009-06-26 11:25:00,1.5297,1.5299,1.52955,1.5296,472400000.0
2009-06-26 11:26:00,1.5296,1.5296,1.52935,1.5295,384800000.0
2009-06-26 11:27:00,1.52955,1.52965,1.5294,1.52955,216400000.0
2009-06-26 11:28:00,1.52955,1.5297,1.52945,1.52965,199400000.0
2009-06-26 11:29:00,1.5298,1.53005,1.52955,1.5296,137200000.0
2009-06-26 11:30:00,1.5296,1.5299,1.5296,1.52985,111800000.0
2009-06-26 11:31:00,1.52985,1.5305,1.5297,1.53025,316200000.0
2009-06-26 11:32:00,1.5303,1.5303,1.5301,1.53025,241400000.0
2009-06-26 11:33:00,1.5302,1.53045,1.5302,1.5303,358800000.0
2009-06-26 11:34:00,1.5303,1.5304,1.5303,1.5304,357600000.0
2009-06-26 11:35:00,1.5304,1.5304,1.53005,1.53005,431200000.0
2009-06-26 11:36:00,1.53015,1.53035,1.53005,1.5303,432400000.0
2009-06-26 11:37:00,1.53035,1.5305,1.53015,1.53045,289400000.0
2009-06-26 11:38:00,1.5304,1.5306,1.5301,1.5306,177200000.0
2009-06-26 11:39:00,1.5306,1.53065,1.53025,1.5305,264000000.0
2009-06-26 11:40:00,1.5305,1.5305,1.5302,1.5302,123800000.0
2009-06-26 11:41:00,1.5302,1.5306,1.5302,1.53055,116600000.0
2009-06-26 11:42:00,1.5306,1.53075,1.5305,1.5307,191000000.0
2009-06-26 11:43:00,1.5307,1.53075,1.5305,1.5305,347800000.0
2009-06-26 11:44:00,1.53055,1.53075,1.53045,1.5307,621700000.0
2009-06-26 11:45:00,1.5307,1.53095,1.53065,1.5309,418200000.0
2009-06-26 11:46:00,1.5308,1.53085,1.53065,1.53065,544000000.0
2009-06-26 11:47:00,1.53065,1.53085,1.5305,1.5306,585800000.0
2009-06-26 11:48:00,1.53065,1.53065,1.53,1.5301,523200000.0
2009-06-26 11:49:00,1.53015,1.53025,1.5301,1.5301,352200000.0
2009-06-26 11:50:00,1.5301,1.5302,1.52995,1.5301,132200000.0
2009-06-26 11:51:00,1.5302,1.53035,1.5302,1.5303,439000000.0
2009-06-26 11:52:00,1.5303,1.5308,1.5303,1.53075,306400000.0
2009-06-26 11:53:00,1.53075,1.5312,1.53065,1.531,385500000.0
2009-06-26 11:54:00,1.53085,1.5309,1.53045,1.5307,462400000.0
2009-06-26 11:55:00,1.5306,1.53095,1.5304,1.53095,535600000.0
2009-06-26 11:56:00,1.5308,1.53105,1.53055,1.5309,565800000.0
2009-06-26 11:57:00,1.53085,1.5309,1.53065,1.5309,406000000.0
2009-06-26 11:58:00,1.53085,1.5309,1.53005,1.53015,481400000.0
2009-06-26 11:59:00,1.53015,1.5304,1.53,1.53015,164500000.0
2009-06-26 12:00:00,1.53015,1.53055,1.53,1.5303,120800000.0
2009-06-26 12:01:00,1.5303,1.5303,1.5301,1.5301,76000000.0
2009-06-26 12:02:00,1.5301,1.5302,1.53,1.53015,198400000.0
2009-06-26 12:03:00,1.5302,1.53025,1.53,1.5301,172200000.0
2009-06-26 12:04:00,1.5302,1.5302,1.5301,1.5301,174200000.0
2009-06-26 12:05:00,1.5301,1.5301,1.53,1.53005,149800000.0
2009-06-26 12:06:00,1.5302,1.53035,1.53,1.5301,540600000.0
2009-06-26 12:07:00,1.5301,1.5302,1.53005,1.5301,357200000.0
2009-06-26 12:08:00,1.5301,1.53015,1.53005,1.5301,623999999.0
2009-06-26 12:09:00,1.5301,1.5303,1.53005,1.5302,633200004.0
2009-06-26 12:10:00,1.53025,1.5304,1.5302,1.5303,679000002.0
2009-06-26 12:11:00,1.5303,1.53045,1.53015,1.5302,339600000.0
2009-06-26 12:12:00,1.5302,1.5302,1.53005,1.5301,321800000.0
2009-06-26 12:13:00,1.5301,1.5303,1.53005,1.5303,495400000.0
2009-06-26 12:14:00,1.5302,1.5302,1.53015,1.5302,279000000.0
2009-06-26 12:15:00,1.5302,1.5302,1.53015,1.5302,244800000.0
2009-06-26 12:16:00,1.5302,1.5303,1.53015,1.5303,305200000.0
2009-06-26 12:17:00,1.53025,1.5303,1.53015,1.53015,236600000.0
2009-06-26 12:18:00,1.5302,1.5303,1.53015,1.53015,153600000.0
2009-06-26 12:19:00,1.53015,1.53025,1.53015,1.53015,135400000.0
2009-06-26 12:20:00,1.53005,1.5301,1.52995,1.53,301000000.0
2009-06-26 12:21:00,1.53,1.5301,1.5299,1.53,349400000.0
2009-06-26 12:22:00,1.53,1.53,1.52995,1.52995,270800000.0
2009-06-26 12:23:00,1.52995,1.5301,1.5299,1.53005,182800000.0
2009-06-26 12:24:00,1.5301,1.53045,1.53,1.5303,185600000.0
2009-06-26 12:25:00,1.5303,1.5304,1.5301,1.5303,186800000.0
2009-06-26 12:26:00,1.5303,1.5303,1.53,1.5302,311600000.0
2009-06-26 12:27:00,1.5302,1.5302,1.53005,1.5302,277400000.0
2009-06-26 12:28:00,1.5301,1.5301,1.52995,1.53,113000000.0
2009-06-26 12:29:00,1.53,1.5301,1.53,1.53005,106000000.0
2009-06-26 12:30:00,1.53005,1.5302,1.52995,1.5301,227200000.0
2009-06-26 12:31:00,1.5301,1.5301,1.5298,1.5299,181000000.0
2009-06-26 12:32:00,1.5299,1.53,1.5299,1.52995,144000000.0
2009-06-26 12:33:00,1.52995,1.53075,1.52995,1.5303,387600000.0
2009-06-26 12:34:00,1.5302,1.5303,1.5302,1.5303,225800000.0
2009-06-26 12:35:00,1.5303,1.5306,1.5302,1.5305,227300000.0
2009-06-26 12:36:00,1.5305,1.53055,1.53045,1.53045,75600000.0
2009-06-26 12:37:00,1.5305,1.53065,1.5303,1.5303,133800000.0
2009-06-26 12:38:00,1.5303,1.53055,1.5303,1.5305,297600000.0
2009-06-26 12:39:00,1.5305,1.5305,1.53045,1.53045,286400000.0
2009-06-26 12:40:00,1.53045,1.5305,1.53035,1.5305,182600000.0
2009-06-26 12:41:00,1.53045,1.53065,1.5304,1.5305,175900000.0
2009-06-26 12:42:00,1.53045,1.53055,1.5304,1.53055,148000000.0
2009-06-26 12:43:00,1.5305,1.5307,1.5303,1.5306,180600000.0
2009-06-26 12:44:00,1.53055,1.53055,1.5304,1.5305,174600000.0
2009-06-26 12:45:00,1.53045,1.53055,1.53045,1.53045,281400000.0
2009-06-26 12:46:00,1.53045,1.53045,1.5301,1.53015,299800000.0
2009-06-26 12:47:00,1.53015,1.53025,1.5299,1.52995,149400000.0
2009-06-26 12:48:00,1.52995,1.5301,1.52985,1.52985,69200000.0
2009-06-26 12:49:00,1.5299,1.53,1.52985,1.5299,99800000.0
2009-06-26 12:50:00,1.5299,1.53035,1.5299,1.5303,72400000.0
2009-06-26 12:51:00,1.5303,1.5305,1.5302,1.53035,217800000.0
2009-06-26 12:52:00,1.5303,1.53065,1.53025,1.5306,262000000.0
2009-06-26 12:53:00,1.5306,1.53065,1.5304,1.5306,248200000.0
2009-06-26 12:54:00,1.5306,1.5308,1.5306,1.5307,341800000.0
2009-06-26 12:55:00,1.5307,1.5307,1.5306,1.5306,208800000.0
2009-06-26 12:56:00,1.5306,1.5306,1.5303,1.5303,194800000.0
2009-06-26 12:57:00,1.5303,1.53035,1.53,1.5301,145800000.0
2009-06-26 12:58:00,1.5301,1.5301,1.52985,1.5299,192400000.0
2009-06-26 12:59:00,1.5299,1.53005,1.5299,1.53,303200000.0
2009-06-26 13:00:00,1.52995,1.5302,1.52975,1.5302,281000001.0
2009-06-26 13:01:00,1.5302,1.5302,1.53,1.5302,101000000.0
2009-06-26 13:02:00,1.5302,1.5302,1.5295,1.52975,438000001.0
2009-06-26 13:03:00,1.5297,1.5297,1.5296,1.5297,62600000.0
2009-06-26 13:04:00,1.52975,1.5302,1.52975,1.53,298600000.0
2009-06-26 13:05:00,1.53,1.5303,1.53,1.5302,84400000.0
2009-06-26 13:06:00,1.5302,1.53035,1.5302,1.5302,141000000.0
2009-06-26 13:07:00,1.5302,1.53035,1.5301,1.5303,124200000.0
2009-06-26 13:08:00,1.5302,1.5302,1.5301,1.5301,202400000.0
2009-06-26 13:09:00,1.5301,1.5304,1.5301,1.5302,221800000.0
2009-06-26 13:10:00,1.5302,1.53035,1.5301,1.5302,330000000.0
2009-06-26 13:11:00,1.5302,1.53025,1.52985,1.52995,544200000.0
2009-06-26 13:12:00,1.52985,1.5301,1.52985,1.5301,327400000.0
2009-06-26 13:13:00,1.53,1.5301,1.5299,1.53,355800000.0
2009-06-26 13:14:00,1.53,1.5302,1.5295,1.5302,609000000.0
2009-06-26 13:15:00,1.5302,1.5304,1.52985,1.53035,624200000.0
2009-06-26 13:16:00,1.53035,1.53045,1.53025,1.5303,234200000.0
2009-06-26 13:17:00,1.5303,1.53045,1.5302,1.5302,200000000.0
2009-06-26 13:18:00,1.5302,1.5304,1.5302,1.53025,293600000.0
2009-06-26 13:19:00,1.5302,1.53025,1.5302,1.53025,100600000.0
2009-06-26 13:20:00,1.53025,1.53035,1.5302,1.5302,163800000.0
2009-06-26 13:21:00,1.5302,1.5303,1.53015,1.53025,134600000.0
2009-06-26 13:22:00,1.53025,1.53025,1.53005,1.53015,296000000.0
2009-06-26 13:23:00,1.53015,1.53015,1.52995,1.52995,93200000.0
2009-06-26 13:24:00,1.52995,1.5302,1.52995,1.53015,188400000.0
2009-06-26 13:25:00,1.5302,1.5302,1.5298,1.5298,205200000.0
2009-06-26 13:26:00,1.5298,1.53015,1.5298,1.52995,181800000.0
2009-06-26 13:27:00,1.52995,1.53005,1.5298,1.5298,201000000.0
2009-06-26 13:28:00,1.5298,1.53015,1.52975,1.5298,139600000.0
2009-06-26 13:29:00,1.5298,1.5298,1.5296,1.5297,103600000.0
2009-06-26 13:30:00,1.5296,1.52985,1.5296,1.52975,109200000.0
2009-06-26 13:31:00,1.5298,1.52985,1.5297,1.52985,209600000.0
2009-06-26 13:32:00,1.52985,1.52985,1.5296,1.5296,279400000.0
2009-06-26 13:33:00,1.52965,1.5298,1.52945,1.5296,215600000.0
2009-06-26 13:34:00,1.52965,1.5298,1.5296,1.5296,138200000.0
2009-06-26 13:35:00,1.5296,1.5297,1.5296,1.5296,149200000.0
2009-06-26 13:36:00,1.5296,1.5297,1.5296,1.5297,203200000.0
2009-06-26 13:37:00,1.5297,1.5298,1.5297,1.52975,143400000.0
2009-06-26 13:38:00,1.5297,1.5298,1.5297,1.5298,55800000.0
2009-06-26 13:39:00,1.5298,1.52985,1.5296,1.5297,280400002.0
2009-06-26 13:40:00,1.5297,1.5298,1.52965,1.52965,68600000.0
2009-06-26 13:41:00,1.52965,1.52985,1.52965,1.52985,25600000.0
2009-06-26 13:42:00,1.52985,1.5299,1.5298,1.52985,70800000.0
2009-06-26 13:43:00,1.5298,1.5298,1.5298,1.5298,41000000.0
2009-06-26 13:44:00,1.5298,1.52985,1.5298,1.52985,66000000.0
2009-06-26 13:45:00,1.52985,1.5299,1.52965,1.5297,179400000.0
2009-06-26 13:46:00,1.5297,1.52985,1.52965,1.5297,256200000.0
2009-06-26 13:47:00,1.5297,1.5298,1.52955,1.52955,176000000.0
2009-06-26 13:48:00,1.52955,1.52955,1.52945,1.52945,87800000.0
2009-06-26 13:49:00,1.52945,1.52955,1.52945,1.52955,52200000.0
2009-06-26 13:50:00,1.52955,1.52955,1.5294,1.52945,103200000.0
2009-06-26 13:51:00,1.52945,1.5296,1.52945,1.52955,54400000.0
2009-06-26 13:52:00,1.5295,1.5295,1.5295,1.5295,110600000.0
2009-06-26 13:53:00,1.5295,1.5295,1.5295,1.5295,119200000.0
2009-06-26 13:54:00,1.5295,1.5295,1.52915,1.5292,434800000.0
2009-06-26 13:55:00,1.5292,1.5293,1.52915,1.5293,202800000.0
2009-06-26 13:56:00,1.5293,1.52935,1.52915,1.5293,140800000.0
2009-06-26 13:57:00,1.52935,1.5294,1.52925,1.5294,467000000.0
2009-06-26 13:58:00,1.5294,1.5295,1.52935,1.5294,340800000.0
2009-06-26 13:59:00,1.5294,1.5294,1.52915,1.5292,238600000.0
2009-06-26 14:00:00,1.5292,1.52925,1.52895,1.529,200800000.0
2009-06-26 14:01:00,1.52895,1.52895,1.5285,1.5285,262600000.0
2009-06-26 14:02:00,1.5284,1.5285,1.5282,1.5284,249000000.0
2009-06-26 14:03:00,1.52845,1.5285,1.5284,1.5284,153800000.0
2009-06-26 14:04:00,1.5284,1.52845,1.5281,1.5281,232600000.0
2009-06-26 14:05:00,1.5281,1.52825,1.5277,1.5278,199200000.0
2009-06-26 14:06:00,1.52775,1.528,1.52775,1.5278,311400000.0
2009-06-26 14:07:00,1.5278,1.5282,1.5278,1.528,300800000.0
2009-06-26 14:08:00,1.528,1.52825,1.528,1.52825,180600000.0
2009-06-26 14:09:00,1.52825,1.5283,1.528,1.528,113400000.0
2009-06-26 14:10:00,1.528,1.52815,1.528,1.5281,216200000.0
2009-06-26 14:11:00,1.5281,1.52815,1.528,1.528,206000000.0
2009-06-26 14:12:00,1.528,1.5281,1.528,1.528,105000000.0
2009-06-26 14:13:00,1.528,1.528,1.52775,1.52795,122400000.0
2009-06-26 14:14:00,1.52795,1.52795,1.5275,1.5275,140600000.0
2009-06-26 14:15:00,1.5275,1.5275,1.5273,1.52735,226000000.0
2009-06-26 14:16:00,1.52735,1.52745,1.5272,1.52745,176200000.0
2009-06-26 14:17:00,1.52745,1.52765,1.5273,1.5275,448000000.0
2009-06-26 14:18:00,1.5276,1.52775,1.5273,1.52755,282800000.0
2009-06-26 14:19:00,1.52755,1.52765,1.5273,1.5276,250600000.0
2009-06-26 14:20:00,1.52755,1.5276,1.52745,1.52745,189600000.0
2009-06-26 14:21:00,1.52745,1.5278,1.52735,1.5277,207000000.0
2009-06-26 14:22:00,1.5278,1.5283,1.5277,1.5283,319400000.0
2009-06-26 14:23:00,1.5283,1.5283,1.528,1.528,260800000.0
2009-06-26 14:24:00,1.528,1.5282,1.528,1.5282,54800000.0
2009-06-26 14:25:00,1.5282,1.5282,1.528,1.52805,135600000.0
2009-06-26 14:26:00,1.52805,1.52805,1.5278,1.5278,120600000.0
2009-06-26 14:27:00,1.5278,1.52815,1.5278,1.52815,113600000.0
2009-06-26 14:28:00,1.52815,1.52815,1.5279,1.5281,155800000.0
2009-06-26 14:29:00,1.5281,1.5281,1.528,1.528,130400000.0
2009-06-26 14:30:00,1.528,1.5282,1.528,1.52805,306000000.0
2009-06-26 14:31:00,1.52805,1.5283,1.528,1.52815,236000000.0
2009-06-26 14:32:00,1.52815,1.52825,1.528,1.52815,330600000.0
2009-06-26 14:33:00,1.52815,1.5284,1.52805,1.52825,106600000.0
2009-06-26 14:34:00,1.5283,1.5285,1.5282,1.5285,90800000.0
2009-06-26 14:35:00,1.5285,1.52875,1.5285,1.5287,154800000.0
2009-06-26 14:36:00,1.52875,1.5289,1.5286,1.5288,63000000.0
2009-06-26 14:37:00,1.52875,1.52875,1.5285,1.5285,151200000.0
2009-06-26 14:38:00,1.5285,1.5287,1.5285,1.5286,98400000.0
2009-06-26 14:39:00,1.5286,1.5287,1.5286,1.52865,104000000.0
2009-06-26 14:40:00,1.5286,1.52875,1.52855,1.5286,141400000.0
2009-06-26 14:41:00,1.52855,1.52865,1.52835,1.52845,50000000.0
2009-06-26 14:42:00,1.52845,1.5287,1.5282,1.5282,201400000.0
2009-06-26 14:43:00,1.5282,1.52835,1.5282,1.5283,166800000.0
2009-06-26 14:44:00,1.5283,1.52865,1.5283,1.5283,167000000.0
2009-06-26 14:45:00,1.52825,1.52825,1.5275,1.52755,550200000.0
2009-06-26 14:46:00,1.52755,1.52765,1.5275,1.5276,385600000.0
2009-06-26 14:47:00,1.5276,1.52765,1.5273,1.5273,387200000.0
2009-06-26 14:48:00,1.5273,1.52745,1.5271,1.52715,327800000.0
2009-06-26 14:49:00,1.52715,1.5273,1.5271,1.5271,306600000.0
2009-06-26 14:50:00,1.5271,1.5273,1.5271,1.5272,199600000.0
2009-06-26 14:51:00,1.5272,1.52735,1.52715,1.5272,107800000.0
2009-06-26 14:52:00,1.5272,1.5273,1.5272,1.52725,87800000.0
2009-06-26 14:53:00,1.52725,1.5274,1.5272,1.5274,99600000.0
2009-06-26 14:54:00,1.5274,1.5274,1.5273,1.52735,106800000.0
2009-06-26 14:55:00,1.52735,1.5274,1.5273,1.5273,79600000.0
2009-06-26 14:56:00,1.5273,1.52735,1.52715,1.52725,64800000.0
2009-06-26 14:57:00,1.52725,1.52745,1.5271,1.52745,80500000.0
2009-06-26 14:58:00,1.52745,1.52805,1.52735,1.528,175600000.0
2009-06-26 14:59:00,1.52795,1.52795,1.52755,1.52765,122800000.0
2009-06-26 15:00:00,1.5276,1.52795,1.5276,1.5278,149600000.0
2009-06-26 15:01:00,1.5278,1.52785,1.5276,1.5277,278800000.0
2009-06-26 15:02:00,1.5277,1.528,1.5277,1.52785,325000000.0
2009-06-26 15:03:00,1.5278,1.52795,1.5277,1.5279,219000000.0
2009-06-26 15:04:00,1.52795,1.528,1.52765,1.528,189600000.0
2009-06-26 15:05:00,1.528,1.52835,1.528,1.52835,152600000.0
2009-06-26 15:06:00,1.52835,1.52855,1.52825,1.52835,184000000.0
2009-06-26 15:07:00,1.52835,1.5285,1.5282,1.52835,168200000.0
2009-06-26 15:08:00,1.52835,1.5285,1.52835,1.5284,197200000.0
2009-06-26 15:09:00,1.5284,1.5285,1.52835,1.5284,173400000.0
2009-06-26 15:10:00,1.5284,1.5285,1.5284,1.52845,250200000.0
2009-06-26 15:11:00,1.52845,1.5288,1.5284,1.5288,272800000.0
2009-06-26 15:12:00,1.5288,1.5288,1.52845,1.52855,341200001.0
2009-06-26 15:13:00,1.52855,1.5287,1.52845,1.52855,398400000.0
2009-06-26 15:14:00,1.52855,1.5286,1.52845,1.52855,325400000.0
2009-06-26 15:15:00,1.5285,1.5286,1.5282,1.5282,270600000.0
2009-06-26 15:16:00,1.5282,1.5282,1.5282,1.5282,58400000.0
2009-06-26 15:17:00,1.5282,1.5282,1.52815,1.5282,143200000.0
2009-06-26 15:18:00,1.5282,1.5283,1.5281,1.5281,129600000.0
2009-06-26 15:19:00,1.5281,1.5282,1.52795,1.528,198400000.0
2009-06-26 15:20:00,1.528,1.5282,1.528,1.5281,168800000.0
2009-06-26 15:21:00,1.5281,1.52825,1.52795,1.528,106000000.0
2009-06-26 15:22:00,1.52795,1.528,1.5279,1.528,223600000.0
2009-06-26 15:23:00,1.52795,1.5288,1.5279,1.5285,196600000.0
2009-06-26 15:24:00,1.5285,1.5288,1.5284,1.5288,160600000.0
2009-06-26 15:25:00,1.52875,1.52905,1.52865,1.529,177200000.0
2009-06-26 15:26:00,1.529,1.5293,1.529,1.5292,194600000.0
2009-06-26 15:27:00,1.5293,1.5294,1.5292,1.5294,366000000.0
2009-06-26 15:28:00,1.52945,1.5295,1.5293,1.52945,420600000.0
2009-06-26 15:29:00,1.52945,1.5298,1.52945,1.5298,174800000.0
2009-06-26 15:30:00,1.5298,1.5298,1.5295,1.5295,438600000.0
2009-06-26 15:31:00,1.5295,1.5296,1.52925,1.5294,219200000.0
2009-06-26 15:32:00,1.5294,1.5295,1.52925,1.52935,443400000.0
2009-06-26 15:33:00,1.5293,1.5295,1.52925,1.5294,674000000.0
2009-06-26 15:34:00,1.5294,1.5297,1.5294,1.5296,557200000.0
2009-06-26 15:35:00,1.52955,1.52965,1.5293,1.52935,612600000.0
2009-06-26 15:36:00,1.5293,1.52955,1.5292,1.5294,767600000.0
2009-06-26 15:37:00,1.5294,1.5295,1.5293,1.52935,430600000.0
2009-06-26 15:38:00,1.5294,1.52955,1.52935,1.52945,602600000.0
2009-06-26 15:39:00,1.52945,1.52955,1.5293,1.5293,719400000.0
2009-06-26 15:40:00,1.52925,1.5293,1.529,1.5291,689600000.0
2009-06-26 15:41:00,1.5291,1.5292,1.5291,1.5291,429400000.0
2009-06-26 15:42:00,1.5291,1.5291,1.5291,1.5291,642800000.0
2009-06-26 15:43:00,1.5291,1.52915,1.52895,1.529,718400000.0
2009-06-26 15:44:00,1.529,1.529,1.52865,1.5288,551200000.0
2009-06-26 15:45:00,1.5288,1.5289,1.5285,1.52855,356600000.0
2009-06-26 15:46:00,1.5286,1.5288,1.5285,1.52855,138800000.0
2009-06-26 15:47:00,1.52865,1.5288,1.52855,1.5286,127000000.0
2009-06-26 15:48:00,1.5286,1.5286,1.5283,1.5283,312200000.0
2009-06-26 15:49:00,1.5283,1.52845,1.52805,1.5283,274400000.0
2009-06-26 15:50:00,1.5283,1.5284,1.5281,1.5284,146400000.0
2009-06-26 15:51:00,1.52835,1.52855,1.5281,1.52815,332000000.0
2009-06-26 15:52:00,1.52815,1.52825,1.52775,1.52785,555000000.0
2009-06-26 15:53:00,1.52785,1.52805,1.5278,1.5278,510800000.0
2009-06-26 15:54:00,1.52775,1.52775,1.5275,1.5275,410599999.0
2009-06-26 15:55:00,1.52755,1.5277,1.52715,1.52755,387400000.0
2009-06-26 15:56:00,1.52755,1.5276,1.5274,1.52745,368000000.0
2009-06-26 15:57:00,1.52745,1.52745,1.5268,1.5268,680200000.0
2009-06-26 15:58:00,1.5268,1.527,1.5265,1.5268,637600000.0
2009-06-26 15:59:00,1.5268,1.52695,1.52665,1.5268,792600002.0
2009-06-26 16:00:00,1.5268,1.52775,1.52675,1.52775,692600011.0
2009-06-26 16:01:00,1.52785,1.528,1.5276,1.5278,680000000.0
2009-06-26 16:02:00,1.5278,1.5279,1.52725,1.52725,670600000.0
2009-06-26 16:03:00,1.52725,1.5276,1.52725,1.52735,205800000.0
2009-06-26 16:04:00,1.52725,1.5273,1.5271,1.5271,529600001.0
2009-06-26 16:05:00,1.5271,1.5272,1.5271,1.5271,560400000.0
2009-06-26 16:06:00,1.5271,1.5272,1.527,1.52715,215200000.0
2009-06-26 16:07:00,1.52715,1.5273,1.52715,1.5272,111000000.0
2009-06-26 16:08:00,1.52715,1.5273,1.52705,1.5271,329600000.0
2009-06-26 16:09:00,1.5271,1.52725,1.52705,1.5272,354600000.0
2009-06-26 16:10:00,1.5272,1.5274,1.527,1.52705,451000000.0
2009-06-26 16:11:00,1.52705,1.52715,1.527,1.52705,367400000.0
2009-06-26 16:12:00,1.527,1.5272,1.5268,1.5268,242400000.0
2009-06-26 16:13:00,1.5268,1.52685,1.52675,1.52675,118800000.0
2009-06-26 16:14:00,1.52675,1.5268,1.5266,1.5267,378399999.0
2009-06-26 16:15:00,1.5267,1.5269,1.5267,1.52675,168200000.0
2009-06-26 16:16:00,1.52675,1.52685,1.52675,1.5268,142800000.0
2009-06-26 16:17:00,1.5267,1.52675,1.52645,1.5266,243200000.0
2009-06-26 16:18:00,1.5266,1.5267,1.5264,1.5265,215399999.0
2009-06-26 16:19:00,1.5266,1.52675,1.5265,1.5266,355200000.0
2009-06-26 16:20:00,1.52655,1.5266,1.52645,1.52655,237200000.0
2009-06-26 16:21:00,1.5266,1.5266,1.52645,1.52655,438400000.0
2009-06-26 16:22:00,1.5266,1.52675,1.52655,1.5266,514000000.0
2009-06-26 16:23:00,1.52665,1.52675,1.5263,1.5264,512600000.0
2009-06-26 16:24:00,1.5264,1.52665,1.5263,1.52665,457400000.0
2009-06-26 16:25:00,1.52665,1.5268,1.52655,1.5267,326800000.0
2009-06-26 16:26:00,1.5267,1.52685,1.5266,1.52685,361400000.0
2009-06-26 16:27:00,1.52685,1.52715,1.5268,1.527,296200000.0
2009-06-26 16:28:00,1.52705,1.5271,1.52675,1.5268,191600000.0
2009-06-26 16:29:00,1.5268,1.5271,1.5268,1.5271,110000000.0
2009-06-26 16:30:00,1.52715,1.5272,1.527,1.527,166200000.0
2009-06-26 16:31:00,1.527,1.52705,1.52695,1.527,247400000.0
2009-06-26 16:32:00,1.527,1.527,1.5269,1.52695,199800000.0
2009-06-26 16:33:00,1.52695,1.52695,1.5266,1.5267,257400000.0
2009-06-26 16:34:00,1.5267,1.5267,1.52655,1.52655,330800001.0
2009-06-26 16:35:00,1.5265,1.5266,1.52635,1.5264,465400000.0
2009-06-26 16:36:00,1.5265,1.52695,1.5265,1.5269,431999999.0
2009-06-26 16:37:00,1.5269,1.52715,1.5269,1.5269,476400000.0
2009-06-26 16:38:00,1.5269,1.5269,1.52675,1.5268,407800000.0
2009-06-26 16:39:00,1.5268,1.5269,1.52655,1.5267,377200000.0
2009-06-26 16:40:00,1.5267,1.5268,1.52635,1.52635,488600000.0
2009-06-26 16:41:00,1.52635,1.5264,1.52605,1.52605,798000000.0
2009-06-26 16:42:00,1.52605,1.52605,1.5258,1.526,634400000.0
2009-06-26 16:43:00,1.526,1.526,1.5258,1.526,264200000.0
2009-06-26 16:44:00,1.526,1.5264,1.5259,1.5264,307600000.0
2009-06-26 16:45:00,1.5264,1.5268,1.5264,1.52665,556400000.0
2009-06-26 16:46:00,1.52665,1.527,1.5266,1.5266,417000000.0
2009-06-26 16:47:00,1.5266,1.527,1.5266,1.5269,343200000.0
2009-06-26 16:48:00,1.52695,1.52705,1.5267,1.5267,254200000.0
2009-06-26 16:49:00,1.52665,1.5269,1.5266,1.5269,225200000.0
2009-06-26 16:50:00,1.5269,1.5271,1.52675,1.527,445400000.0
2009-06-26 16:51:00,1.527,1.52705,1.5266,1.52665,633000000.0
2009-06-26 16:52:00,1.52665,1.52685,1.5265,1.5266,733200000.0
2009-06-26 16:53:00,1.52665,1.527,1.5266,1.5268,719600000.0
2009-06-26 16:54:00,1.5268,1.52715,1.5268,1.527,505200000.0
2009-06-26 16:55:00,1.527,1.5271,1.52645,1.52665,694600000.0
2009-06-26 16:56:00,1.5267,1.52695,1.5266,1.52695,683600000.0
2009-06-26 16:57:00,1.52695,1.52715,1.52675,1.527,340800000.0
2009-06-26 16:58:00,1.52695,1.5273,1.52695,1.5271,351800000.0
2009-06-26 16:59:00,1.5271,1.52735,1.52695,1.527,610400000.0
2009-06-26 17:00:00,1.52695,1.52715,1.52665,1.52675,493600000.0
2009-06-26 17:01:00,1.52675,1.527,1.5267,1.527,295400000.0
2009-06-26 17:02:00,1.527,1.527,1.52675,1.5268,463600000.0
2009-06-26 17:03:00,1.5268,1.52685,1.52675,1.5268,901800014.0
2009-06-26 17:04:00,1.5268,1.52695,1.52675,1.5268,539600000.0
2009-06-26 17:05:00,1.5268,1.52705,1.5268,1.5269,739199999.0
2009-06-26 17:06:00,1.5269,1.527,1.52675,1.5269,320600000.0
2009-06-26 17:07:00,1.5269,1.527,1.5268,1.5269,313800000.0
2009-06-26 17:08:00,1.5269,1.527,1.5268,1.52685,674800000.0
2009-06-26 17:09:00,1.5268,1.52685,1.52675,1.5268,190200000.0
2009-06-26 17:10:00,1.5268,1.5269,1.52675,1.5268,215400000.0
2009-06-26 17:11:00,1.5268,1.5269,1.5268,1.5268,80400000.0
2009-06-26 17:12:00,1.5268,1.5268,1.52675,1.5268,106400000.0
2009-06-26 17:13:00,1.5268,1.52685,1.52675,1.5268,157200000.0
2009-06-26 17:14:00,1.52685,1.52685,1.5268,1.52685,189400000.0
2009-06-26 17:15:00,1.5269,1.52695,1.5268,1.5268,162200000.0
2009-06-26 17:16:00,1.5268,1.527,1.52675,1.5268,156400000.0
2009-06-26 17:17:00,1.52685,1.52685,1.5265,1.5266,297600000.0
2009-06-26 17:18:00,1.5265,1.5267,1.5265,1.5266,375000000.0
2009-06-26 17:19:00,1.5266,1.5266,1.5266,1.5266,46000000.0
2009-06-26 17:20:00,1.5266,1.52665,1.52655,1.5266,94800000.0
2009-06-26 17:21:00,1.5266,1.52675,1.5266,1.5266,125200000.0
2009-06-26 17:22:00,1.5266,1.52675,1.5266,1.52675,45400000.0
2009-06-26 17:23:00,1.52675,1.5268,1.5267,1.5268,221800000.0
2009-06-26 17:24:00,1.5268,1.5269,1.52675,1.52675,294600000.0
2009-06-26 17:25:00,1.5268,1.5269,1.5268,1.52685,193000000.0
2009-06-26 17:26:00,1.52685,1.527,1.52685,1.527,70800000.0
2009-06-26 17:27:00,1.527,1.52705,1.52695,1.52705,131800000.0
2009-06-26 17:28:00,1.52705,1.5271,1.5268,1.52685,323800000.0
2009-06-26 17:29:00,1.5268,1.52695,1.5268,1.52685,256200000.0
2009-06-26 17:30:00,1.5269,1.527,1.5268,1.5269,351800000.0
2009-06-26 17:31:00,1.5269,1.527,1.5268,1.52685,146800000.0
2009-06-26 17:32:00,1.5269,1.5269,1.5268,1.5269,138600000.0
2009-06-26 17:33:00,1.5269,1.52695,1.5268,1.5268,202600000.0
2009-06-26 17:34:00,1.5268,1.52695,1.52675,1.5269,173800000.0
2009-06-26 17:35:00,1.5269,1.52695,1.52685,1.5269,103200000.0
2009-06-26 17:36:00,1.5269,1.5269,1.5269,1.5269,97600000.0
2009-06-26 17:37:00,1.5269,1.52695,1.52685,1.52685,126600000.0
2009-06-26 17:38:00,1.52695,1.52695,1.52685,1.52685,86000000.0
2009-06-26 17:39:00,1.52685,1.5269,1.52675,1.5269,184800000.0
2009-06-26 17:40:00,1.52685,1.5269,1.5268,1.5268,131400000.0
2009-06-26 17:41:00,1.5268,1.52695,1.5268,1.52695,134000000.0
2009-06-26 17:42:00,1.52695,1.527,1.52685,1.52685,313000000.0
2009-06-26 17:43:00,1.52685,1.52695,1.5267,1.5267,95000000.0
2009-06-26 17:44:00,1.5267,1.52695,1.52665,1.5267,165200000.0
2009-06-26 17:45:00,1.5267,1.527,1.5267,1.52685,135600000.0
2009-06-26 17:46:00,1.5269,1.5269,1.5269,1.5269,56200000.0
2009-06-26 17:47:00,1.5269,1.527,1.52675,1.5268,216200000.0
2009-06-26 17:48:00,1.5268,1.527,1.5267,1.5267,426400000.0
2009-06-26 17:49:00,1.5267,1.52685,1.52665,1.5267,440600000.0
2009-06-26 17:50:00,1.5267,1.5268,1.5265,1.5265,550600000.0
2009-06-26 17:51:00,1.52655,1.52655,1.52635,1.52635,221800000.0
2009-06-26 17:52:00,1.52635,1.5264,1.5261,1.52615,394400000.0
2009-06-26 17:53:00,1.52615,1.5264,1.52605,1.52605,307000000.0
2009-06-26 17:54:00,1.52605,1.5263,1.52605,1.5263,257800000.0
2009-06-26 17:55:00,1.5263,1.52635,1.52625,1.52635,449800000.0
2009-06-26 17:56:00,1.52635,1.52635,1.52595,1.526,370600000.0
2009-06-26 17:57:00,1.52595,1.52605,1.5258,1.5259,332000000.0
2009-06-26 17:58:00,1.52595,1.526,1.5258,1.52585,398200000.0
2009-06-26 17:59:00,1.5259,1.526,1.52585,1.52595,333400000.0
2009-06-26 18:00:00,1.52595,1.526,1.5253,1.52535,645600000.0
2009-06-26 18:01:00,1.52535,1.52545,1.5251,1.5252,545399999.0
2009-06-26 18:02:00,1.52515,1.5253,1.5251,1.52515,619000000.0
2009-06-26 18:03:00,1.52515,1.5253,1.5251,1.52515,183400000.0
2009-06-26 18:04:00,1.52515,1.5257,1.52515,1.5255,376800000.0
2009-06-26 18:05:00,1.5255,1.5257,1.5254,1.5255,458600000.0
2009-06-26 18:06:00,1.5255,1.5255,1.5254,1.5254,63000000.0
2009-06-26 18:07:00,1.52545,1.52545,1.52525,1.52535,98400000.0
2009-06-26 18:08:00,1.52535,1.52535,1.525,1.5251,474600000.0
2009-06-26 18:09:00,1.5251,1.52525,1.52505,1.5251,448600000.0
2009-06-26 18:10:00,1.5251,1.5251,1.52455,1.5246,624800000.0
2009-06-26 18:11:00,1.5246,1.52465,1.52395,1.524,323600000.0
2009-06-26 18:12:00,1.52405,1.5243,1.52405,1.52425,276000000.0
2009-06-26 18:13:00,1.52425,1.52425,1.5239,1.524,251600000.0
2009-06-26 18:14:00,1.524,1.524,1.52355,1.5236,427200000.0
2009-06-26 18:15:00,1.5236,1.52365,1.52345,1.52345,332000000.0
2009-06-26 18:16:00,1.52345,1.5237,1.52345,1.5236,268600000.0
2009-06-26 18:17:00,1.5235,1.5238,1.5235,1.52355,182200000.0
2009-06-26 18:18:00,1.5235,1.5237,1.52345,1.5235,341800000.0
2009-06-26 18:19:00,1.5235,1.5242,1.5235,1.5241,251800000.0
2009-06-26 18:20:00,1.5241,1.5242,1.52405,1.52415,171200000.0
2009-06-26 18:21:00,1.52415,1.5243,1.52415,1.52415,25900000.0
2009-06-26 18:22:00,1.5241,1.5242,1.52405,1.52415,47200000.0
2009-06-26 18:23:00,1.52405,1.5242,1.52405,1.5241,254600000.0
2009-06-26 18:24:00,1.524,1.5242,1.52385,1.52395,76000000.0
2009-06-26 18:25:00,1.524,1.52415,1.524,1.52405,23400000.0
2009-06-26 18:26:00,1.5239,1.5239,1.5235,1.52355,75000000.0
2009-06-26 18:27:00,1.52355,1.52385,1.5235,1.5238,136000000.0
2009-06-26 18:28:00,1.52375,1.5238,1.52365,1.52365,76600000.0
2009-06-26 18:29:00,1.52365,1.52385,1.5236,1.52375,240600000.0
2009-06-26 18:30:00,1.52365,1.5241,1.5236,1.524,72400000.0
2009-06-26 18:31:00,1.524,1.52415,1.524,1.5241,105000000.0
2009-06-26 18:32:00,1.5241,1.5241,1.5235,1.52375,349000000.0
2009-06-26 18:33:00,1.5238,1.5238,1.5233,1.5233,414000000.0
2009-06-26 18:34:00,1.5233,1.52365,1.5233,1.52355,514000000.0
2009-06-26 18:35:00,1.5235,1.52385,1.5235,1.5236,364600000.0
2009-06-26 18:36:00,1.52375,1.52385,1.52365,1.5237,38200000.0
2009-06-26 18:37:00,1.52365,1.52365,1.52365,1.52365,4000000.0
2009-06-26 18:38:00,1.52365,1.52375,1.52355,1.52375,37200000.0
2009-06-26 18:39:00,1.5236,1.52365,1.5236,1.5236,111600000.0
2009-06-26 18:40:00,1.5236,1.5237,1.52345,1.52345,80000000.0
2009-06-26 18:41:00,1.5234,1.52365,1.5234,1.5236,79800000.0
2009-06-26 18:42:00,1.5236,1.5236,1.5233,1.5233,218200000.0
2009-06-26 18:43:00,1.5233,1.5234,1.523,1.5232,81400000.0
2009-06-26 18:44:00,1.52315,1.52335,1.5231,1.5232,167000000.0
2009-06-26 18:45:00,1.5232,1.52375,1.5231,1.5235,439600000.0
2009-06-26 18:46:00,1.5235,1.5237,1.5233,1.52345,239400000.0
2009-06-26 18:47:00,1.5235,1.52355,1.5226,1.52265,339400000.0
2009-06-26 18:48:00,1.52265,1.5236,1.52265,1.5235,350400000.0
2009-06-26 18:49:00,1.5235,1.5238,1.5235,1.5236,465000000.0
2009-06-26 18:50:00,1.5235,1.5236,1.5232,1.5235,266600000.0
2009-06-26 18:51:00,1.5235,1.5237,1.5234,1.5236,238000000.0
2009-06-26 18:52:00,1.5236,1.52385,1.5233,1.5237,402600000.0
2009-06-26 18:53:00,1.5237,1.5238,1.5236,1.52375,240200000.0
2009-06-26 18:54:00,1.5238,1.524,1.52355,1.52355,286400000.0
2009-06-26 18:55:00,1.5236,1.5238,1.5235,1.5236,352000000.0
2009-06-26 18:56:00,1.52355,1.5236,1.5235,1.5235,298200000.0
2009-06-26 18:57:00,1.5235,1.52355,1.52345,1.52355,287600000.0
2009-06-26 18:58:00,1.52355,1.52355,1.52345,1.52355,315600000.0
2009-06-26 18:59:00,1.52355,1.5237,1.5235,1.52365,385200000.0
2009-06-26 19:00:00,1.52365,1.52385,1.52365,1.5238,229200000.0
2009-06-26 19:01:00,1.52385,1.52425,1.52385,1.52415,261800000.0
2009-06-26 19:02:00,1.52415,1.5289,1.52415,1.52845,434800000.0
2009-06-26 19:03:00,1.52865,1.52885,1.5257,1.5267,753600000.0
2009-06-26 19:04:00,1.52655,1.5275,1.52655,1.52685,487900000.0
2009-06-26 19:05:00,1.5269,1.52705,1.5266,1.5267,272400000.0
2009-06-26 19:06:00,1.5269,1.52695,1.5265,1.52655,492600000.0
2009-06-26 19:07:00,1.52655,1.5271,1.52655,1.527,449800000.0
2009-06-26 19:08:00,1.527,1.527,1.5263,1.5264,351200000.0
2009-06-26 19:09:00,1.52645,1.52645,1.52575,1.5259,250000000.0
2009-06-26 19:10:00,1.526,1.526,1.52575,1.5259,404400000.0
2009-06-26 19:11:00,1.5259,1.52625,1.5258,1.5259,407000000.0
2009-06-26 19:12:00,1.5259,1.5261,1.5259,1.5259,216000000.0
2009-06-26 19:13:00,1.5259,1.52615,1.5259,1.526,125400000.0
2009-06-26 19:14:00,1.5261,1.5262,1.52575,1.52595,330400000.0
2009-06-26 19:15:00,1.52595,1.52595,1.52575,1.5258,238800000.0
2009-06-26 19:16:00,1.5258,1.52585,1.52495,1.52525,589600000.0
2009-06-26 19:17:00,1.5253,1.52535,1.5241,1.52415,620000000.0
2009-06-26 19:18:00,1.52415,1.5253,1.5241,1.52525,383200000.0
2009-06-26 19:19:00,1.5251,1.5253,1.5246,1.5248,355000000.0
2009-06-26 19:20:00,1.5248,1.52495,1.52465,1.52465,365200000.0
2009-06-26 19:21:00,1.52465,1.5248,1.5244,1.52475,432600000.0
2009-06-26 19:22:00,1.5249,1.52505,1.5246,1.52495,328800000.0
2009-06-26 19:23:00,1.52495,1.52495,1.5244,1.5244,242000000.0
2009-06-26 19:24:00,1.5245,1.5245,1.524,1.52405,294400000.0
2009-06-26 19:25:00,1.52405,1.52405,1.5235,1.52385,413800000.0
2009-06-26 19:26:00,1.52385,1.5245,1.5236,1.52435,322000000.0
2009-06-26 19:27:00,1.5243,1.5244,1.524,1.5241,382600000.0
2009-06-26 19:28:00,1.5242,1.52425,1.5242,1.52425,25400000.0
2009-06-26 19:29:00,1.52425,1.5246,1.52425,1.52455,342800000.0
2009-06-26 19:30:00,1.52445,1.5249,1.52435,1.52465,253800000.0
2009-06-26 19:31:00,1.52465,1.52465,1.5243,1.52455,208400000.0
2009-06-26 19:32:00,1.52455,1.5246,1.52385,1.52415,94400000.0
2009-06-26 19:33:00,1.5242,1.52435,1.52415,1.52425,239100000.0
2009-06-26 19:34:00,1.5243,1.52475,1.5243,1.52475,226800000.0
2009-06-26 19:35:00,1.5247,1.52475,1.5246,1.52465,184400000.0
2009-06-26 19:36:00,1.52465,1.52465,1.5243,1.5244,430000000.0
2009-06-26 19:37:00,1.52435,1.52465,1.52435,1.52465,234000000.0
2009-06-26 19:38:00,1.5246,1.5247,1.5245,1.5246,212400000.0
2009-06-26 19:39:00,1.5246,1.5247,1.5245,1.5247,286400000.0
2009-06-26 19:40:00,1.5247,1.5247,1.5245,1.52455,349200000.0
2009-06-26 19:41:00,1.52455,1.5246,1.52455,1.5246,60000000.0
2009-06-26 19:42:00,1.5246,1.5246,1.52455,1.52455,156000000.0
2009-06-26 19:43:00,1.5247,1.5247,1.52455,1.5246,110200000.0
2009-06-26 19:44:00,1.52465,1.52465,1.5245,1.52455,121600000.0
2009-06-26 19:45:00,1.5245,1.52455,1.5245,1.5245,146400000.0
2009-06-26 19:46:00,1.5245,1.5245,1.5242,1.52445,249400000.0
2009-06-26 19:47:00,1.52445,1.52445,1.5244,1.5244,84600000.0
2009-06-26 19:48:00,1.5244,1.5244,1.5244,1.5244,14600000.0
2009-06-26 19:49:00,1.5244,1.5244,1.52415,1.52425,132600000.0
2009-06-26 19:50:00,1.5242,1.5242,1.52415,1.5242,101000000.0
2009-06-26 19:51:00,1.5242,1.5242,1.5228,1.52285,296000000.0
2009-06-26 19:52:00,1.5229,1.52365,1.5228,1.5235,247800000.0
2009-06-26 19:53:00,1.5235,1.5235,1.52275,1.52335,424200000.0
2009-06-26 19:54:00,1.5233,1.5236,1.5231,1.5234,212800000.0
2009-06-26 19:55:00,1.52335,1.5235,1.52335,1.5235,23400000.0
2009-06-26 19:56:00,1.5235,1.5235,1.5233,1.5233,113400000.0
2009-06-26 19:57:00,1.5233,1.5234,1.52275,1.5229,109200000.0
2009-06-26 19:58:00,1.523,1.5232,1.5225,1.52275,271200000.0
2009-06-26 19:59:00,1.52265,1.523,1.52255,1.52285,349200000.0
2009-06-26 20:00:00,1.5228,1.5231,1.5227,1.5227,467800000.0
2009-06-26 20:01:00,1.5227,1.52285,1.52255,1.52285,529400002.0
2009-06-26 20:02:00,1.5229,1.523,1.52275,1.523,338600001.0
2009-06-26 20:03:00,1.5231,1.52315,1.5228,1.52295,489999995.0
2009-06-26 20:04:00,1.523,1.523,1.52295,1.523,281800001.0
2009-06-26 20:05:00,1.523,1.52315,1.52295,1.5231,233800000.0
2009-06-26 20:06:00,1.5231,1.52315,1.523,1.523,292200000.0
2009-06-26 20:07:00,1.523,1.52325,1.523,1.52315,192800000.0
2009-06-26 20:08:00,1.52325,1.5234,1.52305,1.52315,207800000.0
2009-06-26 20:09:00,1.5232,1.52325,1.523,1.523,199600000.0
2009-06-26 20:10:00,1.523,1.52305,1.523,1.52305,37200000.0
2009-06-26 20:11:00,1.52305,1.5231,1.52295,1.52305,71800000.0
2009-06-26 20:12:00,1.5231,1.5232,1.52305,1.52315,205000000.0
2009-06-26 20:13:00,1.52315,1.52315,1.523,1.52315,76000000.0
2009-06-26 20:14:00,1.52315,1.52315,1.523,1.5231,130600000.0
2009-06-26 20:15:00,1.5231,1.5231,1.52295,1.5231,218800000.0
2009-06-26 20:16:00,1.5231,1.5231,1.5229,1.5231,351200000.0
2009-06-26 20:17:00,1.5231,1.5233,1.52295,1.523,231000000.0
2009-06-26 20:18:00,1.523,1.52305,1.523,1.52305,58200000.0
2009-06-26 20:19:00,1.52305,1.5232,1.523,1.52315,143800000.0
2009-06-26 20:20:00,1.5231,1.5231,1.52285,1.5229,270600000.0
2009-06-26 20:21:00,1.5229,1.5231,1.52275,1.52275,294400000.0
2009-06-26 20:22:00,1.52275,1.52285,1.52265,1.52285,125600000.0
2009-06-26 20:23:00,1.52285,1.5229,1.5228,1.52285,97400000.0
2009-06-26 20:24:00,1.52285,1.52305,1.52275,1.52285,281200000.0
2009-06-26 20:25:00,1.52275,1.52285,1.5227,1.5228,453000000.0
2009-06-26 20:26:00,1.5228,1.5229,1.5227,1.5229,205400000.0
2009-06-26 20:27:00,1.5229,1.52305,1.52285,1.5229,400400000.0
2009-06-26 20:28:00,1.52305,1.52305,1.5229,1.52295,106400000.0
2009-06-26 20:29:00,1.52295,1.52305,1.52295,1.52305,55000000.0
2009-06-26 20:30:00,1.523,1.52305,1.5227,1.52275,201600000.0
2009-06-26 20:31:00,1.5228,1.5228,1.5227,1.5227,45400000.0
2009-06-26 20:32:00,1.52275,1.52275,1.5227,1.52275,25200000.0
2009-06-26 20:33:00,1.52255,1.52268,1.52253,1.52255,124400000.0
2009-06-26 20:34:00,1.5227,1.52275,1.5226,1.5226,16600000.0
2009-06-26 20:35:00,1.5226,1.5226,1.52255,1.5226,144200000.0
2009-06-26 20:36:00,1.5226,1.5226,1.5226,1.5226,2000000.0
2009-06-26 20:37:00,1.5226,1.5229,1.5226,1.5226,86600000.0
2009-06-26 20:38:00,1.52265,1.52265,1.5225,1.52255,339200000.0
2009-06-26 20:39:00,1.5226,1.5226,1.5225,1.5225,195400000.0
2009-06-26 20:40:00,1.5225,1.5227,1.52245,1.5226,355000000.0
2009-06-26 20:41:00,1.52255,1.52265,1.52245,1.52255,153200000.0
2009-06-26 20:42:00,1.52255,1.5226,1.5225,1.5225,144000000.0
2009-06-26 20:43:00,1.5225,1.52255,1.52215,1.52225,325000000.0
2009-06-26 20:44:00,1.52225,1.52225,1.5222,1.5222,314000000.0
2009-06-26 20:45:00,1.5222,1.5223,1.5222,1.5222,211600000.0
2009-06-26 20:46:00,1.5222,1.52225,1.5222,1.5222,182000000.0
2009-06-26 20:47:00,1.52225,1.52225,1.5222,1.5222,171200000.0
2009-06-26 20:48:00,1.5222,1.5223,1.5222,1.5222,194800000.0
2009-06-26 20:49:00,1.52225,1.5223,1.5221,1.5221,167200000.0
2009-06-26 20:50:00,1.52215,1.52215,1.522,1.5221,104400000.0
2009-06-26 20:51:00,1.5221,1.5221,1.5215,1.5216,480400000.0
2009-06-26 20:52:00,1.5216,1.52165,1.5213,1.52135,223400000.0
2009-06-26 20:53:00,1.5214,1.52175,1.52115,1.52165,230000000.0
2009-06-26 20:54:00,1.52165,1.52175,1.52165,1.52175,544199998.0
2009-06-26 20:55:00,1.52175,1.52185,1.52165,1.5217,575999999.0
2009-06-26 20:56:00,1.52175,1.52175,1.5215,1.5216,245000002.0
2009-06-26 20:57:00,1.5216,1.52185,1.5216,1.52175,256000000.0
2009-06-26 20:58:00,1.52185,1.52245,1.52145,1.5224,483000000.0
2009-06-26 20:59:00,1.5223,1.52315,1.5221,1.52275,414000000.0
2009-06-26 21:00:00,1.5227,1.5228,1.52265,1.52265,423400000.0
2009-06-26 21:01:00,1.52265,1.52275,1.5225,1.5226,321600000.0
2009-06-26 21:02:00,1.5226,1.5227,1.52255,1.5227,303800000.0
2009-06-26 21:03:00,1.5227,1.52325,1.5227,1.52315,431600000.0
2009-06-26 21:04:00,1.5232,1.5237,1.5232,1.5234,366200000.0
2009-06-26 21:05:00,1.5234,1.5234,1.5232,1.52325,106200000.0
2009-06-26 21:06:00,1.5233,1.5233,1.52315,1.5232,66200000.0
2009-06-26 21:07:00,1.5232,1.5232,1.5231,1.5231,150600000.0
2009-06-26 21:08:00,1.52315,1.52315,1.52295,1.5231,275000000.0
2009-06-26 21:09:00,1.5231,1.5232,1.52285,1.52295,362200000.0
2009-06-26 21:10:00,1.52295,1.52335,1.5227,1.52335,522200000.0
2009-06-26 21:11:00,1.52335,1.52335,1.523,1.523,217000000.0
2009-06-26 21:12:00,1.523,1.52315,1.5229,1.52305,175600000.0
2009-06-26 21:13:00,1.523,1.523,1.5229,1.52295,124000000.0
2009-06-26 21:14:00,1.52295,1.52295,1.52285,1.52285,78400000.0
2009-06-26 21:15:00,1.52285,1.5229,1.52285,1.5229,13000000.0
2009-06-26 21:16:00,1.52285,1.5229,1.52275,1.52285,50800000.0
2009-06-26 21:17:00,1.52285,1.523,1.5228,1.5229,107800000.0
2009-06-26 21:18:00,1.5229,1.5229,1.5225,1.52255,210800000.0
2009-06-26 21:19:00,1.5225,1.5225,1.5223,1.52235,249600000.0
2009-06-26 21:20:00,1.52235,1.52235,1.522,1.52205,149400000.0
2009-06-26 21:21:00,1.52215,1.52215,1.5221,1.5221,38400000.0
2009-06-26 21:22:00,1.5221,1.52225,1.5218,1.52205,79200000.0
2009-06-26 21:23:00,1.5221,1.52215,1.52205,1.5221,57600000.0
2009-06-26 21:24:00,1.5221,1.5222,1.5218,1.52185,244800000.0
2009-06-26 21:25:00,1.5218,1.52215,1.5218,1.5219,221000000.0
2009-06-26 21:26:00,1.5219,1.5219,1.5218,1.52185,84600000.0
2009-06-26 21:27:00,1.52185,1.52185,1.52185,1.52185,139600000.0
2009-06-26 21:28:00,1.52185,1.52185,1.5218,1.52185,160200000.0
2009-06-26 21:29:00,1.52185,1.5219,1.52155,1.52155,125000000.0
2009-06-26 21:30:00,1.52155,1.52225,1.5215,1.5219,276800000.0
2009-06-26 21:31:00,1.5219,1.5229,1.5219,1.52255,204000000.0
2009-06-26 21:32:00,1.5226,1.52265,1.52235,1.52265,64400000.0
2009-06-26 21:33:00,1.52255,1.5227,1.52255,1.5227,91800000.0
2009-06-26 21:34:00,1.52265,1.5229,1.5226,1.5226,117800000.0
2009-06-26 21:35:00,1.52275,1.52285,1.5227,1.52285,67800000.0
2009-06-26 21:36:00,1.52285,1.52285,1.52275,1.52275,25800000.0
2009-06-26 21:37:00,1.52275,1.52275,1.52265,1.52265,7800000.0
2009-06-26 21:38:00,1.5227,1.5228,1.5227,1.52275,27000000.0
2009-06-26 21:39:00,1.5227,1.5227,1.52265,1.52265,23000000.0
2009-06-26 21:40:00,1.52275,1.52315,1.52275,1.52315,116000000.0
2009-06-26 21:41:00,1.523,1.52325,1.52295,1.52305,260000000.0
2009-06-26 21:42:00,1.523,1.5232,1.523,1.52315,100800000.0
2009-06-26 21:43:00,1.5232,1.52325,1.5231,1.52325,58000000.0
2009-06-26 21:44:00,1.52325,1.5233,1.5231,1.52315,250200000.0
2009-06-26 21:45:00,1.52315,1.52315,1.52305,1.5231,141000000.0
2009-06-26 21:46:00,1.5231,1.52315,1.5229,1.52315,329100000.0
2009-06-26 21:47:00,1.52305,1.5234,1.52285,1.52325,305900000.0
2009-06-26 21:48:00,1.52325,1.52325,1.52295,1.52295,124600000.0
2009-06-26 21:49:00,1.523,1.52305,1.52255,1.52255,282200000.0
2009-06-26 21:50:00,1.52265,1.5228,1.5223,1.5223,359800000.0
2009-06-26 21:51:00,1.5223,1.5226,1.52225,1.5223,308000000.0
2009-06-26 21:52:00,1.5223,1.5225,1.52225,1.52235,106000000.0
2009-06-26 21:53:00,1.52235,1.5224,1.52195,1.52215,147300000.0
2009-06-26 21:54:00,1.52205,1.5223,1.522,1.52215,231200000.0
2009-06-26 21:55:00,1.52215,1.5224,1.5221,1.5221,250600000.0
2009-06-26 21:56:00,1.5221,1.5222,1.5221,1.5222,118800000.0
2009-06-26 21:57:00,1.52215,1.52215,1.52195,1.52205,140600000.0
2009-06-26 21:58:00,1.522,1.522,1.52165,1.52165,135800000.0
2009-06-26 21:59:00,1.5216,1.52165,1.5212,1.5214,183200000.0
2009-06-26 22:00:00,1.5213,1.52145,1.52125,1.52135,116600000.0
2009-06-26 22:01:00,1.52135,1.5214,1.52125,1.52125,13000000.0
2009-06-26 22:02:00,1.52125,1.52125,1.52125,1.52125,1000000.0
2009-06-26 22:03:00,1.52102,1.5211,1.52085,1.52097,356200000.0
2009-06-26 22:04:00,1.5214,1.5214,1.5212,1.5213,9000000.0
2009-06-26 22:05:00,1.5213,1.5214,1.5213,1.5214,12000000.0
2009-06-26 22:06:00,1.5214,1.52175,1.5214,1.5217,45800000.0
2009-06-26 22:07:00,1.5217,1.5217,1.5215,1.5216,82600000.0
2009-06-26 22:08:00,1.5216,1.52175,1.5216,1.52175,77000000.0
2009-06-26 22:09:00,1.52175,1.5218,1.5217,1.52175,108200000.0
2009-06-26 22:10:00,1.52175,1.52185,1.5217,1.5217,80800000.0
2009-06-26 22:11:00,1.5218,1.52195,1.5218,1.52195,43200000.0
2009-06-26 22:12:00,1.5219,1.5221,1.5219,1.5221,35000000.0
2009-06-26 22:13:00,1.52215,1.52245,1.5221,1.5221,184400000.0
2009-06-26 22:14:00,1.52225,1.5226,1.5221,1.52225,81800000.0
2009-06-26 22:15:00,1.52225,1.52225,1.52215,1.5222,10000000.0
2009-06-26 22:16:00,1.52225,1.52225,1.52225,1.52225,3000000.0
2009-06-26 22:17:00,1.52225,1.52225,1.5222,1.52225,13000000.0
2009-06-26 22:18:00,1.52225,1.52225,1.52215,1.52215,10600000.0
2009-06-26 22:19:00,1.5222,1.5223,1.5222,1.52225,22400000.0
2009-06-26 22:20:00,1.52225,1.5224,1.52225,1.5224,125400000.0
2009-06-26 22:21:00,1.5224,1.52305,1.5224,1.523,131200000.0
2009-06-26 22:22:00,1.5228,1.52285,1.52235,1.52245,169000000.0
2009-06-26 22:23:00,1.52245,1.52245,1.52235,1.5224,90200000.0
2009-06-26 22:24:00,1.5224,1.52255,1.5224,1.52255,89400000.0
2009-06-26 22:25:00,1.52235,1.5226,1.52195,1.52195,113200000.0
2009-06-26 22:26:00,1.5219,1.5222,1.5219,1.52205,39000000.0
2009-06-26 22:27:00,1.522,1.522,1.5219,1.52195,89800000.0
2009-06-26 22:28:00,1.52195,1.522,1.52185,1.52185,127200000.0
2009-06-26 22:29:00,1.5219,1.5219,1.52165,1.5218,115000000.0
2009-06-26 22:30:00,1.5218,1.5218,1.52165,1.52165,91600000.0
2009-06-26 22:31:00,1.5217,1.5217,1.5216,1.5217,39200000.0
2009-06-26 22:32:00,1.52165,1.52185,1.52165,1.52185,21400000.0
2009-06-26 22:33:00,1.52185,1.52185,1.5216,1.5216,10600000.0
2009-06-26 22:34:00,1.5217,1.5217,1.52115,1.52125,25500000.0
2009-06-26 22:35:00,1.5213,1.52145,1.52125,1.52135,63800000.0
2009-06-26 22:36:00,1.52135,1.52145,1.52125,1.52135,22400000.0
2009-06-26 22:37:00,1.52135,1.52135,1.52135,1.52135,2000000.0
2009-06-26 22:38:00,1.5214,1.52145,1.5212,1.5212,38800000.0
2009-06-26 22:39:00,1.52125,1.52125,1.52115,1.52115,6000000.0
2009-06-26 22:40:00,1.5211,1.5212,1.52105,1.52115,80000000.0
2009-06-26 22:41:00,1.52115,1.52115,1.5209,1.52105,95200000.0
2009-06-26 22:42:00,1.52115,1.5212,1.52115,1.5212,4000000.0
2009-06-26 22:43:00,1.5211,1.5212,1.52105,1.5212,29000000.0
2009-06-26 22:44:00,1.5212,1.5213,1.52105,1.5212,61000000.0
2009-06-26 22:45:00,1.52135,1.5214,1.5213,1.52135,11600000.0
2009-06-26 22:46:00,1.52135,1.52135,1.5213,1.52135,17000000.0
2009-06-26 22:47:00,1.52135,1.52135,1.5212,1.52125,51800000.0
2009-06-26 22:48:00,1.52125,1.5213,1.5212,1.5213,34000000.0
2009-06-26 22:49:00,1.5213,1.52135,1.5213,1.5213,48200000.0
2009-06-26 22:50:00,1.52135,1.5214,1.52125,1.5214,78600000.0
2009-06-26 22:51:00,1.52165,1.5222,1.52135,1.5222,59600000.0
2009-06-26 22:52:00,1.5222,1.5223,1.52165,1.5218,139200000.0
2009-06-26 22:53:00,1.5218,1.5228,1.52165,1.5228,166200000.0
2009-06-26 22:54:00,1.5228,1.5228,1.5226,1.5226,33400000.0
2009-06-26 22:55:00,1.5228,1.5228,1.52245,1.5227,126000000.0
2009-06-26 22:56:00,1.5227,1.5227,1.5226,1.5227,60600000.0
2009-06-26 22:57:00,1.5226,1.5227,1.5225,1.5227,74200000.0
2009-06-26 22:58:00,1.5227,1.5227,1.5224,1.52245,71000000.0
2009-06-26 22:59:00,1.52245,1.52265,1.5223,1.52265,20800000.0
2009-06-28 23:00:00,1.5227,1.52272,1.52246,1.52247,94600000.0
2009-06-28 23:01:00,1.5228,1.52287,1.5227,1.52275,116600000.0
2009-06-28 23:02:00,1.52275,1.52285,1.5227,1.5228,63000000.0
2009-06-28 23:03:00,1.52277,1.52277,1.5224,1.5224,48400000.0
2009-06-28 23:04:00,1.52271,1.52271,1.52232,1.52232,42600000.0
2009-06-28 23:05:00,1.52275,1.52275,1.5226,1.5226,4400000.0
2009-06-28 23:06:00,1.5228,1.5228,1.5227,1.52277,111000000.0
2009-06-28 23:07:00,1.52271,1.52271,1.52244,1.52245,113400000.0
2009-06-28 23:08:00,1.5226,1.5226,1.5226,1.5226,2200000.0
2009-06-28 23:09:00,1.5226,1.5226,1.5226,1.5226,2200000.0
2009-06-28 23:10:00,1.5226,1.5226,1.5214,1.5214,4600000.0
2009-06-28 23:11:00,1.52275,1.52282,1.52272,1.52277,573000000.0
2009-06-28 23:12:00,1.5216,1.5216,1.5216,1.5216,1200000.0
2009-06-28 23:13:00,1.52277,1.52285,1.52277,1.52277,252000000.0
2009-06-28 23:14:00,1.52277,1.52287,1.52275,1.5228,483600000.0
2009-06-28 23:15:00,1.5216,1.52268,1.5216,1.52268,2400000.0
2009-06-28 23:16:00,1.5227,1.5227,1.5227,1.5227,4400000.0
2009-06-28 23:17:00,1.5227,1.52275,1.52265,1.5227,11000000.0
2009-06-28 23:18:00,1.52238,1.5225,1.52236,1.52248,240600000.0
2009-06-28 23:19:00,1.52235,1.5227,1.52235,1.5227,5800000.0
2009-06-28 23:20:00,1.52235,1.52275,1.52235,1.52275,15200000.0
2009-06-28 23:21:00,1.5227,1.5227,1.5227,1.5227,2200000.0
2009-06-28 23:22:00,1.52235,1.5226,1.52235,1.52245,16400000.0
2009-06-28 23:23:00,1.52235,1.52235,1.52235,1.52235,12000000.0
2009-06-28 23:24:00,1.5225,1.5225,1.52235,1.5224,30000000.0
2009-06-28 23:25:00,1.5224,1.5224,1.5224,1.5224,3600000.0
2009-06-28 23:26:00,1.5224,1.5224,1.5224,1.5224,3600000.0
2009-06-28 23:27:00,1.5216,1.5217,1.5216,1.5216,558000000.0
2009-06-28 23:28:00,1.5224,1.5224,1.5224,1.5224,4200000.0
2009-06-28 23:29:00,1.52225,1.5224,1.52225,1.5224,6400000.0
2009-06-28 23:30:00,1.5226,1.5226,1.5225,1.5225,4400000.0
2009-06-28 23:31:00,1.52245,1.52245,1.52245,1.52245,4200000.0
2009-06-28 23:32:00,1.52245,1.52245,1.52245,1.52245,1400000.0
2009-06-28 23:33:00,1.52168,1.52178,1.52157,1.52172,742600000.0
2009-06-28 23:34:00,1.52223,1.52229,1.52179,1.52229,220000000.0
2009-06-28 23:35:00,1.52228,1.5223,1.52176,1.52176,327800000.0
2009-06-28 23:36:00,1.52165,1.5217,1.5216,1.52168,362800000.0
2009-06-28 23:37:00,1.52165,1.52165,1.5216,1.52165,385000000.0
2009-06-28 23:38:00,1.5215,1.5226,1.5213,1.52225,18200000.0
2009-06-28 23:39:00,1.52245,1.5226,1.52245,1.5226,2800000.0
2009-06-28 23:40:00,1.52265,1.52265,1.52265,1.52265,2200000.0
2009-06-28 23:41:00,1.52275,1.52275,1.52275,1.52275,212200000.0
2009-06-28 23:42:00,1.5226,1.52265,1.5226,1.52265,7000000.0
2009-06-28 23:43:00,1.52277,1.52282,1.52272,1.52275,388200000.0
2009-06-28 23:44:00,1.5225,1.5225,1.52245,1.52245,8600000.0
2009-06-28 23:45:00,1.52249,1.52272,1.52249,1.52269,424200000.0
2009-06-28 23:46:00,1.52245,1.52245,1.52245,1.52245,3600000.0
2009-06-28 23:47:00,1.52245,1.52245,1.52245,1.52245,1000000.0
2009-06-28 23:48:00,1.52278,1.52278,1.52253,1.52253,81800000.0
2009-06-28 23:49:00,1.5224,1.5224,1.52155,1.522,22400000.0
2009-06-28 23:50:00,1.522,1.52215,1.522,1.522,13000000.0
2009-06-28 23:51:00,1.5221,1.52216,1.52203,1.52207,228000000.0
2009-06-28 23:52:00,1.52195,1.522,1.52195,1.522,27000000.0
2009-06-28 23:53:00,1.52205,1.52205,1.522,1.522,10200000.0
2009-06-28 23:54:00,1.52215,1.52215,1.52215,1.52215,2200000.0
2009-06-28 23:55:00,1.52212,1.52218,1.52212,1.52212,42400000.0
2009-06-28 23:56:00,1.52215,1.52215,1.52215,1.52215,2200000.0
2009-06-28 23:57:00,1.52201,1.52214,1.52199,1.52214,156800000.0
2009-06-28 23:58:00,1.52214,1.52214,1.52206,1.52206,2800000.0
2009-06-28 23:59:00,1.52215,1.52215,1.52215,1.52215,3200000.0
2009-06-29 00:00:00,1.5219,1.52206,1.5219,1.52206,6200000.0
2009-06-29 00:01:00,1.5219,1.5221,1.5219,1.5221,9000000.0
2009-06-29 00:02:00,1.52208,1.5221,1.52194,1.52208,264200000.0
2009-06-29 00:03:00,1.52212,1.52222,1.52208,1.52215,197800000.0
2009-06-29 00:04:00,1.52217,1.52238,1.52217,1.52238,102800000.0
2009-06-29 00:05:00,1.5221,1.52226,1.52198,1.52217,290800000.0
2009-06-29 00:06:00,1.52226,1.52226,1.52188,1.52188,132800000.0
2009-06-29 00:07:00,1.5218,1.52188,1.52177,1.52185,372600001.0
2009-06-29 00:08:00,1.52185,1.52185,1.5218,1.52182,290600001.0
2009-06-29 00:09:00,1.5222,1.5222,1.5222,1.5222,7800000.0
2009-06-29 00:10:00,1.5222,1.5224,1.5222,1.5224,102000000.0
2009-06-29 00:11:00,1.5224,1.52305,1.5221,1.52265,337100000.0
2009-06-29 00:12:00,1.52265,1.52265,1.52255,1.5226,93000000.0
2009-06-29 00:13:00,1.5226,1.5226,1.5223,1.5225,69800000.0
2009-06-29 00:14:00,1.5223,1.5223,1.52225,1.52225,16600000.0
2009-06-29 00:15:00,1.5224,1.52255,1.52225,1.52235,134000000.0
2009-06-29 00:16:00,1.5223,1.5227,1.5222,1.5227,150400000.0
2009-06-29 00:17:00,1.5227,1.5233,1.5227,1.5232,158400000.0
2009-06-29 00:18:00,1.5232,1.5232,1.5228,1.52305,66200000.0
2009-06-29 00:19:00,1.52295,1.52305,1.52295,1.52305,36200000.0
2009-06-29 00:20:00,1.52305,1.5232,1.52305,1.52315,56000000.0
2009-06-29 00:21:00,1.5232,1.5232,1.52285,1.5229,51000000.0
2009-06-29 00:22:00,1.5229,1.523,1.5229,1.52295,71600000.0
2009-06-29 00:23:00,1.523,1.523,1.52285,1.52285,52800000.0
2009-06-29 00:24:00,1.52285,1.52295,1.52285,1.52285,236200000.0
2009-06-29 00:25:00,1.52285,1.52295,1.52285,1.52295,114000000.0
2009-06-29 00:26:00,1.52295,1.52295,1.52295,1.52295,7800000.0
2009-06-29 00:27:00,1.52297,1.52297,1.52295,1.52295,43600000.0
2009-06-29 00:28:00,1.52296,1.52299,1.52277,1.52277,315400000.0
2009-06-29 00:29:00,1.52305,1.52305,1.52295,1.52295,27200000.0
2009-06-29 00:30:00,1.52277,1.52291,1.52266,1.52287,178800000.0
2009-06-29 00:31:00,1.52277,1.52282,1.52275,1.52279,149600000.0
2009-06-29 00:32:00,1.52277,1.52283,1.52271,1.52283,39800000.0
2009-06-29 00:33:00,1.52295,1.523,1.52295,1.523,8800000.0
2009-06-29 00:34:00,1.5231,1.5231,1.52305,1.52305,9000000.0
2009-06-29 00:35:00,1.52277,1.52288,1.52275,1.52283,185800000.0
2009-06-29 00:36:00,1.52279,1.52283,1.52264,1.52282,208800000.0
2009-06-29 00:37:00,1.5231,1.5232,1.5231,1.52315,7000000.0
2009-06-29 00:38:00,1.52315,1.52315,1.52295,1.52305,22400000.0
2009-06-29 00:39:00,1.523,1.5232,1.52295,1.5232,6400000.0
2009-06-29 00:40:00,1.52325,1.52325,1.5232,1.5232,2000000.0
2009-06-29 00:41:00,1.52325,1.5233,1.52305,1.5233,17200000.0
2009-06-29 00:42:00,1.5234,1.52375,1.5234,1.5236,35600000.0
2009-06-29 00:43:00,1.52345,1.5236,1.52345,1.5235,26200000.0
2009-06-29 00:44:00,1.52345,1.52345,1.52325,1.52325,9800000.0
2009-06-29 00:45:00,1.5232,1.52335,1.5232,1.52335,12200000.0
2009-06-29 00:46:00,1.52335,1.52345,1.52335,1.5234,17800000.0
2009-06-29 00:47:00,1.5233,1.52355,1.5233,1.52345,38000000.0
2009-06-29 00:48:00,1.52345,1.52355,1.52345,1.5235,5200000.0
2009-06-29 00:49:00,1.52355,1.52355,1.5234,1.52345,58400000.0
2009-06-29 00:50:00,1.5235,1.5235,1.5235,1.5235,1000000.0
2009-06-29 00:51:00,1.52355,1.5237,1.52355,1.52365,32200000.0
2009-06-29 00:52:00,1.5237,1.5237,1.52365,1.5237,3000000.0
2009-06-29 00:53:00,1.52415,1.5244,1.52375,1.5239,154600000.0
2009-06-29 00:54:00,1.52395,1.524,1.52355,1.52365,208800002.0
2009-06-29 00:55:00,1.5236,1.52365,1.52355,1.52365,16800000.0
2009-06-29 00:56:00,1.5237,1.5238,1.52365,1.5238,14000000.0
2009-06-29 00:57:00,1.52365,1.52365,1.52339,1.52365,297000000.0
2009-06-29 00:58:00,1.52385,1.52395,1.52385,1.5239,7000000.0
2009-06-29 00:59:00,1.5239,1.5244,1.5238,1.52405,190600000.0
2009-06-29 01:00:00,1.52405,1.52405,1.524,1.524,52000000.0
2009-06-29 01:01:00,1.5241,1.5244,1.5241,1.5243,140200000.0
2009-06-29 01:02:00,1.52435,1.52435,1.524,1.524,186200000.0
2009-06-29 01:03:00,1.524,1.52415,1.524,1.52415,84200000.0
2009-06-29 01:04:00,1.52415,1.52415,1.524,1.524,94200000.0
2009-06-29 01:05:00,1.524,1.5241,1.524,1.52405,67600000.0
2009-06-29 01:06:00,1.52405,1.52405,1.524,1.524,154000000.0
2009-06-29 01:07:00,1.524,1.524,1.524,1.524,47600000.0
2009-06-29 01:08:00,1.524,1.52405,1.524,1.52405,168600000.0
2009-06-29 01:09:00,1.524,1.52405,1.524,1.524,143400000.0
2009-06-29 01:10:00,1.524,1.52455,1.524,1.52455,97800000.0
2009-06-29 01:11:00,1.52455,1.52455,1.5242,1.5242,111800000.0
2009-06-29 01:12:00,1.52425,1.5244,1.52425,1.5244,141800000.0
2009-06-29 01:13:00,1.5246,1.52465,1.52435,1.52435,118600000.0
2009-06-29 01:14:00,1.5244,1.5244,1.5244,1.5244,11600000.0
2009-06-29 01:15:00,1.52445,1.52455,1.52445,1.52455,5000000.0
2009-06-29 01:16:00,1.52455,1.52455,1.52455,1.52455,12800000.0
2009-06-29 01:17:00,1.52455,1.5248,1.52455,1.52475,123000000.0
2009-06-29 01:18:00,1.52475,1.52475,1.52475,1.52475,42400000.0
2009-06-29 01:19:00,1.52475,1.52475,1.52475,1.52475,15600000.0
2009-06-29 01:20:00,1.52475,1.52475,1.52475,1.52475,7800000.0
2009-06-29 01:21:00,1.52475,1.52485,1.52425,1.52435,96600000.0
2009-06-29 01:22:00,1.52475,1.5248,1.52425,1.5245,132200000.0
2009-06-29 01:23:00,1.5246,1.5246,1.52435,1.5245,114200000.0
2009-06-29 01:24:00,1.5246,1.5246,1.5246,1.5246,146400000.0
2009-06-29 01:25:00,1.5246,1.5247,1.52445,1.5246,97400000.0
2009-06-29 01:26:00,1.5246,1.5246,1.5246,1.5246,9200000.0
2009-06-29 01:27:00,1.5246,1.5246,1.5246,1.5246,184400000.0
2009-06-29 01:28:00,1.5246,1.5246,1.52455,1.5246,140400000.0
2009-06-29 01:29:00,1.5246,1.5246,1.52455,1.52455,100600000.0
2009-06-29 01:30:00,1.52455,1.52455,1.52445,1.52455,112600000.0
2009-06-29 01:31:00,1.52455,1.52455,1.52455,1.52455,46600000.0
2009-06-29 01:32:00,1.5246,1.5246,1.52455,1.52455,122600000.0
2009-06-29 01:33:00,1.52455,1.52455,1.5238,1.52395,226800000.0
2009-06-29 01:34:00,1.52395,1.5242,1.52395,1.52395,103400000.0
2009-06-29 01:35:00,1.52395,1.524,1.52385,1.52385,55200000.0
2009-06-29 01:36:00,1.52385,1.52385,1.52385,1.52385,50400000.0
2009-06-29 01:37:00,1.52385,1.52385,1.52385,1.52385,54000000.0
2009-06-29 01:38:00,1.52385,1.52395,1.52385,1.52395,77600000.0
2009-06-29 01:39:00,1.52395,1.52405,1.52395,1.52395,101400000.0
2009-06-29 01:40:00,1.524,1.524,1.52395,1.52395,18000000.0
2009-06-29 01:41:00,1.524,1.524,1.52395,1.52395,177200000.0
2009-06-29 01:42:00,1.52395,1.524,1.52395,1.524,19000000.0
2009-06-29 01:43:00,1.524,1.524,1.52395,1.524,84800000.0
2009-06-29 01:44:00,1.524,1.5241,1.52395,1.52395,153200000.0
2009-06-29 01:45:00,1.52395,1.52425,1.52395,1.5241,184600000.0
2009-06-29 01:46:00,1.5241,1.5241,1.52405,1.5241,128400000.0
2009-06-29 01:47:00,1.52405,1.52405,1.52405,1.52405,23400000.0
2009-06-29 01:48:00,1.52405,1.5241,1.524,1.5241,71000000.0
2009-06-29 01:49:00,1.52415,1.5245,1.52415,1.52445,262000000.0
2009-06-29 01:50:00,1.52445,1.5245,1.52415,1.5245,365800000.0
2009-06-29 01:51:00,1.5245,1.52465,1.5245,1.52465,160400000.0
2009-06-29 01:52:00,1.52465,1.52465,1.5244,1.52445,178600000.0
2009-06-29 01:53:00,1.5245,1.5245,1.52445,1.5245,250400000.0
2009-06-29 01:54:00,1.5245,1.5247,1.5243,1.52435,219400000.0
2009-06-29 01:55:00,1.5243,1.5244,1.5243,1.5244,40400000.0
2009-06-29 01:56:00,1.5243,1.52435,1.5243,1.5243,200200000.0
2009-06-29 01:57:00,1.5243,1.5243,1.524,1.524,174600000.0
2009-06-29 01:58:00,1.524,1.524,1.5236,1.5238,132000000.0
2009-06-29 01:59:00,1.5238,1.52385,1.5237,1.5238,180200000.0
2009-06-29 02:00:00,1.5238,1.5239,1.5238,1.5238,108000000.0
2009-06-29 02:01:00,1.5238,1.5238,1.5237,1.5237,175600000.0
2009-06-29 02:02:00,1.5237,1.52375,1.52365,1.5237,210800000.0
2009-06-29 02:03:00,1.52375,1.5239,1.52375,1.5239,175600000.0
2009-06-29 02:04:00,1.5237,1.5239,1.5237,1.5237,55000000.0
2009-06-29 02:05:00,1.5239,1.5239,1.52365,1.5237,118100000.0
2009-06-29 02:06:00,1.5239,1.5239,1.5239,1.5239,347200000.0
2009-06-29 02:07:00,1.5239,1.5239,1.5239,1.5239,140800000.0
2009-06-29 02:08:00,1.5239,1.524,1.5238,1.52395,342000000.0
2009-06-29 02:09:00,1.5239,1.52395,1.5239,1.5239,145400000.0
2009-06-29 02:10:00,1.5239,1.5239,1.5239,1.5239,96800000.0
2009-06-29 02:11:00,1.5239,1.5239,1.5237,1.5239,319400000.0
2009-06-29 02:12:00,1.5239,1.5239,1.5238,1.5239,296400000.0
2009-06-29 02:13:00,1.5239,1.5239,1.5239,1.5239,75200000.0
2009-06-29 02:14:00,1.5239,1.5239,1.5239,1.5239,86400000.0
2009-06-29 02:15:00,1.5239,1.5239,1.5239,1.5239,84000000.0
2009-06-29 02:16:00,1.5239,1.5239,1.5237,1.5239,412000000.0
2009-06-29 02:17:00,1.5239,1.5239,1.52355,1.52365,166600000.0
2009-06-29 02:18:00,1.52375,1.5239,1.5235,1.5236,176700000.0
2009-06-29 02:19:00,1.5236,1.52385,1.5236,1.5236,273000000.0
2009-06-29 02:20:00,1.5236,1.52365,1.52355,1.52355,117200000.0
2009-06-29 02:21:00,1.5236,1.5237,1.52335,1.5234,70200000.0
2009-06-29 02:22:00,1.52345,1.52345,1.5234,1.52345,47000000.0
2009-06-29 02:23:00,1.5234,1.52345,1.5234,1.5234,56400000.0
2009-06-29 02:24:00,1.52345,1.52345,1.52305,1.5231,233600000.0
2009-06-29 02:25:00,1.5231,1.5232,1.5229,1.523,380600000.0
2009-06-29 02:26:00,1.523,1.5231,1.523,1.523,354000000.0
2009-06-29 02:27:00,1.52305,1.5232,1.523,1.5232,293000000.0
2009-06-29 02:28:00,1.5232,1.5232,1.5231,1.5232,64600000.0
2009-06-29 02:29:00,1.5232,1.52325,1.523,1.5231,269400000.0
2009-06-29 02:30:00,1.5231,1.52345,1.5231,1.52345,395400000.0
2009-06-29 02:31:00,1.52345,1.52345,1.5233,1.5234,228400000.0
2009-06-29 02:32:00,1.52345,1.52365,1.52345,1.5236,74600000.0
2009-06-29 02:33:00,1.5234,1.5235,1.52335,1.5235,79400000.0
2009-06-29 02:34:00,1.5235,1.5235,1.5234,1.52345,134400000.0
2009-06-29 02:35:00,1.52345,1.5236,1.5234,1.52355,67400000.0
2009-06-29 02:36:00,1.52318,1.52328,1.52297,1.5232,88400000.0
2009-06-29 02:37:00,1.5235,1.5235,1.5233,1.5235,79800000.0
2009-06-29 02:38:00,1.5235,1.52355,1.52345,1.52355,62200000.0
2009-06-29 02:39:00,1.52365,1.52365,1.5232,1.5232,240400000.0
2009-06-29 02:40:00,1.52315,1.5234,1.5231,1.5233,356800000.0
2009-06-29 02:41:00,1.5233,1.5234,1.5232,1.52325,268400000.0
2009-06-29 02:42:00,1.52305,1.52345,1.523,1.52325,566000000.0
2009-06-29 02:43:00,1.52325,1.5234,1.52295,1.5232,202200000.0
2009-06-29 02:44:00,1.52325,1.5236,1.5232,1.5236,246100000.0
2009-06-29 02:45:00,1.52365,1.52365,1.52345,1.5236,191800000.0
2009-06-29 02:46:00,1.5236,1.5239,1.52355,1.5238,301000000.0
2009-06-29 02:47:00,1.52385,1.52395,1.52375,1.5239,311600000.0
2009-06-29 02:48:00,1.5239,1.52395,1.52385,1.5239,85400000.0
2009-06-29 02:49:00,1.5239,1.52405,1.5239,1.524,81600000.0
2009-06-29 02:50:00,1.524,1.52405,1.52395,1.52405,56000000.0
2009-06-29 02:51:00,1.52395,1.5241,1.52395,1.5241,35800000.0
2009-06-29 02:52:00,1.5242,1.52435,1.5241,1.5243,71400000.0
2009-06-29 02:53:00,1.52425,1.5244,1.52425,1.5243,138200000.0
2009-06-29 02:54:00,1.5243,1.52435,1.5242,1.5243,145599999.0
2009-06-29 02:55:00,1.5243,1.52465,1.5243,1.5243,340200000.0
2009-06-29 02:56:00,1.5243,1.5243,1.5242,1.52425,90600000.0
2009-06-29 02:57:00,1.52425,1.52435,1.5241,1.52415,360800000.0
2009-06-29 02:58:00,1.52415,1.52415,1.524,1.52415,192600000.0
2009-06-29 02:59:00,1.52415,1.52415,1.5241,1.5241,43400000.0
2009-06-29 03:00:00,1.5241,1.52415,1.524,1.524,255200000.0
2009-06-29 03:01:00,1.524,1.52415,1.52355,1.5237,629800000.0
2009-06-29 03:02:00,1.52375,1.52395,1.52375,1.52385,384200000.0
2009-06-29 03:03:00,1.52385,1.52415,1.52385,1.52395,319200000.0
2009-06-29 03:04:00,1.5239,1.5241,1.5238,1.524,233800000.0
2009-06-29 03:05:00,1.524,1.52415,1.52395,1.52395,66200000.0
2009-06-29 03:06:00,1.52395,1.52405,1.52385,1.5239,119800000.0
2009-06-29 03:07:00,1.5239,1.5239,1.52385,1.5239,67600000.0
2009-06-29 03:08:00,1.52395,1.524,1.5238,1.5239,263800000.0
2009-06-29 03:09:00,1.5239,1.52395,1.5238,1.5239,302800000.0
2009-06-29 03:10:00,1.5239,1.52415,1.52385,1.5241,435800000.0
2009-06-29 03:11:00,1.5241,1.52435,1.52375,1.52375,566700000.0
2009-06-29 03:12:00,1.52375,1.52385,1.52375,1.52375,301400000.0
2009-06-29 03:13:00,1.52375,1.52395,1.52375,1.5239,159800000.0
2009-06-29 03:14:00,1.52395,1.5242,1.52345,1.52365,636400000.0
2009-06-29 03:15:00,1.52365,1.52385,1.52365,1.5237,136800000.0
2009-06-29 03:16:00,1.5238,1.52385,1.5237,1.5238,294600000.0
2009-06-29 03:17:00,1.5238,1.5239,1.5237,1.5237,157800000.0
2009-06-29 03:18:00,1.5237,1.5238,1.5237,1.5238,135600000.0
2009-06-29 03:19:00,1.52385,1.5239,1.52375,1.52385,140400000.0
2009-06-29 03:20:00,1.52385,1.52385,1.5237,1.52375,290400000.0
2009-06-29 03:21:00,1.5238,1.5239,1.52375,1.52385,298600000.0
2009-06-29 03:22:00,1.52385,1.524,1.52385,1.5239,301800000.0
2009-06-29 03:23:00,1.52395,1.524,1.5239,1.524,187200000.0
2009-06-29 03:24:00,1.5239,1.524,1.5239,1.5239,80600000.0
2009-06-29 03:25:00,1.52395,1.52395,1.5239,1.5239,33000000.0
2009-06-29 03:26:00,1.52395,1.52395,1.5238,1.52395,71800000.0
2009-06-29 03:27:00,1.52395,1.524,1.52395,1.52395,73600000.0
2009-06-29 03:28:00,1.52395,1.52415,1.52385,1.52415,239600000.0
2009-06-29 03:29:00,1.52415,1.52435,1.5241,1.5241,473600000.0
2009-06-29 03:30:00,1.5241,1.5243,1.52405,1.52425,513400000.0
2009-06-29 03:31:00,1.52425,1.5243,1.5242,1.52425,208400000.0
2009-06-29 03:32:00,1.5242,1.52425,1.52415,1.5242,244200000.0
2009-06-29 03:33:00,1.5242,1.5247,1.5242,1.5247,139200000.0
2009-06-29 03:34:00,1.52475,1.52475,1.5245,1.5245,286600000.0
2009-06-29 03:35:00,1.5245,1.5246,1.52395,1.524,563600000.0
2009-06-29 03:36:00,1.524,1.5243,1.52395,1.52425,391000000.0
2009-06-29 03:37:00,1.52425,1.5245,1.52405,1.5243,369800000.0
2009-06-29 03:38:00,1.5243,1.52445,1.5243,1.5244,188200000.0
2009-06-29 03:39:00,1.5244,1.5245,1.5244,1.52445,86000000.0
2009-06-29 03:40:00,1.5244,1.5245,1.5244,1.5245,24600000.0
2009-06-29 03:41:00,1.52455,1.5246,1.5245,1.52455,89000000.0
2009-06-29 03:42:00,1.52455,1.52455,1.52415,1.52425,381200000.0
2009-06-29 03:43:00,1.5243,1.52435,1.5242,1.52435,180600000.0
2009-06-29 03:44:00,1.52435,1.52445,1.52425,1.52435,333200000.0
2009-06-29 03:45:00,1.52435,1.52445,1.5243,1.52435,401200000.0
2009-06-29 03:46:00,1.52435,1.52435,1.52425,1.5243,371800000.0
2009-06-29 03:47:00,1.52435,1.5244,1.5243,1.5243,454600000.0
2009-06-29 03:48:00,1.52425,1.5243,1.5242,1.5242,186200000.0
2009-06-29 03:49:00,1.5242,1.5243,1.5242,1.5243,281400000.0
2009-06-29 03:50:00,1.5243,1.5243,1.5243,1.5243,108800000.0
2009-06-29 03:51:00,1.5243,1.5243,1.5243,1.5243,32000000.0
2009-06-29 03:52:00,1.5243,1.5243,1.5243,1.5243,16000000.0
2009-06-29 03:53:00,1.5243,1.5243,1.5243,1.5243,140800000.0
2009-06-29 03:54:00,1.5243,1.5243,1.5243,1.5243,48000000.0
2009-06-29 03:55:00,1.5243,1.5243,1.5243,1.5243,128600000.0
2009-06-29 03:56:00,1.5243,1.5243,1.5243,1.5243,175800000.0
2009-06-29 03:57:00,1.5243,1.5243,1.52395,1.524,102300000.0
2009-06-29 03:58:00,1.524,1.524,1.524,1.524,36000000.0
2009-06-29 03:59:00,1.524,1.52405,1.524,1.52405,30400000.0
2009-06-29 04:00:00,1.52405,1.52405,1.52395,1.524,42200000.0
2009-06-29 04:01:00,1.524,1.524,1.52395,1.524,80600000.0
2009-06-29 04:02:00,1.52395,1.524,1.52395,1.524,39200000.0
2009-06-29 04:03:00,1.524,1.524,1.5237,1.52375,149200000.0
2009-06-29 04:04:00,1.5237,1.52385,1.5237,1.5238,145400000.0
2009-06-29 04:05:00,1.5238,1.52385,1.52375,1.5238,177800000.0
2009-06-29 04:06:00,1.5238,1.52385,1.52375,1.5238,221600000.0
2009-06-29 04:07:00,1.5238,1.52385,1.52365,1.52365,127800000.0
2009-06-29 04:08:00,1.52365,1.5237,1.5235,1.5235,225400000.0
2009-06-29 04:09:00,1.52355,1.52365,1.52355,1.52355,60400000.0
2009-06-29 04:10:00,1.52355,1.52355,1.5235,1.52355,289600001.0
2009-06-29 04:11:00,1.52355,1.5236,1.5235,1.52355,139400000.0
2009-06-29 04:12:00,1.52355,1.5236,1.52355,1.5236,99600000.0
2009-06-29 04:13:00,1.5236,1.5236,1.52355,1.52355,22600000.0
2009-06-29 04:14:00,1.5236,1.52365,1.52345,1.52355,138600000.0
2009-06-29 04:15:00,1.5236,1.52365,1.52345,1.5235,175600000.0
2009-06-29 04:16:00,1.5235,1.52365,1.52345,1.52365,133400000.0
2009-06-29 04:17:00,1.52365,1.52365,1.5235,1.52355,92400000.0
2009-06-29 04:18:00,1.5236,1.5236,1.52345,1.5235,114000000.0
2009-06-29 04:19:00,1.5235,1.5235,1.52345,1.5235,59000000.0
2009-06-29 04:20:00,1.5235,1.52365,1.5235,1.5236,176600000.0
2009-06-29 04:21:00,1.5236,1.5236,1.52355,1.52355,227800000.0
2009-06-29 04:22:00,1.5236,1.5236,1.52355,1.52355,90000000.0
2009-06-29 04:23:00,1.5236,1.5236,1.5236,1.5236,111400000.0
2009-06-29 04:24:00,1.5236,1.5236,1.52345,1.52345,35400000.0
2009-06-29 04:25:00,1.52345,1.52345,1.52345,1.52345,106000000.0
2009-06-29 04:26:00,1.52345,1.5235,1.52345,1.5235,122800000.0
2009-06-29 04:27:00,1.5235,1.52355,1.52345,1.5235,443800000.0
2009-06-29 04:28:00,1.5235,1.5235,1.52345,1.52345,56600000.0
2009-06-29 04:29:00,1.52299,1.52328,1.52299,1.52324,240650000.0
2009-06-29 04:30:00,1.5235,1.5235,1.52345,1.5235,48000000.0
2009-06-29 04:31:00,1.52355,1.52355,1.52345,1.5235,50000000.0
2009-06-29 04:32:00,1.5235,1.52355,1.52345,1.5235,38000000.0
2009-06-29 04:33:00,1.52355,1.52355,1.52345,1.52345,90400000.0
2009-06-29 04:34:00,1.5235,1.52355,1.52335,1.5234,180600000.0
2009-06-29 04:35:00,1.52335,1.52355,1.52335,1.52355,514000000.0
2009-06-29 04:36:00,1.52355,1.52355,1.52345,1.5235,207400000.0
2009-06-29 04:37:00,1.5235,1.5235,1.5235,1.5235,28800000.0
2009-06-29 04:38:00,1.5235,1.5236,1.5235,1.5235,157400000.0
2009-06-29 04:39:00,1.5235,1.5236,1.5235,1.5236,49600000.0
2009-06-29 04:40:00,1.5236,1.52385,1.52355,1.5237,380800000.0
2009-06-29 04:41:00,1.52375,1.52395,1.52375,1.5238,248600000.0
2009-06-29 04:42:00,1.5238,1.5238,1.52355,1.5237,285800000.0
2009-06-29 04:43:00,1.5237,1.524,1.52355,1.52375,210000000.0
2009-06-29 04:44:00,1.52375,1.52375,1.52335,1.52335,309600000.0
2009-06-29 04:45:00,1.5234,1.5234,1.52325,1.5233,275600000.0
2009-06-29 04:46:00,1.5233,1.5234,1.52325,1.52325,422000000.0
2009-06-29 04:47:00,1.52325,1.52335,1.52325,1.5233,286400000.0
2009-06-29 04:48:00,1.5233,1.5234,1.5233,1.5234,54600000.0
2009-06-29 04:49:00,1.5234,1.52345,1.5234,1.5234,104600000.0
2009-06-29 04:50:00,1.5234,1.52355,1.5234,1.52355,191600000.0
2009-06-29 04:51:00,1.52355,1.52355,1.5233,1.5233,154000000.0
2009-06-29 04:52:00,1.5233,1.52335,1.5232,1.52325,289800000.0
2009-06-29 04:53:00,1.52325,1.5234,1.5232,1.52325,322800000.0
2009-06-29 04:54:00,1.5233,1.5233,1.5232,1.5232,93200000.0
2009-06-29 04:55:00,1.5232,1.5233,1.52305,1.5231,287200000.0
2009-06-29 04:56:00,1.5231,1.5232,1.5231,1.52315,100400000.0
2009-06-29 04:57:00,1.52325,1.52325,1.5231,1.5231,286000000.0
2009-06-29 04:58:00,1.52315,1.52315,1.5231,1.5231,116200000.0
2009-06-29 04:59:00,1.5231,1.5233,1.5231,1.5233,176400000.0
2009-06-29 05:00:00,1.5233,1.5233,1.5233,1.5233,108600000.0
2009-06-29 05:01:00,1.5232,1.5232,1.52305,1.5232,225800000.0
2009-06-29 05:02:00,1.52315,1.52325,1.52315,1.52325,42600000.0
2009-06-29 05:03:00,1.52325,1.5234,1.52315,1.5233,207000000.0
2009-06-29 05:04:00,1.5233,1.5235,1.5233,1.5234,243800000.0
2009-06-29 05:05:00,1.52335,1.5234,1.52325,1.5234,570400000.0
2009-06-29 05:06:00,1.52335,1.52335,1.52325,1.52335,284800000.0
2009-06-29 05:07:00,1.5234,1.5235,1.52335,1.5234,278000000.0
2009-06-29 05:08:00,1.5235,1.52375,1.52345,1.5236,363200000.0
2009-06-29 05:09:00,1.5236,1.5236,1.5234,1.52345,366200000.0
2009-06-29 05:10:00,1.5235,1.5236,1.52345,1.5235,245000000.0
2009-06-29 05:11:00,1.5235,1.52355,1.5235,1.52355,106600000.0
2009-06-29 05:12:00,1.52355,1.52355,1.5235,1.5235,75800000.0
2009-06-29 05:13:00,1.52355,1.52355,1.5234,1.5234,178400000.0
2009-06-29 05:14:00,1.5234,1.5234,1.5233,1.52335,317000000.0
2009-06-29 05:15:00,1.5233,1.52355,1.5233,1.52345,363000000.0
2009-06-29 05:16:00,1.52345,1.5236,1.52335,1.5235,736000000.0
2009-06-29 05:17:00,1.5235,1.52365,1.5233,1.5234,272800000.0
2009-06-29 05:18:00,1.5234,1.52345,1.5233,1.52335,236800000.0
2009-06-29 05:19:00,1.52335,1.52345,1.52335,1.52335,248600000.0
2009-06-29 05:20:00,1.5235,1.5236,1.5235,1.52355,210400000.0
2009-06-29 05:21:00,1.52355,1.52355,1.5233,1.52335,277800000.0
2009-06-29 05:22:00,1.5234,1.5236,1.5234,1.5234,305400000.0
2009-06-29 05:23:00,1.5234,1.5236,1.5234,1.5235,226000000.0
2009-06-29 05:24:00,1.5235,1.52375,1.5235,1.5236,332200000.0
2009-06-29 05:25:00,1.5236,1.5236,1.52345,1.5235,289600000.0
2009-06-29 05:26:00,1.5235,1.52355,1.5235,1.52355,89800000.0
2009-06-29 05:27:00,1.52355,1.5237,1.5235,1.5237,142400000.0
2009-06-29 05:28:00,1.52365,1.5238,1.52365,1.52365,185400000.0
2009-06-29 05:29:00,1.5237,1.52395,1.52365,1.52385,139200000.0
2009-06-29 05:30:00,1.5239,1.524,1.52375,1.5239,437800000.0
2009-06-29 05:31:00,1.5239,1.5241,1.5238,1.5239,311600000.0
2009-06-29 05:32:00,1.5239,1.5239,1.52375,1.5238,491600000.0
2009-06-29 05:33:00,1.5238,1.5239,1.52375,1.5239,407800000.0
2009-06-29 05:34:00,1.5239,1.5239,1.5238,1.5239,288200000.0
2009-06-29 05:35:00,1.5239,1.5239,1.5238,1.5238,162200000.0
2009-06-29 05:36:00,1.5238,1.5239,1.5238,1.5239,216400000.0
2009-06-29 05:37:00,1.5238,1.5239,1.5238,1.5238,155400000.0
2009-06-29 05:38:00,1.5239,1.5239,1.5238,1.5238,47000000.0
2009-06-29 05:39:00,1.52385,1.5239,1.5238,1.5239,107600000.0
2009-06-29 05:40:00,1.5238,1.5239,1.5238,1.5239,87600000.0
2009-06-29 05:41:00,1.5239,1.5239,1.5238,1.52385,127600000.0
2009-06-29 05:42:00,1.52385,1.5239,1.52385,1.5239,96800000.0
2009-06-29 05:43:00,1.5239,1.5239,1.52385,1.52385,60400000.0
2009-06-29 05:44:00,1.52385,1.5239,1.52385,1.5239,46600000.0
2009-06-29 05:45:00,1.52385,1.52395,1.52385,1.52395,84400000.0
2009-06-29 05:46:00,1.52395,1.52405,1.52385,1.52395,130400000.0
2009-06-29 05:47:00,1.52395,1.52405,1.5239,1.52405,159800000.0
2009-06-29 05:48:00,1.52405,1.5241,1.524,1.5241,44800000.0
2009-06-29 05:49:00,1.5241,1.52415,1.524,1.52405,82800000.0
2009-06-29 05:50:00,1.52405,1.52405,1.524,1.524,13400000.0
2009-06-29 05:51:00,1.524,1.5241,1.52395,1.52405,177600000.0
2009-06-29 05:52:00,1.52405,1.52405,1.5239,1.52395,170800000.0
2009-06-29 05:53:00,1.52395,1.52395,1.52385,1.52395,67200000.0
2009-06-29 05:54:00,1.52395,1.52395,1.52395,1.52395,46800000.0
2009-06-29 05:55:00,1.52395,1.52395,1.5238,1.52385,292000000.0
2009-06-29 05:56:00,1.52385,1.5239,1.5238,1.5239,225000000.0
2009-06-29 05:57:00,1.524,1.524,1.52375,1.5239,66800000.0
2009-06-29 05:58:00,1.5238,1.5239,1.5238,1.5238,110000000.0
2009-06-29 05:59:00,1.5239,1.5239,1.5238,1.5238,40800000.0
2009-06-29 06:00:00,1.5238,1.5239,1.5238,1.5238,100400000.0
2009-06-29 06:01:00,1.5239,1.52395,1.5238,1.5239,102400000.0
2009-06-29 06:02:00,1.52385,1.52395,1.5238,1.52395,137200000.0
2009-06-29 06:03:00,1.52395,1.52395,1.52385,1.52395,120600000.0
2009-06-29 06:04:00,1.524,1.52405,1.5239,1.52395,88600000.0
2009-06-29 06:05:00,1.524,1.52415,1.5239,1.52395,326800000.0
2009-06-29 06:06:00,1.524,1.52415,1.5239,1.5241,272200000.0
2009-06-29 06:07:00,1.5241,1.52415,1.5239,1.52395,749600000.0
2009-06-29 06:08:00,1.52395,1.524,1.52385,1.52385,404200000.0
2009-06-29 06:09:00,1.52385,1.52395,1.5238,1.52385,419800000.0
2009-06-29 06:10:00,1.52385,1.5239,1.5238,1.5239,190200000.0
2009-06-29 06:11:00,1.5239,1.5239,1.5238,1.5239,68800000.0
2009-06-29 06:12:00,1.5238,1.52385,1.5238,1.52385,80800000.0
2009-06-29 06:13:00,1.5238,1.5239,1.5238,1.5238,51000000.0
2009-06-29 06:14:00,1.5239,1.5239,1.5238,1.5238,183600000.0
2009-06-29 06:15:00,1.5239,1.5239,1.5238,1.5239,59000000.0
2009-06-29 06:16:00,1.52385,1.52405,1.5238,1.524,148600000.0
2009-06-29 06:17:00,1.524,1.524,1.5239,1.524,134600000.0
2009-06-29 06:18:00,1.52405,1.52405,1.524,1.524,15400000.0
2009-06-29 06:19:00,1.52405,1.52405,1.52385,1.52395,250200000.0
2009-06-29 06:20:00,1.52395,1.524,1.52395,1.52395,16200000.0
2009-06-29 06:21:00,1.52395,1.524,1.52395,1.52395,18600000.0
2009-06-29 06:22:00,1.524,1.52405,1.52395,1.524,82800000.0
2009-06-29 06:23:00,1.52405,1.52405,1.524,1.524,28800000.0
2009-06-29 06:24:00,1.52405,1.52405,1.524,1.524,25600000.0
2009-06-29 06:25:00,1.52405,1.52405,1.52385,1.52405,117600000.0
2009-06-29 06:26:00,1.524,1.52405,1.5239,1.524,53200000.0
2009-06-29 06:27:00,1.524,1.5242,1.524,1.5242,184000000.0
2009-06-29 06:28:00,1.5242,1.5242,1.524,1.52405,218600000.0
2009-06-29 06:29:00,1.52405,1.52405,1.524,1.52405,72400000.0
2009-06-29 06:30:00,1.524,1.52405,1.524,1.52405,61400000.0
2009-06-29 06:31:00,1.52405,1.52405,1.524,1.524,42400000.0
2009-06-29 06:32:00,1.524,1.52405,1.52395,1.524,188800000.0
2009-06-29 06:33:00,1.52405,1.52405,1.52385,1.5239,264000000.0
2009-06-29 06:34:00,1.5239,1.524,1.5238,1.524,304000000.0
2009-06-29 06:35:00,1.5239,1.5239,1.5238,1.52385,272200000.0
2009-06-29 06:36:00,1.52385,1.52385,1.5238,1.5238,89600000.0
2009-06-29 06:37:00,1.5238,1.52385,1.52375,1.52385,131200000.0
2009-06-29 06:38:00,1.5238,1.52385,1.5238,1.5238,78200000.0
2009-06-29 06:39:00,1.52385,1.52405,1.5238,1.524,386000000.0
2009-06-29 06:40:00,1.524,1.52415,1.52385,1.5239,307400000.0
2009-06-29 06:41:00,1.5239,1.52395,1.5239,1.5239,55000000.0
2009-06-29 06:42:00,1.5239,1.52395,1.5239,1.5239,115400000.0
2009-06-29 06:43:00,1.52395,1.524,1.5239,1.5239,177000000.0
2009-06-29 06:44:00,1.5239,1.52395,1.52385,1.52395,411000000.0
2009-06-29 06:45:00,1.52395,1.52395,1.5239,1.5239,165000000.0
2009-06-29 06:46:00,1.5239,1.52395,1.52385,1.5239,260400000.0
2009-06-29 06:47:00,1.5239,1.5239,1.52385,1.5239,52200000.0
2009-06-29 06:48:00,1.5239,1.5239,1.5239,1.5239,33600000.0
2009-06-29 06:49:00,1.5239,1.5239,1.52385,1.5239,69400000.0
2009-06-29 06:50:00,1.52385,1.52395,1.52385,1.52395,162200000.0
2009-06-29 06:51:00,1.524,1.524,1.5239,1.52395,69400000.0
2009-06-29 06:52:00,1.524,1.524,1.52385,1.52395,215000000.0
2009-06-29 06:53:00,1.52395,1.524,1.52385,1.52395,176200000.0
2009-06-29 06:54:00,1.524,1.52405,1.5239,1.52405,131800000.0
2009-06-29 06:55:00,1.52405,1.5241,1.52395,1.524,144800000.0
2009-06-29 06:56:00,1.524,1.524,1.5239,1.52395,208800000.0
2009-06-29 06:57:00,1.52395,1.52395,1.5238,1.52395,99200000.0
2009-06-29 06:58:00,1.52385,1.524,1.5238,1.52385,121800000.0
2009-06-29 06:59:00,1.5239,1.52405,1.52385,1.5239,295000000.0
2009-06-29 07:00:00,1.5239,1.5241,1.5239,1.52395,212200000.0
2009-06-29 07:01:00,1.524,1.5241,1.5239,1.5241,346400000.0
2009-06-29 07:02:00,1.52415,1.5242,1.5241,1.5241,116400000.0
2009-06-29 07:03:00,1.5241,1.52415,1.5241,1.52415,202400000.0
2009-06-29 07:04:00,1.52415,1.52415,1.5237,1.524,279700000.0
2009-06-29 07:05:00,1.5241,1.5241,1.5241,1.5241,88000000.0
2009-06-29 07:06:00,1.5241,1.5241,1.52385,1.52395,253200000.0
2009-06-29 07:07:00,1.524,1.524,1.5238,1.524,129200000.0
2009-06-29 07:08:00,1.524,1.524,1.5239,1.52395,139800000.0
2009-06-29 07:09:00,1.5239,1.52395,1.5239,1.5239,36000000.0
2009-06-29 07:10:00,1.52395,1.52395,1.52395,1.52395,18600000.0
2009-06-29 07:11:00,1.52395,1.52395,1.5239,1.5239,76800000.0
2009-06-29 07:12:00,1.52395,1.52395,1.5239,1.52395,97800000.0
2009-06-29 07:13:00,1.52395,1.52395,1.52385,1.52385,46000000.0
2009-06-29 07:14:00,1.52395,1.52395,1.52395,1.52395,50800000.0
2009-06-29 07:15:00,1.52395,1.52395,1.5239,1.52395,40600000.0
2009-06-29 07:16:00,1.524,1.524,1.524,1.524,5000000.0
2009-06-29 07:17:00,1.52405,1.52405,1.5239,1.5239,49200000.0
2009-06-29 07:18:00,1.52405,1.52405,1.5239,1.5239,156200000.0
2009-06-29 07:19:00,1.52395,1.52395,1.5239,1.5239,122200000.0
2009-06-29 07:20:00,1.52395,1.52395,1.5239,1.52395,87600000.0
2009-06-29 07:21:00,1.52395,1.524,1.52385,1.52385,93400000.0
2009-06-29 07:22:00,1.52385,1.5239,1.5238,1.5238,339200000.0
2009-06-29 07:23:00,1.5238,1.52405,1.52375,1.52405,258200000.0
2009-06-29 07:24:00,1.52405,1.52405,1.5239,1.52395,101800000.0
2009-06-29 07:25:00,1.52395,1.52395,1.5239,1.52395,166400000.0
2009-06-29 07:26:00,1.52395,1.52395,1.5239,1.52395,348200000.0
2009-06-29 07:27:00,1.5239,1.52395,1.5239,1.52395,113200000.0
2009-06-29 07:28:00,1.52395,1.52395,1.52385,1.52385,67800000.0
2009-06-29 07:29:00,1.52385,1.524,1.52375,1.524,168800000.0
2009-06-29 07:30:00,1.52395,1.52405,1.52395,1.52405,150400000.0
2009-06-29 07:31:00,1.52405,1.52405,1.524,1.524,165000000.0
2009-06-29 07:32:00,1.524,1.5241,1.52395,1.52405,93400000.0
2009-06-29 07:33:00,1.5241,1.5241,1.524,1.524,187200000.0
2009-06-29 07:34:00,1.52405,1.5241,1.524,1.524,143000000.0
2009-06-29 07:35:00,1.52405,1.52405,1.52395,1.524,252200000.0
2009-06-29 07:36:00,1.524,1.52405,1.524,1.52405,44400000.0
2009-06-29 07:37:00,1.5241,1.52425,1.5241,1.5242,200800000.0
2009-06-29 07:38:00,1.5242,1.5242,1.52415,1.5242,140800000.0
2009-06-29 07:39:00,1.5242,1.5242,1.524,1.52415,489400000.0
2009-06-29 07:40:00,1.52415,1.5242,1.5241,1.5242,181000000.0
2009-06-29 07:41:00,1.5242,1.5242,1.524,1.52405,353800000.0
2009-06-29 07:42:00,1.52405,1.5242,1.52405,1.52415,71000000.0
2009-06-29 07:43:00,1.52415,1.52415,1.52415,1.52415,11200000.0
2009-06-29 07:44:00,1.52415,1.52415,1.5241,1.5241,238400000.0
2009-06-29 07:45:00,1.52415,1.5242,1.52405,1.52415,141800000.0
2009-06-29 07:46:00,1.52425,1.52425,1.52415,1.5242,58600000.0
2009-06-29 07:47:00,1.5242,1.5244,1.52405,1.52435,390000000.0
2009-06-29 07:48:00,1.52435,1.52435,1.524,1.5242,427400000.0
2009-06-29 07:49:00,1.5242,1.5243,1.5242,1.52425,110600000.0
2009-06-29 07:50:00,1.5242,1.5243,1.52415,1.52415,192400000.0
2009-06-29 07:51:00,1.52415,1.5244,1.52415,1.5244,141600000.0
2009-06-29 07:52:00,1.5244,1.5244,1.5244,1.5244,18400000.0
2009-06-29 07:53:00,1.5244,1.5245,1.52435,1.52435,110000000.0
2009-06-29 07:54:00,1.52435,1.52435,1.5241,1.52425,449500000.0
2009-06-29 07:55:00,1.5242,1.52425,1.5242,1.52425,66200000.0
2009-06-29 07:56:00,1.52425,1.52425,1.52425,1.52425,19000000.0
2009-06-29 07:57:00,1.5242,1.5243,1.52415,1.5242,188600000.0
2009-06-29 07:58:00,1.5242,1.5243,1.5242,1.52425,115000000.0
2009-06-29 07:59:00,1.52425,1.52425,1.52415,1.5242,173800000.0
2009-06-29 08:00:00,1.5242,1.5243,1.5242,1.5243,125000000.0
2009-06-29 08:01:00,1.52435,1.5244,1.5243,1.5243,94200000.0
2009-06-29 08:02:00,1.5243,1.5244,1.5242,1.52435,81600000.0
2009-06-29 08:03:00,1.52435,1.52445,1.5241,1.52425,350000000.0
2009-06-29 08:04:00,1.5243,1.5244,1.5242,1.5242,297800000.0
2009-06-29 08:05:00,1.5242,1.52425,1.52405,1.52425,458600000.0
2009-06-29 08:06:00,1.52425,1.52455,1.52415,1.5245,352400000.0
2009-06-29 08:07:00,1.5245,1.52465,1.52435,1.5245,149400000.0
2009-06-29 08:08:00,1.52455,1.5246,1.5245,1.52455,171800000.0
2009-06-29 08:09:00,1.52455,1.52455,1.5243,1.5243,235800000.0
2009-06-29 08:10:00,1.5243,1.52445,1.52405,1.52405,388600000.0
2009-06-29 08:11:00,1.52405,1.52415,1.5238,1.52415,288200000.0
2009-06-29 08:12:00,1.52415,1.5243,1.52385,1.52415,368200001.0
2009-06-29 08:13:00,1.52415,1.5245,1.52405,1.52415,188800000.0
2009-06-29 08:14:00,1.52415,1.5242,1.52405,1.5241,119000000.0
2009-06-29 08:15:00,1.5241,1.52425,1.52405,1.52405,412800000.0
2009-06-29 08:16:00,1.52405,1.52415,1.5239,1.52395,502000000.0
2009-06-29 08:17:00,1.524,1.52405,1.5239,1.524,383000000.0
2009-06-29 08:18:00,1.5239,1.52425,1.5238,1.524,421400000.0
2009-06-29 08:19:00,1.524,1.52415,1.52395,1.52395,341400000.0
2009-06-29 08:20:00,1.524,1.52415,1.5239,1.52415,413600000.0
2009-06-29 08:21:00,1.5242,1.5243,1.5239,1.52395,241400000.0
2009-06-29 08:22:00,1.52395,1.524,1.5239,1.524,352800000.0
2009-06-29 08:23:00,1.524,1.52405,1.5239,1.524,99200000.0
2009-06-29 08:24:00,1.524,1.52405,1.5239,1.52395,183400000.0
2009-06-29 08:25:00,1.524,1.524,1.5237,1.52385,251400000.0
2009-06-29 08:26:00,1.52385,1.5239,1.5238,1.52385,74600000.0
2009-06-29 08:27:00,1.5239,1.52415,1.52375,1.5241,188700000.0
2009-06-29 08:28:00,1.52405,1.52415,1.52395,1.524,103600000.0
2009-06-29 08:29:00,1.524,1.52415,1.5239,1.52405,249600000.0
2009-06-29 08:30:00,1.524,1.5241,1.52385,1.524,558100000.0
2009-06-29 08:31:00,1.524,1.52415,1.52395,1.52405,313000000.0
2009-06-29 08:32:00,1.52405,1.52415,1.52385,1.52385,371000000.0
2009-06-29 08:33:00,1.5239,1.5241,1.5239,1.52405,391600000.0
2009-06-29 08:34:00,1.52405,1.52405,1.5237,1.5237,526200000.0
2009-06-29 08:35:00,1.5237,1.5238,1.5235,1.5235,757200000.0
2009-06-29 08:36:00,1.5235,1.52365,1.5235,1.52355,408200000.0
2009-06-29 08:37:00,1.52355,1.5241,1.5235,1.52405,438800000.0
2009-06-29 08:38:00,1.52405,1.52405,1.5238,1.52385,338000000.0
2009-06-29 08:39:00,1.52385,1.52385,1.5235,1.52365,287600000.0
2009-06-29 08:40:00,1.5236,1.52365,1.52305,1.52305,527600000.0
2009-06-29 08:41:00,1.52305,1.52305,1.5229,1.523,552200000.0
2009-06-29 08:42:00,1.523,1.52315,1.5229,1.523,475200000.0
2009-06-29 08:43:00,1.523,1.52315,1.52295,1.52305,310600000.0
2009-06-29 08:44:00,1.523,1.52305,1.52295,1.523,257000000.0
2009-06-29 08:45:00,1.523,1.52305,1.52295,1.523,64400000.0
2009-06-29 08:46:00,1.523,1.523,1.52215,1.52235,233400000.0
2009-06-29 08:47:00,1.5224,1.52275,1.5224,1.52265,270600000.0
2009-06-29 08:48:00,1.5227,1.52325,1.5227,1.52315,408600000.0
2009-06-29 08:49:00,1.5232,1.52365,1.52315,1.5235,376200000.0
2009-06-29 08:50:00,1.5235,1.524,1.5235,1.52385,378400000.0
2009-06-29 08:51:00,1.52395,1.5241,1.52385,1.52395,454000000.0
2009-06-29 08:52:00,1.52395,1.5241,1.52385,1.52405,639000000.0
2009-06-29 08:53:00,1.52405,1.52415,1.52385,1.52405,618400000.0
2009-06-29 08:54:00,1.52405,1.5242,1.5239,1.524,392200000.0
2009-06-29 08:55:00,1.524,1.52455,1.52395,1.52455,388500000.0
2009-06-29 08:56:00,1.5245,1.5248,1.5245,1.5247,259400000.0
2009-06-29 08:57:00,1.5247,1.5248,1.5246,1.5247,201400000.0
2009-06-29 08:58:00,1.5247,1.52475,1.52465,1.5247,129000000.0
2009-06-29 08:59:00,1.5247,1.52475,1.52465,1.5247,58800000.0
2009-06-29 09:00:00,1.5247,1.5247,1.52435,1.52455,328000000.0
2009-06-29 09:01:00,1.52455,1.52475,1.5244,1.5246,403200000.0
2009-06-29 09:02:00,1.52465,1.52505,1.52455,1.52495,309000000.0
2009-06-29 09:03:00,1.52495,1.5252,1.52485,1.52495,438000000.0
2009-06-29 09:04:00,1.5249,1.52495,1.52485,1.5249,568400000.0
2009-06-29 09:05:00,1.5249,1.525,1.5245,1.5248,872800000.0
2009-06-29 09:06:00,1.5248,1.5249,1.5246,1.5247,512600000.0
2009-06-29 09:07:00,1.5247,1.5247,1.52415,1.5243,360400000.0
2009-06-29 09:08:00,1.5243,1.5248,1.5243,1.5248,479600000.0
2009-06-29 09:09:00,1.5248,1.5249,1.52445,1.5246,275600000.0
2009-06-29 09:10:00,1.5246,1.52515,1.5245,1.52475,710600000.0
2009-06-29 09:11:00,1.52475,1.5251,1.52455,1.525,894100000.0
2009-06-29 09:12:00,1.52505,1.52505,1.52495,1.525,483800000.0
2009-06-29 09:13:00,1.52505,1.5251,1.52495,1.525,535000000.0
2009-06-29 09:14:00,1.525,1.5251,1.52495,1.5251,287800000.0
2009-06-29 09:15:00,1.52505,1.52515,1.525,1.5251,226000000.0
2009-06-29 09:16:00,1.52515,1.52535,1.5251,1.52525,373900000.0
2009-06-29 09:17:00,1.52525,1.52535,1.5251,1.5253,385000000.0
2009-06-29 09:18:00,1.5253,1.5254,1.52505,1.5252,275400000.0
2009-06-29 09:19:00,1.5252,1.52555,1.52515,1.52545,317600000.0
2009-06-29 09:20:00,1.5255,1.5256,1.5253,1.52545,322400000.0
2009-06-29 09:21:00,1.52545,1.5256,1.52525,1.5253,458400000.0
2009-06-29 09:22:00,1.5253,1.5254,1.52525,1.52535,478600000.0
2009-06-29 09:23:00,1.52535,1.5256,1.5253,1.5255,402200000.0
2009-06-29 09:24:00,1.52555,1.5256,1.52545,1.5255,329600000.0
2009-06-29 09:25:00,1.5255,1.5255,1.52535,1.5255,486000000.0
2009-06-29 09:26:00,1.5255,1.5256,1.52535,1.5255,338000000.0
2009-06-29 09:27:00,1.5255,1.5255,1.52495,1.5251,398400000.0
2009-06-29 09:28:00,1.5251,1.52525,1.5251,1.5252,382200000.0
2009-06-29 09:29:00,1.52525,1.52525,1.52505,1.5252,283000000.0
2009-06-29 09:30:00,1.5252,1.52525,1.52515,1.5252,106200000.0
2009-06-29 09:31:00,1.5252,1.5256,1.5252,1.5255,248400000.0
2009-06-29 09:32:00,1.5255,1.5257,1.5255,1.5256,419800000.0
2009-06-29 09:33:00,1.5257,1.5258,1.5256,1.5258,389600000.0
2009-06-29 09:34:00,1.5258,1.5258,1.5256,1.5258,351000000.0
2009-06-29 09:35:00,1.5258,1.5259,1.52575,1.52585,294400000.0
2009-06-29 09:36:00,1.52585,1.5259,1.5257,1.5258,400900000.0
2009-06-29 09:37:00,1.5258,1.52625,1.5256,1.52615,576800000.0
2009-06-29 09:38:00,1.5263,1.52635,1.52595,1.526,444000000.0
2009-06-29 09:39:00,1.526,1.52625,1.52595,1.52625,583000000.0
2009-06-29 09:40:00,1.52625,1.52625,1.5259,1.526,434600000.0
2009-06-29 09:41:00,1.526,1.5263,1.52595,1.5262,490400000.0
2009-06-29 09:42:00,1.52625,1.5263,1.52615,1.52625,151200000.0
2009-06-29 09:43:00,1.5262,1.52625,1.52585,1.52605,309200000.0
2009-06-29 09:44:00,1.52605,1.52615,1.52605,1.52605,115400000.0
2009-06-29 09:45:00,1.52605,1.52625,1.526,1.5262,263200001.0
2009-06-29 09:46:00,1.5262,1.52625,1.526,1.52605,239400000.0
2009-06-29 09:47:00,1.52605,1.5262,1.52595,1.52605,240800000.0
2009-06-29 09:48:00,1.52605,1.52615,1.52605,1.5261,315800000.0
2009-06-29 09:49:00,1.52615,1.5262,1.5261,1.5261,854400001.0
2009-06-29 09:50:00,1.5261,1.5261,1.52605,1.52605,294600000.0
2009-06-29 09:51:00,1.52605,1.5261,1.52605,1.5261,132800000.0
2009-06-29 09:52:00,1.5261,1.5261,1.5261,1.5261,48400000.0
2009-06-29 09:53:00,1.5261,1.52615,1.5256,1.5256,466400000.0
2009-06-29 09:54:00,1.5256,1.5257,1.5255,1.5256,642600001.0
2009-06-29 09:55:00,1.52555,1.52575,1.52555,1.52555,306800000.0
2009-06-29 09:56:00,1.5256,1.526,1.5256,1.52595,475000000.0
2009-06-29 09:57:00,1.526,1.52605,1.5257,1.5258,624000000.0
2009-06-29 09:58:00,1.52585,1.52585,1.52565,1.52565,295800000.0
2009-06-29 09:59:00,1.52565,1.5257,1.52555,1.52555,264800000.0
2009-06-29 10:00:00,1.52555,1.5257,1.5255,1.52565,383000000.0
2009-06-29 10:01:00,1.52565,1.52575,1.5256,1.5257,314200000.0
2009-06-29 10:02:00,1.5257,1.5257,1.52565,1.5257,463800001.0
2009-06-29 10:03:00,1.52565,1.52575,1.52565,1.52575,163400000.0
2009-06-29 10:04:00,1.52575,1.52575,1.5257,1.5257,322800000.0
2009-06-29 10:05:00,1.5257,1.5261,1.5257,1.5259,316200000.0
2009-06-29 10:06:00,1.52595,1.526,1.52585,1.5259,84000000.0
2009-06-29 10:07:00,1.5259,1.52605,1.5259,1.526,199000000.0
2009-06-29 10:08:00,1.52605,1.5261,1.52595,1.526,297800000.0
2009-06-29 10:09:00,1.526,1.52605,1.526,1.526,428800000.0
2009-06-29 10:10:00,1.526,1.5261,1.5259,1.526,548800000.0
2009-06-29 10:11:00,1.526,1.5261,1.52595,1.52605,546600000.0
2009-06-29 10:12:00,1.5261,1.52625,1.52605,1.52615,710200000.0
2009-06-29 10:13:00,1.52615,1.52635,1.52605,1.52625,486200000.0
2009-06-29 10:14:00,1.5262,1.5262,1.5257,1.5258,596600004.0
2009-06-29 10:15:00,1.5258,1.52585,1.5254,1.52545,634600001.0
2009-06-29 10:16:00,1.52545,1.52595,1.5253,1.5257,989999999.0
2009-06-29 10:17:00,1.5257,1.5258,1.52565,1.5257,550000000.0
2009-06-29 10:18:00,1.5257,1.526,1.5257,1.52595,277600000.0
2009-06-29 10:19:00,1.5259,1.52605,1.5258,1.52585,131600000.0
2009-06-29 10:20:00,1.5259,1.5259,1.5257,1.5257,427200000.0
2009-06-29 10:21:00,1.52575,1.52575,1.52565,1.52575,540800000.0
2009-06-29 10:22:00,1.52575,1.5258,1.5255,1.52555,1007399992.0
2009-06-29 10:23:00,1.52555,1.52555,1.52515,1.52525,484999999.0
2009-06-29 10:24:00,1.52525,1.52525,1.5251,1.52515,423800000.0
2009-06-29 10:25:00,1.5252,1.52525,1.5251,1.52515,268800000.0
2009-06-29 10:26:00,1.52515,1.5258,1.52515,1.5257,242000000.0
2009-06-29 10:27:00,1.5256,1.52575,1.5255,1.5257,439800000.0
2009-06-29 10:28:00,1.5257,1.52595,1.52555,1.52595,290600000.0
2009-06-29 10:29:00,1.526,1.526,1.52575,1.52585,293000000.0
2009-06-29 10:30:00,1.52585,1.52585,1.5257,1.5258,517800000.0
2009-06-29 10:31:00,1.5258,1.5259,1.52575,1.52585,438200000.0
2009-06-29 10:32:00,1.5258,1.526,1.52575,1.526,462200000.0
2009-06-29 10:33:00,1.52595,1.52605,1.5258,1.526,666099999.0
2009-06-29 10:34:00,1.526,1.5261,1.5259,1.5261,364600000.0
2009-06-29 10:35:00,1.52605,1.5263,1.52595,1.5261,663800000.0
2009-06-29 10:36:00,1.5261,1.52615,1.52595,1.52595,558400001.0
2009-06-29 10:37:00,1.52595,1.52615,1.52595,1.5261,326400001.0
2009-06-29 10:38:00,1.5261,1.52625,1.52605,1.52615,111200000.0
2009-06-29 10:39:00,1.52615,1.52625,1.52605,1.52605,625000000.0
2009-06-29 10:40:00,1.52605,1.52615,1.526,1.52605,678400000.0
2009-06-29 10:41:00,1.52605,1.52605,1.52535,1.5255,695500000.0
2009-06-29 10:42:00,1.5255,1.5256,1.5254,1.5256,252400000.0
2009-06-29 10:43:00,1.5256,1.5259,1.52555,1.5256,251800000.0
2009-06-29 10:44:00,1.5256,1.5257,1.5256,1.5257,184000000.0
2009-06-29 10:45:00,1.52575,1.5258,1.5254,1.5256,173400000.0
2009-06-29 10:46:00,1.52555,1.5258,1.5254,1.5254,167600000.0
2009-06-29 10:47:00,1.5254,1.5258,1.5253,1.5258,465200004.0
2009-06-29 10:48:00,1.52575,1.52605,1.52575,1.526,322600001.0
2009-06-29 10:49:00,1.526,1.526,1.5257,1.5257,165600000.0
2009-06-29 10:50:00,1.5257,1.52575,1.52555,1.5257,392800000.0
2009-06-29 10:51:00,1.52565,1.52575,1.52565,1.52575,260600000.0
2009-06-29 10:52:00,1.52575,1.52635,1.5257,1.52635,502000000.0
2009-06-29 10:53:00,1.52635,1.52675,1.52625,1.52665,343200000.0
2009-06-29 10:54:00,1.52665,1.5271,1.52655,1.52695,335800000.0
2009-06-29 10:55:00,1.52695,1.52705,1.52655,1.52675,240000000.0
2009-06-29 10:56:00,1.5267,1.52685,1.5266,1.52665,261400000.0
2009-06-29 10:57:00,1.5266,1.52665,1.5265,1.5265,199600000.0
2009-06-29 10:58:00,1.52655,1.5269,1.5265,1.5268,266800000.0
2009-06-29 10:59:00,1.5267,1.52715,1.5267,1.527,303400000.0
2009-06-29 11:00:00,1.527,1.52745,1.52695,1.527,595400000.0
2009-06-29 11:01:00,1.52705,1.52705,1.5269,1.527,311800000.0
2009-06-29 11:02:00,1.527,1.52725,1.52695,1.52705,663000001.0
2009-06-29 11:03:00,1.52705,1.52735,1.527,1.52735,556400000.0
2009-06-29 11:04:00,1.52735,1.5274,1.52705,1.5271,594799996.0
2009-06-29 11:05:00,1.5272,1.52755,1.52715,1.5275,503200000.0
2009-06-29 11:06:00,1.5275,1.5276,1.5273,1.5273,487400000.0
2009-06-29 11:07:00,1.5273,1.5274,1.5273,1.52735,348800000.0
2009-06-29 11:08:00,1.5273,1.5273,1.527,1.527,196600000.0
2009-06-29 11:09:00,1.5271,1.5271,1.5269,1.527,205200000.0
2009-06-29 11:10:00,1.5269,1.5269,1.52655,1.5269,148200000.0
2009-06-29 11:11:00,1.527,1.5271,1.52695,1.527,161800000.0
2009-06-29 11:12:00,1.527,1.5271,1.52695,1.527,165000000.0
2009-06-29 11:13:00,1.527,1.527,1.5268,1.5268,281200000.0
2009-06-29 11:14:00,1.5268,1.527,1.52655,1.5266,227400000.0
2009-06-29 11:15:00,1.5266,1.527,1.5265,1.5268,141900000.0
2009-06-29 11:16:00,1.52675,1.527,1.5267,1.52695,113000000.0
2009-06-29 11:17:00,1.52695,1.52705,1.5267,1.5269,175000000.0
2009-06-29 11:18:00,1.5269,1.5269,1.52655,1.5266,130800000.0
2009-06-29 11:19:00,1.52665,1.5267,1.52635,1.5265,251600000.0
2009-06-29 11:20:00,1.5265,1.5269,1.5265,1.52675,137400000.0
2009-06-29 11:21:00,1.5267,1.5267,1.5265,1.5265,125800000.0
2009-06-29 11:22:00,1.5265,1.5267,1.5265,1.52665,39000000.0
2009-06-29 11:23:00,1.52665,1.52675,1.5265,1.5266,257400000.0
2009-06-29 11:24:00,1.52665,1.52675,1.52655,1.52655,176200000.0
2009-06-29 11:25:00,1.5267,1.52695,1.52655,1.5268,167600000.0
2009-06-29 11:26:00,1.52675,1.52705,1.52675,1.52695,157800000.0
2009-06-29 11:27:00,1.52695,1.52705,1.5269,1.527,189800000.0
2009-06-29 11:28:00,1.527,1.5272,1.527,1.52705,218600000.0
2009-06-29 11:29:00,1.52705,1.52725,1.52705,1.52715,282400000.0
2009-06-29 11:30:00,1.52715,1.52715,1.5268,1.5268,208599998.0
2009-06-29 11:31:00,1.5268,1.52685,1.52655,1.5267,244800000.0
2009-06-29 11:32:00,1.52675,1.52685,1.5267,1.52675,654800000.0
2009-06-29 11:33:00,1.52675,1.52695,1.52675,1.52675,354000000.0
2009-06-29 11:34:00,1.52675,1.5269,1.5267,1.5269,231400000.0
2009-06-29 11:35:00,1.5269,1.5271,1.5269,1.527,143400000.0
2009-06-29 11:36:00,1.527,1.5272,1.527,1.5272,258400000.0
2009-06-29 11:37:00,1.52715,1.5273,1.52715,1.5272,189200000.0
2009-06-29 11:38:00,1.5272,1.52745,1.5272,1.5274,145200000.0
2009-06-29 11:39:00,1.5274,1.5275,1.52735,1.52745,250600000.0
2009-06-29 11:40:00,1.52745,1.5276,1.52735,1.52755,365400000.0
2009-06-29 11:41:00,1.52765,1.5277,1.52735,1.52745,513000000.0
2009-06-29 11:42:00,1.52745,1.52765,1.5274,1.5276,318000000.0
2009-06-29 11:43:00,1.5276,1.52775,1.5273,1.5273,475600000.0
2009-06-29 11:44:00,1.5273,1.5275,1.5272,1.5274,446000000.0
2009-06-29 11:45:00,1.52745,1.5276,1.52725,1.52745,440800000.0
2009-06-29 11:46:00,1.52745,1.5276,1.52745,1.52745,461200004.0
2009-06-29 11:47:00,1.52745,1.52755,1.52675,1.52705,601500001.0
2009-06-29 11:48:00,1.52705,1.52705,1.5263,1.52635,711400002.0
2009-06-29 11:49:00,1.52635,1.5266,1.5263,1.5265,428200001.0
2009-06-29 11:50:00,1.5265,1.5268,1.5265,1.52655,293600000.0
2009-06-29 11:51:00,1.52655,1.5268,1.5265,1.52655,958200005.0
2009-06-29 11:52:00,1.5265,1.5267,1.5264,1.5265,542600000.0
2009-06-29 11:53:00,1.5265,1.5267,1.5264,1.52665,579599999.0
2009-06-29 11:54:00,1.52665,1.5271,1.52665,1.527,562800000.0
2009-06-29 11:55:00,1.52705,1.5271,1.52695,1.527,244000000.0
2009-06-29 11:56:00,1.527,1.5273,1.52695,1.52695,236000000.0
2009-06-29 11:57:00,1.5269,1.527,1.52685,1.5269,214600000.0
2009-06-29 11:58:00,1.5269,1.52695,1.5268,1.52685,292600003.0
2009-06-29 11:59:00,1.52685,1.52685,1.52685,1.52685,156799998.0
2009-06-29 12:00:00,1.52685,1.52685,1.52675,1.5268,131400000.0
2009-06-29 12:01:00,1.5268,1.52695,1.52675,1.52695,165000000.0
2009-06-29 12:02:00,1.52695,1.5273,1.5269,1.52695,239200000.0
2009-06-29 12:03:00,1.52695,1.527,1.5269,1.5269,147000000.0
2009-06-29 12:04:00,1.52695,1.527,1.52685,1.52695,175600001.0
2009-06-29 12:05:00,1.5269,1.52695,1.52665,1.5267,116600000.0
2009-06-29 12:06:00,1.5267,1.52685,1.52665,1.52685,198800000.0
2009-06-29 12:07:00,1.52685,1.5269,1.52675,1.5269,225000000.0
2009-06-29 12:08:00,1.52685,1.52705,1.52675,1.527,138200000.0
2009-06-29 12:09:00,1.527,1.52715,1.52695,1.5271,257200000.0
2009-06-29 12:10:00,1.5271,1.52715,1.52695,1.52705,148600000.0
2009-06-29 12:11:00,1.52705,1.52715,1.52705,1.52715,334600000.0
2009-06-29 12:12:00,1.52715,1.52785,1.52715,1.5278,411200000.0
2009-06-29 12:13:00,1.52785,1.52785,1.5276,1.5276,414000003.0
2009-06-29 12:14:00,1.5276,1.52785,1.52745,1.52775,277400000.0
2009-06-29 12:15:00,1.5277,1.52785,1.52755,1.52755,251200000.0
2009-06-29 12:16:00,1.5276,1.52775,1.52745,1.5276,206200000.0
2009-06-29 12:17:00,1.52765,1.5278,1.5275,1.5277,184400000.0
2009-06-29 12:18:00,1.52775,1.52775,1.5274,1.5274,295600000.0
2009-06-29 12:19:00,1.5275,1.5276,1.5274,1.5274,151200000.0
2009-06-29 12:20:00,1.5274,1.5276,1.52735,1.52755,211400000.0
2009-06-29 12:21:00,1.52755,1.5276,1.5275,1.52755,140000000.0
2009-06-29 12:22:00,1.52755,1.5276,1.52735,1.52745,138400000.0
2009-06-29 12:23:00,1.52745,1.52775,1.5274,1.5277,278400000.0
2009-06-29 12:24:00,1.5277,1.52775,1.5276,1.5277,94400000.0
2009-06-29 12:25:00,1.52765,1.52775,1.5276,1.5276,60200000.0
2009-06-29 12:26:00,1.5277,1.5283,1.5277,1.5279,163100000.0
2009-06-29 12:27:00,1.52795,1.52805,1.5279,1.5279,34400000.0
2009-06-29 12:28:00,1.5279,1.5279,1.5279,1.5279,15600000.0
2009-06-29 12:29:00,1.52785,1.5279,1.52785,1.5279,14400000.0
2009-06-29 12:30:00,1.5279,1.5279,1.5279,1.5279,10400000.0
2009-06-29 12:31:00,1.5279,1.52795,1.52785,1.52785,30000000.0
2009-06-29 12:32:00,1.52785,1.528,1.52785,1.5279,92500000.0
2009-06-29 12:33:00,1.52785,1.52795,1.52785,1.52795,197600000.0
2009-06-29 12:34:00,1.5279,1.52795,1.52785,1.5279,214400000.0
2009-06-29 12:35:00,1.5278,1.5278,1.5278,1.5278,22200000.0
2009-06-29 12:36:00,1.52785,1.52785,1.5277,1.52775,112400000.0
2009-06-29 12:37:00,1.52775,1.5279,1.5277,1.52775,162200000.0
2009-06-29 12:38:00,1.52775,1.5278,1.5277,1.52775,89600000.0
2009-06-29 12:39:00,1.52775,1.52775,1.5277,1.52775,53400000.0
2009-06-29 12:40:00,1.52775,1.5278,1.5277,1.5277,113000000.0
2009-06-29 12:41:00,1.52775,1.52775,1.5273,1.5273,134600000.0
2009-06-29 12:42:00,1.52735,1.5274,1.5273,1.5273,232600000.0
2009-06-29 12:43:00,1.5273,1.5273,1.527,1.52705,113400000.0
2009-06-29 12:44:00,1.52705,1.52715,1.52695,1.527,162400000.0
2009-06-29 12:45:00,1.527,1.5271,1.52695,1.52705,89200000.0
2009-06-29 12:46:00,1.52705,1.52715,1.52695,1.52695,135000000.0
2009-06-29 12:47:00,1.52695,1.527,1.52685,1.5269,238600000.0
2009-06-29 12:48:00,1.527,1.5272,1.5268,1.5269,305800000.0
2009-06-29 12:49:00,1.5269,1.527,1.5268,1.52695,203800000.0
2009-06-29 12:50:00,1.527,1.5271,1.52695,1.52705,118200000.0
2009-06-29 12:51:00,1.527,1.5271,1.52695,1.5271,46600000.0
2009-06-29 12:52:00,1.5271,1.5271,1.5269,1.52695,137600000.0
2009-06-29 12:53:00,1.52695,1.52695,1.5268,1.5268,74400000.0
2009-06-29 12:54:00,1.5268,1.5268,1.5268,1.5268,22400000.0
2009-06-29 12:55:00,1.5268,1.52685,1.5268,1.52685,63200000.0
2009-06-29 12:56:00,1.52685,1.52695,1.5267,1.52675,106200000.0
2009-06-29 12:57:00,1.52675,1.52675,1.5264,1.5264,235600000.0
2009-06-29 12:58:00,1.5264,1.52665,1.52635,1.5266,239400000.0
2009-06-29 12:59:00,1.5266,1.5266,1.52655,1.52655,19800000.0
2009-06-29 13:00:00,1.5265,1.5265,1.5263,1.52645,70800000.0
2009-06-29 13:01:00,1.52645,1.52655,1.5264,1.5264,66000000.0
2009-06-29 13:02:00,1.5264,1.5264,1.5263,1.5263,50800000.0
2009-06-29 13:03:00,1.52635,1.52635,1.5263,1.5263,3200000.0
2009-06-29 13:04:00,1.52635,1.52645,1.52635,1.52635,108600000.0
2009-06-29 13:05:00,1.52635,1.52645,1.5263,1.52635,93400000.0
2009-06-29 13:06:00,1.52635,1.52635,1.5263,1.52635,28800000.0
2009-06-29 13:07:00,1.5264,1.52645,1.52635,1.52635,480600000.0
2009-06-29 13:08:00,1.52635,1.5264,1.526,1.5262,357900000.0
2009-06-29 13:09:00,1.5262,1.52645,1.52615,1.5263,218800000.0
2009-06-29 13:10:00,1.5263,1.5263,1.52615,1.52625,241000000.0
2009-06-29 13:11:00,1.52625,1.5264,1.52615,1.52625,90800000.0
2009-06-29 13:12:00,1.52625,1.5265,1.5261,1.5265,177200000.0
2009-06-29 13:13:00,1.5265,1.52655,1.52635,1.52655,213500000.0
2009-06-29 13:14:00,1.52655,1.52665,1.52635,1.52635,128800000.0
2009-06-29 13:15:00,1.5264,1.5265,1.5263,1.5264,83200000.0
2009-06-29 13:16:00,1.5264,1.5264,1.52625,1.5264,60000000.0
2009-06-29 13:17:00,1.5264,1.5266,1.5263,1.5265,181000000.0
2009-06-29 13:18:00,1.5265,1.5266,1.5265,1.5265,162400000.0
2009-06-29 13:19:00,1.5266,1.5266,1.5264,1.5264,158600000.0
2009-06-29 13:20:00,1.5264,1.5264,1.5264,1.5264,26000000.0
2009-06-29 13:21:00,1.52645,1.52645,1.5263,1.5264,139800000.0
2009-06-29 13:22:00,1.5264,1.5264,1.5261,1.5261,104600000.0
2009-06-29 13:23:00,1.5261,1.52615,1.5261,1.52615,18400000.0
2009-06-29 13:24:00,1.52615,1.5265,1.52605,1.5261,81400000.0
2009-06-29 13:25:00,1.5262,1.52645,1.5261,1.52645,159000000.0
2009-06-29 13:26:00,1.5264,1.52645,1.52615,1.5263,170000000.0
2009-06-29 13:27:00,1.5263,1.527,1.5263,1.52655,241400000.0
2009-06-29 13:28:00,1.52655,1.52685,1.5264,1.5267,354800000.0
2009-06-29 13:29:00,1.5267,1.5268,1.5267,1.5268,65000000.0
2009-06-29 13:30:00,1.52675,1.5269,1.52675,1.52685,64600000.0
2009-06-29 13:31:00,1.5268,1.52685,1.5268,1.5268,60600000.0
2009-06-29 13:32:00,1.5268,1.5271,1.52675,1.5269,257600000.0
2009-06-29 13:33:00,1.52685,1.5272,1.52685,1.5272,111800000.0
2009-06-29 13:34:00,1.5272,1.5272,1.527,1.527,80200000.0
2009-06-29 13:35:00,1.527,1.527,1.52695,1.52695,156000000.0
2009-06-29 13:36:00,1.52695,1.527,1.5268,1.5268,122400000.0
2009-06-29 13:37:00,1.5268,1.5268,1.52675,1.5268,45000000.0
2009-06-29 13:38:00,1.52685,1.52685,1.5268,1.5268,19600000.0
2009-06-29 13:39:00,1.5268,1.527,1.5268,1.5269,74000000.0
2009-06-29 13:40:00,1.5269,1.52715,1.5268,1.527,257800000.0
2009-06-29 13:41:00,1.527,1.52725,1.527,1.527,568800000.0
2009-06-29 13:42:00,1.52695,1.527,1.5269,1.52695,277200000.0
2009-06-29 13:43:00,1.527,1.527,1.5269,1.527,49000000.0
2009-06-29 13:44:00,1.52695,1.5271,1.5269,1.527,486400000.0
2009-06-29 13:45:00,1.527,1.52705,1.5268,1.52685,227800000.0
2009-06-29 13:46:00,1.5269,1.52705,1.52685,1.52695,401800000.0
2009-06-29 13:47:00,1.527,1.5271,1.52685,1.5271,201200000.0
2009-06-29 13:48:00,1.52705,1.5271,1.52705,1.5271,131400000.0
2009-06-29 13:49:00,1.5271,1.5271,1.5271,1.5271,79000000.0
2009-06-29 13:50:00,1.5271,1.5271,1.5271,1.5271,130000000.0
2009-06-29 13:51:00,1.5271,1.5271,1.527,1.52705,59000000.0
2009-06-29 13:52:00,1.5271,1.5271,1.52705,1.52705,99000000.0
2009-06-29 13:53:00,1.52705,1.5271,1.52705,1.52705,59200000.0
2009-06-29 13:54:00,1.5271,1.5271,1.5268,1.5268,178800000.0
2009-06-29 13:55:00,1.52685,1.52685,1.5267,1.5268,318400000.0
2009-06-29 13:56:00,1.5268,1.527,1.52675,1.5268,367400000.0
2009-06-29 13:57:00,1.5268,1.5269,1.5268,1.5269,215800000.0
2009-06-29 13:58:00,1.5269,1.52695,1.5268,1.52695,91000000.0
2009-06-29 13:59:00,1.52695,1.52695,1.5267,1.52695,350800000.0
2009-06-29 14:00:00,1.5269,1.527,1.5267,1.5267,229600000.0
2009-06-29 14:01:00,1.5267,1.5268,1.5267,1.5267,359400000.0
2009-06-29 14:02:00,1.5267,1.5267,1.5267,1.5267,398400000.0
2009-06-29 14:03:00,1.5267,1.5268,1.5267,1.5267,110400000.0
2009-06-29 14:04:00,1.5267,1.52675,1.5267,1.5267,290000000.0
2009-06-29 14:05:00,1.5266,1.5266,1.5265,1.5266,371800000.0
2009-06-29 14:06:00,1.5266,1.52665,1.5265,1.5266,419600000.0
2009-06-29 14:07:00,1.5266,1.5266,1.52655,1.52655,178000000.0
2009-06-29 14:08:00,1.52655,1.5266,1.5262,1.5263,120600000.0
2009-06-29 14:09:00,1.5263,1.52635,1.52605,1.52615,261600000.0
2009-06-29 14:10:00,1.52615,1.52615,1.52605,1.5261,157200002.0
2009-06-29 14:11:00,1.5261,1.5262,1.5261,1.52615,138000000.0
2009-06-29 14:12:00,1.52615,1.52615,1.52595,1.526,327199999.0
2009-06-29 14:13:00,1.526,1.526,1.52595,1.526,194399998.0
2009-06-29 14:14:00,1.526,1.5261,1.52595,1.526,229000000.0
2009-06-29 14:15:00,1.5261,1.5261,1.52595,1.526,249800000.0
2009-06-29 14:16:00,1.526,1.526,1.5258,1.5258,375799995.0
2009-06-29 14:17:00,1.52585,1.52585,1.5258,1.52585,134600000.0
2009-06-29 14:18:00,1.52585,1.526,1.5256,1.5256,125000000.0
2009-06-29 14:19:00,1.5256,1.52565,1.5251,1.5252,355200000.0
2009-06-29 14:20:00,1.5252,1.52535,1.5251,1.5253,233600000.0
2009-06-29 14:21:00,1.52535,1.52535,1.52445,1.5245,506800000.0
2009-06-29 14:22:00,1.5246,1.5248,1.5244,1.5245,336400000.0
2009-06-29 14:23:00,1.52455,1.52475,1.5245,1.5247,385600000.0
2009-06-29 14:24:00,1.5247,1.5248,1.52465,1.5248,177600000.0
2009-06-29 14:25:00,1.5248,1.5251,1.5248,1.525,364400000.0
2009-06-29 14:26:00,1.525,1.5251,1.5248,1.5249,337400000.0
2009-06-29 14:27:00,1.5249,1.5249,1.5246,1.5247,338000000.0
2009-06-29 14:28:00,1.5247,1.5247,1.52465,1.5247,190400000.0
2009-06-29 14:29:00,1.5247,1.5248,1.52465,1.5247,132400000.0
2009-06-29 14:30:00,1.5248,1.52485,1.52465,1.5247,214200000.0
2009-06-29 14:31:00,1.5247,1.52505,1.52465,1.5249,255700000.0
2009-06-29 14:32:00,1.5249,1.52495,1.5248,1.5249,263200000.0
2009-06-29 14:33:00,1.5249,1.5252,1.5248,1.5252,740599997.0
2009-06-29 14:34:00,1.5252,1.5253,1.5251,1.5252,221200000.0
2009-06-29 14:35:00,1.5252,1.5254,1.5251,1.5253,212000000.0
2009-06-29 14:36:00,1.52515,1.5253,1.5251,1.52525,276400000.0
2009-06-29 14:37:00,1.5252,1.52535,1.5252,1.5253,342800000.0
2009-06-29 14:38:00,1.5253,1.5253,1.5252,1.52525,734200005.0
2009-06-29 14:39:00,1.52525,1.5253,1.5252,1.5252,420800000.0
2009-06-29 14:40:00,1.5252,1.5253,1.5252,1.5252,592800000.0
2009-06-29 14:41:00,1.52525,1.52535,1.52515,1.5253,439599998.0
2009-06-29 14:42:00,1.5253,1.5253,1.52515,1.52525,315000000.0
2009-06-29 14:43:00,1.5252,1.5253,1.5252,1.5253,67000000.0
2009-06-29 14:44:00,1.5253,1.5253,1.5252,1.52525,273800000.0
2009-06-29 14:45:00,1.5252,1.52535,1.5252,1.52535,682400000.0
2009-06-29 14:46:00,1.52535,1.52535,1.5252,1.52525,349800000.0
2009-06-29 14:47:00,1.52525,1.52535,1.52525,1.5253,323799994.0
2009-06-29 14:48:00,1.5253,1.52535,1.5251,1.52515,354800000.0
2009-06-29 14:49:00,1.52515,1.52515,1.5249,1.5251,274000000.0
2009-06-29 14:50:00,1.5251,1.5252,1.5249,1.525,290600000.0
2009-06-29 14:51:00,1.525,1.52505,1.5249,1.525,216600000.0
2009-06-29 14:52:00,1.525,1.5251,1.52495,1.52505,291800000.0
2009-06-29 14:53:00,1.52505,1.5252,1.5249,1.5252,277000000.0
2009-06-29 14:54:00,1.5252,1.5253,1.5251,1.5253,161600000.0
2009-06-29 14:55:00,1.52525,1.5253,1.525,1.5251,322200000.0
2009-06-29 14:56:00,1.5251,1.52525,1.525,1.5251,206800000.0
2009-06-29 14:57:00,1.525,1.5253,1.525,1.5252,246600000.0
2009-06-29 14:58:00,1.5252,1.5252,1.525,1.5251,443200000.0
2009-06-29 14:59:00,1.525,1.52525,1.52495,1.52505,187400000.0
2009-06-29 15:00:00,1.52505,1.52525,1.52495,1.52525,510400000.0
2009-06-29 15:01:00,1.5253,1.5253,1.52505,1.5251,280600000.0
2009-06-29 15:02:00,1.5251,1.5251,1.525,1.5251,89600000.0
2009-06-29 15:03:00,1.5251,1.5252,1.525,1.5252,231600000.0
2009-06-29 15:04:00,1.5252,1.52535,1.5251,1.52525,99200000.0
2009-06-29 15:05:00,1.52525,1.5259,1.52515,1.52585,322600000.0
2009-06-29 15:06:00,1.5259,1.52615,1.52575,1.5258,320100000.0
2009-06-29 15:07:00,1.5258,1.52595,1.52575,1.5258,216800000.0
2009-06-29 15:08:00,1.52585,1.526,1.52565,1.52595,185700000.0
2009-06-29 15:09:00,1.52595,1.52605,1.52575,1.52585,227800000.0
2009-06-29 15:10:00,1.52585,1.52595,1.52575,1.52585,418400000.0
2009-06-29 15:11:00,1.52585,1.52595,1.5258,1.5259,212200000.0
2009-06-29 15:12:00,1.52595,1.52595,1.5258,1.5258,158000000.0
2009-06-29 15:13:00,1.5258,1.5259,1.5258,1.52585,298600000.0
2009-06-29 15:14:00,1.52585,1.52585,1.5256,1.5256,258900000.0
2009-06-29 15:15:00,1.5256,1.5256,1.52525,1.52525,174000000.0
2009-06-29 15:16:00,1.52525,1.52555,1.5252,1.5254,295200000.0
2009-06-29 15:17:00,1.5254,1.5255,1.52535,1.5254,239400000.0
2009-06-29 15:18:00,1.52545,1.5255,1.5251,1.52535,273000000.0
2009-06-29 15:19:00,1.52535,1.5254,1.52525,1.5253,118800000.0
2009-06-29 15:20:00,1.52525,1.5255,1.52525,1.52535,145000001.0
2009-06-29 15:21:00,1.5254,1.5255,1.52525,1.5254,363400000.0
2009-06-29 15:22:00,1.5254,1.5254,1.52525,1.52535,243400000.0
2009-06-29 15:23:00,1.5254,1.5254,1.52515,1.52515,285600000.0
2009-06-29 15:24:00,1.5253,1.52535,1.52515,1.5252,184400000.0
2009-06-29 15:25:00,1.5252,1.5254,1.52515,1.52525,140000000.0
2009-06-29 15:26:00,1.5253,1.5253,1.5251,1.52515,96400000.0
2009-06-29 15:27:00,1.52515,1.5252,1.5251,1.5252,313400000.0
2009-06-29 15:28:00,1.5251,1.5254,1.5251,1.5252,217400000.0
2009-06-29 15:29:00,1.5252,1.5252,1.52505,1.5251,405800000.0
2009-06-29 15:30:00,1.5251,1.5253,1.52505,1.5251,302200000.0
2009-06-29 15:31:00,1.5251,1.5252,1.52505,1.5251,628200000.0
2009-06-29 15:32:00,1.52505,1.5251,1.52435,1.52435,317200001.0
2009-06-29 15:33:00,1.52435,1.52435,1.5238,1.52385,377300000.0
2009-06-29 15:34:00,1.52385,1.52395,1.5237,1.52375,297000000.0
2009-06-29 15:35:00,1.52375,1.524,1.5237,1.52395,251900000.0
2009-06-29 15:36:00,1.5239,1.52395,1.52365,1.52365,134700000.0
2009-06-29 15:37:00,1.52365,1.52385,1.52355,1.5237,191740000.0
2009-06-29 15:38:00,1.5237,1.5237,1.52325,1.5234,80440000.0
2009-06-29 15:39:00,1.5233,1.52345,1.52295,1.5231,178100000.0
2009-06-29 15:40:00,1.5231,1.5234,1.52305,1.5232,468500000.0
2009-06-29 15:41:00,1.5232,1.5235,1.52315,1.5235,717799998.0
2009-06-29 15:42:00,1.5235,1.5237,1.52345,1.5236,427800000.0
2009-06-29 15:43:00,1.5236,1.5239,1.5235,1.5238,776199998.0
2009-06-29 15:44:00,1.5238,1.524,1.52375,1.52395,1219600004.0
2009-06-29 15:45:00,1.52395,1.52395,1.5236,1.5237,734800001.0
2009-06-29 15:46:00,1.5237,1.5238,1.5236,1.5237,616600000.0
2009-06-29 15:47:00,1.5237,1.5238,1.52365,1.5237,493400002.0
2009-06-29 15:48:00,1.5237,1.5238,1.5237,1.52375,531200000.0
2009-06-29 15:49:00,1.52375,1.5238,1.5237,1.5237,404600000.0
2009-06-29 15:50:00,1.5237,1.5238,1.5235,1.5235,411000000.0
2009-06-29 15:51:00,1.5235,1.52365,1.52345,1.52345,307400000.0
2009-06-29 15:52:00,1.5235,1.52355,1.5234,1.5235,564400000.0
2009-06-29 15:53:00,1.5235,1.5236,1.5235,1.5236,444400001.0
2009-06-29 15:54:00,1.5236,1.5238,1.5235,1.52375,218400000.0
2009-06-29 15:55:00,1.52375,1.52425,1.52355,1.52425,322800000.0
2009-06-29 15:56:00,1.52425,1.52445,1.5242,1.52445,525200001.0
2009-06-29 15:57:00,1.5244,1.5244,1.52425,1.5243,541600000.0
2009-06-29 15:58:00,1.5243,1.5244,1.5243,1.52435,571400000.0
2009-06-29 15:59:00,1.52435,1.5244,1.524,1.52405,534400000.0
2009-06-29 16:00:00,1.52405,1.5243,1.5239,1.5241,395400000.0
2009-06-29 16:01:00,1.5242,1.52465,1.5242,1.5246,403399999.0
2009-06-29 16:02:00,1.52455,1.5247,1.5245,1.52455,405600000.0
2009-06-29 16:03:00,1.5246,1.5249,1.52455,1.5248,337800000.0
2009-06-29 16:04:00,1.5248,1.52505,1.52475,1.52485,531400000.0
2009-06-29 16:05:00,1.52495,1.5251,1.5249,1.525,401600002.0
2009-06-29 16:06:00,1.525,1.5251,1.52485,1.52485,286400000.0
2009-06-29 16:07:00,1.52485,1.525,1.52465,1.52465,579400000.0
2009-06-29 16:08:00,1.52465,1.52495,1.52455,1.5247,424600000.0
2009-06-29 16:09:00,1.5247,1.5249,1.5246,1.5246,626400000.0
2009-06-29 16:10:00,1.5246,1.52495,1.5246,1.52495,444800000.0
2009-06-29 16:11:00,1.52485,1.52495,1.52475,1.52485,501600000.0
2009-06-29 16:12:00,1.5249,1.525,1.52485,1.5249,571800000.0
2009-06-29 16:13:00,1.5249,1.525,1.52485,1.52495,825600003.0
2009-06-29 16:14:00,1.52495,1.52515,1.52495,1.5251,532799999.0
2009-06-29 16:15:00,1.5251,1.5255,1.5251,1.5254,375700000.0
2009-06-29 16:16:00,1.5254,1.5255,1.52535,1.5254,898600003.0
2009-06-29 16:17:00,1.5254,1.52555,1.5254,1.5254,923399984.0
2009-06-29 16:18:00,1.5254,1.52545,1.5253,1.52535,447400002.0
2009-06-29 16:19:00,1.5254,1.52545,1.5253,1.52535,499000001.0
2009-06-29 16:20:00,1.52535,1.52545,1.5253,1.5253,509400000.0
2009-06-29 16:21:00,1.5254,1.52545,1.52525,1.5253,934000003.0
2009-06-29 16:22:00,1.5253,1.5254,1.52525,1.52525,881600000.0
2009-06-29 16:23:00,1.52525,1.5254,1.52515,1.52525,620800000.0
2009-06-29 16:24:00,1.52525,1.52575,1.5252,1.5255,710800000.0
2009-06-29 16:25:00,1.5255,1.52585,1.5254,1.5256,605600000.0
2009-06-29 16:26:00,1.5256,1.5256,1.5251,1.5255,769200000.0
2009-06-29 16:27:00,1.52545,1.52565,1.5253,1.5256,686800000.0
2009-06-29 16:28:00,1.5256,1.5257,1.5252,1.5253,648600000.0
2009-06-29 16:29:00,1.5253,1.5255,1.5253,1.52535,618600000.0
2009-06-29 16:30:00,1.52535,1.5256,1.52535,1.5255,408200000.0
2009-06-29 16:31:00,1.5255,1.5256,1.5254,1.52545,412800000.0
2009-06-29 16:32:00,1.52545,1.5256,1.5254,1.5255,337800000.0
2009-06-29 16:33:00,1.5255,1.52555,1.5254,1.5254,447800000.0
2009-06-29 16:34:00,1.5254,1.5255,1.5254,1.5255,253600000.0
2009-06-29 16:35:00,1.5254,1.52545,1.52535,1.52545,352199999.0
2009-06-29 16:36:00,1.52545,1.5255,1.5252,1.5252,319000000.0
2009-06-29 16:37:00,1.5252,1.5253,1.525,1.525,676999999.0
2009-06-29 16:38:00,1.525,1.5251,1.5249,1.525,378000000.0
2009-06-29 16:39:00,1.525,1.5252,1.5249,1.52515,443000000.0
2009-06-29 16:40:00,1.5252,1.5253,1.5249,1.525,465400000.0
2009-06-29 16:41:00,1.52495,1.5251,1.5249,1.5249,533000000.0
2009-06-29 16:42:00,1.52495,1.525,1.5249,1.52495,706399999.0
2009-06-29 16:43:00,1.52495,1.52495,1.5247,1.5247,535800000.0
2009-06-29 16:44:00,1.5248,1.5251,1.52475,1.5251,308299999.0
2009-06-29 16:45:00,1.5251,1.5251,1.52485,1.525,291800000.0
2009-06-29 16:46:00,1.525,1.5251,1.5247,1.5249,296400000.0
2009-06-29 16:47:00,1.5249,1.52495,1.5245,1.5247,247000000.0
2009-06-29 16:48:00,1.5247,1.5248,1.5247,1.5247,476000000.0
2009-06-29 16:49:00,1.5247,1.5251,1.5247,1.5249,692600000.0
2009-06-29 16:50:00,1.525,1.52515,1.52485,1.525,486400000.0
2009-06-29 16:51:00,1.525,1.5251,1.52465,1.5247,530800000.0
2009-06-29 16:52:00,1.5247,1.52485,1.52465,1.52485,424800000.0
2009-06-29 16:53:00,1.52485,1.52505,1.52475,1.52485,296000000.0
2009-06-29 16:54:00,1.52485,1.525,1.5247,1.5249,229400000.0
2009-06-29 16:55:00,1.5249,1.5251,1.52485,1.5249,249200000.0
2009-06-29 16:56:00,1.525,1.52565,1.5249,1.52545,322000000.0
2009-06-29 16:57:00,1.52555,1.52555,1.5249,1.5251,241600000.0
2009-06-29 16:58:00,1.52505,1.5251,1.5247,1.5248,228600000.0
2009-06-29 16:59:00,1.52475,1.52485,1.52425,1.5244,532600000.0
2009-06-29 17:00:00,1.52435,1.5247,1.5243,1.5247,563000000.0
2009-06-29 17:01:00,1.5247,1.5248,1.52465,1.52475,186800000.0
2009-06-29 17:02:00,1.5247,1.5248,1.5247,1.5247,354800000.0
2009-06-29 17:03:00,1.5247,1.5249,1.5246,1.5247,435600000.0
2009-06-29 17:04:00,1.5247,1.5249,1.5247,1.52475,261600000.0
2009-06-29 17:05:00,1.5248,1.5249,1.5247,1.5247,403200000.0
2009-06-29 17:06:00,1.52475,1.52485,1.5247,1.5248,320000000.0
2009-06-29 17:07:00,1.5248,1.5248,1.52465,1.5247,644200000.0
2009-06-29 17:08:00,1.52475,1.52485,1.5247,1.5247,655000000.0
2009-06-29 17:09:00,1.5247,1.52495,1.52465,1.5248,554800000.0
2009-06-29 17:10:00,1.52475,1.5249,1.5246,1.5246,364400000.0
2009-06-29 17:11:00,1.52465,1.5247,1.5244,1.5245,638600000.0
2009-06-29 17:12:00,1.5245,1.5245,1.52435,1.5244,225200000.0
2009-06-29 17:13:00,1.5244,1.5246,1.52435,1.5246,205400000.0
2009-06-29 17:14:00,1.5246,1.5247,1.5246,1.5247,98800000.0
2009-06-29 17:15:00,1.52465,1.5247,1.52445,1.52445,395600001.0
2009-06-29 17:16:00,1.52445,1.52475,1.5243,1.52475,358200000.0
2009-06-29 17:17:00,1.52475,1.52485,1.5246,1.5247,255000000.0
2009-06-29 17:18:00,1.52475,1.525,1.52475,1.525,385300000.0
2009-06-29 17:19:00,1.52505,1.52515,1.52495,1.52495,408600000.0
2009-06-29 17:20:00,1.525,1.52515,1.5249,1.5251,557200000.0
2009-06-29 17:21:00,1.5251,1.52515,1.5249,1.52515,349800000.0
2009-06-29 17:22:00,1.52515,1.52525,1.5251,1.5252,319500000.0
2009-06-29 17:23:00,1.5252,1.5252,1.52515,1.52515,157800000.0
2009-06-29 17:24:00,1.52515,1.52525,1.52515,1.52515,210700000.0
2009-06-29 17:25:00,1.52515,1.5252,1.52515,1.52515,173400000.0
2009-06-29 17:26:00,1.52515,1.5253,1.52515,1.52515,198400000.0
2009-06-29 17:27:00,1.52515,1.52525,1.52515,1.5252,53800000.0
2009-06-29 17:28:00,1.5252,1.52525,1.525,1.52515,244600000.0
2009-06-29 17:29:00,1.52515,1.52515,1.52495,1.5251,152600000.0
2009-06-29 17:30:00,1.5251,1.5255,1.52505,1.5253,183400000.0
2009-06-29 17:31:00,1.52535,1.52565,1.52535,1.52555,210700000.0
2009-06-29 17:32:00,1.52555,1.5257,1.5254,1.52565,387800000.0
2009-06-29 17:33:00,1.52575,1.5259,1.52565,1.52585,202200000.0
2009-06-29 17:34:00,1.52585,1.5259,1.52575,1.5258,192600000.0
2009-06-29 17:35:00,1.5258,1.52595,1.52565,1.5258,426600000.0
2009-06-29 17:36:00,1.5258,1.5258,1.5256,1.52565,437400000.0
2009-06-29 17:37:00,1.52565,1.52595,1.52565,1.52585,784199996.0
2009-06-29 17:38:00,1.52585,1.52625,1.52585,1.52625,191400000.0
2009-06-29 17:39:00,1.52625,1.5263,1.52615,1.52615,521800000.0
2009-06-29 17:40:00,1.5262,1.52625,1.5258,1.52595,707800000.0
2009-06-29 17:41:00,1.52595,1.52595,1.5257,1.5257,536799997.0
2009-06-29 17:42:00,1.5257,1.52575,1.52555,1.5256,411000000.0
2009-06-29 17:43:00,1.5256,1.52575,1.52555,1.52565,725200000.0
2009-06-29 17:44:00,1.52565,1.52565,1.52505,1.52515,355200000.0
2009-06-29 17:45:00,1.52515,1.5252,1.52505,1.5252,219400000.0
2009-06-29 17:46:00,1.5252,1.52525,1.52505,1.5252,172000000.0
2009-06-29 17:47:00,1.5252,1.52525,1.5251,1.5251,158400000.0
2009-06-29 17:48:00,1.5251,1.5252,1.5251,1.5252,143200000.0
2009-06-29 17:49:00,1.5252,1.52525,1.52505,1.5252,161000000.0
2009-06-29 17:50:00,1.52515,1.52525,1.5251,1.5252,216800000.0
2009-06-29 17:51:00,1.5252,1.5253,1.5252,1.5253,38000000.0
2009-06-29 17:52:00,1.5253,1.52535,1.5253,1.5253,97400000.0
2009-06-29 17:53:00,1.5253,1.5254,1.5253,1.5253,66400000.0
2009-06-29 17:54:00,1.5253,1.52535,1.5253,1.5253,147400000.0
2009-06-29 17:55:00,1.5253,1.5254,1.5253,1.5254,96400000.0
2009-06-29 17:56:00,1.5254,1.5255,1.5253,1.52535,282800000.0
2009-06-29 17:57:00,1.52535,1.5255,1.5253,1.5255,268600000.0
2009-06-29 17:58:00,1.5255,1.5255,1.52515,1.5252,631000000.0
2009-06-29 17:59:00,1.5252,1.52545,1.5252,1.5252,538400000.0
2009-06-29 18:00:00,1.52515,1.52525,1.52505,1.52525,189200000.0
2009-06-29 18:01:00,1.5252,1.5253,1.52495,1.525,299600000.0
2009-06-29 18:02:00,1.52495,1.52495,1.52475,1.5249,277400000.0
2009-06-29 18:03:00,1.5249,1.5251,1.52485,1.52485,213200000.0
2009-06-29 18:04:00,1.52485,1.5253,1.52475,1.52505,164400000.0
2009-06-29 18:05:00,1.52515,1.5252,1.52495,1.52505,203200000.0
2009-06-29 18:06:00,1.525,1.52505,1.52485,1.52485,151800000.0
2009-06-29 18:07:00,1.52485,1.52485,1.5246,1.52465,215900000.0
2009-06-29 18:08:00,1.5247,1.5247,1.5246,1.5247,96600000.0
2009-06-29 18:09:00,1.5247,1.52505,1.5247,1.52495,165400000.0
2009-06-29 18:10:00,1.52525,1.5256,1.52525,1.5255,236600000.0
2009-06-29 18:11:00,1.5255,1.5256,1.5255,1.52555,176400000.0
2009-06-29 18:12:00,1.5256,1.5256,1.5255,1.5256,184800000.0
2009-06-29 18:13:00,1.5255,1.5255,1.5252,1.5252,189800000.0
2009-06-29 18:14:00,1.5253,1.5258,1.52525,1.5257,129800000.0
2009-06-29 18:15:00,1.5257,1.52575,1.5255,1.5257,201400000.0
2009-06-29 18:16:00,1.5257,1.5259,1.5256,1.52575,224200000.0
2009-06-29 18:17:00,1.52575,1.5258,1.52555,1.5258,180400000.0
2009-06-29 18:18:00,1.5258,1.5259,1.52575,1.5258,75200000.0
2009-06-29 18:19:00,1.5257,1.5257,1.5256,1.52565,98400000.0
2009-06-29 18:20:00,1.5257,1.52585,1.5257,1.5257,241000000.0
2009-06-29 18:21:00,1.5257,1.52585,1.5257,1.52585,231200000.0
2009-06-29 18:22:00,1.52585,1.5259,1.52575,1.5258,124200000.0
2009-06-29 18:23:00,1.5258,1.52585,1.52555,1.52585,117200000.0
2009-06-29 18:24:00,1.5259,1.5261,1.5259,1.5261,55000000.0
2009-06-29 18:25:00,1.5261,1.5262,1.526,1.5261,196199999.0
2009-06-29 18:26:00,1.5261,1.5261,1.5258,1.526,161600000.0
2009-06-29 18:27:00,1.52605,1.52605,1.5259,1.526,148400000.0
2009-06-29 18:28:00,1.526,1.52615,1.52585,1.52605,236800000.0
2009-06-29 18:29:00,1.52605,1.5261,1.52575,1.5258,92200000.0
2009-06-29 18:30:00,1.5258,1.5259,1.52575,1.52585,122600000.0
2009-06-29 18:31:00,1.5259,1.52625,1.5257,1.52625,120600000.0
2009-06-29 18:32:00,1.52615,1.5263,1.526,1.5261,137200000.0
2009-06-29 18:33:00,1.5261,1.5262,1.52595,1.5262,75600000.0
2009-06-29 18:34:00,1.5261,1.52635,1.52605,1.52615,125200000.0
2009-06-29 18:35:00,1.52615,1.52625,1.52605,1.52605,185600000.0
2009-06-29 18:36:00,1.52605,1.52615,1.52595,1.5261,148600000.0
2009-06-29 18:37:00,1.52605,1.5262,1.526,1.526,210400000.0
2009-06-29 18:38:00,1.526,1.5261,1.526,1.5261,54800000.0
2009-06-29 18:39:00,1.52615,1.5262,1.52615,1.52615,116200000.0
2009-06-29 18:40:00,1.52615,1.5262,1.52605,1.52605,189000000.0
2009-06-29 18:41:00,1.5261,1.5262,1.526,1.52605,117400000.0
2009-06-29 18:42:00,1.5261,1.5263,1.52605,1.52625,58600000.0
2009-06-29 18:43:00,1.52625,1.5263,1.52615,1.52615,68600000.0
2009-06-29 18:44:00,1.52615,1.52635,1.52615,1.5262,151200000.0
2009-06-29 18:45:00,1.5262,1.5263,1.52615,1.52625,177200000.0
2009-06-29 18:46:00,1.5262,1.5263,1.5262,1.5263,103600000.0
2009-06-29 18:47:00,1.5263,1.5264,1.52615,1.52615,245000000.0
2009-06-29 18:48:00,1.5262,1.5262,1.52615,1.5262,260200000.0
2009-06-29 18:49:00,1.5262,1.5262,1.5261,1.5261,80600000.0
2009-06-29 18:50:00,1.5261,1.5263,1.5261,1.5262,89200000.0
2009-06-29 18:51:00,1.5262,1.5263,1.52615,1.5262,125400000.0
2009-06-29 18:52:00,1.5262,1.5262,1.5261,1.5262,64000000.0
2009-06-29 18:53:00,1.52615,1.5262,1.5261,1.5262,22800000.0
2009-06-29 18:54:00,1.5262,1.5263,1.5261,1.52615,69400000.0
2009-06-29 18:55:00,1.52615,1.5262,1.5261,1.5262,103200000.0
2009-06-29 18:56:00,1.5261,1.5263,1.5261,1.52615,51800000.0
2009-06-29 18:57:00,1.5262,1.5263,1.5261,1.5262,50000000.0
2009-06-29 18:58:00,1.5261,1.52625,1.5261,1.5262,104800000.0
2009-06-29 18:59:00,1.52625,1.52635,1.5261,1.52635,85000000.0
2009-06-29 19:00:00,1.52635,1.52635,1.52615,1.5263,163000000.0
2009-06-29 19:01:00,1.5263,1.5264,1.52605,1.5262,205600000.0
2009-06-29 19:02:00,1.52625,1.5264,1.5261,1.52635,159800000.0
2009-06-29 19:03:00,1.52635,1.52645,1.5262,1.5263,82000000.0
2009-06-29 19:04:00,1.5263,1.5263,1.5262,1.5262,101600000.0
2009-06-29 19:05:00,1.5262,1.5264,1.5262,1.52625,75000000.0
2009-06-29 19:06:00,1.52625,1.52635,1.5262,1.5263,79200000.0
2009-06-29 19:07:00,1.5263,1.5263,1.5263,1.5263,38400000.0
2009-06-29 19:08:00,1.5263,1.5264,1.52615,1.52615,179000000.0
2009-06-29 19:09:00,1.5261,1.5263,1.5261,1.52625,77200000.0
2009-06-29 19:10:00,1.5264,1.52655,1.52615,1.5265,220600000.0
2009-06-29 19:11:00,1.5265,1.5266,1.5263,1.52655,237800000.0
2009-06-29 19:12:00,1.52655,1.5266,1.52625,1.52635,301200000.0
2009-06-29 19:13:00,1.52635,1.52645,1.5262,1.5262,152400000.0
2009-06-29 19:14:00,1.5262,1.52635,1.52605,1.5263,199000000.0
2009-06-29 19:15:00,1.5263,1.5263,1.52605,1.5263,306800000.0
2009-06-29 19:16:00,1.5263,1.52635,1.5262,1.52625,193200000.0
2009-06-29 19:17:00,1.52625,1.52655,1.52625,1.5265,104000000.0
2009-06-29 19:18:00,1.5265,1.5265,1.52595,1.5261,162600000.0
2009-06-29 19:19:00,1.5261,1.5261,1.52595,1.5261,135000000.0
2009-06-29 19:20:00,1.526,1.5262,1.5259,1.5261,101600000.0
2009-06-29 19:21:00,1.52605,1.5261,1.52595,1.526,50000000.0
2009-06-29 19:22:00,1.526,1.5262,1.526,1.52605,138800000.0
2009-06-29 19:23:00,1.52605,1.52615,1.52595,1.5261,102600000.0
2009-06-29 19:24:00,1.52615,1.5262,1.52605,1.52615,138600000.0
2009-06-29 19:25:00,1.52615,1.5263,1.52615,1.5262,173400000.0
2009-06-29 19:26:00,1.5262,1.5262,1.52575,1.52615,110000000.0
2009-06-29 19:27:00,1.52615,1.52615,1.52605,1.52605,54800000.0
2009-06-29 19:28:00,1.5261,1.5261,1.5259,1.52605,96200000.0
2009-06-29 19:29:00,1.5259,1.5262,1.52585,1.52595,179000000.0
2009-06-29 19:30:00,1.52595,1.5261,1.52585,1.5259,156400000.0
2009-06-29 19:31:00,1.5259,1.52605,1.5255,1.52555,213400000.0
2009-06-29 19:32:00,1.5256,1.52565,1.52545,1.52565,161600000.0
2009-06-29 19:33:00,1.5256,1.5256,1.52555,1.5256,31800000.0
2009-06-29 19:34:00,1.5256,1.52565,1.5255,1.5255,152600000.0
2009-06-29 19:35:00,1.5255,1.52555,1.5255,1.5255,25800000.0
2009-06-29 19:36:00,1.52555,1.52555,1.52545,1.5255,45200000.0
2009-06-29 19:37:00,1.5255,1.5256,1.52545,1.52545,61600000.0
2009-06-29 19:38:00,1.52545,1.52555,1.52545,1.5255,81000000.0
2009-06-29 19:39:00,1.5255,1.5255,1.52545,1.52545,22600000.0
2009-06-29 19:40:00,1.52545,1.52555,1.5254,1.52545,30800000.0
2009-06-29 19:41:00,1.52545,1.5255,1.52535,1.5254,148200000.0
2009-06-29 19:42:00,1.5254,1.5254,1.5252,1.5252,129800000.0
2009-06-29 19:43:00,1.5252,1.52525,1.5251,1.5252,317800000.0
2009-06-29 19:44:00,1.5251,1.52565,1.5251,1.5256,331200000.0
2009-06-29 19:45:00,1.52555,1.5258,1.5255,1.5256,301200000.0
2009-06-29 19:46:00,1.5256,1.52565,1.5255,1.5255,102800000.0
2009-06-29 19:47:00,1.52555,1.5256,1.5246,1.5246,249100000.0
2009-06-29 19:48:00,1.52465,1.52485,1.5243,1.5243,177200000.0
2009-06-29 19:49:00,1.5243,1.52455,1.52425,1.52435,190400000.0
2009-06-29 19:50:00,1.52435,1.52435,1.52405,1.52415,271400000.0
2009-06-29 19:51:00,1.5241,1.52425,1.52395,1.5241,187000000.0
2009-06-29 19:52:00,1.5241,1.5242,1.5239,1.52405,226800000.0
2009-06-29 19:53:00,1.5242,1.52425,1.524,1.524,305200000.0
2009-06-29 19:54:00,1.524,1.5241,1.5239,1.5241,208200000.0
2009-06-29 19:55:00,1.5241,1.5241,1.5237,1.5237,271000001.0
2009-06-29 19:56:00,1.5238,1.5241,1.5237,1.52395,312000000.0
2009-06-29 19:57:00,1.52395,1.5243,1.52385,1.5243,195200000.0
2009-06-29 19:58:00,1.5243,1.52445,1.52405,1.52435,246000000.0
2009-06-29 19:59:00,1.52435,1.5244,1.5242,1.52425,146800000.0
2009-06-29 20:00:00,1.52425,1.52425,1.52395,1.52395,261200000.0
2009-06-29 20:01:00,1.52395,1.5242,1.5239,1.52415,160000000.0
2009-06-29 20:02:00,1.5241,1.52425,1.5241,1.5242,53000000.0
2009-06-29 20:03:00,1.52425,1.5243,1.5241,1.5241,165400000.0
2009-06-29 20:04:00,1.5241,1.52415,1.5241,1.52415,58000000.0
2009-06-29 20:05:00,1.52415,1.52415,1.5239,1.52395,119199999.0
2009-06-29 20:06:00,1.52395,1.52395,1.52365,1.5238,258199998.0
2009-06-29 20:07:00,1.5238,1.524,1.5238,1.5238,81400000.0
2009-06-29 20:08:00,1.5238,1.52395,1.5236,1.5237,365590002.0
2009-06-29 20:09:00,1.5237,1.5237,1.52365,1.5237,44600000.0
2009-06-29 20:10:00,1.5237,1.5241,1.52365,1.524,88800000.0
2009-06-29 20:11:00,1.5239,1.5241,1.52385,1.5241,82799999.0
2009-06-29 20:12:00,1.5241,1.52435,1.5241,1.52435,152800000.0
2009-06-29 20:13:00,1.52435,1.52445,1.52425,1.52435,223600003.0
2009-06-29 20:14:00,1.52435,1.52435,1.5241,1.52415,174600001.0
2009-06-29 20:15:00,1.5241,1.5244,1.5241,1.52415,322000000.0
2009-06-29 20:16:00,1.52415,1.5242,1.52415,1.52415,43400000.0
2009-06-29 20:17:00,1.52415,1.5242,1.52375,1.5241,230200000.0
2009-06-29 20:18:00,1.52405,1.5241,1.52375,1.52385,108200000.0
2009-06-29 20:19:00,1.52385,1.5242,1.52385,1.5242,65000000.0
2009-06-29 20:20:00,1.5242,1.52435,1.52415,1.5243,97600000.0
2009-06-29 20:21:00,1.52425,1.52425,1.5239,1.52415,215600000.0
2009-06-29 20:22:00,1.52415,1.52445,1.52415,1.52425,163800000.0
2009-06-29 20:23:00,1.52425,1.52425,1.5241,1.52425,108600000.0
2009-06-29 20:24:00,1.52425,1.52425,1.52415,1.5242,85600000.0
2009-06-29 20:25:00,1.5242,1.52435,1.52415,1.52435,175800000.0
2009-06-29 20:26:00,1.52435,1.52445,1.52405,1.52415,244600000.0
2009-06-29 20:27:00,1.52415,1.52425,1.52415,1.52425,99000000.0
2009-06-29 20:28:00,1.5242,1.52435,1.524,1.5241,154200000.0
2009-06-29 20:29:00,1.5241,1.5241,1.5239,1.52395,117200001.0
2009-06-29 20:30:00,1.524,1.524,1.5236,1.5237,255360000.0
2009-06-29 20:31:00,1.5237,1.5237,1.52345,1.5236,305300000.0
2009-06-29 20:32:00,1.52365,1.5237,1.5229,1.5231,212000000.0
2009-06-29 20:33:00,1.5231,1.52345,1.5231,1.52345,52000000.0
2009-06-29 20:34:00,1.5235,1.5236,1.52345,1.5236,65000000.0
2009-06-29 20:35:00,1.52365,1.5237,1.5235,1.5237,49600000.0
2009-06-29 20:36:00,1.5237,1.5238,1.52345,1.52375,119600000.0
2009-06-29 20:37:00,1.5238,1.5238,1.5236,1.5237,59800000.0
2009-06-29 20:38:00,1.5237,1.5237,1.5236,1.5237,27800000.0
2009-06-29 20:39:00,1.5237,1.5237,1.52345,1.5236,46200000.0
2009-06-29 20:40:00,1.5236,1.5236,1.5234,1.5234,53600000.0
2009-06-29 20:41:00,1.5234,1.5235,1.5234,1.52345,47200000.0
2009-06-29 20:42:00,1.52345,1.52355,1.52345,1.5235,103800000.0
2009-06-29 20:43:00,1.5235,1.5237,1.5235,1.5236,39600000.0
2009-06-29 20:44:00,1.5236,1.52385,1.5236,1.5238,42800000.0
2009-06-29 20:45:00,1.5239,1.5239,1.5238,1.5238,56000000.0
2009-06-29 20:46:00,1.52385,1.52395,1.52375,1.52375,49000000.0
2009-06-29 20:47:00,1.52375,1.52375,1.52355,1.5236,54000000.0
2009-06-29 20:48:00,1.5236,1.5236,1.52345,1.5235,89200000.0
2009-06-29 20:49:00,1.5235,1.5236,1.5235,1.5236,57800000.0
2009-06-29 20:50:00,1.5236,1.5236,1.5236,1.5236,23400000.0
2009-06-29 20:51:00,1.5236,1.5241,1.5236,1.5241,106600000.0
2009-06-29 20:52:00,1.5241,1.5241,1.524,1.524,32000000.0
2009-06-29 20:53:00,1.5241,1.5241,1.52355,1.5237,171200000.0
2009-06-29 20:54:00,1.5237,1.5238,1.52355,1.5236,153000000.0
2009-06-29 20:55:00,1.5236,1.52405,1.5236,1.524,85000000.0
2009-06-29 20:56:00,1.524,1.5241,1.5237,1.524,79000000.0
2009-06-29 20:57:00,1.524,1.524,1.5239,1.524,80600000.0
2009-06-29 20:58:00,1.524,1.524,1.52375,1.52375,194800000.0
2009-06-29 20:59:00,1.52365,1.5237,1.5236,1.5237,145000000.0
2009-06-29 21:00:00,1.52365,1.52385,1.52355,1.52375,112000000.0
2009-06-29 21:01:00,1.5238,1.52385,1.52375,1.5238,107200000.0
2009-06-29 21:02:00,1.5237,1.52385,1.5237,1.5238,94200000.0
2009-06-29 21:03:00,1.52385,1.5245,1.5238,1.5245,40200000.0
2009-06-29 21:04:00,1.52455,1.5252,1.52445,1.5252,276200000.0
2009-06-29 21:05:00,1.52515,1.52535,1.52495,1.5253,361800000.0
2009-06-29 21:06:00,1.5253,1.5255,1.5252,1.5255,174600000.0
2009-06-29 21:07:00,1.5255,1.5256,1.52545,1.52545,202200000.0
2009-06-29 21:08:00,1.52545,1.5256,1.5252,1.5254,178400000.0
2009-06-29 21:09:00,1.5253,1.52535,1.52525,1.52535,75800000.0
2009-06-29 21:10:00,1.5254,1.5254,1.52525,1.52525,103200000.0
2009-06-29 21:11:00,1.5253,1.52545,1.52525,1.52525,60600000.0
2009-06-29 21:12:00,1.5251,1.52535,1.5251,1.52525,97800000.0
2009-06-29 21:13:00,1.52525,1.52525,1.5252,1.52525,34000000.0
2009-06-29 21:14:00,1.5252,1.52525,1.52515,1.52525,30000000.0
2009-06-29 21:15:00,1.52525,1.52525,1.52505,1.52505,24200000.0
2009-06-29 21:16:00,1.5251,1.5251,1.525,1.52505,115800000.0
2009-06-29 21:17:00,1.5251,1.52525,1.52485,1.5249,140600000.0
2009-06-29 21:18:00,1.52485,1.5251,1.52475,1.5251,58000000.0
2009-06-29 21:19:00,1.52515,1.52525,1.5251,1.5252,32400000.0
2009-06-29 21:20:00,1.5252,1.52525,1.52515,1.5252,49000000.0
2009-06-29 21:21:00,1.5252,1.5252,1.52515,1.5252,16800000.0
2009-06-29 21:22:00,1.52535,1.52545,1.52525,1.52525,108600000.0
2009-06-29 21:23:00,1.52525,1.52525,1.5252,1.52525,66400000.0
2009-06-29 21:24:00,1.52525,1.52535,1.52515,1.5253,47200000.0
2009-06-29 21:25:00,1.52535,1.52565,1.5253,1.52535,94300000.0
2009-06-29 21:26:00,1.52535,1.52535,1.5251,1.5251,55800000.0
2009-06-29 21:27:00,1.52505,1.52545,1.5249,1.525,153800000.0
2009-06-29 21:28:00,1.525,1.52525,1.52495,1.5251,66200000.0
2009-06-29 21:29:00,1.5251,1.52525,1.5251,1.5252,21600000.0
2009-06-29 21:30:00,1.52525,1.52525,1.52505,1.5251,38600000.0
2009-06-29 21:31:00,1.5251,1.52525,1.525,1.52525,39000000.0
2009-06-29 21:32:00,1.5252,1.5253,1.525,1.52505,65200000.0
2009-06-29 21:33:00,1.5251,1.52515,1.52505,1.5251,25000000.0
2009-06-29 21:34:00,1.52505,1.5251,1.525,1.525,49800000.0
2009-06-29 21:35:00,1.52505,1.5252,1.5249,1.5249,95700000.0
2009-06-29 21:36:00,1.52495,1.525,1.5249,1.525,51800000.0
2009-06-29 21:37:00,1.525,1.5251,1.5246,1.52465,103000000.0
2009-06-29 21:38:00,1.52465,1.5247,1.5245,1.52455,78800000.0
2009-06-29 21:39:00,1.52455,1.5246,1.52445,1.52445,41800000.0
2009-06-29 21:40:00,1.52445,1.52455,1.52415,1.52455,266000000.0
2009-06-29 21:41:00,1.52455,1.5247,1.52445,1.5247,157800000.0
2009-06-29 21:42:00,1.5247,1.5248,1.5247,1.52475,37000000.0
2009-06-29 21:43:00,1.52475,1.5248,1.5247,1.5247,61600000.0
2009-06-29 21:44:00,1.5247,1.52485,1.5247,1.5248,79000000.0
2009-06-29 21:45:00,1.5248,1.5251,1.5246,1.5248,149600000.0
2009-06-29 21:46:00,1.52475,1.52485,1.52475,1.5248,102000000.0
2009-06-29 21:47:00,1.5248,1.5249,1.5248,1.5248,95000000.0
2009-06-29 21:48:00,1.5248,1.5248,1.5246,1.5248,24000000.0
2009-06-29 21:49:00,1.5248,1.5248,1.52475,1.52475,5800000.0
2009-06-29 21:50:00,1.52475,1.52475,1.5247,1.5247,21800000.0
2009-06-29 21:51:00,1.5247,1.52475,1.5247,1.5247,42400000.0
2009-06-29 21:52:00,1.5247,1.5248,1.5247,1.5248,62000000.0
2009-06-29 21:53:00,1.5248,1.5248,1.5247,1.5247,57800000.0
2009-06-29 21:54:00,1.52475,1.5248,1.5247,1.52475,68800000.0
2009-06-29 21:55:00,1.52475,1.5249,1.52475,1.52485,161200000.0
2009-06-29 21:56:00,1.52485,1.525,1.52485,1.525,59600000.0
2009-06-29 21:57:00,1.5249,1.5249,1.5247,1.5247,72600000.0
2009-06-29 21:58:00,1.5247,1.5247,1.52465,1.52465,17200000.0
2009-06-29 21:59:00,1.52465,1.5248,1.52455,1.5248,116200000.0
2009-06-29 22:00:00,1.52475,1.52475,1.5246,1.5246,85200000.0
2009-06-29 22:01:00,1.5246,1.52465,1.5246,1.52465,10200000.0
2009-06-29 22:02:00,1.52465,1.52465,1.5246,1.5246,12200000.0
2009-06-29 22:03:00,1.5246,1.5246,1.5246,1.5246,2000000.0
2009-06-29 22:04:00,1.5245,1.52455,1.52445,1.52445,138800000.0
2009-06-29 22:05:00,1.52445,1.5246,1.52445,1.5246,29800000.0
2009-06-29 22:06:00,1.5246,1.5246,1.52425,1.52425,26200000.0
2009-06-29 22:07:00,1.5243,1.5243,1.52425,1.52425,21600000.0
2009-06-29 22:08:00,1.5242,1.5243,1.5242,1.52425,16200000.0
2009-06-29 22:09:00,1.52445,1.52445,1.52445,1.52445,22200000.0
2009-06-29 22:10:00,1.52445,1.52445,1.52435,1.52445,67800000.0
2009-06-29 22:11:00,1.52445,1.5245,1.52435,1.52445,27600000.0
2009-06-29 22:12:00,1.52445,1.5245,1.52445,1.5245,12200000.0
2009-06-29 22:13:00,1.52445,1.52445,1.5244,1.52445,16400000.0
2009-06-29 22:14:00,1.52445,1.5245,1.5244,1.5245,22600000.0
2009-06-29 22:15:00,1.52445,1.5246,1.52445,1.52455,33800000.0
2009-06-29 22:16:00,1.52455,1.5246,1.52455,1.5246,22400000.0
2009-06-29 22:17:00,1.5246,1.52465,1.5246,1.52465,15800000.0
2009-06-29 22:18:00,1.52465,1.52465,1.5245,1.5245,10200000.0
2009-06-29 22:19:00,1.5245,1.5246,1.52445,1.5246,60200000.0
2009-06-29 22:20:00,1.5246,1.52475,1.52455,1.5247,61200000.0
2009-06-29 22:21:00,1.5247,1.52485,1.5247,1.52485,46600000.0
2009-06-29 22:22:00,1.52485,1.52485,1.5247,1.5248,22800000.0
2009-06-29 22:23:00,1.52485,1.5249,1.5248,1.5249,34000000.0
2009-06-29 22:24:00,1.5249,1.5251,1.5249,1.525,57800000.0
2009-06-29 22:25:00,1.525,1.525,1.5247,1.52475,29200000.0
2009-06-29 22:26:00,1.52475,1.52485,1.52475,1.52485,28200000.0
2009-06-29 22:27:00,1.52485,1.52485,1.52485,1.52485,18000000.0
2009-06-29 22:28:00,1.52485,1.5249,1.52475,1.52475,35400000.0
2009-06-29 22:29:00,1.52485,1.5249,1.52475,1.5248,34000000.0
2009-06-29 22:30:00,1.52485,1.52485,1.5248,1.5248,12000000.0
2009-06-29 22:31:00,1.52475,1.5248,1.52475,1.5248,8000000.0
2009-06-29 22:32:00,1.5247,1.52495,1.5247,1.5249,37600000.0
2009-06-29 22:33:00,1.52475,1.5249,1.52475,1.5249,28800000.0
2009-06-29 22:34:00,1.52485,1.52485,1.52485,1.52485,8000000.0
2009-06-29 22:35:00,1.52475,1.5249,1.52475,1.5249,55599998.0
2009-06-29 22:36:00,1.5249,1.52495,1.5249,1.52495,66000000.0
2009-06-29 22:37:00,1.525,1.5251,1.525,1.5251,14400000.0
2009-06-29 22:38:00,1.5251,1.5251,1.52495,1.525,24600000.0
2009-06-29 22:39:00,1.525,1.5251,1.525,1.52505,32400000.0
2009-06-29 22:40:00,1.52505,1.52505,1.52505,1.52505,1400000.0
2009-06-29 22:41:00,1.525,1.52505,1.525,1.52505,6200000.0
2009-06-29 22:42:00,1.52505,1.52505,1.525,1.525,16400000.0
2009-06-29 22:43:00,1.52505,1.5251,1.5246,1.52485,63600002.0
2009-06-29 22:44:00,1.52485,1.5249,1.52485,1.5249,9200000.0
2009-06-29 22:45:00,1.5249,1.5249,1.52485,1.52485,15000000.0
2009-06-29 22:46:00,1.52485,1.52485,1.52485,1.52485,4200000.0
2009-06-29 22:47:00,1.52485,1.52485,1.5248,1.52485,16200000.0
2009-06-29 22:48:00,1.5249,1.5249,1.52485,1.5249,6200000.0
2009-06-29 22:49:00,1.52485,1.52485,1.5248,1.52485,20600000.0
2009-06-29 22:50:00,1.5249,1.5249,1.52485,1.52485,17600000.0
2009-06-29 22:51:00,1.52485,1.5249,1.52485,1.5249,14000000.0
2009-06-29 22:52:00,1.52485,1.52495,1.5248,1.52485,23600000.0
2009-06-29 22:53:00,1.5248,1.5248,1.5248,1.5248,16000000.0
2009-06-29 22:54:00,1.5248,1.5248,1.5248,1.5248,5600000.0
2009-06-29 22:55:00,1.5248,1.5248,1.5248,1.5248,1400000.0
2009-06-29 22:56:00,1.5248,1.5248,1.5248,1.5248,14000000.0
2009-06-29 22:57:00,1.5248,1.5248,1.5248,1.5248,8400000.0
2009-06-29 22:58:00,1.5248,1.5248,1.52435,1.52445,35399999.0
2009-06-29 22:59:00,1.52445,1.52445,1.52375,1.524,73400000.0
2009-06-29 23:00:00,1.52415,1.52415,1.52395,1.52395,4200000.0
2009-06-29 23:01:00,1.52406,1.5245,1.52388,1.52418,36600000.0
2009-06-29 23:02:00,1.5246,1.5246,1.5246,1.5246,2000000.0
2009-06-29 23:03:00,1.52437,1.52472,1.52408,1.52472,203600000.0
2009-06-29 23:04:00,1.52375,1.52375,1.5237,1.5237,4000000.0
2009-06-29 23:05:00,1.52365,1.52425,1.52365,1.5241,53200000.0
2009-06-29 23:06:00,1.5242,1.5242,1.5238,1.5241,24800000.0
2009-06-29 23:07:00,1.5241,1.5243,1.5241,1.52425,12600000.0
2009-06-29 23:08:00,1.52425,1.5243,1.5242,1.5243,8000000.0
2009-06-29 23:09:00,1.52425,1.52425,1.52415,1.52415,6000000.0
2009-06-29 23:10:00,1.5239,1.5241,1.5239,1.5241,10000000.0
2009-06-29 23:11:00,1.52415,1.52485,1.52385,1.52475,43000000.0
2009-06-29 23:12:00,1.5248,1.52535,1.5248,1.5251,30800000.0
2009-06-29 23:13:00,1.5251,1.5251,1.52475,1.52485,16200000.0
2009-06-29 23:14:00,1.52485,1.52495,1.5247,1.52495,30000000.0
2009-06-29 23:15:00,1.52495,1.5252,1.52485,1.52495,20300000.0
2009-06-29 23:16:00,1.52495,1.525,1.52465,1.5247,12000000.0
2009-06-29 23:17:00,1.5247,1.5247,1.5246,1.5246,38400000.0
2009-06-29 23:18:00,1.5246,1.5246,1.5246,1.5246,4000000.0
2009-06-29 23:19:00,1.5246,1.52465,1.5246,1.52465,6000000.0
2009-06-29 23:20:00,1.52465,1.52475,1.52465,1.5247,26800000.0
2009-06-29 23:21:00,1.5247,1.5247,1.5247,1.5247,23600000.0
2009-06-29 23:22:00,1.5247,1.5247,1.5247,1.5247,2000000.0
2009-06-29 23:23:00,1.52465,1.52465,1.5245,1.5245,12000000.0
2009-06-29 23:24:00,1.52445,1.5245,1.52445,1.5245,10800000.0
2009-06-29 23:25:00,1.5245,1.5245,1.5244,1.5244,8000000.0
2009-06-29 23:26:00,1.5243,1.5243,1.5243,1.5243,54399999.0
2009-06-29 23:27:00,1.52432,1.52432,1.52412,1.52412,20600000.0
2009-06-29 23:28:00,1.52433,1.52433,1.5241,1.5241,16000000.0
2009-06-29 23:29:00,1.52435,1.52435,1.5243,1.5243,67799999.0
2009-06-29 23:30:00,1.5243,1.5243,1.52415,1.52415,25600000.0
2009-06-29 23:31:00,1.5241,1.52425,1.5241,1.52425,19600000.0
2009-06-29 23:32:00,1.5243,1.52445,1.5243,1.52445,6000000.0
2009-06-29 23:33:00,1.5246,1.52475,1.5246,1.5247,12600000.0
2009-06-29 23:34:00,1.5246,1.5248,1.5246,1.5248,21199999.0
2009-06-29 23:35:00,1.52485,1.52485,1.5248,1.5248,65200000.0
2009-06-29 23:36:00,1.5248,1.5248,1.52465,1.52465,22800000.0
2009-06-29 23:37:00,1.5249,1.5249,1.52435,1.52475,35400000.0
2009-06-29 23:38:00,1.52485,1.5249,1.5248,1.5248,25600000.0
2009-06-29 23:39:00,1.5248,1.5248,1.52475,1.5248,16600000.0
2009-06-29 23:40:00,1.5248,1.5249,1.5248,1.5249,14400000.0
2009-06-29 23:41:00,1.5249,1.5251,1.5249,1.525,24000000.0
2009-06-29 23:42:00,1.52456,1.5247,1.52454,1.5247,19200000.0
2009-06-29 23:43:00,1.525,1.525,1.525,1.525,4600000.0
2009-06-29 23:44:00,1.525,1.525,1.5249,1.5249,7400000.0
2009-06-29 23:45:00,1.5249,1.5249,1.5249,1.5249,3000000.0
2009-06-29 23:46:00,1.5249,1.5249,1.5249,1.5249,2200000.0
2009-06-29 23:47:00,1.52478,1.52484,1.52465,1.52465,140000000.0
2009-06-29 23:48:00,1.5249,1.5249,1.5249,1.5249,2400000.0
2009-06-29 23:49:00,1.52482,1.52482,1.52458,1.52458,40200000.0
2009-06-29 23:50:00,1.52477,1.52483,1.52477,1.52483,14800000.0
2009-06-29 23:51:00,1.5249,1.5249,1.5248,1.5249,20000000.0
2009-06-29 23:52:00,1.52455,1.52466,1.52455,1.52466,16000000.0
2009-06-29 23:53:00,1.52467,1.52467,1.52447,1.52447,21000000.0
2009-06-29 23:54:00,1.5249,1.525,1.5249,1.52495,12400000.0
2009-06-29 23:55:00,1.52485,1.5249,1.5248,1.5249,37800000.0
2009-06-29 23:56:00,1.52485,1.5249,1.52485,1.5249,10200000.0
2009-06-29 23:57:00,1.52495,1.52525,1.52485,1.52525,28000000.0
2009-06-29 23:58:00,1.5252,1.5252,1.52515,1.52515,12200000.0
2009-06-29 23:59:00,1.5252,1.5252,1.5247,1.5248,47800000.0
2009-06-30 00:00:00,1.5248,1.5248,1.5247,1.5248,27200000.0
2009-06-30 00:01:00,1.52485,1.5249,1.52465,1.5247,231000000.0
2009-06-30 00:02:00,1.5247,1.5248,1.52465,1.52475,240200000.0
2009-06-30 00:03:00,1.52459,1.52462,1.52443,1.52443,125800000.0
2009-06-30 00:04:00,1.5247,1.52475,1.52465,1.5247,19000000.0
2009-06-30 00:05:00,1.52475,1.52475,1.52465,1.52465,16600000.0
2009-06-30 00:06:00,1.52465,1.52475,1.5246,1.52475,176400000.0
2009-06-30 00:07:00,1.5247,1.5249,1.5243,1.5244,380200000.0
2009-06-30 00:08:00,1.5244,1.5248,1.52435,1.5244,194200000.0
2009-06-30 00:09:00,1.5244,1.5245,1.5244,1.5245,32800000.0
2009-06-30 00:10:00,1.5245,1.52455,1.5245,1.52455,28200000.0
2009-06-30 00:11:00,1.52455,1.52465,1.52445,1.52455,62000000.0
2009-06-30 00:12:00,1.5245,1.5246,1.5245,1.5246,17800000.0
2009-06-30 00:13:00,1.52453,1.52459,1.52449,1.52452,307400001.0
2009-06-30 00:14:00,1.52417,1.5245,1.52417,1.5245,240200000.0
2009-06-30 00:15:00,1.52455,1.52485,1.52455,1.52485,94800000.0
2009-06-30 00:16:00,1.52465,1.5248,1.52445,1.5245,332600000.0
2009-06-30 00:17:00,1.5245,1.52455,1.5245,1.52455,12400000.0
2009-06-30 00:18:00,1.52453,1.52463,1.52453,1.52463,160799999.0
2009-06-30 00:19:00,1.52455,1.5246,1.5245,1.5245,35800000.0
2009-06-30 00:20:00,1.5245,1.52455,1.5245,1.52455,12600000.0
2009-06-30 00:21:00,1.52465,1.5247,1.52465,1.5247,5400000.0
2009-06-30 00:22:00,1.5247,1.52475,1.52465,1.52465,47000000.0
2009-06-30 00:23:00,1.52475,1.52475,1.52475,1.52475,16000000.0
2009-06-30 00:24:00,1.52433,1.52463,1.52433,1.52463,151600000.0
2009-06-30 00:25:00,1.5248,1.5248,1.52475,1.52475,63600000.0
2009-06-30 00:26:00,1.52475,1.52475,1.52475,1.52475,4800000.0
2009-06-30 00:27:00,1.52475,1.5248,1.5246,1.5247,43200000.0
2009-06-30 00:28:00,1.5247,1.5247,1.5246,1.5247,24000000.0
2009-06-30 00:29:00,1.5245,1.52455,1.52435,1.52435,89800000.0
2009-06-30 00:30:00,1.52435,1.5244,1.52435,1.5244,24200000.0
2009-06-30 00:31:00,1.52435,1.52435,1.52405,1.5241,208400000.0
2009-06-30 00:32:00,1.52415,1.5245,1.52415,1.5245,19400000.0
2009-06-30 00:33:00,1.52455,1.52455,1.52455,1.52455,1000000.0
2009-06-30 00:34:00,1.5245,1.5245,1.5245,1.5245,7000000.0
2009-06-30 00:35:00,1.5245,1.5245,1.5245,1.5245,10200000.0
2009-06-30 00:36:00,1.5245,1.52465,1.5245,1.52465,50400000.0
2009-06-30 00:37:00,1.52465,1.52475,1.5245,1.52475,253800000.0
2009-06-30 00:38:00,1.52475,1.52475,1.52475,1.52475,11800000.0
2009-06-30 00:39:00,1.52461,1.52484,1.52461,1.52484,102000000.0
2009-06-30 00:40:00,1.52475,1.52475,1.52475,1.52475,3000000.0
2009-06-30 00:41:00,1.5248,1.5248,1.5247,1.5248,56200000.0
2009-06-30 00:42:00,1.52485,1.52485,1.52485,1.52485,8000000.0
2009-06-30 00:43:00,1.525,1.52505,1.52495,1.52495,26600000.0
2009-06-30 00:44:00,1.52495,1.52505,1.52495,1.52505,20400000.0
2009-06-30 00:45:00,1.52505,1.5251,1.525,1.52505,29000000.0
2009-06-30 00:46:00,1.52505,1.52505,1.52505,1.52505,4800000.0
2009-06-30 00:47:00,1.52489,1.52489,1.52475,1.52475,137200000.0
2009-06-30 00:48:00,1.5249,1.52497,1.52485,1.52495,371800000.0
2009-06-30 00:49:00,1.52487,1.52493,1.52485,1.52487,191400000.0
2009-06-30 00:50:00,1.52505,1.52505,1.52505,1.52505,3200000.0
2009-06-30 00:51:00,1.52505,1.52515,1.5249,1.5249,49800000.0
2009-06-30 00:52:00,1.5249,1.52515,1.52485,1.52515,147600000.0
2009-06-30 00:53:00,1.5253,1.5253,1.52495,1.52495,100800000.0
2009-06-30 00:54:00,1.52505,1.52505,1.52505,1.52505,7200000.0
2009-06-30 00:55:00,1.52505,1.52505,1.525,1.525,9600000.0
2009-06-30 00:56:00,1.525,1.52505,1.52495,1.52505,124800000.0
2009-06-30 00:57:00,1.52495,1.52505,1.52495,1.52505,166200000.0
2009-06-30 00:58:00,1.52505,1.52505,1.52495,1.52505,36600000.0
2009-06-30 00:59:00,1.52505,1.5252,1.5246,1.5251,554000000.0
2009-06-30 01:00:00,1.5251,1.5254,1.5251,1.5253,247800000.0
2009-06-30 01:01:00,1.5253,1.5253,1.5239,1.52465,470000000.0
2009-06-30 01:02:00,1.5247,1.52545,1.52465,1.52545,678000000.0
2009-06-30 01:03:00,1.5254,1.5254,1.5248,1.5252,137200000.0
2009-06-30 01:04:00,1.5252,1.5252,1.52515,1.52515,34400000.0
2009-06-30 01:05:00,1.52515,1.5252,1.52515,1.5252,43400000.0
2009-06-30 01:06:00,1.5252,1.5252,1.52515,1.52515,24600000.0
2009-06-30 01:07:00,1.52515,1.5252,1.52515,1.52515,36200000.0
2009-06-30 01:08:00,1.5252,1.5252,1.52515,1.52515,23200000.0
2009-06-30 01:09:00,1.5252,1.5252,1.52515,1.5252,17800000.0
2009-06-30 01:10:00,1.5252,1.5252,1.5252,1.5252,16000000.0
2009-06-30 01:11:00,1.5252,1.5253,1.5252,1.52525,66200000.0
2009-06-30 01:12:00,1.5252,1.52545,1.5252,1.5253,153400000.0
2009-06-30 01:13:00,1.52525,1.52525,1.525,1.525,75600000.0
2009-06-30 01:14:00,1.52505,1.52505,1.525,1.525,87000000.0
2009-06-30 01:15:00,1.525,1.52515,1.525,1.52515,180000000.0
2009-06-30 01:16:00,1.52515,1.5252,1.52505,1.52505,126400000.0
2009-06-30 01:17:00,1.52515,1.52515,1.52505,1.52505,184000000.0
2009-06-30 01:18:00,1.5251,1.5257,1.52505,1.5253,153000000.0
2009-06-30 01:19:00,1.5253,1.52535,1.52505,1.52505,145000000.0
2009-06-30 01:20:00,1.52505,1.52535,1.52505,1.52525,103800000.0
2009-06-30 01:21:00,1.52535,1.5255,1.52525,1.52525,118600000.0
2009-06-30 01:22:00,1.52525,1.52535,1.52515,1.52515,86400000.0
2009-06-30 01:23:00,1.52515,1.5252,1.52515,1.5252,36400000.0
2009-06-30 01:24:00,1.5252,1.5253,1.52515,1.52525,196000000.0
2009-06-30 01:25:00,1.5253,1.5255,1.52515,1.52525,281400000.0
2009-06-30 01:26:00,1.5254,1.52565,1.52535,1.52545,323200000.0
2009-06-30 01:27:00,1.5255,1.5255,1.52525,1.5254,137000000.0
2009-06-30 01:28:00,1.52555,1.5256,1.52545,1.5256,51200000.0
2009-06-30 01:29:00,1.5255,1.5256,1.5255,1.5256,87200000.0
2009-06-30 01:30:00,1.5256,1.52575,1.52555,1.52555,180400000.0
2009-06-30 01:31:00,1.52565,1.5257,1.52555,1.52555,70800000.0
2009-06-30 01:32:00,1.52565,1.52565,1.52555,1.52555,16400000.0
2009-06-30 01:33:00,1.5256,1.5257,1.52545,1.52545,60200000.0
2009-06-30 01:34:00,1.52545,1.52545,1.52525,1.5253,78800000.0
2009-06-30 01:35:00,1.52545,1.5255,1.5254,1.5255,48000000.0
2009-06-30 01:36:00,1.5254,1.5256,1.5254,1.52555,100600000.0
2009-06-30 01:37:00,1.5256,1.52565,1.52535,1.52555,150800000.0
2009-06-30 01:38:00,1.5257,1.52575,1.5255,1.5255,73400000.0
2009-06-30 01:39:00,1.52555,1.52565,1.52545,1.52565,47800000.0
2009-06-30 01:40:00,1.5257,1.5258,1.5255,1.52565,195600000.0
2009-06-30 01:41:00,1.52565,1.5259,1.5256,1.52585,134000000.0
2009-06-30 01:42:00,1.5259,1.5259,1.5254,1.52555,238000000.0
2009-06-30 01:43:00,1.52555,1.5256,1.5254,1.5255,106800000.0
2009-06-30 01:44:00,1.52555,1.5256,1.5254,1.52545,185000000.0
2009-06-30 01:45:00,1.52545,1.52545,1.52535,1.52535,97200000.0
2009-06-30 01:46:00,1.5256,1.5259,1.52535,1.5257,245200000.0
2009-06-30 01:47:00,1.5257,1.52575,1.52565,1.52565,154800000.0
2009-06-30 01:48:00,1.52565,1.5257,1.52565,1.5257,89800000.0
2009-06-30 01:49:00,1.5257,1.52575,1.5257,1.52575,35600000.0
2009-06-30 01:50:00,1.52575,1.52585,1.52575,1.52575,35600000.0
2009-06-30 01:51:00,1.52575,1.52575,1.52565,1.5257,13200000.0
2009-06-30 01:52:00,1.52565,1.52565,1.52565,1.52565,13000000.0
2009-06-30 01:53:00,1.5257,1.5257,1.52555,1.52555,16800000.0
2009-06-30 01:54:00,1.5256,1.5256,1.52535,1.52535,73800000.0
2009-06-30 01:55:00,1.5254,1.52545,1.5252,1.5253,232200000.0
2009-06-30 01:56:00,1.5253,1.5253,1.52525,1.5253,62000000.0
2009-06-30 01:57:00,1.5253,1.5253,1.5252,1.52525,201400002.0
2009-06-30 01:58:00,1.52525,1.5254,1.5252,1.5253,114400001.0
2009-06-30 01:59:00,1.5253,1.5253,1.5252,1.52525,122000001.0
2009-06-30 02:00:00,1.52525,1.52535,1.5252,1.5252,440799998.0
2009-06-30 02:01:00,1.5252,1.5253,1.5252,1.5253,416800009.0
2009-06-30 02:02:00,1.5253,1.5254,1.5252,1.52525,507800000.0
2009-06-30 02:03:00,1.52525,1.52525,1.5252,1.5252,116400000.0
2009-06-30 02:04:00,1.5252,1.5252,1.5252,1.5252,18000000.0
2009-06-30 02:05:00,1.5252,1.5255,1.5252,1.5254,342600000.0
2009-06-30 02:06:00,1.5254,1.5258,1.5254,1.52565,418200001.0
2009-06-30 02:07:00,1.52565,1.5257,1.52565,1.52565,374000006.0
2009-06-30 02:08:00,1.52565,1.52575,1.52565,1.5257,136200000.0
2009-06-30 02:09:00,1.5257,1.5257,1.5257,1.5257,67200000.0
2009-06-30 02:10:00,1.5257,1.5258,1.5256,1.52565,171400000.0
2009-06-30 02:11:00,1.5257,1.5257,1.52555,1.5256,150600000.0
2009-06-30 02:12:00,1.5256,1.5257,1.5256,1.5257,153200000.0
2009-06-30 02:13:00,1.5257,1.5258,1.5257,1.5258,423200000.0
2009-06-30 02:14:00,1.5258,1.526,1.52575,1.52595,382200000.0
2009-06-30 02:15:00,1.52585,1.5259,1.5256,1.5257,205200000.0
2009-06-30 02:16:00,1.5257,1.52575,1.5254,1.5255,278600000.0
2009-06-30 02:17:00,1.5255,1.5256,1.5252,1.5253,448600000.0
2009-06-30 02:18:00,1.5253,1.52535,1.5253,1.5253,268200000.0
2009-06-30 02:19:00,1.5253,1.5253,1.5253,1.5253,256200000.0
2009-06-30 02:20:00,1.5253,1.5253,1.5252,1.5253,276400000.0
2009-06-30 02:21:00,1.5253,1.5253,1.5252,1.5253,152600000.0
2009-06-30 02:22:00,1.5253,1.5253,1.5252,1.5253,90200000.0
2009-06-30 02:23:00,1.5253,1.52535,1.5253,1.5253,45200000.0
2009-06-30 02:24:00,1.52545,1.5255,1.5252,1.5253,231600000.0
2009-06-30 02:25:00,1.5253,1.5253,1.52515,1.5252,142200000.0
2009-06-30 02:26:00,1.5252,1.5252,1.5252,1.5252,255000000.0
2009-06-30 02:27:00,1.5252,1.5252,1.5252,1.5252,81200000.0
2009-06-30 02:28:00,1.52505,1.52515,1.525,1.52515,81000000.0
2009-06-30 02:29:00,1.52515,1.52515,1.52505,1.52515,165000000.0
2009-06-30 02:30:00,1.52515,1.52515,1.5251,1.52515,96400000.0
2009-06-30 02:31:00,1.5252,1.5252,1.5251,1.52515,46200000.0
2009-06-30 02:32:00,1.52515,1.5252,1.5251,1.52515,52200000.0
2009-06-30 02:33:00,1.5252,1.5252,1.52515,1.52515,13800000.0
2009-06-30 02:34:00,1.52515,1.52515,1.5251,1.52515,55000000.0
2009-06-30 02:35:00,1.52515,1.5254,1.52515,1.5254,237000000.0
2009-06-30 02:36:00,1.5254,1.5255,1.5254,1.52545,41600000.0
2009-06-30 02:37:00,1.5255,1.5256,1.5254,1.5254,149800000.0
2009-06-30 02:38:00,1.5254,1.5255,1.5254,1.52545,288400000.0
2009-06-30 02:39:00,1.52545,1.52545,1.52515,1.52525,197200000.0
2009-06-30 02:40:00,1.52525,1.52525,1.5252,1.5252,186800000.0
2009-06-30 02:41:00,1.5252,1.52545,1.5252,1.52545,157200000.0
2009-06-30 02:42:00,1.52545,1.5256,1.52545,1.5256,148800000.0
2009-06-30 02:43:00,1.52555,1.5257,1.5255,1.5256,322600000.0
2009-06-30 02:44:00,1.5256,1.5256,1.52555,1.52555,71200000.0
2009-06-30 02:45:00,1.52565,1.52565,1.52545,1.52545,170400000.0
2009-06-30 02:46:00,1.52545,1.52565,1.52545,1.5256,237800000.0
2009-06-30 02:47:00,1.52565,1.52565,1.52545,1.52545,115200000.0
2009-06-30 02:48:00,1.52545,1.5255,1.52545,1.5255,124400000.0
2009-06-30 02:49:00,1.52545,1.5255,1.5254,1.5254,142600000.0
2009-06-30 02:50:00,1.5254,1.5254,1.52535,1.5254,139800000.0
2009-06-30 02:51:00,1.5254,1.52565,1.5254,1.52565,215800000.0
2009-06-30 02:52:00,1.5256,1.52565,1.5255,1.52555,187200000.0
2009-06-30 02:53:00,1.5255,1.5256,1.5255,1.5255,193200000.0
2009-06-30 02:54:00,1.52555,1.52555,1.5253,1.5253,161200000.0
2009-06-30 02:55:00,1.5253,1.52565,1.5252,1.52555,475400001.0
2009-06-30 02:56:00,1.5256,1.5256,1.5253,1.52555,396200000.0
2009-06-30 02:57:00,1.5256,1.5257,1.52555,1.52565,206400000.0
2009-06-30 02:58:00,1.52565,1.5257,1.5256,1.5257,111200000.0
2009-06-30 02:59:00,1.5257,1.5257,1.5255,1.52565,177200000.0
2009-06-30 03:00:00,1.5256,1.5259,1.52555,1.52585,343800000.0
2009-06-30 03:01:00,1.52575,1.52595,1.52555,1.52575,455800000.0
2009-06-30 03:02:00,1.5258,1.52585,1.52555,1.5256,378000000.0
2009-06-30 03:03:00,1.52565,1.52565,1.5255,1.5255,461400000.0
2009-06-30 03:04:00,1.5255,1.5256,1.52545,1.5255,463000001.0
2009-06-30 03:05:00,1.5255,1.5257,1.5255,1.5256,306800001.0
2009-06-30 03:06:00,1.5256,1.5258,1.52555,1.52565,267000000.0
2009-06-30 03:07:00,1.52565,1.526,1.5256,1.52595,352199999.0
2009-06-30 03:08:00,1.52595,1.526,1.5257,1.52585,385200000.0
2009-06-30 03:09:00,1.5258,1.52595,1.5258,1.52595,136200000.0
2009-06-30 03:10:00,1.52595,1.52595,1.5257,1.5257,205800000.0
2009-06-30 03:11:00,1.5257,1.5259,1.52545,1.52555,341600000.0
2009-06-30 03:12:00,1.52565,1.52565,1.52555,1.52555,98600000.0
2009-06-30 03:13:00,1.5255,1.52555,1.5254,1.52545,298000002.0
2009-06-30 03:14:00,1.52545,1.5256,1.5254,1.52555,198600000.0
2009-06-30 03:15:00,1.5255,1.52565,1.5255,1.52555,147600000.0
2009-06-30 03:16:00,1.52555,1.5257,1.5255,1.5257,300000000.0
2009-06-30 03:17:00,1.5258,1.52585,1.5257,1.5257,135200000.0
2009-06-30 03:18:00,1.52575,1.526,1.52565,1.5257,206600000.0
2009-06-30 03:19:00,1.5257,1.5258,1.52565,1.52575,173800000.0
2009-06-30 03:20:00,1.5258,1.52585,1.5257,1.5258,108600000.0
2009-06-30 03:21:00,1.5258,1.5258,1.5257,1.5257,68600000.0
2009-06-30 03:22:00,1.5257,1.52575,1.5254,1.5256,393400001.0
2009-06-30 03:23:00,1.52565,1.52565,1.5254,1.5254,409800000.0
2009-06-30 03:24:00,1.52545,1.5255,1.52545,1.52545,117000000.0
2009-06-30 03:25:00,1.52555,1.52565,1.5255,1.5255,277200000.0
2009-06-30 03:26:00,1.5255,1.52585,1.5255,1.52585,184800000.0
2009-06-30 03:27:00,1.5258,1.5258,1.5257,1.5258,201400000.0
2009-06-30 03:28:00,1.5258,1.52595,1.5256,1.52585,441600000.0
2009-06-30 03:29:00,1.5259,1.5259,1.5257,1.5258,281800000.0
2009-06-30 03:30:00,1.52575,1.5258,1.5255,1.5256,71400000.0
2009-06-30 03:31:00,1.5256,1.5257,1.5255,1.52565,156200000.0
2009-06-30 03:32:00,1.52565,1.5258,1.52565,1.52575,184000000.0
2009-06-30 03:33:00,1.52575,1.5258,1.52565,1.52575,241600000.0
2009-06-30 03:34:00,1.52575,1.5258,1.5257,1.52575,75800000.0
2009-06-30 03:35:00,1.52575,1.5259,1.5257,1.5257,159800000.0
2009-06-30 03:36:00,1.52575,1.5259,1.5257,1.5259,210200000.0
2009-06-30 03:37:00,1.52595,1.52605,1.5259,1.526,244000000.0
2009-06-30 03:38:00,1.526,1.52615,1.52595,1.5261,104600000.0
2009-06-30 03:39:00,1.5261,1.5261,1.526,1.526,205799999.0
2009-06-30 03:40:00,1.526,1.526,1.526,1.526,279199992.0
2009-06-30 03:41:00,1.526,1.52605,1.526,1.526,178399998.0
2009-06-30 03:42:00,1.526,1.526,1.5259,1.5259,154000001.0
2009-06-30 03:43:00,1.5259,1.52595,1.5258,1.52595,288800000.0
2009-06-30 03:44:00,1.526,1.526,1.5259,1.52595,65400000.0
2009-06-30 03:45:00,1.52595,1.526,1.5259,1.52595,194000000.0
2009-06-30 03:46:00,1.52595,1.52605,1.5259,1.52605,358399999.0
2009-06-30 03:47:00,1.52605,1.5261,1.52585,1.52585,287000002.0
2009-06-30 03:48:00,1.52595,1.526,1.5258,1.5258,85800000.0
2009-06-30 03:49:00,1.5258,1.5258,1.52565,1.5257,238799999.0
2009-06-30 03:50:00,1.5257,1.52575,1.52565,1.5257,40600000.0
2009-06-30 03:51:00,1.5258,1.5258,1.52575,1.52575,9600000.0
2009-06-30 03:52:00,1.5258,1.52585,1.5257,1.52585,88600000.0
2009-06-30 03:53:00,1.52585,1.52595,1.5258,1.52585,93200000.0
2009-06-30 03:54:00,1.52585,1.5259,1.52575,1.5258,106800000.0
2009-06-30 03:55:00,1.52585,1.526,1.52575,1.5258,155600000.0
2009-06-30 03:56:00,1.52575,1.52585,1.5257,1.52575,123600000.0
2009-06-30 03:57:00,1.5258,1.5258,1.5257,1.5258,74000000.0
2009-06-30 03:58:00,1.5258,1.5258,1.5257,1.5257,54800000.0
2009-06-30 03:59:00,1.5257,1.5257,1.5257,1.5257,4000000.0
2009-06-30 04:00:00,1.5257,1.5257,1.52565,1.5257,32000000.0
2009-06-30 04:01:00,1.5257,1.5257,1.5257,1.5257,6400000.0
2009-06-30 04:02:00,1.5257,1.52575,1.5256,1.5257,42400000.0
2009-06-30 04:03:00,1.52575,1.52575,1.5256,1.52575,123200000.0
2009-06-30 04:04:00,1.52575,1.5258,1.5257,1.52575,77000000.0
2009-06-30 04:05:00,1.52565,1.5258,1.52565,1.5258,75400000.0
2009-06-30 04:06:00,1.5258,1.52585,1.5258,1.5258,18600000.0
2009-06-30 04:07:00,1.5258,1.52585,1.52575,1.52585,12600000.0
2009-06-30 04:08:00,1.5258,1.52585,1.5258,1.5258,11600000.0
2009-06-30 04:09:00,1.5256,1.52569,1.52541,1.52549,228790000.0
2009-06-30 04:10:00,1.5257,1.52575,1.5257,1.5257,38600000.0
2009-06-30 04:11:00,1.5257,1.52575,1.5256,1.52565,109800000.0
2009-06-30 04:12:00,1.5257,1.52575,1.5256,1.5257,127800000.0
2009-06-30 04:13:00,1.5256,1.52565,1.5256,1.52565,10400000.0
2009-06-30 04:14:00,1.5256,1.5257,1.52555,1.5257,101000000.0
2009-06-30 04:15:00,1.5257,1.5257,1.52555,1.52565,52200000.0
2009-06-30 04:16:00,1.5257,1.5257,1.52555,1.52565,114200000.0
2009-06-30 04:17:00,1.5257,1.5257,1.52565,1.5257,16000000.0
2009-06-30 04:18:00,1.5257,1.5257,1.5254,1.5254,100200000.0
2009-06-30 04:19:00,1.52545,1.52545,1.5254,1.5254,79600000.0
2009-06-30 04:20:00,1.5254,1.52565,1.5254,1.52565,67000000.0
2009-06-30 04:21:00,1.52565,1.52585,1.5256,1.5258,176200000.0
2009-06-30 04:22:00,1.52575,1.52605,1.52575,1.52605,56400000.0
2009-06-30 04:23:00,1.52605,1.52605,1.5258,1.5258,74400000.0
2009-06-30 04:24:00,1.52595,1.52635,1.52595,1.52625,219400000.0
2009-06-30 04:25:00,1.52625,1.52625,1.5259,1.52595,263400000.0
2009-06-30 04:26:00,1.52595,1.52595,1.52575,1.5258,147400000.0
2009-06-30 04:27:00,1.5258,1.5258,1.52575,1.52575,11200000.0
2009-06-30 04:28:00,1.52575,1.52585,1.52575,1.52585,13200000.0
2009-06-30 04:29:00,1.52585,1.52585,1.52585,1.52585,8200000.0
2009-06-30 04:30:00,1.52585,1.52585,1.5258,1.5258,13200000.0
2009-06-30 04:31:00,1.52575,1.5258,1.52575,1.5258,17000000.0
2009-06-30 04:32:00,1.52585,1.5259,1.52575,1.52575,23600000.0
2009-06-30 04:33:00,1.52575,1.52575,1.52575,1.52575,10400000.0
2009-06-30 04:34:00,1.52575,1.5258,1.52575,1.52575,79800000.0
2009-06-30 04:35:00,1.52575,1.5258,1.5256,1.52565,88400000.0
2009-06-30 04:36:00,1.52553,1.52553,1.52547,1.52547,127800000.0
2009-06-30 04:37:00,1.52565,1.52565,1.5256,1.5256,65600000.0
2009-06-30 04:38:00,1.5256,1.5256,1.52535,1.52535,229400000.0
2009-06-30 04:39:00,1.52535,1.52565,1.52535,1.5256,118200000.0
2009-06-30 04:40:00,1.52555,1.52555,1.5255,1.52555,29200000.0
2009-06-30 04:41:00,1.52555,1.52565,1.5255,1.52565,49800000.0
2009-06-30 04:42:00,1.52565,1.52585,1.52555,1.52565,181200000.0
2009-06-30 04:43:00,1.5257,1.5257,1.52555,1.5256,67000000.0
2009-06-30 04:44:00,1.5256,1.5256,1.5256,1.5256,27400000.0
2009-06-30 04:45:00,1.5256,1.52605,1.5256,1.526,65200000.0
2009-06-30 04:46:00,1.526,1.5261,1.5258,1.5261,167000000.0
2009-06-30 04:47:00,1.5261,1.5263,1.526,1.5263,551400000.0
2009-06-30 04:48:00,1.52625,1.52625,1.5261,1.5261,592200000.0
2009-06-30 04:49:00,1.5261,1.52615,1.52585,1.52605,310400000.0
2009-06-30 04:50:00,1.52605,1.5261,1.5258,1.52595,180200000.0
2009-06-30 04:51:00,1.52595,1.526,1.5258,1.5258,117800000.0
2009-06-30 04:52:00,1.5259,1.526,1.5258,1.52595,148600000.0
2009-06-30 04:53:00,1.52595,1.52605,1.5259,1.52595,106800000.0
2009-06-30 04:54:00,1.52595,1.5261,1.52585,1.5259,101000000.0
2009-06-30 04:55:00,1.5259,1.52605,1.5258,1.52595,83400000.0
2009-06-30 04:56:00,1.52595,1.52595,1.5258,1.5258,234000000.0
2009-06-30 04:57:00,1.5258,1.5258,1.52565,1.5257,34600000.0
2009-06-30 04:58:00,1.52565,1.5257,1.5256,1.52565,36800000.0
2009-06-30 04:59:00,1.52565,1.52565,1.5255,1.52565,60800000.0
2009-06-30 05:00:00,1.52565,1.52585,1.52565,1.52585,160200000.0
2009-06-30 05:01:00,1.52585,1.52585,1.5256,1.52565,71000000.0
2009-06-30 05:02:00,1.52565,1.52565,1.5255,1.5256,50600000.0
2009-06-30 05:03:00,1.52565,1.5257,1.5255,1.52555,39200000.0
2009-06-30 05:04:00,1.52555,1.5257,1.5255,1.52565,105800000.0
2009-06-30 05:05:00,1.52565,1.52565,1.52565,1.52565,28600000.0
2009-06-30 05:06:00,1.52565,1.52565,1.52555,1.52555,18000000.0
2009-06-30 05:07:00,1.52555,1.52575,1.5255,1.52565,117800000.0
2009-06-30 05:08:00,1.52565,1.52565,1.52555,1.52565,38800000.0
2009-06-30 05:09:00,1.5257,1.5257,1.5255,1.52555,52600000.0
2009-06-30 05:10:00,1.5256,1.52565,1.5255,1.52565,29200000.0
2009-06-30 05:11:00,1.52565,1.5257,1.5256,1.5257,103000000.0
2009-06-30 05:12:00,1.5257,1.52585,1.5257,1.5257,94600000.0
2009-06-30 05:13:00,1.5257,1.5257,1.52555,1.52565,103800000.0
2009-06-30 05:14:00,1.52565,1.52565,1.52505,1.52555,161400000.0
2009-06-30 05:15:00,1.52555,1.52555,1.52555,1.52555,27200000.0
2009-06-30 05:16:00,1.52555,1.5258,1.52555,1.52565,111600000.0
2009-06-30 05:17:00,1.52565,1.52585,1.52565,1.52585,22000000.0
2009-06-30 05:18:00,1.52585,1.52585,1.52585,1.52585,9200000.0
2009-06-30 05:19:00,1.52585,1.52585,1.52585,1.52585,11400000.0
2009-06-30 05:20:00,1.52577,1.52581,1.52572,1.52572,77600000.0
2009-06-30 05:21:00,1.52595,1.52595,1.52595,1.52595,2400000.0
2009-06-30 05:22:00,1.52595,1.52595,1.52595,1.52595,11200000.0
2009-06-30 05:23:00,1.52595,1.52595,1.52595,1.52595,8200000.0
2009-06-30 05:24:00,1.52595,1.52595,1.5258,1.5258,14200000.0
2009-06-30 05:25:00,1.5258,1.52585,1.52575,1.52575,31200000.0
2009-06-30 05:26:00,1.52575,1.52575,1.52565,1.52575,36600000.0
2009-06-30 05:27:00,1.52575,1.52575,1.52575,1.52575,12800000.0
2009-06-30 05:28:00,1.52585,1.52585,1.52585,1.52585,1000000.0
2009-06-30 05:29:00,1.52575,1.52585,1.52575,1.52585,9200000.0
2009-06-30 05:30:00,1.52575,1.52575,1.5256,1.52565,31200000.0
2009-06-30 05:31:00,1.52575,1.52575,1.52555,1.52565,53200000.0
2009-06-30 05:32:00,1.5256,1.5256,1.5256,1.5256,2800000.0
2009-06-30 05:33:00,1.52555,1.5256,1.52555,1.52555,79400000.0
2009-06-30 05:34:00,1.52555,1.52555,1.52545,1.5255,19000000.0
2009-06-30 05:35:00,1.52555,1.52565,1.52545,1.52565,49200000.0
2009-06-30 05:36:00,1.52565,1.5257,1.52565,1.52565,53600000.0
2009-06-30 05:37:00,1.52565,1.5257,1.52565,1.5257,14800000.0
2009-06-30 05:38:00,1.5257,1.5257,1.52555,1.52565,39800000.0
2009-06-30 05:39:00,1.52565,1.52565,1.5256,1.5256,4800000.0
2009-06-30 05:40:00,1.52565,1.52565,1.5256,1.5256,9200000.0
2009-06-30 05:41:00,1.5256,1.52565,1.5256,1.52565,19800000.0
2009-06-30 05:42:00,1.52526,1.52537,1.52521,1.52531,19400000.0
2009-06-30 05:43:00,1.5256,1.52565,1.5256,1.52565,3800000.0
2009-06-30 05:44:00,1.5256,1.52565,1.5256,1.52565,15800000.0
2009-06-30 05:45:00,1.52565,1.5257,1.52565,1.5257,7600000.0
2009-06-30 05:46:00,1.52565,1.52565,1.5256,1.52565,50400000.0
2009-06-30 05:47:00,1.52565,1.52565,1.52565,1.52565,3600000.0
2009-06-30 05:48:00,1.52565,1.5258,1.52565,1.5258,150600000.0
2009-06-30 05:49:00,1.5258,1.52585,1.5257,1.52585,140600000.0
2009-06-30 05:50:00,1.5259,1.52595,1.5259,1.52595,35400000.0
2009-06-30 05:51:00,1.52595,1.526,1.52575,1.52575,68400001.0
2009-06-30 05:52:00,1.52575,1.52575,1.5257,1.52575,9400000.0
2009-06-30 05:53:00,1.52575,1.52575,1.52575,1.52575,1200000.0
2009-06-30 05:54:00,1.52562,1.52565,1.5256,1.52563,1618800000.0
2009-06-30 05:55:00,1.52575,1.52585,1.52575,1.52575,60600000.0
2009-06-30 05:56:00,1.52585,1.52585,1.5255,1.5256,101400001.0
2009-06-30 05:57:00,1.5258,1.5258,1.52545,1.52555,269600000.0
2009-06-30 05:58:00,1.52545,1.5256,1.52545,1.5255,114000000.0
2009-06-30 05:59:00,1.52543,1.52545,1.52533,1.52535,90800000.0
2009-06-30 06:00:00,1.5255,1.5256,1.52545,1.5255,32800000.0
2009-06-30 06:01:00,1.52537,1.5254,1.52535,1.52537,36400000.0
2009-06-30 06:02:00,1.5255,1.5255,1.5255,1.5255,11600000.0
2009-06-30 06:03:00,1.5255,1.5255,1.52545,1.52545,19400000.0
2009-06-30 06:04:00,1.52545,1.5258,1.52545,1.52565,40000000.0
2009-06-30 06:05:00,1.52509,1.52533,1.52507,1.52507,31600000.0
2009-06-30 06:06:00,1.5255,1.5255,1.5255,1.5255,4000000.0
2009-06-30 06:07:00,1.5255,1.5255,1.5255,1.5255,13000000.0
2009-06-30 06:08:00,1.5255,1.5255,1.5255,1.5255,4000000.0
2009-06-30 06:09:00,1.5255,1.5255,1.5255,1.5255,3800000.0
2009-06-30 06:10:00,1.52545,1.5255,1.52545,1.52545,46000000.0
2009-06-30 06:11:00,1.52545,1.52545,1.52545,1.52545,3600000.0
2009-06-30 06:12:00,1.5253,1.52533,1.52525,1.52533,38800000.0
2009-06-30 06:13:00,1.52526,1.5253,1.52513,1.52525,42000000.0
2009-06-30 06:14:00,1.52505,1.52539,1.52505,1.52512,23600000.0
2009-06-30 06:15:00,1.5254,1.5254,1.5254,1.5254,17200000.0
2009-06-30 06:16:00,1.5254,1.5254,1.5254,1.5254,27600000.0
2009-06-30 06:17:00,1.5254,1.5255,1.5254,1.5255,32200000.0
2009-06-30 06:18:00,1.52555,1.52555,1.5255,1.52555,21600000.0
2009-06-30 06:19:00,1.52545,1.5255,1.52535,1.52535,146600000.0
2009-06-30 06:20:00,1.52535,1.5254,1.52515,1.52535,181800000.0
2009-06-30 06:21:00,1.52525,1.5255,1.52525,1.52545,61800000.0
2009-06-30 06:22:00,1.52545,1.52555,1.52545,1.52545,124400000.0
2009-06-30 06:23:00,1.52545,1.5255,1.52545,1.5255,46200000.0
2009-06-30 06:24:00,1.52545,1.5258,1.5254,1.52575,159200000.0
2009-06-30 06:25:00,1.52575,1.52585,1.52565,1.52575,242200000.0
2009-06-30 06:26:00,1.52575,1.52585,1.52575,1.5258,97000000.0
2009-06-30 06:27:00,1.52575,1.52585,1.52555,1.52555,73200000.0
2009-06-30 06:28:00,1.52555,1.52555,1.52545,1.52545,55400000.0
2009-06-30 06:29:00,1.52545,1.52555,1.52545,1.52555,377000000.0
2009-06-30 06:30:00,1.5255,1.52555,1.5255,1.5255,73200000.0
2009-06-30 06:31:00,1.52555,1.52555,1.5255,1.52555,73400000.0
2009-06-30 06:32:00,1.52555,1.5256,1.5255,1.5256,95000000.0
2009-06-30 06:33:00,1.5255,1.52565,1.52545,1.52545,206800000.0
2009-06-30 06:34:00,1.5255,1.5255,1.5252,1.52535,252000000.0
2009-06-30 06:35:00,1.52535,1.5255,1.52535,1.52535,290600000.0
2009-06-30 06:36:00,1.52535,1.5254,1.52535,1.52535,144200000.0
2009-06-30 06:37:00,1.5254,1.52555,1.5253,1.52555,134400000.0
2009-06-30 06:38:00,1.52555,1.52555,1.52545,1.52545,24000000.0
2009-06-30 06:39:00,1.52545,1.52545,1.52535,1.52535,19800000.0
2009-06-30 06:40:00,1.52545,1.5256,1.5254,1.52545,224400000.0
2009-06-30 06:41:00,1.52545,1.52545,1.5252,1.52525,272200000.0
2009-06-30 06:42:00,1.52525,1.5254,1.52525,1.52525,82600000.0
2009-06-30 06:43:00,1.52525,1.52545,1.5252,1.5253,184400000.0
2009-06-30 06:44:00,1.52535,1.5254,1.5252,1.52535,136800000.0
2009-06-30 06:45:00,1.5253,1.5255,1.5253,1.5255,139200000.0
2009-06-30 06:46:00,1.52545,1.52545,1.52525,1.52525,64400000.0
2009-06-30 06:47:00,1.5253,1.5255,1.5253,1.52535,53600000.0
2009-06-30 06:48:00,1.52535,1.52535,1.52505,1.5253,192600000.0
2009-06-30 06:49:00,1.5253,1.5253,1.52515,1.52515,76800000.0
2009-06-30 06:50:00,1.52515,1.52535,1.52515,1.52515,114200000.0
2009-06-30 06:51:00,1.5252,1.52525,1.5249,1.52495,413800000.0
2009-06-30 06:52:00,1.52505,1.5251,1.52495,1.52495,305400000.0
2009-06-30 06:53:00,1.525,1.5251,1.52495,1.52505,129200000.0
2009-06-30 06:54:00,1.52505,1.52505,1.525,1.52505,51200000.0
2009-06-30 06:55:00,1.52505,1.52515,1.52505,1.5251,56600000.0
2009-06-30 06:56:00,1.5251,1.52525,1.52495,1.52495,72400000.0
2009-06-30 06:57:00,1.525,1.52515,1.525,1.52515,29600000.0
2009-06-30 06:58:00,1.52515,1.52515,1.5251,1.52515,21400000.0
2009-06-30 06:59:00,1.5251,1.52535,1.5251,1.5252,166000000.0
2009-06-30 07:00:00,1.5252,1.52525,1.52505,1.52505,69000000.0
2009-06-30 07:01:00,1.52505,1.52525,1.52505,1.5252,81000000.0
2009-06-30 07:02:00,1.5252,1.5252,1.5252,1.5252,119000000.0
2009-06-30 07:03:00,1.5252,1.52535,1.5252,1.52535,174800000.0
2009-06-30 07:04:00,1.52545,1.5255,1.52535,1.5254,152400000.0
2009-06-30 07:05:00,1.52545,1.5255,1.5254,1.52545,87600000.0
2009-06-30 07:06:00,1.52545,1.52555,1.52545,1.5255,80200000.0
2009-06-30 07:07:00,1.5255,1.52555,1.5255,1.5255,45800000.0
2009-06-30 07:08:00,1.52555,1.52595,1.52555,1.5257,263700000.0
2009-06-30 07:09:00,1.5257,1.52575,1.5256,1.52575,80800000.0
2009-06-30 07:10:00,1.52565,1.52565,1.5256,1.5256,82000000.0
2009-06-30 07:11:00,1.5256,1.5256,1.5256,1.5256,65000000.0
2009-06-30 07:12:00,1.5256,1.5258,1.5256,1.5258,152800000.0
2009-06-30 07:13:00,1.5258,1.5258,1.5257,1.52575,57400000.0
2009-06-30 07:14:00,1.52575,1.52585,1.52575,1.52585,11800000.0
2009-06-30 07:15:00,1.52585,1.52585,1.5258,1.5258,21400000.0
2009-06-30 07:16:00,1.5258,1.5258,1.5258,1.5258,51000000.0
2009-06-30 07:17:00,1.52585,1.52605,1.52585,1.5259,86800000.0
2009-06-30 07:18:00,1.5259,1.52605,1.52585,1.52605,103400000.0
2009-06-30 07:19:00,1.52605,1.52605,1.5259,1.5259,80000000.0
2009-06-30 07:20:00,1.5259,1.52595,1.5258,1.52595,125000000.0
2009-06-30 07:21:00,1.52595,1.52595,1.5258,1.5258,18200000.0
2009-06-30 07:22:00,1.5258,1.52585,1.52575,1.52585,44200000.0
2009-06-30 07:23:00,1.52585,1.52585,1.52585,1.52585,28000000.0
2009-06-30 07:24:00,1.5258,1.52585,1.5258,1.52585,29400000.0
2009-06-30 07:25:00,1.52585,1.52585,1.52585,1.52585,9200000.0
2009-06-30 07:26:00,1.52585,1.52585,1.5258,1.52585,13000000.0
2009-06-30 07:27:00,1.52585,1.52585,1.5258,1.5258,10000000.0
2009-06-30 07:28:00,1.5258,1.5258,1.5258,1.5258,9000000.0
2009-06-30 07:29:00,1.52575,1.52575,1.5256,1.5257,33000000.0
2009-06-30 07:30:00,1.5257,1.52585,1.5257,1.5258,98000000.0
2009-06-30 07:31:00,1.5258,1.5258,1.52575,1.52575,33000000.0
2009-06-30 07:32:00,1.5257,1.5258,1.5257,1.5258,42200000.0
2009-06-30 07:33:00,1.5258,1.5258,1.5258,1.5258,37800000.0
2009-06-30 07:34:00,1.52595,1.5261,1.5258,1.52605,417600000.0
2009-06-30 07:35:00,1.52615,1.52625,1.52615,1.52625,595200000.0
2009-06-30 07:36:00,1.52625,1.5263,1.52625,1.5263,216000000.0
2009-06-30 07:37:00,1.5263,1.52635,1.5263,1.52635,435600000.0
2009-06-30 07:38:00,1.52635,1.52635,1.52625,1.52635,270600000.0
2009-06-30 07:39:00,1.52635,1.52635,1.5262,1.5262,276399998.0
2009-06-30 07:40:00,1.5262,1.52635,1.5262,1.52635,284600000.0
2009-06-30 07:41:00,1.52635,1.52635,1.5262,1.5263,233800000.0
2009-06-30 07:42:00,1.5263,1.5263,1.52625,1.52625,185000000.0
2009-06-30 07:43:00,1.52625,1.5263,1.5262,1.5262,273000000.0
2009-06-30 07:44:00,1.5262,1.5262,1.5258,1.52605,304800000.0
2009-06-30 07:45:00,1.52605,1.52605,1.52545,1.5256,107400000.0
2009-06-30 07:46:00,1.52565,1.5257,1.5256,1.5257,11200000.0
2009-06-30 07:47:00,1.5257,1.5257,1.52555,1.52565,45200000.0
2009-06-30 07:48:00,1.52565,1.52565,1.52545,1.52555,94000000.0
2009-06-30 07:49:00,1.52565,1.52565,1.52555,1.52565,60000000.0
2009-06-30 07:50:00,1.52565,1.5257,1.5255,1.5256,83200000.0
2009-06-30 07:51:00,1.52565,1.52595,1.52565,1.52585,110600000.0
2009-06-30 07:52:00,1.5258,1.52605,1.5258,1.526,265200000.0
2009-06-30 07:53:00,1.52615,1.52615,1.52595,1.526,176400001.0
2009-06-30 07:54:00,1.526,1.52605,1.526,1.526,92800000.0
2009-06-30 07:55:00,1.52605,1.5261,1.526,1.526,78000000.0
2009-06-30 07:56:00,1.52605,1.52605,1.52595,1.526,27200000.0
2009-06-30 07:57:00,1.526,1.526,1.5259,1.526,83400000.0
2009-06-30 07:58:00,1.526,1.526,1.5259,1.5259,52400000.0
2009-06-30 07:59:00,1.52595,1.526,1.52595,1.526,27000000.0
2009-06-30 08:00:00,1.52595,1.52625,1.52595,1.52625,363600000.0
2009-06-30 08:01:00,1.5263,1.52635,1.5263,1.52635,1074000000.0
2009-06-30 08:02:00,1.52635,1.5265,1.5261,1.5262,1219200000.0
2009-06-30 08:03:00,1.5262,1.5264,1.5261,1.5262,463000000.0
2009-06-30 08:04:00,1.5263,1.5264,1.5262,1.5263,170000000.0
2009-06-30 08:05:00,1.5263,1.5263,1.5262,1.5263,165000000.0
2009-06-30 08:06:00,1.5263,1.52645,1.52605,1.52645,538400000.0
2009-06-30 08:07:00,1.5265,1.52675,1.52645,1.5267,419200000.0
2009-06-30 08:08:00,1.5267,1.52675,1.52655,1.52665,410000000.0
2009-06-30 08:09:00,1.5267,1.52675,1.52655,1.5266,320400000.0
2009-06-30 08:10:00,1.52665,1.5271,1.5266,1.52705,394700000.0
2009-06-30 08:11:00,1.52705,1.5271,1.52695,1.52695,144400000.0
2009-06-30 08:12:00,1.527,1.52705,1.5269,1.5269,237600000.0
2009-06-30 08:13:00,1.52695,1.52695,1.5268,1.5268,224000000.0
2009-06-30 08:14:00,1.5268,1.5268,1.52665,1.52665,114400000.0
2009-06-30 08:15:00,1.52665,1.52675,1.52655,1.5267,540600000.0
2009-06-30 08:16:00,1.5267,1.52685,1.5262,1.52635,559200000.0
2009-06-30 08:17:00,1.5264,1.5267,1.5263,1.5265,651800000.0
2009-06-30 08:18:00,1.5265,1.5266,1.52575,1.52625,496000000.0
2009-06-30 08:19:00,1.5263,1.52645,1.5261,1.52615,622200000.0
2009-06-30 08:20:00,1.5262,1.52625,1.5258,1.52585,419800000.0
2009-06-30 08:21:00,1.52585,1.52585,1.5253,1.52535,359230000.0
2009-06-30 08:22:00,1.52535,1.52555,1.5253,1.5254,560350000.0
2009-06-30 08:23:00,1.52545,1.52575,1.52525,1.52575,477250000.0
2009-06-30 08:24:00,1.52575,1.5258,1.52565,1.5258,537999996.0
2009-06-30 08:25:00,1.5258,1.5259,1.52565,1.52585,539600002.0
2009-06-30 08:26:00,1.52585,1.52585,1.5255,1.52555,459400000.0
2009-06-30 08:27:00,1.52555,1.5259,1.52545,1.5258,386000000.0
2009-06-30 08:28:00,1.5257,1.5258,1.5255,1.52555,290400000.0
2009-06-30 08:29:00,1.52555,1.5258,1.5255,1.52555,393200000.0
2009-06-30 08:30:00,1.5256,1.5257,1.52545,1.5256,323000000.0
2009-06-30 08:31:00,1.5256,1.52595,1.5255,1.5258,298200000.0
2009-06-30 08:32:00,1.5258,1.5258,1.52545,1.5255,280599999.0
2009-06-30 08:33:00,1.5255,1.52575,1.52545,1.52555,215400000.0
2009-06-30 08:34:00,1.5256,1.52575,1.52555,1.5256,128200000.0
2009-06-30 08:35:00,1.5256,1.5258,1.52555,1.52555,154800000.0
2009-06-30 08:36:00,1.52555,1.5258,1.52555,1.5257,173800000.0
2009-06-30 08:37:00,1.5257,1.5257,1.5254,1.52555,221800000.0
2009-06-30 08:38:00,1.52555,1.52575,1.5254,1.5256,194200000.0
2009-06-30 08:39:00,1.5255,1.5257,1.5254,1.52565,320400000.0
2009-06-30 08:40:00,1.52555,1.526,1.52555,1.5257,483000000.0
2009-06-30 08:41:00,1.5257,1.52615,1.52545,1.526,611000001.0
2009-06-30 08:42:00,1.52595,1.5266,1.52575,1.5265,322800000.0
2009-06-30 08:43:00,1.5265,1.5266,1.526,1.526,368800000.0
2009-06-30 08:44:00,1.526,1.5261,1.5259,1.52605,347200000.0
2009-06-30 08:45:00,1.5259,1.52595,1.52535,1.5256,378200000.0
2009-06-30 08:46:00,1.5256,1.52575,1.52545,1.5255,181000000.0
2009-06-30 08:47:00,1.52545,1.52555,1.5254,1.5255,219600000.0
2009-06-30 08:48:00,1.5255,1.52575,1.5255,1.52565,269800000.0
2009-06-30 08:49:00,1.52565,1.52585,1.52555,1.5258,231600000.0
2009-06-30 08:50:00,1.5258,1.52585,1.5257,1.52575,56800000.0
2009-06-30 08:51:00,1.52575,1.52585,1.5255,1.5257,176300000.0
2009-06-30 08:52:00,1.5256,1.5256,1.52545,1.5255,276200000.0
2009-06-30 08:53:00,1.5255,1.52555,1.52545,1.5255,213000000.0
2009-06-30 08:54:00,1.52555,1.5256,1.5255,1.5256,126200000.0
2009-06-30 08:55:00,1.5256,1.5257,1.52555,1.5256,131600000.0
2009-06-30 08:56:00,1.5256,1.5257,1.52555,1.52565,178200000.0
2009-06-30 08:57:00,1.52565,1.5257,1.5255,1.52565,91200000.0
2009-06-30 08:58:00,1.52565,1.52565,1.5254,1.5254,168200000.0
2009-06-30 08:59:00,1.52535,1.5254,1.5251,1.5252,298510000.0
2009-06-30 09:00:00,1.5252,1.52575,1.5252,1.5253,522600000.0
2009-06-30 09:01:00,1.5253,1.5255,1.52525,1.52525,379000000.0
2009-06-30 09:02:00,1.52525,1.5254,1.5248,1.5248,247740000.0
2009-06-30 09:03:00,1.5248,1.52495,1.5248,1.5249,125830000.0
2009-06-30 09:04:00,1.52485,1.52515,1.5248,1.52505,193300000.0
2009-06-30 09:05:00,1.52515,1.5253,1.52445,1.52475,161740000.0
2009-06-30 09:06:00,1.5247,1.52505,1.52465,1.5248,176100000.0
2009-06-30 09:07:00,1.5247,1.52525,1.5246,1.5247,268100000.0
2009-06-30 09:08:00,1.5247,1.5247,1.52425,1.52445,172600000.0
2009-06-30 09:09:00,1.5245,1.5245,1.524,1.524,273000000.0
2009-06-30 09:10:00,1.524,1.52425,1.524,1.5242,213600000.0
2009-06-30 09:11:00,1.5242,1.52445,1.5242,1.52435,234800000.0
2009-06-30 09:12:00,1.52435,1.52445,1.5241,1.5242,294800000.0
2009-06-30 09:13:00,1.52425,1.5244,1.5242,1.5243,529800000.0
2009-06-30 09:14:00,1.5243,1.52455,1.5243,1.5245,399000000.0
2009-06-30 09:15:00,1.5245,1.52455,1.52425,1.5244,253200000.0
2009-06-30 09:16:00,1.5244,1.5244,1.52425,1.52435,113600000.0
2009-06-30 09:17:00,1.5244,1.5244,1.52415,1.52415,132800000.0
2009-06-30 09:18:00,1.52415,1.5242,1.5235,1.5236,374800000.0
2009-06-30 09:19:00,1.5236,1.5236,1.5227,1.5227,363300000.0
2009-06-30 09:20:00,1.52285,1.5235,1.52285,1.52335,538800000.0
2009-06-30 09:21:00,1.5235,1.52355,1.52335,1.5235,205200000.0
2009-06-30 09:22:00,1.5235,1.5237,1.5235,1.5237,333000000.0
2009-06-30 09:23:00,1.5237,1.52415,1.5237,1.52405,510200001.0
2009-06-30 09:24:00,1.52405,1.52435,1.524,1.52435,660799995.0
2009-06-30 09:25:00,1.52435,1.52445,1.5243,1.5243,381800000.0
2009-06-30 09:26:00,1.52435,1.52435,1.52415,1.5243,230200000.0
2009-06-30 09:27:00,1.5243,1.5243,1.5242,1.5243,141200000.0
2009-06-30 09:28:00,1.5243,1.5244,1.52425,1.5243,140400000.0
2009-06-30 09:29:00,1.52425,1.5244,1.5242,1.52425,139000000.0
2009-06-30 09:30:00,1.52435,1.5244,1.5242,1.52425,253000000.0
2009-06-30 09:31:00,1.52425,1.5243,1.5242,1.5242,270600000.0
2009-06-30 09:32:00,1.52425,1.5243,1.5242,1.52425,188200000.0
2009-06-30 09:33:00,1.52425,1.5243,1.5242,1.52425,255200000.0
2009-06-30 09:34:00,1.5243,1.5243,1.52405,1.5241,274600000.0
2009-06-30 09:35:00,1.5241,1.5244,1.524,1.5244,276500000.0
2009-06-30 09:36:00,1.5244,1.5244,1.5242,1.5242,301400000.0
2009-06-30 09:37:00,1.5242,1.5242,1.5239,1.5239,164800000.0
2009-06-30 09:38:00,1.5239,1.52405,1.5239,1.524,67400000.0
2009-06-30 09:39:00,1.524,1.5242,1.5239,1.524,238600000.0
2009-06-30 09:40:00,1.524,1.5241,1.5239,1.524,345200000.0
2009-06-30 09:41:00,1.524,1.52425,1.524,1.52415,243400000.0
2009-06-30 09:42:00,1.5242,1.52435,1.52395,1.52435,167000000.0
2009-06-30 09:43:00,1.52435,1.52435,1.52425,1.52425,90200000.0
2009-06-30 09:44:00,1.52425,1.5244,1.5242,1.5243,124400000.0
2009-06-30 09:45:00,1.5243,1.52445,1.52425,1.52435,161200000.0
2009-06-30 09:46:00,1.5243,1.52455,1.52425,1.52435,205200000.0
2009-06-30 09:47:00,1.52435,1.5245,1.5243,1.52445,308200000.0
2009-06-30 09:48:00,1.52445,1.52455,1.52445,1.52455,626600000.0
2009-06-30 09:49:00,1.52455,1.52455,1.5245,1.52455,192000000.0
2009-06-30 09:50:00,1.52455,1.52475,1.5245,1.52475,220000000.0
2009-06-30 09:51:00,1.52475,1.5248,1.52475,1.5248,86400000.0
2009-06-30 09:52:00,1.5248,1.52515,1.5248,1.52505,166200000.0
2009-06-30 09:53:00,1.5251,1.5251,1.52465,1.52475,257400002.0
2009-06-30 09:54:00,1.5248,1.52485,1.5246,1.5246,145800000.0
2009-06-30 09:55:00,1.5246,1.5246,1.5242,1.5243,186600000.0
2009-06-30 09:56:00,1.5243,1.52445,1.52425,1.5244,210800000.0
2009-06-30 09:57:00,1.5244,1.5244,1.52425,1.5244,168000000.0
2009-06-30 09:58:00,1.5244,1.5244,1.5243,1.5244,135800000.0
2009-06-30 09:59:00,1.5244,1.5244,1.52435,1.5244,158400000.0
2009-06-30 10:00:00,1.5244,1.5245,1.52425,1.52425,177200000.0
2009-06-30 10:01:00,1.52425,1.5243,1.52385,1.5239,161400000.0
2009-06-30 10:02:00,1.5239,1.52405,1.5236,1.5238,227900000.0
2009-06-30 10:03:00,1.5238,1.5239,1.5237,1.5239,151000000.0
2009-06-30 10:04:00,1.5239,1.5239,1.5235,1.5237,510800000.0
2009-06-30 10:05:00,1.52365,1.52405,1.5236,1.52385,198500000.0
2009-06-30 10:06:00,1.5238,1.5243,1.52365,1.5243,257000000.0
2009-06-30 10:07:00,1.5243,1.52435,1.52395,1.5241,287700001.0
2009-06-30 10:08:00,1.5241,1.5242,1.52385,1.52385,502400002.0
2009-06-30 10:09:00,1.52385,1.5242,1.52385,1.52395,246999997.0
2009-06-30 10:10:00,1.52395,1.52425,1.52395,1.5242,247800001.0
2009-06-30 10:11:00,1.5242,1.5246,1.52415,1.5245,132000000.0
2009-06-30 10:12:00,1.5245,1.5245,1.5242,1.5243,205800000.0
2009-06-30 10:13:00,1.5243,1.5246,1.52425,1.5244,161400000.0
2009-06-30 10:14:00,1.5244,1.52455,1.5243,1.52455,283200000.0
2009-06-30 10:15:00,1.52455,1.52455,1.5241,1.5243,568000000.0
2009-06-30 10:16:00,1.52435,1.52455,1.52425,1.52435,425800000.0
2009-06-30 10:17:00,1.52435,1.52445,1.5243,1.5244,308400000.0
2009-06-30 10:18:00,1.5244,1.5244,1.5242,1.52425,158600000.0
2009-06-30 10:19:00,1.52435,1.52435,1.5241,1.5242,365000000.0
2009-06-30 10:20:00,1.5242,1.52435,1.5241,1.5242,120800000.0
2009-06-30 10:21:00,1.5242,1.5246,1.5242,1.5246,319200000.0
2009-06-30 10:22:00,1.5246,1.5246,1.52445,1.52455,261000003.0
2009-06-30 10:23:00,1.52455,1.52465,1.52445,1.5245,174400000.0
2009-06-30 10:24:00,1.52455,1.52465,1.5243,1.5244,285000000.0
2009-06-30 10:25:00,1.5244,1.5246,1.5243,1.5244,217200000.0
2009-06-30 10:26:00,1.5244,1.52455,1.5242,1.5245,210400000.0
2009-06-30 10:27:00,1.5245,1.52455,1.5244,1.5244,377600000.0
2009-06-30 10:28:00,1.52435,1.52455,1.5243,1.52435,731099997.0
2009-06-30 10:29:00,1.52435,1.5244,1.52415,1.5242,276200000.0
2009-06-30 10:30:00,1.5242,1.52435,1.524,1.52435,565000004.0
2009-06-30 10:31:00,1.52425,1.5245,1.524,1.5243,586000001.0
2009-06-30 10:32:00,1.5243,1.52455,1.52425,1.5244,640300000.0
2009-06-30 10:33:00,1.5244,1.5247,1.5243,1.52465,520000000.0
2009-06-30 10:34:00,1.5247,1.52475,1.5245,1.5246,433800000.0
2009-06-30 10:35:00,1.52455,1.52475,1.52455,1.52455,713600000.0
2009-06-30 10:36:00,1.52455,1.52465,1.52435,1.5244,702999999.0
2009-06-30 10:37:00,1.5244,1.52465,1.5244,1.5245,527800000.0
2009-06-30 10:38:00,1.52455,1.5246,1.5244,1.5245,415400000.0
2009-06-30 10:39:00,1.5245,1.5245,1.5244,1.5245,653600000.0
2009-06-30 10:40:00,1.5245,1.52455,1.5244,1.5244,404800000.0
2009-06-30 10:41:00,1.5245,1.5246,1.5244,1.52445,537400000.0
2009-06-30 10:42:00,1.52445,1.52455,1.52445,1.52445,303600000.0
2009-06-30 10:43:00,1.52445,1.52465,1.52445,1.5246,252000000.0
2009-06-30 10:44:00,1.5246,1.5247,1.5246,1.5246,242000000.0
2009-06-30 10:45:00,1.5246,1.5246,1.52435,1.52435,625600000.0
2009-06-30 10:46:00,1.5244,1.5245,1.52435,1.52435,210400000.0
2009-06-30 10:47:00,1.52435,1.52465,1.52435,1.52455,409200000.0
2009-06-30 10:48:00,1.5245,1.5246,1.5245,1.5245,431800000.0
2009-06-30 10:49:00,1.5245,1.5245,1.52445,1.5245,247800000.0
2009-06-30 10:50:00,1.52455,1.5246,1.5245,1.5246,42800000.0
2009-06-30 10:51:00,1.52455,1.5246,1.5245,1.5246,105600000.0
2009-06-30 10:52:00,1.5246,1.5247,1.5245,1.5246,134600000.0
2009-06-30 10:53:00,1.5246,1.5247,1.52445,1.5246,166000000.0
2009-06-30 10:54:00,1.5246,1.5246,1.52455,1.52455,156400000.0
2009-06-30 10:55:00,1.52455,1.5246,1.5245,1.5246,319800001.0
2009-06-30 10:56:00,1.5245,1.5246,1.5245,1.52455,340600000.0
2009-06-30 10:57:00,1.52455,1.52455,1.52455,1.52455,53400000.0
2009-06-30 10:58:00,1.52455,1.52465,1.5245,1.5246,326200000.0
2009-06-30 10:59:00,1.5246,1.5247,1.52455,1.5246,403400000.0
2009-06-30 11:00:00,1.5246,1.52465,1.52455,1.5246,294600000.0
2009-06-30 11:01:00,1.5246,1.5247,1.5246,1.5246,733800000.0
2009-06-30 11:02:00,1.5246,1.5247,1.52455,1.52465,669200000.0
2009-06-30 11:03:00,1.52465,1.52475,1.52445,1.52445,664800000.0
2009-06-30 11:04:00,1.52445,1.5246,1.5244,1.5244,460599999.0
2009-06-30 11:05:00,1.5244,1.5245,1.5244,1.52445,225200000.0
2009-06-30 11:06:00,1.52445,1.52465,1.52445,1.5246,132800000.0
2009-06-30 11:07:00,1.5246,1.52475,1.5246,1.5247,114400000.0
2009-06-30 11:08:00,1.52475,1.52475,1.52445,1.52455,200000000.0
2009-06-30 11:09:00,1.5246,1.5247,1.52455,1.5246,126500000.0
2009-06-30 11:10:00,1.52465,1.5247,1.52455,1.52465,160600000.0
2009-06-30 11:11:00,1.52465,1.5247,1.52445,1.5246,337400000.0
2009-06-30 11:12:00,1.5246,1.5246,1.52455,1.52455,622000000.0
2009-06-30 11:13:00,1.5246,1.5247,1.52455,1.5247,794400000.0
2009-06-30 11:14:00,1.5247,1.5249,1.5247,1.5249,420400000.0
2009-06-30 11:15:00,1.5249,1.5249,1.52465,1.52465,412800000.0
2009-06-30 11:16:00,1.5247,1.52515,1.52465,1.52515,779400002.0
2009-06-30 11:17:00,1.52515,1.5252,1.52505,1.5252,482200000.0
2009-06-30 11:18:00,1.5252,1.52525,1.5251,1.5251,201400000.0
2009-06-30 11:19:00,1.52505,1.5252,1.52505,1.5251,212400000.0
2009-06-30 11:20:00,1.52515,1.5252,1.52505,1.5251,298600000.0
2009-06-30 11:21:00,1.5251,1.52525,1.52495,1.52495,461200000.0
2009-06-30 11:22:00,1.52485,1.52525,1.5247,1.52475,518699997.0
2009-06-30 11:23:00,1.52475,1.52525,1.52475,1.5251,601799999.0
2009-06-30 11:24:00,1.5251,1.5252,1.5248,1.52515,750599998.0
2009-06-30 11:25:00,1.52515,1.5252,1.525,1.5252,359200000.0
2009-06-30 11:26:00,1.5252,1.52525,1.5251,1.52515,489600000.0
2009-06-30 11:27:00,1.52515,1.52525,1.5251,1.52515,243800000.0
2009-06-30 11:28:00,1.52515,1.52525,1.5251,1.52515,164400000.0
2009-06-30 11:29:00,1.52515,1.5252,1.5249,1.52495,339400000.0
2009-06-30 11:30:00,1.52495,1.5251,1.5248,1.5249,518600000.0
2009-06-30 11:31:00,1.52495,1.525,1.52485,1.5249,223800000.0
2009-06-30 11:32:00,1.5249,1.52495,1.5249,1.5249,368800003.0
2009-06-30 11:33:00,1.5249,1.52495,1.52485,1.5249,538199999.0
2009-06-30 11:34:00,1.5249,1.525,1.52485,1.5249,298200000.0
2009-06-30 11:35:00,1.525,1.52525,1.52495,1.52495,436200000.0
2009-06-30 11:36:00,1.52495,1.52505,1.5249,1.525,351800000.0
2009-06-30 11:37:00,1.525,1.5252,1.525,1.52505,441400000.0
2009-06-30 11:38:00,1.5251,1.52535,1.52505,1.5251,594400000.0
2009-06-30 11:39:00,1.5251,1.52535,1.5251,1.5253,307800000.0
2009-06-30 11:40:00,1.5253,1.5254,1.5252,1.5253,614799999.0
2009-06-30 11:41:00,1.52535,1.5257,1.5253,1.5255,624200001.0
2009-06-30 11:42:00,1.5255,1.5256,1.5254,1.52545,555400000.0
2009-06-30 11:43:00,1.52545,1.5261,1.52535,1.52605,689200000.0
2009-06-30 11:44:00,1.5261,1.52635,1.52585,1.5259,752400000.0
2009-06-30 11:45:00,1.5259,1.52595,1.52575,1.5259,524000000.0
2009-06-30 11:46:00,1.5259,1.5261,1.52585,1.526,551999999.0
2009-06-30 11:47:00,1.526,1.52615,1.5259,1.5259,774800000.0
2009-06-30 11:48:00,1.5259,1.5261,1.5257,1.5258,661700000.0
2009-06-30 11:49:00,1.5258,1.5258,1.52545,1.52565,379200000.0
2009-06-30 11:50:00,1.5256,1.52565,1.5251,1.52525,438000000.0
2009-06-30 11:51:00,1.52525,1.52545,1.52495,1.5252,599600000.0
2009-06-30 11:52:00,1.5252,1.52535,1.5252,1.52525,271000000.0
2009-06-30 11:53:00,1.52525,1.5253,1.5251,1.5252,650400000.0
2009-06-30 11:54:00,1.5252,1.5253,1.5251,1.5252,490800000.0
2009-06-30 11:55:00,1.5252,1.5253,1.5251,1.5253,423200000.0
2009-06-30 11:56:00,1.5253,1.5255,1.5252,1.52535,646000000.0
2009-06-30 11:57:00,1.52535,1.5254,1.5253,1.5253,572200000.0
2009-06-30 11:58:00,1.5253,1.52545,1.5253,1.5254,393400000.0
2009-06-30 11:59:00,1.5254,1.5255,1.52535,1.5254,653799999.0
2009-06-30 12:00:00,1.5254,1.52545,1.5254,1.5254,245600000.0
2009-06-30 12:01:00,1.5254,1.52545,1.52535,1.5254,693400000.0
2009-06-30 12:02:00,1.5254,1.5255,1.5253,1.5253,556000000.0
2009-06-30 12:03:00,1.5253,1.5253,1.52515,1.5252,484200000.0
2009-06-30 12:04:00,1.5253,1.52545,1.5252,1.52545,377600000.0
2009-06-30 12:05:00,1.5254,1.52585,1.52535,1.52585,797200005.0
2009-06-30 12:06:00,1.52585,1.52585,1.52555,1.52575,574999999.0
2009-06-30 12:07:00,1.5258,1.5259,1.52565,1.52585,660399999.0
2009-06-30 12:08:00,1.5259,1.526,1.52575,1.52585,496799999.0
2009-06-30 12:09:00,1.52585,1.5259,1.5258,1.52585,306600000.0
2009-06-30 12:10:00,1.52595,1.52615,1.5259,1.5261,623200000.0
2009-06-30 12:11:00,1.5261,1.5261,1.5259,1.5261,288600000.0
2009-06-30 12:12:00,1.5261,1.5261,1.52585,1.52585,169400000.0
2009-06-30 12:13:00,1.5259,1.5261,1.52585,1.526,301000000.0
2009-06-30 12:14:00,1.526,1.52605,1.526,1.52605,197400000.0
2009-06-30 12:15:00,1.5261,1.52615,1.5261,1.5261,116200000.0
2009-06-30 12:16:00,1.5261,1.5261,1.526,1.526,632199993.0
2009-06-30 12:17:00,1.526,1.52605,1.52555,1.5257,458400000.0
2009-06-30 12:18:00,1.5257,1.5258,1.52565,1.5257,213200000.0
2009-06-30 12:19:00,1.5258,1.5258,1.5257,1.52575,363600000.0
2009-06-30 12:20:00,1.52575,1.52575,1.52535,1.52535,304200000.0
2009-06-30 12:21:00,1.52535,1.52555,1.5253,1.5255,425400000.0
2009-06-30 12:22:00,1.5255,1.5255,1.5251,1.5251,350200000.0
2009-06-30 12:23:00,1.5251,1.5251,1.52495,1.52505,210400000.0
2009-06-30 12:24:00,1.52505,1.5251,1.525,1.525,269200000.0
2009-06-30 12:25:00,1.525,1.5252,1.52495,1.5252,434400000.0
2009-06-30 12:26:00,1.5251,1.5252,1.52475,1.5249,539400000.0
2009-06-30 12:27:00,1.5249,1.525,1.52485,1.5249,441200000.0
2009-06-30 12:28:00,1.5249,1.5251,1.5249,1.525,322400000.0
2009-06-30 12:29:00,1.525,1.5251,1.52495,1.525,265800000.0
2009-06-30 12:30:00,1.52495,1.525,1.5248,1.5248,283500000.0
2009-06-30 12:31:00,1.5248,1.52485,1.52455,1.5246,346800000.0
2009-06-30 12:32:00,1.5246,1.5248,1.52455,1.5247,512400000.0
2009-06-30 12:33:00,1.52465,1.5248,1.52455,1.5246,486600000.0
2009-06-30 12:34:00,1.5246,1.5249,1.5246,1.52475,286000000.0
2009-06-30 12:35:00,1.52475,1.525,1.52465,1.525,351800000.0
2009-06-30 12:36:00,1.525,1.52575,1.525,1.52525,341800000.0
2009-06-30 12:37:00,1.52525,1.5254,1.52525,1.52535,72200000.0
2009-06-30 12:38:00,1.52535,1.5254,1.5252,1.52535,226600000.0
2009-06-30 12:39:00,1.5253,1.52535,1.52515,1.5253,322400000.0
2009-06-30 12:40:00,1.5253,1.5254,1.5253,1.5253,442000000.0
2009-06-30 12:41:00,1.52535,1.52545,1.52525,1.5253,519400000.0
2009-06-30 12:42:00,1.5253,1.52535,1.5253,1.5253,149400000.0
2009-06-30 12:43:00,1.5253,1.52535,1.52525,1.52535,163400000.0
2009-06-30 12:44:00,1.52535,1.52535,1.52525,1.52525,265400000.0
2009-06-30 12:45:00,1.52525,1.52535,1.5251,1.5253,257600000.0
2009-06-30 12:46:00,1.5253,1.52555,1.52505,1.52505,635400000.0
2009-06-30 12:47:00,1.52505,1.5252,1.525,1.52505,317200000.0
2009-06-30 12:48:00,1.52505,1.5251,1.525,1.52505,323800000.0
2009-06-30 12:49:00,1.52505,1.52515,1.525,1.5251,259200000.0
2009-06-30 12:50:00,1.5251,1.5254,1.52505,1.52525,330000000.0
2009-06-30 12:51:00,1.5253,1.5254,1.5249,1.5251,341600000.0
2009-06-30 12:52:00,1.52515,1.52535,1.5251,1.52535,267600000.0
2009-06-30 12:53:00,1.5253,1.52535,1.525,1.5252,158800000.0
2009-06-30 12:54:00,1.52525,1.52535,1.5252,1.5252,113200000.0
2009-06-30 12:55:00,1.52515,1.52525,1.5251,1.5252,196200000.0
2009-06-30 12:56:00,1.5252,1.5253,1.52505,1.52505,361000000.0
2009-06-30 12:57:00,1.52505,1.52515,1.5248,1.5248,422199999.0
2009-06-30 12:58:00,1.5249,1.5252,1.52475,1.52515,300800000.0
2009-06-30 12:59:00,1.5251,1.52535,1.525,1.52535,807599998.0
2009-06-30 13:00:00,1.5254,1.5255,1.5251,1.52525,304600000.0
2009-06-30 13:01:00,1.5253,1.5254,1.52525,1.52525,542600002.0
2009-06-30 13:02:00,1.52525,1.52525,1.5251,1.5252,201800000.0
2009-06-30 13:03:00,1.52525,1.5253,1.5252,1.5252,219000000.0
2009-06-30 13:04:00,1.5252,1.52525,1.52515,1.5252,262800000.0
2009-06-30 13:05:00,1.5252,1.52535,1.5252,1.5253,302200000.0
2009-06-30 13:06:00,1.52535,1.5257,1.5253,1.5254,747200001.0
2009-06-30 13:07:00,1.5254,1.52555,1.5254,1.5254,339800000.0
2009-06-30 13:08:00,1.5254,1.5254,1.5252,1.5252,290000000.0
2009-06-30 13:09:00,1.52525,1.52525,1.5252,1.5252,140400000.0
2009-06-30 13:10:00,1.5252,1.52535,1.5252,1.5253,166800000.0
2009-06-30 13:11:00,1.5253,1.52535,1.5253,1.52535,196000003.0
2009-06-30 13:12:00,1.52535,1.5254,1.52525,1.52525,163600001.0
2009-06-30 13:13:00,1.5253,1.52535,1.52515,1.52525,272199999.0
2009-06-30 13:14:00,1.52535,1.5254,1.52535,1.52535,57000000.0
2009-06-30 13:15:00,1.52535,1.52555,1.5253,1.52555,100200000.0
2009-06-30 13:16:00,1.5256,1.52565,1.52555,1.52565,64800000.0
2009-06-30 13:17:00,1.52565,1.5258,1.5256,1.52565,394400001.0
2009-06-30 13:18:00,1.52565,1.5257,1.5256,1.52565,289000001.0
2009-06-30 13:19:00,1.52565,1.52595,1.52565,1.5258,495800001.0
2009-06-30 13:20:00,1.5258,1.52605,1.5255,1.52565,498600001.0
2009-06-30 13:21:00,1.5257,1.5258,1.52535,1.5254,340600000.0
2009-06-30 13:22:00,1.5254,1.5256,1.52535,1.5255,704400000.0
2009-06-30 13:23:00,1.5254,1.52565,1.5254,1.5254,513900000.0
2009-06-30 13:24:00,1.5254,1.52545,1.5252,1.5252,604200000.0
2009-06-30 13:25:00,1.5252,1.5253,1.52515,1.52525,183400001.0
2009-06-30 13:26:00,1.5252,1.52565,1.5252,1.5256,388200000.0
2009-06-30 13:27:00,1.5256,1.5257,1.5255,1.5255,342200000.0
2009-06-30 13:28:00,1.5255,1.5256,1.5254,1.5255,365199999.0
2009-06-30 13:29:00,1.5255,1.5256,1.52535,1.5254,671400000.0
2009-06-30 13:30:00,1.5254,1.52575,1.52535,1.5257,439000000.0
2009-06-30 13:31:00,1.5257,1.5258,1.52545,1.5257,469800000.0
2009-06-30 13:32:00,1.52565,1.5259,1.52565,1.52585,143400000.0
2009-06-30 13:33:00,1.5259,1.526,1.52585,1.52595,279000000.0
2009-06-30 13:34:00,1.52595,1.526,1.5258,1.5258,290200001.0
2009-06-30 13:35:00,1.52585,1.526,1.52575,1.5259,323300000.0
2009-06-30 13:36:00,1.5259,1.526,1.52565,1.52565,614200000.0
2009-06-30 13:37:00,1.52565,1.52575,1.5255,1.5256,316400000.0
2009-06-30 13:38:00,1.5256,1.5258,1.5255,1.52575,423200000.0
2009-06-30 13:39:00,1.52575,1.526,1.5256,1.52585,468600000.0
2009-06-30 13:40:00,1.5259,1.526,1.52585,1.52595,174400000.0
2009-06-30 13:41:00,1.526,1.5261,1.5259,1.526,361600001.0
2009-06-30 13:42:00,1.5261,1.5261,1.52585,1.526,479800000.0
2009-06-30 13:43:00,1.52595,1.52605,1.5258,1.526,386400000.0
2009-06-30 13:44:00,1.526,1.526,1.5258,1.5258,625600011.0
2009-06-30 13:45:00,1.52585,1.5263,1.5258,1.5262,584600002.0
2009-06-30 13:46:00,1.5263,1.5264,1.526,1.526,534000001.0
2009-06-30 13:47:00,1.52605,1.5261,1.52595,1.52595,572200000.0
2009-06-30 13:48:00,1.52595,1.52605,1.52595,1.52605,630000004.0
2009-06-30 13:49:00,1.52605,1.52605,1.52595,1.52595,269600000.0
2009-06-30 13:50:00,1.52595,1.5261,1.52595,1.52605,506000000.0
2009-06-30 13:51:00,1.5261,1.5261,1.52595,1.52595,762600001.0
2009-06-30 13:52:00,1.52595,1.52595,1.5259,1.52595,525600000.0
2009-06-30 13:53:00,1.52595,1.52595,1.52585,1.52585,800200009.0
2009-06-30 13:54:00,1.52585,1.52585,1.5257,1.52585,533200000.0
2009-06-30 13:55:00,1.52585,1.52595,1.52575,1.5259,329000000.0
2009-06-30 13:56:00,1.5259,1.52635,1.5258,1.52635,606000000.0
2009-06-30 13:57:00,1.5263,1.5263,1.526,1.5262,266600000.0
2009-06-30 13:58:00,1.52625,1.52635,1.526,1.52605,289400000.0
2009-06-30 13:59:00,1.52605,1.52635,1.526,1.52635,323600000.0
2009-06-30 14:00:00,1.52635,1.5264,1.5262,1.5263,534200000.0
2009-06-30 14:01:00,1.52635,1.52645,1.526,1.5262,412999999.0
2009-06-30 14:02:00,1.5261,1.5262,1.5259,1.5261,337600000.0
2009-06-30 14:03:00,1.52615,1.5263,1.52615,1.5263,688600000.0
2009-06-30 14:04:00,1.5263,1.5264,1.5263,1.5263,523400000.0
2009-06-30 14:05:00,1.52635,1.52665,1.52615,1.5262,564800000.0
2009-06-30 14:06:00,1.5262,1.5264,1.526,1.5264,181800000.0
2009-06-30 14:07:00,1.52645,1.5265,1.52605,1.52625,370600000.0
2009-06-30 14:08:00,1.52625,1.5263,1.5261,1.52615,275000000.0
2009-06-30 14:09:00,1.52615,1.5262,1.526,1.526,297800000.0
2009-06-30 14:10:00,1.526,1.5262,1.52595,1.52595,336200000.0
2009-06-30 14:11:00,1.52595,1.5262,1.52585,1.5261,195200000.0
2009-06-30 14:12:00,1.5261,1.5261,1.52585,1.52595,284000000.0
2009-06-30 14:13:00,1.52595,1.52615,1.5259,1.526,208600000.0
2009-06-30 14:14:00,1.526,1.5265,1.52595,1.52645,347400000.0
2009-06-30 14:15:00,1.5265,1.5265,1.52605,1.5261,509400002.0
2009-06-30 14:16:00,1.5261,1.5261,1.52585,1.5259,228400000.0
2009-06-30 14:17:00,1.5259,1.52595,1.5258,1.5258,67800000.0
2009-06-30 14:18:00,1.5258,1.5259,1.5258,1.5258,171000000.0
2009-06-30 14:19:00,1.5258,1.5259,1.52575,1.5258,229000000.0
2009-06-30 14:20:00,1.5258,1.5259,1.5254,1.5254,306400000.0
2009-06-30 14:21:00,1.5254,1.5255,1.5253,1.5254,209800000.0
2009-06-30 14:22:00,1.52535,1.5255,1.5253,1.5254,190200000.0
2009-06-30 14:23:00,1.5254,1.5255,1.5253,1.5253,269000000.0
2009-06-30 14:24:00,1.5253,1.52565,1.5253,1.52555,351600000.0
2009-06-30 14:25:00,1.5256,1.5256,1.52545,1.5256,286600000.0
2009-06-30 14:26:00,1.52565,1.52565,1.5255,1.5255,195000000.0
2009-06-30 14:27:00,1.5255,1.5256,1.52545,1.5255,182200000.0
2009-06-30 14:28:00,1.5255,1.5255,1.52535,1.5254,256000000.0
2009-06-30 14:29:00,1.5254,1.5255,1.52525,1.52525,107400000.0
2009-06-30 14:30:00,1.52525,1.5255,1.52525,1.5255,343800000.0
2009-06-30 14:31:00,1.5254,1.5255,1.5253,1.5253,263600000.0
2009-06-30 14:32:00,1.5253,1.52535,1.5253,1.52535,73800000.0
2009-06-30 14:33:00,1.52535,1.5254,1.5253,1.52535,42400000.0
2009-06-30 14:34:00,1.52535,1.5254,1.5253,1.52535,49000000.0
2009-06-30 14:35:00,1.52535,1.5254,1.52535,1.52535,11800000.0
2009-06-30 14:36:00,1.52535,1.5254,1.5253,1.5254,60000000.0
2009-06-30 14:37:00,1.5254,1.5254,1.5254,1.5254,697400000.0
2009-06-30 14:38:00,1.5254,1.5254,1.52535,1.5254,246000000.0
2009-06-30 14:39:00,1.5254,1.5254,1.5253,1.5254,269800001.0
2009-06-30 14:40:00,1.5254,1.5254,1.5253,1.5253,95400000.0
2009-06-30 14:41:00,1.52535,1.52565,1.52535,1.52555,58000000.0
2009-06-30 14:42:00,1.52555,1.5256,1.52555,1.52555,15400000.0
2009-06-30 14:43:00,1.5256,1.5256,1.5255,1.5255,232600000.0
2009-06-30 14:44:00,1.5255,1.5256,1.5255,1.5256,115200000.0
2009-06-30 14:45:00,1.5255,1.52555,1.52545,1.52555,174400000.0
2009-06-30 14:46:00,1.52555,1.52555,1.5254,1.52545,375000000.0
2009-06-30 14:47:00,1.52545,1.5255,1.52535,1.52545,184200000.0
2009-06-30 14:48:00,1.52545,1.5255,1.52535,1.52545,244000000.0
2009-06-30 14:49:00,1.5254,1.5255,1.52535,1.52545,280200000.0
2009-06-30 14:50:00,1.5255,1.52555,1.52545,1.52545,217800000.0
2009-06-30 14:51:00,1.5255,1.5255,1.5254,1.5255,289800000.0
2009-06-30 14:52:00,1.5255,1.52555,1.5255,1.5255,143000000.0
2009-06-30 14:53:00,1.5255,1.5256,1.5255,1.5256,729800002.0
2009-06-30 14:54:00,1.5256,1.52565,1.5256,1.5256,36000000.0
2009-06-30 14:55:00,1.5256,1.52565,1.5255,1.5256,111800000.0
2009-06-30 14:56:00,1.5256,1.52585,1.52555,1.5256,173600000.0
2009-06-30 14:57:00,1.52585,1.52595,1.5256,1.5258,367800000.0
2009-06-30 14:58:00,1.5258,1.5259,1.5256,1.52585,315600000.0
2009-06-30 14:59:00,1.52585,1.5261,1.5258,1.526,377600000.0
2009-06-30 15:00:00,1.526,1.5261,1.5254,1.52565,458599999.0
2009-06-30 15:01:00,1.52565,1.5258,1.5256,1.5258,324400000.0
2009-06-30 15:02:00,1.5258,1.5258,1.52555,1.5257,344300000.0
2009-06-30 15:03:00,1.5257,1.5259,1.5257,1.5258,302800000.0
2009-06-30 15:04:00,1.5258,1.52585,1.5257,1.5258,335400000.0
2009-06-30 15:05:00,1.5258,1.52595,1.5258,1.5258,298400000.0
2009-06-30 15:06:00,1.5258,1.5259,1.52565,1.5258,250600000.0
2009-06-30 15:07:00,1.5257,1.52585,1.52565,1.5258,421800000.0
2009-06-30 15:08:00,1.5258,1.5261,1.5258,1.52585,370800001.0
2009-06-30 15:09:00,1.5259,1.5261,1.52575,1.52575,209200000.0
2009-06-30 15:10:00,1.52575,1.5259,1.5255,1.52555,455000000.0
2009-06-30 15:11:00,1.52555,1.52565,1.52545,1.52545,570799998.0
2009-06-30 15:12:00,1.52545,1.5256,1.5254,1.52545,491400000.0
2009-06-30 15:13:00,1.5255,1.5256,1.52525,1.5253,507199998.0
2009-06-30 15:14:00,1.5253,1.52575,1.52525,1.52565,387800000.0
2009-06-30 15:15:00,1.5256,1.52585,1.5253,1.5255,465800000.0
2009-06-30 15:16:00,1.5255,1.5255,1.5252,1.5253,321660000.0
2009-06-30 15:17:00,1.5253,1.5253,1.5248,1.52525,291800000.0
2009-06-30 15:18:00,1.5253,1.5253,1.525,1.5252,346600000.0
2009-06-30 15:19:00,1.5252,1.52535,1.525,1.52505,525600003.0
2009-06-30 15:20:00,1.52505,1.52545,1.52505,1.52525,353600000.0
2009-06-30 15:21:00,1.5252,1.5255,1.5252,1.5254,646400000.0
2009-06-30 15:22:00,1.52545,1.5256,1.5252,1.5253,399400000.0
2009-06-30 15:23:00,1.5253,1.5256,1.5253,1.52555,416000000.0
2009-06-30 15:24:00,1.5255,1.52565,1.5255,1.5256,354399999.0
2009-06-30 15:25:00,1.5256,1.5257,1.5256,1.5256,366600000.0
2009-06-30 15:26:00,1.52565,1.52565,1.5254,1.5255,386800000.0
2009-06-30 15:27:00,1.5255,1.5255,1.52535,1.5254,495600000.0
2009-06-30 15:28:00,1.5254,1.52565,1.52535,1.5255,234800001.0
2009-06-30 15:29:00,1.52545,1.52565,1.5254,1.5255,288000000.0
2009-06-30 15:30:00,1.5255,1.5256,1.52525,1.5253,251200000.0
2009-06-30 15:31:00,1.52535,1.5255,1.5253,1.5254,223200001.0
2009-06-30 15:32:00,1.52545,1.5256,1.5254,1.52555,227400000.0
2009-06-30 15:33:00,1.5255,1.52555,1.52545,1.52555,412200000.0
2009-06-30 15:34:00,1.5255,1.5256,1.5255,1.5256,416000000.0
2009-06-30 15:35:00,1.5256,1.5256,1.5254,1.5255,396600000.0
2009-06-30 15:36:00,1.5256,1.5256,1.52515,1.52525,349599999.0
2009-06-30 15:37:00,1.5252,1.52545,1.5252,1.5253,252199997.0
2009-06-30 15:38:00,1.5253,1.5254,1.5252,1.52525,288600000.0
2009-06-30 15:39:00,1.52525,1.52555,1.52525,1.52555,208200000.0
2009-06-30 15:40:00,1.5256,1.5256,1.52515,1.5256,308600000.0
2009-06-30 15:41:00,1.5256,1.52565,1.5254,1.5255,285800001.0
2009-06-30 15:42:00,1.5254,1.52545,1.5253,1.5253,352400000.0
2009-06-30 15:43:00,1.5253,1.52545,1.5253,1.52545,389200000.0
2009-06-30 15:44:00,1.52545,1.52545,1.5254,1.52545,434600000.0
2009-06-30 15:45:00,1.52545,1.5255,1.5254,1.52545,384200000.0
2009-06-30 15:46:00,1.52545,1.5256,1.5252,1.5254,422600001.0
2009-06-30 15:47:00,1.5253,1.52545,1.52525,1.5253,337200000.0
2009-06-30 15:48:00,1.5253,1.5253,1.52525,1.5253,195000000.0
2009-06-30 15:49:00,1.5253,1.52535,1.52525,1.5253,191400000.0
2009-06-30 15:50:00,1.5253,1.52535,1.52515,1.5252,365800000.0
2009-06-30 15:51:00,1.5252,1.52535,1.5249,1.52495,248600000.0
2009-06-30 15:52:00,1.52495,1.52515,1.5248,1.525,296000004.0
2009-06-30 15:53:00,1.525,1.5254,1.525,1.5253,335799999.0
2009-06-30 15:54:00,1.5253,1.52535,1.5248,1.52485,320000000.0
2009-06-30 15:55:00,1.52485,1.525,1.5248,1.52495,137600000.0
2009-06-30 15:56:00,1.5249,1.5252,1.5249,1.52505,340000000.0
2009-06-30 15:57:00,1.52505,1.5251,1.5248,1.5249,588999999.0
2009-06-30 15:58:00,1.5249,1.5251,1.52485,1.5251,132200000.0
2009-06-30 15:59:00,1.5251,1.52535,1.5251,1.5252,110400000.0
2009-06-30 16:00:00,1.5252,1.5252,1.52425,1.5246,381680000.0
2009-06-30 16:01:00,1.5246,1.52465,1.5239,1.5241,447000000.0
2009-06-30 16:02:00,1.5241,1.52445,1.52405,1.5243,155200000.0
2009-06-30 16:03:00,1.5243,1.5243,1.52395,1.52395,375400000.0
2009-06-30 16:04:00,1.52395,1.5241,1.5239,1.52405,592200000.0
2009-06-30 16:05:00,1.52405,1.5243,1.52395,1.5243,874400000.0
2009-06-30 16:06:00,1.52435,1.5247,1.52415,1.5245,437400001.0
2009-06-30 16:07:00,1.5245,1.52475,1.52415,1.52465,473600000.0
2009-06-30 16:08:00,1.52465,1.52465,1.52435,1.5244,619600000.0
2009-06-30 16:09:00,1.52445,1.5248,1.5243,1.52465,549000000.0
2009-06-30 16:10:00,1.5248,1.525,1.52455,1.5249,755600000.0
2009-06-30 16:11:00,1.52485,1.52495,1.52445,1.5246,724400002.0
2009-06-30 16:12:00,1.5246,1.52495,1.52455,1.5248,381600000.0
2009-06-30 16:13:00,1.5248,1.5253,1.5247,1.52515,460999999.0
2009-06-30 16:14:00,1.52515,1.5253,1.5248,1.52485,583399999.0
2009-06-30 16:15:00,1.52485,1.5253,1.52465,1.52495,352000000.0
2009-06-30 16:16:00,1.52495,1.5251,1.52485,1.525,540200000.0
2009-06-30 16:17:00,1.52505,1.5252,1.52495,1.52495,1250600002.0
2009-06-30 16:18:00,1.525,1.5256,1.525,1.5256,532400000.0
2009-06-30 16:19:00,1.5256,1.5256,1.52515,1.52525,670400000.0
2009-06-30 16:20:00,1.52525,1.52595,1.52525,1.5254,576800000.0
2009-06-30 16:21:00,1.52535,1.5256,1.5253,1.5255,487800000.0
2009-06-30 16:22:00,1.52555,1.52555,1.52525,1.52535,774800000.0
2009-06-30 16:23:00,1.52535,1.5254,1.52525,1.5253,357000000.0
2009-06-30 16:24:00,1.5253,1.5256,1.52525,1.5254,593600001.0
2009-06-30 16:25:00,1.52535,1.5255,1.5253,1.5254,757800000.0
2009-06-30 16:26:00,1.5255,1.5255,1.52515,1.5252,721000000.0
2009-06-30 16:27:00,1.5252,1.5254,1.52505,1.52515,593400000.0
2009-06-30 16:28:00,1.52515,1.5253,1.525,1.52515,501000000.0
2009-06-30 16:29:00,1.52515,1.5254,1.5251,1.5252,439600000.0
2009-06-30 16:30:00,1.52525,1.52535,1.525,1.52505,615400002.0
2009-06-30 16:31:00,1.52505,1.52525,1.52485,1.525,524400000.0
2009-06-30 16:32:00,1.525,1.5253,1.52495,1.525,520999999.0
2009-06-30 16:33:00,1.525,1.5252,1.52495,1.52505,589000000.0
2009-06-30 16:34:00,1.52505,1.52525,1.525,1.5251,482200000.0
2009-06-30 16:35:00,1.5252,1.5252,1.52495,1.525,611800000.0
2009-06-30 16:36:00,1.525,1.525,1.52475,1.52475,597600002.0
2009-06-30 16:37:00,1.5248,1.5248,1.5244,1.52465,462799999.0
2009-06-30 16:38:00,1.5246,1.52505,1.52455,1.52485,212600000.0
2009-06-30 16:39:00,1.52485,1.5249,1.52475,1.5248,250600000.0
2009-06-30 16:40:00,1.5248,1.5249,1.52475,1.52485,219400001.0
2009-06-30 16:41:00,1.52485,1.52495,1.52475,1.52485,375000000.0
2009-06-30 16:42:00,1.52485,1.52495,1.52425,1.5243,374400000.0
2009-06-30 16:43:00,1.5243,1.5245,1.5241,1.5241,473500000.0
2009-06-30 16:44:00,1.5241,1.5243,1.52405,1.52415,390400000.0
2009-06-30 16:45:00,1.5242,1.5244,1.52405,1.52415,538800000.0
2009-06-30 16:46:00,1.5242,1.52445,1.5242,1.5244,574800000.0
2009-06-30 16:47:00,1.5244,1.52465,1.5244,1.5245,422400000.0
2009-06-30 16:48:00,1.5245,1.5246,1.5245,1.5245,631400000.0
2009-06-30 16:49:00,1.5245,1.5247,1.5245,1.5246,458000000.0
2009-06-30 16:50:00,1.5245,1.5247,1.5245,1.52455,442600000.0
2009-06-30 16:51:00,1.5246,1.52465,1.5245,1.5245,262000000.0
2009-06-30 16:52:00,1.5245,1.5247,1.52405,1.5247,642200000.0
2009-06-30 16:53:00,1.52465,1.52525,1.52445,1.52505,647600000.0
2009-06-30 16:54:00,1.5251,1.52575,1.52505,1.5257,651200002.0
2009-06-30 16:55:00,1.5257,1.52575,1.5255,1.5255,718299999.0
2009-06-30 16:56:00,1.5255,1.5259,1.52545,1.52565,607200000.0
2009-06-30 16:57:00,1.52565,1.5258,1.52545,1.5256,588999999.0
2009-06-30 16:58:00,1.5256,1.52585,1.5256,1.5257,502400004.0
2009-06-30 16:59:00,1.52565,1.52615,1.52485,1.52495,1006399996.0
2009-06-30 17:00:00,1.525,1.52585,1.5247,1.52545,706200000.0
2009-06-30 17:01:00,1.52545,1.5256,1.5252,1.52535,656800000.0
2009-06-30 17:02:00,1.52535,1.52535,1.5248,1.52505,674000000.0
2009-06-30 17:03:00,1.525,1.525,1.5246,1.5248,660599999.0
2009-06-30 17:04:00,1.5248,1.525,1.52465,1.525,507399999.0
2009-06-30 17:05:00,1.52495,1.525,1.5248,1.525,719800000.0
2009-06-30 17:06:00,1.525,1.525,1.5243,1.52445,655800000.0
2009-06-30 17:07:00,1.52445,1.52445,1.524,1.52405,763600000.0
2009-06-30 17:08:00,1.52415,1.5242,1.52395,1.52405,942400003.0
2009-06-30 17:09:00,1.52405,1.5249,1.5239,1.52465,629100000.0
2009-06-30 17:10:00,1.5246,1.5246,1.52415,1.5242,619200000.0
2009-06-30 17:11:00,1.5242,1.52445,1.52415,1.52435,756000000.0
2009-06-30 17:12:00,1.5243,1.52445,1.5242,1.5243,623000000.0
2009-06-30 17:13:00,1.5243,1.52435,1.524,1.5242,725000000.0
2009-06-30 17:14:00,1.5242,1.5243,1.5239,1.52395,679199999.0
2009-06-30 17:15:00,1.524,1.5242,1.52385,1.524,644600000.0
2009-06-30 17:16:00,1.52405,1.5241,1.5237,1.5238,748400000.0
2009-06-30 17:17:00,1.52375,1.5241,1.52375,1.52395,411000000.0
2009-06-30 17:18:00,1.52395,1.5243,1.52385,1.5239,734299999.0
2009-06-30 17:19:00,1.524,1.52415,1.5239,1.524,732800000.0
2009-06-30 17:20:00,1.524,1.5243,1.52395,1.524,587200000.0
2009-06-30 17:21:00,1.52395,1.52405,1.5237,1.52385,710200000.0
2009-06-30 17:22:00,1.52375,1.52385,1.5237,1.5238,388800000.0
2009-06-30 17:23:00,1.5238,1.5238,1.52375,1.52375,146200000.0
2009-06-30 17:24:00,1.52375,1.524,1.52355,1.5236,421700000.0
2009-06-30 17:25:00,1.5236,1.52365,1.5229,1.5233,772000004.0
2009-06-30 17:26:00,1.5233,1.52345,1.5233,1.5234,738800000.0
2009-06-30 17:27:00,1.52345,1.5236,1.5234,1.52345,596400001.0
2009-06-30 17:28:00,1.5234,1.52375,1.5234,1.5237,226200000.0
2009-06-30 17:29:00,1.52365,1.5237,1.5235,1.5236,250200000.0
2009-06-30 17:30:00,1.5236,1.52365,1.5234,1.5234,315800000.0
2009-06-30 17:31:00,1.5234,1.52375,1.52335,1.52365,422200000.0
2009-06-30 17:32:00,1.5237,1.5239,1.52345,1.5236,270400000.0
2009-06-30 17:33:00,1.5236,1.52385,1.52355,1.5236,305200000.0
2009-06-30 17:34:00,1.5236,1.5239,1.5235,1.52365,535400001.0
2009-06-30 17:35:00,1.52365,1.52365,1.52345,1.5235,521800001.0
2009-06-30 17:36:00,1.5235,1.52365,1.5235,1.5236,623800000.0
2009-06-30 17:37:00,1.5236,1.52375,1.5236,1.52365,488800000.0
2009-06-30 17:38:00,1.52365,1.52385,1.5236,1.52385,377000000.0
2009-06-30 17:39:00,1.52385,1.5239,1.5238,1.5239,155400000.0
2009-06-30 17:40:00,1.52385,1.52435,1.5238,1.52425,209400000.0
2009-06-30 17:41:00,1.52425,1.52445,1.52425,1.5243,347799999.0
2009-06-30 17:42:00,1.52425,1.52445,1.5236,1.5237,424600000.0
2009-06-30 17:43:00,1.5238,1.5241,1.5237,1.524,498300000.0
2009-06-30 17:44:00,1.524,1.52405,1.5237,1.5237,481800000.0
2009-06-30 17:45:00,1.5237,1.524,1.5237,1.5239,218400000.0
2009-06-30 17:46:00,1.5239,1.524,1.5238,1.52395,185800000.0
2009-06-30 17:47:00,1.52395,1.52415,1.5239,1.5239,278600000.0
2009-06-30 17:48:00,1.524,1.5241,1.5239,1.524,255000000.0
2009-06-30 17:49:00,1.52395,1.52405,1.5238,1.524,206400000.0
2009-06-30 17:50:00,1.524,1.52415,1.52395,1.524,257800000.0
2009-06-30 17:51:00,1.524,1.5241,1.52395,1.52405,497200000.0
2009-06-30 17:52:00,1.52405,1.5241,1.524,1.524,200200000.0
2009-06-30 17:53:00,1.524,1.5241,1.5238,1.5239,474800000.0
2009-06-30 17:54:00,1.5239,1.524,1.5236,1.524,616200000.0
2009-06-30 17:55:00,1.524,1.52435,1.52395,1.52395,593000000.0
2009-06-30 17:56:00,1.52395,1.524,1.5237,1.5237,354200000.0
2009-06-30 17:57:00,1.5237,1.52375,1.52365,1.52365,136000000.0
2009-06-30 17:58:00,1.52365,1.5238,1.52365,1.5238,357400000.0
2009-06-30 17:59:00,1.52375,1.52385,1.5236,1.5237,530800000.0
2009-06-30 18:00:00,1.5237,1.5238,1.52355,1.52365,501999999.0
2009-06-30 18:01:00,1.5236,1.52385,1.52345,1.5238,745200001.0
2009-06-30 18:02:00,1.5238,1.52445,1.5238,1.52445,172400000.0
2009-06-30 18:03:00,1.5244,1.52455,1.5243,1.52445,292800000.0
2009-06-30 18:04:00,1.52445,1.52455,1.5243,1.52435,472200000.0
2009-06-30 18:05:00,1.52435,1.5245,1.5241,1.52415,324400000.0
2009-06-30 18:06:00,1.5242,1.5244,1.5241,1.52435,230200000.0
2009-06-30 18:07:00,1.5243,1.5245,1.52425,1.5243,372000000.0
2009-06-30 18:08:00,1.5243,1.52445,1.5242,1.52425,439999999.0
2009-06-30 18:09:00,1.5243,1.52435,1.52425,1.5243,383200000.0
2009-06-30 18:10:00,1.5242,1.5245,1.5242,1.5244,487200000.0
2009-06-30 18:11:00,1.5244,1.52465,1.5244,1.52465,323600000.0
2009-06-30 18:12:00,1.5246,1.5248,1.52435,1.52435,237800000.0
2009-06-30 18:13:00,1.5243,1.5243,1.52415,1.5242,405600000.0
2009-06-30 18:14:00,1.5242,1.5242,1.524,1.524,356400000.0
2009-06-30 18:15:00,1.524,1.524,1.524,1.524,156000000.0
2009-06-30 18:16:00,1.52425,1.52425,1.5242,1.52425,46400000.0
2009-06-30 18:17:00,1.52425,1.5244,1.52355,1.52355,656400000.0
2009-06-30 18:18:00,1.52355,1.5237,1.52345,1.52365,661799999.0
2009-06-30 18:19:00,1.5236,1.52385,1.52355,1.5237,327000000.0
2009-06-30 18:20:00,1.5237,1.5238,1.5236,1.5236,290600000.0
2009-06-30 18:21:00,1.5236,1.52375,1.5236,1.52375,135600000.0
2009-06-30 18:22:00,1.52375,1.52385,1.52355,1.52355,569200000.0
2009-06-30 18:23:00,1.52355,1.52375,1.52355,1.5237,240000000.0
2009-06-30 18:24:00,1.5237,1.5239,1.5237,1.5239,123800000.0
2009-06-30 18:25:00,1.5239,1.5241,1.5238,1.5239,228800000.0
2009-06-30 18:26:00,1.52385,1.524,1.5238,1.52395,230000000.0
2009-06-30 18:27:00,1.52395,1.52395,1.5239,1.5239,165800000.0
2009-06-30 18:28:00,1.52395,1.524,1.52385,1.52395,256600000.0
2009-06-30 18:29:00,1.52405,1.52405,1.52385,1.5239,99200000.0
2009-06-30 18:30:00,1.5239,1.524,1.52385,1.5239,120000000.0
2009-06-30 18:31:00,1.52385,1.524,1.52375,1.52395,336000000.0
2009-06-30 18:32:00,1.524,1.52415,1.5238,1.52385,265600000.0
2009-06-30 18:33:00,1.5239,1.524,1.52375,1.5238,481600000.0
2009-06-30 18:34:00,1.5239,1.524,1.52365,1.5238,298400000.0
2009-06-30 18:35:00,1.5238,1.5238,1.5237,1.5238,242000000.0
2009-06-30 18:36:00,1.52375,1.5241,1.5237,1.524,293800000.0
2009-06-30 18:37:00,1.524,1.524,1.52395,1.524,67800000.0
2009-06-30 18:38:00,1.524,1.5241,1.52395,1.52405,384000000.0
2009-06-30 18:39:00,1.52405,1.5243,1.52405,1.5241,430600000.0
2009-06-30 18:40:00,1.52405,1.52405,1.5237,1.5238,303800000.0
2009-06-30 18:41:00,1.5238,1.5242,1.52375,1.5242,332199999.0
2009-06-30 18:42:00,1.5242,1.5242,1.5239,1.524,428800000.0
2009-06-30 18:43:00,1.524,1.5241,1.5239,1.5241,417000000.0
2009-06-30 18:44:00,1.5241,1.5242,1.524,1.52405,392600000.0
2009-06-30 18:45:00,1.5241,1.5242,1.52405,1.5242,110200000.0
2009-06-30 18:46:00,1.5242,1.5243,1.5241,1.52425,313800000.0
2009-06-30 18:47:00,1.52425,1.5243,1.5241,1.52415,231800000.0
2009-06-30 18:48:00,1.5241,1.5241,1.52395,1.5241,83000000.0
2009-06-30 18:49:00,1.5241,1.5241,1.524,1.524,118800000.0
2009-06-30 18:50:00,1.524,1.5241,1.524,1.524,86400000.0
2009-06-30 18:51:00,1.524,1.5241,1.52395,1.52395,145600000.0
2009-06-30 18:52:00,1.5239,1.524,1.5239,1.524,305800000.0
2009-06-30 18:53:00,1.524,1.5241,1.52395,1.524,130600000.0
2009-06-30 18:54:00,1.524,1.5242,1.52395,1.524,155800000.0
2009-06-30 18:55:00,1.524,1.52415,1.5239,1.524,415800001.0
2009-06-30 18:56:00,1.524,1.52415,1.524,1.524,160400000.0
2009-06-30 18:57:00,1.52405,1.5241,1.5239,1.52405,360200000.0
2009-06-30 18:58:00,1.52405,1.5242,1.524,1.52415,359000000.0
2009-06-30 18:59:00,1.52415,1.5242,1.52395,1.5242,557800000.0
2009-06-30 19:00:00,1.5242,1.5242,1.524,1.5241,250600000.0
2009-06-30 19:01:00,1.5241,1.5241,1.524,1.5241,167000000.0
2009-06-30 19:02:00,1.52405,1.52405,1.5239,1.52395,69000000.0
2009-06-30 19:03:00,1.52395,1.52405,1.52395,1.52405,210000002.0
2009-06-30 19:04:00,1.5241,1.5241,1.5239,1.5241,249200000.0
2009-06-30 19:05:00,1.5241,1.5242,1.52405,1.5241,259000000.0
2009-06-30 19:06:00,1.5242,1.5242,1.524,1.524,245600000.0
2009-06-30 19:07:00,1.52405,1.52415,1.5239,1.5239,215600000.0
2009-06-30 19:08:00,1.5239,1.5242,1.52385,1.5241,266399999.0
2009-06-30 19:09:00,1.52415,1.5244,1.5241,1.5242,303399999.0
2009-06-30 19:10:00,1.5242,1.52445,1.5242,1.52425,150600000.0
2009-06-30 19:11:00,1.5243,1.5243,1.5241,1.52415,97000000.0
2009-06-30 19:12:00,1.5242,1.5242,1.5242,1.5242,36600000.0
2009-06-30 19:13:00,1.5242,1.5242,1.5241,1.52415,132200000.0
2009-06-30 19:14:00,1.52415,1.52435,1.5241,1.52425,214600000.0
2009-06-30 19:15:00,1.5243,1.52435,1.52415,1.5242,208600000.0
2009-06-30 19:16:00,1.52425,1.5243,1.52405,1.5241,303400000.0
2009-06-30 19:17:00,1.5241,1.52415,1.5241,1.52415,153600000.0
2009-06-30 19:18:00,1.52415,1.52415,1.52405,1.5241,326000000.0
2009-06-30 19:19:00,1.5241,1.52425,1.52405,1.5241,303600000.0
2009-06-30 19:20:00,1.52405,1.52415,1.524,1.5241,79400000.0
2009-06-30 19:21:00,1.5241,1.5242,1.52405,1.52415,227400000.0
2009-06-30 19:22:00,1.5242,1.5242,1.5236,1.5238,454800001.0
2009-06-30 19:23:00,1.52375,1.5239,1.5237,1.5238,231600000.0
2009-06-30 19:24:00,1.5238,1.5239,1.5238,1.5239,208800000.0
2009-06-30 19:25:00,1.5239,1.52405,1.52365,1.5238,521999999.0
2009-06-30 19:26:00,1.5239,1.5239,1.5238,1.5238,28200000.0
2009-06-30 19:27:00,1.5238,1.52385,1.5238,1.52385,36800000.0
2009-06-30 19:28:00,1.5238,1.524,1.52375,1.5239,97000000.0
2009-06-30 19:29:00,1.5239,1.5242,1.5239,1.5241,139800000.0
2009-06-30 19:30:00,1.5241,1.5241,1.52405,1.52405,33800000.0
2009-06-30 19:31:00,1.5241,1.5241,1.52395,1.52395,35000000.0
2009-06-30 19:32:00,1.5239,1.524,1.5239,1.5239,25600000.0
2009-06-30 19:33:00,1.5239,1.524,1.5238,1.5238,214999999.0
2009-06-30 19:34:00,1.5238,1.52385,1.5238,1.5238,99000000.0
2009-06-30 19:35:00,1.52385,1.5243,1.52385,1.5241,151200000.0
2009-06-30 19:36:00,1.5242,1.52425,1.5241,1.52415,338000000.0
2009-06-30 19:37:00,1.52415,1.5242,1.524,1.52405,299800000.0
2009-06-30 19:38:00,1.52405,1.52415,1.52395,1.524,289400000.0
2009-06-30 19:39:00,1.524,1.52405,1.52395,1.52405,180399999.0
2009-06-30 19:40:00,1.524,1.52405,1.52395,1.524,237999999.0
2009-06-30 19:41:00,1.524,1.524,1.52395,1.524,336999996.0
2009-06-30 19:42:00,1.524,1.52405,1.524,1.52405,79800000.0
2009-06-30 19:43:00,1.52405,1.52405,1.524,1.52405,68000000.0
2009-06-30 19:44:00,1.52405,1.5241,1.5238,1.524,124800000.0
2009-06-30 19:45:00,1.524,1.52405,1.524,1.524,170200000.0
2009-06-30 19:46:00,1.524,1.524,1.52385,1.52395,114400000.0
2009-06-30 19:47:00,1.52395,1.52395,1.5238,1.52385,72200000.0
2009-06-30 19:48:00,1.5238,1.5239,1.5238,1.5238,71400001.0
2009-06-30 19:49:00,1.5238,1.52395,1.52375,1.5239,95000000.0
2009-06-30 19:50:00,1.52395,1.52395,1.52375,1.5238,116600000.0
2009-06-30 19:51:00,1.5238,1.5239,1.5238,1.5239,52200000.0
2009-06-30 19:52:00,1.5239,1.5239,1.5238,1.52385,161200000.0
2009-06-30 19:53:00,1.52385,1.5239,1.5238,1.5238,81600000.0
2009-06-30 19:54:00,1.52385,1.52385,1.52375,1.5238,157800000.0
2009-06-30 19:55:00,1.5238,1.5238,1.5236,1.5238,317800000.0
2009-06-30 19:56:00,1.52375,1.5238,1.5237,1.5238,74400000.0
2009-06-30 19:57:00,1.5238,1.52395,1.52375,1.52385,277200000.0
2009-06-30 19:58:00,1.52385,1.52405,1.5238,1.524,547800001.0
2009-06-30 19:59:00,1.52405,1.52405,1.52385,1.5239,88000000.0
2009-06-30 20:00:00,1.52385,1.52395,1.52385,1.5239,117200000.0
2009-06-30 20:01:00,1.5239,1.524,1.52385,1.52395,216400000.0
2009-06-30 20:02:00,1.52395,1.52395,1.5239,1.5239,78600000.0
2009-06-30 20:03:00,1.5239,1.524,1.52385,1.5239,122600000.0
2009-06-30 20:04:00,1.5239,1.5239,1.52385,1.5239,70000000.0
2009-06-30 20:05:00,1.5239,1.524,1.5239,1.524,152800000.0
2009-06-30 20:06:00,1.52395,1.52405,1.5239,1.524,220600000.0
2009-06-30 20:07:00,1.524,1.5241,1.5239,1.524,136400000.0
2009-06-30 20:08:00,1.524,1.5241,1.524,1.524,171600000.0
2009-06-30 20:09:00,1.524,1.52405,1.52395,1.52395,326000000.0
2009-06-30 20:10:00,1.52395,1.52395,1.5238,1.5239,312600000.0
2009-06-30 20:11:00,1.5239,1.524,1.5238,1.52395,203200000.0
2009-06-30 20:12:00,1.524,1.524,1.52375,1.5238,217600000.0
2009-06-30 20:13:00,1.5238,1.5239,1.5238,1.5238,78800000.0
2009-06-30 20:14:00,1.5238,1.5239,1.5238,1.5239,17400000.0
2009-06-30 20:15:00,1.5239,1.5239,1.52375,1.5238,68600000.0
2009-06-30 20:16:00,1.5238,1.5238,1.5237,1.52375,105200000.0
2009-06-30 20:17:00,1.5237,1.52375,1.5237,1.52375,68800000.0
2009-06-30 20:18:00,1.5237,1.5237,1.5237,1.5237,41400000.0
2009-06-30 20:19:00,1.5237,1.52375,1.5236,1.52375,167000000.0
2009-06-30 20:20:00,1.5237,1.52385,1.5237,1.52375,169800000.0
2009-06-30 20:21:00,1.5238,1.5239,1.52375,1.52385,173800000.0
2009-06-30 20:22:00,1.5238,1.5239,1.52375,1.52385,171000000.0
2009-06-30 20:23:00,1.5238,1.5239,1.52375,1.5238,139800000.0
2009-06-30 20:24:00,1.5238,1.52385,1.52375,1.52385,73200000.0
2009-06-30 20:25:00,1.52385,1.524,1.52375,1.52395,247400000.0
2009-06-30 20:26:00,1.52395,1.524,1.52395,1.524,76600000.0
2009-06-30 20:27:00,1.52395,1.52415,1.52395,1.5241,63799999.0
2009-06-30 20:28:00,1.5241,1.5242,1.524,1.52415,319400000.0
2009-06-30 20:29:00,1.5242,1.5242,1.524,1.5241,184000000.0
2009-06-30 20:30:00,1.5241,1.5241,1.52395,1.524,282400000.0
2009-06-30 20:31:00,1.524,1.5241,1.52395,1.52395,200400000.0
2009-06-30 20:32:00,1.52395,1.524,1.5239,1.52395,43400000.0
2009-06-30 20:33:00,1.52395,1.524,1.52395,1.524,38800000.0
2009-06-30 20:34:00,1.5239,1.5243,1.5238,1.5242,68800000.0
2009-06-30 20:35:00,1.52415,1.5242,1.524,1.5241,156400000.0
2009-06-30 20:36:00,1.52405,1.52415,1.5239,1.524,150200000.0
2009-06-30 20:37:00,1.524,1.5242,1.524,1.5241,149200000.0
2009-06-30 20:38:00,1.5241,1.52425,1.5241,1.5241,152200000.0
2009-06-30 20:39:00,1.5241,1.5242,1.52405,1.52415,152200000.0
2009-06-30 20:40:00,1.52415,1.52415,1.5241,1.5241,115000000.0
2009-06-30 20:41:00,1.5241,1.52415,1.5241,1.52415,32800000.0
2009-06-30 20:42:00,1.52415,1.5242,1.52405,1.52415,154000001.0
2009-06-30 20:43:00,1.5241,1.5243,1.5241,1.52425,117999999.0
2009-06-30 20:44:00,1.5242,1.52435,1.5242,1.52435,194400000.0
2009-06-30 20:45:00,1.52435,1.5247,1.5243,1.52455,324400000.0
2009-06-30 20:46:00,1.5246,1.5247,1.5245,1.5245,299400000.0
2009-06-30 20:47:00,1.52455,1.52465,1.5245,1.52465,318199999.0
2009-06-30 20:48:00,1.52465,1.52465,1.5246,1.5246,161400000.0
2009-06-30 20:49:00,1.5246,1.5247,1.52455,1.52455,265200000.0
2009-06-30 20:50:00,1.52455,1.52455,1.52445,1.52445,391399997.0
2009-06-30 20:51:00,1.52445,1.52445,1.52435,1.52435,237200000.0
2009-06-30 20:52:00,1.5244,1.52445,1.5242,1.5243,217000000.0
2009-06-30 20:53:00,1.5244,1.5245,1.5244,1.52445,251200000.0
2009-06-30 20:54:00,1.5245,1.52455,1.52435,1.52445,287000000.0
2009-06-30 20:55:00,1.5245,1.52465,1.52435,1.52455,408000000.0
2009-06-30 20:56:00,1.52455,1.52465,1.5245,1.5246,396000000.0
2009-06-30 20:57:00,1.5246,1.52465,1.52425,1.52435,264600001.0
2009-06-30 20:58:00,1.5244,1.5245,1.52425,1.5245,238400000.0
2009-06-30 20:59:00,1.52445,1.52455,1.5243,1.5243,316200000.0
2009-06-30 21:00:00,1.5243,1.52435,1.52415,1.5242,438400001.0
2009-06-30 21:01:00,1.5242,1.5242,1.52415,1.5242,274000000.0
2009-06-30 21:02:00,1.5242,1.5244,1.5242,1.5243,136000000.0
2009-06-30 21:03:00,1.5243,1.52445,1.5243,1.5244,184800000.0
2009-06-30 21:04:00,1.52435,1.5246,1.5242,1.52455,213599999.0
2009-06-30 21:05:00,1.5245,1.5246,1.5244,1.5244,134800000.0
2009-06-30 21:06:00,1.52445,1.5246,1.52445,1.5246,188000000.0
2009-06-30 21:07:00,1.5246,1.5246,1.5246,1.5246,4000000.0
2009-06-30 21:08:00,1.5246,1.52465,1.5246,1.5246,109600000.0
2009-06-30 21:09:00,1.5246,1.52465,1.5245,1.52455,80600000.0
2009-06-30 21:10:00,1.52455,1.52465,1.5245,1.5245,127000000.0
2009-06-30 21:11:00,1.5244,1.5247,1.5243,1.52455,186399999.0
2009-06-30 21:12:00,1.5246,1.5246,1.5245,1.5246,106200000.0
2009-06-30 21:13:00,1.5246,1.5246,1.52435,1.5245,95200000.0
2009-06-30 21:14:00,1.52445,1.52445,1.5242,1.5243,98400000.0
2009-06-30 21:15:00,1.5243,1.5245,1.5243,1.5244,89600000.0
2009-06-30 21:16:00,1.5244,1.5244,1.5243,1.5243,103400000.0
2009-06-30 21:17:00,1.5243,1.5244,1.5243,1.5244,23600000.0
2009-06-30 21:18:00,1.5244,1.5244,1.5243,1.5243,116200000.0
2009-06-30 21:19:00,1.5243,1.5245,1.52425,1.5244,287400001.0
2009-06-30 21:20:00,1.5244,1.5245,1.5242,1.52425,118400000.0
2009-06-30 21:21:00,1.5242,1.5242,1.5242,1.5242,78200000.0
2009-06-30 21:22:00,1.5242,1.5243,1.52415,1.5242,134000000.0
2009-06-30 21:23:00,1.5242,1.52425,1.52415,1.52415,177600001.0
2009-06-30 21:24:00,1.52415,1.5243,1.52415,1.52415,502199999.0
2009-06-30 21:25:00,1.5242,1.5244,1.5242,1.5243,49200000.0
2009-06-30 21:26:00,1.5243,1.5244,1.52415,1.52415,179400000.0
2009-06-30 21:27:00,1.5242,1.5243,1.5242,1.5243,105600000.0
2009-06-30 21:28:00,1.5243,1.5243,1.5243,1.5243,17600000.0
2009-06-30 21:29:00,1.5243,1.5243,1.5243,1.5243,55600000.0
2009-06-30 21:30:00,1.5243,1.5245,1.5243,1.5244,153800000.0
2009-06-30 21:31:00,1.5244,1.52445,1.5242,1.5242,201999999.0
2009-06-30 21:32:00,1.5242,1.52425,1.52415,1.52415,158599998.0
2009-06-30 21:33:00,1.5242,1.5242,1.5239,1.5242,119600000.0
2009-06-30 21:34:00,1.5242,1.5243,1.5242,1.5243,48200000.0
2009-06-30 21:35:00,1.5243,1.5243,1.52415,1.52415,83800000.0
2009-06-30 21:36:00,1.5241,1.5243,1.5241,1.52425,129600000.0
2009-06-30 21:37:00,1.52425,1.5243,1.52425,1.5243,32400000.0
2009-06-30 21:38:00,1.5243,1.5243,1.5243,1.5243,34000000.0
2009-06-30 21:39:00,1.5243,1.5243,1.5243,1.5243,18000000.0
2009-06-30 21:40:00,1.5243,1.52435,1.5242,1.52425,117000000.0
2009-06-30 21:41:00,1.5242,1.52425,1.5242,1.52425,14400000.0
2009-06-30 21:42:00,1.52425,1.5243,1.5242,1.5243,21400000.0
2009-06-30 21:43:00,1.52407,1.52409,1.52397,1.52409,27600000.0
2009-06-30 21:44:00,1.5243,1.5243,1.5243,1.5243,27800000.0
2009-06-30 21:45:00,1.5243,1.5243,1.5242,1.52425,20600000.0
2009-06-30 21:46:00,1.52425,1.52425,1.5242,1.5242,42400000.0
2009-06-30 21:47:00,1.5242,1.5242,1.5242,1.5242,39200000.0
2009-06-30 21:48:00,1.5242,1.5243,1.5242,1.5243,39800000.0
2009-06-30 21:49:00,1.5243,1.5243,1.5243,1.5243,35600000.0
2009-06-30 21:50:00,1.5243,1.5243,1.52425,1.52425,52400000.0
2009-06-30 21:51:00,1.52425,1.52425,1.52425,1.52425,6200000.0
2009-06-30 21:52:00,1.52425,1.52425,1.5242,1.52425,28000000.0
2009-06-30 21:53:00,1.52425,1.52425,1.5242,1.5242,5400000.0
2009-06-30 21:54:00,1.5242,1.52425,1.5242,1.5242,28400000.0
2009-06-30 21:55:00,1.5242,1.5242,1.52415,1.5242,36799999.0
2009-06-30 21:56:00,1.5242,1.5243,1.52415,1.5243,64599998.0
2009-06-30 21:57:00,1.5243,1.5243,1.5242,1.5243,100600000.0
2009-06-30 21:58:00,1.5243,1.5243,1.52415,1.52415,58000000.0
2009-06-30 21:59:00,1.5242,1.5242,1.52415,1.52415,52400000.0
2009-06-30 22:00:00,1.52415,1.52415,1.52375,1.52385,102200000.0
2009-06-30 22:01:00,1.52385,1.52395,1.5238,1.5238,40200000.0
2009-06-30 22:02:00,1.52395,1.52395,1.52395,1.52395,2000000.0
2009-06-30 22:03:00,1.5241,1.5243,1.5241,1.52425,56200000.0
2009-06-30 22:04:00,1.5244,1.52455,1.52435,1.52445,429800000.0
2009-06-30 22:05:00,1.52445,1.52445,1.5244,1.5244,1632400000.0
2009-06-30 22:06:00,1.52445,1.52445,1.524,1.524,347099999.0
2009-06-30 22:07:00,1.524,1.5241,1.524,1.5241,104600000.0
2009-06-30 22:08:00,1.5241,1.5241,1.52395,1.524,129000000.0
2009-06-30 22:09:00,1.5238,1.52395,1.5238,1.5239,42440000.0
2009-06-30 22:10:00,1.52385,1.524,1.52385,1.524,54400000.0
2009-06-30 22:11:00,1.524,1.5241,1.524,1.524,209200000.0
2009-06-30 22:12:00,1.524,1.52415,1.524,1.524,68800000.0
2009-06-30 22:13:00,1.5239,1.5239,1.5239,1.5239,1000000.0
2009-06-30 22:14:00,1.52395,1.52395,1.52385,1.52395,35400000.0
2009-06-30 22:15:00,1.52395,1.52395,1.5239,1.5239,7000000.0
2009-06-30 22:16:00,1.5239,1.52395,1.52385,1.52395,26800000.0
2009-06-30 22:17:00,1.52395,1.52395,1.5239,1.52395,26200000.0
2009-06-30 22:18:00,1.52395,1.52435,1.52395,1.52425,322600000.0
2009-06-30 22:19:00,1.52375,1.5241,1.52375,1.524,61400000.0
2009-06-30 22:20:00,1.52395,1.52405,1.52395,1.52405,21200000.0
2009-06-30 22:21:00,1.524,1.524,1.52385,1.5239,36400000.0
2009-06-30 22:22:00,1.5239,1.524,1.5239,1.524,31200000.0
2009-06-30 22:23:00,1.524,1.524,1.5239,1.5239,36800000.0
2009-06-30 22:24:00,1.5239,1.5239,1.5239,1.5239,71800000.0
2009-06-30 22:25:00,1.5239,1.52425,1.5239,1.52415,174599998.0
2009-06-30 22:26:00,1.5242,1.52425,1.5241,1.5241,174599998.0
2009-06-30 22:27:00,1.5241,1.52415,1.5241,1.5241,46600000.0
2009-06-30 22:28:00,1.52415,1.52455,1.5241,1.52455,160799998.0
2009-06-30 22:29:00,1.52455,1.52455,1.5245,1.52455,88400000.0
2009-06-30 22:30:00,1.52455,1.52455,1.52445,1.52445,56000000.0
2009-06-30 22:31:00,1.52445,1.52445,1.5241,1.52445,74400000.0
2009-06-30 22:32:00,1.52435,1.52435,1.52435,1.52435,21800000.0
2009-06-30 22:33:00,1.5244,1.5244,1.5243,1.52435,35800000.0
2009-06-30 22:34:00,1.52435,1.52435,1.52425,1.52435,56000000.0
2009-06-30 22:35:00,1.52425,1.52435,1.52425,1.5243,20800000.0
2009-06-30 22:36:00,1.5243,1.52435,1.5242,1.52435,66400000.0
2009-06-30 22:37:00,1.52435,1.52435,1.5242,1.52425,74000000.0
2009-06-30 22:38:00,1.52425,1.52435,1.5242,1.52435,68200001.0
2009-06-30 22:39:00,1.52435,1.5244,1.52425,1.52435,77200000.0
2009-06-30 22:40:00,1.52435,1.52435,1.5243,1.5243,6000000.0
2009-06-30 22:41:00,1.5243,1.52435,1.5241,1.52415,110800000.0
2009-06-30 22:42:00,1.52415,1.52445,1.5241,1.52445,53000000.0
2009-06-30 22:43:00,1.52445,1.5245,1.52425,1.5243,39000000.0
2009-06-30 22:44:00,1.5244,1.52445,1.5243,1.5243,39200000.0
2009-06-30 22:45:00,1.5243,1.52435,1.5242,1.5243,108000000.0
2009-06-30 22:46:00,1.5243,1.52435,1.5242,1.52425,114000000.0
2009-06-30 22:47:00,1.52425,1.52455,1.52425,1.5245,229800000.0
2009-06-30 22:48:00,1.5245,1.52455,1.5242,1.52435,137199998.0
2009-06-30 22:49:00,1.5242,1.5243,1.5242,1.5242,62800000.0
2009-06-30 22:50:00,1.52425,1.52425,1.52415,1.5242,54600000.0
2009-06-30 22:51:00,1.5242,1.5242,1.52395,1.5241,7800000.0
2009-06-30 22:52:00,1.52395,1.52405,1.52393,1.52395,120600000.0
2009-06-30 22:53:00,1.52415,1.52415,1.5241,1.5241,3000000.0
2009-06-30 22:54:00,1.5241,1.52435,1.5241,1.52435,6000000.0
2009-06-30 22:55:00,1.52435,1.52435,1.52435,1.52435,1000000.0
2009-06-30 22:56:00,1.52435,1.52435,1.52435,1.52435,4200000.0
2009-06-30 22:57:00,1.52435,1.52435,1.52435,1.52435,2000000.0
2009-06-30 22:58:00,1.5243,1.5243,1.52425,1.52425,34000000.0
2009-06-30 22:59:00,1.52425,1.52425,1.52425,1.52425,6600000.0
2009-06-30 23:00:00,1.5243,1.5243,1.5243,1.5243,4400000.0
2009-06-30 23:01:00,1.5242,1.5242,1.5242,1.5242,3200000.0
2009-06-30 23:02:00,1.52425,1.5243,1.52425,1.5243,7200000.0
2009-06-30 23:03:00,1.5243,1.5243,1.5243,1.5243,5200000.0
2009-06-30 23:04:00,1.5242,1.5242,1.5242,1.5242,5200000.0
2009-06-30 23:05:00,1.52435,1.5244,1.52415,1.5242,19200000.0
2009-06-30 23:06:00,1.52415,1.5242,1.52415,1.5242,8800000.0
2009-06-30 23:07:00,1.52415,1.52415,1.52415,1.52415,3400000.0
2009-06-30 23:08:00,1.52415,1.52415,1.52415,1.52415,19800000.0
2009-06-30 23:09:00,1.52415,1.52415,1.52415,1.52415,7800000.0
2009-06-30 23:10:00,1.52415,1.5242,1.52415,1.5242,20800000.0
2009-06-30 23:11:00,1.52415,1.5242,1.52415,1.5242,17000000.0
2009-06-30 23:12:00,1.5242,1.5242,1.52415,1.52415,20600000.0
2009-06-30 23:13:00,1.52415,1.52415,1.52415,1.52415,9400000.0
2009-06-30 23:14:00,1.52415,1.52415,1.52405,1.52415,24200000.0
2009-06-30 23:15:00,1.52415,1.52415,1.52415,1.52415,13600000.0
2009-06-30 23:16:00,1.52415,1.52415,1.52405,1.52415,19200000.0
2009-06-30 23:17:00,1.52415,1.52415,1.52415,1.52415,7000000.0
2009-06-30 23:18:00,1.52415,1.52415,1.52415,1.52415,76400000.0
2009-06-30 23:19:00,1.52415,1.5243,1.5241,1.5242,55000000.0
2009-06-30 23:20:00,1.5242,1.5242,1.524,1.52405,26600000.0
2009-06-30 23:21:00,1.52405,1.52405,1.52395,1.52395,93200000.0
2009-06-30 23:22:00,1.52405,1.52405,1.52405,1.52405,200000.0
2009-06-30 23:23:00,1.52379,1.52381,1.52346,1.52375,135600000.0
2009-06-30 23:24:00,1.52405,1.52405,1.52405,1.52405,100000.0
2009-06-30 23:25:00,1.52385,1.52388,1.52382,1.52382,39400000.0
2009-06-30 23:26:00,1.52366,1.52374,1.52366,1.52374,9400000.0
2009-06-30 23:27:00,1.52381,1.52381,1.52361,1.52361,34800000.0
2009-06-30 23:28:00,1.52405,1.52405,1.52405,1.52405,300000.0
2009-06-30 23:29:00,1.52405,1.52405,1.52405,1.52405,9220000.0
2009-06-30 23:30:00,1.52405,1.5242,1.52405,1.52405,253450000.0
2009-06-30 23:31:00,1.52405,1.5241,1.52405,1.5241,106190000.0
2009-06-30 23:32:00,1.52405,1.52405,1.52405,1.52405,107880000.0
2009-06-30 23:33:00,1.52405,1.52405,1.52405,1.52405,35330000.0
2009-06-30 23:34:00,1.52405,1.52405,1.52405,1.52405,190430000.0
2009-06-30 23:35:00,1.52413,1.52418,1.52405,1.52412,221800000.0
2009-06-30 23:36:00,1.52377,1.52406,1.52377,1.52406,63400000.0
2009-06-30 23:37:00,1.52405,1.52405,1.52405,1.52405,818690000.0
2009-06-30 23:38:00,1.52405,1.52405,1.52405,1.52405,231540000.0
2009-06-30 23:39:00,1.5241,1.5241,1.52405,1.52405,54820000.0
2009-06-30 23:40:00,1.52405,1.52405,1.52405,1.52405,164500000.0
2009-06-30 23:41:00,1.52405,1.5242,1.52405,1.52405,217920000.0
2009-06-30 23:42:00,1.52405,1.52415,1.52405,1.52415,123190000.0
2009-06-30 23:43:00,1.5241,1.5242,1.52405,1.52405,108750000.0
2009-06-30 23:44:00,1.5241,1.5241,1.52405,1.52405,40560000.0
2009-06-30 23:45:00,1.52405,1.5241,1.52405,1.52405,111700000.0
2009-06-30 23:46:00,1.52405,1.52405,1.52405,1.52405,110570000.0
2009-06-30 23:47:00,1.52405,1.52415,1.52405,1.52405,81940000.0
2009-06-30 23:48:00,1.52405,1.5241,1.52405,1.5241,1100000.0
2009-06-30 23:49:00,1.5241,1.5241,1.5241,1.5241,31440000.0
2009-06-30 23:50:00,1.5241,1.5241,1.5241,1.5241,228790000.0
2009-06-30 23:51:00,1.5241,1.5241,1.5241,1.5241,182410000.0
2009-06-30 23:52:00,1.5241,1.5241,1.5241,1.5241,109600000.0
2009-06-30 23:53:00,1.5241,1.52415,1.5241,1.52415,48580000.0
2009-06-30 23:54:00,1.5241,1.5241,1.5241,1.5241,28870000.0
2009-06-30 23:55:00,1.5241,1.52425,1.5241,1.52415,116130000.0
2009-06-30 23:56:00,1.52415,1.5242,1.5241,1.5241,138470000.0
2009-06-30 23:57:00,1.5241,1.5242,1.5241,1.5241,181620000.0
2009-06-30 23:58:00,1.5241,1.52425,1.5241,1.5241,22740000.0
2009-06-30 23:59:00,1.5241,1.52415,1.52375,1.5241,58600000.0
2009-07-01 00:00:00,1.52415,1.52415,1.5239,1.52405,357400000.0
2009-07-01 00:01:00,1.52415,1.52415,1.5241,1.52415,35400000.0
2009-07-01 00:02:00,1.52415,1.52415,1.52415,1.52415,34200000.0
2009-07-01 00:03:00,1.52415,1.52415,1.5241,1.5241,95400000.0
2009-07-01 00:04:00,1.52415,1.52425,1.5241,1.5242,1248400000.0
2009-07-01 00:05:00,1.52425,1.5243,1.52405,1.5241,273800000.0
2009-07-01 00:06:00,1.524,1.52415,1.52395,1.5241,242600000.0
2009-07-01 00:07:00,1.52405,1.5242,1.52405,1.52405,33400000.0
2009-07-01 00:08:00,1.52405,1.5241,1.52405,1.5241,12400000.0
2009-07-01 00:09:00,1.52415,1.52415,1.52415,1.52415,4600000.0
2009-07-01 00:10:00,1.5241,1.5241,1.5241,1.5241,8800000.0
2009-07-01 00:11:00,1.52415,1.52415,1.52405,1.52405,95800000.0
2009-07-01 00:12:00,1.5241,1.5241,1.524,1.52405,103600001.0
2009-07-01 00:13:00,1.5241,1.52425,1.5239,1.5242,304800000.0
2009-07-01 00:14:00,1.52425,1.52425,1.52415,1.5242,634000000.0
2009-07-01 00:15:00,1.5242,1.5242,1.5242,1.5242,153600000.0
2009-07-01 00:16:00,1.52373,1.52414,1.52373,1.5239,391600002.0
2009-07-01 00:17:00,1.52386,1.524,1.52383,1.52383,94200000.0
2009-07-01 00:18:00,1.5242,1.52425,1.5242,1.52425,120000000.0
2009-07-01 00:19:00,1.52425,1.5243,1.5241,1.5241,30400000.0
2009-07-01 00:20:00,1.52415,1.52415,1.52405,1.52405,22000000.0
2009-07-01 00:21:00,1.52415,1.5242,1.52415,1.5242,2000000.0
2009-07-01 00:22:00,1.52382,1.52404,1.52382,1.52404,245000000.0
2009-07-01 00:23:00,1.52415,1.52415,1.52415,1.52415,68000000.0
2009-07-01 00:24:00,1.52415,1.5242,1.52415,1.5242,140000000.0
2009-07-01 00:25:00,1.5242,1.52425,1.5242,1.52425,121000000.0
2009-07-01 00:26:00,1.5241,1.5241,1.5241,1.5241,889200000.0
2009-07-01 00:27:00,1.5241,1.5242,1.5241,1.52415,486800000.0
2009-07-01 00:28:00,1.52415,1.52415,1.5241,1.5241,5000000.0
2009-07-01 00:29:00,1.52405,1.52405,1.524,1.524,14220000.0
2009-07-01 00:30:00,1.524,1.524,1.524,1.524,1300000.0
2009-07-01 00:31:00,1.52405,1.52405,1.524,1.52405,7800000.0
2009-07-01 00:32:00,1.5241,1.5241,1.5241,1.5241,2000000.0
2009-07-01 00:33:00,1.52397,1.52397,1.52377,1.52379,219800000.0
2009-07-01 00:34:00,1.52361,1.52394,1.52361,1.52393,275400000.0
2009-07-01 00:35:00,1.52405,1.5241,1.52405,1.5241,5200000.0
2009-07-01 00:36:00,1.52393,1.52395,1.52381,1.52395,431000001.0
2009-07-01 00:37:00,1.52393,1.52397,1.5238,1.52386,467600001.0
2009-07-01 00:38:00,1.5242,1.5242,1.52415,1.5242,109600000.0
2009-07-01 00:39:00,1.5242,1.5242,1.52415,1.52415,398600000.0
2009-07-01 00:40:00,1.52415,1.5242,1.52415,1.52415,1397400000.0
2009-07-01 00:41:00,1.52415,1.52415,1.5241,1.5241,27600000.0
2009-07-01 00:42:00,1.52359,1.52393,1.52359,1.52386,121400000.0
2009-07-01 00:43:00,1.5241,1.5241,1.5241,1.5241,7400000.0
2009-07-01 00:44:00,1.52405,1.52405,1.52405,1.52405,1000000.0
2009-07-01 00:45:00,1.524,1.52405,1.524,1.52405,21580000.0
2009-07-01 00:46:00,1.5241,1.5241,1.5241,1.5241,41400000.0
2009-07-01 00:47:00,1.5241,1.5241,1.5241,1.5241,17200000.0
2009-07-01 00:48:00,1.52415,1.52415,1.52415,1.52415,212600000.0
2009-07-01 00:49:00,1.52415,1.52415,1.52415,1.52415,1419600000.0
2009-07-01 00:50:00,1.52415,1.52415,1.52415,1.52415,1560000000.0
2009-07-01 00:51:00,1.52415,1.52415,1.52405,1.52405,590600000.0
2009-07-01 00:52:00,1.52415,1.52415,1.52415,1.52415,733200000.0
2009-07-01 00:53:00,1.52415,1.52415,1.52405,1.5241,1414600000.0
2009-07-01 00:54:00,1.52405,1.5241,1.524,1.5241,33100000.0
2009-07-01 00:55:00,1.5241,1.5242,1.524,1.5242,246440000.0
2009-07-01 00:56:00,1.5242,1.5243,1.5241,1.5242,185400000.0
2009-07-01 00:57:00,1.5242,1.5242,1.5241,1.5241,997400000.0
2009-07-01 00:58:00,1.5241,1.52425,1.5241,1.5242,281000000.0
2009-07-01 00:59:00,1.52425,1.52425,1.5242,1.5242,27800000.0
2009-07-01 01:00:00,1.5242,1.5244,1.524,1.52405,230590000.0
2009-07-01 01:01:00,1.5241,1.52415,1.52405,1.52415,79200000.0
2009-07-01 01:02:00,1.52415,1.52435,1.524,1.5242,457940000.0
2009-07-01 01:03:00,1.5242,1.52425,1.52405,1.5241,435800000.0
2009-07-01 01:04:00,1.5241,1.5242,1.52405,1.52405,690000000.0
2009-07-01 01:05:00,1.52405,1.5242,1.524,1.52405,301400000.0
2009-07-01 01:06:00,1.52405,1.52405,1.52405,1.52405,9000000.0
2009-07-01 01:07:00,1.5241,1.5241,1.524,1.524,91800000.0
2009-07-01 01:08:00,1.524,1.5241,1.524,1.524,229800000.0
2009-07-01 01:09:00,1.52405,1.52405,1.524,1.524,33460000.0
2009-07-01 01:10:00,1.524,1.5241,1.524,1.5241,17300000.0
2009-07-01 01:11:00,1.5241,1.5241,1.5241,1.5241,4000000.0
2009-07-01 01:12:00,1.5241,1.5241,1.524,1.524,81620000.0
2009-07-01 01:13:00,1.52405,1.52405,1.524,1.524,43300000.0
2009-07-01 01:14:00,1.52405,1.52405,1.52405,1.52405,8800000.0
2009-07-01 01:15:00,1.52405,1.52405,1.524,1.52405,18800000.0
2009-07-01 01:16:00,1.52405,1.52405,1.52405,1.52405,6000000.0
2009-07-01 01:17:00,1.5241,1.5241,1.52405,1.5241,28400000.0
2009-07-01 01:18:00,1.5241,1.5241,1.52405,1.5241,25200000.0
2009-07-01 01:19:00,1.52368,1.52385,1.52368,1.52375,176800000.0
2009-07-01 01:20:00,1.5241,1.5241,1.5237,1.5239,92140000.0
2009-07-01 01:21:00,1.52395,1.52395,1.52385,1.52385,223800000.0
2009-07-01 01:22:00,1.5239,1.5239,1.5239,1.5239,4000000.0
2009-07-01 01:23:00,1.5239,1.52395,1.52385,1.5239,89400000.0
2009-07-01 01:24:00,1.52395,1.52395,1.5239,1.5239,19200000.0
2009-07-01 01:25:00,1.52395,1.52395,1.5239,1.52395,38600000.0
2009-07-01 01:26:00,1.52395,1.524,1.5239,1.524,98000000.0
2009-07-01 01:27:00,1.52395,1.52405,1.5239,1.5239,229200000.0
2009-07-01 01:28:00,1.5239,1.5242,1.5236,1.5237,324999999.0
2009-07-01 01:29:00,1.5237,1.52405,1.5237,1.52405,161200000.0
2009-07-01 01:30:00,1.52405,1.5242,1.52395,1.5241,472600000.0
2009-07-01 01:31:00,1.5242,1.5243,1.5241,1.5241,442200000.0
2009-07-01 01:32:00,1.5241,1.5242,1.5241,1.52415,1210400000.0
2009-07-01 01:33:00,1.52415,1.5242,1.52405,1.52405,96600000.0
2009-07-01 01:34:00,1.52405,1.5242,1.52395,1.5242,126600000.0
2009-07-01 01:35:00,1.5242,1.5244,1.5242,1.52425,137200001.0
2009-07-01 01:36:00,1.52425,1.52425,1.52425,1.52425,6400000.0
2009-07-01 01:37:00,1.5243,1.5244,1.5243,1.5243,102800000.0
2009-07-01 01:38:00,1.52435,1.52445,1.52425,1.5244,134000000.0
2009-07-01 01:39:00,1.52435,1.5244,1.5243,1.5243,55000000.0
2009-07-01 01:40:00,1.5244,1.52445,1.52425,1.52425,312000001.0
2009-07-01 01:41:00,1.52435,1.52435,1.52415,1.52415,114800001.0
2009-07-01 01:42:00,1.52425,1.52425,1.52415,1.52415,160799998.0
2009-07-01 01:43:00,1.52415,1.52425,1.52395,1.5241,237599997.0
2009-07-01 01:44:00,1.52405,1.52405,1.5239,1.5239,81060000.0
2009-07-01 01:45:00,1.5239,1.5239,1.5239,1.5239,800000.0
2009-07-01 01:46:00,1.5239,1.5239,1.5239,1.5239,5900000.0
2009-07-01 01:47:00,1.5239,1.5239,1.5239,1.5239,67160000.0
2009-07-01 01:48:00,1.5239,1.5239,1.5239,1.5239,400000.0
2009-07-01 01:49:00,1.5239,1.5239,1.5239,1.5239,183580000.0
2009-07-01 01:50:00,1.5239,1.524,1.5239,1.5239,297840000.0
2009-07-01 01:51:00,1.5239,1.5242,1.5239,1.52405,133500000.0
2009-07-01 01:52:00,1.52405,1.52415,1.5239,1.524,114700000.0
2009-07-01 01:53:00,1.52405,1.5241,1.52405,1.5241,123600000.0
2009-07-01 01:54:00,1.5241,1.52415,1.524,1.52405,149600000.0
2009-07-01 01:55:00,1.524,1.5241,1.524,1.52405,100400000.0
2009-07-01 01:56:00,1.524,1.5241,1.524,1.524,32200000.0
2009-07-01 01:57:00,1.524,1.5241,1.524,1.5241,80200000.0
2009-07-01 01:58:00,1.5242,1.5242,1.52405,1.5241,143200000.0
2009-07-01 01:59:00,1.5241,1.5241,1.5241,1.5241,129000000.0
2009-07-01 02:00:00,1.5241,1.52415,1.5241,1.52415,34400000.0
2009-07-01 02:01:00,1.52415,1.52425,1.52405,1.52415,331999999.0
2009-07-01 02:02:00,1.5241,1.52425,1.52405,1.5241,447000000.0
2009-07-01 02:03:00,1.5242,1.5242,1.524,1.5241,339400001.0
2009-07-01 02:04:00,1.5241,1.5242,1.52405,1.5241,964200000.0
2009-07-01 02:05:00,1.5241,1.52415,1.52395,1.52395,1626399998.0
2009-07-01 02:06:00,1.52395,1.5242,1.52395,1.52395,378800000.0
2009-07-01 02:07:00,1.52395,1.5241,1.52395,1.5241,261400000.0
2009-07-01 02:08:00,1.5241,1.5241,1.5239,1.5239,149800000.0
2009-07-01 02:09:00,1.5239,1.5239,1.5239,1.5239,1000000.0
2009-07-01 02:10:00,1.5239,1.52395,1.5239,1.5239,181900000.0
2009-07-01 02:11:00,1.5239,1.5239,1.5239,1.5239,600000.0
2009-07-01 02:12:00,1.5239,1.5239,1.5239,1.5239,800000.0
2009-07-01 02:13:00,1.5239,1.5239,1.5239,1.5239,2600000.0
2009-07-01 02:14:00,1.5239,1.52395,1.5239,1.52395,23100000.0
2009-07-01 02:15:00,1.524,1.5243,1.524,1.52425,387000000.0
2009-07-01 02:16:00,1.52425,1.5245,1.52425,1.52425,199599999.0
2009-07-01 02:17:00,1.5243,1.5243,1.5242,1.52425,100200000.0
2009-07-01 02:18:00,1.52425,1.5243,1.52415,1.52415,156200000.0
2009-07-01 02:19:00,1.52415,1.5242,1.52415,1.52415,174800000.0
2009-07-01 02:20:00,1.52415,1.5243,1.524,1.52405,203799998.0
2009-07-01 02:21:00,1.524,1.52405,1.524,1.524,32000000.0
2009-07-01 02:22:00,1.52405,1.52415,1.52405,1.52415,115800000.0
2009-07-01 02:23:00,1.5242,1.52425,1.52405,1.5241,62600000.0
2009-07-01 02:24:00,1.52415,1.52415,1.5241,1.5241,35200000.0
2009-07-01 02:25:00,1.5241,1.52415,1.5241,1.5241,96000000.0
2009-07-01 02:26:00,1.52415,1.52415,1.5241,1.52415,48000000.0
2009-07-01 02:27:00,1.5242,1.5242,1.5241,1.52415,56800000.0
2009-07-01 02:28:00,1.52415,1.52415,1.5241,1.5241,38000000.0
2009-07-01 02:29:00,1.5241,1.52415,1.5241,1.52415,29200000.0
2009-07-01 02:30:00,1.52415,1.52425,1.5241,1.5242,59200000.0
2009-07-01 02:31:00,1.52425,1.52425,1.5241,1.52415,82800000.0
2009-07-01 02:32:00,1.52415,1.52425,1.52405,1.52415,148400000.0
2009-07-01 02:33:00,1.5241,1.5242,1.524,1.52405,76600000.0
2009-07-01 02:34:00,1.5241,1.5241,1.524,1.524,134860000.0
2009-07-01 02:35:00,1.524,1.524,1.524,1.524,14400000.0
2009-07-01 02:36:00,1.524,1.52405,1.524,1.524,130920000.0
2009-07-01 02:37:00,1.524,1.524,1.524,1.524,3500000.0
2009-07-01 02:38:00,1.524,1.524,1.524,1.524,1300000.0
2009-07-01 02:39:00,1.524,1.524,1.524,1.524,9800000.0
2009-07-01 02:40:00,1.524,1.524,1.524,1.524,5800000.0
2009-07-01 02:41:00,1.52383,1.52383,1.5236,1.5236,20600000.0
2009-07-01 02:42:00,1.52405,1.5241,1.524,1.524,31100000.0
2009-07-01 02:43:00,1.524,1.524,1.524,1.524,400000.0
2009-07-01 02:44:00,1.524,1.524,1.524,1.524,200000.0
2009-07-01 02:45:00,1.524,1.524,1.524,1.524,500000.0
2009-07-01 02:46:00,1.524,1.524,1.524,1.524,500000.0
2009-07-01 02:47:00,1.52333,1.52361,1.52333,1.52356,82040000.0
2009-07-01 02:48:00,1.524,1.524,1.524,1.524,1700000.0
2009-07-01 02:49:00,1.524,1.524,1.524,1.524,600000.0
2009-07-01 02:50:00,1.524,1.524,1.524,1.524,300000.0
2009-07-01 02:51:00,1.524,1.524,1.524,1.524,200000.0
2009-07-01 02:52:00,1.524,1.524,1.524,1.524,400000.0
2009-07-01 02:53:00,1.524,1.524,1.524,1.524,184940000.0
2009-07-01 02:54:00,1.524,1.524,1.524,1.524,565300000.0
2009-07-01 02:55:00,1.524,1.52415,1.524,1.524,552260000.0
2009-07-01 02:56:00,1.524,1.5242,1.524,1.5241,312200000.0
2009-07-01 02:57:00,1.52415,1.52415,1.5241,1.5241,36400000.0
2009-07-01 02:58:00,1.5241,1.52425,1.5241,1.5241,198000000.0
2009-07-01 02:59:00,1.5241,1.5241,1.5241,1.5241,12400000.0
2009-07-01 03:00:00,1.52415,1.52455,1.52405,1.5241,318400002.0
2009-07-01 03:01:00,1.5241,1.5243,1.5239,1.524,288800000.0
2009-07-01 03:02:00,1.524,1.5242,1.524,1.5241,150200001.0
2009-07-01 03:03:00,1.5241,1.5241,1.52385,1.524,314800000.0
2009-07-01 03:04:00,1.524,1.524,1.5238,1.52395,192400000.0
2009-07-01 03:05:00,1.52395,1.52405,1.5239,1.52405,104400000.0
2009-07-01 03:06:00,1.52405,1.5242,1.524,1.52405,319000000.0
2009-07-01 03:07:00,1.52405,1.5243,1.52405,1.5241,469399994.0
2009-07-01 03:08:00,1.5241,1.5243,1.52405,1.52405,249000000.0
2009-07-01 03:09:00,1.524,1.52425,1.524,1.52415,194800000.0
2009-07-01 03:10:00,1.52415,1.52445,1.52415,1.52445,305999999.0
2009-07-01 03:11:00,1.52445,1.5245,1.52435,1.5245,162100000.0
2009-07-01 03:12:00,1.5245,1.52465,1.5244,1.52465,449000000.0
2009-07-01 03:13:00,1.52465,1.52465,1.5244,1.5244,353599999.0
2009-07-01 03:14:00,1.5245,1.5245,1.5244,1.52445,325400002.0
2009-07-01 03:15:00,1.52445,1.5245,1.5244,1.52445,288200000.0
2009-07-01 03:16:00,1.52445,1.52445,1.52425,1.5243,322000000.0
2009-07-01 03:17:00,1.5243,1.52435,1.524,1.5242,423760000.0
2009-07-01 03:18:00,1.5242,1.52425,1.5241,1.52415,310000000.0
2009-07-01 03:19:00,1.5242,1.5242,1.5241,1.52415,154800000.0
2009-07-01 03:20:00,1.52415,1.52425,1.524,1.5241,71900000.0
2009-07-01 03:21:00,1.5241,1.52415,1.52405,1.5241,182600000.0
2009-07-01 03:22:00,1.5241,1.5243,1.5241,1.5243,262400000.0
2009-07-01 03:23:00,1.52425,1.52435,1.52425,1.5243,77600000.0
2009-07-01 03:24:00,1.5243,1.5244,1.52425,1.5243,150200000.0
2009-07-01 03:25:00,1.5243,1.5244,1.5243,1.52435,128800000.0
2009-07-01 03:26:00,1.5244,1.5244,1.5242,1.5242,214000000.0
2009-07-01 03:27:00,1.5242,1.52435,1.5242,1.5242,105200000.0
2009-07-01 03:28:00,1.5242,1.5242,1.5242,1.5242,98200000.0
2009-07-01 03:29:00,1.5242,1.5242,1.5242,1.5242,34200000.0
2009-07-01 03:30:00,1.5242,1.52445,1.524,1.52425,541600000.0
2009-07-01 03:31:00,1.52425,1.5244,1.5242,1.5242,576599998.0
2009-07-01 03:32:00,1.5242,1.52425,1.52405,1.52405,567999999.0
2009-07-01 03:33:00,1.5241,1.5242,1.52405,1.5242,122200000.0
2009-07-01 03:34:00,1.52425,1.52425,1.524,1.524,171100000.0
2009-07-01 03:35:00,1.524,1.52405,1.524,1.524,917740000.0
2009-07-01 03:36:00,1.524,1.5241,1.524,1.52405,235580000.0
2009-07-01 03:37:00,1.52405,1.52405,1.524,1.524,482540000.0
2009-07-01 03:38:00,1.524,1.52415,1.524,1.52405,551199998.0
2009-07-01 03:39:00,1.5241,1.52415,1.524,1.5241,248360000.0
2009-07-01 03:40:00,1.5241,1.5242,1.52405,1.5242,271000000.0
2009-07-01 03:41:00,1.5242,1.52435,1.52415,1.52425,489800000.0
2009-07-01 03:42:00,1.52425,1.52425,1.52415,1.52425,154600000.0
2009-07-01 03:43:00,1.52425,1.52425,1.524,1.524,138220000.0
2009-07-01 03:44:00,1.524,1.5241,1.524,1.5241,37500000.0
2009-07-01 03:45:00,1.5241,1.5241,1.5241,1.5241,40800000.0
2009-07-01 03:46:00,1.52415,1.52415,1.5241,1.5241,199600001.0
2009-07-01 03:47:00,1.5241,1.5241,1.5241,1.5241,20400000.0
2009-07-01 03:48:00,1.5241,1.5241,1.52405,1.5241,91800000.0
2009-07-01 03:49:00,1.5241,1.5241,1.524,1.5241,28640000.0
2009-07-01 03:50:00,1.5241,1.52415,1.52405,1.52405,195600000.0
2009-07-01 03:51:00,1.5241,1.5241,1.5241,1.5241,230200000.0
2009-07-01 03:52:00,1.5241,1.52425,1.5241,1.52415,275999997.0
2009-07-01 03:53:00,1.52415,1.52415,1.5241,1.52415,125600000.0
2009-07-01 03:54:00,1.5241,1.5243,1.5241,1.5242,91400000.0
2009-07-01 03:55:00,1.5242,1.5243,1.52415,1.52425,49200000.0
2009-07-01 03:56:00,1.5243,1.5243,1.52425,1.52425,21000000.0
2009-07-01 03:57:00,1.52425,1.5246,1.52425,1.5244,79000000.0
2009-07-01 03:58:00,1.52445,1.52445,1.52435,1.52435,38400000.0
2009-07-01 03:59:00,1.5244,1.5244,1.5243,1.5243,27800000.0
2009-07-01 04:00:00,1.5243,1.5245,1.5243,1.52435,113600000.0
2009-07-01 04:01:00,1.52435,1.52445,1.52435,1.52435,39800000.0
2009-07-01 04:02:00,1.52435,1.52435,1.52435,1.52435,45800000.0
2009-07-01 04:03:00,1.5244,1.5244,1.52435,1.52435,19800000.0
2009-07-01 04:04:00,1.5245,1.5245,1.52415,1.52425,112000000.0
2009-07-01 04:05:00,1.52425,1.52435,1.52425,1.52425,76000000.0
2009-07-01 04:06:00,1.5243,1.5243,1.52425,1.52425,20600000.0
2009-07-01 04:07:00,1.52425,1.52425,1.52425,1.52425,7000000.0
2009-07-01 04:08:00,1.5243,1.5244,1.52415,1.52435,143000000.0
2009-07-01 04:09:00,1.52435,1.52445,1.5243,1.5244,85000000.0
2009-07-01 04:10:00,1.52435,1.5244,1.52435,1.5244,5400000.0
2009-07-01 04:11:00,1.5244,1.52455,1.5244,1.5244,60800000.0
2009-07-01 04:12:00,1.5244,1.52445,1.5243,1.5243,95800000.0
2009-07-01 04:13:00,1.52435,1.52435,1.5242,1.52425,141400000.0
2009-07-01 04:14:00,1.52425,1.52445,1.52405,1.52425,251290000.0
2009-07-01 04:15:00,1.52425,1.52425,1.52405,1.52405,171530000.0
2009-07-01 04:16:00,1.52405,1.52415,1.52405,1.52405,85580000.0
2009-07-01 04:17:00,1.52405,1.52405,1.52405,1.52405,4600000.0
2009-07-01 04:18:00,1.52405,1.52405,1.52405,1.52405,2100000.0
2009-07-01 04:19:00,1.52405,1.52405,1.52405,1.52405,4000000.0
2009-07-01 04:20:00,1.52405,1.52405,1.52405,1.52405,1900000.0
2009-07-01 04:21:00,1.52405,1.52405,1.52405,1.52405,2300000.0
2009-07-01 04:22:00,1.52405,1.52405,1.52405,1.52405,1100000.0
2009-07-01 04:23:00,1.52405,1.52405,1.5239,1.5239,29200000.0
2009-07-01 04:24:00,1.52395,1.52395,1.52395,1.52395,16000000.0
2009-07-01 04:25:00,1.52395,1.5242,1.52395,1.5241,122400000.0
2009-07-01 04:26:00,1.52405,1.52415,1.52395,1.5241,158000000.0
2009-07-01 04:27:00,1.5241,1.5242,1.52385,1.5242,108000000.0
2009-07-01 04:28:00,1.5241,1.5243,1.5241,1.5243,56800000.0
2009-07-01 04:29:00,1.5243,1.52435,1.5242,1.52425,657400000.0
2009-07-01 04:30:00,1.52435,1.52445,1.5243,1.52435,334400000.0
2009-07-01 04:31:00,1.52435,1.5244,1.5242,1.52425,297200002.0
2009-07-01 04:32:00,1.5244,1.52445,1.5242,1.5244,390400000.0
2009-07-01 04:33:00,1.5244,1.52445,1.52435,1.52435,62000000.0
2009-07-01 04:34:00,1.52435,1.5244,1.52435,1.52435,101200000.0
2009-07-01 04:35:00,1.52435,1.52455,1.52435,1.5245,50100000.0
2009-07-01 04:36:00,1.5245,1.5245,1.52445,1.52445,25600000.0
2009-07-01 04:37:00,1.52445,1.52445,1.52445,1.52445,5600000.0
2009-07-01 04:38:00,1.52445,1.52445,1.52445,1.52445,16800000.0
2009-07-01 04:39:00,1.52445,1.52445,1.52445,1.52445,9600000.0
2009-07-01 04:40:00,1.52445,1.52445,1.52445,1.52445,24000000.0
2009-07-01 04:41:00,1.52435,1.5244,1.52415,1.5243,190600000.0
2009-07-01 04:42:00,1.52425,1.52435,1.52425,1.52425,38000000.0
2009-07-01 04:43:00,1.5243,1.5244,1.52425,1.52425,87600000.0
2009-07-01 04:44:00,1.52425,1.52445,1.52425,1.52435,223800000.0
2009-07-01 04:45:00,1.52425,1.5244,1.52425,1.52425,67000000.0
2009-07-01 04:46:00,1.52425,1.52425,1.52425,1.52425,10800000.0
2009-07-01 04:47:00,1.52425,1.52425,1.52425,1.52425,5200000.0
2009-07-01 04:48:00,1.52428,1.52428,1.52403,1.52405,18400000.0
2009-07-01 04:49:00,1.52435,1.52435,1.52435,1.52435,33600000.0
2009-07-01 04:50:00,1.5244,1.5244,1.5244,1.5244,8000000.0
2009-07-01 04:51:00,1.52445,1.5245,1.52445,1.5245,17800000.0
2009-07-01 04:52:00,1.5245,1.52455,1.5245,1.5245,47100000.0
2009-07-01 04:53:00,1.5245,1.5247,1.52425,1.5246,398800000.0
2009-07-01 04:54:00,1.5246,1.52475,1.5244,1.52445,296400000.0
2009-07-01 04:55:00,1.5245,1.5245,1.52445,1.52445,115200000.0
2009-07-01 04:56:00,1.5245,1.52475,1.52445,1.5245,203600000.0
2009-07-01 04:57:00,1.5245,1.5245,1.52445,1.5245,222400000.0
2009-07-01 04:58:00,1.52445,1.5245,1.52445,1.5245,47400000.0
2009-07-01 04:59:00,1.5245,1.5245,1.52445,1.52445,148200000.0
2009-07-01 05:00:00,1.52445,1.5246,1.52445,1.52445,240800000.0
2009-07-01 05:01:00,1.5245,1.5245,1.52425,1.5243,217600000.0
2009-07-01 05:02:00,1.5243,1.5245,1.52425,1.52425,99400000.0
2009-07-01 05:03:00,1.52425,1.52445,1.52415,1.52425,271200000.0
2009-07-01 05:04:00,1.52425,1.52425,1.52415,1.5242,135400000.0
2009-07-01 05:05:00,1.5242,1.5242,1.5242,1.5242,120200000.0
2009-07-01 05:06:00,1.5242,1.5242,1.5242,1.5242,18200000.0
2009-07-01 05:07:00,1.5242,1.5242,1.524,1.52405,269000000.0
2009-07-01 05:08:00,1.524,1.5241,1.524,1.52405,189200000.0
2009-07-01 05:09:00,1.52405,1.5241,1.52405,1.5241,104600000.0
2009-07-01 05:10:00,1.5241,1.5241,1.52405,1.52405,134600000.0
2009-07-01 05:11:00,1.5241,1.5241,1.524,1.52405,90800000.0
2009-07-01 05:12:00,1.52405,1.5241,1.52405,1.52405,34600000.0
2009-07-01 05:13:00,1.5241,1.5241,1.52405,1.52405,45000000.0
2009-07-01 05:14:00,1.52405,1.5241,1.524,1.524,100200000.0
2009-07-01 05:15:00,1.5241,1.52425,1.5241,1.5242,228200000.0
2009-07-01 05:16:00,1.52425,1.52425,1.524,1.524,139400000.0
2009-07-01 05:17:00,1.52405,1.52405,1.524,1.524,48200000.0
2009-07-01 05:18:00,1.52405,1.52405,1.52395,1.52395,120800000.0
2009-07-01 05:19:00,1.52395,1.524,1.52395,1.524,15600000.0
2009-07-01 05:20:00,1.524,1.524,1.52395,1.52395,38000000.0
2009-07-01 05:21:00,1.52395,1.52395,1.52395,1.52395,19200000.0
2009-07-01 05:22:00,1.52395,1.524,1.52395,1.524,79200000.0
2009-07-01 05:23:00,1.524,1.52405,1.524,1.52405,26200000.0
2009-07-01 05:24:00,1.52405,1.52405,1.52405,1.52405,22400000.0
2009-07-01 05:25:00,1.52405,1.5241,1.52405,1.5241,106400000.0
2009-07-01 05:26:00,1.5241,1.5243,1.5241,1.52425,295600000.0
2009-07-01 05:27:00,1.52415,1.5242,1.52405,1.5241,204400000.0
2009-07-01 05:28:00,1.5241,1.52435,1.52405,1.52425,193800000.0
2009-07-01 05:29:00,1.52425,1.52425,1.52405,1.52425,331800000.0
2009-07-01 05:30:00,1.52425,1.5244,1.52425,1.5244,92600000.0
2009-07-01 05:31:00,1.5244,1.52445,1.52425,1.5244,230800000.0
2009-07-01 05:32:00,1.5244,1.5245,1.52415,1.52425,458400000.0
2009-07-01 05:33:00,1.5243,1.5243,1.52415,1.52415,106400000.0
2009-07-01 05:34:00,1.5242,1.5243,1.5241,1.52425,300660000.0
2009-07-01 05:35:00,1.52425,1.52435,1.52425,1.52425,337400000.0
2009-07-01 05:36:00,1.52425,1.52425,1.5242,1.52425,145200000.0
2009-07-01 05:37:00,1.52425,1.52425,1.52415,1.52415,162600000.0
2009-07-01 05:38:00,1.52415,1.52425,1.52415,1.52425,100000000.0
2009-07-01 05:39:00,1.52425,1.52435,1.52425,1.52425,299800000.0
2009-07-01 05:40:00,1.52425,1.5243,1.5238,1.5241,375800000.0
2009-07-01 05:41:00,1.5241,1.52425,1.52405,1.52415,174800000.0
2009-07-01 05:42:00,1.5241,1.5242,1.5241,1.5242,139800001.0
2009-07-01 05:43:00,1.5242,1.52435,1.5239,1.5239,241200000.0
2009-07-01 05:44:00,1.52395,1.524,1.52395,1.524,164200000.0
2009-07-01 05:45:00,1.524,1.524,1.52385,1.5239,126000000.0
2009-07-01 05:46:00,1.52405,1.52405,1.5238,1.5238,201800000.0
2009-07-01 05:47:00,1.5239,1.524,1.5238,1.5239,193000000.0
2009-07-01 05:48:00,1.5239,1.524,1.5238,1.52385,236000000.0
2009-07-01 05:49:00,1.52385,1.52405,1.5238,1.52385,316999999.0
2009-07-01 05:50:00,1.52385,1.5239,1.5238,1.52385,171200000.0
2009-07-01 05:51:00,1.52385,1.52385,1.52365,1.52365,393600000.0
2009-07-01 05:52:00,1.52365,1.52375,1.52365,1.52375,170600000.0
2009-07-01 05:53:00,1.52365,1.5237,1.5236,1.5236,108400000.0
2009-07-01 05:54:00,1.52355,1.52365,1.52355,1.52365,111600000.0
2009-07-01 05:55:00,1.52365,1.52365,1.52365,1.52365,139200000.0
2009-07-01 05:56:00,1.52365,1.52365,1.52365,1.52365,91400000.0
2009-07-01 05:57:00,1.52365,1.52365,1.5236,1.52365,112400000.0
2009-07-01 05:58:00,1.52365,1.52365,1.5235,1.52355,182600002.0
2009-07-01 05:59:00,1.52355,1.52385,1.52355,1.5237,443600001.0
2009-07-01 06:00:00,1.5237,1.5237,1.52365,1.52365,97000000.0
2009-07-01 06:01:00,1.52375,1.52375,1.52365,1.52365,111000000.0
2009-07-01 06:02:00,1.52375,1.52375,1.52365,1.52365,143400000.0
2009-07-01 06:03:00,1.5237,1.52375,1.5237,1.52375,124400000.0
2009-07-01 06:04:00,1.52375,1.52385,1.5237,1.52385,188600000.0
2009-07-01 06:05:00,1.52385,1.524,1.52385,1.52395,299000001.0
2009-07-01 06:06:00,1.52395,1.52395,1.5238,1.52385,538400000.0
2009-07-01 06:07:00,1.52395,1.5241,1.52385,1.52405,278000000.0
2009-07-01 06:08:00,1.52405,1.52405,1.52395,1.52395,69400000.0
2009-07-01 06:09:00,1.52405,1.52405,1.5239,1.524,105800000.0
2009-07-01 06:10:00,1.52405,1.52405,1.524,1.524,50800000.0
2009-07-01 06:11:00,1.524,1.524,1.5239,1.52395,143400000.0
2009-07-01 06:12:00,1.524,1.52405,1.5239,1.52395,233000000.0
2009-07-01 06:13:00,1.524,1.524,1.5239,1.5239,17200000.0
2009-07-01 06:14:00,1.52395,1.524,1.52385,1.52385,288400000.0
2009-07-01 06:15:00,1.5239,1.5239,1.5236,1.5237,245200000.0
2009-07-01 06:16:00,1.5237,1.52375,1.52365,1.52365,99600000.0
2009-07-01 06:17:00,1.52365,1.5237,1.52365,1.5237,26000000.0
2009-07-01 06:18:00,1.5237,1.5239,1.52365,1.52365,224200000.0
2009-07-01 06:19:00,1.5237,1.5237,1.5237,1.5237,4800000.0
2009-07-01 06:20:00,1.5237,1.5237,1.52365,1.52365,42400000.0
2009-07-01 06:21:00,1.52365,1.52365,1.52365,1.52365,7200000.0
2009-07-01 06:22:00,1.52365,1.52365,1.52365,1.52365,8000000.0
2009-07-01 06:23:00,1.5237,1.5237,1.5235,1.52365,56600000.0
2009-07-01 06:24:00,1.52365,1.5237,1.52365,1.5237,50800000.0
2009-07-01 06:25:00,1.5237,1.52375,1.52365,1.52365,151600000.0
2009-07-01 06:26:00,1.52365,1.52375,1.52365,1.52365,100000000.0
2009-07-01 06:27:00,1.52365,1.5238,1.52365,1.52375,83600000.0
2009-07-01 06:28:00,1.52375,1.52375,1.52375,1.52375,40600000.0
2009-07-01 06:29:00,1.52375,1.5238,1.52375,1.5238,119000000.0
2009-07-01 06:30:00,1.5238,1.5238,1.5237,1.5237,118600000.0
2009-07-01 06:31:00,1.52375,1.52375,1.5237,1.52375,127400000.0
2009-07-01 06:32:00,1.52375,1.5238,1.52375,1.5238,144000000.0
2009-07-01 06:33:00,1.52375,1.52385,1.5237,1.5238,140800000.0
2009-07-01 06:34:00,1.52385,1.52385,1.5238,1.5238,161600000.0
2009-07-01 06:35:00,1.52385,1.52415,1.52385,1.524,121600000.0
2009-07-01 06:36:00,1.5241,1.52415,1.52395,1.52405,96600000.0
2009-07-01 06:37:00,1.52405,1.52405,1.52405,1.52405,3800000.0
2009-07-01 06:38:00,1.524,1.5242,1.524,1.5242,75400000.0
2009-07-01 06:39:00,1.52405,1.5242,1.5239,1.5239,118600000.0
2009-07-01 06:40:00,1.524,1.524,1.52385,1.52395,158400000.0
2009-07-01 06:41:00,1.52395,1.52395,1.52385,1.5239,107400000.0
2009-07-01 06:42:00,1.5239,1.52415,1.5239,1.5241,129400000.0
2009-07-01 06:43:00,1.52415,1.5242,1.52405,1.5242,80400000.0
2009-07-01 06:44:00,1.52425,1.52425,1.524,1.5241,143400000.0
2009-07-01 06:45:00,1.5241,1.5243,1.5238,1.5241,344200000.0
2009-07-01 06:46:00,1.52415,1.52415,1.5239,1.5239,147400000.0
2009-07-01 06:47:00,1.52395,1.52395,1.52385,1.5239,116600000.0
2009-07-01 06:48:00,1.52395,1.524,1.5238,1.5239,191000000.0
2009-07-01 06:49:00,1.52395,1.5241,1.52385,1.52405,201200000.0
2009-07-01 06:50:00,1.52395,1.52405,1.5239,1.52395,171800000.0
2009-07-01 06:51:00,1.52395,1.524,1.5238,1.52385,177000000.0
2009-07-01 06:52:00,1.52385,1.52395,1.5238,1.52385,187400000.0
2009-07-01 06:53:00,1.52385,1.52385,1.52385,1.52385,16000000.0
2009-07-01 06:54:00,1.52385,1.524,1.52385,1.52395,44400000.0
2009-07-01 06:55:00,1.5241,1.5241,1.52395,1.524,69000000.0
2009-07-01 06:56:00,1.52385,1.52395,1.52385,1.52395,50200000.0
2009-07-01 06:57:00,1.52395,1.52405,1.5239,1.52395,233600000.0
2009-07-01 06:58:00,1.5239,1.52405,1.5239,1.524,194600000.0
2009-07-01 06:59:00,1.52395,1.524,1.5239,1.52395,241600000.0
2009-07-01 07:00:00,1.52395,1.52395,1.52375,1.5238,258600000.0
2009-07-01 07:01:00,1.5238,1.5239,1.5238,1.52385,197600000.0
2009-07-01 07:02:00,1.52385,1.52395,1.52385,1.5239,123600000.0
2009-07-01 07:03:00,1.52385,1.5239,1.52385,1.5239,32800000.0
2009-07-01 07:04:00,1.5239,1.5241,1.5238,1.52405,165400000.0
2009-07-01 07:05:00,1.52405,1.5243,1.52405,1.52425,250200000.0
2009-07-01 07:06:00,1.52425,1.52435,1.52415,1.5243,245400000.0
2009-07-01 07:07:00,1.52435,1.52435,1.52415,1.52415,87200000.0
2009-07-01 07:08:00,1.5242,1.5242,1.52415,1.52415,87600000.0
2009-07-01 07:09:00,1.52425,1.5243,1.52415,1.5243,48600000.0
2009-07-01 07:10:00,1.5243,1.5243,1.52425,1.52425,53600000.0
2009-07-01 07:11:00,1.52415,1.52445,1.52415,1.5244,217000000.0
2009-07-01 07:12:00,1.5244,1.5244,1.5243,1.52435,193800000.0
2009-07-01 07:13:00,1.52435,1.5244,1.52435,1.52435,185000000.0
2009-07-01 07:14:00,1.52435,1.52435,1.52435,1.52435,26800000.0
2009-07-01 07:15:00,1.52435,1.52435,1.52415,1.52425,211800000.0
2009-07-01 07:16:00,1.52425,1.52425,1.52425,1.52425,20000000.0
2009-07-01 07:17:00,1.5242,1.52425,1.5237,1.52375,268600000.0
2009-07-01 07:18:00,1.52375,1.5239,1.5237,1.52385,206600000.0
2009-07-01 07:19:00,1.52385,1.52385,1.5238,1.52385,89200000.0
2009-07-01 07:20:00,1.52385,1.52405,1.5238,1.52385,220000000.0
2009-07-01 07:21:00,1.52385,1.524,1.5238,1.52395,455400000.0
2009-07-01 07:22:00,1.52395,1.52415,1.5238,1.5239,182400000.0
2009-07-01 07:23:00,1.5239,1.5239,1.52375,1.5238,250800000.0
2009-07-01 07:24:00,1.5238,1.52395,1.52375,1.5239,281800000.0
2009-07-01 07:25:00,1.5239,1.52405,1.5238,1.52385,373000000.0
2009-07-01 07:26:00,1.52385,1.5239,1.52355,1.5237,351200000.0
2009-07-01 07:27:00,1.5237,1.52385,1.52355,1.5237,284000000.0
2009-07-01 07:28:00,1.52385,1.52385,1.5235,1.52365,446400000.0
2009-07-01 07:29:00,1.52365,1.5237,1.52355,1.5236,219000000.0
2009-07-01 07:30:00,1.5236,1.52375,1.52355,1.52355,601600001.0
2009-07-01 07:31:00,1.52355,1.52375,1.5235,1.5236,572400009.0
2009-07-01 07:32:00,1.5236,1.52365,1.5235,1.5236,285599997.0
2009-07-01 07:33:00,1.5236,1.5236,1.5235,1.5236,395800004.0
2009-07-01 07:34:00,1.5236,1.52365,1.52355,1.5236,418599997.0
2009-07-01 07:35:00,1.5236,1.5236,1.52355,1.52355,328600002.0
2009-07-01 07:36:00,1.52355,1.52355,1.52345,1.52355,487799997.0
2009-07-01 07:37:00,1.52355,1.5237,1.5235,1.5236,348400001.0
2009-07-01 07:38:00,1.5236,1.52365,1.52355,1.52355,276400001.0
2009-07-01 07:39:00,1.52355,1.52365,1.52355,1.52355,133600000.0
2009-07-01 07:40:00,1.5236,1.5236,1.52355,1.52355,68600000.0
2009-07-01 07:41:00,1.52355,1.52355,1.5235,1.5235,68000000.0
2009-07-01 07:42:00,1.5235,1.52355,1.5235,1.5235,148000000.0
2009-07-01 07:43:00,1.52345,1.52355,1.5234,1.5235,424799998.0
2009-07-01 07:44:00,1.52345,1.52365,1.52345,1.5236,262200000.0
2009-07-01 07:45:00,1.5236,1.5237,1.5235,1.5237,105400000.0
2009-07-01 07:46:00,1.5237,1.5237,1.5236,1.5237,97100000.0
2009-07-01 07:47:00,1.5237,1.5237,1.5237,1.5237,139200000.0
2009-07-01 07:48:00,1.5237,1.5238,1.52365,1.52375,212400000.0
2009-07-01 07:49:00,1.5237,1.52375,1.5237,1.5237,213200000.0
2009-07-01 07:50:00,1.5237,1.52375,1.5237,1.5237,136400000.0
2009-07-01 07:51:00,1.5237,1.5238,1.5235,1.52355,376300000.0
2009-07-01 07:52:00,1.5236,1.52375,1.52355,1.52355,208000000.0
2009-07-01 07:53:00,1.5235,1.5235,1.5231,1.52315,245600000.0
2009-07-01 07:54:00,1.5231,1.52335,1.52285,1.5233,171600000.0
2009-07-01 07:55:00,1.5232,1.5235,1.5232,1.52345,51800000.0
2009-07-01 07:56:00,1.52345,1.5235,1.52345,1.5235,120800000.0
2009-07-01 07:57:00,1.5235,1.5235,1.52345,1.5235,93600000.0
2009-07-01 07:58:00,1.5235,1.5238,1.5235,1.5236,106200000.0
2009-07-01 07:59:00,1.5236,1.5238,1.52355,1.52375,78000000.0
2009-07-01 08:00:00,1.5238,1.52405,1.52345,1.5236,200400000.0
2009-07-01 08:01:00,1.5236,1.5236,1.5236,1.5236,193200000.0
2009-07-01 08:02:00,1.5237,1.5242,1.52365,1.524,220400000.0
2009-07-01 08:03:00,1.52405,1.52435,1.52375,1.52375,49200000.0
2009-07-01 08:04:00,1.5237,1.524,1.5237,1.524,175799999.0
2009-07-01 08:05:00,1.524,1.52405,1.52365,1.52375,128400000.0
2009-07-01 08:06:00,1.52375,1.52375,1.52345,1.52365,163400000.0
2009-07-01 08:07:00,1.52365,1.5238,1.5236,1.5238,197000000.0
2009-07-01 08:08:00,1.52375,1.52405,1.5237,1.52405,320400000.0
2009-07-01 08:09:00,1.52395,1.5241,1.5235,1.5239,371200000.0
2009-07-01 08:10:00,1.52385,1.52385,1.52355,1.5238,310600000.0
2009-07-01 08:11:00,1.52385,1.52385,1.52365,1.52375,116200000.0
2009-07-01 08:12:00,1.5237,1.52385,1.5236,1.52375,163800000.0
2009-07-01 08:13:00,1.52375,1.5239,1.5234,1.5237,213000000.0
2009-07-01 08:14:00,1.5237,1.52395,1.5236,1.52385,141400000.0
2009-07-01 08:15:00,1.5239,1.524,1.5238,1.524,158000000.0
2009-07-01 08:16:00,1.52395,1.524,1.52385,1.52395,466000000.0
2009-07-01 08:17:00,1.52395,1.524,1.52385,1.524,520200000.0
2009-07-01 08:18:00,1.524,1.524,1.5233,1.52345,187400000.0
2009-07-01 08:19:00,1.5234,1.52355,1.5234,1.5235,30000000.0
2009-07-01 08:20:00,1.52355,1.52365,1.52345,1.5236,100000000.0
2009-07-01 08:21:00,1.52365,1.524,1.52365,1.52375,277800000.0
2009-07-01 08:22:00,1.5238,1.5239,1.52355,1.5236,443400000.0
2009-07-01 08:23:00,1.5236,1.52395,1.5236,1.5239,334000000.0
2009-07-01 08:24:00,1.52385,1.52405,1.52385,1.52405,151000000.0
2009-07-01 08:25:00,1.524,1.52435,1.524,1.5243,680200000.0
2009-07-01 08:26:00,1.52435,1.52435,1.52395,1.5241,645000000.0
2009-07-01 08:27:00,1.5241,1.52415,1.52395,1.524,350400000.0
2009-07-01 08:28:00,1.524,1.524,1.5237,1.52385,518800000.0
2009-07-01 08:29:00,1.52385,1.52415,1.52385,1.524,408200004.0
2009-07-01 08:30:00,1.524,1.52415,1.524,1.5241,118800000.0
2009-07-01 08:31:00,1.5241,1.5241,1.524,1.524,199400000.0
2009-07-01 08:32:00,1.524,1.52425,1.524,1.52425,207600000.0
2009-07-01 08:33:00,1.52425,1.52435,1.52425,1.5243,642000000.0
2009-07-01 08:34:00,1.5243,1.52435,1.52425,1.5243,406600000.0
2009-07-01 08:35:00,1.52435,1.52435,1.52425,1.52425,593400001.0
2009-07-01 08:36:00,1.5243,1.5243,1.5239,1.5239,317800000.0
2009-07-01 08:37:00,1.52395,1.52425,1.52395,1.52425,155000000.0
2009-07-01 08:38:00,1.52425,1.52435,1.52405,1.5241,261800000.0
2009-07-01 08:39:00,1.52405,1.5241,1.524,1.52405,132600000.0
2009-07-01 08:40:00,1.52405,1.5242,1.52405,1.52415,74200000.0
2009-07-01 08:41:00,1.52415,1.5242,1.5241,1.52415,50200000.0
2009-07-01 08:42:00,1.52425,1.5243,1.5241,1.5241,119400000.0
2009-07-01 08:43:00,1.52415,1.5244,1.52405,1.52425,362200000.0
2009-07-01 08:44:00,1.52425,1.5245,1.5242,1.5243,353200000.0
2009-07-01 08:45:00,1.5243,1.52445,1.52405,1.52435,305200000.0
2009-07-01 08:46:00,1.5243,1.52435,1.52405,1.52405,118200000.0
2009-07-01 08:47:00,1.5241,1.5243,1.52405,1.52415,136400000.0
2009-07-01 08:48:00,1.52415,1.52425,1.524,1.5242,127800000.0
2009-07-01 08:49:00,1.5242,1.5244,1.52415,1.5242,253400000.0
2009-07-01 08:50:00,1.5242,1.5243,1.5241,1.5243,356400000.0
2009-07-01 08:51:00,1.52425,1.52425,1.52405,1.5242,434000000.0
2009-07-01 08:52:00,1.52415,1.5245,1.52415,1.52435,354400000.0
2009-07-01 08:53:00,1.52435,1.52445,1.52425,1.5243,305000000.0
2009-07-01 08:54:00,1.5243,1.5245,1.5243,1.5244,346800000.0
2009-07-01 08:55:00,1.52445,1.52455,1.5244,1.5245,343000000.0
2009-07-01 08:56:00,1.5245,1.52455,1.52435,1.5244,244200000.0
2009-07-01 08:57:00,1.52445,1.52465,1.52435,1.5245,690999999.0
2009-07-01 08:58:00,1.5245,1.5247,1.5244,1.5244,538200000.0
2009-07-01 08:59:00,1.52455,1.52455,1.5243,1.5244,391400000.0
2009-07-01 09:00:00,1.5244,1.5247,1.52435,1.52435,504799999.0
2009-07-01 09:01:00,1.52435,1.52455,1.52435,1.52455,477200000.0
2009-07-01 09:02:00,1.52455,1.52465,1.5245,1.52455,374600000.0
2009-07-01 09:03:00,1.5245,1.52455,1.52425,1.52435,183400000.0
2009-07-01 09:04:00,1.5244,1.52455,1.52435,1.5244,258800000.0
2009-07-01 09:05:00,1.5244,1.52445,1.5243,1.5243,433400000.0
2009-07-01 09:06:00,1.52425,1.5243,1.524,1.524,330600000.0
2009-07-01 09:07:00,1.524,1.5241,1.5238,1.5239,207200000.0
2009-07-01 09:08:00,1.5239,1.52425,1.52375,1.5241,342800000.0
2009-07-01 09:09:00,1.5241,1.5242,1.5238,1.5242,260400000.0
2009-07-01 09:10:00,1.52415,1.52435,1.52415,1.5242,262000000.0
2009-07-01 09:11:00,1.5242,1.5244,1.5242,1.5244,172000000.0
2009-07-01 09:12:00,1.5244,1.5244,1.5242,1.5242,200400000.0
2009-07-01 09:13:00,1.5242,1.52435,1.5242,1.52435,197600000.0
2009-07-01 09:14:00,1.52445,1.52445,1.5244,1.5244,166800000.0
2009-07-01 09:15:00,1.5244,1.52455,1.5244,1.5244,217200000.0
2009-07-01 09:16:00,1.5244,1.5244,1.5242,1.5243,173600000.0
2009-07-01 09:17:00,1.5243,1.5244,1.52415,1.5243,202600000.0
2009-07-01 09:18:00,1.5243,1.52455,1.5242,1.52425,171800000.0
2009-07-01 09:19:00,1.52425,1.5246,1.52425,1.52455,129400000.0
2009-07-01 09:20:00,1.52445,1.52445,1.52425,1.52435,101400000.0
2009-07-01 09:21:00,1.52435,1.52435,1.5239,1.524,166200000.0
2009-07-01 09:22:00,1.524,1.52405,1.52365,1.52395,205799999.0
2009-07-01 09:23:00,1.5239,1.5242,1.5238,1.52405,283000000.0
2009-07-01 09:24:00,1.52405,1.5241,1.52395,1.52395,519000000.0
2009-07-01 09:25:00,1.52395,1.52395,1.52365,1.5238,468400000.0
2009-07-01 09:26:00,1.5238,1.5241,1.5237,1.52405,364600000.0
2009-07-01 09:27:00,1.524,1.5244,1.52375,1.52385,575800000.0
2009-07-01 09:28:00,1.52385,1.524,1.52375,1.524,433600000.0
2009-07-01 09:29:00,1.524,1.524,1.5236,1.5236,127600000.0
2009-07-01 09:30:00,1.5236,1.5238,1.52355,1.5238,294600000.0
2009-07-01 09:31:00,1.5238,1.5239,1.52355,1.5238,423000000.0
2009-07-01 09:32:00,1.52395,1.52395,1.5237,1.52375,464100000.0
2009-07-01 09:33:00,1.52375,1.52415,1.5237,1.524,477400000.0
2009-07-01 09:34:00,1.524,1.52435,1.5238,1.5241,446800000.0
2009-07-01 09:35:00,1.5242,1.52425,1.52415,1.52415,202600000.0
2009-07-01 09:36:00,1.52415,1.5243,1.52405,1.5241,435400000.0
2009-07-01 09:37:00,1.5241,1.52425,1.52405,1.5242,280200000.0
2009-07-01 09:38:00,1.5242,1.52425,1.5241,1.5241,338800001.0
2009-07-01 09:39:00,1.5241,1.5241,1.52405,1.5241,244200000.0
2009-07-01 09:40:00,1.52415,1.5242,1.524,1.52405,445199998.0
2009-07-01 09:41:00,1.5241,1.5243,1.52405,1.5242,361600000.0
2009-07-01 09:42:00,1.52425,1.5244,1.52415,1.5243,393800000.0
2009-07-01 09:43:00,1.5243,1.52435,1.52415,1.5242,276800000.0
2009-07-01 09:44:00,1.5242,1.52435,1.52415,1.5242,355600000.0
2009-07-01 09:45:00,1.5242,1.5243,1.5242,1.5242,187600000.0
2009-07-01 09:46:00,1.52425,1.52425,1.5242,1.52425,134400002.0
2009-07-01 09:47:00,1.5242,1.52425,1.5242,1.5242,431200000.0
2009-07-01 09:48:00,1.5242,1.5242,1.524,1.5241,440400000.0
2009-07-01 09:49:00,1.52415,1.5243,1.5241,1.5243,384200002.0
2009-07-01 09:50:00,1.5242,1.5244,1.5242,1.5243,320800000.0
2009-07-01 09:51:00,1.5243,1.5243,1.5243,1.5243,290800000.0
2009-07-01 09:52:00,1.52435,1.5246,1.5243,1.5246,309600002.0
2009-07-01 09:53:00,1.5246,1.5246,1.52425,1.5244,221600000.0
2009-07-01 09:54:00,1.5244,1.5244,1.52425,1.5243,228600000.0
2009-07-01 09:55:00,1.52435,1.52445,1.52425,1.5244,106400000.0
2009-07-01 09:56:00,1.5244,1.52475,1.5243,1.52465,330800000.0
2009-07-01 09:57:00,1.52465,1.525,1.5246,1.52495,258200000.0
2009-07-01 09:58:00,1.52495,1.525,1.52445,1.52465,481399989.0
2009-07-01 09:59:00,1.5246,1.5249,1.5246,1.52485,412800000.0
2009-07-01 10:00:00,1.52495,1.52505,1.52435,1.52445,332400000.0
2009-07-01 10:01:00,1.5245,1.52475,1.52445,1.52465,657399995.0
2009-07-01 10:02:00,1.52465,1.5249,1.52465,1.5249,223200000.0
2009-07-01 10:03:00,1.5249,1.52515,1.52485,1.52505,266800001.0
2009-07-01 10:04:00,1.52505,1.52505,1.52485,1.5249,180200000.0
2009-07-01 10:05:00,1.52495,1.52495,1.5244,1.5247,488000000.0
2009-07-01 10:06:00,1.5247,1.5248,1.5245,1.5248,390200000.0
2009-07-01 10:07:00,1.5248,1.52485,1.52465,1.52475,379400000.0
2009-07-01 10:08:00,1.52475,1.5248,1.52465,1.5247,437000000.0
2009-07-01 10:09:00,1.5247,1.52485,1.52465,1.52475,404600000.0
2009-07-01 10:10:00,1.5248,1.52495,1.5246,1.52475,421000000.0
2009-07-01 10:11:00,1.52475,1.52485,1.5247,1.52485,276600000.0
2009-07-01 10:12:00,1.52485,1.52495,1.52485,1.52495,138800002.0
2009-07-01 10:13:00,1.52495,1.52515,1.52495,1.52505,265000000.0
2009-07-01 10:14:00,1.52505,1.5251,1.52495,1.525,270600000.0
2009-07-01 10:15:00,1.52515,1.5252,1.52505,1.52515,173600000.0
2009-07-01 10:16:00,1.5252,1.5252,1.52465,1.5248,312200000.0
2009-07-01 10:17:00,1.5248,1.52505,1.52465,1.525,290800001.0
2009-07-01 10:18:00,1.525,1.52515,1.52495,1.52495,315000000.0
2009-07-01 10:19:00,1.525,1.52505,1.5249,1.5249,169600000.0
2009-07-01 10:20:00,1.5249,1.52495,1.5245,1.5246,774399997.0
2009-07-01 10:21:00,1.5245,1.5247,1.5245,1.5246,622100000.0
2009-07-01 10:22:00,1.52455,1.52455,1.5244,1.52455,394400000.0
2009-07-01 10:23:00,1.52455,1.52465,1.5245,1.5246,32600000.0
2009-07-01 10:24:00,1.52465,1.5247,1.5246,1.5246,130800000.0
2009-07-01 10:25:00,1.5246,1.52465,1.52455,1.5246,68800000.0
2009-07-01 10:26:00,1.5246,1.5247,1.52455,1.52465,174800000.0
2009-07-01 10:27:00,1.52465,1.52465,1.5243,1.5243,611000000.0
2009-07-01 10:28:00,1.52435,1.5245,1.52425,1.5245,342000000.0
2009-07-01 10:29:00,1.5245,1.5246,1.5243,1.5244,242200000.0
2009-07-01 10:30:00,1.5244,1.5244,1.52415,1.5243,344800000.0
2009-07-01 10:31:00,1.52425,1.52435,1.524,1.524,285600000.0
2009-07-01 10:32:00,1.524,1.524,1.52375,1.52375,515600004.0
2009-07-01 10:33:00,1.52385,1.52415,1.5238,1.52415,632200001.0
2009-07-01 10:34:00,1.5242,1.5243,1.52415,1.5242,132000000.0
2009-07-01 10:35:00,1.5242,1.52425,1.52415,1.5242,288400000.0
2009-07-01 10:36:00,1.52415,1.5244,1.52415,1.5244,420400000.0
2009-07-01 10:37:00,1.52445,1.52445,1.5242,1.52435,156800000.0
2009-07-01 10:38:00,1.5243,1.52435,1.52415,1.52425,420400000.0
2009-07-01 10:39:00,1.52435,1.52435,1.5242,1.52425,249000000.0
2009-07-01 10:40:00,1.52425,1.52435,1.52415,1.52415,447000000.0
2009-07-01 10:41:00,1.5242,1.5243,1.5241,1.52415,144200000.0
2009-07-01 10:42:00,1.52415,1.5242,1.52395,1.524,420800000.0
2009-07-01 10:43:00,1.524,1.52415,1.52395,1.52405,303000000.0
2009-07-01 10:44:00,1.52405,1.52405,1.52395,1.524,221800000.0
2009-07-01 10:45:00,1.524,1.5241,1.524,1.52405,113400000.0
2009-07-01 10:46:00,1.52405,1.52415,1.52405,1.52415,163800000.0
2009-07-01 10:47:00,1.52415,1.5242,1.52415,1.52415,220800000.0
2009-07-01 10:48:00,1.52415,1.52425,1.52415,1.5242,265600000.0
2009-07-01 10:49:00,1.5242,1.52435,1.5242,1.52435,105400000.0
2009-07-01 10:50:00,1.5243,1.5243,1.5243,1.5243,46200000.0
2009-07-01 10:51:00,1.5243,1.5244,1.52425,1.52425,278800000.0
2009-07-01 10:52:00,1.52425,1.5243,1.52425,1.5243,177400000.0
2009-07-01 10:53:00,1.5243,1.5243,1.52425,1.5243,208400000.0
2009-07-01 10:54:00,1.5243,1.52445,1.5243,1.5243,236000000.0
2009-07-01 10:55:00,1.52425,1.52425,1.52425,1.52425,120400002.0
2009-07-01 10:56:00,1.52425,1.5243,1.52415,1.5242,285600001.0
2009-07-01 10:57:00,1.5242,1.5242,1.524,1.5242,315600000.0
2009-07-01 10:58:00,1.52415,1.52425,1.52415,1.5242,35400000.0
2009-07-01 10:59:00,1.5242,1.5243,1.5242,1.52425,157600000.0
2009-07-01 11:00:00,1.5242,1.5243,1.52415,1.52425,344599999.0
2009-07-01 11:01:00,1.52425,1.5243,1.52415,1.52415,195000000.0
2009-07-01 11:02:00,1.52415,1.5243,1.52415,1.5242,605200000.0
2009-07-01 11:03:00,1.5242,1.5242,1.52395,1.524,261800000.0
2009-07-01 11:04:00,1.52405,1.5241,1.5238,1.5239,188000000.0
2009-07-01 11:05:00,1.52385,1.5239,1.5238,1.5238,169000000.0
2009-07-01 11:06:00,1.5238,1.5238,1.5238,1.5238,71400000.0
2009-07-01 11:07:00,1.5238,1.52385,1.52375,1.52375,174200000.0
2009-07-01 11:08:00,1.52375,1.52375,1.5236,1.5236,171000000.0
2009-07-01 11:09:00,1.5236,1.5237,1.5236,1.52365,56200000.0
2009-07-01 11:10:00,1.5236,1.5238,1.5236,1.52375,144400000.0
2009-07-01 11:11:00,1.52365,1.52375,1.5236,1.52375,391000000.0
2009-07-01 11:12:00,1.52375,1.52385,1.52375,1.52385,140800000.0
2009-07-01 11:13:00,1.52385,1.52385,1.5238,1.5238,101600000.0
2009-07-01 11:14:00,1.52385,1.52385,1.5237,1.52385,250400000.0
2009-07-01 11:15:00,1.52385,1.52385,1.5238,1.52385,85600000.0
2009-07-01 11:16:00,1.5238,1.5239,1.5238,1.52385,86400000.0
2009-07-01 11:17:00,1.5239,1.5239,1.52375,1.5239,54400000.0
2009-07-01 11:18:00,1.52395,1.524,1.52385,1.52395,261000000.0
2009-07-01 11:19:00,1.52395,1.5243,1.52395,1.52425,134400000.0
2009-07-01 11:20:00,1.5243,1.52445,1.5243,1.52445,140400000.0
2009-07-01 11:21:00,1.52445,1.52475,1.52445,1.5245,259000000.0
2009-07-01 11:22:00,1.52455,1.5246,1.52445,1.5245,305600000.0
2009-07-01 11:23:00,1.5245,1.52455,1.5244,1.52445,326000000.0
2009-07-01 11:24:00,1.52445,1.52465,1.52445,1.52455,273200000.0
2009-07-01 11:25:00,1.5245,1.5246,1.5242,1.52425,383100000.0
2009-07-01 11:26:00,1.52425,1.5247,1.52425,1.52465,477900000.0
2009-07-01 11:27:00,1.52465,1.52495,1.52455,1.52485,413800000.0
2009-07-01 11:28:00,1.5249,1.5249,1.5247,1.5248,180600000.0
2009-07-01 11:29:00,1.5247,1.52485,1.52465,1.5247,275000000.0
2009-07-01 11:30:00,1.52475,1.52475,1.52425,1.52425,278800000.0
2009-07-01 11:31:00,1.52425,1.5246,1.52425,1.5244,263600000.0
2009-07-01 11:32:00,1.5244,1.52455,1.5243,1.52435,180100000.0
2009-07-01 11:33:00,1.52435,1.52435,1.52425,1.52435,360600000.0
2009-07-01 11:34:00,1.52435,1.52495,1.52435,1.5247,404800000.0
2009-07-01 11:35:00,1.5247,1.52505,1.52465,1.5249,360600000.0
2009-07-01 11:36:00,1.5249,1.5252,1.5249,1.5252,218000000.0
2009-07-01 11:37:00,1.52515,1.52535,1.5251,1.52525,256900000.0
2009-07-01 11:38:00,1.52525,1.52535,1.52505,1.5252,205600000.0
2009-07-01 11:39:00,1.52535,1.5255,1.5253,1.5254,135200000.0
2009-07-01 11:40:00,1.5255,1.5255,1.52525,1.52535,212400000.0
2009-07-01 11:41:00,1.5254,1.5255,1.5253,1.52535,344000000.0
2009-07-01 11:42:00,1.52535,1.52545,1.5253,1.52535,494800000.0
2009-07-01 11:43:00,1.52535,1.5254,1.52515,1.52515,225600000.0
2009-07-01 11:44:00,1.5251,1.52545,1.5251,1.52535,444400000.0
2009-07-01 11:45:00,1.52535,1.5254,1.5252,1.52525,144800000.0
2009-07-01 11:46:00,1.52525,1.5253,1.5252,1.52525,142800000.0
2009-07-01 11:47:00,1.5252,1.5253,1.52515,1.5252,135200000.0
2009-07-01 11:48:00,1.52515,1.52525,1.52515,1.5252,297000000.0
2009-07-01 11:49:00,1.5252,1.5252,1.5252,1.5252,49400000.0
2009-07-01 11:50:00,1.5253,1.5253,1.525,1.5252,173000000.0
2009-07-01 11:51:00,1.52515,1.5252,1.52495,1.52495,160200000.0
2009-07-01 11:52:00,1.525,1.52505,1.52465,1.52465,257800000.0
2009-07-01 11:53:00,1.5247,1.52475,1.5246,1.5247,394000000.0
2009-07-01 11:54:00,1.52465,1.525,1.52465,1.5247,498200000.0
2009-07-01 11:55:00,1.52475,1.52485,1.52465,1.52485,212000000.0
2009-07-01 11:56:00,1.52485,1.52505,1.52485,1.525,235400000.0
2009-07-01 11:57:00,1.525,1.525,1.52485,1.5249,231800000.0
2009-07-01 11:58:00,1.5249,1.52495,1.52485,1.5249,81200000.0
2009-07-01 11:59:00,1.52495,1.525,1.52485,1.525,178000000.0
2009-07-01 12:00:00,1.525,1.5251,1.525,1.525,265600000.0
2009-07-01 12:01:00,1.525,1.52515,1.52495,1.525,196800000.0
2009-07-01 12:02:00,1.525,1.52505,1.52495,1.525,337200000.0
2009-07-01 12:03:00,1.525,1.525,1.52485,1.5249,555400000.0
2009-07-01 12:04:00,1.5249,1.52495,1.5246,1.5247,364200000.0
2009-07-01 12:05:00,1.5247,1.5247,1.5247,1.5247,146200000.0
2009-07-01 12:06:00,1.52465,1.52475,1.52465,1.5247,350800001.0
2009-07-01 12:07:00,1.5247,1.52475,1.52465,1.52475,240200000.0
2009-07-01 12:08:00,1.52475,1.52475,1.52475,1.52475,261000000.0
2009-07-01 12:09:00,1.52475,1.52475,1.52475,1.52475,167600000.0
2009-07-01 12:10:00,1.5248,1.5249,1.5248,1.52485,134800000.0
2009-07-01 12:11:00,1.52485,1.5249,1.5248,1.52485,280400000.0
2009-07-01 12:12:00,1.52485,1.52495,1.5248,1.5248,333800000.0
2009-07-01 12:13:00,1.52485,1.52495,1.5248,1.5249,191200000.0
2009-07-01 12:14:00,1.5249,1.52495,1.5249,1.5249,84200000.0
2009-07-01 12:15:00,1.52495,1.52505,1.52495,1.525,227799999.0
2009-07-01 12:16:00,1.525,1.52515,1.525,1.5251,159000000.0
2009-07-01 12:17:00,1.52515,1.52515,1.5251,1.5251,393000001.0
2009-07-01 12:18:00,1.5251,1.5251,1.525,1.525,340200000.0
2009-07-01 12:19:00,1.52505,1.52515,1.525,1.525,502399995.0
2009-07-01 12:20:00,1.52505,1.5251,1.525,1.525,97000000.0
2009-07-01 12:21:00,1.525,1.5251,1.525,1.525,169400001.0
2009-07-01 12:22:00,1.525,1.52505,1.5249,1.5249,262000000.0
2009-07-01 12:23:00,1.5249,1.525,1.5249,1.525,38200000.0
2009-07-01 12:24:00,1.525,1.525,1.525,1.525,58400000.0
2009-07-01 12:25:00,1.525,1.5251,1.52495,1.5251,305600000.0
2009-07-01 12:26:00,1.52505,1.5251,1.52495,1.52495,262000000.0
2009-07-01 12:27:00,1.525,1.5251,1.52495,1.525,134600000.0
2009-07-01 12:28:00,1.525,1.525,1.5248,1.52485,120400000.0
2009-07-01 12:29:00,1.52485,1.5249,1.5248,1.5249,88200000.0
2009-07-01 12:30:00,1.52485,1.5249,1.52475,1.5248,163400000.0
2009-07-01 12:31:00,1.5248,1.52495,1.52475,1.52485,169400000.0
2009-07-01 12:32:00,1.52485,1.52515,1.52485,1.5249,227600000.0
2009-07-01 12:33:00,1.5249,1.52495,1.5248,1.5248,85800000.0
2009-07-01 12:34:00,1.5248,1.5249,1.5247,1.5249,262199999.0
2009-07-01 12:35:00,1.5249,1.52495,1.5248,1.5248,154200000.0
2009-07-01 12:36:00,1.5248,1.525,1.5248,1.5249,211200000.0
2009-07-01 12:37:00,1.5249,1.52505,1.52485,1.52495,378000000.0
2009-07-01 12:38:00,1.52495,1.52505,1.5249,1.525,289800000.0
2009-07-01 12:39:00,1.525,1.52505,1.52485,1.52485,294600000.0
2009-07-01 12:40:00,1.52485,1.52485,1.52475,1.5248,228400000.0
2009-07-01 12:41:00,1.5248,1.5249,1.5248,1.5248,281400000.0
2009-07-01 12:42:00,1.52485,1.52495,1.52475,1.5248,483800000.0
2009-07-01 12:43:00,1.5248,1.5249,1.52475,1.5248,305000000.0
2009-07-01 12:44:00,1.52485,1.52485,1.5248,1.5248,334000000.0
2009-07-01 12:45:00,1.5248,1.52495,1.5247,1.52475,457500000.0
2009-07-01 12:46:00,1.5247,1.52485,1.5247,1.52485,165400000.0
2009-07-01 12:47:00,1.52485,1.52485,1.5248,1.5248,135600000.0
2009-07-01 12:48:00,1.52485,1.52485,1.5247,1.5247,261800002.0
2009-07-01 12:49:00,1.5247,1.5247,1.5247,1.5247,30600000.0
2009-07-01 12:50:00,1.5247,1.5247,1.5247,1.5247,92600000.0
2009-07-01 12:51:00,1.5247,1.5248,1.5245,1.5245,321400000.0
2009-07-01 12:52:00,1.5245,1.52465,1.5245,1.5245,249800000.0
2009-07-01 12:53:00,1.5245,1.5245,1.52445,1.52445,44000000.0
2009-07-01 12:54:00,1.52445,1.52445,1.52435,1.5244,88600000.0
2009-07-01 12:55:00,1.5244,1.52445,1.52435,1.52445,97400000.0
2009-07-01 12:56:00,1.52445,1.52475,1.52445,1.52475,311800000.0
2009-07-01 12:57:00,1.52475,1.52475,1.5246,1.5246,261000000.0
2009-07-01 12:58:00,1.5246,1.5247,1.5246,1.5246,417199999.0
2009-07-01 12:59:00,1.5246,1.5246,1.5245,1.5245,200800000.0
2009-07-01 13:00:00,1.5246,1.5247,1.52445,1.5247,389000001.0
2009-07-01 13:01:00,1.52465,1.5247,1.52465,1.5247,180000000.0
2009-07-01 13:02:00,1.5247,1.52475,1.52465,1.52475,190000000.0
2009-07-01 13:03:00,1.52465,1.52475,1.52465,1.5247,210000000.0
2009-07-01 13:04:00,1.5247,1.52475,1.52465,1.5247,123800000.0
2009-07-01 13:05:00,1.5247,1.5247,1.5247,1.5247,20000000.0
2009-07-01 13:06:00,1.5247,1.5247,1.52455,1.5246,277200000.0
2009-07-01 13:07:00,1.5246,1.52465,1.52445,1.52445,186400000.0
2009-07-01 13:08:00,1.52445,1.5245,1.52445,1.5245,226400000.0
2009-07-01 13:09:00,1.5245,1.5245,1.5241,1.52425,284200001.0
2009-07-01 13:10:00,1.52425,1.52445,1.5241,1.5243,484400000.0
2009-07-01 13:11:00,1.5243,1.5243,1.52405,1.52415,377400000.0
2009-07-01 13:12:00,1.52415,1.52415,1.52385,1.52395,307200000.0
2009-07-01 13:13:00,1.524,1.52415,1.5239,1.5241,131800000.0
2009-07-01 13:14:00,1.52415,1.5243,1.52405,1.5243,83800000.0
2009-07-01 13:15:00,1.52425,1.5243,1.5241,1.5241,467800000.0
2009-07-01 13:16:00,1.5241,1.5242,1.5241,1.5241,182200000.0
2009-07-01 13:17:00,1.52405,1.52405,1.52405,1.52405,75200000.0
2009-07-01 13:18:00,1.52405,1.5243,1.52405,1.52425,287900000.0
2009-07-01 13:19:00,1.52425,1.5243,1.5241,1.52415,289200000.0
2009-07-01 13:20:00,1.52415,1.5243,1.5241,1.5242,153600000.0
2009-07-01 13:21:00,1.5242,1.5242,1.52415,1.52415,44800000.0
2009-07-01 13:22:00,1.52415,1.5243,1.52415,1.52415,46800000.0
2009-07-01 13:23:00,1.52415,1.5245,1.52405,1.5244,191600000.0
2009-07-01 13:24:00,1.5244,1.52455,1.5243,1.5244,181600000.0
2009-07-01 13:25:00,1.5245,1.5247,1.52445,1.52455,196400000.0
2009-07-01 13:26:00,1.52455,1.5247,1.52455,1.5247,112000000.0
2009-07-01 13:27:00,1.52465,1.52465,1.52455,1.52465,94400000.0
2009-07-01 13:28:00,1.5246,1.52465,1.52455,1.52465,94800000.0
2009-07-01 13:29:00,1.52465,1.52465,1.5246,1.52465,68600000.0
2009-07-01 13:30:00,1.52465,1.52465,1.5246,1.52465,65800000.0
2009-07-01 13:31:00,1.52465,1.52465,1.5245,1.5245,178000000.0
2009-07-01 13:32:00,1.5245,1.52455,1.5244,1.52445,290400000.0
2009-07-01 13:33:00,1.5244,1.5244,1.52425,1.52435,330200000.0
2009-07-01 13:34:00,1.52435,1.52435,1.52425,1.52435,169200000.0
2009-07-01 13:35:00,1.52435,1.52445,1.5243,1.52445,222000000.0
2009-07-01 13:36:00,1.5245,1.5245,1.52445,1.5245,8400000.0
2009-07-01 13:37:00,1.5245,1.52455,1.5244,1.5245,137000000.0
2009-07-01 13:38:00,1.5245,1.5245,1.52425,1.52425,409600000.0
2009-07-01 13:39:00,1.52425,1.5244,1.5242,1.52425,467400000.0
2009-07-01 13:40:00,1.5243,1.52445,1.5242,1.5243,123800000.0
2009-07-01 13:41:00,1.5243,1.5243,1.5243,1.5243,103000000.0
2009-07-01 13:42:00,1.5243,1.52445,1.5243,1.5243,508799999.0
2009-07-01 13:43:00,1.5243,1.52445,1.5242,1.5243,381999999.0
2009-07-01 13:44:00,1.5243,1.5244,1.5242,1.52435,249000000.0
2009-07-01 13:45:00,1.52435,1.52435,1.52425,1.5243,362199999.0
2009-07-01 13:46:00,1.5243,1.5244,1.52425,1.52425,274200000.0
2009-07-01 13:47:00,1.52425,1.5244,1.52425,1.5244,86199999.0
2009-07-01 13:48:00,1.5243,1.52435,1.5243,1.5243,399600001.0
2009-07-01 13:49:00,1.5243,1.52435,1.52425,1.52425,369000000.0
2009-07-01 13:50:00,1.5243,1.5246,1.52425,1.5245,357399999.0
2009-07-01 13:51:00,1.52455,1.5248,1.5245,1.5248,372000000.0
2009-07-01 13:52:00,1.5247,1.52485,1.5246,1.52475,399400000.0
2009-07-01 13:53:00,1.52485,1.52485,1.5246,1.5246,303600000.0
2009-07-01 13:54:00,1.5246,1.52475,1.5246,1.5247,223600000.0
2009-07-01 13:55:00,1.5247,1.5249,1.52465,1.5249,311599999.0
2009-07-01 13:56:00,1.5249,1.5249,1.5246,1.5246,435999999.0
2009-07-01 13:57:00,1.5246,1.5249,1.5246,1.5248,50600000.0
2009-07-01 13:58:00,1.5248,1.5248,1.5248,1.5248,28400000.0
2009-07-01 13:59:00,1.52485,1.52485,1.52475,1.52475,99400000.0
2009-07-01 14:00:00,1.52475,1.5248,1.5246,1.5247,224400000.0
2009-07-01 14:01:00,1.5247,1.5247,1.5245,1.52455,343600000.0
2009-07-01 14:02:00,1.52455,1.5246,1.52445,1.5245,207000000.0
2009-07-01 14:03:00,1.5245,1.52465,1.52445,1.52445,268400000.0
2009-07-01 14:04:00,1.52445,1.5245,1.52445,1.52445,201799997.0
2009-07-01 14:05:00,1.52445,1.5245,1.52395,1.52405,465000000.0
2009-07-01 14:06:00,1.52405,1.52415,1.52385,1.5241,301599999.0
2009-07-01 14:07:00,1.5241,1.52415,1.524,1.5241,383800000.0
2009-07-01 14:08:00,1.5241,1.5243,1.524,1.5242,556799999.0
2009-07-01 14:09:00,1.5242,1.5243,1.524,1.5241,435600000.0
2009-07-01 14:10:00,1.5241,1.5242,1.52395,1.5242,633600000.0
2009-07-01 14:11:00,1.52415,1.5243,1.5239,1.5239,662000002.0
2009-07-01 14:12:00,1.5239,1.52435,1.5239,1.52425,698999999.0
2009-07-01 14:13:00,1.52425,1.52445,1.524,1.5244,580800000.0
2009-07-01 14:14:00,1.5244,1.52465,1.5241,1.5246,308400000.0
2009-07-01 14:15:00,1.52475,1.52475,1.52375,1.5241,262200000.0
2009-07-01 14:16:00,1.5241,1.5248,1.5241,1.52435,432900001.0
2009-07-01 14:17:00,1.5243,1.52455,1.5242,1.5244,540600001.0
2009-07-01 14:18:00,1.5245,1.525,1.5245,1.52485,517999998.0
2009-07-01 14:19:00,1.52485,1.5249,1.52435,1.52475,387400000.0
2009-07-01 14:20:00,1.52475,1.52505,1.5243,1.52455,595800001.0
2009-07-01 14:21:00,1.5245,1.52455,1.52415,1.52415,497400000.0
2009-07-01 14:22:00,1.52415,1.5244,1.52405,1.5242,451200000.0
2009-07-01 14:23:00,1.5242,1.5244,1.5241,1.5243,550800001.0
2009-07-01 14:24:00,1.5243,1.5244,1.5242,1.52425,436400000.0
2009-07-01 14:25:00,1.52425,1.5243,1.5242,1.52425,143000000.0
2009-07-01 14:26:00,1.52425,1.52435,1.5242,1.5243,424600000.0
2009-07-01 14:27:00,1.5243,1.5246,1.5241,1.5246,506400000.0
2009-07-01 14:28:00,1.5246,1.52485,1.52435,1.5248,544800000.0
2009-07-01 14:29:00,1.52475,1.52475,1.5238,1.52405,558800002.0
2009-07-01 14:30:00,1.52405,1.52435,1.52395,1.5243,637599999.0
2009-07-01 14:31:00,1.52425,1.52435,1.52395,1.52405,420800000.0
2009-07-01 14:32:00,1.52405,1.5247,1.52395,1.5245,404800000.0
2009-07-01 14:33:00,1.52445,1.5245,1.5241,1.52435,666800001.0
2009-07-01 14:34:00,1.52435,1.52435,1.524,1.5242,323200000.0
2009-07-01 14:35:00,1.5242,1.5243,1.52395,1.5241,414400000.0
2009-07-01 14:36:00,1.5241,1.5242,1.52395,1.5241,295400000.0
2009-07-01 14:37:00,1.5241,1.5241,1.524,1.5241,179800000.0
2009-07-01 14:38:00,1.5241,1.5244,1.5239,1.52425,281400000.0
2009-07-01 14:39:00,1.52425,1.52435,1.5241,1.52425,362600000.0
2009-07-01 14:40:00,1.52425,1.52435,1.5242,1.5242,248400000.0
2009-07-01 14:41:00,1.52425,1.52425,1.52415,1.52425,348200000.0
2009-07-01 14:42:00,1.52425,1.52435,1.5242,1.52425,217800000.0
2009-07-01 14:43:00,1.52425,1.52445,1.52415,1.52435,309800000.0
2009-07-01 14:44:00,1.5244,1.52445,1.52415,1.5242,365800000.0
2009-07-01 14:45:00,1.5242,1.5243,1.524,1.5241,561200000.0
2009-07-01 14:46:00,1.5241,1.5242,1.5241,1.5241,307400000.0
2009-07-01 14:47:00,1.5241,1.5243,1.52405,1.5242,176200000.0
2009-07-01 14:48:00,1.5242,1.5242,1.5241,1.5241,295800000.0
2009-07-01 14:49:00,1.5241,1.52415,1.524,1.52405,258600000.0
2009-07-01 14:50:00,1.52405,1.52415,1.52395,1.5241,296600000.0
2009-07-01 14:51:00,1.5241,1.52425,1.524,1.52425,329400000.0
2009-07-01 14:52:00,1.52425,1.5245,1.5241,1.5245,497199999.0
2009-07-01 14:53:00,1.5245,1.52455,1.5244,1.5245,404400000.0
2009-07-01 14:54:00,1.5245,1.5247,1.52435,1.5246,432800000.0
2009-07-01 14:55:00,1.5246,1.5246,1.5244,1.5245,433800000.0
2009-07-01 14:56:00,1.5245,1.5246,1.5244,1.5245,319800000.0
2009-07-01 14:57:00,1.5245,1.5246,1.52425,1.5243,329800000.0
2009-07-01 14:58:00,1.5243,1.5246,1.52415,1.52445,361800000.0
2009-07-01 14:59:00,1.5244,1.5245,1.52405,1.5242,397800000.0
2009-07-01 15:00:00,1.5242,1.5242,1.52395,1.524,604100000.0
2009-07-01 15:01:00,1.5241,1.5242,1.524,1.524,409000000.0
2009-07-01 15:02:00,1.524,1.5242,1.524,1.5241,229000000.0
2009-07-01 15:03:00,1.5241,1.5241,1.524,1.524,147000000.0
2009-07-01 15:04:00,1.524,1.5242,1.524,1.5241,413000000.0
2009-07-01 15:05:00,1.5242,1.5243,1.524,1.524,243400000.0
2009-07-01 15:06:00,1.524,1.5241,1.52375,1.5238,323800000.0
2009-07-01 15:07:00,1.52385,1.52405,1.5238,1.52395,240200000.0
2009-07-01 15:08:00,1.52395,1.52395,1.52375,1.5239,249400000.0
2009-07-01 15:09:00,1.5239,1.524,1.5239,1.524,148000000.0
2009-07-01 15:10:00,1.52405,1.52435,1.5239,1.5243,389200000.0
2009-07-01 15:11:00,1.52425,1.5245,1.52415,1.5243,287000000.0
2009-07-01 15:12:00,1.5243,1.52435,1.5243,1.5243,460400001.0
2009-07-01 15:13:00,1.5243,1.52445,1.5241,1.52415,446200000.0
2009-07-01 15:14:00,1.52415,1.5242,1.52375,1.5238,399400000.0
2009-07-01 15:15:00,1.52365,1.5237,1.5231,1.5235,488399999.0
2009-07-01 15:16:00,1.5235,1.52365,1.52315,1.52325,342200000.0
2009-07-01 15:17:00,1.52325,1.5234,1.52315,1.5234,192600000.0
2009-07-01 15:18:00,1.52335,1.52355,1.5232,1.5233,313200000.0
2009-07-01 15:19:00,1.5233,1.5236,1.52315,1.5233,475800000.0
2009-07-01 15:20:00,1.5233,1.5237,1.52325,1.5237,491600000.0
2009-07-01 15:21:00,1.5237,1.5237,1.52345,1.5236,392600000.0
2009-07-01 15:22:00,1.5236,1.52365,1.52345,1.52365,458400000.0
2009-07-01 15:23:00,1.52365,1.52365,1.52345,1.5236,567800000.0
2009-07-01 15:24:00,1.5236,1.5238,1.5236,1.5237,484800000.0
2009-07-01 15:25:00,1.5237,1.5238,1.52345,1.5236,707600001.0
2009-07-01 15:26:00,1.5236,1.52395,1.5236,1.5238,496500000.0
2009-07-01 15:27:00,1.5238,1.52385,1.52315,1.5232,327600000.0
2009-07-01 15:28:00,1.5232,1.5238,1.5232,1.5233,355600000.0
2009-07-01 15:29:00,1.5233,1.52375,1.5232,1.5236,345800000.0
2009-07-01 15:30:00,1.5236,1.5239,1.5234,1.5239,567200000.0
2009-07-01 15:31:00,1.5238,1.52405,1.5235,1.5237,525600001.0
2009-07-01 15:32:00,1.5237,1.52375,1.5237,1.5237,534400000.0
2009-07-01 15:33:00,1.5237,1.5237,1.5235,1.5235,441800000.0
2009-07-01 15:34:00,1.5235,1.5237,1.5233,1.5233,508599999.0
2009-07-01 15:35:00,1.5233,1.52435,1.5233,1.5243,629799999.0
2009-07-01 15:36:00,1.5243,1.52435,1.52375,1.5238,463200000.0
2009-07-01 15:37:00,1.5238,1.524,1.5237,1.5239,452400001.0
2009-07-01 15:38:00,1.5239,1.52405,1.5238,1.5238,497199999.0
2009-07-01 15:39:00,1.5238,1.5239,1.52375,1.5238,431800000.0
2009-07-01 15:40:00,1.52385,1.5239,1.5237,1.5237,480000001.0
2009-07-01 15:41:00,1.5237,1.5237,1.5233,1.5235,352600000.0
2009-07-01 15:42:00,1.5235,1.5237,1.52335,1.5236,546800000.0
2009-07-01 15:43:00,1.5236,1.5237,1.52345,1.52345,471799999.0
2009-07-01 15:44:00,1.52345,1.52345,1.52335,1.5234,512400000.0
2009-07-01 15:45:00,1.52335,1.5235,1.52335,1.52345,269000000.0
2009-07-01 15:46:00,1.52345,1.52355,1.52345,1.5235,333000000.0
2009-07-01 15:47:00,1.5235,1.5235,1.5233,1.5233,459200000.0
2009-07-01 15:48:00,1.52335,1.52345,1.5233,1.52335,571000001.0
2009-07-01 15:49:00,1.52335,1.5234,1.5232,1.52335,347000000.0
2009-07-01 15:50:00,1.52335,1.5235,1.5233,1.5235,552200000.0
2009-07-01 15:51:00,1.5235,1.5236,1.5235,1.5235,470000000.0
2009-07-01 15:52:00,1.5235,1.5236,1.5235,1.5235,458300000.0
2009-07-01 15:53:00,1.5235,1.5236,1.5235,1.5235,229800000.0
2009-07-01 15:54:00,1.5235,1.52355,1.5234,1.52355,349000000.0
2009-07-01 15:55:00,1.52355,1.52355,1.5234,1.52355,635000001.0
2009-07-01 15:56:00,1.52355,1.5236,1.5234,1.5235,348600000.0
2009-07-01 15:57:00,1.5235,1.5237,1.5234,1.5236,280000000.0
2009-07-01 15:58:00,1.52365,1.52375,1.5236,1.5236,361800001.0
2009-07-01 15:59:00,1.5236,1.5238,1.5236,1.5236,518400001.0
2009-07-01 16:00:00,1.52365,1.52375,1.5234,1.5237,601600000.0
2009-07-01 16:01:00,1.5237,1.524,1.5237,1.52395,516299999.0
2009-07-01 16:02:00,1.5239,1.5243,1.5238,1.5243,284000000.0
2009-07-01 16:03:00,1.5243,1.5243,1.5241,1.52415,376800000.0
2009-07-01 16:04:00,1.5242,1.52425,1.524,1.5242,495000000.0
2009-07-01 16:05:00,1.5242,1.5242,1.5238,1.524,631800000.0
2009-07-01 16:06:00,1.52405,1.52425,1.52395,1.5241,575800000.0
2009-07-01 16:07:00,1.5241,1.5242,1.5241,1.5241,278200000.0
2009-07-01 16:08:00,1.5241,1.5242,1.52405,1.5241,318600000.0
2009-07-01 16:09:00,1.5241,1.5242,1.5241,1.5241,252600000.0
2009-07-01 16:10:00,1.5241,1.5241,1.524,1.524,466000001.0
2009-07-01 16:11:00,1.524,1.5241,1.524,1.524,492999998.0
2009-07-01 16:12:00,1.524,1.52415,1.524,1.524,443599998.0
2009-07-01 16:13:00,1.524,1.524,1.5238,1.5238,401400000.0
2009-07-01 16:14:00,1.5239,1.5241,1.5238,1.5238,417800000.0
2009-07-01 16:15:00,1.52385,1.524,1.5238,1.5238,351400001.0
2009-07-01 16:16:00,1.5239,1.52435,1.5239,1.52425,283800000.0
2009-07-01 16:17:00,1.52425,1.5244,1.52425,1.52425,88400000.0
2009-07-01 16:18:00,1.52425,1.5244,1.52425,1.52435,137000000.0
2009-07-01 16:19:00,1.5244,1.52465,1.5241,1.52415,360400001.0
2009-07-01 16:20:00,1.52415,1.52445,1.52415,1.5242,424000000.0
2009-07-01 16:21:00,1.5242,1.5247,1.52415,1.52465,535399997.0
2009-07-01 16:22:00,1.5246,1.52465,1.52445,1.52465,752799997.0
2009-07-01 16:23:00,1.52465,1.5247,1.5245,1.5245,389800001.0
2009-07-01 16:24:00,1.5245,1.52455,1.5245,1.5245,315800000.0
2009-07-01 16:25:00,1.5245,1.52465,1.52445,1.5245,392600001.0
2009-07-01 16:26:00,1.5245,1.52455,1.5243,1.52435,606000001.0
2009-07-01 16:27:00,1.5244,1.5245,1.52425,1.5243,403600001.0
2009-07-01 16:28:00,1.52435,1.52435,1.52425,1.52435,190600000.0
2009-07-01 16:29:00,1.52435,1.52435,1.5241,1.5243,355000000.0
2009-07-01 16:30:00,1.5243,1.52435,1.52425,1.5243,228600000.0
2009-07-01 16:31:00,1.5243,1.52445,1.5242,1.5243,410000000.0
2009-07-01 16:32:00,1.5243,1.5244,1.52425,1.5243,408800000.0
2009-07-01 16:33:00,1.5243,1.5244,1.5241,1.5244,231800000.0
2009-07-01 16:34:00,1.5244,1.52445,1.5244,1.5244,130000000.0
2009-07-01 16:35:00,1.5244,1.52455,1.52435,1.52445,531400000.0
2009-07-01 16:36:00,1.52445,1.52445,1.5244,1.5244,537600000.0
2009-07-01 16:37:00,1.5244,1.52455,1.5244,1.52455,572000000.0
2009-07-01 16:38:00,1.52455,1.52465,1.52455,1.5246,421200000.0
2009-07-01 16:39:00,1.5246,1.52465,1.5245,1.5246,488200000.0
2009-07-01 16:40:00,1.5246,1.5246,1.5245,1.52455,483800000.0
2009-07-01 16:41:00,1.52455,1.5246,1.5245,1.52455,299200000.0
2009-07-01 16:42:00,1.5245,1.5246,1.5242,1.52425,523399999.0
2009-07-01 16:43:00,1.52425,1.5245,1.5242,1.52425,450200000.0
2009-07-01 16:44:00,1.52425,1.5243,1.52415,1.5243,380600000.0
2009-07-01 16:45:00,1.5243,1.52435,1.52405,1.5241,529799999.0
2009-07-01 16:46:00,1.5241,1.52415,1.52405,1.52405,357200000.0
2009-07-01 16:47:00,1.52405,1.5241,1.524,1.524,351000000.0
2009-07-01 16:48:00,1.52405,1.52405,1.5239,1.5239,273000000.0
2009-07-01 16:49:00,1.5239,1.524,1.52385,1.524,314400000.0
2009-07-01 16:50:00,1.52395,1.524,1.5238,1.5238,319400000.0
2009-07-01 16:51:00,1.5238,1.52395,1.52375,1.5238,148200000.0
2009-07-01 16:52:00,1.5238,1.5238,1.5234,1.5235,194600000.0
2009-07-01 16:53:00,1.5235,1.5235,1.5232,1.5234,434800000.0
2009-07-01 16:54:00,1.5234,1.5234,1.52325,1.5233,336000000.0
2009-07-01 16:55:00,1.5233,1.5239,1.5233,1.5239,236200000.0
2009-07-01 16:56:00,1.5239,1.5239,1.52345,1.5236,180800000.0
2009-07-01 16:57:00,1.5236,1.52365,1.52345,1.5235,323000000.0
2009-07-01 16:58:00,1.5235,1.52375,1.52345,1.5237,228800000.0
2009-07-01 16:59:00,1.5237,1.5239,1.52345,1.5238,693600009.0
2009-07-01 17:00:00,1.5238,1.52385,1.5235,1.5235,410000000.0
2009-07-01 17:01:00,1.52355,1.5237,1.52345,1.5236,305000000.0
2009-07-01 17:02:00,1.5236,1.52385,1.5236,1.5236,316400000.0
2009-07-01 17:03:00,1.5237,1.52375,1.52355,1.5236,354000000.0
2009-07-01 17:04:00,1.5236,1.52385,1.5236,1.5238,240400000.0
2009-07-01 17:05:00,1.5238,1.5239,1.52355,1.52365,368400000.0
2009-07-01 17:06:00,1.5237,1.52395,1.5236,1.52385,237200000.0
2009-07-01 17:07:00,1.52385,1.52385,1.5236,1.5236,278200000.0
2009-07-01 17:08:00,1.5236,1.524,1.5236,1.5239,251600000.0
2009-07-01 17:09:00,1.5239,1.52395,1.5236,1.52375,297800000.0
2009-07-01 17:10:00,1.5237,1.5239,1.5236,1.52385,210600000.0
2009-07-01 17:11:00,1.5239,1.524,1.5236,1.5238,330600000.0
2009-07-01 17:12:00,1.5238,1.52385,1.5236,1.5237,241800000.0
2009-07-01 17:13:00,1.52365,1.5237,1.523,1.52305,140799999.0
2009-07-01 17:14:00,1.5231,1.5232,1.5226,1.52275,392600000.0
2009-07-01 17:15:00,1.52275,1.5229,1.5225,1.52285,276200000.0
2009-07-01 17:16:00,1.52285,1.523,1.5227,1.5228,339400000.0
2009-07-01 17:17:00,1.5228,1.5228,1.5227,1.5228,380200000.0
2009-07-01 17:18:00,1.5228,1.52285,1.5223,1.5228,293200000.0
2009-07-01 17:19:00,1.5228,1.5228,1.5225,1.5226,442000000.0
2009-07-01 17:20:00,1.5226,1.5229,1.52255,1.5229,499599998.0
2009-07-01 17:21:00,1.5229,1.5229,1.5222,1.5222,276800000.0
2009-07-01 17:22:00,1.5222,1.52235,1.5219,1.5223,463600000.0
2009-07-01 17:23:00,1.5223,1.5223,1.52205,1.52225,138200000.0
2009-07-01 17:24:00,1.5222,1.5226,1.5222,1.5226,149800000.0
2009-07-01 17:25:00,1.5226,1.5228,1.5225,1.5225,161600000.0
2009-07-01 17:26:00,1.5225,1.5225,1.5222,1.5222,203000000.0
2009-07-01 17:27:00,1.5222,1.5222,1.5218,1.52185,113800000.0
2009-07-01 17:28:00,1.5218,1.5218,1.5213,1.5214,394800000.0
2009-07-01 17:29:00,1.5215,1.52155,1.5208,1.5213,541000000.0
2009-07-01 17:30:00,1.52125,1.52135,1.5206,1.5206,447600000.0
2009-07-01 17:31:00,1.5206,1.52115,1.5205,1.521,260000000.0
2009-07-01 17:32:00,1.521,1.52145,1.521,1.5213,252400000.0
2009-07-01 17:33:00,1.52135,1.52165,1.5213,1.5215,232600000.0
2009-07-01 17:34:00,1.5215,1.52155,1.52135,1.5214,164000000.0
2009-07-01 17:35:00,1.5214,1.52165,1.52125,1.5215,357599998.0
2009-07-01 17:36:00,1.5215,1.5218,1.52145,1.5216,508800000.0
2009-07-01 17:37:00,1.5216,1.52165,1.5216,1.5216,331800000.0
2009-07-01 17:38:00,1.5216,1.5216,1.5215,1.5215,338999999.0
2009-07-01 17:39:00,1.5215,1.5215,1.5215,1.5215,207000000.0
2009-07-01 17:40:00,1.5215,1.52155,1.52115,1.5212,272400000.0
2009-07-01 17:41:00,1.5212,1.52135,1.5212,1.5212,269600000.0
2009-07-01 17:42:00,1.5212,1.5212,1.52105,1.5212,326600000.0
2009-07-01 17:43:00,1.5212,1.5214,1.5212,1.5214,131800000.0
2009-07-01 17:44:00,1.5214,1.5214,1.5212,1.5213,203400000.0
2009-07-01 17:45:00,1.5213,1.52145,1.52115,1.52125,290800000.0
2009-07-01 17:46:00,1.52125,1.5215,1.5211,1.5214,381400000.0
2009-07-01 17:47:00,1.5214,1.5214,1.5212,1.5212,165800000.0
2009-07-01 17:48:00,1.5212,1.52135,1.52115,1.5213,171600000.0
2009-07-01 17:49:00,1.5213,1.52145,1.5212,1.52145,211800000.0
2009-07-01 17:50:00,1.5213,1.52145,1.52125,1.5213,298400000.0
2009-07-01 17:51:00,1.5213,1.5216,1.5213,1.5214,202000000.0
2009-07-01 17:52:00,1.5214,1.5217,1.5214,1.5216,200800000.0
2009-07-01 17:53:00,1.5216,1.52165,1.52145,1.5215,176400000.0
2009-07-01 17:54:00,1.5215,1.52155,1.5212,1.5213,164800000.0
2009-07-01 17:55:00,1.5213,1.52145,1.5213,1.5214,103000000.0
2009-07-01 17:56:00,1.5214,1.52195,1.52135,1.52185,341400000.0
2009-07-01 17:57:00,1.52185,1.522,1.5215,1.5216,208000000.0
2009-07-01 17:58:00,1.5216,1.52225,1.52125,1.52135,457200000.0
2009-07-01 17:59:00,1.5213,1.5215,1.52055,1.5207,359400000.0
2009-07-01 18:00:00,1.5207,1.52095,1.5204,1.5209,425800000.0
2009-07-01 18:01:00,1.52095,1.52095,1.51995,1.5204,565500001.0
2009-07-01 18:02:00,1.5203,1.52105,1.5202,1.5203,776100004.0
2009-07-01 18:03:00,1.52025,1.52045,1.5201,1.52025,462400000.0
2009-07-01 18:04:00,1.52025,1.5203,1.52,1.5201,733299999.0
2009-07-01 18:05:00,1.5201,1.5201,1.51965,1.51965,457400000.0
2009-07-01 18:06:00,1.5197,1.52035,1.51955,1.52015,405380001.0
2009-07-01 18:07:00,1.52015,1.5207,1.52005,1.5205,272400000.0
2009-07-01 18:08:00,1.5205,1.52065,1.5202,1.52065,518600000.0
2009-07-01 18:09:00,1.52065,1.521,1.52065,1.5207,337200000.0
2009-07-01 18:10:00,1.5207,1.5211,1.5207,1.5208,373200000.0
2009-07-01 18:11:00,1.5208,1.52115,1.5207,1.52105,317800000.0
2009-07-01 18:12:00,1.5211,1.5211,1.52075,1.5211,363600000.0
2009-07-01 18:13:00,1.5211,1.5211,1.52075,1.5208,451200000.0
2009-07-01 18:14:00,1.5208,1.5211,1.5207,1.521,269800000.0
2009-07-01 18:15:00,1.521,1.52115,1.5208,1.5211,277600000.0
2009-07-01 18:16:00,1.5211,1.5211,1.5208,1.5208,179600000.0
2009-07-01 18:17:00,1.5208,1.52115,1.5208,1.52095,123000000.0
2009-07-01 18:18:00,1.52105,1.5212,1.5209,1.52105,111600000.0
2009-07-01 18:19:00,1.52105,1.5211,1.52105,1.52105,98600000.0
2009-07-01 18:20:00,1.52105,1.5213,1.5209,1.5213,256600000.0
2009-07-01 18:21:00,1.5213,1.5214,1.5212,1.5213,70000000.0
2009-07-01 18:22:00,1.5213,1.5213,1.5211,1.5212,126800000.0
2009-07-01 18:23:00,1.5213,1.5214,1.52115,1.52115,208800000.0
2009-07-01 18:24:00,1.5212,1.5212,1.5208,1.5208,272400000.0
2009-07-01 18:25:00,1.5208,1.52105,1.5208,1.521,259800000.0
2009-07-01 18:26:00,1.521,1.5213,1.521,1.5212,255400000.0
2009-07-01 18:27:00,1.5212,1.5212,1.5208,1.521,199200000.0
2009-07-01 18:28:00,1.5209,1.5211,1.5209,1.5211,283600000.0
2009-07-01 18:29:00,1.5211,1.5213,1.521,1.52105,138600000.0
2009-07-01 18:30:00,1.52115,1.52115,1.52095,1.5211,241200000.0
2009-07-01 18:31:00,1.5211,1.52115,1.521,1.521,327600000.0
2009-07-01 18:32:00,1.521,1.5212,1.521,1.5211,171000000.0
2009-07-01 18:33:00,1.5211,1.5211,1.5208,1.5208,134000000.0
2009-07-01 18:34:00,1.5208,1.5209,1.51985,1.52,403600001.0
2009-07-01 18:35:00,1.52,1.52035,1.52,1.5201,100800000.0
2009-07-01 18:36:00,1.5201,1.52025,1.52005,1.52015,190400000.0
2009-07-01 18:37:00,1.52015,1.52035,1.52005,1.52015,213000000.0
2009-07-01 18:38:00,1.52005,1.52005,1.5198,1.51985,195600000.0
2009-07-01 18:39:00,1.52,1.52045,1.5199,1.5201,122600000.0
2009-07-01 18:40:00,1.5201,1.5206,1.5201,1.52035,293600000.0
2009-07-01 18:41:00,1.52045,1.52045,1.52015,1.5202,190800000.0
2009-07-01 18:42:00,1.5202,1.52035,1.52015,1.52025,216000000.0
2009-07-01 18:43:00,1.52025,1.52035,1.52015,1.52035,258400000.0
2009-07-01 18:44:00,1.52035,1.52065,1.52035,1.52055,88200000.0
2009-07-01 18:45:00,1.52065,1.5208,1.52055,1.5208,108200000.0
2009-07-01 18:46:00,1.5208,1.5208,1.5207,1.5207,29000000.0
2009-07-01 18:47:00,1.52065,1.52085,1.5206,1.5207,84200000.0
2009-07-01 18:48:00,1.52065,1.5209,1.52065,1.5209,42800000.0
2009-07-01 18:49:00,1.5209,1.521,1.52085,1.52095,30800000.0
2009-07-01 18:50:00,1.52095,1.521,1.52085,1.5209,63000000.0
2009-07-01 18:51:00,1.52085,1.5209,1.52075,1.52075,29000000.0
2009-07-01 18:52:00,1.52075,1.5208,1.5207,1.5207,8000000.0
2009-07-01 18:53:00,1.52066,1.52077,1.52041,1.52059,157600000.0
2009-07-01 18:54:00,1.52055,1.52055,1.52055,1.52055,106799994.0
2009-07-01 18:55:00,1.52055,1.52055,1.5203,1.5203,149599997.0
2009-07-01 18:56:00,1.5203,1.5205,1.5202,1.5205,127599999.0
2009-07-01 18:57:00,1.5205,1.5205,1.5203,1.52035,109800000.0
2009-07-01 18:58:00,1.52035,1.52035,1.5203,1.52035,280800000.0
2009-07-01 18:59:00,1.52035,1.52045,1.52035,1.5204,285600000.0
2009-07-01 19:00:00,1.52045,1.52055,1.5204,1.52055,52600000.0
2009-07-01 19:01:00,1.52055,1.5206,1.5204,1.5204,86000000.0
2009-07-01 19:02:00,1.5204,1.5204,1.5201,1.5202,266000000.0
2009-07-01 19:03:00,1.52015,1.5202,1.52015,1.52015,195200000.0
2009-07-01 19:04:00,1.5202,1.52035,1.52005,1.52015,296200000.0
2009-07-01 19:05:00,1.5201,1.5201,1.52,1.5201,230200000.0
2009-07-01 19:06:00,1.5201,1.52015,1.51995,1.52,174600000.0
2009-07-01 19:07:00,1.52,1.5201,1.51995,1.5201,210800000.0
2009-07-01 19:08:00,1.5201,1.5201,1.51975,1.51995,307199999.0
2009-07-01 19:09:00,1.51995,1.51995,1.5197,1.5197,178000000.0
2009-07-01 19:10:00,1.51975,1.5198,1.5197,1.51975,99800000.0
2009-07-01 19:11:00,1.5197,1.5198,1.5197,1.5198,166000000.0
2009-07-01 19:12:00,1.5198,1.51985,1.51975,1.5198,163400000.0
2009-07-01 19:13:00,1.5198,1.51985,1.5198,1.5198,40200000.0
2009-07-01 19:14:00,1.5198,1.52005,1.5198,1.51995,76600000.0
2009-07-01 19:15:00,1.51995,1.5201,1.5199,1.52005,90700000.0
2009-07-01 19:16:00,1.51995,1.52,1.5199,1.5199,75000000.0
2009-07-01 19:17:00,1.5199,1.51995,1.51985,1.51995,110800000.0
2009-07-01 19:18:00,1.51995,1.51995,1.51995,1.51995,30000000.0
2009-07-01 19:19:00,1.51995,1.51995,1.51985,1.5199,57000000.0
2009-07-01 19:20:00,1.5199,1.51995,1.51985,1.51995,60200000.0
2009-07-01 19:21:00,1.51995,1.51995,1.5198,1.5198,47400000.0
2009-07-01 19:22:00,1.5198,1.51985,1.5198,1.5198,56600000.0
2009-07-01 19:23:00,1.5199,1.5199,1.51975,1.51985,38000000.0
2009-07-01 19:24:00,1.5198,1.51985,1.5198,1.5198,68800000.0
2009-07-01 19:25:00,1.5198,1.5199,1.51975,1.5198,66800000.0
2009-07-01 19:26:00,1.51985,1.51995,1.51985,1.5199,58400000.0
2009-07-01 19:27:00,1.5199,1.52,1.5199,1.5199,60400000.0
2009-07-01 19:28:00,1.5199,1.5199,1.51975,1.5198,200200000.0
2009-07-01 19:29:00,1.51975,1.5199,1.5197,1.5199,159400000.0
2009-07-01 19:30:00,1.51985,1.52,1.5198,1.5199,150800000.0
2009-07-01 19:31:00,1.51995,1.52,1.51985,1.5199,65200000.0
2009-07-01 19:32:00,1.5199,1.52,1.51985,1.5199,100600000.0
2009-07-01 19:33:00,1.51995,1.51995,1.5199,1.5199,49000000.0
2009-07-01 19:34:00,1.5199,1.5199,1.51985,1.5199,25600000.0
2009-07-01 19:35:00,1.5199,1.51995,1.5199,1.51995,106600000.0
2009-07-01 19:36:00,1.51995,1.52,1.5199,1.5199,171200000.0
2009-07-01 19:37:00,1.51995,1.52,1.5199,1.5199,127400000.0
2009-07-01 19:38:00,1.5199,1.5199,1.5199,1.5199,69200000.0
2009-07-01 19:39:00,1.51995,1.52005,1.5199,1.52,58000000.0
2009-07-01 19:40:00,1.52,1.52,1.5199,1.5199,27000000.0
2009-07-01 19:41:00,1.5199,1.52005,1.5199,1.52,127000000.0
2009-07-01 19:42:00,1.52,1.52,1.5199,1.5199,33400000.0
2009-07-01 19:43:00,1.5199,1.52,1.5199,1.52,25800000.0
2009-07-01 19:44:00,1.52005,1.52005,1.5199,1.52,76200000.0
2009-07-01 19:45:00,1.52,1.52,1.52,1.52,8200000.0
2009-07-01 19:46:00,1.52,1.52,1.52,1.52,23800000.0
2009-07-01 19:47:00,1.52,1.52005,1.52,1.52,26600000.0
2009-07-01 19:48:00,1.52,1.52005,1.52,1.52,45000000.0
2009-07-01 19:49:00,1.52,1.52005,1.51995,1.52005,28400000.0
2009-07-01 19:50:00,1.52005,1.52005,1.52005,1.52005,13000000.0
2009-07-01 19:51:00,1.52005,1.52005,1.52005,1.52005,8200000.0
2009-07-01 19:52:00,1.52005,1.52005,1.52005,1.52005,15600000.0
2009-07-01 19:53:00,1.52005,1.52005,1.52005,1.52005,2400000.0
2009-07-01 19:54:00,1.52005,1.5201,1.52,1.52005,152200000.0
2009-07-01 19:55:00,1.52005,1.52005,1.52005,1.52005,12000000.0
2009-07-01 19:56:00,1.52005,1.5201,1.52005,1.5201,29800000.0
2009-07-01 19:57:00,1.52015,1.52015,1.5201,1.52015,22600000.0
2009-07-01 19:58:00,1.5201,1.5201,1.5201,1.5201,16200000.0
2009-07-01 19:59:00,1.52015,1.52015,1.52015,1.52015,43800000.0
2009-07-01 20:00:00,1.52015,1.52025,1.5201,1.52025,86000000.0
2009-07-01 20:01:00,1.5203,1.5203,1.52015,1.52015,90000000.0
2009-07-01 20:02:00,1.52015,1.52025,1.5201,1.5202,130800000.0
2009-07-01 20:03:00,1.5202,1.52025,1.5202,1.5202,39200000.0
2009-07-01 20:04:00,1.5202,1.52025,1.5201,1.52015,202800000.0
2009-07-01 20:05:00,1.52015,1.5202,1.5201,1.52015,62400000.0
2009-07-01 20:06:00,1.52015,1.52015,1.52005,1.52015,37200000.0
2009-07-01 20:07:00,1.52015,1.5205,1.52015,1.5203,188500001.0
2009-07-01 20:08:00,1.52035,1.5205,1.5202,1.52045,139000000.0
2009-07-01 20:09:00,1.52045,1.52075,1.5204,1.52045,305000000.0
2009-07-01 20:10:00,1.5204,1.5209,1.5202,1.52085,235400000.0
2009-07-01 20:11:00,1.5207,1.5207,1.52045,1.5205,272600001.0
2009-07-01 20:12:00,1.5205,1.52055,1.52015,1.52035,162600000.0
2009-07-01 20:13:00,1.52035,1.52055,1.52035,1.52055,130800000.0
2009-07-01 20:14:00,1.52055,1.52055,1.52045,1.52045,321200000.0
2009-07-01 20:15:00,1.52045,1.52055,1.5201,1.5201,93800000.0
2009-07-01 20:16:00,1.52035,1.52045,1.5202,1.52025,218600000.0
2009-07-01 20:17:00,1.5204,1.52055,1.5202,1.5204,184400000.0
2009-07-01 20:18:00,1.5204,1.5207,1.5204,1.5206,215400000.0
2009-07-01 20:19:00,1.5206,1.5207,1.5205,1.5207,45200000.0
2009-07-01 20:20:00,1.5207,1.52075,1.52065,1.52065,32400000.0
2009-07-01 20:21:00,1.5206,1.52065,1.5203,1.52055,124600000.0
2009-07-01 20:22:00,1.52055,1.5206,1.52045,1.52055,43800000.0
2009-07-01 20:23:00,1.52055,1.52065,1.52045,1.5206,63800000.0
2009-07-01 20:24:00,1.5207,1.52075,1.5206,1.5207,59400000.0
2009-07-01 20:25:00,1.52065,1.521,1.52065,1.52085,215200000.0
2009-07-01 20:26:00,1.52085,1.52105,1.52065,1.521,350000000.0
2009-07-01 20:27:00,1.521,1.521,1.52095,1.521,335600000.0
2009-07-01 20:28:00,1.521,1.52105,1.52085,1.52085,558200000.0
2009-07-01 20:29:00,1.52085,1.52085,1.52055,1.52055,203400000.0
2009-07-01 20:30:00,1.52055,1.5208,1.52055,1.5207,143400000.0
2009-07-01 20:31:00,1.52075,1.5211,1.5207,1.521,881000000.0
2009-07-01 20:32:00,1.52105,1.52105,1.52095,1.521,960800000.0
2009-07-01 20:33:00,1.521,1.5211,1.5209,1.52095,688400000.0
2009-07-01 20:34:00,1.52095,1.5211,1.52095,1.52105,784200000.0
2009-07-01 20:35:00,1.52105,1.5211,1.5208,1.5209,367200000.0
2009-07-01 20:36:00,1.5209,1.5212,1.5209,1.5212,468600001.0
2009-07-01 20:37:00,1.5212,1.5213,1.52105,1.5211,325200000.0
2009-07-01 20:38:00,1.52105,1.52105,1.5209,1.5209,92600000.0
2009-07-01 20:39:00,1.52085,1.521,1.5208,1.521,68200000.0
2009-07-01 20:40:00,1.521,1.52105,1.521,1.521,53400001.0
2009-07-01 20:41:00,1.52095,1.5211,1.52085,1.52105,164000001.0
2009-07-01 20:42:00,1.5211,1.5212,1.521,1.5212,87600000.0
2009-07-01 20:43:00,1.5212,1.52125,1.52115,1.52125,295800000.0
2009-07-01 20:44:00,1.52125,1.52135,1.5211,1.52115,604399999.0
2009-07-01 20:45:00,1.52115,1.52125,1.52075,1.52075,470400000.0
2009-07-01 20:46:00,1.52075,1.52085,1.5207,1.52085,49800000.0
2009-07-01 20:47:00,1.5208,1.521,1.5208,1.5209,71000000.0
2009-07-01 20:48:00,1.52095,1.521,1.52095,1.521,38000000.0
2009-07-01 20:49:00,1.52105,1.5211,1.521,1.521,19600000.0
2009-07-01 20:50:00,1.521,1.5211,1.521,1.521,94000000.0
2009-07-01 20:51:00,1.521,1.521,1.52095,1.521,41800000.0
2009-07-01 20:52:00,1.521,1.521,1.5208,1.5208,219200000.0
2009-07-01 20:53:00,1.5208,1.52085,1.5207,1.5207,114599999.0
2009-07-01 20:54:00,1.5207,1.5208,1.52065,1.52075,104600000.0
2009-07-01 20:55:00,1.5208,1.5213,1.5208,1.5212,344200000.0
2009-07-01 20:56:00,1.5212,1.52125,1.52115,1.5212,518400003.0
2009-07-01 20:57:00,1.5212,1.5212,1.52085,1.5209,321400000.0
2009-07-01 20:58:00,1.5209,1.5209,1.5206,1.5207,150000000.0
2009-07-01 20:59:00,1.5207,1.5207,1.5205,1.5205,173400000.0
2009-07-01 21:00:00,1.5205,1.5207,1.5205,1.52065,140600000.0
2009-07-01 21:01:00,1.5206,1.5208,1.5206,1.5208,75400000.0
2009-07-01 21:02:00,1.5208,1.5209,1.5208,1.5208,137400000.0
2009-07-01 21:03:00,1.5208,1.5211,1.5208,1.521,84000000.0
2009-07-01 21:04:00,1.521,1.521,1.521,1.521,21000000.0
2009-07-01 21:05:00,1.521,1.5211,1.5209,1.521,50600000.0
2009-07-01 21:06:00,1.521,1.521,1.5209,1.521,59000000.0
2009-07-01 21:07:00,1.521,1.5211,1.5209,1.5209,57000000.0
2009-07-01 21:08:00,1.5209,1.52105,1.5207,1.521,176200001.0
2009-07-01 21:09:00,1.52095,1.521,1.5209,1.5209,192800000.0
2009-07-01 21:10:00,1.5209,1.521,1.5207,1.52075,215600001.0
2009-07-01 21:11:00,1.5207,1.52075,1.5204,1.5206,211600000.0
2009-07-01 21:12:00,1.5206,1.5207,1.52055,1.52065,94200000.0
2009-07-01 21:13:00,1.52065,1.52085,1.5205,1.5205,108400000.0
2009-07-01 21:14:00,1.52045,1.5205,1.5203,1.5203,54000000.0
2009-07-01 21:15:00,1.5203,1.5206,1.5203,1.5206,86800000.0
2009-07-01 21:16:00,1.5206,1.52095,1.5206,1.52075,118600000.0
2009-07-01 21:17:00,1.52065,1.5209,1.52065,1.5209,277000000.0
2009-07-01 21:18:00,1.5209,1.521,1.5205,1.52055,265400000.0
2009-07-01 21:19:00,1.5205,1.52055,1.5202,1.5203,75600000.0
2009-07-01 21:20:00,1.52035,1.52045,1.5203,1.5203,99800000.0
2009-07-01 21:21:00,1.5203,1.5204,1.5203,1.5203,285200000.0
2009-07-01 21:22:00,1.5204,1.5207,1.5204,1.5206,200600000.0
2009-07-01 21:23:00,1.5206,1.5208,1.5206,1.5208,145800000.0
2009-07-01 21:24:00,1.5208,1.5208,1.5206,1.5207,59400000.0
2009-07-01 21:25:00,1.5206,1.5206,1.5204,1.5204,41400000.0
2009-07-01 21:26:00,1.52045,1.52075,1.52035,1.5206,138400000.0
2009-07-01 21:27:00,1.5207,1.52085,1.5206,1.5207,139800000.0
2009-07-01 21:28:00,1.52075,1.52105,1.52075,1.5209,72800000.0
2009-07-01 21:29:00,1.52085,1.5209,1.5207,1.52075,71600000.0
2009-07-01 21:30:00,1.5207,1.5207,1.5206,1.5206,85200000.0
2009-07-01 21:31:00,1.5206,1.5207,1.5206,1.5207,41600000.0
2009-07-01 21:32:00,1.5207,1.5209,1.5207,1.5208,42400000.0
2009-07-01 21:33:00,1.5208,1.5208,1.5204,1.5205,144000000.0
2009-07-01 21:34:00,1.52055,1.52055,1.52045,1.52045,27400000.0
2009-07-01 21:35:00,1.5205,1.5206,1.5205,1.5206,22400000.0
2009-07-01 21:36:00,1.5207,1.5208,1.5206,1.52065,149800000.0
2009-07-01 21:37:00,1.52065,1.52095,1.52065,1.5208,115600000.0
2009-07-01 21:38:00,1.5208,1.5208,1.5208,1.5208,29000000.0
2009-07-01 21:39:00,1.5208,1.52085,1.5207,1.5207,47600000.0
2009-07-01 21:40:00,1.52065,1.52075,1.5206,1.5206,145600000.0
2009-07-01 21:41:00,1.5206,1.52075,1.5206,1.52075,155200000.0
2009-07-01 21:42:00,1.5207,1.521,1.52065,1.52095,124200000.0
2009-07-01 21:43:00,1.52095,1.52095,1.5207,1.52085,100800001.0
2009-07-01 21:44:00,1.5208,1.5209,1.52065,1.5207,213400001.0
2009-07-01 21:45:00,1.5207,1.5208,1.5206,1.5207,183000000.0
2009-07-01 21:46:00,1.52065,1.5207,1.52065,1.5207,14000000.0
2009-07-01 21:47:00,1.52065,1.5207,1.5206,1.52065,81400000.0
2009-07-01 21:48:00,1.52065,1.52075,1.5206,1.52065,37000000.0
2009-07-01 21:49:00,1.52065,1.52065,1.52065,1.52065,4000000.0
2009-07-01 21:50:00,1.52065,1.52075,1.52065,1.5207,195800002.0
2009-07-01 21:51:00,1.5208,1.5208,1.52065,1.52075,134000000.0
2009-07-01 21:52:00,1.5208,1.52085,1.52065,1.52065,64200000.0
2009-07-01 21:53:00,1.52065,1.5208,1.5206,1.5207,228600000.0
2009-07-01 21:54:00,1.52065,1.5207,1.52065,1.52065,79000000.0
2009-07-01 21:55:00,1.5207,1.5207,1.5206,1.5206,43800000.0
2009-07-01 21:56:00,1.5206,1.5207,1.5206,1.5207,29200000.0
2009-07-01 21:57:00,1.5206,1.5206,1.52015,1.5203,55200001.0
2009-07-01 21:58:00,1.5203,1.52045,1.52015,1.52015,96600000.0
2009-07-01 21:59:00,1.52015,1.52035,1.51995,1.52005,167600000.0
2009-07-01 22:00:00,1.5202,1.5205,1.52015,1.5205,89000000.0
2009-07-01 22:01:00,1.52055,1.52055,1.5205,1.52055,69600000.0
2009-07-01 22:02:00,1.52055,1.52055,1.52055,1.52055,8200000.0
2009-07-01 22:03:00,1.5206,1.5207,1.52055,1.5206,48800001.0
2009-07-01 22:04:00,1.5207,1.5209,1.5206,1.52065,33000000.0
2009-07-01 22:05:00,1.5207,1.5207,1.5202,1.5203,87600001.0
2009-07-01 22:06:00,1.5203,1.52065,1.5203,1.52065,35200000.0
2009-07-01 22:07:00,1.5206,1.52065,1.52055,1.52055,33800000.0
2009-07-01 22:08:00,1.5206,1.52065,1.5205,1.5206,42800000.0
2009-07-01 22:09:00,1.5206,1.52065,1.5205,1.5205,38400000.0
2009-07-01 22:10:00,1.5205,1.5205,1.52035,1.5204,98900000.0
2009-07-01 22:11:00,1.5204,1.5204,1.52035,1.5204,19670000.0
2009-07-01 22:12:00,1.5204,1.5204,1.52035,1.5204,42750000.0
2009-07-01 22:13:00,1.5204,1.52045,1.52035,1.52035,38600000.0
2009-07-01 22:14:00,1.52035,1.5204,1.52035,1.52035,126720000.0
2009-07-01 22:15:00,1.5204,1.5204,1.5204,1.5204,12200000.0
2009-07-01 22:16:00,1.5205,1.5207,1.52045,1.5206,120400000.0
2009-07-01 22:17:00,1.5206,1.52075,1.52055,1.52075,74000001.0
2009-07-01 22:18:00,1.5207,1.52085,1.5207,1.5207,88000000.0
2009-07-01 22:19:00,1.5207,1.5207,1.5207,1.5207,423000000.0
2009-07-01 22:20:00,1.52075,1.52075,1.52075,1.52075,40600000.0
2009-07-01 22:21:00,1.52075,1.52075,1.52065,1.52065,30600000.0
2009-07-01 22:22:00,1.52051,1.52054,1.52032,1.52032,25800000.0
2009-07-01 22:23:00,1.52065,1.52065,1.52035,1.52035,226190000.0
2009-07-01 22:24:00,1.52055,1.52055,1.52035,1.52035,191770002.0
2009-07-01 22:25:00,1.52035,1.52035,1.52035,1.52035,300000.0
2009-07-01 22:26:00,1.52035,1.52035,1.52035,1.52035,100000.0
2009-07-01 22:27:00,1.52035,1.52035,1.52035,1.52035,116840000.0
2009-07-01 22:28:00,1.52035,1.5205,1.52035,1.5205,10070000.0
2009-07-01 22:29:00,1.52045,1.52045,1.52045,1.52045,23800000.0
2009-07-01 22:30:00,1.52045,1.52085,1.52045,1.52075,54400000.0
2009-07-01 22:31:00,1.52075,1.52085,1.52035,1.52035,99600000.0
2009-07-01 22:32:00,1.52035,1.5204,1.52035,1.5204,37770000.0
2009-07-01 22:33:00,1.52045,1.52055,1.52035,1.52055,35040000.0
2009-07-01 22:34:00,1.5206,1.5206,1.5206,1.5206,9000000.0
2009-07-01 22:35:00,1.5206,1.52065,1.52045,1.52045,108000000.0
2009-07-01 22:36:00,1.52035,1.52035,1.52035,1.52035,500000.0
2009-07-01 22:37:00,1.52035,1.52035,1.52035,1.52035,2200000.0
2009-07-01 22:38:00,1.52035,1.52035,1.51995,1.52035,55900000.0
2009-07-01 22:39:00,1.52035,1.5205,1.5201,1.52015,178000001.0
2009-07-01 22:40:00,1.52015,1.5203,1.51995,1.5203,254599998.0
2009-07-01 22:41:00,1.52035,1.5208,1.52015,1.52015,117800003.0
2009-07-01 22:42:00,1.5203,1.5203,1.5203,1.5203,4800000.0
2009-07-01 22:43:00,1.5203,1.52055,1.5201,1.52055,131600002.0
2009-07-01 22:44:00,1.5206,1.52115,1.5203,1.5203,269000001.0
2009-07-01 22:45:00,1.5203,1.52045,1.5203,1.5204,36600000.0
2009-07-01 22:46:00,1.52045,1.52045,1.52045,1.52045,16200000.0
2009-07-01 22:47:00,1.52045,1.52045,1.52035,1.52035,89000000.0
2009-07-01 22:48:00,1.52035,1.52035,1.5202,1.5203,67380000.0
2009-07-01 22:49:00,1.5202,1.5205,1.5202,1.5205,66840000.0
2009-07-01 22:50:00,1.5205,1.52065,1.5203,1.52035,34000000.0
2009-07-01 22:51:00,1.5202,1.5202,1.5202,1.5202,500000.0
2009-07-01 22:52:00,1.51983,1.52005,1.51983,1.51993,128400000.0
2009-07-01 22:53:00,1.51981,1.52001,1.5198,1.51998,21600000.0
2009-07-01 22:54:00,1.5202,1.5202,1.5202,1.5202,400000.0
2009-07-01 22:55:00,1.5202,1.5202,1.5202,1.5202,1000000.0
2009-07-01 22:56:00,1.5202,1.5202,1.5202,1.5202,400000.0
2009-07-01 22:57:00,1.52025,1.52025,1.51985,1.51985,27300000.0
2009-07-01 22:58:00,1.51995,1.51995,1.51995,1.51995,5400000.0
2009-07-01 22:59:00,1.51995,1.52035,1.51995,1.52035,13200000.0
2009-07-01 23:00:00,1.52025,1.52045,1.52025,1.5203,6000000.0
2009-07-01 23:01:00,1.51998,1.52019,1.51998,1.5201,37000000.0
2009-07-01 23:02:00,1.52005,1.5202,1.52,1.52005,27800000.0
2009-07-01 23:03:00,1.52,1.52,1.52,1.52,1200000.0
2009-07-01 23:04:00,1.52015,1.5202,1.5201,1.5201,4800000.0
2009-07-01 23:05:00,1.5201,1.5201,1.52,1.52005,15800000.0
2009-07-01 23:06:00,1.52,1.5201,1.52,1.52005,30400000.0
2009-07-01 23:07:00,1.52005,1.5201,1.52005,1.5201,2400000.0
2009-07-01 23:08:00,1.5201,1.5203,1.5201,1.5201,30000000.0
2009-07-01 23:09:00,1.52005,1.52015,1.52,1.52005,14200000.0
2009-07-01 23:10:00,1.52,1.52,1.52,1.52,1800000.0
2009-07-01 23:11:00,1.51993,1.52,1.51982,1.52,559400000.0
2009-07-01 23:12:00,1.52,1.52055,1.52,1.52055,22800000.0
2009-07-01 23:13:00,1.52055,1.52055,1.5205,1.5205,8800000.0
2009-07-01 23:14:00,1.5205,1.52055,1.52045,1.52055,10400000.0
2009-07-01 23:15:00,1.52055,1.52055,1.5201,1.5203,9600000.0
2009-07-01 23:16:00,1.5203,1.5203,1.5202,1.52025,6400000.0
2009-07-01 23:17:00,1.5202,1.52035,1.5202,1.52035,6000000.0
2009-07-01 23:18:00,1.5203,1.5204,1.5203,1.5203,8600000.0
2009-07-01 23:19:00,1.5203,1.5203,1.5199,1.5199,7200000.0
2009-07-01 23:20:00,1.51995,1.52005,1.51995,1.52005,7200000.0
2009-07-01 23:21:00,1.52005,1.52005,1.51995,1.51995,4200000.0
2009-07-01 23:22:00,1.51995,1.51995,1.51995,1.51995,2000000.0
2009-07-01 23:23:00,1.52,1.52025,1.52,1.52025,5000000.0
2009-07-01 23:24:00,1.52,1.52015,1.52,1.52015,6600000.0
2009-07-01 23:25:00,1.52015,1.52015,1.52005,1.5201,3000000.0
2009-07-01 23:26:00,1.51995,1.51995,1.51995,1.51995,5200000.0
2009-07-01 23:27:00,1.5201,1.52015,1.52005,1.5201,8600000.0
2009-07-01 23:28:00,1.5201,1.5201,1.5201,1.5201,3000000.0
2009-07-01 23:29:00,1.52015,1.52015,1.52005,1.52005,7400000.0
2009-07-01 23:30:00,1.5203,1.5203,1.5203,1.5203,1000000.0
2009-07-01 23:31:00,1.5203,1.5203,1.5203,1.5203,1000000.0
2009-07-01 23:32:00,1.5203,1.52035,1.5203,1.5203,40600000.0
2009-07-01 23:33:00,1.5203,1.5203,1.5203,1.5203,7400000.0
2009-07-01 23:34:00,1.5203,1.5203,1.5203,1.5203,12600000.0
2009-07-01 23:35:00,1.5203,1.5203,1.5203,1.5203,1600000.0
2009-07-01 23:36:00,1.5203,1.52045,1.5203,1.5203,41800000.0
2009-07-01 23:37:00,1.52035,1.5204,1.5203,1.5204,4000000.0
2009-07-01 23:38:00,1.52035,1.52035,1.5202,1.5202,37200001.0
2009-07-01 23:39:00,1.52025,1.52025,1.52025,1.52025,1000000.0
2009-07-01 23:40:00,1.52025,1.52035,1.52,1.52,307600000.0
2009-07-01 23:41:00,1.52005,1.52015,1.52005,1.5201,57400000.0
2009-07-01 23:42:00,1.52015,1.52015,1.52015,1.52015,1000000.0
2009-07-01 23:43:00,1.52015,1.5202,1.52,1.52015,187400001.0
2009-07-01 23:44:00,1.52015,1.52015,1.52015,1.52015,5000000.0
2009-07-01 23:45:00,1.52015,1.5202,1.5201,1.52015,196000001.0
2009-07-01 23:46:00,1.5201,1.5205,1.5201,1.52015,96800000.0
2009-07-01 23:47:00,1.52007,1.52015,1.52002,1.52005,117600000.0
2009-07-01 23:48:00,1.52025,1.5203,1.52025,1.5203,3000000.0
2009-07-01 23:49:00,1.5204,1.5204,1.5202,1.52025,22800000.0
2009-07-01 23:50:00,1.52025,1.5208,1.52025,1.52065,91800000.0
2009-07-01 23:51:00,1.52065,1.52065,1.52035,1.52035,13600000.0
2009-07-01 23:52:00,1.52035,1.52065,1.52035,1.5204,16600000.0
2009-07-01 23:53:00,1.52035,1.52035,1.5203,1.52035,5400000.0
2009-07-01 23:54:00,1.52035,1.52035,1.52035,1.52035,1000000.0
2009-07-01 23:55:00,1.52035,1.5204,1.52035,1.5204,8600000.0
2009-07-01 23:56:00,1.52035,1.52035,1.5203,1.52035,10600000.0
2009-07-01 23:57:00,1.52025,1.52025,1.52025,1.52025,3200000.0
2009-07-01 23:58:00,1.52025,1.52025,1.52025,1.52025,3400000.0
2009-07-01 23:59:00,1.52025,1.5204,1.52025,1.5204,7000000.0
2009-07-02 00:00:00,1.52035,1.5205,1.5203,1.52035,151800000.0
2009-07-02 00:01:00,1.52035,1.52035,1.5202,1.5202,38600000.0
2009-07-02 00:02:00,1.5202,1.5202,1.5202,1.5202,22920000.0
2009-07-02 00:03:00,1.5202,1.5202,1.5202,1.5202,21880000.0
2009-07-02 00:04:00,1.5202,1.5202,1.5202,1.5202,19620000.0
2009-07-02 00:05:00,1.5202,1.5203,1.5202,1.5203,19600000.0
2009-07-02 00:06:00,1.5202,1.52025,1.5202,1.52025,33780000.0
2009-07-02 00:07:00,1.52025,1.52025,1.52025,1.52025,17840000.0
2009-07-02 00:08:00,1.52025,1.52025,1.52025,1.52025,20080000.0
2009-07-02 00:09:00,1.52025,1.52025,1.52025,1.52025,30960000.0
2009-07-02 00:10:00,1.52025,1.52025,1.52025,1.52025,25480000.0
2009-07-02 00:11:00,1.52025,1.52025,1.52025,1.52025,31140000.0
2009-07-02 00:12:00,1.52025,1.52025,1.52025,1.52025,13420000.0
2009-07-02 00:13:00,1.5203,1.52045,1.52025,1.5203,40140000.0
2009-07-02 00:14:00,1.5203,1.5203,1.5203,1.5203,1000000.0
2009-07-02 00:15:00,1.5203,1.5203,1.52025,1.52025,1300000.0
2009-07-02 00:16:00,1.52025,1.52035,1.52025,1.52035,4200000.0
2009-07-02 00:17:00,1.52035,1.52035,1.52025,1.52035,131200000.0
2009-07-02 00:18:00,1.5203,1.5203,1.52025,1.5203,4500000.0
2009-07-02 00:19:00,1.5203,1.52035,1.5203,1.52035,66800000.0
2009-07-02 00:20:00,1.52035,1.52035,1.52035,1.52035,33600000.0
2009-07-02 00:21:00,1.52035,1.52035,1.52035,1.52035,100800000.0
2009-07-02 00:22:00,1.51989,1.52023,1.51989,1.52015,221400000.0
2009-07-02 00:23:00,1.52035,1.52035,1.52035,1.52035,16800000.0
2009-07-02 00:24:00,1.52035,1.52035,1.52025,1.52035,99700000.0
2009-07-02 00:25:00,1.5203,1.52035,1.52025,1.52025,42830000.0
2009-07-02 00:26:00,1.52025,1.52045,1.52025,1.5203,233550000.0
2009-07-02 00:27:00,1.5203,1.5203,1.52025,1.52025,1491870000.0
2009-07-02 00:28:00,1.52025,1.5203,1.52025,1.52025,1309860000.0
2009-07-02 00:29:00,1.52025,1.5205,1.52025,1.52025,1156580000.0
2009-07-02 00:30:00,1.52025,1.52025,1.52025,1.52025,1567040000.0
2009-07-02 00:31:00,1.52025,1.5203,1.52025,1.52025,1512460000.0
2009-07-02 00:32:00,1.52025,1.5203,1.52025,1.5203,1165300000.0
2009-07-02 00:33:00,1.52025,1.5203,1.52025,1.5203,893800000.0
2009-07-02 00:34:00,1.52025,1.52025,1.52025,1.52025,1193500000.0
2009-07-02 00:35:00,1.52025,1.52025,1.52025,1.52025,1041740000.0
2009-07-02 00:36:00,1.52025,1.5204,1.52025,1.52035,523970000.0
2009-07-02 00:37:00,1.52035,1.5204,1.5203,1.5204,305400000.0
2009-07-02 00:38:00,1.5204,1.5204,1.52025,1.52025,666370000.0
2009-07-02 00:39:00,1.52025,1.52025,1.52025,1.52025,1100000.0
2009-07-02 00:40:00,1.52025,1.52025,1.52025,1.52025,2100000.0
2009-07-02 00:41:00,1.52025,1.52025,1.52025,1.52025,1300000.0
2009-07-02 00:42:00,1.52025,1.52025,1.52025,1.52025,1200000.0
2009-07-02 00:43:00,1.52025,1.52025,1.52025,1.52025,3470000.0
2009-07-02 00:44:00,1.52025,1.52025,1.52005,1.52015,49600000.0
2009-07-02 00:45:00,1.5202,1.5202,1.52,1.52005,51600000.0
2009-07-02 00:46:00,1.52005,1.52015,1.51995,1.52015,47800000.0
2009-07-02 00:47:00,1.52015,1.52055,1.52005,1.52045,119000000.0
2009-07-02 00:48:00,1.5205,1.5205,1.52045,1.52045,35600000.0
2009-07-02 00:49:00,1.52045,1.52045,1.52045,1.52045,11400000.0
2009-07-02 00:50:00,1.51993,1.52031,1.51993,1.52031,133600000.0
2009-07-02 00:51:00,1.52045,1.52045,1.52045,1.52045,6000000.0
2009-07-02 00:52:00,1.5204,1.5204,1.5202,1.5202,63990000.0
2009-07-02 00:53:00,1.5202,1.5202,1.5202,1.5202,7500000.0
2009-07-02 00:54:00,1.5202,1.52035,1.5202,1.52035,9000000.0
2009-07-02 00:55:00,1.52025,1.52035,1.5202,1.52035,209230000.0
2009-07-02 00:56:00,1.52025,1.52065,1.52025,1.5206,103200000.0
2009-07-02 00:57:00,1.5206,1.52065,1.52005,1.52005,150300000.0
2009-07-02 00:58:00,1.52005,1.52005,1.52005,1.52005,16000000.0
2009-07-02 00:59:00,1.52005,1.5203,1.51995,1.52005,173200000.0
2009-07-02 01:00:00,1.52005,1.52015,1.52005,1.52015,158200000.0
2009-07-02 01:01:00,1.52015,1.5202,1.5201,1.5202,182400000.0
2009-07-02 01:02:00,1.52025,1.52025,1.52015,1.5202,118600000.0
2009-07-02 01:03:00,1.52025,1.52025,1.52015,1.52015,56600000.0
2009-07-02 01:04:00,1.5201,1.52015,1.52005,1.52015,146000000.0
2009-07-02 01:05:00,1.52015,1.52015,1.5201,1.52015,15800000.0
2009-07-02 01:06:00,1.52015,1.52015,1.52015,1.52015,8400000.0
2009-07-02 01:07:00,1.52015,1.52015,1.52015,1.52015,2400000.0
2009-07-02 01:08:00,1.52015,1.52015,1.52015,1.52015,2400000.0
2009-07-02 01:09:00,1.52015,1.52015,1.52005,1.5201,28600000.0
2009-07-02 01:10:00,1.52015,1.52015,1.5201,1.5201,7400000.0
2009-07-02 01:11:00,1.52015,1.52015,1.52015,1.52015,1200000.0
2009-07-02 01:12:00,1.52015,1.5203,1.5201,1.5201,40000000.0
2009-07-02 01:13:00,1.52015,1.5202,1.52015,1.52015,13800000.0
2009-07-02 01:14:00,1.52015,1.5202,1.5201,1.5201,33200000.0
2009-07-02 01:15:00,1.52015,1.52035,1.5201,1.5203,117400000.0
2009-07-02 01:16:00,1.5203,1.5204,1.5203,1.5204,21600000.0
2009-07-02 01:17:00,1.52045,1.52045,1.5203,1.5203,186400000.0
2009-07-02 01:18:00,1.5203,1.5203,1.5203,1.5203,12800000.0
2009-07-02 01:19:00,1.5203,1.5203,1.5203,1.5203,7200000.0
2009-07-02 01:20:00,1.5203,1.5203,1.5203,1.5203,11200000.0
2009-07-02 01:21:00,1.52015,1.5202,1.52015,1.52015,288200000.0
2009-07-02 01:22:00,1.5203,1.5205,1.5203,1.5205,132600000.0
2009-07-02 01:23:00,1.5206,1.5206,1.52045,1.52045,374000000.0
2009-07-02 01:24:00,1.52045,1.52045,1.52045,1.52045,217000000.0
2009-07-02 01:25:00,1.52045,1.52065,1.52045,1.52065,723000000.0
2009-07-02 01:26:00,1.52075,1.52075,1.52035,1.5204,176600000.0
2009-07-02 01:27:00,1.5204,1.5204,1.52035,1.5204,34800000.0
2009-07-02 01:28:00,1.52035,1.5204,1.52035,1.52035,164000000.0
2009-07-02 01:29:00,1.5204,1.52065,1.5204,1.5206,77600000.0
2009-07-02 01:30:00,1.5205,1.5205,1.52015,1.5202,1000000000.0
2009-07-02 01:31:00,1.5202,1.5204,1.52015,1.5204,60600000.0
2009-07-02 01:32:00,1.5204,1.5204,1.52015,1.5202,62800000.0
2009-07-02 01:33:00,1.52015,1.5203,1.5201,1.5201,38600000.0
2009-07-02 01:34:00,1.52015,1.5202,1.52005,1.5202,24600000.0
2009-07-02 01:35:00,1.52015,1.5202,1.52005,1.5201,67200000.0
2009-07-02 01:36:00,1.52005,1.52005,1.52005,1.52005,60800000.0
2009-07-02 01:37:00,1.52005,1.5201,1.52005,1.5201,4200000.0
2009-07-02 01:38:00,1.52005,1.5201,1.52005,1.5201,4200000.0
2009-07-02 01:39:00,1.51994,1.51994,1.51953,1.51953,275600000.0
2009-07-02 01:40:00,1.51975,1.51995,1.51975,1.51995,258400000.0
2009-07-02 01:41:00,1.52005,1.5201,1.52005,1.5201,47200000.0
2009-07-02 01:42:00,1.5201,1.5201,1.52005,1.5201,18800000.0
2009-07-02 01:43:00,1.52005,1.5202,1.52005,1.5202,130400000.0
2009-07-02 01:44:00,1.51998,1.52002,1.51971,1.51991,206400000.0
2009-07-02 01:45:00,1.52015,1.5202,1.52015,1.5202,26400000.0
2009-07-02 01:46:00,1.52015,1.5202,1.52015,1.5202,25400000.0
2009-07-02 01:47:00,1.5203,1.5204,1.5203,1.5204,7000000.0
2009-07-02 01:48:00,1.52035,1.52035,1.52035,1.52035,17600000.0
2009-07-02 01:49:00,1.52019,1.52032,1.52018,1.52023,165400000.0
2009-07-02 01:50:00,1.52035,1.5204,1.52035,1.5204,9800000.0
2009-07-02 01:51:00,1.52035,1.52035,1.52035,1.52035,8800000.0
2009-07-02 01:52:00,1.5204,1.5204,1.5204,1.5204,1000000.0
2009-07-02 01:53:00,1.52035,1.5204,1.52035,1.5204,5800000.0
2009-07-02 01:54:00,1.51992,1.52007,1.51987,1.51998,331200000.0
2009-07-02 01:55:00,1.52035,1.52055,1.52035,1.52055,13600000.0
2009-07-02 01:56:00,1.5205,1.5205,1.5204,1.5205,16200000.0
2009-07-02 01:57:00,1.52032,1.52036,1.52002,1.52025,505999995.0
2009-07-02 01:58:00,1.52045,1.52045,1.52045,1.52045,1000000.0
2009-07-02 01:59:00,1.5204,1.5204,1.5204,1.5204,6000000.0
2009-07-02 02:00:00,1.5204,1.5204,1.5204,1.5204,26400000.0
2009-07-02 02:01:00,1.5204,1.5205,1.5204,1.5205,53000000.0
2009-07-02 02:02:00,1.5204,1.5205,1.5204,1.5205,8800000.0
2009-07-02 02:03:00,1.5204,1.5204,1.5204,1.5204,1600000.0
2009-07-02 02:04:00,1.5205,1.5205,1.5205,1.5205,1000000.0
2009-07-02 02:05:00,1.5204,1.5205,1.5204,1.5205,27800000.0
2009-07-02 02:06:00,1.52001,1.52024,1.51995,1.52018,122000000.0
2009-07-02 02:07:00,1.5204,1.5204,1.5204,1.5204,3800000.0
2009-07-02 02:08:00,1.5205,1.5205,1.5205,1.5205,1000000.0
2009-07-02 02:09:00,1.52018,1.52033,1.52018,1.52033,301080000.0
2009-07-02 02:10:00,1.5204,1.5205,1.5204,1.5205,16000000.0
2009-07-02 02:11:00,1.52045,1.5205,1.52045,1.5205,21000000.0
2009-07-02 02:12:00,1.5204,1.5205,1.5204,1.5204,29800000.0
2009-07-02 02:13:00,1.5204,1.5205,1.5204,1.5205,90600000.0
2009-07-02 02:14:00,1.52065,1.52065,1.5204,1.52045,155600000.0
2009-07-02 02:15:00,1.5204,1.5204,1.5204,1.5204,30000000.0
2009-07-02 02:16:00,1.5204,1.5205,1.5204,1.5204,321200000.0
2009-07-02 02:17:00,1.52055,1.52055,1.5204,1.52045,105400000.0
2009-07-02 02:18:00,1.5205,1.5205,1.5205,1.5205,6400000.0
2009-07-02 02:19:00,1.52045,1.5205,1.52045,1.5205,29400000.0
2009-07-02 02:20:00,1.52055,1.52055,1.5204,1.52045,93600000.0
2009-07-02 02:21:00,1.5204,1.52045,1.52015,1.5202,260300000.0
2009-07-02 02:22:00,1.5202,1.5204,1.52015,1.5202,143200000.0
2009-07-02 02:23:00,1.5202,1.5204,1.5202,1.5204,120000000.0
2009-07-02 02:24:00,1.5204,1.5204,1.5203,1.5204,25000000.0
2009-07-02 02:25:00,1.5204,1.5204,1.5204,1.5204,29600000.0
2009-07-02 02:26:00,1.5204,1.5204,1.5204,1.5204,10400000.0
2009-07-02 02:27:00,1.5204,1.5205,1.5204,1.5204,31200000.0
2009-07-02 02:28:00,1.52045,1.5205,1.52015,1.52035,212200000.0
2009-07-02 02:29:00,1.52035,1.5206,1.5203,1.52045,226300000.0
2009-07-02 02:30:00,1.52045,1.5206,1.5204,1.52045,171200000.0
2009-07-02 02:31:00,1.5204,1.5205,1.5204,1.5204,172000000.0
2009-07-02 02:32:00,1.5204,1.5205,1.5204,1.5204,204800000.0
2009-07-02 02:33:00,1.5204,1.52045,1.5204,1.5204,82400000.0
2009-07-02 02:34:00,1.5204,1.52045,1.5204,1.5204,88200000.0
2009-07-02 02:35:00,1.52045,1.52045,1.5203,1.5204,131200000.0
2009-07-02 02:36:00,1.5204,1.5204,1.5203,1.52035,117400000.0
2009-07-02 02:37:00,1.52035,1.5204,1.52025,1.5203,96400000.0
2009-07-02 02:38:00,1.5203,1.5205,1.5203,1.5204,50600000.0
2009-07-02 02:39:00,1.5204,1.5204,1.5204,1.5204,17600000.0
2009-07-02 02:40:00,1.52035,1.5204,1.5203,1.5203,186400000.0
2009-07-02 02:41:00,1.5203,1.52055,1.5203,1.5204,51400000.0
2009-07-02 02:42:00,1.5204,1.5204,1.5202,1.5202,25200000.0
2009-07-02 02:43:00,1.5202,1.52025,1.5202,1.52025,22000000.0
2009-07-02 02:44:00,1.5203,1.52055,1.5202,1.52045,136900001.0
2009-07-02 02:45:00,1.52055,1.52055,1.5204,1.5204,43600000.0
2009-07-02 02:46:00,1.5204,1.5206,1.52,1.52045,358499999.0
2009-07-02 02:47:00,1.5205,1.52055,1.52035,1.52055,341599999.0
2009-07-02 02:48:00,1.52055,1.5207,1.5203,1.52035,352900000.0
2009-07-02 02:49:00,1.5204,1.52045,1.52015,1.5204,152400000.0
2009-07-02 02:50:00,1.5204,1.5206,1.5204,1.5204,159200000.0
2009-07-02 02:51:00,1.5204,1.5204,1.5202,1.5203,44600000.0
2009-07-02 02:52:00,1.5203,1.52035,1.5203,1.52035,113400000.0
2009-07-02 02:53:00,1.52035,1.5205,1.5202,1.5205,125800000.0
2009-07-02 02:54:00,1.52045,1.52045,1.5202,1.5202,237600000.0
2009-07-02 02:55:00,1.52025,1.52045,1.52015,1.5203,222800000.0
2009-07-02 02:56:00,1.52025,1.5205,1.52025,1.5205,114000000.0
2009-07-02 02:57:00,1.5205,1.52055,1.52025,1.52035,89800000.0
2009-07-02 02:58:00,1.52035,1.5205,1.52025,1.5204,132200000.0
2009-07-02 02:59:00,1.52035,1.5204,1.5202,1.5203,181600000.0
2009-07-02 03:00:00,1.52025,1.5203,1.5202,1.5203,77800000.0
2009-07-02 03:01:00,1.5203,1.52035,1.5202,1.5202,150400000.0
2009-07-02 03:02:00,1.5202,1.5203,1.51975,1.52005,338000000.0
2009-07-02 03:03:00,1.52005,1.5201,1.52005,1.52005,251400000.0
2009-07-02 03:04:00,1.52,1.52015,1.51995,1.52,295800000.0
2009-07-02 03:05:00,1.52005,1.52035,1.52005,1.52015,79600000.0
2009-07-02 03:06:00,1.52015,1.52025,1.52015,1.52015,74200000.0
2009-07-02 03:07:00,1.52015,1.5202,1.52005,1.5201,140800000.0
2009-07-02 03:08:00,1.52005,1.5201,1.52,1.5201,37500000.0
2009-07-02 03:09:00,1.5201,1.5201,1.5201,1.5201,1000000.0
2009-07-02 03:10:00,1.5201,1.5201,1.5201,1.5201,600000.0
2009-07-02 03:11:00,1.5201,1.5201,1.5201,1.5201,700000.0
2009-07-02 03:12:00,1.5201,1.5201,1.5201,1.5201,100000.0
2009-07-02 03:13:00,1.5201,1.5201,1.5201,1.5201,100000.0
2009-07-02 03:14:00,1.5201,1.5201,1.5201,1.5201,1600000.0
2009-07-02 03:15:00,1.5201,1.5202,1.5201,1.5201,39180000.0
2009-07-02 03:16:00,1.5201,1.52025,1.5201,1.5202,83700000.0
2009-07-02 03:17:00,1.5202,1.5202,1.52015,1.5202,35200000.0
2009-07-02 03:18:00,1.5202,1.5202,1.5201,1.5201,79200000.0
2009-07-02 03:19:00,1.52015,1.5202,1.52015,1.5202,66800000.0
2009-07-02 03:20:00,1.52015,1.5202,1.5201,1.5201,37000000.0
2009-07-02 03:21:00,1.5201,1.52015,1.5201,1.52015,89100000.0
2009-07-02 03:22:00,1.52015,1.52015,1.5201,1.52015,36800000.0
2009-07-02 03:23:00,1.52015,1.5203,1.52015,1.5202,117400000.0
2009-07-02 03:24:00,1.5202,1.5203,1.5202,1.5202,129600000.0
2009-07-02 03:25:00,1.5202,1.5202,1.5202,1.5202,43200000.0
2009-07-02 03:26:00,1.5202,1.5203,1.5202,1.52025,69000000.0
2009-07-02 03:27:00,1.52025,1.5203,1.5202,1.5202,118600000.0
2009-07-02 03:28:00,1.5202,1.5203,1.5202,1.5203,41600000.0
2009-07-02 03:29:00,1.5203,1.5203,1.5202,1.5202,33400000.0
2009-07-02 03:30:00,1.5202,1.5203,1.52015,1.52025,144200000.0
2009-07-02 03:31:00,1.52025,1.52025,1.5202,1.5202,82000000.0
2009-07-02 03:32:00,1.52025,1.52055,1.52025,1.5204,265400000.0
2009-07-02 03:33:00,1.5205,1.5205,1.5205,1.5205,28000000.0
2009-07-02 03:34:00,1.5205,1.5206,1.5205,1.5205,80400001.0
2009-07-02 03:35:00,1.5205,1.52055,1.5205,1.5205,88400000.0
2009-07-02 03:36:00,1.5205,1.5205,1.52045,1.5205,51600001.0
2009-07-02 03:37:00,1.5205,1.5205,1.52045,1.5205,17800000.0
2009-07-02 03:38:00,1.52045,1.52045,1.5204,1.5204,46800000.0
2009-07-02 03:39:00,1.5204,1.5206,1.5204,1.5206,138400000.0
2009-07-02 03:40:00,1.5206,1.52065,1.5205,1.52065,22000000.0
2009-07-02 03:41:00,1.52065,1.52065,1.52045,1.5205,82600001.0
2009-07-02 03:42:00,1.5205,1.5205,1.5204,1.5205,39400000.0
2009-07-02 03:43:00,1.5205,1.5205,1.5204,1.5205,15200000.0
2009-07-02 03:44:00,1.5205,1.5206,1.5205,1.5205,25400000.0
2009-07-02 03:45:00,1.5205,1.5206,1.5205,1.5206,47600000.0
2009-07-02 03:46:00,1.5206,1.5206,1.5205,1.5205,5200000.0
2009-07-02 03:47:00,1.52055,1.52055,1.5205,1.5205,313800000.0
2009-07-02 03:48:00,1.5205,1.52075,1.52045,1.5205,491900000.0
2009-07-02 03:49:00,1.5205,1.5206,1.5204,1.5206,63800000.0
2009-07-02 03:50:00,1.5205,1.5207,1.5205,1.5206,70300000.0
2009-07-02 03:51:00,1.5206,1.5207,1.5205,1.5206,53200000.0
2009-07-02 03:52:00,1.5206,1.5207,1.5205,1.5205,88000000.0
2009-07-02 03:53:00,1.5205,1.5206,1.5201,1.5202,115200000.0
2009-07-02 03:54:00,1.5202,1.5204,1.5201,1.5204,37000000.0
2009-07-02 03:55:00,1.5204,1.5204,1.5203,1.5204,28000000.0
2009-07-02 03:56:00,1.5204,1.5204,1.5202,1.5202,111000000.0
2009-07-02 03:57:00,1.5202,1.5203,1.52015,1.5202,165200000.0
2009-07-02 03:58:00,1.5202,1.52025,1.5202,1.52025,193400000.0
2009-07-02 03:59:00,1.52025,1.52025,1.5202,1.5202,54800000.0
2009-07-02 04:00:00,1.5202,1.5202,1.5202,1.5202,35400000.0
2009-07-02 04:01:00,1.5202,1.52035,1.5202,1.52025,191200000.0
2009-07-02 04:02:00,1.5203,1.5203,1.5202,1.5202,236599999.0
2009-07-02 04:03:00,1.5202,1.5203,1.5202,1.52025,215000000.0
2009-07-02 04:04:00,1.52025,1.5203,1.52015,1.5202,101800000.0
2009-07-02 04:05:00,1.5202,1.5202,1.52015,1.52015,122600000.0
2009-07-02 04:06:00,1.52015,1.52045,1.52015,1.52045,143800000.0
2009-07-02 04:07:00,1.52045,1.52045,1.52025,1.52025,80000000.0
2009-07-02 04:08:00,1.52008,1.5201,1.52008,1.5201,179870000.0
2009-07-02 04:09:00,1.5202,1.5203,1.5202,1.52025,91000000.0
2009-07-02 04:10:00,1.5203,1.5203,1.52025,1.52025,19600000.0
2009-07-02 04:11:00,1.52025,1.5204,1.52025,1.5204,73400000.0
2009-07-02 04:12:00,1.5204,1.5204,1.5204,1.5204,69000000.0
2009-07-02 04:13:00,1.5204,1.5204,1.52015,1.52025,564400000.0
2009-07-02 04:14:00,1.52025,1.5204,1.52025,1.5204,48600000.0
2009-07-02 04:15:00,1.5204,1.5204,1.5202,1.5202,128400000.0
2009-07-02 04:16:00,1.5202,1.52025,1.52015,1.52025,130800000.0
2009-07-02 04:17:00,1.5202,1.5203,1.52015,1.5203,395000000.0
2009-07-02 04:18:00,1.5203,1.52045,1.5202,1.52025,255200000.0
2009-07-02 04:19:00,1.52025,1.52025,1.5202,1.5202,189800000.0
2009-07-02 04:20:00,1.5202,1.52035,1.5202,1.5203,82200000.0
2009-07-02 04:21:00,1.5203,1.5203,1.5202,1.52025,75800000.0
2009-07-02 04:22:00,1.52025,1.52035,1.5202,1.5203,205000000.0
2009-07-02 04:23:00,1.5203,1.5203,1.5201,1.5201,422020000.0
2009-07-02 04:24:00,1.5201,1.5202,1.52,1.52,176000000.0
2009-07-02 04:25:00,1.52,1.52015,1.51995,1.5201,373400000.0
2009-07-02 04:26:00,1.52,1.52,1.51995,1.51995,49400000.0
2009-07-02 04:27:00,1.52,1.5201,1.5199,1.52,33600000.0
2009-07-02 04:28:00,1.5199,1.5201,1.5199,1.52,56200000.0
2009-07-02 04:29:00,1.5201,1.5201,1.52,1.52,60800000.0
2009-07-02 04:30:00,1.52,1.5202,1.52,1.5201,193600000.0
2009-07-02 04:31:00,1.5201,1.5202,1.52005,1.52015,150000000.0
2009-07-02 04:32:00,1.52015,1.5202,1.52,1.52005,174200000.0
2009-07-02 04:33:00,1.5201,1.52015,1.51995,1.52005,167000000.0
2009-07-02 04:34:00,1.52005,1.52005,1.52,1.52005,93000000.0
2009-07-02 04:35:00,1.52005,1.52005,1.52,1.52005,100800000.0
2009-07-02 04:36:00,1.52005,1.52005,1.52,1.52,154400000.0
2009-07-02 04:37:00,1.5201,1.5203,1.5201,1.5203,80400000.0
2009-07-02 04:38:00,1.5203,1.5205,1.52025,1.5203,94000000.0
2009-07-02 04:39:00,1.5203,1.5203,1.52025,1.52025,68000000.0
2009-07-02 04:40:00,1.5203,1.5203,1.5202,1.5202,154600000.0
2009-07-02 04:41:00,1.5202,1.5202,1.5202,1.5202,36000000.0
2009-07-02 04:42:00,1.5202,1.5202,1.5202,1.5202,4800000.0
2009-07-02 04:43:00,1.5202,1.5202,1.5202,1.5202,12000000.0
2009-07-02 04:44:00,1.5202,1.5202,1.5202,1.5202,9600000.0
2009-07-02 04:45:00,1.5202,1.5202,1.5199,1.5199,96000000.0
2009-07-02 04:46:00,1.51955,1.51957,1.5195,1.51957,10800000.0
2009-07-02 04:47:00,1.5199,1.5201,1.5199,1.52,50600000.0
2009-07-02 04:48:00,1.51976,1.51976,1.51949,1.51955,14000000.0
2009-07-02 04:49:00,1.51943,1.51976,1.51943,1.51975,18400000.0
2009-07-02 04:50:00,1.52,1.52,1.5199,1.52,13200000.0
2009-07-02 04:51:00,1.52,1.52,1.5199,1.52,28800000.0
2009-07-02 04:52:00,1.52,1.52,1.52,1.52,4000000.0
2009-07-02 04:53:00,1.52,1.52,1.52,1.52,8000000.0
2009-07-02 04:54:00,1.52,1.52,1.5199,1.5199,14800000.0
2009-07-02 04:55:00,1.5199,1.52,1.5199,1.5199,67800000.0
2009-07-02 04:56:00,1.5199,1.52,1.5199,1.5199,18600000.0
2009-07-02 04:57:00,1.5199,1.52,1.5199,1.5199,25000000.0
2009-07-02 04:58:00,1.52,1.5201,1.5199,1.5201,47200000.0
2009-07-02 04:59:00,1.5201,1.5201,1.5201,1.5201,21000000.0
2009-07-02 05:00:00,1.5201,1.5201,1.52,1.52,20000000.0
2009-07-02 05:01:00,1.5201,1.5201,1.52,1.5201,13000000.0
2009-07-02 05:02:00,1.5201,1.52015,1.52,1.5201,13200000.0
2009-07-02 05:03:00,1.5201,1.5202,1.5201,1.5201,21400000.0
2009-07-02 05:04:00,1.5201,1.52015,1.51995,1.52015,218200000.0
2009-07-02 05:05:00,1.52015,1.52015,1.51995,1.52,119200000.0
2009-07-02 05:06:00,1.52,1.52,1.51995,1.51995,152000000.0
2009-07-02 05:07:00,1.51995,1.52,1.51975,1.5199,240600000.0
2009-07-02 05:08:00,1.5199,1.5201,1.5199,1.5199,292800000.0
2009-07-02 05:09:00,1.5199,1.51995,1.5199,1.51995,161400000.0
2009-07-02 05:10:00,1.51995,1.51995,1.51995,1.51995,28800000.0
2009-07-02 05:11:00,1.51995,1.51995,1.5199,1.5199,68000000.0
2009-07-02 05:12:00,1.5199,1.5199,1.5199,1.5199,1800000.0
2009-07-02 05:13:00,1.5199,1.5199,1.5199,1.5199,18000000.0
2009-07-02 05:14:00,1.5198,1.5199,1.5198,1.5199,136800000.0
2009-07-02 05:15:00,1.5199,1.5199,1.51975,1.51975,152600000.0
2009-07-02 05:16:00,1.51975,1.5199,1.51975,1.51975,341800000.0
2009-07-02 05:17:00,1.5198,1.5198,1.51975,1.51975,241600001.0
2009-07-02 05:18:00,1.5197,1.5197,1.51955,1.51955,74690000.0
2009-07-02 05:19:00,1.51955,1.51965,1.51955,1.51965,277810000.0
2009-07-02 05:20:00,1.51965,1.51975,1.51965,1.51965,165200000.0
2009-07-02 05:21:00,1.51965,1.5197,1.51965,1.51965,68800000.0
2009-07-02 05:22:00,1.51965,1.51965,1.51965,1.51965,43600000.0
2009-07-02 05:23:00,1.51965,1.5197,1.51965,1.5197,45000000.0
2009-07-02 05:24:00,1.5197,1.51975,1.51965,1.51965,48800000.0
2009-07-02 05:25:00,1.51965,1.5197,1.51965,1.51965,51200000.0
2009-07-02 05:26:00,1.51965,1.51965,1.51955,1.5196,70330000.0
2009-07-02 05:27:00,1.51955,1.5196,1.51955,1.5196,10890000.0
2009-07-02 05:28:00,1.5196,1.5196,1.51955,1.51955,16530000.0
2009-07-02 05:29:00,1.51955,1.5196,1.51955,1.5196,15100000.0
2009-07-02 05:30:00,1.5196,1.5198,1.5196,1.51965,57600000.0
2009-07-02 05:31:00,1.51965,1.51965,1.51965,1.51965,5000000.0
2009-07-02 05:32:00,1.5197,1.5197,1.51965,1.51965,14000000.0
2009-07-02 05:33:00,1.51965,1.5197,1.51965,1.51965,27600000.0
2009-07-02 05:34:00,1.51985,1.51985,1.51965,1.5197,46000000.0
2009-07-02 05:35:00,1.5197,1.5197,1.5197,1.5197,2000000.0
2009-07-02 05:36:00,1.5197,1.5197,1.51965,1.51965,9200000.0
2009-07-02 05:37:00,1.5197,1.5197,1.51965,1.51965,8000000.0
2009-07-02 05:38:00,1.5197,1.5198,1.5197,1.5198,5000000.0
2009-07-02 05:39:00,1.5198,1.5198,1.51965,1.5197,70000000.0
2009-07-02 05:40:00,1.51965,1.5197,1.51965,1.51965,13000000.0
2009-07-02 05:41:00,1.5197,1.5197,1.5196,1.5196,9600000.0
2009-07-02 05:42:00,1.51955,1.51955,1.5193,1.5193,121450000.0
2009-07-02 05:43:00,1.5193,1.51945,1.5193,1.51935,68400000.0
2009-07-02 05:44:00,1.51935,1.5195,1.5193,1.5193,35800000.0
2009-07-02 05:45:00,1.5193,1.5194,1.5193,1.51935,60200000.0
2009-07-02 05:46:00,1.51935,1.5194,1.51935,1.5194,9400000.0
2009-07-02 05:47:00,1.5193,1.5194,1.5193,1.5194,11400000.0
2009-07-02 05:48:00,1.5194,1.5195,1.5194,1.5195,5000000.0
2009-07-02 05:49:00,1.5195,1.5195,1.5194,1.5195,33200000.0
2009-07-02 05:50:00,1.5195,1.5195,1.5194,1.5195,34600000.0
2009-07-02 05:51:00,1.5194,1.5195,1.5194,1.5194,104200000.0
2009-07-02 05:52:00,1.5195,1.5195,1.51935,1.5195,44000000.0
2009-07-02 05:53:00,1.5195,1.5195,1.51905,1.51935,112000000.0
2009-07-02 05:54:00,1.51935,1.51935,1.5192,1.5193,72000000.0
2009-07-02 05:55:00,1.5193,1.5193,1.5193,1.5193,29400000.0
2009-07-02 05:56:00,1.5193,1.5196,1.5193,1.5196,102000000.0
2009-07-02 05:57:00,1.5196,1.5196,1.51955,1.5196,43000000.0
2009-07-02 05:58:00,1.5196,1.5197,1.5196,1.5197,23400000.0
2009-07-02 05:59:00,1.5197,1.5197,1.5197,1.5197,2000000.0
2009-07-02 06:00:00,1.5197,1.5197,1.5196,1.5196,4800000.0
2009-07-02 06:01:00,1.5196,1.5196,1.51955,1.5196,16600000.0
2009-07-02 06:02:00,1.5196,1.5196,1.5196,1.5196,2000000.0
2009-07-02 06:03:00,1.51965,1.51965,1.51965,1.51965,6000000.0
2009-07-02 06:04:00,1.51965,1.51965,1.5196,1.51965,76600000.0
2009-07-02 06:05:00,1.51965,1.51965,1.5196,1.5196,7400000.0
2009-07-02 06:06:00,1.5196,1.5196,1.51945,1.5196,24000000.0
2009-07-02 06:07:00,1.5196,1.5196,1.5196,1.5196,1000000.0
2009-07-02 06:08:00,1.5196,1.5196,1.5196,1.5196,3000000.0
2009-07-02 06:09:00,1.5195,1.5195,1.5195,1.5195,48000000.0
2009-07-02 06:10:00,1.5195,1.5195,1.5195,1.5195,163800000.0
2009-07-02 06:11:00,1.51945,1.5197,1.5194,1.5196,185000000.0
2009-07-02 06:12:00,1.5196,1.5198,1.5196,1.5198,65600000.0
2009-07-02 06:13:00,1.5197,1.51985,1.5197,1.5198,111200000.0
2009-07-02 06:14:00,1.5198,1.51985,1.5196,1.5197,276800000.0
2009-07-02 06:15:00,1.5197,1.5197,1.5196,1.5197,69600000.0
2009-07-02 06:16:00,1.5197,1.5198,1.5196,1.5198,128000000.0
2009-07-02 06:17:00,1.5198,1.5198,1.5197,1.5197,22800000.0
2009-07-02 06:18:00,1.5196,1.5197,1.5196,1.5196,215000000.0
2009-07-02 06:19:00,1.5197,1.5197,1.5196,1.5196,156800000.0
2009-07-02 06:20:00,1.5196,1.5196,1.5196,1.5196,46000000.0
2009-07-02 06:21:00,1.5196,1.5196,1.5196,1.5196,42000000.0
2009-07-02 06:22:00,1.5196,1.51965,1.5196,1.5196,68400000.0
2009-07-02 06:23:00,1.5196,1.51965,1.5196,1.51965,11400000.0
2009-07-02 06:24:00,1.5194,1.51957,1.51936,1.51957,63600000.0
2009-07-02 06:25:00,1.51965,1.51965,1.51965,1.51965,1800000.0
2009-07-02 06:26:00,1.51965,1.51965,1.51965,1.51965,1000000.0
2009-07-02 06:27:00,1.5197,1.5197,1.51965,1.5197,15400000.0
2009-07-02 06:28:00,1.5197,1.51975,1.51965,1.51965,28200000.0
2009-07-02 06:29:00,1.51965,1.51965,1.51965,1.51965,1000000.0
2009-07-02 06:30:00,1.51965,1.51965,1.51965,1.51965,20400000.0
2009-07-02 06:31:00,1.51965,1.5197,1.51965,1.5197,19600000.0
2009-07-02 06:32:00,1.51965,1.5197,1.51965,1.5197,4000000.0
2009-07-02 06:33:00,1.5197,1.5198,1.5197,1.51975,25000000.0
2009-07-02 06:34:00,1.5197,1.51975,1.51965,1.5197,73800000.0
2009-07-02 06:35:00,1.51975,1.51975,1.51965,1.51975,64800000.0
2009-07-02 06:36:00,1.5197,1.51975,1.5197,1.5197,19600000.0
2009-07-02 06:37:00,1.5197,1.5198,1.51965,1.5197,74600000.0
2009-07-02 06:38:00,1.51965,1.5197,1.51965,1.5197,6000000.0
2009-07-02 06:39:00,1.5197,1.51975,1.51965,1.51965,23800000.0
2009-07-02 06:40:00,1.51975,1.51975,1.51965,1.5197,11200000.0
2009-07-02 06:41:00,1.5197,1.5197,1.51965,1.5197,5000000.0
2009-07-02 06:42:00,1.5196,1.5197,1.5196,1.5197,9800000.0
2009-07-02 06:43:00,1.51965,1.5197,1.51965,1.5197,18000000.0
2009-07-02 06:44:00,1.5197,1.5197,1.51965,1.5197,11000000.0
2009-07-02 06:45:00,1.5197,1.5197,1.51965,1.51965,6000000.0
2009-07-02 06:46:00,1.5197,1.51985,1.5197,1.5197,10200000.0
2009-07-02 06:47:00,1.51975,1.51975,1.51965,1.51965,33200000.0
2009-07-02 06:48:00,1.51975,1.51975,1.51965,1.51965,13600000.0
2009-07-02 06:49:00,1.51965,1.51975,1.51965,1.51975,21000000.0
2009-07-02 06:50:00,1.51975,1.51975,1.5196,1.5197,78400000.0
2009-07-02 06:51:00,1.5197,1.51975,1.5197,1.51975,44400000.0
2009-07-02 06:52:00,1.51975,1.51975,1.51965,1.5197,61000000.0
2009-07-02 06:53:00,1.5197,1.51975,1.51965,1.51975,31000000.0
2009-07-02 06:54:00,1.5198,1.5198,1.5197,1.51975,73400000.0
2009-07-02 06:55:00,1.51975,1.51975,1.5196,1.5197,57200000.0
2009-07-02 06:56:00,1.51965,1.51965,1.5195,1.51965,33000000.0
2009-07-02 06:57:00,1.51965,1.51965,1.5194,1.5195,105000000.0
2009-07-02 06:58:00,1.5195,1.5197,1.51945,1.5196,283200000.0
2009-07-02 06:59:00,1.51965,1.51965,1.51945,1.5195,172600000.0
2009-07-02 07:00:00,1.51945,1.5195,1.5193,1.51945,103000000.0
2009-07-02 07:01:00,1.51945,1.51945,1.51935,1.5194,81400000.0
2009-07-02 07:02:00,1.5194,1.51955,1.51935,1.5195,43800000.0
2009-07-02 07:03:00,1.5195,1.5196,1.5194,1.51945,57000000.0
2009-07-02 07:04:00,1.51945,1.5196,1.51945,1.51945,77400000.0
2009-07-02 07:05:00,1.51945,1.5195,1.5194,1.51945,64600000.0
2009-07-02 07:06:00,1.51945,1.51965,1.51945,1.51965,74600000.0
2009-07-02 07:07:00,1.51965,1.51985,1.5196,1.5198,44200000.0
2009-07-02 07:08:00,1.51975,1.5198,1.5196,1.5197,57200000.0
2009-07-02 07:09:00,1.5197,1.5197,1.5194,1.51945,105399999.0
2009-07-02 07:10:00,1.5195,1.51955,1.5195,1.5195,21200000.0
2009-07-02 07:11:00,1.5195,1.51965,1.5195,1.51955,18200000.0
2009-07-02 07:12:00,1.51965,1.51965,1.51965,1.51965,2000000.0
2009-07-02 07:13:00,1.5196,1.5196,1.5195,1.51955,30800000.0
2009-07-02 07:14:00,1.51955,1.51955,1.51955,1.51955,1000000.0
2009-07-02 07:15:00,1.51955,1.51965,1.51955,1.51965,15200000.0
2009-07-02 07:16:00,1.5197,1.5197,1.51965,1.5197,14200000.0
2009-07-02 07:17:00,1.5197,1.5198,1.51965,1.51975,89200000.0
2009-07-02 07:18:00,1.5197,1.52005,1.5197,1.51995,76600000.0
2009-07-02 07:19:00,1.5199,1.5199,1.51985,1.51985,93200000.0
2009-07-02 07:20:00,1.5199,1.52015,1.5198,1.5198,85800000.0
2009-07-02 07:21:00,1.52,1.52015,1.51995,1.52,184200000.0
2009-07-02 07:22:00,1.51995,1.52,1.51995,1.51995,55200000.0
2009-07-02 07:23:00,1.51995,1.52,1.51995,1.51995,178400000.0
2009-07-02 07:24:00,1.51985,1.51995,1.51975,1.51985,183000000.0
2009-07-02 07:25:00,1.51985,1.51985,1.51985,1.51985,38400000.0
2009-07-02 07:26:00,1.5199,1.52,1.51985,1.51985,122200000.0
2009-07-02 07:27:00,1.51985,1.5199,1.51985,1.51985,30000000.0
2009-07-02 07:28:00,1.51985,1.51985,1.51985,1.51985,33800000.0
2009-07-02 07:29:00,1.51985,1.52005,1.51985,1.52005,44400000.0
2009-07-02 07:30:00,1.52005,1.5202,1.51995,1.5201,278199999.0
2009-07-02 07:31:00,1.5202,1.5202,1.5201,1.5201,62600000.0
2009-07-02 07:32:00,1.5201,1.5201,1.52,1.52005,69200000.0
2009-07-02 07:33:00,1.5201,1.52025,1.5201,1.5202,111000000.0
2009-07-02 07:34:00,1.5202,1.52045,1.5202,1.52025,104400000.0
2009-07-02 07:35:00,1.52025,1.52035,1.5202,1.52035,79800000.0
2009-07-02 07:36:00,1.5203,1.5203,1.52015,1.52015,30200000.0
2009-07-02 07:37:00,1.52015,1.52015,1.5198,1.51995,46400000.0
2009-07-02 07:38:00,1.51995,1.5202,1.5198,1.52005,207600000.0
2009-07-02 07:39:00,1.5201,1.52015,1.51995,1.51995,200400000.0
2009-07-02 07:40:00,1.52,1.52,1.51985,1.51995,119000000.0
2009-07-02 07:41:00,1.51995,1.52,1.51985,1.52,71200000.0
2009-07-02 07:42:00,1.52,1.5201,1.52,1.5201,48000000.0
2009-07-02 07:43:00,1.5201,1.5202,1.5201,1.5202,29000000.0
2009-07-02 07:44:00,1.52005,1.5202,1.52005,1.5202,136200000.0
2009-07-02 07:45:00,1.5201,1.5201,1.5201,1.5201,203600000.0
2009-07-02 07:46:00,1.5201,1.5201,1.5198,1.5199,206600000.0
2009-07-02 07:47:00,1.5199,1.5199,1.5197,1.51985,123800000.0
2009-07-02 07:48:00,1.51985,1.51985,1.5198,1.5198,42600000.0
2009-07-02 07:49:00,1.5198,1.51985,1.5198,1.51985,67200000.0
2009-07-02 07:50:00,1.52,1.5202,1.52,1.5202,125400000.0
2009-07-02 07:51:00,1.5202,1.5203,1.5202,1.5202,55200000.0
2009-07-02 07:52:00,1.5202,1.5203,1.5202,1.5203,45600000.0
2009-07-02 07:53:00,1.52035,1.52035,1.52025,1.52025,155800000.0
2009-07-02 07:54:00,1.52025,1.52025,1.52025,1.52025,60000000.0
2009-07-02 07:55:00,1.52025,1.5204,1.52025,1.5203,103400000.0
2009-07-02 07:56:00,1.5203,1.5204,1.5203,1.5204,72800000.0
2009-07-02 07:57:00,1.5204,1.52045,1.5203,1.5203,60800000.0
2009-07-02 07:58:00,1.52025,1.52035,1.52025,1.52025,200200000.0
2009-07-02 07:59:00,1.52025,1.52025,1.52025,1.52025,64800000.0
2009-07-02 08:00:00,1.52025,1.5205,1.52025,1.52035,191800000.0
2009-07-02 08:01:00,1.52035,1.52055,1.5203,1.52045,254800000.0
2009-07-02 08:02:00,1.5205,1.5205,1.5205,1.5205,40600000.0
2009-07-02 08:03:00,1.5205,1.5205,1.5205,1.5205,6400000.0
2009-07-02 08:04:00,1.5205,1.52055,1.5205,1.5205,3000000.0
2009-07-02 08:05:00,1.52055,1.52055,1.5202,1.52025,205200000.0
2009-07-02 08:06:00,1.52025,1.52045,1.52025,1.52035,125800000.0
2009-07-02 08:07:00,1.52035,1.52055,1.5203,1.5205,128000001.0
2009-07-02 08:08:00,1.52045,1.5205,1.5203,1.5203,107000000.0
2009-07-02 08:09:00,1.5203,1.52055,1.5203,1.5203,283000000.0
2009-07-02 08:10:00,1.5203,1.5204,1.5203,1.5204,279800000.0
2009-07-02 08:11:00,1.5204,1.52045,1.52025,1.5203,87400000.0
2009-07-02 08:12:00,1.5203,1.5203,1.5203,1.5203,10000000.0
2009-07-02 08:13:00,1.52035,1.5204,1.5203,1.5204,61600000.0
2009-07-02 08:14:00,1.5204,1.5204,1.5203,1.52035,65400000.0
2009-07-02 08:15:00,1.52035,1.5205,1.52035,1.52035,56000000.0
2009-07-02 08:16:00,1.52035,1.5205,1.5203,1.5205,77200000.0
2009-07-02 08:17:00,1.52035,1.52045,1.52025,1.5204,93400000.0
2009-07-02 08:18:00,1.5204,1.52045,1.5203,1.5204,111800000.0
2009-07-02 08:19:00,1.5204,1.5204,1.52025,1.5204,213200000.0
2009-07-02 08:20:00,1.5204,1.52045,1.52035,1.52035,63000000.0
2009-07-02 08:21:00,1.52035,1.52035,1.5203,1.5203,33200000.0
2009-07-02 08:22:00,1.52035,1.5205,1.52035,1.52045,81800000.0
2009-07-02 08:23:00,1.52045,1.5205,1.5203,1.52035,64600000.0
2009-07-02 08:24:00,1.52035,1.52045,1.52035,1.52035,76600000.0
2009-07-02 08:25:00,1.5203,1.52055,1.5203,1.5204,194200000.0
2009-07-02 08:26:00,1.52035,1.52055,1.52035,1.52045,108200000.0
2009-07-02 08:27:00,1.52045,1.5205,1.5203,1.5204,110600000.0
2009-07-02 08:28:00,1.5204,1.5204,1.52035,1.5204,93600000.0
2009-07-02 08:29:00,1.5204,1.5205,1.5204,1.5204,34000000.0
2009-07-02 08:30:00,1.5204,1.5204,1.5204,1.5204,4800000.0
2009-07-02 08:31:00,1.5204,1.5205,1.5204,1.5205,38600000.0
2009-07-02 08:32:00,1.5205,1.5207,1.52045,1.5206,59000000.0
2009-07-02 08:33:00,1.5206,1.52085,1.5206,1.52065,47800000.0
2009-07-02 08:34:00,1.5207,1.5207,1.52055,1.52055,37000000.0
2009-07-02 08:35:00,1.52055,1.52065,1.52055,1.5206,80600000.0
2009-07-02 08:36:00,1.52065,1.52085,1.52055,1.5206,145900000.0
2009-07-02 08:37:00,1.5206,1.521,1.5206,1.521,56800000.0
2009-07-02 08:38:00,1.5209,1.521,1.5206,1.5208,187000000.0
2009-07-02 08:39:00,1.5208,1.5209,1.52065,1.52065,204600000.0
2009-07-02 08:40:00,1.5207,1.5207,1.5206,1.5207,27800000.0
2009-07-02 08:41:00,1.5208,1.521,1.52075,1.521,64800000.0
2009-07-02 08:42:00,1.521,1.5211,1.52075,1.5211,155800000.0
2009-07-02 08:43:00,1.52105,1.52105,1.5209,1.52095,108000000.0
2009-07-02 08:44:00,1.521,1.52115,1.5209,1.52095,183800000.0
2009-07-02 08:45:00,1.521,1.52115,1.521,1.5211,218600000.0
2009-07-02 08:46:00,1.5211,1.52115,1.5209,1.52095,197600000.0
2009-07-02 08:47:00,1.52095,1.52095,1.52085,1.52085,258600000.0
2009-07-02 08:48:00,1.5209,1.52115,1.5209,1.52115,61000000.0
2009-07-02 08:49:00,1.5212,1.52125,1.52115,1.52125,190800000.0
2009-07-02 08:50:00,1.5213,1.5213,1.52125,1.5213,39400000.0
2009-07-02 08:51:00,1.5213,1.5214,1.5212,1.52135,115800000.0
2009-07-02 08:52:00,1.5214,1.52165,1.52115,1.5214,319699999.0
2009-07-02 08:53:00,1.5214,1.52145,1.5212,1.52135,260200000.0
2009-07-02 08:54:00,1.52135,1.5215,1.52125,1.52145,188400000.0
2009-07-02 08:55:00,1.52125,1.52145,1.52125,1.5213,416000000.0
2009-07-02 08:56:00,1.5213,1.5213,1.52115,1.5213,293600000.0
2009-07-02 08:57:00,1.5213,1.52155,1.5212,1.52145,298000000.0
2009-07-02 08:58:00,1.5215,1.52155,1.52125,1.5214,238800000.0
2009-07-02 08:59:00,1.5213,1.5215,1.5212,1.5213,309200000.0
2009-07-02 09:00:00,1.52125,1.5216,1.52125,1.52145,243400000.0
2009-07-02 09:01:00,1.5214,1.5216,1.5213,1.5214,291000000.0
2009-07-02 09:02:00,1.5214,1.5216,1.5214,1.5214,386600000.0
2009-07-02 09:03:00,1.5214,1.5216,1.5213,1.5216,313800000.0
2009-07-02 09:04:00,1.52155,1.5216,1.5215,1.5215,227800000.0
2009-07-02 09:05:00,1.5215,1.5217,1.5215,1.52155,292600000.0
2009-07-02 09:06:00,1.52155,1.52155,1.52145,1.52145,131000000.0
2009-07-02 09:07:00,1.52145,1.5216,1.52145,1.5215,38800000.0
2009-07-02 09:08:00,1.5215,1.52155,1.5214,1.52145,120600000.0
2009-07-02 09:09:00,1.5214,1.5215,1.5214,1.52145,175200000.0
2009-07-02 09:10:00,1.5215,1.5216,1.52135,1.5214,120000000.0
2009-07-02 09:11:00,1.5214,1.5216,1.5213,1.52155,128600000.0
2009-07-02 09:12:00,1.5215,1.5217,1.5215,1.52155,74800000.0
2009-07-02 09:13:00,1.5216,1.5216,1.52155,1.52155,214000000.0
2009-07-02 09:14:00,1.52155,1.5216,1.52135,1.52135,163000000.0
2009-07-02 09:15:00,1.52135,1.52135,1.52115,1.5212,103600000.0
2009-07-02 09:16:00,1.52125,1.52125,1.52095,1.521,267000000.0
2009-07-02 09:17:00,1.521,1.5211,1.52085,1.5209,282200000.0
2009-07-02 09:18:00,1.5209,1.521,1.5207,1.52085,217400000.0
2009-07-02 09:19:00,1.52085,1.52105,1.5207,1.52105,230000000.0
2009-07-02 09:20:00,1.52105,1.5213,1.521,1.5211,288800000.0
2009-07-02 09:21:00,1.521,1.5212,1.521,1.52105,116200000.0
2009-07-02 09:22:00,1.52095,1.5212,1.52085,1.52085,308200000.0
2009-07-02 09:23:00,1.52085,1.5212,1.5208,1.5211,239600000.0
2009-07-02 09:24:00,1.5211,1.52115,1.52085,1.52085,209200000.0
2009-07-02 09:25:00,1.5209,1.521,1.52065,1.52075,233999999.0
2009-07-02 09:26:00,1.52075,1.5209,1.52075,1.5208,296400000.0
2009-07-02 09:27:00,1.5208,1.5211,1.52075,1.5211,365000000.0
2009-07-02 09:28:00,1.5211,1.5215,1.5209,1.5214,153200000.0
2009-07-02 09:29:00,1.5214,1.5216,1.5212,1.5212,252000000.0
2009-07-02 09:30:00,1.5212,1.5213,1.5212,1.52125,305600000.0
2009-07-02 09:31:00,1.52125,1.52125,1.521,1.521,430399997.0
2009-07-02 09:32:00,1.52105,1.5211,1.52095,1.521,323200000.0
2009-07-02 09:33:00,1.521,1.5212,1.521,1.5211,236600000.0
2009-07-02 09:34:00,1.5211,1.52115,1.52085,1.5209,376100000.0
2009-07-02 09:35:00,1.5209,1.52115,1.5207,1.5211,332400001.0
2009-07-02 09:36:00,1.5211,1.5215,1.52075,1.52075,279200000.0
2009-07-02 09:37:00,1.52085,1.52085,1.5202,1.52035,226000000.0
2009-07-02 09:38:00,1.5203,1.5206,1.5202,1.5203,466400000.0
2009-07-02 09:39:00,1.5203,1.5203,1.5199,1.5201,470010000.0
2009-07-02 09:40:00,1.5201,1.5205,1.5199,1.51995,558759994.0
2009-07-02 09:41:00,1.5199,1.52005,1.51965,1.5198,319830000.0
2009-07-02 09:42:00,1.5197,1.5203,1.51965,1.52015,94900000.0
2009-07-02 09:43:00,1.52015,1.52025,1.5201,1.52025,64400000.0
2009-07-02 09:44:00,1.52025,1.5203,1.5202,1.52025,80200000.0
2009-07-02 09:45:00,1.52025,1.5204,1.5202,1.52035,170800000.0
2009-07-02 09:46:00,1.5204,1.5204,1.5195,1.51985,318000000.0
2009-07-02 09:47:00,1.51985,1.5199,1.5195,1.51965,289200000.0
2009-07-02 09:48:00,1.51965,1.51975,1.5196,1.51975,132800000.0
2009-07-02 09:49:00,1.51975,1.5199,1.51945,1.5196,412500000.0
2009-07-02 09:50:00,1.5196,1.5203,1.5195,1.5202,282600000.0
2009-07-02 09:51:00,1.52025,1.5204,1.5197,1.5198,438600007.0
2009-07-02 09:52:00,1.5198,1.52375,1.51955,1.52375,357800001.0
2009-07-02 09:53:00,1.52375,1.52445,1.52245,1.5233,723999997.0
2009-07-02 09:54:00,1.52325,1.52335,1.52265,1.5228,553100000.0
2009-07-02 09:55:00,1.52275,1.52345,1.52275,1.52335,205200000.0
2009-07-02 09:56:00,1.52335,1.52395,1.5232,1.52355,348200000.0
2009-07-02 09:57:00,1.52355,1.52415,1.52355,1.5241,210399999.0
2009-07-02 09:58:00,1.5241,1.52425,1.5238,1.524,312200000.0
2009-07-02 09:59:00,1.524,1.52405,1.5236,1.52365,315999999.0
2009-07-02 10:00:00,1.52365,1.5239,1.5236,1.5238,427700000.0
2009-07-02 10:01:00,1.52385,1.524,1.5238,1.5239,365800002.0
2009-07-02 10:02:00,1.52395,1.52395,1.52375,1.5238,390400001.0
2009-07-02 10:03:00,1.5238,1.52385,1.5237,1.5237,115600000.0
2009-07-02 10:04:00,1.5237,1.5238,1.52325,1.5233,438600001.0
2009-07-02 10:05:00,1.5233,1.52345,1.5232,1.5233,346200000.0
2009-07-02 10:06:00,1.5233,1.52345,1.5231,1.5233,577800000.0
2009-07-02 10:07:00,1.5233,1.5235,1.5232,1.5233,433199999.0
2009-07-02 10:08:00,1.5233,1.52335,1.5231,1.5232,376000000.0
2009-07-02 10:09:00,1.5232,1.5233,1.5232,1.5233,140000000.0
2009-07-02 10:10:00,1.52335,1.52335,1.5232,1.5233,308200000.0
2009-07-02 10:11:00,1.5233,1.5234,1.5232,1.52325,207900000.0
2009-07-02 10:12:00,1.5232,1.52345,1.5232,1.5233,220799999.0
2009-07-02 10:13:00,1.5233,1.52335,1.52305,1.52305,469200000.0
2009-07-02 10:14:00,1.523,1.5232,1.523,1.52305,431600000.0
2009-07-02 10:15:00,1.5229,1.52305,1.5228,1.5228,291200000.0
2009-07-02 10:16:00,1.5228,1.52285,1.52255,1.52285,212000000.0
2009-07-02 10:17:00,1.52285,1.523,1.5228,1.523,295600000.0
2009-07-02 10:18:00,1.52295,1.523,1.52285,1.5229,115200000.0
2009-07-02 10:19:00,1.5229,1.523,1.5228,1.5229,251000000.0
2009-07-02 10:20:00,1.5229,1.5232,1.52275,1.5231,327400001.0
2009-07-02 10:21:00,1.52305,1.5233,1.52275,1.523,210000000.0
2009-07-02 10:22:00,1.52295,1.5231,1.5228,1.5228,153000000.0
2009-07-02 10:23:00,1.5228,1.52305,1.5228,1.523,68400000.0
2009-07-02 10:24:00,1.523,1.52315,1.52295,1.523,121600001.0
2009-07-02 10:25:00,1.523,1.52325,1.523,1.52305,59000000.0
2009-07-02 10:26:00,1.52305,1.5232,1.52295,1.52315,115400000.0
2009-07-02 10:27:00,1.52315,1.5235,1.52315,1.5235,130800000.0
2009-07-02 10:28:00,1.5236,1.5238,1.5236,1.52375,141400000.0
2009-07-02 10:29:00,1.5238,1.524,1.52375,1.5238,201600000.0
2009-07-02 10:30:00,1.5238,1.5238,1.5232,1.52325,411000001.0
2009-07-02 10:31:00,1.52325,1.5237,1.5232,1.5236,352400000.0
2009-07-02 10:32:00,1.52365,1.5238,1.5236,1.5236,253400000.0
2009-07-02 10:33:00,1.52365,1.5238,1.5236,1.52365,257600000.0
2009-07-02 10:34:00,1.52365,1.52385,1.5235,1.52355,287599999.0
2009-07-02 10:35:00,1.52355,1.5236,1.5233,1.5233,170200000.0
2009-07-02 10:36:00,1.5233,1.52335,1.5232,1.52325,215200000.0
2009-07-02 10:37:00,1.5233,1.5233,1.52315,1.5233,114600000.0
2009-07-02 10:38:00,1.5233,1.5233,1.5231,1.52325,209200000.0
2009-07-02 10:39:00,1.52325,1.5233,1.52305,1.52315,165600000.0
2009-07-02 10:40:00,1.5231,1.52315,1.5228,1.52315,240000000.0
2009-07-02 10:41:00,1.52315,1.5232,1.52305,1.52315,64800000.0
2009-07-02 10:42:00,1.5232,1.52335,1.52315,1.5232,119000000.0
2009-07-02 10:43:00,1.5232,1.5232,1.52295,1.523,169400000.0
2009-07-02 10:44:00,1.52295,1.5232,1.52295,1.523,296400000.0
2009-07-02 10:45:00,1.523,1.5231,1.5229,1.52295,295399999.0
2009-07-02 10:46:00,1.52295,1.52315,1.52295,1.52305,107600000.0
2009-07-02 10:47:00,1.5231,1.5231,1.523,1.52305,21800000.0
2009-07-02 10:48:00,1.52305,1.52305,1.5229,1.5229,74000000.0
2009-07-02 10:49:00,1.5229,1.5229,1.5228,1.5228,275799998.0
2009-07-02 10:50:00,1.5228,1.523,1.5228,1.5229,102600000.0
2009-07-02 10:51:00,1.5229,1.5232,1.5229,1.5232,54500000.0
2009-07-02 10:52:00,1.5232,1.52325,1.5231,1.5232,367000005.0
2009-07-02 10:53:00,1.52315,1.52325,1.523,1.523,327200000.0
2009-07-02 10:54:00,1.5229,1.5232,1.5229,1.52295,286400000.0
2009-07-02 10:55:00,1.52295,1.52315,1.5229,1.523,333000001.0
2009-07-02 10:56:00,1.52305,1.52325,1.523,1.5231,188000000.0
2009-07-02 10:57:00,1.5231,1.52335,1.5231,1.5232,214799999.0
2009-07-02 10:58:00,1.5232,1.5233,1.52315,1.5232,309400000.0
2009-07-02 10:59:00,1.5232,1.5233,1.5232,1.5233,188200000.0
2009-07-02 11:00:00,1.5234,1.52345,1.5232,1.52325,264200000.0
2009-07-02 11:01:00,1.52325,1.52365,1.52305,1.5232,453799999.0
2009-07-02 11:02:00,1.5232,1.5233,1.5231,1.5232,314399999.0
2009-07-02 11:03:00,1.52325,1.52335,1.52315,1.5232,260999999.0
2009-07-02 11:04:00,1.5234,1.5234,1.5232,1.52325,290800000.0
2009-07-02 11:05:00,1.5233,1.52335,1.52315,1.52315,143000000.0
2009-07-02 11:06:00,1.5232,1.5232,1.5229,1.5229,110800000.0
2009-07-02 11:07:00,1.52295,1.5231,1.5228,1.52285,235600000.0
2009-07-02 11:08:00,1.52285,1.5231,1.52285,1.523,48200000.0
2009-07-02 11:09:00,1.5231,1.5231,1.52285,1.52295,228800000.0
2009-07-02 11:10:00,1.5229,1.52295,1.5228,1.52295,202400000.0
2009-07-02 11:11:00,1.52295,1.52305,1.52285,1.5229,292199999.0
2009-07-02 11:12:00,1.5229,1.5231,1.5229,1.5231,49600000.0
2009-07-02 11:13:00,1.5231,1.5232,1.5231,1.5232,204800000.0
2009-07-02 11:14:00,1.5232,1.5232,1.52295,1.5231,475800001.0
2009-07-02 11:15:00,1.52315,1.52325,1.523,1.52325,330400001.0
2009-07-02 11:16:00,1.5233,1.5234,1.52315,1.5232,256200000.0
2009-07-02 11:17:00,1.5232,1.52325,1.5229,1.52305,395400000.0
2009-07-02 11:18:00,1.52305,1.52325,1.5229,1.5231,332600000.0
2009-07-02 11:19:00,1.5231,1.52325,1.52305,1.5232,135999999.0
2009-07-02 11:20:00,1.5232,1.5233,1.5232,1.5233,63200000.0
2009-07-02 11:21:00,1.5233,1.52335,1.5231,1.5231,47800000.0
2009-07-02 11:22:00,1.5231,1.5232,1.523,1.5231,114000000.0
2009-07-02 11:23:00,1.52315,1.52325,1.5231,1.5232,52200000.0
2009-07-02 11:24:00,1.52315,1.52325,1.5231,1.5231,374200000.0
2009-07-02 11:25:00,1.5231,1.5232,1.5231,1.5231,430400000.0
2009-07-02 11:26:00,1.5231,1.5232,1.5231,1.5231,185400000.0
2009-07-02 11:27:00,1.5231,1.5231,1.523,1.523,80000000.0
2009-07-02 11:28:00,1.52315,1.5232,1.5231,1.52315,27400000.0
2009-07-02 11:29:00,1.52315,1.52315,1.52315,1.52315,2000000.0
2009-07-02 11:30:00,1.5231,1.5232,1.523,1.52315,156800000.0
2009-07-02 11:31:00,1.5231,1.52325,1.5231,1.5231,194400000.0
2009-07-02 11:32:00,1.5231,1.5232,1.5231,1.52315,144400000.0
2009-07-02 11:33:00,1.52315,1.5232,1.5231,1.5231,218400001.0
2009-07-02 11:34:00,1.5231,1.5232,1.5231,1.5231,203000000.0
2009-07-02 11:35:00,1.52315,1.5233,1.5231,1.52325,302200000.0
2009-07-02 11:36:00,1.52325,1.5233,1.5231,1.5231,144400000.0
2009-07-02 11:37:00,1.5231,1.5232,1.5231,1.5232,121400000.0
2009-07-02 11:38:00,1.5232,1.5232,1.5231,1.52315,140000000.0
2009-07-02 11:39:00,1.5232,1.52325,1.52305,1.5232,189200000.0
2009-07-02 11:40:00,1.5232,1.5233,1.52305,1.52315,226800000.0
2009-07-02 11:41:00,1.5232,1.52325,1.5231,1.5231,334600000.0
2009-07-02 11:42:00,1.5232,1.5232,1.5231,1.52315,959600008.0
2009-07-02 11:43:00,1.52315,1.5233,1.5231,1.5232,481800003.0
2009-07-02 11:44:00,1.5232,1.5234,1.5232,1.5234,26800000.0
2009-07-02 11:45:00,1.5234,1.5235,1.52335,1.52335,126800000.0
2009-07-02 11:46:00,1.5234,1.52375,1.5234,1.52365,491600003.0
2009-07-02 11:47:00,1.52365,1.5243,1.5235,1.52385,287000000.0
2009-07-02 11:48:00,1.524,1.52405,1.52375,1.524,373100000.0
2009-07-02 11:49:00,1.524,1.52405,1.5238,1.524,441200000.0
2009-07-02 11:50:00,1.524,1.52405,1.5238,1.52385,406199992.0
2009-07-02 11:51:00,1.5239,1.5239,1.5237,1.52385,299400000.0
2009-07-02 11:52:00,1.5238,1.5239,1.5238,1.5238,101000000.0
2009-07-02 11:53:00,1.5238,1.52395,1.5238,1.5238,426600000.0
2009-07-02 11:54:00,1.5238,1.5239,1.52375,1.5238,188000000.0
2009-07-02 11:55:00,1.5238,1.5239,1.5237,1.5237,235400001.0
2009-07-02 11:56:00,1.5237,1.52405,1.5237,1.52405,122200000.0
2009-07-02 11:57:00,1.5241,1.5241,1.524,1.52405,79000000.0
2009-07-02 11:58:00,1.524,1.52405,1.5238,1.5238,99200000.0
2009-07-02 11:59:00,1.5238,1.524,1.5238,1.5238,172200000.0
2009-07-02 12:00:00,1.5238,1.5239,1.5238,1.5239,131400000.0
2009-07-02 12:01:00,1.5239,1.524,1.5238,1.524,162400000.0
2009-07-02 12:02:00,1.524,1.52415,1.52395,1.52405,255700002.0
2009-07-02 12:03:00,1.524,1.5241,1.5239,1.524,347000000.0
2009-07-02 12:04:00,1.524,1.5244,1.524,1.52435,574400006.0
2009-07-02 12:05:00,1.5244,1.5246,1.52425,1.5246,489400001.0
2009-07-02 12:06:00,1.5246,1.5246,1.5245,1.52455,289599999.0
2009-07-02 12:07:00,1.52455,1.5246,1.52435,1.5245,203400000.0
2009-07-02 12:08:00,1.52445,1.5245,1.5243,1.5243,354200001.0
2009-07-02 12:09:00,1.5243,1.5244,1.5241,1.5241,276200001.0
2009-07-02 12:10:00,1.5242,1.5245,1.5242,1.5245,251600000.0
2009-07-02 12:11:00,1.5245,1.5246,1.5244,1.5246,206400000.0
2009-07-02 12:12:00,1.5246,1.5246,1.5244,1.5244,229000000.0
2009-07-02 12:13:00,1.5244,1.5245,1.5244,1.5244,227600000.0
2009-07-02 12:14:00,1.5245,1.5245,1.52435,1.5244,195000000.0
2009-07-02 12:15:00,1.5244,1.52445,1.5244,1.5244,134200000.0
2009-07-02 12:16:00,1.52445,1.5246,1.5244,1.52455,109200001.0
2009-07-02 12:17:00,1.5245,1.52455,1.5243,1.52445,199600000.0
2009-07-02 12:18:00,1.52445,1.5245,1.5243,1.52435,266600000.0
2009-07-02 12:19:00,1.5244,1.5245,1.5242,1.5243,137200000.0
2009-07-02 12:20:00,1.5243,1.52445,1.5242,1.5243,273200000.0
2009-07-02 12:21:00,1.52435,1.5244,1.5242,1.5243,298000000.0
2009-07-02 12:22:00,1.52435,1.5244,1.5242,1.5243,216000000.0
2009-07-02 12:23:00,1.52425,1.5243,1.5242,1.5242,278000000.0
2009-07-02 12:24:00,1.5243,1.5245,1.5241,1.5242,325600000.0
2009-07-02 12:25:00,1.5242,1.5244,1.5241,1.52435,389800000.0
2009-07-02 12:26:00,1.5244,1.5244,1.5241,1.5243,438000000.0
2009-07-02 12:27:00,1.5243,1.5244,1.52415,1.52415,368599999.0
2009-07-02 12:28:00,1.5242,1.52435,1.52415,1.5242,508799999.0
2009-07-02 12:29:00,1.5242,1.5244,1.5241,1.5244,451800000.0
2009-07-02 12:30:00,1.5244,1.5245,1.5242,1.5242,350400000.0
2009-07-02 12:31:00,1.5242,1.5243,1.5242,1.5242,308200000.0
2009-07-02 12:32:00,1.5242,1.5244,1.5242,1.5244,263200000.0
2009-07-02 12:33:00,1.5244,1.5244,1.5241,1.5241,234600000.0
2009-07-02 12:34:00,1.5241,1.5242,1.52395,1.52395,331800000.0
2009-07-02 12:35:00,1.524,1.5241,1.52395,1.524,128400000.0
2009-07-02 12:36:00,1.524,1.5241,1.5239,1.5241,219600000.0
2009-07-02 12:37:00,1.5241,1.5241,1.52395,1.52395,178100000.0
2009-07-02 12:38:00,1.524,1.5241,1.52395,1.524,359000000.0
2009-07-02 12:39:00,1.52395,1.524,1.52395,1.52395,51800000.0
2009-07-02 12:40:00,1.52395,1.52395,1.52395,1.52395,48000000.0
2009-07-02 12:41:00,1.524,1.524,1.5239,1.52395,89800000.0
2009-07-02 12:42:00,1.5239,1.524,1.5239,1.524,262200000.0
2009-07-02 12:43:00,1.52395,1.524,1.5239,1.5239,238200000.0
2009-07-02 12:44:00,1.5239,1.524,1.5239,1.5239,279600000.0
2009-07-02 12:45:00,1.52395,1.52395,1.52365,1.5238,393600000.0
2009-07-02 12:46:00,1.5238,1.5239,1.5238,1.5239,89000000.0
2009-07-02 12:47:00,1.5239,1.52425,1.5239,1.524,305200000.0
2009-07-02 12:48:00,1.52405,1.52415,1.524,1.5241,248800000.0
2009-07-02 12:49:00,1.5241,1.52415,1.524,1.524,248999999.0
2009-07-02 12:50:00,1.524,1.5241,1.524,1.5241,59000000.0
2009-07-02 12:51:00,1.5241,1.5241,1.5238,1.52395,374400000.0
2009-07-02 12:52:00,1.52395,1.5241,1.5239,1.52395,227000000.0
2009-07-02 12:53:00,1.52395,1.52405,1.5239,1.52395,203200000.0
2009-07-02 12:54:00,1.52395,1.52395,1.5238,1.5238,167800000.0
2009-07-02 12:55:00,1.5238,1.5238,1.52365,1.52375,205000000.0
2009-07-02 12:56:00,1.52375,1.52375,1.5237,1.5237,101400000.0
2009-07-02 12:57:00,1.52375,1.5238,1.5236,1.52365,141000000.0
2009-07-02 12:58:00,1.5237,1.5239,1.5236,1.5238,251200000.0
2009-07-02 12:59:00,1.5238,1.5239,1.52375,1.5238,113800000.0
2009-07-02 13:00:00,1.5238,1.5238,1.5237,1.5237,176400000.0
2009-07-02 13:01:00,1.52375,1.52435,1.52375,1.52435,404200000.0
2009-07-02 13:02:00,1.5244,1.5245,1.52435,1.52445,570600000.0
2009-07-02 13:03:00,1.52445,1.5246,1.52425,1.52425,418200001.0
2009-07-02 13:04:00,1.52425,1.52445,1.52425,1.52445,449200000.0
2009-07-02 13:05:00,1.5244,1.5245,1.5243,1.5244,99400001.0
2009-07-02 13:06:00,1.5244,1.5245,1.5243,1.5244,195999999.0
2009-07-02 13:07:00,1.5244,1.5244,1.5242,1.5243,83200000.0
2009-07-02 13:08:00,1.5243,1.5243,1.5242,1.52425,457000001.0
2009-07-02 13:09:00,1.52425,1.52425,1.5242,1.5242,153400000.0
2009-07-02 13:10:00,1.5242,1.52425,1.5242,1.5242,50800000.0
2009-07-02 13:11:00,1.5242,1.5242,1.52385,1.52415,534399999.0
2009-07-02 13:12:00,1.52415,1.5244,1.5237,1.52425,571900000.0
2009-07-02 13:13:00,1.52425,1.5244,1.5241,1.5243,639000002.0
2009-07-02 13:14:00,1.5243,1.52435,1.5242,1.5242,405000000.0
2009-07-02 13:15:00,1.5242,1.5244,1.5242,1.5243,701800000.0
2009-07-02 13:16:00,1.5243,1.52435,1.5243,1.5243,308800000.0
2009-07-02 13:17:00,1.5243,1.5244,1.5242,1.5243,341200000.0
2009-07-02 13:18:00,1.5243,1.5244,1.5242,1.52435,188000000.0
2009-07-02 13:19:00,1.5243,1.5244,1.5242,1.5242,318899999.0
2009-07-02 13:20:00,1.5242,1.52425,1.52395,1.52415,245200000.0
2009-07-02 13:21:00,1.5242,1.52445,1.5241,1.5243,302400001.0
2009-07-02 13:22:00,1.5242,1.52425,1.5241,1.5241,338200000.0
2009-07-02 13:23:00,1.5241,1.5241,1.5238,1.5238,97800000.0
2009-07-02 13:24:00,1.5238,1.5239,1.5236,1.5236,195000000.0
2009-07-02 13:25:00,1.5236,1.5236,1.52345,1.5235,272200000.0
2009-07-02 13:26:00,1.5235,1.5236,1.5235,1.5235,281400000.0
2009-07-02 13:27:00,1.5235,1.5238,1.5235,1.5238,355400000.0
2009-07-02 13:28:00,1.5238,1.5238,1.5235,1.5236,132200000.0
2009-07-02 13:29:00,1.52365,1.5238,1.5236,1.5236,214600000.0
2009-07-02 13:30:00,1.5236,1.5236,1.52345,1.5235,208000000.0
2009-07-02 13:31:00,1.5235,1.5237,1.5235,1.5237,129999999.0
2009-07-02 13:32:00,1.5237,1.5237,1.5236,1.52365,116800000.0
2009-07-02 13:33:00,1.52365,1.5237,1.52365,1.5237,69200000.0
2009-07-02 13:34:00,1.5237,1.5237,1.5235,1.5235,155000000.0
2009-07-02 13:35:00,1.5235,1.5236,1.52345,1.5235,199200000.0
2009-07-02 13:36:00,1.5235,1.5237,1.5235,1.5236,187600000.0
2009-07-02 13:37:00,1.5236,1.52365,1.52355,1.5236,91200000.0
2009-07-02 13:38:00,1.5235,1.5236,1.5235,1.5235,87200000.0
2009-07-02 13:39:00,1.5235,1.5238,1.5235,1.5237,355000000.0
2009-07-02 13:40:00,1.5237,1.5238,1.52355,1.5238,178600000.0
2009-07-02 13:41:00,1.5237,1.5238,1.5237,1.52375,104400001.0
2009-07-02 13:42:00,1.5238,1.5238,1.5237,1.5237,46200000.0
2009-07-02 13:43:00,1.5237,1.5238,1.5236,1.5237,249000004.0
2009-07-02 13:44:00,1.5237,1.5239,1.5237,1.5238,85800000.0
2009-07-02 13:45:00,1.5238,1.52385,1.5234,1.5238,76200000.0
2009-07-02 13:46:00,1.5238,1.52385,1.5237,1.5238,177000000.0
2009-07-02 13:47:00,1.5237,1.5239,1.5237,1.5239,184800000.0
2009-07-02 13:48:00,1.5239,1.5242,1.52375,1.52375,234000000.0
2009-07-02 13:49:00,1.52375,1.5238,1.52355,1.5236,144200000.0
2009-07-02 13:50:00,1.52355,1.5238,1.5235,1.5238,163000000.0
2009-07-02 13:51:00,1.5238,1.5238,1.5237,1.5237,188800000.0
2009-07-02 13:52:00,1.5237,1.5238,1.52365,1.5237,103800000.0
2009-07-02 13:53:00,1.5237,1.5238,1.5236,1.5237,176000000.0
2009-07-02 13:54:00,1.5238,1.5239,1.52375,1.52375,148400000.0
2009-07-02 13:55:00,1.52375,1.5238,1.5236,1.5238,150800000.0
2009-07-02 13:56:00,1.5238,1.5239,1.5237,1.5238,188000000.0
2009-07-02 13:57:00,1.5238,1.52385,1.5237,1.5237,124000000.0
2009-07-02 13:58:00,1.52375,1.5239,1.52375,1.5239,253800000.0
2009-07-02 13:59:00,1.5238,1.52385,1.52365,1.5237,204000000.0
2009-07-02 14:00:00,1.5237,1.5237,1.52355,1.52365,248800000.0
2009-07-02 14:01:00,1.52365,1.5239,1.52365,1.5239,139200000.0
2009-07-02 14:02:00,1.5239,1.524,1.5239,1.5239,148400000.0
2009-07-02 14:03:00,1.5239,1.52395,1.5239,1.52395,94200000.0
2009-07-02 14:04:00,1.52395,1.52395,1.5239,1.5239,109000000.0
2009-07-02 14:05:00,1.5239,1.524,1.52385,1.524,177600000.0
2009-07-02 14:06:00,1.524,1.5241,1.524,1.52405,246000000.0
2009-07-02 14:07:00,1.52405,1.5241,1.52395,1.524,292200000.0
2009-07-02 14:08:00,1.524,1.524,1.52385,1.5239,228800000.0
2009-07-02 14:09:00,1.5239,1.5239,1.5237,1.52375,397200000.0
2009-07-02 14:10:00,1.52375,1.5238,1.5237,1.5238,157400000.0
2009-07-02 14:11:00,1.5238,1.52385,1.5237,1.5238,368800000.0
2009-07-02 14:12:00,1.52385,1.5239,1.52365,1.5237,475000000.0
2009-07-02 14:13:00,1.5237,1.52395,1.5237,1.5238,350800000.0
2009-07-02 14:14:00,1.52385,1.52395,1.5235,1.52355,609999999.0
2009-07-02 14:15:00,1.52355,1.52375,1.52345,1.52375,295600000.0
2009-07-02 14:16:00,1.5237,1.52375,1.5235,1.52355,311800000.0
2009-07-02 14:17:00,1.5236,1.5238,1.5235,1.5236,219000000.0
2009-07-02 14:18:00,1.5236,1.5237,1.5236,1.5236,200400000.0
2009-07-02 14:19:00,1.5236,1.5236,1.52345,1.52345,248800000.0
2009-07-02 14:20:00,1.52345,1.5237,1.52345,1.5236,413200000.0
2009-07-02 14:21:00,1.5236,1.5237,1.5233,1.5235,181200000.0
2009-07-02 14:22:00,1.5235,1.5235,1.5233,1.5234,256000000.0
2009-07-02 14:23:00,1.5235,1.5236,1.5234,1.5236,287400000.0
2009-07-02 14:24:00,1.5236,1.5236,1.5235,1.5235,225000000.0
2009-07-02 14:25:00,1.5235,1.52355,1.5234,1.5235,152200000.0
2009-07-02 14:26:00,1.5235,1.5236,1.5234,1.5234,122600000.0
2009-07-02 14:27:00,1.5234,1.5235,1.5234,1.5234,172400000.0
2009-07-02 14:28:00,1.5234,1.52345,1.52325,1.5234,224600000.0
2009-07-02 14:29:00,1.52325,1.5234,1.52295,1.52305,206600001.0
2009-07-02 14:30:00,1.52305,1.524,1.5229,1.52355,368000001.0
2009-07-02 14:31:00,1.52345,1.5237,1.5231,1.5237,359699999.0
2009-07-02 14:32:00,1.5238,1.52385,1.52285,1.52305,280600000.0
2009-07-02 14:33:00,1.52315,1.52335,1.5228,1.5231,231400000.0
2009-07-02 14:34:00,1.5231,1.52335,1.523,1.5233,345500000.0
2009-07-02 14:35:00,1.5233,1.5233,1.5229,1.523,186000000.0
2009-07-02 14:36:00,1.523,1.52315,1.52245,1.5226,305600000.0
2009-07-02 14:37:00,1.52255,1.5226,1.52215,1.5225,299100000.0
2009-07-02 14:38:00,1.5225,1.52255,1.52215,1.52225,292600000.0
2009-07-02 14:39:00,1.5223,1.5223,1.5215,1.52195,265600000.0
2009-07-02 14:40:00,1.5219,1.52205,1.52175,1.52195,474000002.0
2009-07-02 14:41:00,1.52195,1.52195,1.5216,1.5219,412600000.0
2009-07-02 14:42:00,1.5219,1.5224,1.5219,1.5223,293200000.0
2009-07-02 14:43:00,1.5223,1.5224,1.52215,1.52225,269400000.0
2009-07-02 14:44:00,1.52225,1.5224,1.52195,1.522,337600000.0
2009-07-02 14:45:00,1.522,1.52235,1.522,1.5222,263800000.0
2009-07-02 14:46:00,1.5222,1.5223,1.5221,1.5223,306300000.0
2009-07-02 14:47:00,1.5223,1.5224,1.52225,1.52225,168000000.0
2009-07-02 14:48:00,1.52225,1.5223,1.522,1.5221,475600000.0
2009-07-02 14:49:00,1.5222,1.5224,1.522,1.5222,256400000.0
2009-07-02 14:50:00,1.5222,1.5223,1.5221,1.52215,393000001.0
2009-07-02 14:51:00,1.5221,1.5223,1.5221,1.5222,442600001.0
2009-07-02 14:52:00,1.5222,1.52225,1.522,1.5222,356600000.0
2009-07-02 14:53:00,1.52225,1.52235,1.522,1.5222,240800000.0
2009-07-02 14:54:00,1.52215,1.5222,1.522,1.5222,380800000.0
2009-07-02 14:55:00,1.5222,1.52235,1.522,1.5222,300300000.0
2009-07-02 14:56:00,1.5222,1.5222,1.522,1.5222,283000000.0
2009-07-02 14:57:00,1.5222,1.5223,1.5222,1.52225,214800001.0
2009-07-02 14:58:00,1.52225,1.5223,1.5222,1.5222,411400001.0
2009-07-02 14:59:00,1.5222,1.5223,1.5221,1.5221,318600000.0
2009-07-02 15:00:00,1.5221,1.5222,1.52205,1.5221,312800000.0
2009-07-02 15:01:00,1.5221,1.52215,1.5217,1.5218,345000000.0
2009-07-02 15:02:00,1.5218,1.5221,1.52155,1.5217,341000000.0
2009-07-02 15:03:00,1.5218,1.52195,1.5217,1.5218,194400000.0
2009-07-02 15:04:00,1.5218,1.5219,1.52165,1.5218,257599999.0
2009-07-02 15:05:00,1.5218,1.52185,1.52165,1.5218,245800000.0
2009-07-02 15:06:00,1.5218,1.522,1.5218,1.5218,185800000.0
2009-07-02 15:07:00,1.5218,1.5219,1.52175,1.52185,113400000.0
2009-07-02 15:08:00,1.52185,1.5219,1.5218,1.5219,168800000.0
2009-07-02 15:09:00,1.5219,1.5219,1.5218,1.52185,177400000.0
2009-07-02 15:10:00,1.5219,1.52235,1.5218,1.5221,495000000.0
2009-07-02 15:11:00,1.5221,1.5221,1.52195,1.522,335000000.0
2009-07-02 15:12:00,1.52195,1.522,1.52175,1.5219,327600000.0
2009-07-02 15:13:00,1.5219,1.5221,1.5218,1.5219,333200000.0
2009-07-02 15:14:00,1.5219,1.5219,1.5218,1.5218,131000000.0
2009-07-02 15:15:00,1.52175,1.52175,1.5212,1.5212,722400000.0
2009-07-02 15:16:00,1.5212,1.5216,1.5212,1.5215,401280000.0
2009-07-02 15:17:00,1.52145,1.52155,1.5213,1.5214,297000000.0
2009-07-02 15:18:00,1.5213,1.5215,1.5212,1.5214,330990000.0
2009-07-02 15:19:00,1.5214,1.52165,1.52135,1.5216,383600000.0
2009-07-02 15:20:00,1.5216,1.5217,1.5214,1.5215,235000000.0
2009-07-02 15:21:00,1.5215,1.52165,1.5213,1.5215,289200000.0
2009-07-02 15:22:00,1.5215,1.5215,1.52135,1.52135,280800002.0
2009-07-02 15:23:00,1.52135,1.5216,1.52135,1.5215,190600000.0
2009-07-02 15:24:00,1.5215,1.5216,1.5215,1.5216,160600000.0
2009-07-02 15:25:00,1.5216,1.5217,1.5216,1.52165,104800000.0
2009-07-02 15:26:00,1.52165,1.5217,1.5216,1.5216,240200000.0
2009-07-02 15:27:00,1.5215,1.5217,1.5215,1.5216,195200000.0
2009-07-02 15:28:00,1.5216,1.5216,1.5215,1.5215,140000000.0
2009-07-02 15:29:00,1.5215,1.5216,1.5213,1.5216,245800000.0
2009-07-02 15:30:00,1.5216,1.52165,1.52135,1.5215,261800000.0
2009-07-02 15:31:00,1.5215,1.52165,1.52145,1.5216,388600000.0
2009-07-02 15:32:00,1.5217,1.5218,1.5215,1.5216,347000000.0
2009-07-02 15:33:00,1.5216,1.5217,1.5215,1.5216,281800000.0
2009-07-02 15:34:00,1.52165,1.5218,1.5216,1.5217,167200000.0
2009-07-02 15:35:00,1.5217,1.5217,1.52155,1.5216,201800000.0
2009-07-02 15:36:00,1.5216,1.52165,1.52145,1.5216,441000004.0
2009-07-02 15:37:00,1.5216,1.52165,1.52145,1.5215,578000004.0
2009-07-02 15:38:00,1.5215,1.52155,1.52145,1.52145,1342999977.0
2009-07-02 15:39:00,1.52145,1.5215,1.5212,1.5212,622930010.0
2009-07-02 15:40:00,1.5212,1.52125,1.5211,1.5212,104360000.0
2009-07-02 15:41:00,1.5212,1.5212,1.5212,1.5212,22480000.0
2009-07-02 15:42:00,1.5212,1.5212,1.52095,1.52095,448799997.0
2009-07-02 15:43:00,1.52095,1.52105,1.52075,1.521,677000000.0
2009-07-02 15:44:00,1.521,1.52115,1.5209,1.52095,510000001.0
2009-07-02 15:45:00,1.5209,1.5211,1.5208,1.5209,412400000.0
2009-07-02 15:46:00,1.5209,1.521,1.52075,1.521,410800000.0
2009-07-02 15:47:00,1.5209,1.521,1.5208,1.5209,323500000.0
2009-07-02 15:48:00,1.5208,1.52095,1.5205,1.5207,599599999.0
2009-07-02 15:49:00,1.52065,1.5207,1.52055,1.52055,653600003.0
2009-07-02 15:50:00,1.52055,1.5206,1.52045,1.5205,631199998.0
2009-07-02 15:51:00,1.5205,1.52065,1.52045,1.5205,510400000.0
2009-07-02 15:52:00,1.5205,1.5206,1.5204,1.5205,451800001.0
2009-07-02 15:53:00,1.5205,1.5207,1.52025,1.5205,491999998.0
2009-07-02 15:54:00,1.5205,1.5207,1.52045,1.5206,344800000.0
2009-07-02 15:55:00,1.5206,1.5208,1.5205,1.5208,387600000.0
2009-07-02 15:56:00,1.5207,1.52085,1.5206,1.5208,301000000.0
2009-07-02 15:57:00,1.52085,1.521,1.5208,1.5208,239800000.0
2009-07-02 15:58:00,1.5209,1.521,1.52075,1.5209,358000000.0
2009-07-02 15:59:00,1.5209,1.521,1.52065,1.52075,333600001.0
2009-07-02 16:00:00,1.5207,1.521,1.5206,1.5209,486000002.0
2009-07-02 16:01:00,1.5209,1.521,1.52065,1.52065,355199999.0
2009-07-02 16:02:00,1.52065,1.5208,1.5205,1.5207,329200000.0
2009-07-02 16:03:00,1.5207,1.5213,1.5207,1.521,350600000.0
2009-07-02 16:04:00,1.521,1.5211,1.52075,1.5209,349800001.0
2009-07-02 16:05:00,1.5209,1.5209,1.5207,1.5208,101200000.0
2009-07-02 16:06:00,1.5208,1.5209,1.52065,1.5209,258000000.0
2009-07-02 16:07:00,1.521,1.521,1.52055,1.52055,390200000.0
2009-07-02 16:08:00,1.5206,1.5208,1.5206,1.5207,241800000.0
2009-07-02 16:09:00,1.5207,1.5207,1.5205,1.5206,428000000.0
2009-07-02 16:10:00,1.5206,1.5206,1.5204,1.5204,406200000.0
2009-07-02 16:11:00,1.5205,1.52055,1.52045,1.5205,569200000.0
2009-07-02 16:12:00,1.5205,1.5205,1.5202,1.5203,381400000.0
2009-07-02 16:13:00,1.52025,1.52055,1.52025,1.52035,455600000.0
2009-07-02 16:14:00,1.5202,1.52025,1.51965,1.51995,332120000.0
2009-07-02 16:15:00,1.52,1.5204,1.52,1.5202,246800000.0
2009-07-02 16:16:00,1.5202,1.5205,1.52005,1.5202,360200000.0
2009-07-02 16:17:00,1.5202,1.5205,1.5201,1.5204,314200000.0
2009-07-02 16:18:00,1.5205,1.5207,1.5204,1.5206,231600000.0
2009-07-02 16:19:00,1.5206,1.5207,1.52035,1.5205,242200000.0
2009-07-02 16:20:00,1.5205,1.5206,1.5205,1.5205,278400000.0
2009-07-02 16:21:00,1.5205,1.5206,1.52045,1.52045,332000000.0
2009-07-02 16:22:00,1.52045,1.52065,1.5204,1.52045,343800000.0
2009-07-02 16:23:00,1.52045,1.52045,1.5203,1.5204,360600000.0
2009-07-02 16:24:00,1.5204,1.5204,1.52005,1.52025,496000000.0
2009-07-02 16:25:00,1.5203,1.5204,1.5203,1.52035,336800000.0
2009-07-02 16:26:00,1.5204,1.5206,1.5203,1.5205,362600000.0
2009-07-02 16:27:00,1.5205,1.52055,1.5203,1.5204,329200000.0
2009-07-02 16:28:00,1.5204,1.52045,1.5202,1.5203,417400000.0
2009-07-02 16:29:00,1.5203,1.5204,1.5203,1.5203,310400000.0
2009-07-02 16:30:00,1.52035,1.5204,1.5199,1.5199,353399999.0
2009-07-02 16:31:00,1.5199,1.5202,1.5198,1.5202,358000000.0
2009-07-02 16:32:00,1.5202,1.5203,1.5201,1.5202,320800000.0
2009-07-02 16:33:00,1.5202,1.5202,1.52,1.52,332400000.0
2009-07-02 16:34:00,1.52,1.52045,1.5199,1.5204,371800000.0
2009-07-02 16:35:00,1.52045,1.52055,1.5203,1.5203,318400000.0
2009-07-02 16:36:00,1.5203,1.5206,1.52025,1.5204,229000000.0
2009-07-02 16:37:00,1.5204,1.5206,1.5204,1.5205,226400000.0
2009-07-02 16:38:00,1.5205,1.52055,1.52025,1.5204,189800000.0
2009-07-02 16:39:00,1.5204,1.5206,1.5202,1.52045,185600000.0
2009-07-02 16:40:00,1.5205,1.52055,1.5204,1.52045,192600000.0
2009-07-02 16:41:00,1.5205,1.5205,1.5204,1.5204,149600000.0
2009-07-02 16:42:00,1.5205,1.5205,1.5203,1.52045,217400000.0
2009-07-02 16:43:00,1.52045,1.52045,1.52025,1.52045,295800000.0
2009-07-02 16:44:00,1.52045,1.52045,1.52025,1.5203,236400000.0
2009-07-02 16:45:00,1.5203,1.52045,1.5202,1.5203,285600000.0
2009-07-02 16:46:00,1.5203,1.5204,1.5202,1.52025,263200000.0
2009-07-02 16:47:00,1.52025,1.52035,1.5201,1.5202,240199999.0
2009-07-02 16:48:00,1.5203,1.5203,1.5201,1.5201,281000000.0
2009-07-02 16:49:00,1.5201,1.5202,1.52,1.5202,143800000.0
2009-07-02 16:50:00,1.52015,1.5203,1.52005,1.5202,276599999.0
2009-07-02 16:51:00,1.5202,1.5204,1.5201,1.52035,226800000.0
2009-07-02 16:52:00,1.52035,1.5205,1.5202,1.52035,382800000.0
2009-07-02 16:53:00,1.52035,1.52045,1.5201,1.5202,283300000.0
2009-07-02 16:54:00,1.5202,1.5204,1.52005,1.5203,436800000.0
2009-07-02 16:55:00,1.5203,1.52035,1.5201,1.5202,298400000.0
2009-07-02 16:56:00,1.5202,1.5203,1.52005,1.52015,215799998.0
2009-07-02 16:57:00,1.52015,1.52025,1.5199,1.5199,448400000.0
2009-07-02 16:58:00,1.51995,1.52005,1.51985,1.51985,415600000.0
2009-07-02 16:59:00,1.5199,1.5201,1.51965,1.5199,418599999.0
2009-07-02 17:00:00,1.51985,1.52005,1.51985,1.52,450200000.0
2009-07-02 17:01:00,1.52,1.52015,1.52,1.5201,190400000.0
2009-07-02 17:02:00,1.5201,1.52025,1.52,1.5201,197800000.0
2009-07-02 17:03:00,1.52005,1.5202,1.5198,1.5199,265600000.0
2009-07-02 17:04:00,1.5199,1.52,1.5198,1.5199,292200000.0
2009-07-02 17:05:00,1.5199,1.52,1.5198,1.5198,140600000.0
2009-07-02 17:06:00,1.5198,1.5198,1.51965,1.5197,182400000.0
2009-07-02 17:07:00,1.51965,1.51985,1.5193,1.51935,430000000.0
2009-07-02 17:08:00,1.5194,1.5195,1.51905,1.51905,504599999.0
2009-07-02 17:09:00,1.5191,1.51945,1.5191,1.51915,272200001.0
2009-07-02 17:10:00,1.5192,1.51945,1.5191,1.5193,375799999.0
2009-07-02 17:11:00,1.5193,1.5193,1.519,1.5192,333000000.0
2009-07-02 17:12:00,1.5192,1.5192,1.519,1.519,270800000.0
2009-07-02 17:13:00,1.519,1.51915,1.519,1.519,233400000.0
2009-07-02 17:14:00,1.51905,1.51905,1.519,1.519,381399999.0
2009-07-02 17:15:00,1.519,1.5191,1.519,1.519,352800000.0
2009-07-02 17:16:00,1.519,1.5191,1.5189,1.519,268230000.0
2009-07-02 17:17:00,1.519,1.51905,1.5189,1.5189,167970000.0
2009-07-02 17:18:00,1.5189,1.519,1.5186,1.51865,133480000.0
2009-07-02 17:19:00,1.51865,1.51865,1.5185,1.51855,228000000.0
2009-07-02 17:20:00,1.51855,1.51875,1.5185,1.5187,221800000.0
2009-07-02 17:21:00,1.51875,1.5188,1.5187,1.5187,207000000.0
2009-07-02 17:22:00,1.51875,1.51885,1.5187,1.51875,358600000.0
2009-07-02 17:23:00,1.51875,1.51885,1.51875,1.51875,274800000.0
2009-07-02 17:24:00,1.51875,1.5188,1.51865,1.51865,255800000.0
2009-07-02 17:25:00,1.51865,1.5188,1.51865,1.5188,319200000.0
2009-07-02 17:26:00,1.5187,1.51885,1.51865,1.5188,180000000.0
2009-07-02 17:27:00,1.5188,1.51885,1.51865,1.5187,296400000.0
2009-07-02 17:28:00,1.5187,1.51895,1.51865,1.5188,285200000.0
2009-07-02 17:29:00,1.51875,1.5189,1.5187,1.51875,384200000.0
2009-07-02 17:30:00,1.5189,1.5193,1.5189,1.51915,378800000.0
2009-07-02 17:31:00,1.51915,1.51925,1.5191,1.5192,394600000.0
2009-07-02 17:32:00,1.51925,1.51925,1.5188,1.51915,399199999.0
2009-07-02 17:33:00,1.5191,1.5193,1.519,1.5193,399400000.0
2009-07-02 17:34:00,1.5193,1.51935,1.51915,1.51915,327000000.0
2009-07-02 17:35:00,1.5192,1.5192,1.51895,1.519,217000000.0
2009-07-02 17:36:00,1.519,1.5191,1.5186,1.51865,390800000.0
2009-07-02 17:37:00,1.5186,1.5187,1.5185,1.5186,414400000.0
2009-07-02 17:38:00,1.5186,1.5189,1.51855,1.5188,263800000.0
2009-07-02 17:39:00,1.5188,1.5191,1.51865,1.5191,131600000.0
2009-07-02 17:40:00,1.519,1.51915,1.519,1.5191,255100000.0
2009-07-02 17:41:00,1.51905,1.5191,1.5189,1.519,195000000.0
2009-07-02 17:42:00,1.519,1.51925,1.51895,1.5191,194000000.0
2009-07-02 17:43:00,1.5191,1.5192,1.519,1.51915,112800000.0
2009-07-02 17:44:00,1.51915,1.5192,1.51895,1.519,227800000.0
2009-07-02 17:45:00,1.51895,1.51905,1.51885,1.51895,418600000.0
2009-07-02 17:46:00,1.519,1.51915,1.5185,1.5185,609800003.0
2009-07-02 17:47:00,1.51855,1.51865,1.51835,1.5185,503400000.0
2009-07-02 17:48:00,1.51865,1.51895,1.51855,1.5188,311200000.0
2009-07-02 17:49:00,1.5188,1.519,1.51875,1.519,621200000.0
2009-07-02 17:50:00,1.519,1.5191,1.51875,1.51885,515600000.0
2009-07-02 17:51:00,1.51885,1.51895,1.5188,1.51885,263200000.0
2009-07-02 17:52:00,1.51885,1.519,1.5188,1.51885,213600001.0
2009-07-02 17:53:00,1.5189,1.519,1.5189,1.519,170000000.0
2009-07-02 17:54:00,1.5189,1.519,1.5189,1.51895,226800000.0
2009-07-02 17:55:00,1.5189,1.519,1.5189,1.5189,200600000.0
2009-07-02 17:56:00,1.5189,1.51905,1.5189,1.519,316199999.0
2009-07-02 17:57:00,1.519,1.51915,1.5189,1.51895,541800000.0
2009-07-02 17:58:00,1.519,1.51905,1.51865,1.519,231600000.0
2009-07-02 17:59:00,1.519,1.5191,1.51895,1.519,238000000.0
2009-07-02 18:00:00,1.519,1.519,1.5188,1.51885,245600000.0
2009-07-02 18:01:00,1.51885,1.519,1.5188,1.5189,214600000.0
2009-07-02 18:02:00,1.5189,1.519,1.5185,1.51855,378399999.0
2009-07-02 18:03:00,1.5186,1.5188,1.5186,1.5188,116400000.0
2009-07-02 18:04:00,1.5188,1.51885,1.51875,1.51875,170000000.0
2009-07-02 18:05:00,1.51875,1.51885,1.51865,1.5187,136000000.0
2009-07-02 18:06:00,1.51875,1.5189,1.5187,1.51875,185800000.0
2009-07-02 18:07:00,1.5188,1.5188,1.5186,1.5186,272000000.0
2009-07-02 18:08:00,1.5186,1.51875,1.5186,1.51865,268000000.0
2009-07-02 18:09:00,1.51865,1.51875,1.5186,1.5187,157400000.0
2009-07-02 18:10:00,1.5187,1.51875,1.5186,1.51865,86200000.0
2009-07-02 18:11:00,1.51865,1.5187,1.51855,1.5187,113000000.0
2009-07-02 18:12:00,1.5187,1.51875,1.51855,1.5186,93000000.0
2009-07-02 18:13:00,1.51855,1.5187,1.5185,1.5187,55400000.0
2009-07-02 18:14:00,1.5187,1.5189,1.5187,1.51885,387400001.0
2009-07-02 18:15:00,1.5189,1.51905,1.51885,1.51905,236800000.0
2009-07-02 18:16:00,1.5191,1.51935,1.51895,1.5192,231200000.0
2009-07-02 18:17:00,1.5192,1.51925,1.51905,1.51915,252800000.0
2009-07-02 18:18:00,1.51915,1.5193,1.51915,1.51925,34400000.0
2009-07-02 18:19:00,1.5192,1.5193,1.51915,1.5193,123200000.0
2009-07-02 18:20:00,1.5193,1.51945,1.519,1.519,273600000.0
2009-07-02 18:21:00,1.51905,1.51905,1.51885,1.519,68600000.0
2009-07-02 18:22:00,1.519,1.5191,1.519,1.51905,102000000.0
2009-07-02 18:23:00,1.519,1.51945,1.519,1.51945,265200000.0
2009-07-02 18:24:00,1.51945,1.51945,1.51925,1.51925,170200000.0
2009-07-02 18:25:00,1.51925,1.5196,1.51925,1.5196,311800000.0
2009-07-02 18:26:00,1.5196,1.51995,1.5195,1.5198,314400000.0
2009-07-02 18:27:00,1.5198,1.5199,1.51975,1.51985,199400000.0
2009-07-02 18:28:00,1.51975,1.5198,1.51955,1.51965,294600000.0
2009-07-02 18:29:00,1.51965,1.51965,1.51945,1.51945,149200000.0
2009-07-02 18:30:00,1.5195,1.5197,1.5194,1.51945,355200000.0
2009-07-02 18:31:00,1.51945,1.5195,1.5193,1.5193,330000000.0
2009-07-02 18:32:00,1.51935,1.51955,1.5193,1.51945,406200000.0
2009-07-02 18:33:00,1.51945,1.5195,1.5194,1.51945,224800000.0
2009-07-02 18:34:00,1.5194,1.51945,1.519,1.519,188600000.0
2009-07-02 18:35:00,1.519,1.519,1.51885,1.5189,123800000.0
2009-07-02 18:36:00,1.5189,1.519,1.5189,1.519,93000000.0
2009-07-02 18:37:00,1.519,1.519,1.51895,1.519,119000000.0
2009-07-02 18:38:00,1.519,1.519,1.519,1.519,93600000.0
2009-07-02 18:39:00,1.519,1.519,1.519,1.519,189800000.0
2009-07-02 18:40:00,1.519,1.519,1.51895,1.519,99600000.0
2009-07-02 18:41:00,1.519,1.519,1.5188,1.5189,368800000.0
2009-07-02 18:42:00,1.5189,1.5189,1.51845,1.5185,232199998.0
2009-07-02 18:43:00,1.51855,1.51875,1.51845,1.5187,89400001.0
2009-07-02 18:44:00,1.5187,1.51895,1.51865,1.5189,236000000.0
2009-07-02 18:45:00,1.5189,1.51895,1.51875,1.51875,68200000.0
2009-07-02 18:46:00,1.51875,1.51885,1.5187,1.51885,51200000.0
2009-07-02 18:47:00,1.5189,1.5189,1.51885,1.51885,39200000.0
2009-07-02 18:48:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-07-02 18:49:00,1.5188,1.5189,1.51865,1.5188,139400000.0
2009-07-02 18:50:00,1.5188,1.5188,1.51865,1.5187,120400000.0
2009-07-02 18:51:00,1.51865,1.51875,1.51865,1.5187,103800000.0
2009-07-02 18:52:00,1.5187,1.5188,1.51865,1.5188,350200000.0
2009-07-02 18:53:00,1.5188,1.51895,1.5187,1.5189,71000000.0
2009-07-02 18:54:00,1.5189,1.5189,1.5188,1.5189,155400000.0
2009-07-02 18:55:00,1.51885,1.5189,1.5188,1.51885,116600000.0
2009-07-02 18:56:00,1.51885,1.51885,1.51875,1.5188,82200000.0
2009-07-02 18:57:00,1.5188,1.5188,1.51865,1.5187,303800000.0
2009-07-02 18:58:00,1.5187,1.5188,1.51865,1.51875,142000000.0
2009-07-02 18:59:00,1.5188,1.5189,1.51875,1.51875,187200000.0
2009-07-02 19:00:00,1.5188,1.5188,1.51875,1.51875,41400000.0
2009-07-02 19:01:00,1.51875,1.51875,1.51865,1.5187,63400000.0
2009-07-02 19:02:00,1.51865,1.5188,1.51865,1.51875,107400000.0
2009-07-02 19:03:00,1.51875,1.51895,1.51875,1.51885,108400000.0
2009-07-02 19:04:00,1.51895,1.51895,1.51875,1.51875,121400000.0
2009-07-02 19:05:00,1.51875,1.5188,1.51865,1.51875,227600000.0
2009-07-02 19:06:00,1.51875,1.5188,1.51875,1.51875,80200000.0
2009-07-02 19:07:00,1.51875,1.5188,1.51865,1.5187,175800000.0
2009-07-02 19:08:00,1.5187,1.51875,1.51865,1.51865,121600000.0
2009-07-02 19:09:00,1.51865,1.5187,1.51865,1.5187,142400000.0
2009-07-02 19:10:00,1.5187,1.5187,1.51865,1.51865,100400000.0
2009-07-02 19:11:00,1.5187,1.5187,1.5185,1.5185,234000000.0
2009-07-02 19:12:00,1.5185,1.51865,1.5184,1.5185,114200000.0
2009-07-02 19:13:00,1.5185,1.5185,1.51825,1.5183,218400000.0
2009-07-02 19:14:00,1.51825,1.5183,1.51825,1.51825,365200006.0
2009-07-02 19:15:00,1.51825,1.51825,1.51795,1.51805,670930006.0
2009-07-02 19:16:00,1.51805,1.51815,1.51805,1.51815,224800000.0
2009-07-02 19:17:00,1.51815,1.5182,1.5181,1.5182,101400000.0
2009-07-02 19:18:00,1.5182,1.51825,1.51805,1.5181,158200000.0
2009-07-02 19:19:00,1.51815,1.51815,1.5181,1.5181,2000000.0
2009-07-02 19:20:00,1.5181,1.5182,1.5181,1.5182,191600000.0
2009-07-02 19:21:00,1.5182,1.5183,1.51815,1.5182,190400000.0
2009-07-02 19:22:00,1.5182,1.51825,1.51815,1.51815,204200000.0
2009-07-02 19:23:00,1.5182,1.51835,1.51815,1.5182,200000000.0
2009-07-02 19:24:00,1.51815,1.5182,1.518,1.518,217200000.0
2009-07-02 19:25:00,1.51805,1.51815,1.51805,1.5181,97600000.0
2009-07-02 19:26:00,1.5181,1.5181,1.51795,1.51795,1100480000.0
2009-07-02 19:27:00,1.51795,1.5181,1.51795,1.518,139120000.0
2009-07-02 19:28:00,1.518,1.51805,1.51795,1.518,144450000.0
2009-07-02 19:29:00,1.518,1.51805,1.518,1.51805,57200000.0
2009-07-02 19:30:00,1.51805,1.5182,1.51805,1.5181,57200000.0
2009-07-02 19:31:00,1.51815,1.51815,1.51795,1.51805,248090000.0
2009-07-02 19:32:00,1.51805,1.5181,1.51795,1.51795,593310000.0
2009-07-02 19:33:00,1.51795,1.51795,1.5178,1.5178,29710000.0
2009-07-02 19:34:00,1.5178,1.5179,1.5178,1.5179,184210000.0
2009-07-02 19:35:00,1.5179,1.51795,1.5178,1.51785,236670000.0
2009-07-02 19:36:00,1.5179,1.51805,1.5178,1.51785,204510000.0
2009-07-02 19:37:00,1.51785,1.5179,1.5178,1.51785,158010000.0
2009-07-02 19:38:00,1.51785,1.51795,1.51785,1.51795,149200000.0
2009-07-02 19:39:00,1.51795,1.5181,1.51795,1.51805,108400000.0
2009-07-02 19:40:00,1.51805,1.51825,1.518,1.51815,158000000.0
2009-07-02 19:41:00,1.51815,1.5182,1.51805,1.5181,137600000.0
2009-07-02 19:42:00,1.51805,1.51815,1.5179,1.51795,159600000.0
2009-07-02 19:43:00,1.51795,1.51815,1.51795,1.51805,176600000.0
2009-07-02 19:44:00,1.5181,1.51815,1.518,1.51815,89000000.0
2009-07-02 19:45:00,1.51815,1.5183,1.51795,1.5181,292999999.0
2009-07-02 19:46:00,1.51815,1.51835,1.51805,1.51815,355600000.0
2009-07-02 19:47:00,1.51815,1.51825,1.51795,1.51805,219400000.0
2009-07-02 19:48:00,1.51805,1.51815,1.51795,1.51805,262800000.0
2009-07-02 19:49:00,1.51805,1.51815,1.51795,1.51815,52200000.0
2009-07-02 19:50:00,1.51815,1.51825,1.5181,1.5182,183000001.0
2009-07-02 19:51:00,1.51815,1.5182,1.51815,1.51815,119400000.0
2009-07-02 19:52:00,1.5182,1.5182,1.51815,1.5182,117600000.0
2009-07-02 19:53:00,1.5182,1.51825,1.51815,1.5182,158800000.0
2009-07-02 19:54:00,1.51815,1.51825,1.51795,1.51805,184200000.0
2009-07-02 19:55:00,1.51805,1.5182,1.518,1.51805,66200000.0
2009-07-02 19:56:00,1.51805,1.5181,1.518,1.51805,60800000.0
2009-07-02 19:57:00,1.51805,1.5181,1.5179,1.51805,127600000.0
2009-07-02 19:58:00,1.51805,1.51815,1.51805,1.5181,107600000.0
2009-07-02 19:59:00,1.5181,1.51815,1.51795,1.51815,115000000.0
2009-07-02 20:00:00,1.51815,1.5182,1.5181,1.5182,151200000.0
2009-07-02 20:01:00,1.5182,1.5182,1.5181,1.5182,65200000.0
2009-07-02 20:02:00,1.51805,1.5181,1.51795,1.51795,23400000.0
2009-07-02 20:03:00,1.51795,1.5181,1.51795,1.51795,105000000.0
2009-07-02 20:04:00,1.5181,1.5181,1.51795,1.5181,56400000.0
2009-07-02 20:05:00,1.5181,1.5182,1.51795,1.5181,147400000.0
2009-07-02 20:06:00,1.51805,1.51815,1.51805,1.51815,31000000.0
2009-07-02 20:07:00,1.51815,1.5182,1.51805,1.51805,27400000.0
2009-07-02 20:08:00,1.51805,1.51805,1.51805,1.51805,32200000.0
2009-07-02 20:09:00,1.51805,1.51815,1.51805,1.51805,118000000.0
2009-07-02 20:10:00,1.51805,1.51815,1.51805,1.51805,143800000.0
2009-07-02 20:11:00,1.51805,1.51805,1.51805,1.51805,14200000.0
2009-07-02 20:12:00,1.51805,1.51805,1.51805,1.51805,19800000.0
2009-07-02 20:13:00,1.51805,1.51805,1.51805,1.51805,37200000.0
2009-07-02 20:14:00,1.51805,1.5182,1.51805,1.5182,120200000.0
2009-07-02 20:15:00,1.5182,1.5182,1.51805,1.51805,524400000.0
2009-07-02 20:16:00,1.51805,1.5181,1.51805,1.5181,191800000.0
2009-07-02 20:17:00,1.5182,1.51825,1.5182,1.5182,110600000.0
2009-07-02 20:18:00,1.5182,1.5182,1.51805,1.51805,264600000.0
2009-07-02 20:19:00,1.51815,1.51815,1.51805,1.51805,376600000.0
2009-07-02 20:20:00,1.5181,1.5181,1.51805,1.5181,267800000.0
2009-07-02 20:21:00,1.51805,1.5182,1.51805,1.51805,381800000.0
2009-07-02 20:22:00,1.5181,1.5182,1.51805,1.51805,142400000.0
2009-07-02 20:23:00,1.5181,1.5182,1.51805,1.51805,236200000.0
2009-07-02 20:24:00,1.5181,1.51825,1.51805,1.5182,136400000.0
2009-07-02 20:25:00,1.51815,1.5182,1.51805,1.51805,92000000.0
2009-07-02 20:26:00,1.51805,1.5182,1.51805,1.51815,283000000.0
2009-07-02 20:27:00,1.51815,1.5183,1.51815,1.5182,35000000.0
2009-07-02 20:28:00,1.51815,1.51815,1.51815,1.51815,4600000.0
2009-07-02 20:29:00,1.5182,1.5182,1.51815,1.5182,61400000.0
2009-07-02 20:30:00,1.51815,1.5182,1.51815,1.51815,207800000.0
2009-07-02 20:31:00,1.5182,1.5182,1.51815,1.5182,145800000.0
2009-07-02 20:32:00,1.51815,1.5182,1.51815,1.5182,8000000.0
2009-07-02 20:33:00,1.51815,1.5182,1.51815,1.5182,17800000.0
2009-07-02 20:34:00,1.51815,1.5182,1.51815,1.5182,25600000.0
2009-07-02 20:35:00,1.51815,1.51825,1.51815,1.5182,81200000.0
2009-07-02 20:36:00,1.5182,1.5182,1.51815,1.5182,28800000.0
2009-07-02 20:37:00,1.51792,1.51793,1.51779,1.51786,32000000.0
2009-07-02 20:38:00,1.5182,1.5182,1.5182,1.5182,4800000.0
2009-07-02 20:39:00,1.5182,1.5182,1.51815,1.5182,30000000.0
2009-07-02 20:40:00,1.51815,1.5182,1.51815,1.5182,7600000.0
2009-07-02 20:41:00,1.51815,1.5182,1.51815,1.5182,8000000.0
2009-07-02 20:42:00,1.5182,1.5182,1.51815,1.5182,15200000.0
2009-07-02 20:43:00,1.5182,1.5182,1.5182,1.5182,12000000.0
2009-07-02 20:44:00,1.5182,1.5182,1.51785,1.51795,40500000.0
2009-07-02 20:45:00,1.51795,1.518,1.51795,1.51795,12800000.0
2009-07-02 20:46:00,1.51795,1.5181,1.51795,1.51805,133400000.0
2009-07-02 20:47:00,1.51795,1.51795,1.5178,1.51785,57110000.0
2009-07-02 20:48:00,1.51785,1.518,1.51785,1.51785,67800000.0
2009-07-02 20:49:00,1.51785,1.5179,1.51785,1.51785,29800000.0
2009-07-02 20:50:00,1.5179,1.5179,1.51785,1.51785,21400000.0
2009-07-02 20:51:00,1.51785,1.51805,1.5178,1.51795,126200000.0
2009-07-02 20:52:00,1.51795,1.51795,1.51795,1.51795,1600000.0
2009-07-02 20:53:00,1.51795,1.51795,1.51795,1.51795,3200000.0
2009-07-02 20:54:00,1.51795,1.518,1.51795,1.51795,32600000.0
2009-07-02 20:55:00,1.51795,1.5181,1.51795,1.5181,43600000.0
2009-07-02 20:56:00,1.51805,1.5181,1.51795,1.51805,144000000.0
2009-07-02 20:57:00,1.51805,1.5181,1.51795,1.51795,44400000.0
2009-07-02 20:58:00,1.51795,1.51795,1.51795,1.51795,20200000.0
2009-07-02 20:59:00,1.51795,1.51805,1.51795,1.51795,59000000.0
2009-07-02 21:00:00,1.51795,1.5181,1.51795,1.51795,129200000.0
2009-07-02 21:01:00,1.51805,1.51805,1.51795,1.518,91200000.0
2009-07-02 21:02:00,1.51795,1.5181,1.51795,1.5181,31200000.0
2009-07-02 21:03:00,1.51795,1.518,1.51795,1.51795,62800000.0
2009-07-02 21:04:00,1.51795,1.518,1.51795,1.518,28600000.0
2009-07-02 21:05:00,1.51795,1.5181,1.51795,1.51805,20000000.0
2009-07-02 21:06:00,1.5182,1.5182,1.51805,1.5181,61600000.0
2009-07-02 21:07:00,1.5181,1.5181,1.518,1.518,79600000.0
2009-07-02 21:08:00,1.51795,1.5182,1.51795,1.51805,97600000.0
2009-07-02 21:09:00,1.51805,1.5182,1.51795,1.51805,98800000.0
2009-07-02 21:10:00,1.5181,1.5182,1.51805,1.51805,35800000.0
2009-07-02 21:11:00,1.5182,1.5182,1.51805,1.51805,70600000.0
2009-07-02 21:12:00,1.51805,1.51805,1.51805,1.51805,11000000.0
2009-07-02 21:13:00,1.51805,1.5181,1.51805,1.51805,4800000.0
2009-07-02 21:14:00,1.51805,1.5181,1.518,1.518,23000000.0
2009-07-02 21:15:00,1.51795,1.5181,1.51795,1.5181,97000000.0
2009-07-02 21:16:00,1.5181,1.5181,1.518,1.518,16600000.0
2009-07-02 21:17:00,1.5181,1.51815,1.5181,1.5181,53600000.0
2009-07-02 21:18:00,1.5181,1.5181,1.51805,1.51805,37600000.0
2009-07-02 21:19:00,1.51805,1.5181,1.51805,1.5181,19200000.0
2009-07-02 21:20:00,1.518,1.518,1.51795,1.51795,85200000.0
2009-07-02 21:21:00,1.518,1.518,1.51795,1.51795,41000000.0
2009-07-02 21:22:00,1.518,1.518,1.51795,1.518,76800000.0
2009-07-02 21:23:00,1.51795,1.518,1.51795,1.51795,40000000.0
2009-07-02 21:24:00,1.51795,1.518,1.5179,1.51795,90200000.0
2009-07-02 21:25:00,1.51795,1.5181,1.51785,1.51785,84200000.0
2009-07-02 21:26:00,1.51785,1.518,1.5178,1.5179,153820000.0
2009-07-02 21:27:00,1.5179,1.5179,1.51785,1.5179,35000000.0
2009-07-02 21:28:00,1.5179,1.5179,1.5178,1.5178,162760000.0
2009-07-02 21:29:00,1.5178,1.5178,1.5178,1.5178,185150000.0
2009-07-02 21:30:00,1.5178,1.51785,1.5178,1.5178,183470000.0
2009-07-02 21:31:00,1.5178,1.5179,1.5178,1.5179,179300000.0
2009-07-02 21:32:00,1.51785,1.51785,1.5178,1.5178,38240000.0
2009-07-02 21:33:00,1.5178,1.5178,1.5178,1.5178,28900000.0
2009-07-02 21:34:00,1.5178,1.5178,1.5178,1.5178,32640000.0
2009-07-02 21:35:00,1.5178,1.5178,1.5178,1.5178,30770000.0
2009-07-02 21:36:00,1.5178,1.5178,1.51755,1.51755,45770000.0
2009-07-02 21:37:00,1.51755,1.51765,1.51755,1.51755,64000000.0
2009-07-02 21:38:00,1.51755,1.51765,1.51755,1.5176,33400000.0
2009-07-02 21:39:00,1.5176,1.51775,1.5176,1.51775,35200000.0
2009-07-02 21:40:00,1.51775,1.51775,1.51765,1.51765,43800000.0
2009-07-02 21:41:00,1.5177,1.51795,1.51765,1.5179,47000000.0
2009-07-02 21:42:00,1.51795,1.518,1.51795,1.518,39600000.0
2009-07-02 21:43:00,1.5179,1.5179,1.51785,1.51785,18600000.0
2009-07-02 21:44:00,1.51785,1.51785,1.51785,1.51785,11000000.0
2009-07-02 21:45:00,1.51785,1.5179,1.51785,1.5179,19800000.0
2009-07-02 21:46:00,1.51785,1.51785,1.51785,1.51785,1000000.0
2009-07-02 21:47:00,1.51785,1.51795,1.51785,1.5179,109400000.0
2009-07-02 21:48:00,1.5179,1.51815,1.5179,1.51795,98600000.0
2009-07-02 21:49:00,1.51795,1.51795,1.51795,1.51795,5000000.0
2009-07-02 21:50:00,1.51795,1.51795,1.51785,1.5179,11800000.0
2009-07-02 21:51:00,1.51805,1.5181,1.5179,1.5179,14600000.0
2009-07-02 21:52:00,1.51785,1.51795,1.51775,1.51795,52400000.0
2009-07-02 21:53:00,1.51785,1.518,1.5178,1.51795,33400000.0
2009-07-02 21:54:00,1.5179,1.51805,1.5178,1.5178,38000000.0
2009-07-02 21:55:00,1.5179,1.51805,1.51785,1.518,74400000.0
2009-07-02 21:56:00,1.518,1.51805,1.5179,1.51795,51800000.0
2009-07-02 21:57:00,1.51795,1.518,1.5179,1.518,30800000.0
2009-07-02 21:58:00,1.51795,1.5181,1.5179,1.51795,69400000.0
2009-07-02 21:59:00,1.51795,1.51795,1.5178,1.5178,14400000.0
2009-07-02 22:00:00,1.5178,1.51795,1.51775,1.51795,38400000.0
2009-07-02 22:01:00,1.51795,1.51795,1.51775,1.5178,47400000.0
2009-07-02 22:02:00,1.5178,1.51785,1.51775,1.51785,117000000.0
2009-07-02 22:03:00,1.518,1.5181,1.51775,1.51785,50600000.0
2009-07-02 22:04:00,1.5178,1.51795,1.5177,1.5178,41400000.0
2009-07-02 22:05:00,1.5177,1.5178,1.51755,1.5177,25200000.0
2009-07-02 22:06:00,1.5179,1.5179,1.51785,1.5179,11800000.0
2009-07-02 22:07:00,1.5179,1.5179,1.51785,1.5179,32400000.0
2009-07-02 22:08:00,1.5179,1.5179,1.5176,1.51775,66000000.0
2009-07-02 22:09:00,1.5178,1.5178,1.51775,1.5178,27600000.0
2009-07-02 22:10:00,1.51775,1.5178,1.51775,1.5178,18400000.0
2009-07-02 22:11:00,1.51775,1.51785,1.51775,1.51785,76000000.0
2009-07-02 22:12:00,1.51785,1.5179,1.5178,1.5179,33000000.0
2009-07-02 22:13:00,1.51785,1.5179,1.5178,1.51785,77000000.0
2009-07-02 22:14:00,1.51785,1.51845,1.51785,1.5182,161400000.0
2009-07-02 22:15:00,1.51815,1.5183,1.51805,1.5181,189000000.0
2009-07-02 22:16:00,1.5181,1.51815,1.51795,1.51795,142600000.0
2009-07-02 22:17:00,1.51795,1.518,1.5178,1.51795,90800000.0
2009-07-02 22:18:00,1.5181,1.51835,1.5181,1.5181,85400000.0
2009-07-02 22:19:00,1.51815,1.51855,1.5181,1.5182,692200001.0
2009-07-02 22:20:00,1.5182,1.51865,1.51815,1.51845,982200000.0
2009-07-02 22:21:00,1.51845,1.51845,1.5182,1.51835,229600000.0
2009-07-02 22:22:00,1.5183,1.51835,1.5183,1.51835,8400000.0
2009-07-02 22:23:00,1.5183,1.51845,1.5181,1.5184,171600000.0
2009-07-02 22:24:00,1.5184,1.5185,1.51825,1.5185,172600000.0
2009-07-02 22:25:00,1.5185,1.5185,1.51845,1.5185,29000000.0
2009-07-02 22:26:00,1.5185,1.5185,1.51835,1.51845,66000000.0
2009-07-02 22:27:00,1.51845,1.51855,1.51835,1.51845,240000000.0
2009-07-02 22:28:00,1.51845,1.5187,1.51845,1.51855,788600000.0
2009-07-02 22:29:00,1.5186,1.51895,1.5185,1.5188,660700001.0
2009-07-02 22:30:00,1.5188,1.5188,1.5185,1.5185,93000000.0
2009-07-02 22:31:00,1.5187,1.5187,1.5186,1.5186,68600000.0
2009-07-02 22:32:00,1.5185,1.5187,1.5185,1.5185,161200000.0
2009-07-02 22:33:00,1.5185,1.5187,1.5185,1.51865,31400000.0
2009-07-02 22:34:00,1.51865,1.51865,1.51865,1.51865,42800000.0
2009-07-02 22:35:00,1.51865,1.51865,1.5183,1.5186,218800000.0
2009-07-02 22:36:00,1.5186,1.5186,1.5186,1.5186,49400000.0
2009-07-02 22:37:00,1.51855,1.5187,1.51855,1.51855,125400000.0
2009-07-02 22:38:00,1.51855,1.5186,1.51855,1.51855,329800000.0
2009-07-02 22:39:00,1.51855,1.51855,1.51855,1.51855,13400000.0
2009-07-02 22:40:00,1.51855,1.51855,1.51855,1.51855,50400000.0
2009-07-02 22:41:00,1.51855,1.51855,1.51855,1.51855,40800000.0
2009-07-02 22:42:00,1.51855,1.51855,1.51855,1.51855,177200000.0
2009-07-02 22:43:00,1.51845,1.51845,1.5183,1.51845,57800000.0
2009-07-02 22:44:00,1.51845,1.51845,1.51835,1.51835,13200000.0
2009-07-02 22:45:00,1.51825,1.51845,1.51825,1.51845,168200000.0
2009-07-02 22:46:00,1.5183,1.51845,1.5181,1.51835,77500000.0
2009-07-02 22:47:00,1.51835,1.51845,1.5181,1.51845,32100000.0
2009-07-02 22:48:00,1.51845,1.51845,1.518,1.51835,11900000.0
2009-07-02 22:49:00,1.51808,1.51817,1.51791,1.51805,33400000.0
2009-07-02 22:50:00,1.51825,1.51845,1.518,1.51825,25600000.0
2009-07-02 22:51:00,1.5183,1.5183,1.5183,1.5183,20000000.0
2009-07-02 22:52:00,1.5183,1.5183,1.5183,1.5183,21400000.0
2009-07-02 22:53:00,1.5183,1.51835,1.5183,1.5183,111200000.0
2009-07-02 22:54:00,1.51835,1.5184,1.51835,1.51835,85800000.0
2009-07-02 22:55:00,1.5184,1.5184,1.51835,1.5184,7000000.0
2009-07-02 22:56:00,1.5184,1.51845,1.5184,1.5184,16400000.0
2009-07-02 22:57:00,1.51845,1.51845,1.5184,1.5184,14400000.0
2009-07-02 22:58:00,1.51835,1.5184,1.5183,1.5184,5600000.0
2009-07-02 22:59:00,1.5184,1.5184,1.5184,1.5184,2800000.0
2009-07-02 23:00:00,1.51835,1.5184,1.51835,1.5184,2800000.0
2009-07-02 23:01:00,1.5182,1.51866,1.5181,1.5181,63200000.0
2009-07-02 23:02:00,1.51808,1.51886,1.51808,1.51886,58600000.0
2009-07-02 23:03:00,1.51895,1.51895,1.51885,1.51892,131200000.0
2009-07-02 23:04:00,1.51842,1.51878,1.51831,1.51831,139800000.0
2009-07-02 23:05:00,1.518,1.518,1.518,1.518,1000000.0
2009-07-02 23:06:00,1.51795,1.5182,1.51795,1.51815,8800000.0
2009-07-02 23:07:00,1.51835,1.51835,1.51835,1.51835,2800000.0
2009-07-02 23:08:00,1.51835,1.5184,1.5183,1.5184,12800000.0
2009-07-02 23:09:00,1.5185,1.5185,1.5185,1.5185,1000000.0
2009-07-02 23:10:00,1.5184,1.5185,1.5184,1.5185,9600000.0
2009-07-02 23:11:00,1.5184,1.5184,1.51835,1.5184,6200000.0
2009-07-02 23:12:00,1.51831,1.51831,1.51809,1.51809,542000000.0
2009-07-02 23:13:00,1.5184,1.5184,1.5184,1.5184,7000000.0
2009-07-02 23:14:00,1.5178,1.51821,1.5178,1.51806,51000000.0
2009-07-02 23:15:00,1.51824,1.51824,1.51799,1.51808,39600000.0
2009-07-02 23:16:00,1.5184,1.5184,1.5184,1.5184,5600000.0
2009-07-02 23:17:00,1.51819,1.51825,1.51806,1.51822,182200000.0
2009-07-02 23:18:00,1.5184,1.5184,1.51815,1.5184,36800000.0
2009-07-02 23:19:00,1.51832,1.51832,1.5182,1.5182,41600000.0
2009-07-02 23:20:00,1.51801,1.51833,1.518,1.51832,173400000.0
2009-07-02 23:21:00,1.51831,1.51831,1.51804,1.5182,186400000.0
2009-07-02 23:22:00,1.51835,1.5184,1.51835,1.51835,35800000.0
2009-07-02 23:23:00,1.5178,1.5179,1.51765,1.51775,275800000.0
2009-07-02 23:24:00,1.51775,1.518,1.5174,1.51755,163400000.0
2009-07-02 23:25:00,1.5177,1.5179,1.51735,1.51765,328360000.0
2009-07-02 23:26:00,1.5178,1.52,1.5177,1.52,686800000.0
2009-07-02 23:27:00,1.52,1.52,1.51785,1.51845,56000000.0
2009-07-02 23:28:00,1.51865,1.5188,1.51785,1.51855,36950000.0
2009-07-02 23:29:00,1.51855,1.51885,1.5184,1.51885,32600000.0
2009-07-02 23:30:00,1.5188,1.51885,1.51845,1.51865,24400000.0
2009-07-02 23:31:00,1.5187,1.5187,1.51785,1.51785,102850000.0
2009-07-02 23:32:00,1.5181,1.51825,1.51785,1.51825,52730000.0
2009-07-02 23:33:00,1.51835,1.51905,1.51785,1.5182,91180000.0
2009-07-02 23:34:00,1.51825,1.5183,1.51785,1.51795,46920000.0
2009-07-02 23:35:00,1.518,1.5181,1.51785,1.518,22880000.0
2009-07-02 23:36:00,1.5181,1.51855,1.51795,1.51855,14000000.0
2009-07-02 23:37:00,1.5183,1.51865,1.5179,1.5183,7000000.0
2009-07-02 23:38:00,1.51835,1.51865,1.5179,1.51795,15000000.0
2009-07-02 23:39:00,1.51815,1.51885,1.51805,1.51885,49000000.0
2009-07-02 23:40:00,1.5188,1.5191,1.51805,1.5186,77600000.0
2009-07-02 23:41:00,1.5185,1.5186,1.51785,1.5186,27350000.0
2009-07-02 23:42:00,1.5187,1.51875,1.5183,1.51845,28800000.0
2009-07-02 23:43:00,1.51825,1.519,1.51805,1.51885,17200000.0
2009-07-02 23:44:00,1.51875,1.51895,1.51815,1.51815,9000000.0
2009-07-02 23:45:00,1.51825,1.51825,1.51825,1.51825,5000000.0
2009-07-02 23:46:00,1.51805,1.51825,1.51785,1.51785,55400000.0
2009-07-02 23:47:00,1.51785,1.518,1.51785,1.51785,67590000.0
2009-07-02 23:48:00,1.51785,1.5181,1.51785,1.51785,117880000.0
2009-07-02 23:49:00,1.51755,1.5178,1.51745,1.51765,47000000.0
2009-07-02 23:50:00,1.51765,1.518,1.51755,1.5176,127800000.0
2009-07-02 23:51:00,1.5177,1.5185,1.5177,1.51805,47200000.0
2009-07-02 23:52:00,1.51805,1.51845,1.5178,1.51805,65800000.0
2009-07-02 23:53:00,1.5181,1.5186,1.518,1.518,32600000.0
2009-07-02 23:54:00,1.5179,1.51805,1.5177,1.51775,25200000.0
2009-07-02 23:55:00,1.5178,1.518,1.51775,1.5179,31000000.0
2009-07-02 23:56:00,1.518,1.51815,1.51785,1.51805,14800000.0
2009-07-02 23:57:00,1.51795,1.5184,1.51785,1.5183,49400000.0
2009-07-02 23:58:00,1.5185,1.51855,1.51845,1.5185,12000000.0
2009-07-02 23:59:00,1.51835,1.51885,1.51805,1.5182,56600000.0
2009-07-03 00:00:00,1.5182,1.5185,1.51775,1.51775,81200000.0
2009-07-03 00:01:00,1.5179,1.51815,1.51765,1.51765,288000000.0
2009-07-03 00:02:00,1.5177,1.5179,1.51755,1.5177,214400000.0
2009-07-03 00:03:00,1.5178,1.5179,1.5177,1.5177,106600000.0
2009-07-03 00:04:00,1.5178,1.51785,1.51775,1.5178,41200000.0
2009-07-03 00:05:00,1.5178,1.5178,1.51765,1.51765,54200000.0
2009-07-03 00:06:00,1.51765,1.5179,1.51755,1.5178,49200000.0
2009-07-03 00:07:00,1.51785,1.51825,1.5178,1.51825,39600000.0
2009-07-03 00:08:00,1.5183,1.5184,1.51815,1.51815,20800000.0
2009-07-03 00:09:00,1.5182,1.5182,1.51805,1.5182,7600000.0
2009-07-03 00:10:00,1.51825,1.51825,1.51805,1.5181,14200000.0
2009-07-03 00:11:00,1.51825,1.51825,1.5182,1.5182,8400000.0
2009-07-03 00:12:00,1.51825,1.5183,1.51805,1.51825,90000000.0
2009-07-03 00:13:00,1.51817,1.5182,1.51812,1.51812,325400001.0
2009-07-03 00:14:00,1.5184,1.5185,1.5182,1.5182,50000000.0
2009-07-03 00:15:00,1.5182,1.5182,1.5182,1.5182,14400000.0
2009-07-03 00:16:00,1.5182,1.5182,1.51815,1.51815,13600000.0
2009-07-03 00:17:00,1.51815,1.51815,1.51805,1.51815,92400000.0
2009-07-03 00:18:00,1.51805,1.51805,1.51795,1.51795,137800000.0
2009-07-03 00:19:00,1.51795,1.51795,1.5177,1.5177,138000000.0
2009-07-03 00:20:00,1.5177,1.51785,1.5177,1.5177,69560000.0
2009-07-03 00:21:00,1.51785,1.51795,1.51775,1.5178,235000000.0
2009-07-03 00:22:00,1.5178,1.5178,1.51775,1.51775,74600000.0
2009-07-03 00:23:00,1.51775,1.51775,1.51775,1.51775,93800000.0
2009-07-03 00:24:00,1.51775,1.51775,1.5177,1.51775,74000000.0
2009-07-03 00:25:00,1.5178,1.51795,1.51775,1.51795,78000000.0
2009-07-03 00:26:00,1.5179,1.51795,1.5179,1.51795,15800000.0
2009-07-03 00:27:00,1.51795,1.51795,1.51795,1.51795,1400000.0
2009-07-03 00:28:00,1.5179,1.5179,1.5179,1.5179,1400000.0
2009-07-03 00:29:00,1.51795,1.51795,1.5179,1.5179,4200000.0
2009-07-03 00:30:00,1.5179,1.51795,1.5179,1.51795,11200000.0
2009-07-03 00:31:00,1.51795,1.51795,1.51795,1.51795,2800000.0
2009-07-03 00:32:00,1.51795,1.51795,1.51795,1.51795,8600000.0
2009-07-03 00:33:00,1.518,1.518,1.51795,1.51795,14600000.0
2009-07-03 00:34:00,1.51785,1.51785,1.51785,1.51785,12600000.0
2009-07-03 00:35:00,1.51785,1.51795,1.51785,1.51795,85000000.0
2009-07-03 00:36:00,1.5179,1.5179,1.5178,1.5178,16400000.0
2009-07-03 00:37:00,1.5179,1.5179,1.5179,1.5179,2800000.0
2009-07-03 00:38:00,1.51785,1.51785,1.5178,1.5178,32600000.0
2009-07-03 00:39:00,1.5179,1.5181,1.5179,1.51795,42600000.0
2009-07-03 00:40:00,1.518,1.5181,1.518,1.5181,21600000.0
2009-07-03 00:41:00,1.51805,1.51805,1.5179,1.518,16000000.0
2009-07-03 00:42:00,1.518,1.518,1.5179,1.5179,14200000.0
2009-07-03 00:43:00,1.5179,1.518,1.5179,1.518,8600000.0
2009-07-03 00:44:00,1.518,1.51815,1.5179,1.518,81600000.0
2009-07-03 00:45:00,1.518,1.518,1.51795,1.51795,4200000.0
2009-07-03 00:46:00,1.5179,1.51795,1.5179,1.5179,17400000.0
2009-07-03 00:47:00,1.5179,1.5179,1.51785,1.5179,55000000.0
2009-07-03 00:48:00,1.5179,1.5179,1.5179,1.5179,8400000.0
2009-07-03 00:49:00,1.5179,1.5179,1.5177,1.5178,81600000.0
2009-07-03 00:50:00,1.5178,1.5178,1.5178,1.5178,4200000.0
2009-07-03 00:51:00,1.5177,1.51775,1.5177,1.51775,75000000.0
2009-07-03 00:52:00,1.51775,1.51785,1.51775,1.51785,34800000.0
2009-07-03 00:53:00,1.51785,1.51785,1.51785,1.51785,8400000.0
2009-07-03 00:54:00,1.5179,1.5179,1.51785,1.51785,23600000.0
2009-07-03 00:55:00,1.5179,1.5179,1.5179,1.5179,1400000.0
2009-07-03 00:56:00,1.5179,1.51795,1.51775,1.51795,64000000.0
2009-07-03 00:57:00,1.5178,1.518,1.5177,1.518,52400000.0
2009-07-03 00:58:00,1.51795,1.51795,1.5179,1.5179,14000000.0
2009-07-03 00:59:00,1.5179,1.51795,1.5179,1.51795,4200000.0
2009-07-03 01:00:00,1.51795,1.51795,1.5179,1.5179,22600000.0
2009-07-03 01:01:00,1.5179,1.51795,1.5179,1.51795,112200000.0
2009-07-03 01:02:00,1.51795,1.51815,1.5179,1.51815,70600000.0
2009-07-03 01:03:00,1.51815,1.51835,1.51815,1.51825,93400000.0
2009-07-03 01:04:00,1.51825,1.5183,1.5182,1.5183,215400000.0
2009-07-03 01:05:00,1.5183,1.51835,1.51825,1.51835,169800000.0
2009-07-03 01:06:00,1.51835,1.51835,1.51835,1.51835,8400000.0
2009-07-03 01:07:00,1.5183,1.51835,1.5183,1.5183,32600000.0
2009-07-03 01:08:00,1.5183,1.5183,1.5183,1.5183,5400000.0
2009-07-03 01:09:00,1.51803,1.5181,1.51789,1.51789,156600000.0
2009-07-03 01:10:00,1.5183,1.5183,1.5183,1.5183,4200000.0
2009-07-03 01:11:00,1.51825,1.5183,1.51825,1.5183,6600000.0
2009-07-03 01:12:00,1.51825,1.51845,1.51815,1.51815,115600000.0
2009-07-03 01:13:00,1.51815,1.51815,1.51775,1.5178,370600000.0
2009-07-03 01:14:00,1.51785,1.5179,1.51775,1.5178,121400000.0
2009-07-03 01:15:00,1.5178,1.51795,1.51775,1.51795,205200000.0
2009-07-03 01:16:00,1.51795,1.51795,1.51785,1.51795,184000000.0
2009-07-03 01:17:00,1.51805,1.5181,1.51805,1.5181,172600000.0
2009-07-03 01:18:00,1.5181,1.5181,1.5181,1.5181,80800000.0
2009-07-03 01:19:00,1.5181,1.51825,1.51805,1.5181,32000000.0
2009-07-03 01:20:00,1.5181,1.5181,1.51805,1.5181,77200000.0
2009-07-03 01:21:00,1.5181,1.5181,1.51805,1.5181,92200000.0
2009-07-03 01:22:00,1.5181,1.51815,1.51805,1.5181,175000000.0
2009-07-03 01:23:00,1.5181,1.51815,1.51805,1.5181,120600000.0
2009-07-03 01:24:00,1.51815,1.51815,1.51795,1.51805,204400000.0
2009-07-03 01:25:00,1.51805,1.5181,1.518,1.5181,30600000.0
2009-07-03 01:26:00,1.51815,1.51815,1.5181,1.5181,41000000.0
2009-07-03 01:27:00,1.5181,1.5181,1.51795,1.5181,81600000.0
2009-07-03 01:28:00,1.51805,1.5182,1.51805,1.51815,41200000.0
2009-07-03 01:29:00,1.51825,1.51825,1.51815,1.51815,34000000.0
2009-07-03 01:30:00,1.51717,1.51795,1.51717,1.51795,182400000.0
2009-07-03 01:31:00,1.51815,1.5182,1.51815,1.5182,10400000.0
2009-07-03 01:32:00,1.51815,1.5182,1.5181,1.5182,30200000.0
2009-07-03 01:33:00,1.5182,1.51825,1.5182,1.5182,29200000.0
2009-07-03 01:34:00,1.51791,1.51811,1.51782,1.51782,129800000.0
2009-07-03 01:35:00,1.51825,1.5183,1.5181,1.51815,98000000.0
2009-07-03 01:36:00,1.51825,1.51825,1.5181,1.5181,100800000.0
2009-07-03 01:37:00,1.51815,1.51815,1.5181,1.5181,51000000.0
2009-07-03 01:38:00,1.51815,1.51815,1.5181,1.5181,121800000.0
2009-07-03 01:39:00,1.5181,1.5182,1.5181,1.5182,77400000.0
2009-07-03 01:40:00,1.5182,1.5182,1.51815,1.51815,82000000.0
2009-07-03 01:41:00,1.51815,1.51815,1.5181,1.5181,106200000.0
2009-07-03 01:42:00,1.5181,1.5181,1.51805,1.5181,189000000.0
2009-07-03 01:43:00,1.51805,1.5181,1.51805,1.5181,139400000.0
2009-07-03 01:44:00,1.51805,1.5181,1.51805,1.51805,203600000.0
2009-07-03 01:45:00,1.5181,1.5181,1.51805,1.5181,194000000.0
2009-07-03 01:46:00,1.51805,1.5181,1.518,1.518,112000000.0
2009-07-03 01:47:00,1.51795,1.518,1.51795,1.51795,52600000.0
2009-07-03 01:48:00,1.518,1.518,1.51795,1.51795,287200000.0
2009-07-03 01:49:00,1.518,1.518,1.518,1.518,15600000.0
2009-07-03 01:50:00,1.518,1.518,1.51795,1.518,72400000.0
2009-07-03 01:51:00,1.518,1.5181,1.518,1.5181,99799999.0
2009-07-03 01:52:00,1.5181,1.5181,1.51805,1.5181,63000000.0
2009-07-03 01:53:00,1.51805,1.5181,1.51795,1.51795,149800000.0
2009-07-03 01:54:00,1.51795,1.518,1.51795,1.518,31200000.0
2009-07-03 01:55:00,1.518,1.518,1.518,1.518,30200000.0
2009-07-03 01:56:00,1.518,1.518,1.51795,1.518,188000000.0
2009-07-03 01:57:00,1.51795,1.518,1.51795,1.518,177000000.0
2009-07-03 01:58:00,1.518,1.518,1.51795,1.518,49000000.0
2009-07-03 01:59:00,1.51795,1.51805,1.51795,1.518,258800000.0
2009-07-03 02:00:00,1.518,1.5181,1.51795,1.5181,258399999.0
2009-07-03 02:01:00,1.51805,1.51815,1.51795,1.51815,236600000.0
2009-07-03 02:02:00,1.51815,1.51815,1.518,1.518,69400000.0
2009-07-03 02:03:00,1.518,1.5181,1.518,1.518,90800000.0
2009-07-03 02:04:00,1.51805,1.51805,1.518,1.518,65000000.0
2009-07-03 02:05:00,1.518,1.51815,1.51795,1.5181,140200000.0
2009-07-03 02:06:00,1.51805,1.5181,1.518,1.51805,257600000.0
2009-07-03 02:07:00,1.51805,1.5182,1.518,1.5181,400200000.0
2009-07-03 02:08:00,1.51805,1.51815,1.51795,1.5181,533000003.0
2009-07-03 02:09:00,1.51805,1.51835,1.518,1.51815,140400000.0
2009-07-03 02:10:00,1.5182,1.5182,1.51805,1.5181,173400000.0
2009-07-03 02:11:00,1.5181,1.5181,1.518,1.518,68600000.0
2009-07-03 02:12:00,1.518,1.518,1.518,1.518,34600000.0
2009-07-03 02:13:00,1.518,1.518,1.518,1.518,69800000.0
2009-07-03 02:14:00,1.518,1.518,1.518,1.518,87600000.0
2009-07-03 02:15:00,1.518,1.518,1.518,1.518,35600000.0
2009-07-03 02:16:00,1.518,1.518,1.518,1.518,128800000.0
2009-07-03 02:17:00,1.518,1.518,1.518,1.518,34400000.0
2009-07-03 02:18:00,1.518,1.518,1.5178,1.51785,76000000.0
2009-07-03 02:19:00,1.51785,1.5179,1.51775,1.5179,105600000.0
2009-07-03 02:20:00,1.5179,1.5179,1.5178,1.5178,83200000.0
2009-07-03 02:21:00,1.5178,1.5178,1.5178,1.5178,24600000.0
2009-07-03 02:22:00,1.5178,1.5178,1.5178,1.5178,16800000.0
2009-07-03 02:23:00,1.5178,1.51785,1.5178,1.5178,76200000.0
2009-07-03 02:24:00,1.5178,1.5178,1.5177,1.5177,62200000.0
2009-07-03 02:25:00,1.51775,1.51805,1.51775,1.51795,81000000.0
2009-07-03 02:26:00,1.51795,1.51795,1.51785,1.51795,98400000.0
2009-07-03 02:27:00,1.51795,1.51795,1.5179,1.5179,16600000.0
2009-07-03 02:28:00,1.5179,1.51805,1.5179,1.518,91400000.0
2009-07-03 02:29:00,1.518,1.518,1.518,1.518,85000000.0
2009-07-03 02:30:00,1.518,1.518,1.518,1.518,23400000.0
2009-07-03 02:31:00,1.518,1.518,1.518,1.518,58600000.0
2009-07-03 02:32:00,1.518,1.518,1.518,1.518,98600000.0
2009-07-03 02:33:00,1.51805,1.51815,1.518,1.5181,154600000.0
2009-07-03 02:34:00,1.51805,1.5181,1.5179,1.518,93000000.0
2009-07-03 02:35:00,1.518,1.518,1.5179,1.51795,37600000.0
2009-07-03 02:36:00,1.51795,1.51795,1.5179,1.5179,7200000.0
2009-07-03 02:37:00,1.51795,1.51795,1.5179,1.51795,35000000.0
2009-07-03 02:38:00,1.5179,1.5179,1.51785,1.51785,21400000.0
2009-07-03 02:39:00,1.51785,1.51805,1.5178,1.51805,30600000.0
2009-07-03 02:40:00,1.51805,1.51805,1.5179,1.5179,46000000.0
2009-07-03 02:41:00,1.5179,1.5179,1.5179,1.5179,63200000.0
2009-07-03 02:42:00,1.5179,1.518,1.5179,1.51795,24200000.0
2009-07-03 02:43:00,1.5179,1.518,1.5179,1.518,8000000.0
2009-07-03 02:44:00,1.518,1.518,1.518,1.518,7000000.0
2009-07-03 02:45:00,1.518,1.518,1.518,1.518,40800000.0
2009-07-03 02:46:00,1.518,1.518,1.518,1.518,26200000.0
2009-07-03 02:47:00,1.518,1.51805,1.518,1.518,39400000.0
2009-07-03 02:48:00,1.518,1.518,1.518,1.518,23800000.0
2009-07-03 02:49:00,1.51795,1.518,1.51795,1.51795,68600000.0
2009-07-03 02:50:00,1.518,1.518,1.5179,1.518,65400000.0
2009-07-03 02:51:00,1.518,1.518,1.518,1.518,32800000.0
2009-07-03 02:52:00,1.518,1.51805,1.518,1.518,15200000.0
2009-07-03 02:53:00,1.51805,1.51805,1.518,1.51805,81200000.0
2009-07-03 02:54:00,1.51805,1.5182,1.51805,1.5181,283000000.0
2009-07-03 02:55:00,1.5181,1.5183,1.51805,1.51815,191400000.0
2009-07-03 02:56:00,1.51825,1.51835,1.518,1.5181,264200000.0
2009-07-03 02:57:00,1.51815,1.51815,1.51805,1.5181,10000000.0
2009-07-03 02:58:00,1.51805,1.5182,1.518,1.518,21400000.0
2009-07-03 02:59:00,1.518,1.5181,1.518,1.51805,12400000.0
2009-07-03 03:00:00,1.5181,1.5181,1.5179,1.51795,22200000.0
2009-07-03 03:01:00,1.51795,1.51795,1.51795,1.51795,9000000.0
2009-07-03 03:02:00,1.51795,1.51795,1.51795,1.51795,9000000.0
2009-07-03 03:03:00,1.51795,1.51795,1.51795,1.51795,59400000.0
2009-07-03 03:04:00,1.51795,1.518,1.51795,1.51795,133600000.0
2009-07-03 03:05:00,1.51795,1.518,1.51795,1.51795,33600000.0
2009-07-03 03:06:00,1.51795,1.518,1.5179,1.518,89800000.0
2009-07-03 03:07:00,1.518,1.518,1.51795,1.51795,44600000.0
2009-07-03 03:08:00,1.51795,1.51795,1.51795,1.51795,19200000.0
2009-07-03 03:09:00,1.51795,1.51805,1.5179,1.51805,43200000.0
2009-07-03 03:10:00,1.51805,1.5181,1.518,1.518,54800000.0
2009-07-03 03:11:00,1.518,1.5181,1.518,1.51805,36600000.0
2009-07-03 03:12:00,1.5181,1.51815,1.5181,1.5181,97800000.0
2009-07-03 03:13:00,1.5181,1.51815,1.518,1.51805,82800000.0
2009-07-03 03:14:00,1.518,1.51805,1.51785,1.518,122400000.0
2009-07-03 03:15:00,1.518,1.51825,1.5179,1.51825,198600000.0
2009-07-03 03:16:00,1.51825,1.5184,1.51825,1.51835,82800000.0
2009-07-03 03:17:00,1.5182,1.5183,1.5182,1.51825,39200000.0
2009-07-03 03:18:00,1.51825,1.51825,1.5182,1.51825,77600000.0
2009-07-03 03:19:00,1.5183,1.5183,1.5182,1.5183,105400000.0
2009-07-03 03:20:00,1.51825,1.51825,1.51825,1.51825,4000000.0
2009-07-03 03:21:00,1.51825,1.5183,1.51825,1.5183,17000000.0
2009-07-03 03:22:00,1.51825,1.5183,1.51825,1.5183,27800000.0
2009-07-03 03:23:00,1.51807,1.51809,1.51795,1.51795,145400000.0
2009-07-03 03:24:00,1.5183,1.5183,1.5183,1.5183,8000000.0
2009-07-03 03:25:00,1.5183,1.5184,1.51825,1.51835,93000000.0
2009-07-03 03:26:00,1.51835,1.51855,1.51815,1.51835,553400000.0
2009-07-03 03:27:00,1.51835,1.51845,1.5183,1.5184,147000000.0
2009-07-03 03:28:00,1.5184,1.5184,1.51835,1.51835,85800000.0
2009-07-03 03:29:00,1.5184,1.5184,1.5184,1.5184,4000000.0
2009-07-03 03:30:00,1.5184,1.5184,1.5178,1.518,297200000.0
2009-07-03 03:31:00,1.51805,1.51805,1.5178,1.51785,145000000.0
2009-07-03 03:32:00,1.51785,1.51795,1.51785,1.5179,50200000.0
2009-07-03 03:33:00,1.5179,1.5181,1.5179,1.51795,344400001.0
2009-07-03 03:34:00,1.51795,1.5181,1.51795,1.5181,231400000.0
2009-07-03 03:35:00,1.5181,1.51825,1.5181,1.5182,202599999.0
2009-07-03 03:36:00,1.5182,1.5183,1.51815,1.51825,485600000.0
2009-07-03 03:37:00,1.51825,1.5183,1.51815,1.5183,376200000.0
2009-07-03 03:38:00,1.5183,1.51835,1.5183,1.5183,238200000.0
2009-07-03 03:39:00,1.5183,1.51835,1.51825,1.51835,313799999.0
2009-07-03 03:40:00,1.51835,1.5184,1.51835,1.51835,121800000.0
2009-07-03 03:41:00,1.51835,1.5184,1.51835,1.51835,341399997.0
2009-07-03 03:42:00,1.51835,1.51855,1.51835,1.51835,370200000.0
2009-07-03 03:43:00,1.5184,1.51845,1.5183,1.51845,314400000.0
2009-07-03 03:44:00,1.5184,1.5185,1.51835,1.5184,41600000.0
2009-07-03 03:45:00,1.51845,1.5185,1.5184,1.51845,38600000.0
2009-07-03 03:46:00,1.51845,1.51845,1.51835,1.51835,47400000.0
2009-07-03 03:47:00,1.51835,1.5185,1.51835,1.5184,25400000.0
2009-07-03 03:48:00,1.51835,1.5184,1.51835,1.51835,21400000.0
2009-07-03 03:49:00,1.5184,1.5186,1.5184,1.5186,25600000.0
2009-07-03 03:50:00,1.5186,1.5192,1.5186,1.51905,284000000.0
2009-07-03 03:51:00,1.51905,1.5191,1.51875,1.5188,86800000.0
2009-07-03 03:52:00,1.51875,1.5188,1.51865,1.51875,168200000.0
2009-07-03 03:53:00,1.51875,1.5188,1.51875,1.51875,69200000.0
2009-07-03 03:54:00,1.51885,1.51905,1.51865,1.51865,237000000.0
2009-07-03 03:55:00,1.51865,1.5187,1.51855,1.51865,159400000.0
2009-07-03 03:56:00,1.5186,1.51865,1.51855,1.51855,196800000.0
2009-07-03 03:57:00,1.51855,1.5186,1.51855,1.51855,177200000.0
2009-07-03 03:58:00,1.51855,1.5188,1.51855,1.51875,138400000.0
2009-07-03 03:59:00,1.51895,1.519,1.51865,1.51865,307800000.0
2009-07-03 04:00:00,1.51865,1.5188,1.5186,1.5187,374000000.0
2009-07-03 04:01:00,1.51865,1.5187,1.5186,1.5187,242800000.0
2009-07-03 04:02:00,1.5187,1.5188,1.5187,1.51875,101600000.0
2009-07-03 04:03:00,1.51875,1.51875,1.51875,1.51875,28400000.0
2009-07-03 04:04:00,1.5187,1.51875,1.51865,1.51865,191200000.0
2009-07-03 04:05:00,1.51865,1.5187,1.5186,1.5187,170400000.0
2009-07-03 04:06:00,1.5187,1.5187,1.5186,1.5187,117200000.0
2009-07-03 04:07:00,1.51865,1.5188,1.51865,1.5188,89600000.0
2009-07-03 04:08:00,1.51875,1.5188,1.51865,1.51865,50000000.0
2009-07-03 04:09:00,1.5186,1.5188,1.51855,1.5187,210000000.0
2009-07-03 04:10:00,1.51855,1.5186,1.51855,1.51855,31000000.0
2009-07-03 04:11:00,1.51855,1.51855,1.51845,1.51845,239400000.0
2009-07-03 04:12:00,1.5184,1.5187,1.5184,1.51855,121600000.0
2009-07-03 04:13:00,1.5187,1.51875,1.5185,1.51865,145200000.0
2009-07-03 04:14:00,1.51865,1.51885,1.51865,1.51885,83600000.0
2009-07-03 04:15:00,1.51885,1.51885,1.51885,1.51885,18800000.0
2009-07-03 04:16:00,1.51885,1.519,1.51875,1.5189,97000000.0
2009-07-03 04:17:00,1.5189,1.51895,1.51885,1.5189,169400000.0
2009-07-03 04:18:00,1.5189,1.5189,1.5189,1.5189,40000000.0
2009-07-03 04:19:00,1.5189,1.519,1.5189,1.519,272400000.0
2009-07-03 04:20:00,1.51895,1.519,1.51895,1.519,117200000.0
2009-07-03 04:21:00,1.519,1.519,1.51895,1.519,176200000.0
2009-07-03 04:22:00,1.519,1.519,1.51895,1.519,79200000.0
2009-07-03 04:23:00,1.519,1.5192,1.51895,1.51895,335200000.0
2009-07-03 04:24:00,1.51895,1.519,1.5189,1.5189,218800000.0
2009-07-03 04:25:00,1.5189,1.51905,1.51885,1.51895,523200000.0
2009-07-03 04:26:00,1.5189,1.519,1.51885,1.51895,252600000.0
2009-07-03 04:27:00,1.51895,1.519,1.51865,1.51865,558000002.0
2009-07-03 04:28:00,1.51865,1.5188,1.51865,1.5188,157800000.0
2009-07-03 04:29:00,1.5189,1.51905,1.51885,1.519,107200000.0
2009-07-03 04:30:00,1.51895,1.51895,1.5189,1.5189,29000000.0
2009-07-03 04:31:00,1.5189,1.51895,1.5188,1.51885,103000000.0
2009-07-03 04:32:00,1.51885,1.51885,1.51875,1.51875,35200000.0
2009-07-03 04:33:00,1.51875,1.51875,1.51875,1.51875,14000000.0
2009-07-03 04:34:00,1.51895,1.5191,1.51895,1.5191,112800000.0
2009-07-03 04:35:00,1.5191,1.5191,1.51905,1.5191,53200000.0
2009-07-03 04:36:00,1.519,1.5191,1.519,1.51905,142000000.0
2009-07-03 04:37:00,1.51905,1.5191,1.519,1.51905,205399999.0
2009-07-03 04:38:00,1.5191,1.5191,1.51905,1.51905,284800000.0
2009-07-03 04:39:00,1.5191,1.5191,1.519,1.51905,335000000.0
2009-07-03 04:40:00,1.51905,1.51905,1.51905,1.51905,1643200000.0
2009-07-03 04:41:00,1.51905,1.5191,1.51905,1.5191,1048200000.0
2009-07-03 04:42:00,1.5191,1.5191,1.51905,1.5191,1108800000.0
2009-07-03 04:43:00,1.5191,1.5191,1.5191,1.5191,97800000.0
2009-07-03 04:44:00,1.5192,1.5192,1.51905,1.5191,484400000.0
2009-07-03 04:45:00,1.5191,1.5191,1.51905,1.5191,97200000.0
2009-07-03 04:46:00,1.5191,1.51925,1.5191,1.5192,181600000.0
2009-07-03 04:47:00,1.5192,1.51925,1.51915,1.51925,240600000.0
2009-07-03 04:48:00,1.51925,1.51925,1.5192,1.5192,412200000.0
2009-07-03 04:49:00,1.5192,1.5192,1.51905,1.5191,600200000.0
2009-07-03 04:50:00,1.5191,1.5192,1.51905,1.5192,1317200000.0
2009-07-03 04:51:00,1.5192,1.5192,1.51915,1.5192,893000000.0
2009-07-03 04:52:00,1.5192,1.5192,1.51905,1.5191,1228400000.0
2009-07-03 04:53:00,1.51905,1.5191,1.51905,1.5191,95200000.0
2009-07-03 04:54:00,1.5191,1.5191,1.5191,1.5191,647600000.0
2009-07-03 04:55:00,1.5191,1.5191,1.5191,1.5191,1364000000.0
2009-07-03 04:56:00,1.5191,1.5191,1.5191,1.5191,106600000.0
2009-07-03 04:57:00,1.5191,1.5191,1.5191,1.5191,110400000.0
2009-07-03 04:58:00,1.5191,1.5191,1.5191,1.5191,119000000.0
2009-07-03 04:59:00,1.5191,1.5191,1.51905,1.51905,627600000.0
2009-07-03 05:00:00,1.51905,1.51905,1.51905,1.51905,936000000.0
2009-07-03 05:01:00,1.51905,1.51905,1.51905,1.51905,240400000.0
2009-07-03 05:02:00,1.51905,1.51905,1.51905,1.51905,135000000.0
2009-07-03 05:03:00,1.51905,1.51905,1.51905,1.51905,129400000.0
2009-07-03 05:04:00,1.51905,1.51905,1.51895,1.519,49800000.0
2009-07-03 05:05:00,1.51895,1.5192,1.51895,1.5191,418800000.0
2009-07-03 05:06:00,1.5191,1.5191,1.51905,1.5191,39200000.0
2009-07-03 05:07:00,1.51905,1.5191,1.5189,1.5189,154200001.0
2009-07-03 05:08:00,1.5189,1.51895,1.51885,1.5189,106000000.0
2009-07-03 05:09:00,1.5189,1.5189,1.51885,1.5189,50600000.0
2009-07-03 05:10:00,1.5189,1.5189,1.5189,1.5189,22800000.0
2009-07-03 05:11:00,1.5189,1.5189,1.5189,1.5189,47600000.0
2009-07-03 05:12:00,1.5189,1.5189,1.51885,1.51885,26400000.0
2009-07-03 05:13:00,1.5189,1.5189,1.51885,1.5189,93600000.0
2009-07-03 05:14:00,1.5189,1.519,1.51885,1.5189,74800000.0
2009-07-03 05:15:00,1.5189,1.519,1.5189,1.5189,99600000.0
2009-07-03 05:16:00,1.51895,1.5191,1.5189,1.519,67800000.0
2009-07-03 05:17:00,1.51905,1.51905,1.51895,1.519,39000000.0
2009-07-03 05:18:00,1.51905,1.5191,1.51905,1.5191,62400000.0
2009-07-03 05:19:00,1.5191,1.5191,1.51895,1.51895,389000000.0
2009-07-03 05:20:00,1.51895,1.519,1.51885,1.51885,119800000.0
2009-07-03 05:21:00,1.5189,1.5189,1.51885,1.51885,90000000.0
2009-07-03 05:22:00,1.51885,1.519,1.51865,1.51865,333200000.0
2009-07-03 05:23:00,1.51865,1.51875,1.51865,1.51875,70800000.0
2009-07-03 05:24:00,1.5188,1.5188,1.5187,1.51875,83600000.0
2009-07-03 05:25:00,1.5188,1.5188,1.51845,1.51855,205200000.0
2009-07-03 05:26:00,1.51855,1.51865,1.51855,1.51865,71800000.0
2009-07-03 05:27:00,1.51865,1.51865,1.51865,1.51865,12400000.0
2009-07-03 05:28:00,1.51831,1.51853,1.51827,1.51827,88200000.0
2009-07-03 05:29:00,1.51856,1.51863,1.51837,1.51837,51200000.0
2009-07-03 05:30:00,1.51865,1.51875,1.51865,1.51865,87800000.0
2009-07-03 05:31:00,1.51865,1.51865,1.51865,1.51865,23200000.0
2009-07-03 05:32:00,1.51865,1.5189,1.51865,1.5188,143600000.0
2009-07-03 05:33:00,1.5188,1.5189,1.5188,1.5189,40000000.0
2009-07-03 05:34:00,1.5189,1.51895,1.51885,1.5189,156200000.0
2009-07-03 05:35:00,1.5189,1.51895,1.51885,1.51895,211200000.0
2009-07-03 05:36:00,1.51895,1.51895,1.51885,1.5189,129000000.0
2009-07-03 05:37:00,1.5189,1.51895,1.51885,1.51885,187400000.0
2009-07-03 05:38:00,1.51885,1.51915,1.51885,1.51905,398400000.0
2009-07-03 05:39:00,1.51905,1.5191,1.51895,1.51895,291600000.0
2009-07-03 05:40:00,1.51895,1.51905,1.51885,1.51895,369200000.0
2009-07-03 05:41:00,1.51895,1.519,1.51885,1.51895,237600000.0
2009-07-03 05:42:00,1.51895,1.519,1.51885,1.5189,217600000.0
2009-07-03 05:43:00,1.5189,1.5189,1.5188,1.51885,227600001.0
2009-07-03 05:44:00,1.5189,1.519,1.5189,1.5189,181400000.0
2009-07-03 05:45:00,1.519,1.5191,1.51895,1.51895,214000000.0
2009-07-03 05:46:00,1.51905,1.51905,1.519,1.519,105600000.0
2009-07-03 05:47:00,1.519,1.5191,1.519,1.5191,550800000.0
2009-07-03 05:48:00,1.5191,1.51915,1.5191,1.51915,581800000.0
2009-07-03 05:49:00,1.51915,1.51915,1.5191,1.5191,815800000.0
2009-07-03 05:50:00,1.51905,1.51915,1.519,1.51905,429600000.0
2009-07-03 05:51:00,1.51905,1.51925,1.51905,1.51915,1009000000.0
2009-07-03 05:52:00,1.51915,1.5192,1.5191,1.51915,450000000.0
2009-07-03 05:53:00,1.51915,1.51915,1.5191,1.5191,1036000000.0
2009-07-03 05:54:00,1.51915,1.51915,1.51895,1.51915,753000000.0
2009-07-03 05:55:00,1.51915,1.51915,1.5191,1.5191,1194000000.0
2009-07-03 05:56:00,1.5191,1.5191,1.51895,1.51895,192200000.0
2009-07-03 05:57:00,1.51895,1.519,1.51895,1.51895,158800000.0
2009-07-03 05:58:00,1.51895,1.51895,1.51885,1.51895,69600000.0
2009-07-03 05:59:00,1.51895,1.51895,1.51885,1.51895,116400000.0
2009-07-03 06:00:00,1.51895,1.519,1.51885,1.51885,587800000.0
2009-07-03 06:01:00,1.51885,1.51885,1.51875,1.5188,140600000.0
2009-07-03 06:02:00,1.5188,1.5188,1.51865,1.51875,275800000.0
2009-07-03 06:03:00,1.51875,1.51875,1.51875,1.51875,6800000.0
2009-07-03 06:04:00,1.51875,1.51875,1.51875,1.51875,54600000.0
2009-07-03 06:05:00,1.51875,1.5188,1.51875,1.5188,57200000.0
2009-07-03 06:06:00,1.5188,1.5188,1.51875,1.5188,106800000.0
2009-07-03 06:07:00,1.5188,1.5188,1.5188,1.5188,65600000.0
2009-07-03 06:08:00,1.5188,1.5188,1.5187,1.51875,87400001.0
2009-07-03 06:09:00,1.51875,1.51875,1.51875,1.51875,89000000.0
2009-07-03 06:10:00,1.51875,1.5188,1.5186,1.51865,309000000.0
2009-07-03 06:11:00,1.5187,1.5188,1.5186,1.5187,238000000.0
2009-07-03 06:12:00,1.51875,1.5189,1.5187,1.51885,375200000.0
2009-07-03 06:13:00,1.51885,1.51895,1.5188,1.5189,147200000.0
2009-07-03 06:14:00,1.5189,1.51895,1.51885,1.51895,38000000.0
2009-07-03 06:15:00,1.51885,1.519,1.51885,1.51895,156800000.0
2009-07-03 06:16:00,1.51895,1.51915,1.51885,1.51915,489600000.0
2009-07-03 06:17:00,1.51915,1.51915,1.51905,1.51905,340600000.0
2009-07-03 06:18:00,1.5191,1.5192,1.519,1.5191,550399994.0
2009-07-03 06:19:00,1.5191,1.51915,1.51905,1.5191,868600000.0
2009-07-03 06:20:00,1.5191,1.5192,1.5191,1.5192,1193000000.0
2009-07-03 06:21:00,1.5192,1.51925,1.51915,1.5192,1184800000.0
2009-07-03 06:22:00,1.5192,1.5192,1.519,1.51915,1473800001.0
2009-07-03 06:23:00,1.51915,1.5192,1.51915,1.5192,889200000.0
2009-07-03 06:24:00,1.5192,1.5192,1.51905,1.51915,317000000.0
2009-07-03 06:25:00,1.51915,1.51915,1.5191,1.51915,242199999.0
2009-07-03 06:26:00,1.51915,1.51925,1.5191,1.5192,1280199954.0
2009-07-03 06:27:00,1.5192,1.51935,1.51915,1.51935,1050400000.0
2009-07-03 06:28:00,1.51935,1.51945,1.51915,1.51915,318400000.0
2009-07-03 06:29:00,1.51905,1.5191,1.5188,1.51885,182400000.0
2009-07-03 06:30:00,1.51885,1.519,1.51885,1.519,99600000.0
2009-07-03 06:31:00,1.51895,1.51915,1.51885,1.51905,259600000.0
2009-07-03 06:32:00,1.51905,1.5192,1.5189,1.519,367800000.0
2009-07-03 06:33:00,1.51905,1.5191,1.519,1.5191,177400000.0
2009-07-03 06:34:00,1.5191,1.5191,1.51905,1.51905,42400000.0
2009-07-03 06:35:00,1.51905,1.51905,1.5189,1.51895,245600000.0
2009-07-03 06:36:00,1.51895,1.5192,1.51885,1.5192,316599999.0
2009-07-03 06:37:00,1.51915,1.5193,1.5191,1.51915,374400001.0
2009-07-03 06:38:00,1.5191,1.5192,1.5191,1.51915,249000001.0
2009-07-03 06:39:00,1.5192,1.5193,1.51915,1.5192,231399999.0
2009-07-03 06:40:00,1.5192,1.5192,1.5191,1.5191,315799999.0
2009-07-03 06:41:00,1.5191,1.5191,1.519,1.51905,339600000.0
2009-07-03 06:42:00,1.51905,1.5192,1.51905,1.5192,13000000.0
2009-07-03 06:43:00,1.5192,1.51925,1.5191,1.51915,200800001.0
2009-07-03 06:44:00,1.5192,1.5192,1.5191,1.51915,156800000.0
2009-07-03 06:45:00,1.51915,1.51915,1.51905,1.5191,151400000.0
2009-07-03 06:46:00,1.5191,1.51915,1.51905,1.5191,137600000.0
2009-07-03 06:47:00,1.5191,1.5191,1.5191,1.5191,35000000.0
2009-07-03 06:48:00,1.51915,1.51915,1.51905,1.51905,29800000.0
2009-07-03 06:49:00,1.51905,1.51905,1.51905,1.51905,94400000.0
2009-07-03 06:50:00,1.51905,1.51915,1.519,1.519,290000000.0
2009-07-03 06:51:00,1.519,1.51905,1.51895,1.51895,276800000.0
2009-07-03 06:52:00,1.51895,1.519,1.5189,1.51895,259200000.0
2009-07-03 06:53:00,1.519,1.51915,1.519,1.51915,268600000.0
2009-07-03 06:54:00,1.51905,1.51915,1.51905,1.5191,47400000.0
2009-07-03 06:55:00,1.51905,1.5191,1.51905,1.5191,71800000.0
2009-07-03 06:56:00,1.5191,1.5191,1.519,1.519,37400000.0
2009-07-03 06:57:00,1.519,1.51905,1.519,1.519,108800000.0
2009-07-03 06:58:00,1.519,1.519,1.519,1.519,44600000.0
2009-07-03 06:59:00,1.519,1.519,1.519,1.519,51800000.0
2009-07-03 07:00:00,1.519,1.519,1.519,1.519,12400000.0
2009-07-03 07:01:00,1.519,1.519,1.519,1.519,20200000.0
2009-07-03 07:02:00,1.519,1.51915,1.51895,1.51905,167199999.0
2009-07-03 07:03:00,1.51905,1.51915,1.519,1.5191,331999999.0
2009-07-03 07:04:00,1.5191,1.5191,1.51905,1.5191,106000000.0
2009-07-03 07:05:00,1.5191,1.51915,1.51905,1.51915,103800001.0
2009-07-03 07:06:00,1.51915,1.5192,1.51915,1.51915,219800000.0
2009-07-03 07:07:00,1.5192,1.5192,1.51905,1.51915,76200000.0
2009-07-03 07:08:00,1.51915,1.5193,1.51905,1.51905,89400000.0
2009-07-03 07:09:00,1.51915,1.51915,1.5191,1.5191,244800000.0
2009-07-03 07:10:00,1.51915,1.51915,1.5191,1.5191,224800001.0
2009-07-03 07:11:00,1.5191,1.5192,1.5191,1.5191,245400000.0
2009-07-03 07:12:00,1.5191,1.5191,1.51905,1.51905,202400000.0
2009-07-03 07:13:00,1.5191,1.5191,1.51905,1.51905,53400000.0
2009-07-03 07:14:00,1.51905,1.51905,1.51905,1.51905,22800000.0
2009-07-03 07:15:00,1.51905,1.51905,1.51905,1.51905,45200000.0
2009-07-03 07:16:00,1.51905,1.5191,1.519,1.5191,73600000.0
2009-07-03 07:17:00,1.5191,1.5191,1.51905,1.5191,39400000.0
2009-07-03 07:18:00,1.5191,1.5191,1.5191,1.5191,5200000.0
2009-07-03 07:19:00,1.5191,1.5191,1.51905,1.51905,39600000.0
2009-07-03 07:20:00,1.51905,1.5191,1.51905,1.5191,9200000.0
2009-07-03 07:21:00,1.5191,1.5192,1.5191,1.51915,53000000.0
2009-07-03 07:22:00,1.51915,1.51915,1.5191,1.51915,105800000.0
2009-07-03 07:23:00,1.51915,1.5192,1.5191,1.51915,56000000.0
2009-07-03 07:24:00,1.51915,1.51915,1.5191,1.5191,86200000.0
2009-07-03 07:25:00,1.5191,1.51915,1.5191,1.5191,48200000.0
2009-07-03 07:26:00,1.5191,1.51915,1.5191,1.51915,65800000.0
2009-07-03 07:27:00,1.51915,1.5192,1.519,1.519,88200000.0
2009-07-03 07:28:00,1.519,1.519,1.5187,1.5188,123800000.0
2009-07-03 07:29:00,1.5188,1.5188,1.51875,1.51875,18400000.0
2009-07-03 07:30:00,1.51875,1.51885,1.51875,1.51885,22000000.0
2009-07-03 07:31:00,1.51885,1.5189,1.5188,1.5188,51200000.0
2009-07-03 07:32:00,1.5188,1.5188,1.51875,1.5188,75400000.0
2009-07-03 07:33:00,1.51875,1.5189,1.51875,1.5189,39400000.0
2009-07-03 07:34:00,1.5189,1.5189,1.5188,1.5189,60400000.0
2009-07-03 07:35:00,1.5189,1.51905,1.51885,1.51905,113200000.0
2009-07-03 07:36:00,1.51905,1.5192,1.5189,1.5191,284600000.0
2009-07-03 07:37:00,1.5191,1.51925,1.519,1.5192,289200000.0
2009-07-03 07:38:00,1.5192,1.5195,1.51915,1.51945,258800000.0
2009-07-03 07:39:00,1.51945,1.51965,1.51945,1.51965,347600000.0
2009-07-03 07:40:00,1.51965,1.51975,1.5195,1.5195,455000000.0
2009-07-03 07:41:00,1.5195,1.5196,1.5195,1.5196,463800000.0
2009-07-03 07:42:00,1.5196,1.51965,1.5195,1.51965,899000000.0
2009-07-03 07:43:00,1.51965,1.5198,1.5195,1.5196,545600000.0
2009-07-03 07:44:00,1.5196,1.51975,1.51945,1.51945,302200000.0
2009-07-03 07:45:00,1.5195,1.5196,1.5195,1.5196,74800000.0
2009-07-03 07:46:00,1.5196,1.5196,1.51935,1.5195,85600000.0
2009-07-03 07:47:00,1.5195,1.51955,1.5194,1.5194,54400000.0
2009-07-03 07:48:00,1.5194,1.5196,1.5194,1.5196,13000000.0
2009-07-03 07:49:00,1.5196,1.51965,1.5193,1.5194,54600000.0
2009-07-03 07:50:00,1.51935,1.51935,1.51895,1.51895,87400000.0
2009-07-03 07:51:00,1.5191,1.5193,1.5189,1.51905,145200000.0
2009-07-03 07:52:00,1.51905,1.51905,1.519,1.519,64800000.0
2009-07-03 07:53:00,1.519,1.5191,1.51895,1.51905,294600000.0
2009-07-03 07:54:00,1.51905,1.51905,1.51905,1.51905,34000000.0
2009-07-03 07:55:00,1.51905,1.51905,1.519,1.519,125000000.0
2009-07-03 07:56:00,1.519,1.51905,1.519,1.51905,27400000.0
2009-07-03 07:57:00,1.51905,1.51905,1.51895,1.51895,42200000.0
2009-07-03 07:58:00,1.51895,1.519,1.51845,1.5186,344000000.0
2009-07-03 07:59:00,1.5186,1.5186,1.5178,1.51805,343600000.0
2009-07-03 08:00:00,1.51805,1.51855,1.5179,1.51845,202200000.0
2009-07-03 08:01:00,1.51845,1.5185,1.51835,1.51835,68800000.0
2009-07-03 08:02:00,1.51845,1.51905,1.51845,1.51905,259600000.0
2009-07-03 08:03:00,1.51905,1.5192,1.51905,1.51905,199600000.0
2009-07-03 08:04:00,1.51905,1.5192,1.519,1.51915,204400000.0
2009-07-03 08:05:00,1.51915,1.51945,1.51905,1.51915,361600000.0
2009-07-03 08:06:00,1.51915,1.51945,1.51905,1.5191,567000000.0
2009-07-03 08:07:00,1.51905,1.5191,1.51885,1.519,487200000.0
2009-07-03 08:08:00,1.51905,1.51905,1.51855,1.51875,397400000.0
2009-07-03 08:09:00,1.51875,1.51905,1.51875,1.51895,391600000.0
2009-07-03 08:10:00,1.51895,1.519,1.51875,1.5188,289800000.0
2009-07-03 08:11:00,1.51885,1.51915,1.51885,1.51905,246600000.0
2009-07-03 08:12:00,1.519,1.519,1.51895,1.519,80400000.0
2009-07-03 08:13:00,1.519,1.519,1.51895,1.519,227200000.0
2009-07-03 08:14:00,1.519,1.5193,1.51895,1.51895,492400001.0
2009-07-03 08:15:00,1.51895,1.51905,1.5188,1.519,384400002.0
2009-07-03 08:16:00,1.519,1.5193,1.5189,1.51905,210600000.0
2009-07-03 08:17:00,1.51895,1.51915,1.5188,1.51885,192600000.0
2009-07-03 08:18:00,1.5189,1.5189,1.51855,1.5186,109800000.0
2009-07-03 08:19:00,1.51855,1.51895,1.51845,1.51855,106200000.0
2009-07-03 08:20:00,1.51855,1.51895,1.5185,1.51895,195000000.0
2009-07-03 08:21:00,1.51895,1.51905,1.5187,1.5188,114600000.0
2009-07-03 08:22:00,1.5188,1.519,1.5188,1.51885,59600000.0
2009-07-03 08:23:00,1.51885,1.5189,1.51875,1.51875,29200000.0
2009-07-03 08:24:00,1.5188,1.5191,1.5187,1.51895,88000000.0
2009-07-03 08:25:00,1.51895,1.519,1.5187,1.51885,117600000.0
2009-07-03 08:26:00,1.51885,1.51915,1.51885,1.5191,85800000.0
2009-07-03 08:27:00,1.5191,1.51935,1.5191,1.5191,238000000.0
2009-07-03 08:28:00,1.5191,1.51935,1.5191,1.51925,313000000.0
2009-07-03 08:29:00,1.51935,1.51935,1.51895,1.5191,215800000.0
2009-07-03 08:30:00,1.51905,1.5191,1.5188,1.519,103200000.0
2009-07-03 08:31:00,1.519,1.51915,1.51885,1.5189,157200000.0
2009-07-03 08:32:00,1.51895,1.5191,1.5188,1.5191,174400000.0
2009-07-03 08:33:00,1.51905,1.5191,1.51855,1.5187,264700000.0
2009-07-03 08:34:00,1.51865,1.5188,1.51855,1.51865,274000000.0
2009-07-03 08:35:00,1.51875,1.5191,1.51875,1.51905,212600000.0
2009-07-03 08:36:00,1.51905,1.51915,1.51885,1.51905,275000000.0
2009-07-03 08:37:00,1.51905,1.51915,1.519,1.51905,201000000.0
2009-07-03 08:38:00,1.51905,1.5191,1.51895,1.51895,129600000.0
2009-07-03 08:39:00,1.519,1.51905,1.5189,1.5189,81800000.0
2009-07-03 08:40:00,1.5189,1.519,1.5188,1.5188,132600000.0
2009-07-03 08:41:00,1.5188,1.51885,1.5185,1.5185,225000000.0
2009-07-03 08:42:00,1.5186,1.5189,1.5186,1.51875,142000000.0
2009-07-03 08:43:00,1.5187,1.51885,1.5186,1.5188,337800001.0
2009-07-03 08:44:00,1.5188,1.51915,1.51875,1.51905,466600000.0
2009-07-03 08:45:00,1.51915,1.5193,1.5191,1.51915,366800000.0
2009-07-03 08:46:00,1.5192,1.5192,1.5191,1.5192,50400000.0
2009-07-03 08:47:00,1.5192,1.5192,1.5189,1.5189,66600000.0
2009-07-03 08:48:00,1.519,1.5191,1.5188,1.5188,361200000.0
2009-07-03 08:49:00,1.51875,1.5188,1.5187,1.5187,45400000.0
2009-07-03 08:50:00,1.5187,1.5189,1.5186,1.5187,195400000.0
2009-07-03 08:51:00,1.5187,1.5187,1.51845,1.51855,120300000.0
2009-07-03 08:52:00,1.51865,1.51865,1.51835,1.5184,155400000.0
2009-07-03 08:53:00,1.51855,1.51865,1.5184,1.51865,118200000.0
2009-07-03 08:54:00,1.51865,1.5189,1.51865,1.51885,161800000.0
2009-07-03 08:55:00,1.5189,1.519,1.5187,1.5189,294200000.0
2009-07-03 08:56:00,1.5192,1.5192,1.51865,1.51915,363800000.0
2009-07-03 08:57:00,1.51915,1.5193,1.5191,1.51915,447200000.0
2009-07-03 08:58:00,1.51915,1.5195,1.5191,1.51925,417200000.0
2009-07-03 08:59:00,1.51925,1.5193,1.5192,1.5192,119600000.0
2009-07-03 09:00:00,1.51915,1.51925,1.519,1.519,203000000.0
2009-07-03 09:01:00,1.5192,1.5193,1.51905,1.5192,157600001.0
2009-07-03 09:02:00,1.51915,1.5193,1.519,1.51905,297400000.0
2009-07-03 09:03:00,1.51905,1.51935,1.519,1.5191,139200000.0
2009-07-03 09:04:00,1.5191,1.5191,1.51875,1.5188,105000000.0
2009-07-03 09:05:00,1.5188,1.5189,1.5188,1.5188,41400000.0
2009-07-03 09:06:00,1.51885,1.51885,1.51865,1.5187,158800000.0
2009-07-03 09:07:00,1.51865,1.51875,1.5186,1.51875,171600000.0
2009-07-03 09:08:00,1.51875,1.51885,1.5187,1.51875,150200000.0
2009-07-03 09:09:00,1.51875,1.51875,1.51875,1.51875,26000000.0
2009-07-03 09:10:00,1.51875,1.51875,1.5186,1.51865,107200000.0
2009-07-03 09:11:00,1.51865,1.5187,1.51845,1.51855,130800000.0
2009-07-03 09:12:00,1.5185,1.51855,1.5182,1.5184,218000000.0
2009-07-03 09:13:00,1.51845,1.51845,1.5183,1.5184,174400000.0
2009-07-03 09:14:00,1.5184,1.5186,1.51835,1.5186,234000000.0
2009-07-03 09:15:00,1.5185,1.5186,1.51835,1.5185,147000000.0
2009-07-03 09:16:00,1.51835,1.5186,1.51835,1.5186,68400000.0
2009-07-03 09:17:00,1.51865,1.51885,1.5186,1.5188,97200000.0
2009-07-03 09:18:00,1.5188,1.51895,1.5186,1.51885,281000000.0
2009-07-03 09:19:00,1.51885,1.5191,1.51875,1.51895,267200000.0
2009-07-03 09:20:00,1.51895,1.51905,1.5188,1.51885,197200000.0
2009-07-03 09:21:00,1.51885,1.519,1.5188,1.519,82000000.0
2009-07-03 09:22:00,1.519,1.51905,1.51895,1.519,81800000.0
2009-07-03 09:23:00,1.519,1.5191,1.519,1.5191,90800000.0
2009-07-03 09:24:00,1.51915,1.51915,1.5189,1.519,48600000.0
2009-07-03 09:25:00,1.519,1.519,1.5189,1.519,114200000.0
2009-07-03 09:26:00,1.51895,1.519,1.51885,1.51885,58600000.0
2009-07-03 09:27:00,1.51885,1.5189,1.5188,1.5189,52400000.0
2009-07-03 09:28:00,1.5188,1.5191,1.5187,1.5189,186800000.0
2009-07-03 09:29:00,1.519,1.519,1.5187,1.5187,82400000.0
2009-07-03 09:30:00,1.51875,1.5188,1.5187,1.51875,74400000.0
2009-07-03 09:31:00,1.51875,1.5189,1.5187,1.5189,130600000.0
2009-07-03 09:32:00,1.5189,1.51895,1.5189,1.5189,31000000.0
2009-07-03 09:33:00,1.519,1.519,1.51885,1.519,52800000.0
2009-07-03 09:34:00,1.519,1.51905,1.519,1.51905,64000000.0
2009-07-03 09:35:00,1.51905,1.51905,1.51865,1.51885,162900000.0
2009-07-03 09:36:00,1.51885,1.51905,1.51885,1.519,181600000.0
2009-07-03 09:37:00,1.519,1.519,1.5187,1.5187,134800000.0
2009-07-03 09:38:00,1.51885,1.51915,1.51875,1.51875,120600000.0
2009-07-03 09:39:00,1.51875,1.51885,1.51875,1.5188,144600000.0
2009-07-03 09:40:00,1.5188,1.5188,1.5187,1.5187,33600000.0
2009-07-03 09:41:00,1.51865,1.5188,1.51865,1.51875,85400000.0
2009-07-03 09:42:00,1.5188,1.5188,1.5186,1.5187,165200000.0
2009-07-03 09:43:00,1.5187,1.51875,1.5183,1.5183,248400000.0
2009-07-03 09:44:00,1.5183,1.5186,1.51825,1.5185,234600000.0
2009-07-03 09:45:00,1.51845,1.5191,1.51845,1.519,234600000.0
2009-07-03 09:46:00,1.51905,1.51915,1.519,1.51915,239000000.0
2009-07-03 09:47:00,1.51915,1.51955,1.51915,1.5193,179800000.0
2009-07-03 09:48:00,1.5193,1.51935,1.51905,1.5191,323000000.0
2009-07-03 09:49:00,1.51915,1.51935,1.5191,1.51925,135000000.0
2009-07-03 09:50:00,1.51925,1.51935,1.51925,1.5193,73200000.0
2009-07-03 09:51:00,1.5193,1.51965,1.5192,1.51955,305700000.0
2009-07-03 09:52:00,1.51955,1.5196,1.5193,1.5196,238200000.0
2009-07-03 09:53:00,1.5196,1.5196,1.51925,1.51925,141600000.0
2009-07-03 09:54:00,1.51925,1.5196,1.5192,1.51935,156600000.0
2009-07-03 09:55:00,1.5194,1.51965,1.5194,1.51945,443200000.0
2009-07-03 09:56:00,1.51945,1.51945,1.51935,1.51935,205200000.0
2009-07-03 09:57:00,1.51935,1.51955,1.51935,1.51945,297800000.0
2009-07-03 09:58:00,1.5195,1.51955,1.5194,1.5195,135400000.0
2009-07-03 09:59:00,1.5195,1.5196,1.51935,1.5196,158200000.0
2009-07-03 10:00:00,1.51955,1.51965,1.5195,1.51955,92400000.0
2009-07-03 10:01:00,1.51955,1.51965,1.5195,1.51955,201200000.0
2009-07-03 10:02:00,1.51955,1.5196,1.5195,1.51955,139600000.0
2009-07-03 10:03:00,1.5195,1.5195,1.5195,1.5195,63000000.0
2009-07-03 10:04:00,1.51945,1.5196,1.5194,1.5195,152200000.0
2009-07-03 10:05:00,1.51955,1.5196,1.5195,1.5195,190400000.0
2009-07-03 10:06:00,1.5195,1.51965,1.51945,1.5195,155400000.0
2009-07-03 10:07:00,1.5195,1.51955,1.51945,1.5195,93200000.0
2009-07-03 10:08:00,1.5195,1.51965,1.51945,1.51955,825900000.0
2009-07-03 10:09:00,1.51955,1.51955,1.5195,1.51955,646200000.0
2009-07-03 10:10:00,1.51955,1.51965,1.5195,1.51955,535400000.0
2009-07-03 10:11:00,1.51955,1.5196,1.51955,1.51955,898800000.0
2009-07-03 10:12:00,1.51955,1.51975,1.5195,1.5197,661600000.0
2009-07-03 10:13:00,1.5197,1.51995,1.5197,1.51975,330300000.0
2009-07-03 10:14:00,1.51975,1.5202,1.51975,1.52015,244000000.0
2009-07-03 10:15:00,1.52015,1.5203,1.51985,1.5199,298600000.0
2009-07-03 10:16:00,1.52,1.52,1.51975,1.5198,202200000.0
2009-07-03 10:17:00,1.5198,1.5199,1.51975,1.51985,140200000.0
2009-07-03 10:18:00,1.5199,1.5203,1.51985,1.52005,371600001.0
2009-07-03 10:19:00,1.52005,1.5201,1.52,1.5201,189000000.0
2009-07-03 10:20:00,1.52015,1.52015,1.51995,1.52005,327400000.0
2009-07-03 10:21:00,1.52005,1.5203,1.51995,1.5201,525200000.0
2009-07-03 10:22:00,1.5202,1.5203,1.51995,1.5202,778799996.0
2009-07-03 10:23:00,1.5203,1.5204,1.5202,1.52035,694600000.0
2009-07-03 10:24:00,1.52035,1.5207,1.5203,1.5205,490200002.0
2009-07-03 10:25:00,1.5205,1.5206,1.52015,1.5206,562000000.0
2009-07-03 10:26:00,1.5205,1.5206,1.5201,1.52015,315600000.0
2009-07-03 10:27:00,1.5202,1.52045,1.5201,1.52045,123200000.0
2009-07-03 10:28:00,1.52045,1.5205,1.52025,1.5205,266399998.0
2009-07-03 10:29:00,1.52045,1.52055,1.5204,1.5205,199200000.0
2009-07-03 10:30:00,1.52055,1.5206,1.52015,1.5202,184400000.0
2009-07-03 10:31:00,1.5202,1.5203,1.5201,1.52015,325800000.0
2009-07-03 10:32:00,1.52015,1.5202,1.5201,1.5202,71400000.0
2009-07-03 10:33:00,1.52015,1.5206,1.52015,1.5203,296900000.0
2009-07-03 10:34:00,1.52025,1.52035,1.5202,1.5203,631400000.0
2009-07-03 10:35:00,1.5203,1.5204,1.5201,1.52015,452399999.0
2009-07-03 10:36:00,1.5202,1.52025,1.5201,1.5202,137800000.0
2009-07-03 10:37:00,1.5202,1.5203,1.5202,1.52025,65800000.0
2009-07-03 10:38:00,1.52025,1.5203,1.5201,1.5203,146200000.0
2009-07-03 10:39:00,1.52035,1.5205,1.5203,1.52045,111800000.0
2009-07-03 10:40:00,1.52045,1.52065,1.52045,1.5205,427599999.0
2009-07-03 10:41:00,1.5205,1.52065,1.52035,1.52035,399000000.0
2009-07-03 10:42:00,1.52035,1.52035,1.5201,1.52015,242800000.0
2009-07-03 10:43:00,1.52015,1.5204,1.52015,1.5204,225800000.0
2009-07-03 10:44:00,1.52045,1.5205,1.52035,1.5205,169400000.0
2009-07-03 10:45:00,1.52045,1.5205,1.52035,1.52045,104000000.0
2009-07-03 10:46:00,1.5204,1.52045,1.52035,1.52035,309000000.0
2009-07-03 10:47:00,1.52035,1.5206,1.52035,1.5206,243800000.0
2009-07-03 10:48:00,1.5206,1.5206,1.52025,1.52025,109000000.0
2009-07-03 10:49:00,1.52025,1.52045,1.52025,1.52045,370600001.0
2009-07-03 10:50:00,1.52045,1.52045,1.52025,1.52025,152000000.0
2009-07-03 10:51:00,1.52025,1.52025,1.5201,1.5202,156000001.0
2009-07-03 10:52:00,1.52015,1.52025,1.5201,1.52015,453800001.0
2009-07-03 10:53:00,1.52015,1.5202,1.5201,1.5201,297800003.0
2009-07-03 10:54:00,1.5201,1.52025,1.5201,1.52015,271600000.0
2009-07-03 10:55:00,1.52015,1.5202,1.5201,1.52015,111000000.0
2009-07-03 10:56:00,1.52015,1.52025,1.52015,1.5202,13400000.0
2009-07-03 10:57:00,1.52025,1.52025,1.52015,1.5202,31600000.0
2009-07-03 10:58:00,1.52015,1.5202,1.5201,1.52015,75000000.0
2009-07-03 10:59:00,1.5201,1.5203,1.5201,1.5201,201600000.0
2009-07-03 11:00:00,1.52015,1.5202,1.51985,1.5199,227000001.0
2009-07-03 11:01:00,1.51995,1.52005,1.5198,1.5199,120200000.0
2009-07-03 11:02:00,1.51985,1.52005,1.51985,1.52005,47200000.0
2009-07-03 11:03:00,1.52005,1.5201,1.5199,1.52005,49700000.0
2009-07-03 11:04:00,1.52005,1.5201,1.51975,1.51985,18000000.0
2009-07-03 11:05:00,1.51985,1.52035,1.51985,1.5202,151200000.0
2009-07-03 11:06:00,1.52015,1.5203,1.52015,1.5203,135400000.0
2009-07-03 11:07:00,1.5203,1.5205,1.5202,1.52045,156400000.0
2009-07-03 11:08:00,1.52045,1.5205,1.5203,1.5205,206200000.0
2009-07-03 11:09:00,1.5205,1.52065,1.5204,1.5206,98400000.0
2009-07-03 11:10:00,1.5206,1.52065,1.5205,1.52055,111000000.0
2009-07-03 11:11:00,1.5206,1.5207,1.5205,1.52055,296800000.0
2009-07-03 11:12:00,1.5206,1.52065,1.5206,1.52065,157200000.0
2009-07-03 11:13:00,1.52065,1.52065,1.5206,1.5206,83200000.0
2009-07-03 11:14:00,1.5206,1.52065,1.5205,1.5206,136200000.0
2009-07-03 11:15:00,1.5206,1.52065,1.52045,1.52065,108000000.0
2009-07-03 11:16:00,1.5206,1.52065,1.52055,1.52065,126400000.0
2009-07-03 11:17:00,1.5206,1.52065,1.52055,1.5206,59800000.0
2009-07-03 11:18:00,1.5206,1.52065,1.5205,1.52065,106800000.0
2009-07-03 11:19:00,1.52065,1.52075,1.52055,1.5207,196200000.0
2009-07-03 11:20:00,1.5207,1.5208,1.5206,1.5208,284400000.0
2009-07-03 11:21:00,1.52085,1.5211,1.5208,1.521,317000000.0
2009-07-03 11:22:00,1.521,1.5212,1.521,1.52105,202800001.0
2009-07-03 11:23:00,1.52105,1.52105,1.5209,1.52105,145400000.0
2009-07-03 11:24:00,1.52105,1.52105,1.52095,1.52095,45800000.0
2009-07-03 11:25:00,1.52095,1.52105,1.52085,1.5209,154400000.0
2009-07-03 11:26:00,1.5209,1.52105,1.5209,1.5209,121600000.0
2009-07-03 11:27:00,1.52085,1.5209,1.52085,1.5209,90000000.0
2009-07-03 11:28:00,1.5209,1.521,1.5208,1.52085,162800001.0
2009-07-03 11:29:00,1.52085,1.52095,1.5207,1.5207,171600000.0
2009-07-03 11:30:00,1.5207,1.52095,1.52065,1.52075,366800000.0
2009-07-03 11:31:00,1.5209,1.52095,1.5207,1.5209,99400000.0
2009-07-03 11:32:00,1.5209,1.5209,1.5207,1.5209,93200000.0
2009-07-03 11:33:00,1.5209,1.52095,1.5207,1.5207,53200000.0
2009-07-03 11:34:00,1.5207,1.52095,1.52065,1.52075,268400000.0
2009-07-03 11:35:00,1.52075,1.52095,1.5207,1.5207,184400000.0
2009-07-03 11:36:00,1.52075,1.5209,1.5207,1.5209,317200000.0
2009-07-03 11:37:00,1.52095,1.52095,1.52065,1.52075,227800000.0
2009-07-03 11:38:00,1.5207,1.5208,1.52065,1.52075,159399999.0
2009-07-03 11:39:00,1.5207,1.52075,1.5207,1.5207,11600000.0
2009-07-03 11:40:00,1.5207,1.52075,1.5207,1.5207,12800000.0
2009-07-03 11:41:00,1.5207,1.5208,1.5206,1.5206,266599998.0
2009-07-03 11:42:00,1.5206,1.52075,1.5206,1.52075,84400000.0
2009-07-03 11:43:00,1.52075,1.52075,1.5206,1.5206,56000000.0
2009-07-03 11:44:00,1.5206,1.5207,1.5206,1.5207,188200000.0
2009-07-03 11:45:00,1.5207,1.5207,1.5204,1.5206,393600000.0
2009-07-03 11:46:00,1.5206,1.52075,1.5204,1.52045,218400000.0
2009-07-03 11:47:00,1.5205,1.52055,1.52045,1.52045,127200000.0
2009-07-03 11:48:00,1.5205,1.5205,1.5203,1.5203,104600000.0
2009-07-03 11:49:00,1.5203,1.5216,1.5201,1.52125,369100001.0
2009-07-03 11:50:00,1.5212,1.52385,1.52085,1.5238,521200001.0
2009-07-03 11:51:00,1.5237,1.52445,1.5222,1.52445,592500001.0
2009-07-03 11:52:00,1.52455,1.5249,1.5232,1.5238,369600001.0
2009-07-03 11:53:00,1.5238,1.524,1.5231,1.52335,329560000.0
2009-07-03 11:54:00,1.52335,1.5237,1.5231,1.5236,333900000.0
2009-07-03 11:55:00,1.5235,1.52365,1.52305,1.52355,294040000.0
2009-07-03 11:56:00,1.5236,1.5236,1.5226,1.5226,134990000.0
2009-07-03 11:57:00,1.52255,1.5226,1.52225,1.5225,229400000.0
2009-07-03 11:58:00,1.52265,1.5228,1.5215,1.5217,159799999.0
2009-07-03 11:59:00,1.5217,1.5224,1.5216,1.5222,215700001.0
2009-07-03 12:00:00,1.5222,1.52265,1.52215,1.52255,171100000.0
2009-07-03 12:01:00,1.5226,1.52265,1.5225,1.5226,84800000.0
2009-07-03 12:02:00,1.5226,1.52295,1.5226,1.52295,77600000.0
2009-07-03 12:03:00,1.5229,1.5234,1.5229,1.52335,91000000.0
2009-07-03 12:04:00,1.52335,1.52335,1.52325,1.52325,106000001.0
2009-07-03 12:05:00,1.5233,1.5234,1.52325,1.5233,139000002.0
2009-07-03 12:06:00,1.52335,1.52365,1.5233,1.5236,150700002.0
2009-07-03 12:07:00,1.5236,1.5238,1.5233,1.5234,135600000.0
2009-07-03 12:08:00,1.5233,1.5234,1.5232,1.5234,122400000.0
2009-07-03 12:09:00,1.52345,1.52365,1.5233,1.5236,438599995.0
2009-07-03 12:10:00,1.5235,1.5235,1.5228,1.52305,610800005.0
2009-07-03 12:11:00,1.5232,1.5232,1.52265,1.5228,153300000.0
2009-07-03 12:12:00,1.5228,1.523,1.5226,1.5229,151199999.0
2009-07-03 12:13:00,1.5229,1.5229,1.5224,1.5226,251300000.0
2009-07-03 12:14:00,1.5226,1.52275,1.5225,1.5226,140000000.0
2009-07-03 12:15:00,1.5227,1.52275,1.5224,1.52265,137000000.0
2009-07-03 12:16:00,1.52265,1.5228,1.52255,1.5227,57000000.0
2009-07-03 12:17:00,1.5227,1.52275,1.52245,1.5226,210400000.0
2009-07-03 12:18:00,1.5226,1.5227,1.5225,1.5226,117600000.0
2009-07-03 12:19:00,1.52255,1.5227,1.5222,1.5223,270800000.0
2009-07-03 12:20:00,1.5223,1.5223,1.522,1.522,135000000.0
2009-07-03 12:21:00,1.5221,1.52225,1.5221,1.5222,84400000.0
2009-07-03 12:22:00,1.5222,1.5222,1.5222,1.5222,12000000.0
2009-07-03 12:23:00,1.5222,1.5223,1.5222,1.5222,102200000.0
2009-07-03 12:24:00,1.5222,1.5222,1.5222,1.5222,30200000.0
2009-07-03 12:25:00,1.5222,1.5224,1.5222,1.5223,93800000.0
2009-07-03 12:26:00,1.5223,1.52245,1.5223,1.52245,91400000.0
2009-07-03 12:27:00,1.5224,1.52245,1.5223,1.52235,96600000.0
2009-07-03 12:28:00,1.52245,1.5227,1.52235,1.5225,107900000.0
2009-07-03 12:29:00,1.5225,1.52265,1.52225,1.5223,144800000.0
2009-07-03 12:30:00,1.52235,1.5224,1.52185,1.52195,204000000.0
2009-07-03 12:31:00,1.5221,1.52215,1.52195,1.5221,66400000.0
2009-07-03 12:32:00,1.52205,1.52215,1.52195,1.5221,80000000.0
2009-07-03 12:33:00,1.5221,1.5222,1.5221,1.52215,37200000.0
2009-07-03 12:34:00,1.52215,1.52215,1.52165,1.5217,210200000.0
2009-07-03 12:35:00,1.5217,1.5225,1.5217,1.5224,301200003.0
2009-07-03 12:36:00,1.5224,1.5226,1.5221,1.5222,237800000.0
2009-07-03 12:37:00,1.5222,1.5225,1.522,1.5222,249200000.0
2009-07-03 12:38:00,1.5222,1.52235,1.52165,1.5219,112800000.0
2009-07-03 12:39:00,1.5219,1.522,1.5217,1.522,131600000.0
2009-07-03 12:40:00,1.52205,1.52215,1.522,1.52205,68000000.0
2009-07-03 12:41:00,1.522,1.52215,1.52175,1.5218,121000000.0
2009-07-03 12:42:00,1.5218,1.52205,1.5216,1.52205,149600000.0
2009-07-03 12:43:00,1.52205,1.52235,1.52205,1.52235,170000000.0
2009-07-03 12:44:00,1.52235,1.5224,1.52235,1.5224,90000000.0
2009-07-03 12:45:00,1.5224,1.52275,1.52235,1.52265,183200000.0
2009-07-03 12:46:00,1.52265,1.52275,1.52265,1.5227,47000000.0
2009-07-03 12:47:00,1.5227,1.5228,1.5225,1.5226,285400000.0
2009-07-03 12:48:00,1.52265,1.52265,1.52255,1.52255,26200000.0
2009-07-03 12:49:00,1.52275,1.52305,1.52275,1.52295,109600000.0
2009-07-03 12:50:00,1.52295,1.523,1.52285,1.5229,101800000.0
2009-07-03 12:51:00,1.52285,1.523,1.52275,1.52275,128800000.0
2009-07-03 12:52:00,1.52275,1.52295,1.5227,1.5227,160800000.0
2009-07-03 12:53:00,1.5228,1.52295,1.52265,1.52275,113400000.0
2009-07-03 12:54:00,1.52275,1.52285,1.52275,1.5228,58800000.0
2009-07-03 12:55:00,1.52275,1.5229,1.5227,1.52275,87000000.0
2009-07-03 12:56:00,1.52275,1.52295,1.5227,1.52285,153000000.0
2009-07-03 12:57:00,1.5228,1.5228,1.5225,1.52255,180210000.0
2009-07-03 12:58:00,1.5225,1.52265,1.5225,1.52265,120400000.0
2009-07-03 12:59:00,1.52265,1.5232,1.52235,1.5225,233600000.0
2009-07-03 13:00:00,1.5227,1.52275,1.5217,1.5223,324999999.0
2009-07-03 13:01:00,1.5223,1.52245,1.52205,1.52235,151100000.0
2009-07-03 13:02:00,1.52245,1.5228,1.52245,1.5228,77000000.0
2009-07-03 13:03:00,1.5226,1.5228,1.5225,1.5228,48000000.0
2009-07-03 13:04:00,1.5226,1.5226,1.5225,1.5226,50800000.0
2009-07-03 13:05:00,1.5226,1.5227,1.5226,1.5227,49400000.0
2009-07-03 13:06:00,1.5227,1.5227,1.52255,1.52255,53400000.0
2009-07-03 13:07:00,1.5225,1.52265,1.5225,1.52255,35600000.0
2009-07-03 13:08:00,1.5225,1.5226,1.5225,1.5226,29600000.0
2009-07-03 13:09:00,1.52265,1.52265,1.5225,1.5226,128800000.0
2009-07-03 13:10:00,1.5226,1.5226,1.5225,1.52255,84200000.0
2009-07-03 13:11:00,1.5225,1.52255,1.5225,1.5225,73200000.0
2009-07-03 13:12:00,1.5225,1.52255,1.5225,1.52255,43600000.0
2009-07-03 13:13:00,1.52255,1.52255,1.52255,1.52255,10200000.0
2009-07-03 13:14:00,1.52255,1.52255,1.5224,1.5224,104800000.0
2009-07-03 13:15:00,1.52245,1.5226,1.5224,1.5225,222000000.0
2009-07-03 13:16:00,1.52255,1.5228,1.52245,1.5228,257800003.0
2009-07-03 13:17:00,1.5228,1.5228,1.5228,1.5228,101200000.0
2009-07-03 13:18:00,1.5228,1.52285,1.5228,1.52285,182400000.0
2009-07-03 13:19:00,1.52285,1.523,1.5226,1.5228,86200000.0
2009-07-03 13:20:00,1.52295,1.52295,1.5228,1.5229,279400003.0
2009-07-03 13:21:00,1.5229,1.5229,1.5229,1.5229,91000000.0
2009-07-03 13:22:00,1.5229,1.523,1.5229,1.52295,313400000.0
2009-07-03 13:23:00,1.523,1.5231,1.523,1.5231,289400000.0
2009-07-03 13:24:00,1.5231,1.5232,1.5228,1.52295,308800001.0
2009-07-03 13:25:00,1.5229,1.5229,1.52265,1.5228,265000000.0
2009-07-03 13:26:00,1.52285,1.52285,1.5225,1.52265,221800000.0
2009-07-03 13:27:00,1.5226,1.5229,1.52255,1.52255,117700000.0
2009-07-03 13:28:00,1.52255,1.5227,1.5224,1.5225,176000000.0
2009-07-03 13:29:00,1.5225,1.5225,1.52225,1.52225,76600000.0
2009-07-03 13:30:00,1.52225,1.5224,1.5222,1.52225,237400000.0
2009-07-03 13:31:00,1.5223,1.5227,1.5222,1.52265,119400000.0
2009-07-03 13:32:00,1.52265,1.5229,1.52265,1.5229,101400000.0
2009-07-03 13:33:00,1.523,1.52315,1.5228,1.52295,117400000.0
2009-07-03 13:34:00,1.52295,1.52305,1.52285,1.52295,41600000.0
2009-07-03 13:35:00,1.52295,1.52305,1.5228,1.5228,113400000.0
2009-07-03 13:36:00,1.5229,1.523,1.5228,1.5229,171000000.0
2009-07-03 13:37:00,1.52285,1.5231,1.5226,1.5227,195000000.0
2009-07-03 13:38:00,1.5227,1.5228,1.5226,1.52275,132800000.0
2009-07-03 13:39:00,1.5227,1.5228,1.5225,1.5225,100800000.0
2009-07-03 13:40:00,1.5225,1.5226,1.52235,1.5224,232700000.0
2009-07-03 13:41:00,1.5225,1.5226,1.5222,1.5226,373599997.0
2009-07-03 13:42:00,1.52265,1.52265,1.5225,1.52255,202400000.0
2009-07-03 13:43:00,1.52255,1.5226,1.5225,1.5225,187000000.0
2009-07-03 13:44:00,1.5225,1.52265,1.5225,1.5225,186600000.0
2009-07-03 13:45:00,1.5225,1.5227,1.5225,1.5226,105800000.0
2009-07-03 13:46:00,1.5225,1.5231,1.5225,1.5227,158200000.0
2009-07-03 13:47:00,1.5228,1.5229,1.5227,1.52275,54400000.0
2009-07-03 13:48:00,1.52275,1.5228,1.52265,1.5228,127399999.0
2009-07-03 13:49:00,1.5228,1.523,1.5228,1.523,195600000.0
2009-07-03 13:50:00,1.523,1.523,1.52245,1.5225,264000000.0
2009-07-03 13:51:00,1.52255,1.5226,1.5225,1.5225,197400000.0
2009-07-03 13:52:00,1.5225,1.5226,1.52245,1.5225,226400000.0
2009-07-03 13:53:00,1.5225,1.5225,1.5224,1.5225,150400000.0
2009-07-03 13:54:00,1.5225,1.5225,1.5225,1.5225,99000000.0
2009-07-03 13:55:00,1.5225,1.52255,1.5225,1.52255,129200000.0
2009-07-03 13:56:00,1.5225,1.5225,1.5222,1.5224,191600000.0
2009-07-03 13:57:00,1.5224,1.5225,1.5224,1.5225,75310000.0
2009-07-03 13:58:00,1.52245,1.5225,1.5224,1.5224,102000000.0
2009-07-03 13:59:00,1.52245,1.52245,1.52215,1.5222,74800000.0
2009-07-03 14:00:00,1.5222,1.5224,1.52215,1.5224,104600000.0
2009-07-03 14:01:00,1.5224,1.52255,1.5224,1.52255,107400000.0
2009-07-03 14:02:00,1.5225,1.52255,1.5225,1.5225,28800000.0
2009-07-03 14:03:00,1.52241,1.52245,1.52228,1.52231,636600000.0
2009-07-03 14:04:00,1.5224,1.5224,1.5224,1.5224,13600000.0
2009-07-03 14:05:00,1.5224,1.5224,1.5224,1.5224,2600000.0
2009-07-03 14:06:00,1.52255,1.5227,1.52255,1.52265,287600004.0
2009-07-03 14:07:00,1.5226,1.52265,1.52255,1.52255,47000000.0
2009-07-03 14:08:00,1.5226,1.5226,1.5226,1.5226,50800000.0
2009-07-03 14:09:00,1.5226,1.5226,1.52255,1.5226,366599987.0
2009-07-03 14:10:00,1.5226,1.5226,1.52255,1.52255,390400000.0
2009-07-03 14:11:00,1.52255,1.5226,1.5224,1.52245,406400000.0
2009-07-03 14:12:00,1.52245,1.5226,1.5224,1.52255,207400000.0
2009-07-03 14:13:00,1.52255,1.5226,1.5223,1.5226,208200000.0
2009-07-03 14:14:00,1.5226,1.5229,1.5225,1.5227,235040000.0
2009-07-03 14:15:00,1.5228,1.5231,1.5224,1.5231,289900000.0
2009-07-03 14:16:00,1.52305,1.5231,1.523,1.5231,80800000.0
2009-07-03 14:17:00,1.5231,1.5231,1.52285,1.52285,167600000.0
2009-07-03 14:18:00,1.52285,1.52305,1.52285,1.52305,89200000.0
2009-07-03 14:19:00,1.523,1.52305,1.52295,1.52305,67800000.0
2009-07-03 14:20:00,1.523,1.5231,1.523,1.5231,158200000.0
2009-07-03 14:21:00,1.52305,1.5235,1.52305,1.5235,296800000.0
2009-07-03 14:22:00,1.5235,1.5236,1.5235,1.5236,143600000.0
2009-07-03 14:23:00,1.5236,1.5236,1.52335,1.52335,118400000.0
2009-07-03 14:24:00,1.52335,1.5234,1.5233,1.52335,76600000.0
2009-07-03 14:25:00,1.52335,1.52335,1.52305,1.5231,99400000.0
2009-07-03 14:26:00,1.5231,1.5231,1.52305,1.5231,65000000.0
2009-07-03 14:27:00,1.5231,1.52315,1.523,1.5231,147400000.0
2009-07-03 14:28:00,1.5231,1.5232,1.5231,1.52315,133600000.0
2009-07-03 14:29:00,1.5232,1.52325,1.5231,1.52315,36700000.0
2009-07-03 14:30:00,1.52315,1.52315,1.52305,1.5231,32800000.0
2009-07-03 14:31:00,1.5231,1.52315,1.5231,1.5231,179800000.0
2009-07-03 14:32:00,1.5231,1.52315,1.5231,1.5231,79000000.0
2009-07-03 14:33:00,1.5231,1.5231,1.52295,1.5231,115400000.0
2009-07-03 14:34:00,1.5231,1.52315,1.523,1.52305,44600000.0
2009-07-03 14:35:00,1.52315,1.52315,1.52265,1.52265,261600000.0
2009-07-03 14:36:00,1.52265,1.5228,1.5226,1.5226,114600000.0
2009-07-03 14:37:00,1.5226,1.52265,1.5223,1.52265,105900000.0
2009-07-03 14:38:00,1.52265,1.5228,1.52225,1.5226,64000000.0
2009-07-03 14:39:00,1.52255,1.5226,1.5223,1.5226,154010000.0
2009-07-03 14:40:00,1.52265,1.5228,1.52255,1.52265,44000000.0
2009-07-03 14:41:00,1.52265,1.52285,1.52265,1.52275,40400000.0
2009-07-03 14:42:00,1.52275,1.5228,1.52265,1.52265,8200000.0
2009-07-03 14:43:00,1.52265,1.52295,1.5226,1.52295,18600000.0
2009-07-03 14:44:00,1.523,1.523,1.5229,1.5229,2600000.0
2009-07-03 14:45:00,1.52295,1.52295,1.52275,1.52275,33400000.0
2009-07-03 14:46:00,1.52275,1.5229,1.52275,1.5228,39200000.0
2009-07-03 14:47:00,1.52275,1.52275,1.52245,1.52245,11200000.0
2009-07-03 14:48:00,1.52245,1.52255,1.52245,1.52245,17000000.0
2009-07-03 14:49:00,1.52245,1.5228,1.52245,1.52245,62500000.0
2009-07-03 14:50:00,1.52205,1.52221,1.52194,1.52194,141200000.0
2009-07-03 14:51:00,1.5225,1.52275,1.52245,1.5226,31400000.0
2009-07-03 14:52:00,1.52265,1.5227,1.52245,1.52245,74500000.0
2009-07-03 14:53:00,1.52245,1.52265,1.52245,1.52265,36200000.0
2009-07-03 14:54:00,1.52265,1.52265,1.52265,1.52265,13000000.0
2009-07-03 14:55:00,1.52275,1.52275,1.52275,1.52275,14200000.0
2009-07-03 14:56:00,1.5229,1.52295,1.5228,1.5228,94200000.0
2009-07-03 14:57:00,1.5228,1.52285,1.5228,1.5228,28600000.0
2009-07-03 14:58:00,1.5228,1.52285,1.5228,1.52285,13800000.0
2009-07-03 14:59:00,1.5229,1.5229,1.52275,1.52275,57400000.0
2009-07-03 15:00:00,1.52275,1.5229,1.5226,1.52265,86600000.0
2009-07-03 15:01:00,1.52265,1.5227,1.5224,1.5225,86000000.0
2009-07-03 15:02:00,1.5225,1.52255,1.52245,1.52255,21200000.0
2009-07-03 15:03:00,1.5225,1.5227,1.5224,1.5225,91600000.0
2009-07-03 15:04:00,1.5225,1.52265,1.52245,1.52245,64600000.0
2009-07-03 15:05:00,1.52255,1.52275,1.52255,1.52255,17600000.0
2009-07-03 15:06:00,1.5225,1.5226,1.52245,1.52255,40200000.0
2009-07-03 15:07:00,1.52255,1.52255,1.5225,1.52255,26400000.0
2009-07-03 15:08:00,1.52255,1.52255,1.5225,1.5225,15400000.0
2009-07-03 15:09:00,1.5224,1.5226,1.5224,1.5225,95000000.0
2009-07-03 15:10:00,1.52245,1.52245,1.5223,1.52235,40600000.0
2009-07-03 15:11:00,1.52184,1.52224,1.52184,1.52223,379200000.0
2009-07-03 15:12:00,1.52245,1.52255,1.5223,1.52235,55600001.0
2009-07-03 15:13:00,1.52245,1.52245,1.52245,1.52245,8800000.0
2009-07-03 15:14:00,1.52235,1.5224,1.52232,1.52235,220400000.0
2009-07-03 15:15:00,1.5223,1.5224,1.5223,1.5223,37800000.0
2009-07-03 15:16:00,1.52245,1.52255,1.52245,1.52255,4400000.0
2009-07-03 15:17:00,1.5225,1.5225,1.5225,1.5225,2200000.0
2009-07-03 15:18:00,1.52255,1.5226,1.52255,1.52255,11000000.0
2009-07-03 15:19:00,1.5225,1.5226,1.52245,1.52245,30200000.0
2009-07-03 15:20:00,1.5224,1.52245,1.52235,1.52245,62400000.0
2009-07-03 15:21:00,1.52245,1.52245,1.5222,1.5222,85400000.0
2009-07-03 15:22:00,1.52209,1.52211,1.522,1.52202,57200000.0
2009-07-03 15:23:00,1.5222,1.5222,1.5222,1.5222,4800000.0
2009-07-03 15:24:00,1.5222,1.5222,1.52215,1.5222,39000000.0
2009-07-03 15:25:00,1.5222,1.5223,1.5222,1.52225,28800000.0
2009-07-03 15:26:00,1.52225,1.5223,1.5222,1.52225,46400000.0
2009-07-03 15:27:00,1.5223,1.5223,1.5222,1.5222,28200000.0
2009-07-03 15:28:00,1.5222,1.52235,1.5222,1.5223,31400000.0
2009-07-03 15:29:00,1.5223,1.5224,1.5223,1.5223,56000000.0
2009-07-03 15:30:00,1.52235,1.52245,1.52225,1.52225,18600000.0
2009-07-03 15:31:00,1.5223,1.52235,1.5223,1.52235,27200000.0
2009-07-03 15:32:00,1.52235,1.52235,1.5222,1.52225,84300000.0
2009-07-03 15:33:00,1.5223,1.5223,1.5221,1.5222,77400000.0
2009-07-03 15:34:00,1.5222,1.5223,1.5222,1.5223,12800000.0
2009-07-03 15:35:00,1.5223,1.5223,1.5223,1.5223,3200000.0
2009-07-03 15:36:00,1.52225,1.52235,1.52205,1.52225,86800000.0
2009-07-03 15:37:00,1.52225,1.5223,1.52225,1.5223,36200000.0
2009-07-03 15:38:00,1.5224,1.5224,1.5221,1.52215,70100000.0
2009-07-03 15:39:00,1.5222,1.5222,1.5221,1.52215,124600000.0
2009-07-03 15:40:00,1.52215,1.5223,1.5221,1.5223,45800000.0
2009-07-03 15:41:00,1.5223,1.5224,1.5223,1.52235,47600000.0
2009-07-03 15:42:00,1.52235,1.52235,1.5223,1.5223,12400000.0
2009-07-03 15:43:00,1.5223,1.5223,1.5222,1.5223,21400000.0
2009-07-03 15:44:00,1.5223,1.5223,1.52215,1.5222,15600000.0
2009-07-03 15:45:00,1.5222,1.52235,1.5222,1.52235,78300000.0
2009-07-03 15:46:00,1.5223,1.52235,1.52215,1.52215,100200000.0
2009-07-03 15:47:00,1.5222,1.5222,1.5221,1.52215,60400000.0
2009-07-03 15:48:00,1.52215,1.5223,1.52195,1.52195,54700000.0
2009-07-03 15:49:00,1.52195,1.522,1.5214,1.5214,140000000.0
2009-07-03 15:50:00,1.5214,1.52165,1.5214,1.52155,90800000.0
2009-07-03 15:51:00,1.52155,1.52165,1.52145,1.52165,66800000.0
2009-07-03 15:52:00,1.52165,1.5217,1.5214,1.5214,152800000.0
2009-07-03 15:53:00,1.5214,1.52165,1.52135,1.52165,254200000.0
2009-07-03 15:54:00,1.52165,1.52165,1.52165,1.52165,1600000.0
2009-07-03 15:55:00,1.52165,1.52165,1.5215,1.52155,252400000.0
2009-07-03 15:56:00,1.52155,1.5217,1.5214,1.5215,123600000.0
2009-07-03 15:57:00,1.5215,1.5216,1.5215,1.5216,48600000.0
2009-07-03 15:58:00,1.52155,1.52165,1.52155,1.52155,160400000.0
2009-07-03 15:59:00,1.52155,1.5216,1.5214,1.52145,162600000.0
2009-07-03 16:00:00,1.5214,1.5216,1.52135,1.52145,364800000.0
2009-07-03 16:01:00,1.52145,1.5215,1.52135,1.5215,233200000.0
2009-07-03 16:02:00,1.5215,1.5215,1.52135,1.5214,219600000.0
2009-07-03 16:03:00,1.52145,1.5217,1.52135,1.5217,619200000.0
2009-07-03 16:04:00,1.5217,1.5217,1.52155,1.5216,160400000.0
2009-07-03 16:05:00,1.52155,1.5216,1.52155,1.5216,48600000.0
2009-07-03 16:06:00,1.5215,1.5216,1.5213,1.5213,80800000.0
2009-07-03 16:07:00,1.52145,1.52155,1.5214,1.52145,115200000.0
2009-07-03 16:08:00,1.52145,1.52145,1.5214,1.52145,53800000.0
2009-07-03 16:09:00,1.52145,1.52155,1.5214,1.52155,151400000.0
2009-07-03 16:10:00,1.52155,1.52155,1.52145,1.5215,201200000.0
2009-07-03 16:11:00,1.5215,1.5215,1.52145,1.52145,38400000.0
2009-07-03 16:12:00,1.52145,1.5215,1.52125,1.5214,84800000.0
2009-07-03 16:13:00,1.5214,1.5214,1.5214,1.5214,51200000.0
2009-07-03 16:14:00,1.5214,1.5214,1.5213,1.5214,92000000.0
2009-07-03 16:15:00,1.5214,1.52145,1.5213,1.5214,59200000.0
2009-07-03 16:16:00,1.5211,1.52115,1.52085,1.521,310600000.0
2009-07-03 16:17:00,1.521,1.521,1.52085,1.52095,112000000.0
2009-07-03 16:18:00,1.52095,1.521,1.52085,1.521,182400000.0
2009-07-03 16:19:00,1.5211,1.5211,1.5208,1.52085,258400000.0
2009-07-03 16:20:00,1.52085,1.52095,1.52085,1.5209,140600000.0
2009-07-03 16:21:00,1.5209,1.5211,1.5209,1.52095,326000004.0
2009-07-03 16:22:00,1.52095,1.52095,1.5208,1.5209,88700000.0
2009-07-03 16:23:00,1.52085,1.5209,1.52075,1.52075,178000000.0
2009-07-03 16:24:00,1.5208,1.52085,1.52075,1.52085,218199999.0
2009-07-03 16:25:00,1.5208,1.5208,1.5207,1.5207,398000002.0
2009-07-03 16:26:00,1.5207,1.52085,1.5207,1.5208,109999999.0
2009-07-03 16:27:00,1.5208,1.5208,1.52065,1.5207,161600000.0
2009-07-03 16:28:00,1.5207,1.52075,1.5206,1.5206,395000001.0
2009-07-03 16:29:00,1.5206,1.5208,1.5206,1.5208,129000000.0
2009-07-03 16:30:00,1.52075,1.5208,1.52075,1.52075,30400000.0
2009-07-03 16:31:00,1.52075,1.5209,1.52075,1.5208,125000000.0
2009-07-03 16:32:00,1.5208,1.5209,1.52075,1.5208,126800000.0
2009-07-03 16:33:00,1.52075,1.52085,1.52075,1.5208,59800000.0
2009-07-03 16:34:00,1.5208,1.5208,1.5207,1.5207,61400000.0
2009-07-03 16:35:00,1.5207,1.5207,1.52065,1.5207,137800001.0
2009-07-03 16:36:00,1.5207,1.5209,1.5207,1.5208,55200000.0
2009-07-03 16:37:00,1.5208,1.52085,1.5208,1.5208,25600000.0
2009-07-03 16:38:00,1.5208,1.5209,1.5208,1.5209,38400000.0
2009-07-03 16:39:00,1.5209,1.5209,1.52085,1.5209,31200000.0
2009-07-03 16:40:00,1.5209,1.5209,1.5207,1.5207,58400000.0
2009-07-03 16:41:00,1.52075,1.5208,1.52065,1.5208,98200000.0
2009-07-03 16:42:00,1.5207,1.52095,1.5207,1.52085,221000000.0
2009-07-03 16:43:00,1.5208,1.5211,1.5208,1.521,313700000.0
2009-07-03 16:44:00,1.5209,1.521,1.5209,1.5209,577000020.0
2009-07-03 16:45:00,1.52085,1.52095,1.5208,1.5208,492600008.0
2009-07-03 16:46:00,1.5208,1.5208,1.52075,1.5208,143000001.0
2009-07-03 16:47:00,1.5207,1.52085,1.5206,1.52085,295600001.0
2009-07-03 16:48:00,1.5208,1.52095,1.52075,1.52095,335400005.0
2009-07-03 16:49:00,1.52095,1.52095,1.52065,1.52065,275600001.0
2009-07-03 16:50:00,1.52065,1.52085,1.5206,1.5208,326400000.0
2009-07-03 16:51:00,1.5208,1.52085,1.52065,1.5207,310200005.0
2009-07-03 16:52:00,1.52065,1.52075,1.5206,1.5207,99000000.0
2009-07-03 16:53:00,1.5207,1.5208,1.5207,1.52075,56800000.0
2009-07-03 16:54:00,1.5208,1.5208,1.5206,1.52065,109999997.0
2009-07-03 16:55:00,1.52065,1.52075,1.5206,1.52065,378800005.0
2009-07-03 16:56:00,1.52065,1.5207,1.5206,1.52065,377600008.0
2009-07-03 16:57:00,1.52065,1.5207,1.5206,1.5206,271600010.0
2009-07-03 16:58:00,1.5206,1.5207,1.52045,1.5205,162800001.0
2009-07-03 16:59:00,1.5205,1.52055,1.52015,1.52015,475800009.0
2009-07-03 17:00:00,1.5201,1.5204,1.52,1.5203,519000006.0
2009-07-03 17:01:00,1.52025,1.52025,1.52,1.5202,363600005.0
2009-07-03 17:02:00,1.5202,1.52025,1.52,1.5202,405200001.0
2009-07-03 17:03:00,1.5202,1.5203,1.5201,1.5202,45800000.0
2009-07-03 17:04:00,1.5202,1.5202,1.51995,1.52005,249000000.0
2009-07-03 17:05:00,1.52,1.52005,1.51995,1.52,233000001.0
2009-07-03 17:06:00,1.52,1.52,1.51995,1.52,152000000.0
2009-07-03 17:07:00,1.52,1.52,1.51995,1.52,230000000.0
2009-07-03 17:08:00,1.52,1.52005,1.52,1.52,280200000.0
2009-07-03 17:09:00,1.52005,1.52015,1.52005,1.5201,140799999.0
2009-07-03 17:10:00,1.51975,1.51994,1.51975,1.51992,262200000.0
2009-07-03 17:11:00,1.5201,1.5201,1.5201,1.5201,16200000.0
2009-07-03 17:12:00,1.5201,1.5201,1.5201,1.5201,32400000.0
2009-07-03 17:13:00,1.5201,1.5202,1.5201,1.5202,57400000.0
2009-07-03 17:14:00,1.5202,1.5202,1.52015,1.5202,183000000.0
2009-07-03 17:15:00,1.5202,1.5202,1.52005,1.52005,78400000.0
2009-07-03 17:16:00,1.52005,1.5201,1.52,1.5201,232200000.0
2009-07-03 17:17:00,1.5201,1.5201,1.52005,1.5201,115400000.0
2009-07-03 17:18:00,1.5201,1.5201,1.51995,1.52,64800000.0
2009-07-03 17:19:00,1.51995,1.52,1.5199,1.52,183200000.0
2009-07-03 17:20:00,1.52,1.52,1.5199,1.5199,111200000.0
2009-07-03 17:21:00,1.52,1.52,1.5198,1.5198,208600001.0
2009-07-03 17:22:00,1.5198,1.5199,1.51975,1.5199,386600008.0
2009-07-03 17:23:00,1.5199,1.5202,1.5199,1.52,384600000.0
2009-07-03 17:24:00,1.52,1.52015,1.52,1.52,191000002.0
2009-07-03 17:25:00,1.52,1.5201,1.51995,1.52,637000002.0
2009-07-03 17:26:00,1.52,1.52,1.51975,1.52,279500003.0
2009-07-03 17:27:00,1.52,1.5201,1.5198,1.51995,285000000.0
2009-07-03 17:28:00,1.51995,1.51995,1.51995,1.51995,6600000.0
2009-07-03 17:29:00,1.5199,1.52005,1.51975,1.51985,473400009.0
2009-07-03 17:30:00,1.52,1.5202,1.51985,1.5202,184000002.0
2009-07-03 17:31:00,1.5201,1.5202,1.5199,1.51995,298400000.0
2009-07-03 17:32:00,1.51995,1.5204,1.51975,1.5204,664500002.0
2009-07-03 17:33:00,1.52035,1.5206,1.52015,1.5204,558000009.0
2009-07-03 17:34:00,1.5203,1.52065,1.5203,1.52035,309600000.0
2009-07-03 17:35:00,1.5203,1.52055,1.52,1.52025,431600006.0
2009-07-03 17:36:00,1.52025,1.5204,1.51995,1.5203,199100001.0
2009-07-03 17:37:00,1.52015,1.5203,1.5198,1.51995,252699999.0
2009-07-03 17:38:00,1.51995,1.52015,1.5199,1.52015,425800000.0
2009-07-03 17:39:00,1.52,1.5203,1.51995,1.5203,512200004.0
2009-07-03 17:40:00,1.5203,1.5203,1.52,1.52005,206400003.0
2009-07-03 17:41:00,1.52,1.52015,1.52,1.52015,230600002.0
2009-07-03 17:42:00,1.52015,1.52015,1.52015,1.52015,70200000.0
2009-07-03 17:43:00,1.52015,1.52015,1.52015,1.52015,192800000.0
2009-07-03 17:44:00,1.52025,1.52025,1.5201,1.5201,191200002.0
2009-07-03 17:45:00,1.52015,1.5202,1.52015,1.5202,81400000.0
2009-07-03 17:46:00,1.52015,1.52015,1.52005,1.5201,105200000.0
2009-07-03 17:47:00,1.5201,1.5201,1.52,1.52,43600000.0
2009-07-03 17:48:00,1.5201,1.52015,1.52005,1.5201,113400003.0
2009-07-03 17:49:00,1.51989,1.52001,1.51971,1.51971,241800001.0
2009-07-03 17:50:00,1.5201,1.5201,1.52,1.52005,88199998.0
2009-07-03 17:51:00,1.5201,1.5201,1.52,1.52005,130400001.0
2009-07-03 17:52:00,1.52005,1.5201,1.52,1.5201,87400000.0
2009-07-03 17:53:00,1.52015,1.52015,1.52,1.52,146199999.0
2009-07-03 17:54:00,1.52,1.52,1.51995,1.51995,69400000.0
2009-07-03 17:55:00,1.51995,1.52,1.51995,1.52,110400000.0
2009-07-03 17:56:00,1.52,1.52,1.52,1.52,59800000.0
2009-07-03 17:57:00,1.52,1.52,1.51995,1.51995,47200000.0
2009-07-03 17:58:00,1.52015,1.52015,1.51995,1.52,108600000.0
2009-07-03 17:59:00,1.5201,1.5201,1.51995,1.52,130200000.0
2009-07-03 18:00:00,1.52,1.5202,1.52,1.5202,96000000.0
2009-07-03 18:01:00,1.52015,1.5202,1.5201,1.5201,14200000.0
2009-07-03 18:02:00,1.5201,1.5201,1.52,1.52,11000000.0
2009-07-03 18:03:00,1.5198,1.52,1.51968,1.52,205800000.0
2009-07-03 18:04:00,1.52,1.52005,1.52,1.52005,39400000.0
2009-07-03 18:05:00,1.5198,1.51998,1.51962,1.51986,173800000.0
2009-07-03 18:06:00,1.51995,1.52,1.5199,1.5199,45400000.0
2009-07-03 18:07:00,1.5199,1.5199,1.5199,1.5199,12800000.0
2009-07-03 18:08:00,1.52,1.52,1.5199,1.51995,60800000.0
2009-07-03 18:09:00,1.5199,1.51995,1.5199,1.5199,16000000.0
2009-07-03 18:10:00,1.5199,1.52,1.5199,1.51995,72000000.0
2009-07-03 18:11:00,1.5199,1.5199,1.51955,1.51965,59400000.0
2009-07-03 18:12:00,1.51965,1.5198,1.51965,1.5198,45400000.0
2009-07-03 18:13:00,1.5198,1.5198,1.51975,1.51975,5200000.0
2009-07-03 18:14:00,1.5197,1.5198,1.5197,1.5198,21600000.0
2009-07-03 18:15:00,1.5197,1.5198,1.51965,1.51975,94400000.0
2009-07-03 18:16:00,1.51975,1.5198,1.51965,1.5197,51200000.0
2009-07-03 18:17:00,1.5197,1.51985,1.5196,1.51975,131600001.0
2009-07-03 18:18:00,1.51975,1.51975,1.5197,1.5197,55800000.0
2009-07-03 18:19:00,1.5198,1.5198,1.5197,1.5197,12800000.0
2009-07-03 18:20:00,1.5197,1.5197,1.5193,1.5195,247200000.0
2009-07-03 18:21:00,1.5195,1.5196,1.5195,1.5196,204000004.0
2009-07-03 18:22:00,1.5196,1.5196,1.51955,1.51955,120800000.0
2009-07-03 18:23:00,1.5196,1.5196,1.51955,1.5196,104400000.0
2009-07-03 18:24:00,1.51955,1.51955,1.5195,1.5195,178400001.0
2009-07-03 18:25:00,1.5195,1.5196,1.51945,1.5196,265600000.0
2009-07-03 18:26:00,1.51945,1.5196,1.51945,1.5195,68500000.0
2009-07-03 18:27:00,1.5195,1.5195,1.51945,1.5195,59200000.0
2009-07-03 18:28:00,1.51945,1.5197,1.5194,1.5197,283799999.0
2009-07-03 18:29:00,1.51955,1.5197,1.5195,1.5195,100400000.0
2009-07-03 18:30:00,1.5195,1.5196,1.5195,1.5196,198400000.0
2009-07-03 18:31:00,1.5195,1.5195,1.5195,1.5195,160000000.0
2009-07-03 18:32:00,1.5195,1.5196,1.5194,1.51955,255200000.0
2009-07-03 18:33:00,1.5196,1.5196,1.51945,1.5195,119600000.0
2009-07-03 18:34:00,1.5195,1.51965,1.5193,1.5193,304400000.0
2009-07-03 18:35:00,1.5193,1.5195,1.5193,1.5193,246800001.0
2009-07-03 18:36:00,1.5193,1.5193,1.519,1.519,210300000.0
2009-07-03 18:37:00,1.519,1.519,1.519,1.519,16000000.0
2009-07-03 18:38:00,1.519,1.5191,1.519,1.5191,17000000.0
2009-07-03 18:39:00,1.519,1.5191,1.519,1.519,45000000.0
2009-07-03 18:40:00,1.519,1.5192,1.5189,1.519,161600000.0
2009-07-03 18:41:00,1.519,1.51905,1.519,1.519,104000003.0
2009-07-03 18:42:00,1.51862,1.51891,1.51859,1.51879,139000000.0
2009-07-03 18:43:00,1.51905,1.5191,1.51875,1.5188,58399999.0
2009-07-03 18:44:00,1.5188,1.51885,1.5188,1.5188,47999999.0
2009-07-03 18:45:00,1.5188,1.51895,1.5188,1.5189,67600001.0
2009-07-03 18:46:00,1.5189,1.51905,1.51875,1.51885,63900000.0
2009-07-03 18:47:00,1.51885,1.51885,1.51885,1.51885,8200000.0
2009-07-03 18:48:00,1.51885,1.5191,1.51885,1.5191,34200000.0
2009-07-03 18:49:00,1.51885,1.5189,1.51885,1.51885,83200000.0
2009-07-03 18:50:00,1.51885,1.5189,1.5188,1.5188,76200000.0
2009-07-03 18:51:00,1.5188,1.5191,1.51875,1.51885,106400000.0
2009-07-03 18:52:00,1.51885,1.5189,1.5188,1.5188,140800000.0
2009-07-03 18:53:00,1.51885,1.51885,1.5188,1.5188,50400000.0
2009-07-03 18:54:00,1.5188,1.51885,1.5188,1.5188,25600000.0
2009-07-03 18:55:00,1.51862,1.51879,1.51862,1.51869,210670000.0
2009-07-03 18:56:00,1.5189,1.5189,1.5188,1.5189,87400001.0
2009-07-03 18:57:00,1.5189,1.5189,1.5189,1.5189,80200001.0
2009-07-03 18:58:00,1.51882,1.51887,1.5187,1.51885,410200000.0
2009-07-03 18:59:00,1.5189,1.5189,1.5188,1.51885,22600000.0
2009-07-03 19:00:00,1.51885,1.51885,1.5188,1.5188,30600000.0
2009-07-03 19:01:00,1.5188,1.5188,1.5188,1.5188,14400000.0
2009-07-03 19:02:00,1.51872,1.51877,1.51867,1.51872,88600000.0
2009-07-03 19:03:00,1.5188,1.51885,1.5188,1.51885,19200000.0
2009-07-03 19:04:00,1.5188,1.51895,1.5188,1.51895,19200000.0
2009-07-03 19:05:00,1.51864,1.5187,1.51864,1.51864,128000000.0
2009-07-03 19:06:00,1.51885,1.51885,1.51885,1.51885,40800000.0
2009-07-03 19:07:00,1.5189,1.5189,1.5189,1.5189,3200000.0
2009-07-03 19:08:00,1.5188,1.519,1.5188,1.519,53400000.0
2009-07-03 19:09:00,1.51895,1.51895,1.51895,1.51895,6600000.0
2009-07-03 19:10:00,1.51895,1.51895,1.51895,1.51895,8000000.0
2009-07-03 19:11:00,1.5192,1.5192,1.5192,1.5192,4800000.0
2009-07-03 19:12:00,1.519,1.519,1.519,1.519,4800000.0
2009-07-03 19:13:00,1.51892,1.51897,1.51885,1.51892,230800000.0
2009-07-03 19:14:00,1.51887,1.51897,1.51885,1.5189,274800000.0
2009-07-03 19:15:00,1.51895,1.51895,1.51875,1.5188,46800000.0
2009-07-03 19:16:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-07-03 19:17:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-07-03 19:18:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-07-03 19:19:00,1.5188,1.5188,1.51875,1.51875,27200000.0
2009-07-03 19:20:00,1.51875,1.5188,1.51875,1.51875,49200000.0
2009-07-03 19:21:00,1.51875,1.5188,1.5187,1.5187,37000000.0
2009-07-03 19:22:00,1.5188,1.5188,1.5188,1.5188,70400000.0
2009-07-03 19:23:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-07-03 19:24:00,1.51891,1.51912,1.51862,1.51862,150800000.0
2009-07-03 19:25:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-07-03 19:26:00,1.5188,1.5188,1.5188,1.5188,9600000.0
2009-07-03 19:27:00,1.5188,1.5188,1.5188,1.5188,28800000.0
2009-07-03 19:28:00,1.5188,1.5188,1.5188,1.5188,24000000.0
2009-07-03 19:29:00,1.5188,1.5188,1.5188,1.5188,20000000.0
2009-07-03 19:30:00,1.5188,1.5188,1.5188,1.5188,1200000.0
2009-07-03 19:31:00,1.5186,1.5187,1.5186,1.51865,276400000.0
2009-07-03 19:32:00,1.5188,1.51885,1.5188,1.5188,16400000.0
2009-07-03 19:33:00,1.5188,1.5188,1.51875,1.51875,30400000.0
2009-07-03 19:34:00,1.51875,1.51875,1.51875,1.51875,6400000.0
2009-07-03 19:35:00,1.51875,1.51875,1.51875,1.51875,33600000.0
2009-07-03 19:36:00,1.51875,1.5188,1.51875,1.5188,16800000.0
2009-07-03 19:37:00,1.5188,1.5188,1.51875,1.51875,15200000.0
2009-07-03 19:38:00,1.51875,1.51875,1.51875,1.51875,3600000.0
2009-07-03 19:39:00,1.5188,1.5188,1.51875,1.51875,13200000.0
2009-07-03 19:40:00,1.51875,1.51875,1.51875,1.51875,5600000.0
2009-07-03 19:41:00,1.51875,1.51875,1.51875,1.51875,11200000.0
2009-07-03 19:42:00,1.5188,1.5188,1.51875,1.51875,20000000.0
2009-07-03 19:43:00,1.51875,1.5188,1.51875,1.5188,24800000.0
2009-07-03 19:44:00,1.5188,1.5189,1.5188,1.5189,15200000.0
2009-07-03 19:45:00,1.5188,1.5188,1.5188,1.5188,3600000.0
2009-07-03 19:46:00,1.5188,1.5188,1.5187,1.5187,3200000.0
2009-07-03 19:47:00,1.51865,1.51895,1.5184,1.51875,84600000.0
2009-07-03 19:48:00,1.51875,1.51875,1.5187,1.5187,28800000.0
2009-07-03 19:49:00,1.5187,1.51875,1.5187,1.51875,28800000.0
2009-07-03 19:50:00,1.51875,1.51875,1.5187,1.5187,16300000.0
2009-07-03 19:51:00,1.5186,1.51865,1.5186,1.51865,7800000.0
2009-07-03 19:52:00,1.51855,1.51865,1.51849,1.51865,400300000.0
2009-07-03 19:53:00,1.5187,1.5187,1.5187,1.5187,4800000.0
2009-07-03 19:54:00,1.51842,1.5187,1.51842,1.5187,150400000.0
2009-07-03 19:55:00,1.51865,1.51865,1.51865,1.51865,9600000.0
2009-07-03 19:56:00,1.51855,1.51867,1.51852,1.51855,422800000.0
2009-07-03 19:57:00,1.5187,1.5187,1.5187,1.5187,4800000.0
2009-07-03 19:58:00,1.5187,1.5187,1.5187,1.5187,4800000.0
2009-07-03 19:59:00,1.5187,1.5187,1.5187,1.5187,9600000.0
2009-07-03 20:00:00,1.5187,1.5187,1.5187,1.5187,4800000.0
2009-07-03 20:01:00,1.51843,1.51848,1.51834,1.51847,51000000.0
2009-07-03 20:02:00,1.5187,1.5188,1.5187,1.5188,49600000.0
2009-07-03 20:03:00,1.5187,1.51895,1.5186,1.5186,81600000.0
2009-07-03 20:04:00,1.5187,1.51885,1.5187,1.5187,25600000.0
2009-07-03 20:05:00,1.5187,1.5187,1.5187,1.5187,9600000.0
2009-07-03 20:06:00,1.51827,1.51851,1.51814,1.5185,188800001.0
2009-07-03 20:07:00,1.5187,1.5187,1.5187,1.5187,22400000.0
2009-07-03 20:08:00,1.5187,1.5187,1.5187,1.5187,9600000.0
2009-07-03 20:09:00,1.5187,1.5187,1.5187,1.5187,2000000.0
2009-07-03 20:10:00,1.51815,1.51842,1.51777,1.51842,41200000.0
2009-07-03 20:11:00,1.5187,1.5187,1.5187,1.5187,35200000.0
2009-07-03 20:12:00,1.5187,1.5187,1.5187,1.5187,17600000.0
2009-07-03 20:13:00,1.5185,1.51883,1.51846,1.51883,9600000.0
2009-07-03 20:14:00,1.51822,1.51881,1.51822,1.51881,120800000.0
2009-07-03 20:15:00,1.5189,1.51897,1.51882,1.5189,350800000.0
2009-07-03 20:16:00,1.5187,1.5187,1.5187,1.5187,1000000.0
2009-07-03 20:17:00,1.51865,1.51865,1.5186,1.5186,41599999.0
2009-07-03 20:18:00,1.5186,1.5186,1.5186,1.5186,30400000.0
2009-07-03 20:19:00,1.5186,1.5186,1.5186,1.5186,4800000.0
2009-07-03 20:20:00,1.5186,1.5186,1.5186,1.5186,4800000.0
2009-07-03 20:21:00,1.5186,1.5186,1.5186,1.5186,14400000.0
2009-07-03 20:22:00,1.5186,1.5186,1.5186,1.5186,4800000.0
2009-07-03 20:23:00,1.5186,1.5186,1.5186,1.5186,22400000.0
2009-07-03 20:24:00,1.51854,1.51861,1.51849,1.5185,578000000.0
2009-07-03 20:25:00,1.51864,1.5187,1.51827,1.51827,411400000.0
2009-07-03 20:26:00,1.5186,1.5186,1.5186,1.5186,1000000.0
2009-07-03 20:27:00,1.51877,1.5188,1.51872,1.51875,28000000.0
2009-07-03 20:28:00,1.5187,1.5187,1.5186,1.5186,9600000.0
2009-07-03 20:29:00,1.5185,1.51853,1.51844,1.51851,103600000.0
2009-07-03 20:30:00,1.5186,1.5186,1.5186,1.5186,4800000.0
2009-07-03 20:31:00,1.51854,1.51854,1.51846,1.51853,9000000.0
2009-07-03 20:32:00,1.51826,1.51853,1.51826,1.51853,10000000.0
2009-07-03 20:33:00,1.5186,1.5186,1.5186,1.5186,1000000.0
2009-07-03 20:34:00,1.51875,1.51875,1.51875,1.51875,4800000.0
2009-07-03 20:35:00,1.51875,1.5188,1.51875,1.5188,14400000.0
2009-07-03 20:36:00,1.51826,1.51854,1.51826,1.51854,33400000.0
2009-07-03 20:37:00,1.51885,1.51885,1.51885,1.51885,4800000.0
2009-07-03 20:38:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-07-03 20:39:00,1.5188,1.5188,1.5188,1.5188,22400000.0
2009-07-03 20:40:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-07-03 20:41:00,1.51869,1.51869,1.51841,1.51845,92600000.0
2009-07-03 20:42:00,1.51838,1.51862,1.51838,1.51862,104600000.0
2009-07-03 20:43:00,1.5188,1.5188,1.5188,1.5188,9600000.0
2009-07-03 20:44:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-07-03 20:45:00,1.51875,1.51875,1.51875,1.51875,1000000.0
2009-07-03 20:46:00,1.51875,1.51885,1.51875,1.5188,52200000.0
2009-07-03 20:47:00,1.5188,1.5188,1.51875,1.51875,12600000.0
2009-07-03 20:48:00,1.5188,1.5188,1.51875,1.51875,36200000.0
2009-07-03 20:49:00,1.51849,1.51856,1.51839,1.51856,65200000.0
2009-07-03 20:50:00,1.51848,1.51863,1.51848,1.5186,90200000.0
2009-07-03 20:51:00,1.51865,1.51875,1.51865,1.51875,14400000.0
2009-07-03 20:52:00,1.5188,1.5188,1.51875,1.5188,48000000.0
2009-07-03 20:53:00,1.51875,1.51875,1.51875,1.51875,8000000.0
2009-07-03 20:54:00,1.51875,1.51875,1.51875,1.51875,3000000.0
2009-07-03 20:55:00,1.51875,1.51875,1.51875,1.51875,3000000.0
2009-07-03 20:56:00,1.51838,1.51915,1.51838,1.51915,177000000.0
2009-07-03 20:57:00,1.5186,1.51863,1.5186,1.5186,135400000.0
2009-07-03 20:58:00,1.5187,1.5188,1.5187,1.5188,15800000.0
2009-07-03 20:59:00,1.5188,1.51885,1.5188,1.51885,10000000.0
2009-07-03 21:00:00,1.51885,1.51885,1.51885,1.51885,1000000.0
2009-07-03 21:01:00,1.51885,1.51885,1.51885,1.51885,2000000.0
2009-07-03 21:02:00,1.5188,1.51885,1.5188,1.51885,5800000.0
2009-07-03 21:03:00,1.5187,1.5189,1.5187,1.5189,21600000.0
2009-07-03 21:04:00,1.51895,1.519,1.51895,1.51895,21400000.0
2009-07-03 21:05:00,1.51895,1.51895,1.5189,1.51895,74400000.0
2009-07-03 21:06:00,1.51895,1.51895,1.51895,1.51895,17600000.0
2009-07-03 21:07:00,1.51895,1.51895,1.51895,1.51895,5600000.0
2009-07-03 21:08:00,1.51864,1.51886,1.51864,1.51886,411800000.0
2009-07-03 21:09:00,1.51895,1.51905,1.51895,1.519,36000000.0
2009-07-03 21:10:00,1.519,1.519,1.519,1.519,4800000.0
2009-07-03 21:11:00,1.51893,1.519,1.51878,1.5188,163400000.0
2009-07-03 21:12:00,1.519,1.519,1.5186,1.5186,37600000.0
2009-07-03 21:13:00,1.5188,1.5188,1.5188,1.5188,16000000.0
2009-07-03 21:14:00,1.51875,1.51885,1.51875,1.51885,18400000.0
2009-07-03 21:15:00,1.51885,1.51885,1.51885,1.51885,64000000.0
2009-07-03 21:16:00,1.51885,1.51885,1.51885,1.51885,4800000.0
2009-07-03 21:17:00,1.51885,1.51885,1.51885,1.51885,9600000.0
2009-07-03 21:18:00,1.51845,1.51868,1.51845,1.51848,281400000.0
2009-07-03 21:19:00,1.5188,1.5188,1.5188,1.5188,4000000.0
2009-07-03 21:20:00,1.51869,1.51869,1.51857,1.51859,20400000.0
2009-07-03 21:21:00,1.51875,1.51885,1.51875,1.51885,24000000.0
2009-07-03 21:22:00,1.51876,1.51884,1.51866,1.51867,135600000.0
2009-07-03 21:23:00,1.51885,1.51885,1.51885,1.51885,19200000.0
2009-07-03 21:24:00,1.51845,1.51872,1.51845,1.51869,260400000.0
2009-07-03 21:25:00,1.51885,1.51885,1.51885,1.51885,9600000.0
2009-07-03 21:26:00,1.51885,1.51885,1.5188,1.5188,32800000.0
2009-07-03 21:27:00,1.51888,1.51898,1.51858,1.51898,113400000.0
2009-07-03 21:28:00,1.51863,1.51892,1.51857,1.51872,71600000.0
2009-07-03 21:29:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-07-03 21:30:00,1.51863,1.51902,1.51855,1.51902,354000000.0
2009-07-03 21:31:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-07-03 21:32:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-07-03 21:33:00,1.5186,1.51901,1.5186,1.51861,105400000.0
2009-07-03 21:34:00,1.51867,1.51875,1.51867,1.51867,226200000.0
2009-07-03 21:35:00,1.51867,1.51875,1.51865,1.5187,162800000.0
2009-07-03 21:36:00,1.5188,1.5188,1.5188,1.5188,9600000.0
2009-07-03 21:37:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-07-03 21:38:00,1.51885,1.51885,1.51885,1.51885,9600000.0
2009-07-03 21:39:00,1.51885,1.51885,1.51885,1.51885,9600000.0
2009-07-03 21:40:00,1.51885,1.51885,1.51885,1.51885,76800000.0
2009-07-03 21:41:00,1.51885,1.51885,1.51885,1.51885,19200000.0
2009-07-03 21:42:00,1.51885,1.51885,1.51885,1.51885,100800000.0
2009-07-03 21:43:00,1.51885,1.51885,1.51885,1.51885,27200000.0
2009-07-03 21:44:00,1.51866,1.51888,1.51854,1.51888,41800000.0
2009-07-03 21:45:00,1.51885,1.51885,1.51885,1.51885,9600000.0
2009-07-03 21:46:00,1.51867,1.51877,1.51853,1.51853,119800000.0
2009-07-03 21:47:00,1.51875,1.51875,1.51875,1.51875,14400000.0
2009-07-03 21:48:00,1.51875,1.51875,1.51875,1.51875,28800000.0
2009-07-03 21:49:00,1.51875,1.51875,1.51875,1.51875,28800000.0
2009-07-03 21:50:00,1.51875,1.51875,1.5187,1.51875,64800000.0
2009-07-03 21:51:00,1.51875,1.51895,1.51875,1.51895,99200000.0
2009-07-03 21:52:00,1.5189,1.51895,1.5189,1.51895,40000000.0
2009-07-03 21:53:00,1.519,1.519,1.51895,1.51895,16000000.0
2009-07-03 21:54:00,1.51885,1.51905,1.51885,1.519,152000000.0
2009-07-03 21:55:00,1.51905,1.5191,1.5189,1.5189,72000000.0
2009-07-03 21:56:00,1.5192,1.51925,1.5192,1.51925,16000000.0
2009-07-03 21:57:00,1.51915,1.51915,1.5191,1.5191,16000000.0
2009-07-03 21:58:00,1.51885,1.51885,1.51885,1.51885,8000000.0
2009-07-03 21:59:00,1.5188,1.5188,1.5188,1.5188,72000000.0
2009-07-03 22:00:00,1.5188,1.51885,1.5188,1.51885,124800000.0
2009-07-03 22:01:00,1.5186,1.51875,1.5185,1.5185,79000000.0
2009-07-03 22:02:00,1.5186,1.5186,1.5185,1.5185,41600000.0
2009-07-03 22:03:00,1.51855,1.5186,1.51855,1.51855,17600000.0
2009-07-03 22:04:00,1.51855,1.51855,1.51845,1.51845,65600000.0
2009-07-03 22:05:00,1.51845,1.51845,1.51845,1.51845,28800000.0
2009-07-03 22:06:00,1.5191,1.5191,1.51885,1.5189,38400000.0
2009-07-03 22:07:00,1.51885,1.51885,1.51885,1.51885,120000000.0
2009-07-03 22:08:00,1.51875,1.51875,1.51875,1.51875,28800000.0
2009-07-03 22:09:00,1.51875,1.51875,1.51875,1.51875,57600000.0
2009-07-03 22:10:00,1.5186,1.51885,1.5186,1.51885,51200000.0
2009-07-03 22:11:00,1.51875,1.51895,1.51875,1.51895,75200000.0
2009-07-03 22:12:00,1.5186,1.5186,1.5186,1.5186,8000000.0
2009-07-03 22:13:00,1.51848,1.51867,1.51848,1.51867,49800000.0
2009-07-03 22:14:00,1.51875,1.5189,1.51875,1.5189,30400000.0
2009-07-03 22:15:00,1.51885,1.5189,1.51885,1.5189,24000000.0
2009-07-03 22:16:00,1.51875,1.51875,1.51872,1.51872,2000000.0
2009-07-03 22:17:00,1.5188,1.51885,1.5188,1.51885,24000000.0
2009-07-03 22:18:00,1.51885,1.51885,1.5188,1.5188,40000000.0
2009-07-03 22:19:00,1.5188,1.5188,1.51865,1.51865,24000000.0
2009-07-03 22:20:00,1.5186,1.5187,1.51855,1.51865,88000000.0
2009-07-03 22:21:00,1.51848,1.51854,1.51841,1.51845,31200000.0
2009-07-03 22:22:00,1.51845,1.51845,1.51837,1.51845,22200000.0
2009-07-03 22:23:00,1.51865,1.5187,1.51865,1.5187,9600000.0
2009-07-03 22:24:00,1.5187,1.5187,1.5187,1.5187,9600000.0
2009-07-03 22:25:00,1.5186,1.5186,1.51855,1.5186,60800000.0
2009-07-03 22:26:00,1.5186,1.5186,1.5186,1.5186,17600000.0
2009-07-03 22:27:00,1.5186,1.5186,1.51855,1.51855,22400000.0
2009-07-03 22:28:00,1.51855,1.51855,1.5185,1.5185,20800000.0
2009-07-03 22:29:00,1.5186,1.5186,1.51855,1.5186,105599999.0
2009-07-03 22:30:00,1.51855,1.5186,1.51855,1.51855,57600000.0
2009-07-03 22:31:00,1.5185,1.5185,1.5185,1.5185,4800000.0
2009-07-03 22:32:00,1.5186,1.5186,1.51845,1.51845,105599999.0
2009-07-03 22:33:00,1.51845,1.5185,1.51825,1.5185,44800000.0
2009-07-03 22:34:00,1.51855,1.51855,1.51825,1.51825,89600000.0
2009-07-03 22:35:00,1.5183,1.51855,1.5183,1.51855,123199999.0
2009-07-03 22:36:00,1.5185,1.5185,1.5185,1.5185,22400000.0
2009-07-03 22:37:00,1.51814,1.51825,1.51795,1.51822,11200000.0
2009-07-03 22:38:00,1.5185,1.5185,1.5185,1.5185,9600000.0
2009-07-03 22:39:00,1.51764,1.51834,1.51762,1.51834,127600000.0
2009-07-03 22:40:00,1.5185,1.5185,1.5184,1.5184,19200000.0
2009-07-03 22:41:00,1.51775,1.51816,1.51775,1.5179,10000000.0
2009-07-03 22:42:00,1.5185,1.5185,1.5184,1.51845,52800000.0
2009-07-03 22:43:00,1.5185,1.5185,1.5184,1.5184,28800000.0
2009-07-03 22:44:00,1.5183,1.5184,1.5183,1.5184,28800000.0
2009-07-03 22:45:00,1.51835,1.5184,1.51825,1.51835,48000000.0
2009-07-03 22:46:00,1.51809,1.51809,1.51766,1.518,110800000.0
2009-07-03 22:47:00,1.51835,1.51835,1.51825,1.51825,19200000.0
2009-07-03 22:48:00,1.51825,1.5183,1.51825,1.51825,33600000.0
2009-07-03 22:49:00,1.5183,1.5183,1.51825,1.51825,24000000.0
2009-07-03 22:50:00,1.51816,1.51826,1.51816,1.51825,36200000.0
2009-07-03 22:51:00,1.51809,1.51809,1.51798,1.51804,37600000.0
2009-07-03 22:52:00,1.51825,1.5183,1.51825,1.5183,24000000.0
2009-07-03 22:53:00,1.51835,1.5184,1.5183,1.5183,33600000.0
2009-07-03 22:54:00,1.5183,1.5183,1.5183,1.5183,9600000.0
2009-07-03 22:55:00,1.5183,1.5183,1.5183,1.5183,9600000.0
2009-07-03 22:56:00,1.5185,1.5185,1.5185,1.5185,8000000.0
2009-07-03 22:57:00,1.5185,1.5185,1.51825,1.5183,32000000.0
2009-07-03 22:58:00,1.5185,1.519,1.5185,1.51885,88000000.0
2009-07-03 22:59:00,1.51885,1.51885,1.5188,1.5188,64000000.0
2009-07-05 23:00:00,1.51844,1.51868,1.51844,1.51868,58400000.0
2009-07-05 23:01:00,1.51855,1.51855,1.5185,1.5185,4800000.0
2009-07-05 23:02:00,1.51855,1.5188,1.51855,1.51875,23200000.0
2009-07-05 23:03:00,1.5184,1.5184,1.5184,1.5184,3200000.0
2009-07-05 23:04:00,1.51797,1.51837,1.51797,1.51837,91800000.0
2009-07-05 23:05:00,1.51843,1.51845,1.51832,1.51837,89200000.0
2009-07-05 23:06:00,1.5187,1.5187,1.5187,1.5187,2400000.0
2009-07-05 23:07:00,1.51885,1.51885,1.51885,1.51885,6800000.0
2009-07-05 23:08:00,1.51885,1.51885,1.51885,1.51885,3400000.0
2009-07-05 23:09:00,1.51885,1.51885,1.51885,1.51885,1000000.0
2009-07-05 23:10:00,1.51885,1.51885,1.51885,1.51885,10200000.0
2009-07-05 23:11:00,1.51885,1.51885,1.51885,1.51885,26000000.0
2009-07-05 23:12:00,1.5186,1.5188,1.5186,1.5188,2000000.0
2009-07-05 23:13:00,1.51877,1.51885,1.51867,1.51877,163800000.0
2009-07-05 23:14:00,1.51875,1.5188,1.5185,1.5188,24800000.0
2009-07-05 23:15:00,1.5189,1.5191,1.51885,1.51885,24000000.0
2009-07-05 23:16:00,1.5188,1.5188,1.5188,1.5188,11200000.0
2009-07-05 23:17:00,1.51855,1.51855,1.51855,1.51855,1600000.0
2009-07-05 23:18:00,1.51865,1.5191,1.51865,1.5191,20000000.0
2009-07-05 23:19:00,1.51905,1.51915,1.51905,1.5191,16800000.0
2009-07-05 23:20:00,1.5191,1.5191,1.51875,1.51895,28800000.0
2009-07-05 23:21:00,1.5191,1.5191,1.5191,1.5191,2400000.0
2009-07-05 23:22:00,1.5191,1.5191,1.519,1.519,16800000.0
2009-07-05 23:23:00,1.519,1.519,1.519,1.519,10400000.0
2009-07-05 23:24:00,1.519,1.519,1.5188,1.5188,28200000.0
2009-07-05 23:25:00,1.51875,1.5188,1.5186,1.51875,45600000.0
2009-07-05 23:26:00,1.5188,1.5189,1.5187,1.5189,14400000.0
2009-07-05 23:27:00,1.51855,1.51855,1.51855,1.51855,1600000.0
2009-07-05 23:28:00,1.51855,1.51885,1.51855,1.51885,11200000.0
2009-07-05 23:29:00,1.5187,1.5187,1.5187,1.5187,3200000.0
2009-07-05 23:30:00,1.51852,1.51856,1.51845,1.51856,8000000.0
2009-07-05 23:31:00,1.5188,1.5188,1.51875,1.5188,16800000.0
2009-07-05 23:32:00,1.5188,1.51885,1.5188,1.51885,7200000.0
2009-07-05 23:33:00,1.5189,1.5189,1.5189,1.5189,2400000.0
2009-07-05 23:34:00,1.51865,1.519,1.51865,1.519,24800000.0
2009-07-05 23:35:00,1.5193,1.5194,1.5192,1.5192,33600000.0
2009-07-05 23:36:00,1.51885,1.5192,1.51885,1.5192,24000000.0
2009-07-05 23:37:00,1.5192,1.5192,1.51915,1.51915,19200000.0
2009-07-05 23:38:00,1.5191,1.5191,1.51905,1.5191,9600000.0
2009-07-05 23:39:00,1.5191,1.51915,1.51905,1.5191,36000000.0
2009-07-05 23:40:00,1.51925,1.51925,1.5192,1.5192,31200000.0
2009-07-05 23:41:00,1.51915,1.51915,1.5187,1.5187,36000000.0
2009-07-05 23:42:00,1.5188,1.51885,1.5188,1.51885,9600000.0
2009-07-05 23:43:00,1.5185,1.5185,1.5185,1.5185,2400000.0
2009-07-05 23:44:00,1.51865,1.51865,1.5186,1.51865,16800000.0
2009-07-05 23:45:00,1.5186,1.51865,1.51855,1.51865,14400000.0
2009-07-05 23:46:00,1.51855,1.5186,1.51855,1.51855,7200000.0
2009-07-05 23:47:00,1.51845,1.5186,1.51845,1.51845,20800000.0
2009-07-05 23:48:00,1.51845,1.51855,1.51845,1.51855,12800000.0
2009-07-05 23:49:00,1.51845,1.51845,1.51845,1.51845,3200000.0
2009-07-05 23:50:00,1.5186,1.5186,1.5186,1.5186,12000000.0
2009-07-05 23:51:00,1.51855,1.5186,1.51855,1.5186,7200000.0
2009-07-05 23:52:00,1.51855,1.51855,1.51845,1.51845,5600000.0
2009-07-05 23:53:00,1.51833,1.51847,1.51833,1.51847,19600000.0
2009-07-05 23:54:00,1.51825,1.51843,1.51825,1.51843,72400000.0
2009-07-05 23:55:00,1.5186,1.5186,1.5186,1.5186,4800000.0
2009-07-05 23:56:00,1.51845,1.51845,1.51845,1.51845,3200000.0
2009-07-05 23:57:00,1.5185,1.51856,1.51827,1.51827,40200000.0
2009-07-05 23:58:00,1.5186,1.5186,1.51855,1.51855,4800000.0
2009-07-05 23:59:00,1.51855,1.51855,1.51845,1.51845,8000000.0
2009-07-06 00:00:00,1.5185,1.5187,1.5185,1.51865,41600000.0
2009-07-06 00:01:00,1.51865,1.5187,1.51865,1.5187,24800000.0
2009-07-06 00:02:00,1.51875,1.51875,1.5187,1.51875,19200000.0
2009-07-06 00:03:00,1.51875,1.51875,1.5187,1.51875,21600000.0
2009-07-06 00:04:00,1.5187,1.5187,1.5187,1.5187,2400000.0
2009-07-06 00:05:00,1.51875,1.5188,1.51875,1.51875,16800000.0
2009-07-06 00:06:00,1.51865,1.51865,1.51865,1.51865,3200000.0
2009-07-06 00:07:00,1.5188,1.51885,1.5188,1.5188,12000000.0
2009-07-06 00:08:00,1.51865,1.5188,1.51865,1.51875,11200000.0
2009-07-06 00:09:00,1.51885,1.51885,1.51885,1.51885,7200000.0
2009-07-06 00:10:00,1.5186,1.51885,1.5186,1.51885,50400000.0
2009-07-06 00:11:00,1.5188,1.5188,1.51865,1.51865,33600000.0
2009-07-06 00:12:00,1.51852,1.51863,1.51845,1.51855,485600004.0
2009-07-06 00:13:00,1.5184,1.5184,1.51832,1.51832,166400000.0
2009-07-06 00:14:00,1.51865,1.51875,1.51865,1.5187,15200000.0
2009-07-06 00:15:00,1.51875,1.51875,1.5186,1.5187,40400000.0
2009-07-06 00:16:00,1.5187,1.51875,1.51865,1.5187,19200000.0
2009-07-06 00:17:00,1.5187,1.51875,1.5187,1.5187,19200000.0
2009-07-06 00:18:00,1.5187,1.51885,1.5187,1.5188,28800000.0
2009-07-06 00:19:00,1.5188,1.5188,1.51865,1.51875,42400000.0
2009-07-06 00:20:00,1.5187,1.5187,1.5187,1.5187,7200000.0
2009-07-06 00:21:00,1.5187,1.5189,1.51865,1.51885,96000000.0
2009-07-06 00:22:00,1.51895,1.51895,1.5186,1.5187,60800000.0
2009-07-06 00:23:00,1.5187,1.51885,1.5185,1.51885,164600000.0
2009-07-06 00:24:00,1.51885,1.51885,1.5185,1.51855,27400000.0
2009-07-06 00:25:00,1.51855,1.51885,1.5185,1.51865,48000000.0
2009-07-06 00:26:00,1.51855,1.51855,1.51855,1.51855,3200000.0
2009-07-06 00:27:00,1.5187,1.51915,1.5187,1.5191,105200000.0
2009-07-06 00:28:00,1.51915,1.51925,1.51905,1.5191,80600000.0
2009-07-06 00:29:00,1.51905,1.51915,1.51905,1.51915,20800000.0
2009-07-06 00:30:00,1.51915,1.5192,1.5191,1.5192,83800000.0
2009-07-06 00:31:00,1.51915,1.51915,1.51915,1.51915,3200000.0
2009-07-06 00:32:00,1.519,1.51903,1.51898,1.51903,225400000.0
2009-07-06 00:33:00,1.51905,1.51905,1.51905,1.51905,3200000.0
2009-07-06 00:34:00,1.51905,1.5191,1.51905,1.5191,21600000.0
2009-07-06 00:35:00,1.51915,1.51915,1.51915,1.51915,14400000.0
2009-07-06 00:36:00,1.51915,1.51915,1.5191,1.5191,14400000.0
2009-07-06 00:37:00,1.5191,1.5191,1.51905,1.51905,7200000.0
2009-07-06 00:38:00,1.51895,1.51895,1.51895,1.51895,15000000.0
2009-07-06 00:39:00,1.51895,1.51895,1.5189,1.51895,15000000.0
2009-07-06 00:40:00,1.5189,1.519,1.5189,1.51895,179600000.0
2009-07-06 00:41:00,1.51895,1.5191,1.5188,1.51885,55200000.0
2009-07-06 00:42:00,1.51885,1.51885,1.5187,1.51875,75200000.0
2009-07-06 00:43:00,1.51875,1.5188,1.51875,1.5188,8000000.0
2009-07-06 00:44:00,1.51875,1.51875,1.51875,1.51875,26400000.0
2009-07-06 00:45:00,1.5188,1.5188,1.5187,1.51875,142200000.0
2009-07-06 00:46:00,1.51875,1.51875,1.5187,1.51875,46400000.0
2009-07-06 00:47:00,1.51875,1.51875,1.51875,1.51875,8800000.0
2009-07-06 00:48:00,1.51875,1.51875,1.51865,1.5187,144000000.0
2009-07-06 00:49:00,1.51865,1.5187,1.51865,1.5187,59200000.0
2009-07-06 00:50:00,1.51865,1.5187,1.51865,1.5187,92800000.0
2009-07-06 00:51:00,1.51865,1.51865,1.51865,1.51865,3200000.0
2009-07-06 00:52:00,1.51875,1.51875,1.51875,1.51875,3200000.0
2009-07-06 00:53:00,1.51875,1.51875,1.51875,1.51875,19200000.0
2009-07-06 00:54:00,1.51865,1.5187,1.51865,1.5187,19200000.0
2009-07-06 00:55:00,1.5186,1.5187,1.5186,1.5187,17400000.0
2009-07-06 00:56:00,1.51865,1.5188,1.51865,1.5188,24000000.0
2009-07-06 00:57:00,1.51875,1.51875,1.5186,1.5186,30400000.0
2009-07-06 00:58:00,1.51865,1.51875,1.51865,1.51875,13600000.0
2009-07-06 00:59:00,1.5186,1.5186,1.51831,1.51831,347400000.0
2009-07-06 01:00:00,1.5187,1.5187,1.5186,1.5186,47000000.0
2009-07-06 01:01:00,1.51865,1.5188,1.51865,1.5188,39600000.0
2009-07-06 01:02:00,1.51875,1.51875,1.5187,1.51875,36800000.0
2009-07-06 01:03:00,1.5188,1.5188,1.51855,1.51855,182400001.0
2009-07-06 01:04:00,1.5186,1.51865,1.5186,1.5186,148800001.0
2009-07-06 01:05:00,1.5186,1.5186,1.51845,1.5186,17600000.0
2009-07-06 01:06:00,1.5186,1.5186,1.5186,1.5186,22400000.0
2009-07-06 01:07:00,1.5186,1.5186,1.5186,1.5186,14400000.0
2009-07-06 01:08:00,1.5186,1.5186,1.51845,1.51855,73600001.0
2009-07-06 01:09:00,1.5187,1.51875,1.51855,1.5186,155200000.0
2009-07-06 01:10:00,1.51845,1.51845,1.51845,1.51845,9600000.0
2009-07-06 01:11:00,1.51838,1.51841,1.51819,1.51823,124400000.0
2009-07-06 01:12:00,1.51845,1.51845,1.51845,1.51845,78400000.0
2009-07-06 01:13:00,1.51845,1.51865,1.51845,1.5186,131200000.0
2009-07-06 01:14:00,1.51865,1.5187,1.51865,1.5187,24000000.0
2009-07-06 01:15:00,1.5186,1.5187,1.51855,1.5186,126400000.0
2009-07-06 01:16:00,1.5186,1.5188,1.5185,1.5188,100800000.0
2009-07-06 01:17:00,1.5188,1.5188,1.51855,1.51855,160000000.0
2009-07-06 01:18:00,1.51855,1.5186,1.5185,1.5185,188800000.0
2009-07-06 01:19:00,1.51865,1.51875,1.51865,1.5187,115200000.0
2009-07-06 01:20:00,1.5187,1.5187,1.5185,1.5185,190400000.0
2009-07-06 01:21:00,1.51855,1.51865,1.5185,1.51865,238400001.0
2009-07-06 01:22:00,1.51865,1.51865,1.51855,1.5186,105600000.0
2009-07-06 01:23:00,1.5186,1.5186,1.51855,1.51855,16000000.0
2009-07-06 01:24:00,1.51855,1.51855,1.5184,1.51845,236000000.0
2009-07-06 01:25:00,1.5185,1.51855,1.5184,1.5185,153400000.0
2009-07-06 01:26:00,1.51855,1.51855,1.51845,1.51845,240000000.0
2009-07-06 01:27:00,1.51845,1.51855,1.5184,1.51855,192200000.0
2009-07-06 01:28:00,1.51855,1.5186,1.5185,1.51855,108800000.0
2009-07-06 01:29:00,1.5185,1.5185,1.51845,1.51845,16000000.0
2009-07-06 01:30:00,1.51845,1.5185,1.51845,1.51845,91200001.0
2009-07-06 01:31:00,1.51845,1.51845,1.51845,1.51845,88000000.0
2009-07-06 01:32:00,1.51845,1.51855,1.51845,1.5185,126400000.0
2009-07-06 01:33:00,1.5185,1.51855,1.51845,1.51845,51200000.0
2009-07-06 01:34:00,1.51845,1.51865,1.5184,1.5185,268400000.0
2009-07-06 01:35:00,1.51845,1.51865,1.5184,1.51845,294400000.0
2009-07-06 01:36:00,1.5185,1.51865,1.51835,1.51845,367200000.0
2009-07-06 01:37:00,1.51845,1.51865,1.5184,1.5185,172600002.0
2009-07-06 01:38:00,1.51845,1.51845,1.51845,1.51845,3200000.0
2009-07-06 01:39:00,1.51845,1.5185,1.51845,1.5185,12800000.0
2009-07-06 01:40:00,1.51845,1.5185,1.5184,1.5185,127600000.0
2009-07-06 01:41:00,1.5185,1.51865,1.5185,1.5185,36400000.0
2009-07-06 01:42:00,1.51845,1.51865,1.51845,1.51845,58800000.0
2009-07-06 01:43:00,1.5185,1.5185,1.5185,1.5185,17600000.0
2009-07-06 01:44:00,1.5185,1.5185,1.51845,1.5185,17600000.0
2009-07-06 01:45:00,1.5185,1.5185,1.5184,1.5184,216000000.0
2009-07-06 01:46:00,1.51835,1.51855,1.5183,1.51845,230999999.0
2009-07-06 01:47:00,1.5185,1.5185,1.51835,1.5185,127999999.0
2009-07-06 01:48:00,1.5185,1.5185,1.51845,1.51845,24000000.0
2009-07-06 01:49:00,1.5184,1.5185,1.5184,1.5185,27200000.0
2009-07-06 01:50:00,1.5185,1.5185,1.51835,1.5185,112000000.0
2009-07-06 01:51:00,1.51845,1.5186,1.5183,1.51845,193000003.0
2009-07-06 01:52:00,1.51845,1.51845,1.51835,1.5184,198400000.0
2009-07-06 01:53:00,1.5184,1.51845,1.51835,1.51835,94400001.0
2009-07-06 01:54:00,1.51835,1.51835,1.51835,1.51835,92800000.0
2009-07-06 01:55:00,1.51835,1.5186,1.51825,1.51835,64800000.0
2009-07-06 01:56:00,1.51835,1.51845,1.51835,1.51835,43200000.0
2009-07-06 01:57:00,1.5185,1.51855,1.5183,1.51835,149999999.0
2009-07-06 01:58:00,1.51835,1.51835,1.51835,1.51835,22400000.0
2009-07-06 01:59:00,1.51835,1.51835,1.51835,1.51835,22400000.0
2009-07-06 02:00:00,1.51835,1.51845,1.51835,1.51835,241599999.0
2009-07-06 02:01:00,1.51835,1.51835,1.51825,1.5183,312000000.0
2009-07-06 02:02:00,1.51825,1.5183,1.51825,1.5183,227200000.0
2009-07-06 02:03:00,1.51825,1.5183,1.51825,1.5183,257600000.0
2009-07-06 02:04:00,1.5183,1.5183,1.51825,1.5183,40000000.0
2009-07-06 02:05:00,1.51825,1.5183,1.51825,1.5183,22400000.0
2009-07-06 02:06:00,1.51765,1.51801,1.51765,1.51801,60000000.0
2009-07-06 02:07:00,1.51825,1.51825,1.51825,1.51825,24000000.0
2009-07-06 02:08:00,1.5183,1.5183,1.51825,1.51825,117000000.0
2009-07-06 02:09:00,1.5183,1.51835,1.51825,1.5183,135200000.0
2009-07-06 02:10:00,1.51825,1.5183,1.51825,1.5183,102400000.0
2009-07-06 02:11:00,1.51825,1.5183,1.51825,1.5183,32400000.0
2009-07-06 02:12:00,1.51825,1.5183,1.51825,1.5183,29400000.0
2009-07-06 02:13:00,1.51825,1.5183,1.51825,1.5183,19600000.0
2009-07-06 02:14:00,1.51825,1.5183,1.51825,1.5183,22800000.0
2009-07-06 02:15:00,1.51825,1.5183,1.51825,1.5183,51200000.0
2009-07-06 02:16:00,1.5183,1.5183,1.51825,1.51825,13200000.0
2009-07-06 02:17:00,1.5183,1.5183,1.51825,1.5183,35800000.0
2009-07-06 02:18:00,1.51825,1.5183,1.51825,1.5183,45400000.0
2009-07-06 02:19:00,1.51825,1.5183,1.51825,1.51825,19200000.0
2009-07-06 02:20:00,1.51825,1.5183,1.51825,1.51825,32200000.0
2009-07-06 02:21:00,1.5183,1.5183,1.51825,1.51825,19200000.0
2009-07-06 02:22:00,1.51825,1.5183,1.51825,1.51825,83200000.0
2009-07-06 02:23:00,1.51825,1.5183,1.51825,1.51825,29200000.0
2009-07-06 02:24:00,1.51825,1.51835,1.51825,1.5183,181600000.0
2009-07-06 02:25:00,1.5183,1.5183,1.51825,1.51825,166400000.0
2009-07-06 02:26:00,1.5183,1.5183,1.51825,1.51825,77200000.0
2009-07-06 02:27:00,1.5183,1.51855,1.51825,1.51855,187400000.0
2009-07-06 02:28:00,1.51855,1.51855,1.5183,1.51835,169000000.0
2009-07-06 02:29:00,1.5183,1.5184,1.51825,1.5184,239200000.0
2009-07-06 02:30:00,1.5185,1.5185,1.51825,1.5183,104400000.0
2009-07-06 02:31:00,1.51825,1.51835,1.51825,1.51825,343400004.0
2009-07-06 02:32:00,1.5183,1.5184,1.51825,1.5183,144800000.0
2009-07-06 02:33:00,1.5183,1.51835,1.51825,1.51825,72000000.0
2009-07-06 02:34:00,1.51825,1.5183,1.51825,1.5183,236400000.0
2009-07-06 02:35:00,1.5183,1.5183,1.51825,1.5183,177200000.0
2009-07-06 02:36:00,1.5183,1.5183,1.51825,1.5183,102400000.0
2009-07-06 02:37:00,1.51825,1.5183,1.51825,1.5183,123200000.0
2009-07-06 02:38:00,1.5183,1.51845,1.51825,1.5184,204600000.0
2009-07-06 02:39:00,1.5184,1.5184,1.5184,1.5184,224000000.0
2009-07-06 02:40:00,1.51835,1.5185,1.51835,1.51845,176000000.0
2009-07-06 02:41:00,1.51845,1.5185,1.5184,1.5185,70800000.0
2009-07-06 02:42:00,1.5185,1.5185,1.5184,1.5184,56200000.0
2009-07-06 02:43:00,1.5184,1.51845,1.5184,1.51845,67600000.0
2009-07-06 02:44:00,1.51845,1.51845,1.5184,1.5184,97600000.0
2009-07-06 02:45:00,1.5184,1.5185,1.5184,1.51845,203200000.0
2009-07-06 02:46:00,1.5184,1.5185,1.5184,1.5185,102400000.0
2009-07-06 02:47:00,1.51845,1.5185,1.5184,1.51845,112000000.0
2009-07-06 02:48:00,1.51845,1.51845,1.51845,1.51845,25600000.0
2009-07-06 02:49:00,1.5184,1.5184,1.5184,1.5184,24000000.0
2009-07-06 02:50:00,1.5184,1.51845,1.5184,1.51845,70400000.0
2009-07-06 02:51:00,1.51845,1.51845,1.5184,1.5184,14400000.0
2009-07-06 02:52:00,1.5184,1.51845,1.5184,1.51845,11200000.0
2009-07-06 02:53:00,1.51845,1.51845,1.51835,1.51845,40000000.0
2009-07-06 02:54:00,1.51845,1.5185,1.5184,1.5184,92800000.0
2009-07-06 02:55:00,1.5184,1.5185,1.51835,1.5185,179200000.0
2009-07-06 02:56:00,1.51845,1.51845,1.5184,1.5184,51200000.0
2009-07-06 02:57:00,1.5184,1.51845,1.5184,1.5184,56000000.0
2009-07-06 02:58:00,1.5184,1.51855,1.5184,1.51855,49600000.0
2009-07-06 02:59:00,1.5185,1.5185,1.5184,1.51845,57200000.0
2009-07-06 03:00:00,1.51845,1.5185,1.51835,1.51835,40000000.0
2009-07-06 03:01:00,1.51835,1.51845,1.51835,1.51845,33600000.0
2009-07-06 03:02:00,1.51845,1.51855,1.5184,1.51845,84800000.0
2009-07-06 03:03:00,1.51816,1.51828,1.51807,1.51828,491040000.0
2009-07-06 03:04:00,1.5184,1.51845,1.5184,1.51845,8000000.0
2009-07-06 03:05:00,1.51845,1.51845,1.5184,1.51845,11200000.0
2009-07-06 03:06:00,1.5185,1.5185,1.5184,1.5184,17600000.0
2009-07-06 03:07:00,1.51845,1.51855,1.5184,1.51855,28600000.0
2009-07-06 03:08:00,1.5186,1.5186,1.5183,1.51855,118200000.0
2009-07-06 03:09:00,1.51855,1.51865,1.51845,1.51855,60800000.0
2009-07-06 03:10:00,1.5184,1.5184,1.5183,1.5184,130200000.0
2009-07-06 03:11:00,1.5184,1.51865,1.5184,1.5186,97200000.0
2009-07-06 03:12:00,1.51885,1.51895,1.5186,1.51885,298200000.0
2009-07-06 03:13:00,1.51885,1.51895,1.51875,1.5188,88400000.0
2009-07-06 03:14:00,1.5188,1.51885,1.5187,1.51875,134600000.0
2009-07-06 03:15:00,1.51875,1.51875,1.5187,1.5187,35200000.0
2009-07-06 03:16:00,1.5187,1.51875,1.5187,1.5187,88000000.0
2009-07-06 03:17:00,1.5187,1.51875,1.5186,1.5187,102400000.0
2009-07-06 03:18:00,1.5187,1.5188,1.51865,1.51865,112800000.0
2009-07-06 03:19:00,1.51865,1.5187,1.5186,1.5187,95200000.0
2009-07-06 03:20:00,1.51865,1.51865,1.51855,1.5186,130600000.0
2009-07-06 03:21:00,1.5186,1.5186,1.51855,1.51855,609600000.0
2009-07-06 03:22:00,1.5186,1.51865,1.51855,1.5186,111200000.0
2009-07-06 03:23:00,1.5186,1.5186,1.51855,1.5186,104800000.0
2009-07-06 03:24:00,1.5186,1.5186,1.5186,1.5186,26400000.0
2009-07-06 03:25:00,1.51865,1.51865,1.51855,1.5186,120200000.0
2009-07-06 03:26:00,1.5186,1.51865,1.51855,1.5186,116800000.0
2009-07-06 03:27:00,1.5186,1.5187,1.51855,1.51865,255200000.0
2009-07-06 03:28:00,1.51855,1.51865,1.51855,1.51865,112000000.0
2009-07-06 03:29:00,1.51865,1.51865,1.5186,1.51865,105600000.0
2009-07-06 03:30:00,1.51865,1.51865,1.5186,1.5186,81600000.0
2009-07-06 03:31:00,1.5186,1.51865,1.5185,1.5186,155200000.0
2009-07-06 03:32:00,1.5186,1.5186,1.5185,1.5185,137600000.0
2009-07-06 03:33:00,1.5185,1.5187,1.5185,1.5186,68800000.0
2009-07-06 03:34:00,1.51865,1.51865,1.5185,1.5186,294600000.0
2009-07-06 03:35:00,1.5185,1.51865,1.5185,1.5186,60800000.0
2009-07-06 03:36:00,1.51855,1.5186,1.5185,1.5186,91200000.0
2009-07-06 03:37:00,1.5185,1.5186,1.5185,1.5186,8000000.0
2009-07-06 03:38:00,1.5185,1.5186,1.5185,1.5186,20800000.0
2009-07-06 03:39:00,1.5186,1.5186,1.51855,1.5186,25600000.0
2009-07-06 03:40:00,1.51832,1.51844,1.51825,1.51825,33600000.0
2009-07-06 03:41:00,1.5186,1.51875,1.5186,1.5186,64000000.0
2009-07-06 03:42:00,1.5186,1.5186,1.5186,1.5186,48000000.0
2009-07-06 03:43:00,1.5186,1.5187,1.5186,1.5187,123200000.0
2009-07-06 03:44:00,1.51865,1.5187,1.5186,1.5186,116800000.0
2009-07-06 03:45:00,1.51855,1.5186,1.51855,1.5186,17800000.0
2009-07-06 03:46:00,1.5185,1.5186,1.5185,1.5186,64800000.0
2009-07-06 03:47:00,1.5186,1.51865,1.5186,1.5186,31200001.0
2009-07-06 03:48:00,1.5186,1.5186,1.5185,1.5186,14200000.0
2009-07-06 03:49:00,1.5185,1.5186,1.5185,1.51855,113800000.0
2009-07-06 03:50:00,1.5185,1.5185,1.51835,1.51835,438800000.0
2009-07-06 03:51:00,1.51835,1.51835,1.5183,1.51835,177600001.0
2009-07-06 03:52:00,1.5184,1.5185,1.51825,1.5184,473600001.0
2009-07-06 03:53:00,1.5184,1.5185,1.51835,1.5184,123200000.0
2009-07-06 03:54:00,1.5184,1.5184,1.5184,1.5184,20800000.0
2009-07-06 03:55:00,1.5183,1.51855,1.51815,1.51835,458199999.0
2009-07-06 03:56:00,1.5183,1.5183,1.5182,1.5182,334200000.0
2009-07-06 03:57:00,1.5182,1.5183,1.5182,1.51825,315999988.0
2009-07-06 03:58:00,1.5183,1.51835,1.5181,1.51815,575199997.0
2009-07-06 03:59:00,1.5183,1.51835,1.5181,1.5182,354200000.0
2009-07-06 04:00:00,1.5183,1.5183,1.5182,1.5182,164800001.0
2009-07-06 04:01:00,1.5182,1.5182,1.5182,1.5182,11200000.0
2009-07-06 04:02:00,1.51815,1.5182,1.51815,1.5182,88000000.0
2009-07-06 04:03:00,1.51788,1.51813,1.51784,1.51813,31200000.0
2009-07-06 04:04:00,1.5182,1.5182,1.5182,1.5182,11200000.0
2009-07-06 04:05:00,1.51813,1.51813,1.51775,1.51776,1045200000.0
2009-07-06 04:06:00,1.51825,1.51825,1.51825,1.51825,6400000.0
2009-07-06 04:07:00,1.51825,1.51825,1.5182,1.5182,36000000.0
2009-07-06 04:08:00,1.51825,1.51825,1.5182,1.5182,14000000.0
2009-07-06 04:09:00,1.51825,1.51825,1.5182,1.51825,43400000.0
2009-07-06 04:10:00,1.51825,1.51845,1.5182,1.51845,140799999.0
2009-07-06 04:11:00,1.51845,1.51865,1.5184,1.5186,103600000.0
2009-07-06 04:12:00,1.51845,1.5185,1.51835,1.51845,167800000.0
2009-07-06 04:13:00,1.5184,1.51845,1.51835,1.51835,155999997.0
2009-07-06 04:14:00,1.5184,1.5184,1.5183,1.51835,155399998.0
2009-07-06 04:15:00,1.5183,1.51845,1.5183,1.5184,117200000.0
2009-07-06 04:16:00,1.5184,1.51855,1.5183,1.51845,221599999.0
2009-07-06 04:17:00,1.51845,1.51845,1.51835,1.51835,115000000.0
2009-07-06 04:18:00,1.5184,1.5184,1.51835,1.5184,72800000.0
2009-07-06 04:19:00,1.5184,1.5184,1.5183,1.51835,96999999.0
2009-07-06 04:20:00,1.51835,1.51855,1.51825,1.5183,161999998.0
2009-07-06 04:21:00,1.51835,1.5184,1.51835,1.51835,19200000.0
2009-07-06 04:22:00,1.51835,1.5184,1.5183,1.5183,120199997.0
2009-07-06 04:23:00,1.5183,1.5184,1.51825,1.5183,549999990.0
2009-07-06 04:24:00,1.5183,1.51835,1.5183,1.51835,79199999.0
2009-07-06 04:25:00,1.51835,1.51845,1.5183,1.51835,112799999.0
2009-07-06 04:26:00,1.51835,1.5184,1.51835,1.5184,102800000.0
2009-07-06 04:27:00,1.51835,1.5184,1.5183,1.5183,53600000.0
2009-07-06 04:28:00,1.51825,1.51845,1.51825,1.51835,112199997.0
2009-07-06 04:29:00,1.51845,1.51845,1.5184,1.5184,114400000.0
2009-07-06 04:30:00,1.5184,1.51845,1.5183,1.5183,208199999.0
2009-07-06 04:31:00,1.5183,1.5184,1.51825,1.5183,487399987.0
2009-07-06 04:32:00,1.51825,1.5183,1.51815,1.51825,356999998.0
2009-07-06 04:33:00,1.51825,1.5183,1.5181,1.5182,54000000.0
2009-07-06 04:34:00,1.5182,1.5182,1.5182,1.5182,12000000.0
2009-07-06 04:35:00,1.5182,1.51835,1.51815,1.5182,401599995.0
2009-07-06 04:36:00,1.5182,1.5182,1.51805,1.5182,293600000.0
2009-07-06 04:37:00,1.51815,1.5182,1.5181,1.51815,408799999.0
2009-07-06 04:38:00,1.51815,1.51825,1.5181,1.51815,419200000.0
2009-07-06 04:39:00,1.51815,1.51825,1.5181,1.5181,847200000.0
2009-07-06 04:40:00,1.5181,1.51815,1.5181,1.5181,331600003.0
2009-07-06 04:41:00,1.5181,1.5182,1.5181,1.51815,254600010.0
2009-07-06 04:42:00,1.5182,1.51825,1.5181,1.5181,367000015.0
2009-07-06 04:43:00,1.5181,1.51815,1.5181,1.5181,377800004.0
2009-07-06 04:44:00,1.5182,1.5182,1.5181,1.5182,244200002.0
2009-07-06 04:45:00,1.5182,1.5182,1.5181,1.5182,23600000.0
2009-07-06 04:46:00,1.5182,1.5184,1.5182,1.5183,154000000.0
2009-07-06 04:47:00,1.5183,1.51845,1.5182,1.51845,281799999.0
2009-07-06 04:48:00,1.51845,1.51855,1.51845,1.51845,125000000.0
2009-07-06 04:49:00,1.5186,1.5187,1.51845,1.5187,173800000.0
2009-07-06 04:50:00,1.5187,1.51875,1.5186,1.51865,111000000.0
2009-07-06 04:51:00,1.51865,1.51875,1.51865,1.51865,45400000.0
2009-07-06 04:52:00,1.51865,1.5187,1.5186,1.51865,36400000.0
2009-07-06 04:53:00,1.5187,1.5188,1.5186,1.5187,175000000.0
2009-07-06 04:54:00,1.51875,1.5188,1.51855,1.51865,192599999.0
2009-07-06 04:55:00,1.5186,1.51865,1.5186,1.5186,132800000.0
2009-07-06 04:56:00,1.5186,1.5186,1.51855,1.51855,163399999.0
2009-07-06 04:57:00,1.5186,1.51865,1.51855,1.5186,131800000.0
2009-07-06 04:58:00,1.51865,1.51865,1.5186,1.5186,45800001.0
2009-07-06 04:59:00,1.5186,1.51875,1.5186,1.5186,579000000.0
2009-07-06 05:00:00,1.5186,1.51865,1.5186,1.5186,71200001.0
2009-07-06 05:01:00,1.5186,1.5186,1.5186,1.5186,69800003.0
2009-07-06 05:02:00,1.5186,1.51865,1.5186,1.5186,105200001.0
2009-07-06 05:03:00,1.5186,1.51865,1.5186,1.5186,97000005.0
2009-07-06 05:04:00,1.5186,1.5186,1.51855,1.51855,153600003.0
2009-07-06 05:05:00,1.5186,1.5186,1.51855,1.51855,24200001.0
2009-07-06 05:06:00,1.51855,1.5186,1.51855,1.5186,108399999.0
2009-07-06 05:07:00,1.5186,1.51865,1.51855,1.5186,88800000.0
2009-07-06 05:08:00,1.51865,1.51865,1.51855,1.51855,93600001.0
2009-07-06 05:09:00,1.5186,1.51865,1.5186,1.5186,101600000.0
2009-07-06 05:10:00,1.51855,1.5187,1.51855,1.5187,54800001.0
2009-07-06 05:11:00,1.51865,1.51865,1.5186,1.5186,83400000.0
2009-07-06 05:12:00,1.5186,1.51865,1.51855,1.51865,101200000.0
2009-07-06 05:13:00,1.5186,1.5186,1.51855,1.5186,63000000.0
2009-07-06 05:14:00,1.5186,1.5186,1.5186,1.5186,13200000.0
2009-07-06 05:15:00,1.51865,1.51865,1.5186,1.5186,164600005.0
2009-07-06 05:16:00,1.5186,1.5186,1.5185,1.51855,160200005.0
2009-07-06 05:17:00,1.5186,1.5186,1.5186,1.5186,16200001.0
2009-07-06 05:18:00,1.5186,1.5186,1.5186,1.5186,21400000.0
2009-07-06 05:19:00,1.5186,1.5186,1.5186,1.5186,21400000.0
2009-07-06 05:20:00,1.5186,1.5186,1.5186,1.5186,13200000.0
2009-07-06 05:21:00,1.51865,1.51865,1.51865,1.51865,3400000.0
2009-07-06 05:22:00,1.51865,1.51865,1.51865,1.51865,31600000.0
2009-07-06 05:23:00,1.51865,1.51865,1.51865,1.51865,24600000.0
2009-07-06 05:24:00,1.51865,1.51865,1.51865,1.51865,53000000.0
2009-07-06 05:25:00,1.51865,1.51865,1.51865,1.51865,96400000.0
2009-07-06 05:26:00,1.51865,1.51865,1.51865,1.51865,40800000.0
2009-07-06 05:27:00,1.51865,1.51865,1.51865,1.51865,10200000.0
2009-07-06 05:28:00,1.51865,1.51865,1.51865,1.51865,36400000.0
2009-07-06 05:29:00,1.51865,1.51875,1.51865,1.51875,76200000.0
2009-07-06 05:30:00,1.51875,1.51875,1.51865,1.5187,391200005.0
2009-07-06 05:31:00,1.51865,1.5188,1.51865,1.5188,223800000.0
2009-07-06 05:32:00,1.5188,1.51895,1.5188,1.5188,369600001.0
2009-07-06 05:33:00,1.5188,1.5188,1.5188,1.5188,8000000.0
2009-07-06 05:34:00,1.5188,1.5188,1.5187,1.5187,173400000.0
2009-07-06 05:35:00,1.5187,1.5187,1.51865,1.51865,132000000.0
2009-07-06 05:36:00,1.51875,1.51885,1.51875,1.51875,236600000.0
2009-07-06 05:37:00,1.5188,1.5188,1.51875,1.51875,283800000.0
2009-07-06 05:38:00,1.51875,1.5189,1.51875,1.5188,350200000.0
2009-07-06 05:39:00,1.5188,1.5188,1.51875,1.5188,226000000.0
2009-07-06 05:40:00,1.51875,1.5188,1.5187,1.51875,174800000.0
2009-07-06 05:41:00,1.5187,1.5187,1.5187,1.5187,57000000.0
2009-07-06 05:42:00,1.5187,1.5187,1.5187,1.5187,101400000.0
2009-07-06 05:43:00,1.5187,1.5187,1.5187,1.5187,45600000.0
2009-07-06 05:44:00,1.5187,1.5187,1.5187,1.5187,263200000.0
2009-07-06 05:45:00,1.5187,1.51885,1.5187,1.5187,152200000.0
2009-07-06 05:46:00,1.5187,1.5187,1.5187,1.5187,21600000.0
2009-07-06 05:47:00,1.5187,1.5187,1.5187,1.5187,74000000.0
2009-07-06 05:48:00,1.5187,1.5187,1.5187,1.5187,21600000.0
2009-07-06 05:49:00,1.5187,1.5187,1.5187,1.5187,116800000.0
2009-07-06 05:50:00,1.5187,1.5187,1.51865,1.51865,137799999.0
2009-07-06 05:51:00,1.5187,1.5187,1.51865,1.51865,76000000.0
2009-07-06 05:52:00,1.51865,1.51875,1.51865,1.51865,200399999.0
2009-07-06 05:53:00,1.51865,1.51865,1.51865,1.51865,52800000.0
2009-07-06 05:54:00,1.51865,1.51865,1.51865,1.51865,19400000.0
2009-07-06 05:55:00,1.51865,1.51865,1.51865,1.51865,44800000.0
2009-07-06 05:56:00,1.51865,1.51865,1.51865,1.51865,92800000.0
2009-07-06 05:57:00,1.5185,1.51851,1.51845,1.51849,149600000.0
2009-07-06 05:58:00,1.5187,1.51885,1.5187,1.5188,247599999.0
2009-07-06 05:59:00,1.5188,1.5188,1.5188,1.5188,10000000.0
2009-07-06 06:00:00,1.5188,1.51885,1.5188,1.5188,97599999.0
2009-07-06 06:01:00,1.5188,1.5188,1.5188,1.5188,40600000.0
2009-07-06 06:02:00,1.5188,1.5188,1.5188,1.5188,18000000.0
2009-07-06 06:03:00,1.5188,1.5189,1.5188,1.5188,259800000.0
2009-07-06 06:04:00,1.5188,1.51885,1.5188,1.51885,119800000.0
2009-07-06 06:05:00,1.5188,1.519,1.5188,1.51885,537999999.0
2009-07-06 06:06:00,1.519,1.51905,1.51885,1.519,155600000.0
2009-07-06 06:07:00,1.519,1.51905,1.5189,1.51895,217199999.0
2009-07-06 06:08:00,1.51895,1.519,1.51885,1.51895,388200000.0
2009-07-06 06:09:00,1.51895,1.51905,1.51895,1.519,150600000.0
2009-07-06 06:10:00,1.519,1.519,1.51885,1.51885,232000000.0
2009-07-06 06:11:00,1.51885,1.51895,1.5188,1.5189,51000000.0
2009-07-06 06:12:00,1.51895,1.519,1.5188,1.519,150800000.0
2009-07-06 06:13:00,1.519,1.51905,1.5189,1.51895,107200000.0
2009-07-06 06:14:00,1.519,1.519,1.5189,1.51895,207599998.0
2009-07-06 06:15:00,1.5189,1.51905,1.5189,1.51905,181400000.0
2009-07-06 06:16:00,1.51905,1.51905,1.5189,1.5189,331200000.0
2009-07-06 06:17:00,1.5189,1.51895,1.5189,1.5189,307200005.0
2009-07-06 06:18:00,1.5189,1.5189,1.5189,1.5189,440600000.0
2009-07-06 06:19:00,1.5189,1.51895,1.5189,1.5189,283200000.0
2009-07-06 06:20:00,1.5189,1.51905,1.51885,1.519,326400000.0
2009-07-06 06:21:00,1.519,1.51905,1.51895,1.51895,530600002.0
2009-07-06 06:22:00,1.51895,1.5191,1.51895,1.51905,361400003.0
2009-07-06 06:23:00,1.51905,1.5192,1.51895,1.5192,436400003.0
2009-07-06 06:24:00,1.5192,1.5193,1.5192,1.5193,369999999.0
2009-07-06 06:25:00,1.51925,1.51935,1.5192,1.51925,760599982.0
2009-07-06 06:26:00,1.5193,1.5193,1.51925,1.5193,100199996.0
2009-07-06 06:27:00,1.5193,1.5193,1.51925,1.51925,126399997.0
2009-07-06 06:28:00,1.51925,1.51925,1.51925,1.51925,9000000.0
2009-07-06 06:29:00,1.5193,1.5193,1.5192,1.5193,566599991.0
2009-07-06 06:30:00,1.5193,1.5193,1.51925,1.5193,109199997.0
2009-07-06 06:31:00,1.5193,1.5193,1.5193,1.5193,4000000.0
2009-07-06 06:32:00,1.5193,1.5194,1.5193,1.51935,48200000.0
2009-07-06 06:33:00,1.51945,1.51955,1.51935,1.51935,48200000.0
2009-07-06 06:34:00,1.5194,1.5194,1.5193,1.51935,72200000.0
2009-07-06 06:35:00,1.5194,1.51955,1.5192,1.5192,134199999.0
2009-07-06 06:36:00,1.5193,1.5193,1.51925,1.51925,49600000.0
2009-07-06 06:37:00,1.5193,1.5193,1.5193,1.5193,108600003.0
2009-07-06 06:38:00,1.5193,1.5193,1.5193,1.5193,693000012.0
2009-07-06 06:39:00,1.5193,1.5193,1.51925,1.5193,272000000.0
2009-07-06 06:40:00,1.5193,1.5193,1.5192,1.5192,287400000.0
2009-07-06 06:41:00,1.5192,1.5192,1.5192,1.5192,70799998.0
2009-07-06 06:42:00,1.5192,1.5192,1.5192,1.5192,9800000.0
2009-07-06 06:43:00,1.5192,1.5192,1.5192,1.5192,80000000.0
2009-07-06 06:44:00,1.5192,1.5192,1.5192,1.5192,83800000.0
2009-07-06 06:45:00,1.5192,1.5192,1.5192,1.5192,40800000.0
2009-07-06 06:46:00,1.5192,1.5193,1.5192,1.5193,41000000.0
2009-07-06 06:47:00,1.5193,1.5193,1.51895,1.51915,60600000.0
2009-07-06 06:48:00,1.5192,1.5192,1.51915,1.51915,14600000.0
2009-07-06 06:49:00,1.5192,1.51925,1.51915,1.5192,24200000.0
2009-07-06 06:50:00,1.5192,1.5192,1.5191,1.51915,68600000.0
2009-07-06 06:51:00,1.51915,1.5192,1.51905,1.51905,102200000.0
2009-07-06 06:52:00,1.5191,1.5191,1.51895,1.51895,216199999.0
2009-07-06 06:53:00,1.519,1.519,1.51895,1.519,232199998.0
2009-07-06 06:54:00,1.51862,1.5187,1.51845,1.51868,688199999.0
2009-07-06 06:55:00,1.51895,1.519,1.51895,1.51895,52800000.0
2009-07-06 06:56:00,1.51895,1.5191,1.51895,1.519,253999999.0
2009-07-06 06:57:00,1.519,1.5192,1.519,1.51915,98599999.0
2009-07-06 06:58:00,1.51915,1.5194,1.51915,1.5192,127400000.0
2009-07-06 06:59:00,1.5192,1.5192,1.5192,1.5192,49400000.0
2009-07-06 07:00:00,1.5192,1.5192,1.5192,1.5192,67600000.0
2009-07-06 07:01:00,1.5192,1.5192,1.51905,1.5191,133199999.0
2009-07-06 07:02:00,1.51905,1.5192,1.519,1.5192,122200001.0
2009-07-06 07:03:00,1.5192,1.5192,1.51905,1.5191,122600000.0
2009-07-06 07:04:00,1.51905,1.51915,1.51905,1.5191,138000000.0
2009-07-06 07:05:00,1.51915,1.5192,1.51915,1.5192,13000000.0
2009-07-06 07:06:00,1.51915,1.51915,1.51905,1.51905,110200000.0
2009-07-06 07:07:00,1.51915,1.5193,1.51905,1.5192,118400001.0
2009-07-06 07:08:00,1.51925,1.51955,1.51925,1.51955,79400000.0
2009-07-06 07:09:00,1.51955,1.51955,1.51945,1.51945,186400003.0
2009-07-06 07:10:00,1.51945,1.5196,1.5194,1.51955,275400000.0
2009-07-06 07:11:00,1.51935,1.5194,1.51925,1.51925,134000001.0
2009-07-06 07:12:00,1.5194,1.5198,1.51935,1.51955,441400001.0
2009-07-06 07:13:00,1.5196,1.5198,1.5196,1.5197,386399999.0
2009-07-06 07:14:00,1.51965,1.5198,1.5195,1.5197,356600003.0
2009-07-06 07:15:00,1.5197,1.51985,1.51955,1.51965,200200001.0
2009-07-06 07:16:00,1.51965,1.51965,1.51955,1.5196,337400003.0
2009-07-06 07:17:00,1.5196,1.5196,1.5195,1.5195,508000000.0
2009-07-06 07:18:00,1.5195,1.5196,1.5195,1.5195,591000001.0
2009-07-06 07:19:00,1.5195,1.5196,1.5195,1.5196,308800001.0
2009-07-06 07:20:00,1.5197,1.5197,1.51955,1.51965,407000000.0
2009-07-06 07:21:00,1.5196,1.51965,1.51955,1.5196,343999999.0
2009-07-06 07:22:00,1.5196,1.5197,1.51955,1.5197,379200000.0
2009-07-06 07:23:00,1.5197,1.51975,1.5196,1.5197,876800006.0
2009-07-06 07:24:00,1.5197,1.51975,1.5196,1.5197,155200001.0
2009-07-06 07:25:00,1.5197,1.5197,1.5197,1.5197,102400000.0
2009-07-06 07:26:00,1.5197,1.5197,1.5197,1.5197,12800000.0
2009-07-06 07:27:00,1.5197,1.5197,1.5197,1.5197,12800000.0
2009-07-06 07:28:00,1.5197,1.5197,1.5197,1.5197,9600000.0
2009-07-06 07:29:00,1.5197,1.5197,1.51965,1.51965,27200000.0
2009-07-06 07:30:00,1.5197,1.5197,1.5197,1.5197,12800000.0
2009-07-06 07:31:00,1.51965,1.5197,1.5196,1.5197,112599999.0
2009-07-06 07:32:00,1.51975,1.51985,1.5197,1.5197,422000000.0
2009-07-06 07:33:00,1.51975,1.5198,1.51965,1.51965,133600003.0
2009-07-06 07:34:00,1.5197,1.5197,1.51965,1.51965,168200000.0
2009-07-06 07:35:00,1.51965,1.51965,1.51945,1.5195,156800000.0
2009-07-06 07:36:00,1.5195,1.5196,1.51935,1.5196,297600001.0
2009-07-06 07:37:00,1.5196,1.51965,1.5195,1.5196,482400000.0
2009-07-06 07:38:00,1.51955,1.51965,1.51955,1.5196,272000000.0
2009-07-06 07:39:00,1.51955,1.5197,1.51955,1.5197,424000001.0
2009-07-06 07:40:00,1.51965,1.5197,1.5196,1.5196,636800006.0
2009-07-06 07:41:00,1.5196,1.5196,1.5195,1.5195,324200004.0
2009-07-06 07:42:00,1.5195,1.5197,1.5195,1.5197,735599997.0
2009-07-06 07:43:00,1.5197,1.5197,1.5195,1.5196,251400000.0
2009-07-06 07:44:00,1.5196,1.5196,1.5194,1.51945,446000000.0
2009-07-06 07:45:00,1.5194,1.5195,1.5194,1.5194,140800001.0
2009-07-06 07:46:00,1.5194,1.5194,1.5194,1.5194,118400005.0
2009-07-06 07:47:00,1.5194,1.51955,1.51925,1.51945,498800003.0
2009-07-06 07:48:00,1.5194,1.51965,1.5194,1.51945,322200001.0
2009-07-06 07:49:00,1.51955,1.5196,1.51935,1.5195,793000001.0
2009-07-06 07:50:00,1.51955,1.51965,1.51945,1.51945,431599997.0
2009-07-06 07:51:00,1.51955,1.51955,1.5195,1.51955,260200001.0
2009-07-06 07:52:00,1.5195,1.51975,1.5195,1.5197,125800000.0
2009-07-06 07:53:00,1.51975,1.51985,1.51955,1.51965,214400000.0
2009-07-06 07:54:00,1.51975,1.5198,1.51955,1.51955,136000000.0
2009-07-06 07:55:00,1.51955,1.51985,1.51955,1.51975,271200000.0
2009-07-06 07:56:00,1.51975,1.51975,1.5197,1.5197,105600000.0
2009-07-06 07:57:00,1.5197,1.51975,1.5197,1.51975,246400000.0
2009-07-06 07:58:00,1.51975,1.51975,1.5197,1.5197,68800000.0
2009-07-06 07:59:00,1.5197,1.5198,1.5197,1.5198,54400000.0
2009-07-06 08:00:00,1.5198,1.5199,1.5198,1.51985,210200001.0
2009-07-06 08:01:00,1.5198,1.5199,1.5198,1.51985,193200000.0
2009-07-06 08:02:00,1.51985,1.5199,1.51965,1.5197,164600000.0
2009-07-06 08:03:00,1.5197,1.5197,1.5197,1.5197,130200000.0
2009-07-06 08:04:00,1.5197,1.5197,1.5197,1.5197,163200000.0
2009-07-06 08:05:00,1.5197,1.5198,1.5197,1.5197,112000000.0
2009-07-06 08:06:00,1.51975,1.5198,1.51955,1.5196,240600000.0
2009-07-06 08:07:00,1.51965,1.51975,1.51965,1.51975,444200000.0
2009-07-06 08:08:00,1.51965,1.51975,1.51945,1.5195,192700000.0
2009-07-06 08:09:00,1.5196,1.51965,1.51935,1.5196,444999999.0
2009-07-06 08:10:00,1.5196,1.51965,1.5195,1.51965,330000000.0
2009-07-06 08:11:00,1.51965,1.51965,1.51935,1.51945,628799999.0
2009-07-06 08:12:00,1.51945,1.5195,1.5193,1.5193,363200000.0
2009-07-06 08:13:00,1.5193,1.5194,1.519,1.5193,573400000.0
2009-07-06 08:14:00,1.5193,1.5193,1.5191,1.5191,312000004.0
2009-07-06 08:15:00,1.51905,1.51925,1.51895,1.51925,246600002.0
2009-07-06 08:16:00,1.51925,1.51925,1.51915,1.5192,416399999.0
2009-07-06 08:17:00,1.5192,1.51925,1.51915,1.51925,155200000.0
2009-07-06 08:18:00,1.51935,1.51965,1.51935,1.51945,563600002.0
2009-07-06 08:19:00,1.51945,1.51955,1.5194,1.5195,655200001.0
2009-07-06 08:20:00,1.5195,1.5195,1.5194,1.51945,191400000.0
2009-07-06 08:21:00,1.51945,1.51955,1.51935,1.5194,160200000.0
2009-07-06 08:22:00,1.5194,1.51955,1.5193,1.51955,401199997.0
2009-07-06 08:23:00,1.51955,1.51955,1.51935,1.51945,318400000.0
2009-07-06 08:24:00,1.51945,1.51955,1.51945,1.51955,166800000.0
2009-07-06 08:25:00,1.5195,1.5196,1.5195,1.51955,153600000.0
2009-07-06 08:26:00,1.51955,1.51955,1.51935,1.5194,105600000.0
2009-07-06 08:27:00,1.51945,1.51955,1.51945,1.5195,202600000.0
2009-07-06 08:28:00,1.5195,1.5195,1.51935,1.5194,570400000.0
2009-07-06 08:29:00,1.5194,1.51955,1.51935,1.51955,745600003.0
2009-07-06 08:30:00,1.5196,1.5196,1.51945,1.5195,170000000.0
2009-07-06 08:31:00,1.5195,1.51955,1.5195,1.5195,120000000.0
2009-07-06 08:32:00,1.5195,1.5195,1.51935,1.5194,221199999.0
2009-07-06 08:33:00,1.5194,1.5194,1.5193,1.51935,594599998.0
2009-07-06 08:34:00,1.51935,1.51945,1.51915,1.5192,609600001.0
2009-07-06 08:35:00,1.5192,1.51925,1.51915,1.5192,427200000.0
2009-07-06 08:36:00,1.5192,1.5192,1.5188,1.51915,492300000.0
2009-07-06 08:37:00,1.51915,1.5196,1.51915,1.5192,584200001.0
2009-07-06 08:38:00,1.51915,1.5192,1.51885,1.51915,711600000.0
2009-07-06 08:39:00,1.5191,1.51915,1.519,1.519,310799999.0
2009-07-06 08:40:00,1.51905,1.5192,1.5188,1.51885,645799997.0
2009-07-06 08:41:00,1.5189,1.51895,1.5188,1.51885,408800000.0
2009-07-06 08:42:00,1.51885,1.5189,1.51865,1.5187,476800000.0
2009-07-06 08:43:00,1.5187,1.51895,1.51855,1.5189,706400000.0
2009-07-06 08:44:00,1.51885,1.51905,1.51875,1.519,703800000.0
2009-07-06 08:45:00,1.519,1.51935,1.51885,1.5193,727600001.0
2009-07-06 08:46:00,1.5192,1.51945,1.5192,1.51945,971800001.0
2009-07-06 08:47:00,1.5194,1.5194,1.51925,1.51935,579400003.0
2009-07-06 08:48:00,1.51935,1.51935,1.51925,1.5193,817600004.0
2009-07-06 08:49:00,1.5193,1.5193,1.519,1.51925,847400009.0
2009-07-06 08:50:00,1.51925,1.51935,1.51915,1.5192,530000005.0
2009-07-06 08:51:00,1.5192,1.5193,1.5188,1.5188,581600003.0
2009-07-06 08:52:00,1.51885,1.51885,1.51855,1.51865,758600000.0
2009-07-06 08:53:00,1.5188,1.51905,1.51865,1.51875,509799999.0
2009-07-06 08:54:00,1.5187,1.51925,1.5187,1.519,820400006.0
2009-07-06 08:55:00,1.51905,1.51905,1.51865,1.51895,454900000.0
2009-07-06 08:56:00,1.51895,1.51895,1.51865,1.5188,914800002.0
2009-07-06 08:57:00,1.5188,1.51885,1.51825,1.5183,512299996.0
2009-07-06 08:58:00,1.5183,1.5188,1.5182,1.51845,373700001.0
2009-07-06 08:59:00,1.51845,1.5185,1.5183,1.5183,421000000.0
2009-07-06 09:00:00,1.51825,1.5185,1.51815,1.5185,771100009.0
2009-07-06 09:01:00,1.5185,1.5186,1.5183,1.51845,850000001.0
2009-07-06 09:02:00,1.51845,1.51875,1.51845,1.51865,983200008.0
2009-07-06 09:03:00,1.51865,1.51935,1.51865,1.5192,1129800003.0
2009-07-06 09:04:00,1.5192,1.51925,1.519,1.51915,851400000.0
2009-07-06 09:05:00,1.51915,1.51915,1.519,1.5191,560600000.0
2009-07-06 09:06:00,1.5191,1.5191,1.51865,1.51885,1032999997.0
2009-07-06 09:07:00,1.51885,1.51915,1.51885,1.51905,699200008.0
2009-07-06 09:08:00,1.5191,1.51915,1.519,1.5191,481800002.0
2009-07-06 09:09:00,1.51905,1.5191,1.51875,1.519,708200004.0
2009-07-06 09:10:00,1.51915,1.5192,1.51865,1.51865,1060600012.0
2009-07-06 09:11:00,1.51865,1.51915,1.51845,1.51845,986900001.0
2009-07-06 09:12:00,1.5185,1.51865,1.51835,1.5186,894800001.0
2009-07-06 09:13:00,1.5186,1.5186,1.51815,1.5183,761199997.0
2009-07-06 09:14:00,1.51835,1.5186,1.5181,1.51845,702600001.0
2009-07-06 09:15:00,1.51845,1.51875,1.5183,1.51875,930200003.0
2009-07-06 09:16:00,1.51875,1.51885,1.5186,1.51885,360600000.0
2009-07-06 09:17:00,1.5188,1.51885,1.5187,1.5188,442399998.0
2009-07-06 09:18:00,1.5188,1.51885,1.51865,1.51875,294400000.0
2009-07-06 09:19:00,1.51875,1.51885,1.51875,1.51875,524599997.0
2009-07-06 09:20:00,1.5188,1.51895,1.5187,1.5188,281999999.0
2009-07-06 09:21:00,1.51885,1.519,1.5187,1.5189,778400006.0
2009-07-06 09:22:00,1.5189,1.51915,1.5189,1.5191,400000003.0
2009-07-06 09:23:00,1.5191,1.5192,1.519,1.519,520000001.0
2009-07-06 09:24:00,1.51905,1.5192,1.51905,1.51915,178600000.0
2009-07-06 09:25:00,1.5192,1.51925,1.5191,1.51915,205200000.0
2009-07-06 09:26:00,1.51915,1.5192,1.5191,1.51915,142600000.0
2009-07-06 09:27:00,1.51915,1.5192,1.5191,1.51915,192000000.0
2009-07-06 09:28:00,1.51915,1.51915,1.5187,1.5188,907400009.0
2009-07-06 09:29:00,1.5188,1.5191,1.5187,1.5191,483200005.0
2009-07-06 09:30:00,1.5191,1.51915,1.5188,1.5189,366800003.0
2009-07-06 09:31:00,1.5189,1.519,1.51865,1.5187,798000006.0
2009-07-06 09:32:00,1.51885,1.51905,1.5187,1.5189,658400002.0
2009-07-06 09:33:00,1.51895,1.5191,1.51885,1.51895,381200001.0
2009-07-06 09:34:00,1.51895,1.519,1.5187,1.51875,576800001.0
2009-07-06 09:35:00,1.51875,1.51895,1.51855,1.5187,460600001.0
2009-07-06 09:36:00,1.5187,1.51895,1.51865,1.51875,645200001.0
2009-07-06 09:37:00,1.5188,1.5189,1.51875,1.5188,464000000.0
2009-07-06 09:38:00,1.51875,1.51895,1.51875,1.5188,561799999.0
2009-07-06 09:39:00,1.5188,1.5189,1.51875,1.5188,372000000.0
2009-07-06 09:40:00,1.51885,1.5191,1.5188,1.5188,955400004.0
2009-07-06 09:41:00,1.51885,1.51885,1.51855,1.5188,827200000.0
2009-07-06 09:42:00,1.51875,1.51885,1.5187,1.5187,1084199999.0
2009-07-06 09:43:00,1.5187,1.519,1.5187,1.519,990000010.0
2009-07-06 09:44:00,1.519,1.5191,1.5188,1.5188,560400009.0
2009-07-06 09:45:00,1.51885,1.5191,1.5188,1.51905,742400012.0
2009-07-06 09:46:00,1.51905,1.5193,1.51905,1.51915,1154599995.0
2009-07-06 09:47:00,1.51915,1.51955,1.51915,1.5194,987800003.0
2009-07-06 09:48:00,1.51945,1.5197,1.5194,1.51965,759800007.0
2009-07-06 09:49:00,1.5197,1.5199,1.51965,1.5198,579399999.0
2009-07-06 09:50:00,1.5198,1.51985,1.5196,1.5197,563999999.0
2009-07-06 09:51:00,1.5197,1.51975,1.5195,1.51975,698599999.0
2009-07-06 09:52:00,1.51975,1.51975,1.5194,1.5196,708799999.0
2009-07-06 09:53:00,1.51965,1.51975,1.5196,1.51975,1025999995.0
2009-07-06 09:54:00,1.51975,1.51985,1.5197,1.51975,520800004.0
2009-07-06 09:55:00,1.51975,1.5198,1.5197,1.51975,585400009.0
2009-07-06 09:56:00,1.5198,1.51985,1.5197,1.5197,333800000.0
2009-07-06 09:57:00,1.5198,1.5198,1.51955,1.5196,419000001.0
2009-07-06 09:58:00,1.51965,1.51965,1.5193,1.51935,375599999.0
2009-07-06 09:59:00,1.51935,1.5195,1.5193,1.51945,332800000.0
2009-07-06 10:00:00,1.51945,1.51955,1.5194,1.51955,640199997.0
2009-07-06 10:01:00,1.5195,1.51955,1.5194,1.5195,508399995.0
2009-07-06 10:02:00,1.5195,1.51955,1.5194,1.51955,239800000.0
2009-07-06 10:03:00,1.51955,1.5196,1.5195,1.5196,50600000.0
2009-07-06 10:04:00,1.5196,1.5196,1.5194,1.51955,362400000.0
2009-07-06 10:05:00,1.5195,1.5196,1.51945,1.5195,665599999.0
2009-07-06 10:06:00,1.5195,1.51955,1.51905,1.5192,798200002.0
2009-07-06 10:07:00,1.51915,1.51925,1.51915,1.51925,521600000.0
2009-07-06 10:08:00,1.5192,1.51935,1.51885,1.5192,978100010.0
2009-07-06 10:09:00,1.5192,1.5192,1.51875,1.5189,1028000002.0
2009-07-06 10:10:00,1.5189,1.51945,1.5188,1.5194,618399999.0
2009-07-06 10:11:00,1.5194,1.5199,1.51935,1.51955,900299998.0
2009-07-06 10:12:00,1.5196,1.5196,1.51925,1.51935,407599998.0
2009-07-06 10:13:00,1.5194,1.5196,1.51935,1.5194,435599999.0
2009-07-06 10:14:00,1.5195,1.5197,1.5195,1.51955,313799998.0
2009-07-06 10:15:00,1.51965,1.51965,1.51955,1.51955,244800000.0
2009-07-06 10:16:00,1.5196,1.51975,1.5196,1.51965,238400000.0
2009-07-06 10:17:00,1.5197,1.5198,1.5195,1.5196,646000000.0
2009-07-06 10:18:00,1.5196,1.51975,1.51935,1.5194,1053200001.0
2009-07-06 10:19:00,1.5194,1.5197,1.5194,1.5195,756200000.0
2009-07-06 10:20:00,1.51955,1.51975,1.51955,1.5196,646400000.0
2009-07-06 10:21:00,1.5197,1.5198,1.51965,1.51965,223200000.0
2009-07-06 10:22:00,1.51965,1.51965,1.51955,1.51955,376400000.0
2009-07-06 10:23:00,1.5196,1.5196,1.51935,1.51935,249000000.0
2009-07-06 10:24:00,1.51935,1.51935,1.51925,1.51935,442199997.0
2009-07-06 10:25:00,1.5194,1.51945,1.5194,1.5194,490800000.0
2009-07-06 10:26:00,1.51945,1.5197,1.51945,1.51965,336000000.0
2009-07-06 10:27:00,1.51965,1.5197,1.5196,1.5197,106800000.0
2009-07-06 10:28:00,1.51965,1.51965,1.51945,1.51945,283600000.0
2009-07-06 10:29:00,1.5194,1.5197,1.5194,1.5196,569199996.0
2009-07-06 10:30:00,1.5196,1.5198,1.51955,1.5198,505000000.0
2009-07-06 10:31:00,1.5198,1.51985,1.5194,1.5196,533799995.0
2009-07-06 10:32:00,1.5197,1.5197,1.5194,1.5196,542999995.0
2009-07-06 10:33:00,1.5196,1.51965,1.5194,1.5195,336999996.0
2009-07-06 10:34:00,1.5195,1.5196,1.5194,1.51955,304799998.0
2009-07-06 10:35:00,1.51955,1.51965,1.51945,1.51965,220000000.0
2009-07-06 10:36:00,1.51955,1.5196,1.51955,1.51955,131200000.0
2009-07-06 10:37:00,1.51955,1.5197,1.51955,1.51955,302600000.0
2009-07-06 10:38:00,1.51955,1.51965,1.51955,1.51955,169200000.0
2009-07-06 10:39:00,1.51955,1.51955,1.5194,1.5194,196000000.0
2009-07-06 10:40:00,1.5194,1.51955,1.51925,1.5194,496799999.0
2009-07-06 10:41:00,1.5194,1.5196,1.5193,1.5196,360600000.0
2009-07-06 10:42:00,1.5196,1.51965,1.51945,1.5196,254500000.0
2009-07-06 10:43:00,1.5196,1.5196,1.5195,1.51955,104400000.0
2009-07-06 10:44:00,1.5195,1.51965,1.5194,1.5196,512599999.0
2009-07-06 10:45:00,1.51955,1.51965,1.5194,1.51955,363399999.0
2009-07-06 10:46:00,1.51955,1.51955,1.51935,1.5195,554599999.0
2009-07-06 10:47:00,1.5195,1.5196,1.5194,1.5196,362000000.0
2009-07-06 10:48:00,1.51965,1.51965,1.51935,1.5194,502399999.0
2009-07-06 10:49:00,1.5194,1.5195,1.5194,1.5194,460800001.0
2009-07-06 10:50:00,1.5194,1.51965,1.5194,1.51955,595399999.0
2009-07-06 10:51:00,1.5195,1.51965,1.5195,1.5196,261599999.0
2009-07-06 10:52:00,1.51955,1.5196,1.5194,1.51945,401599998.0
2009-07-06 10:53:00,1.5195,1.5195,1.51945,1.51945,209600000.0
2009-07-06 10:54:00,1.51945,1.51945,1.51945,1.51945,104000000.0
2009-07-06 10:55:00,1.51945,1.51945,1.51945,1.51945,155200000.0
2009-07-06 10:56:00,1.51945,1.51945,1.51925,1.5194,325199999.0
2009-07-06 10:57:00,1.5194,1.51975,1.51935,1.5196,688399992.0
2009-07-06 10:58:00,1.51955,1.51975,1.5195,1.51965,681999993.0
2009-07-06 10:59:00,1.51975,1.51975,1.5196,1.5196,378999994.0
2009-07-06 11:00:00,1.5196,1.5197,1.51945,1.51945,530199991.0
2009-07-06 11:01:00,1.51945,1.51955,1.5193,1.5194,433999997.0
2009-07-06 11:02:00,1.5194,1.5196,1.51935,1.5194,575200000.0
2009-07-06 11:03:00,1.5194,1.51955,1.5193,1.51945,161599998.0
2009-07-06 11:04:00,1.5196,1.5196,1.5196,1.5196,83200000.0
2009-07-06 11:05:00,1.51965,1.51975,1.5196,1.51975,433800000.0
2009-07-06 11:06:00,1.5197,1.51975,1.51965,1.51975,240200000.0
2009-07-06 11:07:00,1.5197,1.5197,1.51945,1.51945,213599999.0
2009-07-06 11:08:00,1.51945,1.5197,1.5194,1.51965,417199995.0
2009-07-06 11:09:00,1.5197,1.5197,1.51925,1.51935,359199999.0
2009-07-06 11:10:00,1.5194,1.51955,1.5192,1.5195,614000001.0
2009-07-06 11:11:00,1.51945,1.5195,1.5194,1.5194,358800000.0
2009-07-06 11:12:00,1.5194,1.51955,1.5194,1.51945,468399993.0
2009-07-06 11:13:00,1.51945,1.51955,1.51935,1.51935,535399998.0
2009-07-06 11:14:00,1.51935,1.51945,1.51935,1.5194,493399999.0
2009-07-06 11:15:00,1.51945,1.5195,1.5194,1.5195,288800000.0
2009-07-06 11:16:00,1.51955,1.51955,1.51925,1.5193,353200002.0
2009-07-06 11:17:00,1.5193,1.5194,1.5192,1.5192,480800003.0
2009-07-06 11:18:00,1.5192,1.51935,1.5192,1.5193,531000003.0
2009-07-06 11:19:00,1.5193,1.51945,1.51925,1.51935,399799998.0
2009-07-06 11:20:00,1.51925,1.5194,1.51915,1.5192,267800003.0
2009-07-06 11:21:00,1.51925,1.51925,1.519,1.5192,779400007.0
2009-07-06 11:22:00,1.5192,1.5193,1.5191,1.51915,597200001.0
2009-07-06 11:23:00,1.5192,1.51925,1.5191,1.51915,281200000.0
2009-07-06 11:24:00,1.5192,1.5192,1.5192,1.5192,152200001.0
2009-07-06 11:25:00,1.5192,1.51935,1.5192,1.51925,366200001.0
2009-07-06 11:26:00,1.51925,1.5193,1.51925,1.5193,352000000.0
2009-07-06 11:27:00,1.5193,1.5194,1.5192,1.5194,783799999.0
2009-07-06 11:28:00,1.51935,1.5194,1.5192,1.51925,605000004.0
2009-07-06 11:29:00,1.5193,1.51935,1.5192,1.5192,706000000.0
2009-07-06 11:30:00,1.5192,1.5193,1.5191,1.5192,653399994.0
2009-07-06 11:31:00,1.5192,1.51925,1.5191,1.51925,419799999.0
2009-07-06 11:32:00,1.51925,1.51925,1.5191,1.51925,473999998.0
2009-07-06 11:33:00,1.51915,1.5194,1.5191,1.51935,386399999.0
2009-07-06 11:34:00,1.51935,1.51945,1.51935,1.51935,225600000.0
2009-07-06 11:35:00,1.51935,1.5194,1.5193,1.5193,264400000.0
2009-07-06 11:36:00,1.5193,1.5194,1.5193,1.51935,123200000.0
2009-07-06 11:37:00,1.51935,1.51955,1.51935,1.51945,385199999.0
2009-07-06 11:38:00,1.5195,1.51955,1.51935,1.51935,567999999.0
2009-07-06 11:39:00,1.51935,1.5194,1.51935,1.5194,147200000.0
2009-07-06 11:40:00,1.5193,1.51945,1.5193,1.5193,427200005.0
2009-07-06 11:41:00,1.5193,1.51945,1.5193,1.51945,107200001.0
2009-07-06 11:42:00,1.5194,1.51945,1.5194,1.51945,84800000.0
2009-07-06 11:43:00,1.51945,1.51945,1.5191,1.5192,337800003.0
2009-07-06 11:44:00,1.5192,1.5194,1.5192,1.51935,573200003.0
2009-07-06 11:45:00,1.51935,1.5194,1.51935,1.5194,103000000.0
2009-07-06 11:46:00,1.5194,1.5194,1.5193,1.5193,383200007.0
2009-07-06 11:47:00,1.51935,1.5194,1.5193,1.5193,76800001.0
2009-07-06 11:48:00,1.51935,1.51945,1.5193,1.51935,480800000.0
2009-07-06 11:49:00,1.5194,1.51945,1.51935,1.5194,303600000.0
2009-07-06 11:50:00,1.5194,1.51945,1.5193,1.5194,960000004.0
2009-07-06 11:51:00,1.5194,1.5195,1.5194,1.5194,374800007.0
2009-07-06 11:52:00,1.5194,1.5194,1.51935,1.51935,446000013.0
2009-07-06 11:53:00,1.51945,1.5195,1.5192,1.51925,570000003.0
2009-07-06 11:54:00,1.5193,1.5196,1.5193,1.51945,1061800003.0
2009-07-06 11:55:00,1.5195,1.5195,1.5193,1.51935,773000006.0
2009-07-06 11:56:00,1.51935,1.51945,1.5191,1.5191,852399999.0
2009-07-06 11:57:00,1.5191,1.5192,1.5191,1.5192,132200000.0
2009-07-06 11:58:00,1.5192,1.5194,1.5191,1.51915,497000000.0
2009-07-06 11:59:00,1.51915,1.51925,1.51905,1.5191,312200000.0
2009-07-06 12:00:00,1.5191,1.5192,1.5189,1.5191,849000000.0
2009-07-06 12:01:00,1.5191,1.5193,1.519,1.5192,492800000.0
2009-07-06 12:02:00,1.5192,1.5194,1.5191,1.51925,302400000.0
2009-07-06 12:03:00,1.51925,1.51925,1.5191,1.5192,242800000.0
2009-07-06 12:04:00,1.51915,1.51925,1.5191,1.5191,680200001.0
2009-07-06 12:05:00,1.5191,1.51935,1.5191,1.5193,437000004.0
2009-07-06 12:06:00,1.5193,1.51945,1.5193,1.5194,643200000.0
2009-07-06 12:07:00,1.5194,1.5195,1.5193,1.5193,596800000.0
2009-07-06 12:08:00,1.5193,1.5194,1.51905,1.5193,380700001.0
2009-07-06 12:09:00,1.51925,1.5195,1.5192,1.5194,412400005.0
2009-07-06 12:10:00,1.5194,1.51955,1.5194,1.51945,398000002.0
2009-07-06 12:11:00,1.5195,1.5195,1.5194,1.5194,307600006.0
2009-07-06 12:12:00,1.5194,1.5195,1.5194,1.51945,419600004.0
2009-07-06 12:13:00,1.51945,1.51945,1.51935,1.5194,881800010.0
2009-07-06 12:14:00,1.5194,1.5194,1.51935,1.5194,448000000.0
2009-07-06 12:15:00,1.51935,1.5195,1.51935,1.51945,299200000.0
2009-07-06 12:16:00,1.51945,1.5195,1.5194,1.51945,192800000.0
2009-07-06 12:17:00,1.5195,1.51955,1.51945,1.51955,428800000.0
2009-07-06 12:18:00,1.5195,1.5196,1.51945,1.5196,339200000.0
2009-07-06 12:19:00,1.5196,1.5196,1.51945,1.5195,437200008.0
2009-07-06 12:20:00,1.51945,1.5195,1.51935,1.5194,308000000.0
2009-07-06 12:21:00,1.5194,1.51945,1.51935,1.51935,457600000.0
2009-07-06 12:22:00,1.51935,1.5194,1.5191,1.5193,964499990.0
2009-07-06 12:23:00,1.5193,1.51945,1.51925,1.51945,470999999.0
2009-07-06 12:24:00,1.51945,1.5195,1.51935,1.5194,324200000.0
2009-07-06 12:25:00,1.5194,1.51945,1.5193,1.5194,275200000.0
2009-07-06 12:26:00,1.51935,1.51965,1.51935,1.5196,358400000.0
2009-07-06 12:27:00,1.5196,1.5197,1.5196,1.5197,288799999.0
2009-07-06 12:28:00,1.5197,1.5197,1.51965,1.51965,193600000.0
2009-07-06 12:29:00,1.51965,1.51975,1.5195,1.5195,265600000.0
2009-07-06 12:30:00,1.5195,1.51975,1.5195,1.51965,306599998.0
2009-07-06 12:31:00,1.51965,1.51975,1.51965,1.51965,179600000.0
2009-07-06 12:32:00,1.51965,1.5197,1.5196,1.51965,348800000.0
2009-07-06 12:33:00,1.51965,1.5197,1.5196,1.5196,609600000.0
2009-07-06 12:34:00,1.5196,1.51965,1.5195,1.5195,530000003.0
2009-07-06 12:35:00,1.51955,1.5196,1.5195,1.5195,383399999.0
2009-07-06 12:36:00,1.5195,1.5196,1.5195,1.5195,464600013.0
2009-07-06 12:37:00,1.5195,1.5196,1.51945,1.5195,244000001.0
2009-07-06 12:38:00,1.5195,1.5195,1.51935,1.51935,138300000.0
2009-07-06 12:39:00,1.5193,1.5193,1.5192,1.51925,386400002.0
2009-07-06 12:40:00,1.51925,1.5194,1.51925,1.5193,423399998.0
2009-07-06 12:41:00,1.51935,1.51945,1.5193,1.5194,428400001.0
2009-07-06 12:42:00,1.5194,1.51945,1.5192,1.5194,440600001.0
2009-07-06 12:43:00,1.5195,1.5195,1.51935,1.5194,283200000.0
2009-07-06 12:44:00,1.5193,1.51945,1.51925,1.5194,325599999.0
2009-07-06 12:45:00,1.51935,1.51965,1.51935,1.5195,536200000.0
2009-07-06 12:46:00,1.5195,1.5195,1.5192,1.5193,765599993.0
2009-07-06 12:47:00,1.5193,1.5195,1.5193,1.5195,509399993.0
2009-07-06 12:48:00,1.5195,1.5196,1.5194,1.51945,317200001.0
2009-07-06 12:49:00,1.5195,1.5195,1.5192,1.5192,482000003.0
2009-07-06 12:50:00,1.5192,1.5196,1.5192,1.51955,800800002.0
2009-07-06 12:51:00,1.51955,1.5197,1.5194,1.51955,624800000.0
2009-07-06 12:52:00,1.51955,1.51965,1.5195,1.5196,534400000.0
2009-07-06 12:53:00,1.5196,1.51965,1.51945,1.51955,319600000.0
2009-07-06 12:54:00,1.51955,1.51965,1.51945,1.51955,411599999.0
2009-07-06 12:55:00,1.5195,1.5195,1.51935,1.5194,312600000.0
2009-07-06 12:56:00,1.5194,1.51955,1.5194,1.5195,567000000.0
2009-07-06 12:57:00,1.5195,1.5196,1.5194,1.51955,560000001.0
2009-07-06 12:58:00,1.51945,1.5196,1.51945,1.5195,508600000.0
2009-07-06 12:59:00,1.5196,1.51975,1.5195,1.51965,684999996.0
2009-07-06 13:00:00,1.5197,1.51975,1.5195,1.51965,859599998.0
2009-07-06 13:01:00,1.5197,1.5199,1.5196,1.5196,989600000.0
2009-07-06 13:02:00,1.5197,1.5198,1.5196,1.5197,922400000.0
2009-07-06 13:03:00,1.5197,1.51975,1.5197,1.51975,297000000.0
2009-07-06 13:04:00,1.51975,1.51985,1.5196,1.5198,611400000.0
2009-07-06 13:05:00,1.5198,1.5199,1.51975,1.5199,181800000.0
2009-07-06 13:06:00,1.51985,1.51985,1.5197,1.5197,539600001.0
2009-07-06 13:07:00,1.5197,1.51985,1.51965,1.5197,417400003.0
2009-07-06 13:08:00,1.51985,1.51985,1.51965,1.5197,815999998.0
2009-07-06 13:09:00,1.5197,1.51975,1.51965,1.5197,390799998.0
2009-07-06 13:10:00,1.5197,1.5198,1.51965,1.5197,579200001.0
2009-07-06 13:11:00,1.5198,1.51995,1.5197,1.5197,506000002.0
2009-07-06 13:12:00,1.51975,1.51985,1.5197,1.5197,333600002.0
2009-07-06 13:13:00,1.51965,1.51965,1.51965,1.51965,104000000.0
2009-07-06 13:14:00,1.51965,1.5197,1.51965,1.5197,138399999.0
2009-07-06 13:15:00,1.5197,1.5198,1.51965,1.5197,433599999.0
2009-07-06 13:16:00,1.5197,1.5198,1.5196,1.51975,565800000.0
2009-07-06 13:17:00,1.51975,1.5198,1.5197,1.51975,289600000.0
2009-07-06 13:18:00,1.5198,1.5199,1.5198,1.51985,216800000.0
2009-07-06 13:19:00,1.51985,1.5204,1.51985,1.5203,1124000008.0
2009-07-06 13:20:00,1.5203,1.5203,1.5202,1.52025,502600007.0
2009-07-06 13:21:00,1.52025,1.52035,1.5202,1.52025,872000001.0
2009-07-06 13:22:00,1.52025,1.52065,1.52015,1.5206,814999997.0
2009-07-06 13:23:00,1.5206,1.52075,1.52045,1.52065,437400003.0
2009-07-06 13:24:00,1.52065,1.5208,1.5206,1.5207,593200008.0
2009-07-06 13:25:00,1.5207,1.5209,1.52065,1.52065,678000002.0
2009-07-06 13:26:00,1.5207,1.5208,1.5205,1.5205,672600003.0
2009-07-06 13:27:00,1.5205,1.5206,1.52045,1.5205,467800003.0
2009-07-06 13:28:00,1.5205,1.52055,1.5205,1.5205,257000003.0
2009-07-06 13:29:00,1.5205,1.5206,1.5205,1.52055,252800000.0
2009-07-06 13:30:00,1.52055,1.5207,1.5205,1.5207,334200002.0
2009-07-06 13:31:00,1.5207,1.5207,1.52045,1.52055,363000001.0
2009-07-06 13:32:00,1.5206,1.52065,1.52045,1.5206,524999998.0
2009-07-06 13:33:00,1.5206,1.5207,1.52055,1.5207,250000000.0
2009-07-06 13:34:00,1.5207,1.5207,1.5206,1.5207,154500000.0
2009-07-06 13:35:00,1.5207,1.5207,1.5205,1.52065,177600000.0
2009-07-06 13:36:00,1.5206,1.52065,1.52055,1.5206,208000000.0
2009-07-06 13:37:00,1.52055,1.5206,1.52045,1.52055,392600000.0
2009-07-06 13:38:00,1.52055,1.52055,1.52045,1.52055,325400000.0
2009-07-06 13:39:00,1.5205,1.52055,1.52045,1.52045,314200000.0
2009-07-06 13:40:00,1.52045,1.5205,1.52045,1.5205,293800000.0
2009-07-06 13:41:00,1.5205,1.5205,1.52045,1.52045,137600000.0
2009-07-06 13:42:00,1.52055,1.5207,1.5205,1.52055,291400000.0
2009-07-06 13:43:00,1.5206,1.52065,1.52045,1.52045,302200001.0
2009-07-06 13:44:00,1.52055,1.52065,1.52055,1.5206,270000000.0
2009-07-06 13:45:00,1.52055,1.52075,1.5205,1.5205,735399999.0
2009-07-06 13:46:00,1.5205,1.5206,1.5205,1.5205,264800000.0
2009-07-06 13:47:00,1.5205,1.5206,1.5202,1.52025,562799997.0
2009-07-06 13:48:00,1.52025,1.5206,1.52025,1.52035,502299999.0
2009-07-06 13:49:00,1.5203,1.52045,1.52025,1.5204,418400001.0
2009-07-06 13:50:00,1.5204,1.5205,1.5203,1.5203,271600000.0
2009-07-06 13:51:00,1.5203,1.52055,1.52025,1.5204,622199999.0
2009-07-06 13:52:00,1.5204,1.5205,1.5203,1.52045,532000000.0
2009-07-06 13:53:00,1.5204,1.5205,1.5204,1.52045,184000000.0
2009-07-06 13:54:00,1.52045,1.52055,1.5204,1.5205,459800001.0
2009-07-06 13:55:00,1.52045,1.52055,1.52045,1.52045,161599999.0
2009-07-06 13:56:00,1.5205,1.52055,1.52035,1.52045,640799997.0
2009-07-06 13:57:00,1.5204,1.52055,1.5204,1.52045,662599994.0
2009-07-06 13:58:00,1.52045,1.5205,1.52035,1.5204,207800000.0
2009-07-06 13:59:00,1.5205,1.5205,1.52035,1.5204,435600001.0
2009-07-06 14:00:00,1.52045,1.5205,1.52035,1.5205,380400001.0
2009-07-06 14:01:00,1.52045,1.52055,1.5204,1.5205,844600001.0
2009-07-06 14:02:00,1.5204,1.52055,1.52035,1.52055,320000000.0
2009-07-06 14:03:00,1.52055,1.52055,1.52045,1.5205,389600000.0
2009-07-06 14:04:00,1.5205,1.5205,1.52045,1.52045,222400000.0
2009-07-06 14:05:00,1.52045,1.52055,1.5204,1.52045,303600002.0
2009-07-06 14:06:00,1.52045,1.52045,1.52045,1.52045,182400000.0
2009-07-06 14:07:00,1.52055,1.52055,1.5204,1.5204,287200003.0
2009-07-06 14:08:00,1.52045,1.5205,1.5204,1.5205,148000002.0
2009-07-06 14:09:00,1.5205,1.5205,1.5204,1.5204,272000000.0
2009-07-06 14:10:00,1.5204,1.5204,1.5204,1.5204,73600000.0
2009-07-06 14:11:00,1.5203,1.5203,1.5202,1.5202,422400001.0
2009-07-06 14:12:00,1.5202,1.52035,1.51995,1.5201,779399995.0
2009-07-06 14:13:00,1.5201,1.5201,1.5198,1.5198,525600005.0
2009-07-06 14:14:00,1.51985,1.51985,1.5198,1.5198,689600003.0
2009-07-06 14:15:00,1.51985,1.51995,1.5198,1.51995,519200005.0
2009-07-06 14:16:00,1.51995,1.51995,1.5198,1.51985,447399998.0
2009-07-06 14:17:00,1.5199,1.52,1.5198,1.52,253100003.0
2009-07-06 14:18:00,1.52,1.52005,1.5198,1.52,501400001.0
2009-07-06 14:19:00,1.52,1.52025,1.5199,1.5202,803000016.0
2009-07-06 14:20:00,1.52015,1.52055,1.52015,1.5203,759200002.0
2009-07-06 14:21:00,1.52035,1.5206,1.5203,1.52045,680000001.0
2009-07-06 14:22:00,1.52045,1.5205,1.52025,1.5203,670400000.0
2009-07-06 14:23:00,1.5203,1.5203,1.5198,1.5199,612799999.0
2009-07-06 14:24:00,1.5199,1.52,1.5198,1.52,422000000.0
2009-07-06 14:25:00,1.5201,1.5201,1.51995,1.5201,96000000.0
2009-07-06 14:26:00,1.5201,1.5205,1.52,1.5203,411000000.0
2009-07-06 14:27:00,1.5203,1.5204,1.52025,1.5204,450600001.0
2009-07-06 14:28:00,1.52035,1.52045,1.5202,1.52045,734999998.0
2009-07-06 14:29:00,1.52045,1.5205,1.52035,1.5205,338000000.0
2009-07-06 14:30:00,1.52045,1.52055,1.5204,1.52055,502400000.0
2009-07-06 14:31:00,1.5205,1.52055,1.5204,1.52055,461200001.0
2009-07-06 14:32:00,1.52055,1.52055,1.52035,1.52035,512000003.0
2009-07-06 14:33:00,1.52035,1.5204,1.52035,1.52035,92500000.0
2009-07-06 14:34:00,1.52035,1.5204,1.52035,1.52035,164100000.0
2009-07-06 14:35:00,1.52035,1.5205,1.52035,1.52045,386800000.0
2009-07-06 14:36:00,1.52045,1.5205,1.52035,1.52035,193500000.0
2009-07-06 14:37:00,1.52035,1.5205,1.52035,1.5205,588999995.0
2009-07-06 14:38:00,1.52045,1.5205,1.5204,1.5204,554999993.0
2009-07-06 14:39:00,1.5204,1.52045,1.52035,1.52035,277099999.0
2009-07-06 14:40:00,1.52035,1.5204,1.52035,1.52035,69600000.0
2009-07-06 14:41:00,1.52035,1.5204,1.52035,1.52035,74550000.0
2009-07-06 14:42:00,1.5204,1.5204,1.52035,1.52035,117000000.0
2009-07-06 14:43:00,1.52035,1.52035,1.52035,1.52035,1000000.0
2009-07-06 14:44:00,1.52035,1.5204,1.52035,1.52035,89600000.0
2009-07-06 14:45:00,1.52035,1.5204,1.52035,1.5204,19900000.0
2009-07-06 14:46:00,1.52035,1.52035,1.5201,1.52015,230000001.0
2009-07-06 14:47:00,1.5202,1.5205,1.5202,1.5205,724200004.0
2009-07-06 14:48:00,1.5205,1.5205,1.5204,1.5204,140800001.0
2009-07-06 14:49:00,1.5204,1.52055,1.5204,1.5205,361199999.0
2009-07-06 14:50:00,1.5205,1.5205,1.52035,1.52035,190600000.0
2009-07-06 14:51:00,1.5204,1.5204,1.52025,1.52035,153200000.0
2009-07-06 14:52:00,1.5203,1.5206,1.5203,1.5206,404599999.0
2009-07-06 14:53:00,1.5205,1.5206,1.5204,1.5205,357400001.0
2009-07-06 14:54:00,1.5205,1.5205,1.5198,1.5199,664600000.0
2009-07-06 14:55:00,1.51995,1.52025,1.5199,1.52015,907999997.0
2009-07-06 14:56:00,1.5201,1.5203,1.52,1.52015,571200000.0
2009-07-06 14:57:00,1.52005,1.5203,1.52005,1.52015,560199999.0
2009-07-06 14:58:00,1.5202,1.52025,1.5198,1.52,1030600001.0
2009-07-06 14:59:00,1.5201,1.5202,1.51985,1.5199,852799999.0
2009-07-06 15:00:00,1.5199,1.51995,1.51975,1.5198,524200001.0
2009-07-06 15:01:00,1.5198,1.51985,1.5197,1.51975,678399998.0
2009-07-06 15:02:00,1.51975,1.51985,1.5197,1.5198,496800000.0
2009-07-06 15:03:00,1.5198,1.51985,1.51975,1.5198,422800001.0
2009-07-06 15:04:00,1.51975,1.5198,1.5197,1.5198,533999999.0
2009-07-06 15:05:00,1.5198,1.51985,1.5197,1.51985,296400000.0
2009-07-06 15:06:00,1.5198,1.5199,1.51945,1.5195,275200000.0
2009-07-06 15:07:00,1.5195,1.5195,1.5189,1.51905,505170003.0
2009-07-06 15:08:00,1.51895,1.51915,1.51895,1.51905,600399999.0
2009-07-06 15:09:00,1.5191,1.51915,1.519,1.51905,193600000.0
2009-07-06 15:10:00,1.51905,1.51905,1.51895,1.51905,339199999.0
2009-07-06 15:11:00,1.51905,1.5192,1.519,1.519,690800000.0
2009-07-06 15:12:00,1.51905,1.5191,1.519,1.51905,762000009.0
2009-07-06 15:13:00,1.51905,1.51925,1.51905,1.5191,435200000.0
2009-07-06 15:14:00,1.5192,1.51925,1.51895,1.51895,434800002.0
2009-07-06 15:15:00,1.51895,1.51905,1.51875,1.51875,524600002.0
2009-07-06 15:16:00,1.5188,1.5189,1.51865,1.5189,317000000.0
2009-07-06 15:17:00,1.51885,1.5189,1.5187,1.51875,115200000.0
2009-07-06 15:18:00,1.5187,1.5188,1.5187,1.51875,161000000.0
2009-07-06 15:19:00,1.5188,1.5189,1.5188,1.51885,200000000.0
2009-07-06 15:20:00,1.51885,1.519,1.5188,1.519,340200000.0
2009-07-06 15:21:00,1.51895,1.519,1.5189,1.519,124800000.0
2009-07-06 15:22:00,1.519,1.519,1.5187,1.5188,590400000.0
2009-07-06 15:23:00,1.51875,1.5188,1.5187,1.5188,272000001.0
2009-07-06 15:24:00,1.51875,1.5189,1.51865,1.5187,352199999.0
2009-07-06 15:25:00,1.5187,1.5189,1.51865,1.5188,459199998.0
2009-07-06 15:26:00,1.5188,1.5189,1.5188,1.51885,254000002.0
2009-07-06 15:27:00,1.51885,1.5189,1.51875,1.5189,524400000.0
2009-07-06 15:28:00,1.5189,1.51895,1.51875,1.5189,715599999.0
2009-07-06 15:29:00,1.51885,1.5189,1.51875,1.51875,563200000.0
2009-07-06 15:30:00,1.51875,1.51885,1.51865,1.5188,701999999.0
2009-07-06 15:31:00,1.5188,1.5188,1.51865,1.51865,866399999.0
2009-07-06 15:32:00,1.51865,1.5187,1.51855,1.51865,462200002.0
2009-07-06 15:33:00,1.51865,1.5189,1.5186,1.5188,934000000.0
2009-07-06 15:34:00,1.5188,1.51895,1.51875,1.5188,854800001.0
2009-07-06 15:35:00,1.5188,1.5189,1.5187,1.5189,576200000.0
2009-07-06 15:36:00,1.51885,1.51895,1.5188,1.5189,218599999.0
2009-07-06 15:37:00,1.5188,1.51895,1.51865,1.5188,820399999.0
2009-07-06 15:38:00,1.5188,1.51885,1.5187,1.51875,493600000.0
2009-07-06 15:39:00,1.51875,1.51905,1.5187,1.51875,1007000002.0
2009-07-06 15:40:00,1.5188,1.51895,1.5187,1.51875,748599997.0
2009-07-06 15:41:00,1.51875,1.51885,1.5186,1.51865,853600002.0
2009-07-06 15:42:00,1.51865,1.51885,1.51855,1.5186,1223600003.0
2009-07-06 15:43:00,1.5186,1.5187,1.5184,1.51845,667199999.0
2009-07-06 15:44:00,1.5185,1.5186,1.51845,1.5185,638799999.0
2009-07-06 15:45:00,1.51855,1.5186,1.51845,1.5186,476200001.0
2009-07-06 15:46:00,1.5186,1.51865,1.5183,1.5185,468600003.0
2009-07-06 15:47:00,1.5185,1.51865,1.5184,1.51855,592599998.0
2009-07-06 15:48:00,1.51855,1.51865,1.5184,1.51855,660000002.0
2009-07-06 15:49:00,1.5184,1.51885,1.5184,1.5188,847200000.0
2009-07-06 15:50:00,1.5188,1.51885,1.5185,1.5188,528300001.0
2009-07-06 15:51:00,1.5188,1.51885,1.51865,1.51865,467400000.0
2009-07-06 15:52:00,1.51865,1.51885,1.51865,1.5188,590400000.0
2009-07-06 15:53:00,1.51875,1.51885,1.5187,1.5188,635999998.0
2009-07-06 15:54:00,1.5188,1.5189,1.51865,1.5187,266400000.0
2009-07-06 15:55:00,1.5187,1.51875,1.51845,1.5186,379499998.0
2009-07-06 15:56:00,1.5186,1.51865,1.51835,1.51855,918400003.0
2009-07-06 15:57:00,1.5185,1.51855,1.51835,1.51845,893600004.0
2009-07-06 15:58:00,1.51845,1.5185,1.51825,1.5185,818400004.0
2009-07-06 15:59:00,1.5185,1.5187,1.51845,1.5185,1206000000.0
2009-07-06 16:00:00,1.51845,1.51885,1.51835,1.5188,681800000.0
2009-07-06 16:01:00,1.51875,1.51895,1.51865,1.51885,361600000.0
2009-07-06 16:02:00,1.51885,1.5189,1.51855,1.51865,943000001.0
2009-07-06 16:03:00,1.51865,1.5187,1.51835,1.5184,1132200000.0
2009-07-06 16:04:00,1.5184,1.51855,1.51835,1.51835,849399999.0
2009-07-06 16:05:00,1.51835,1.51855,1.51825,1.5185,866599994.0
2009-07-06 16:06:00,1.5185,1.51855,1.51845,1.5185,513399999.0
2009-07-06 16:07:00,1.5185,1.51855,1.51835,1.5185,788000001.0
2009-07-06 16:08:00,1.5185,1.5185,1.51835,1.51835,519799998.0
2009-07-06 16:09:00,1.51835,1.51835,1.51825,1.51825,936199999.0
2009-07-06 16:10:00,1.51825,1.51825,1.51815,1.5182,733000001.0
2009-07-06 16:11:00,1.5182,1.5182,1.51805,1.5182,607000005.0
2009-07-06 16:12:00,1.5182,1.5182,1.51795,1.518,1025200000.0
2009-07-06 16:13:00,1.518,1.51805,1.51775,1.51775,924999999.0
2009-07-06 16:14:00,1.51775,1.5179,1.51765,1.5178,1156200000.0
2009-07-06 16:15:00,1.5178,1.5178,1.5173,1.51745,853399995.0
2009-07-06 16:16:00,1.51745,1.5177,1.51745,1.5177,737800003.0
2009-07-06 16:17:00,1.51765,1.51765,1.5175,1.51765,574200000.0
2009-07-06 16:18:00,1.51765,1.51775,1.5176,1.51765,740400001.0
2009-07-06 16:19:00,1.51765,1.5177,1.5175,1.51755,556599999.0
2009-07-06 16:20:00,1.5175,1.5176,1.51735,1.51745,987400000.0
2009-07-06 16:21:00,1.5174,1.5175,1.51725,1.5174,523800000.0
2009-07-06 16:22:00,1.5174,1.51745,1.5172,1.5172,542799999.0
2009-07-06 16:23:00,1.5172,1.51735,1.5172,1.5172,601000000.0
2009-07-06 16:24:00,1.5172,1.51725,1.51705,1.5171,808600000.0
2009-07-06 16:25:00,1.5171,1.51725,1.5171,1.51715,1004599997.0
2009-07-06 16:26:00,1.51715,1.5173,1.51705,1.5172,910800001.0
2009-07-06 16:27:00,1.5172,1.51755,1.5172,1.51745,992000001.0
2009-07-06 16:28:00,1.51745,1.51765,1.5174,1.5175,452000002.0
2009-07-06 16:29:00,1.5175,1.51765,1.5175,1.5176,502200001.0
2009-07-06 16:30:00,1.5176,1.51765,1.51725,1.51745,750999999.0
2009-07-06 16:31:00,1.5175,1.51755,1.5174,1.5175,655400000.0
2009-07-06 16:32:00,1.5175,1.5176,1.5175,1.5175,536800000.0
2009-07-06 16:33:00,1.5175,1.51765,1.5174,1.5175,814800002.0
2009-07-06 16:34:00,1.5175,1.51765,1.51745,1.5176,574200001.0
2009-07-06 16:35:00,1.5176,1.51765,1.51755,1.5176,603599995.0
2009-07-06 16:36:00,1.5176,1.51765,1.5174,1.5174,582600004.0
2009-07-06 16:37:00,1.51745,1.5175,1.5174,1.51745,393400001.0
2009-07-06 16:38:00,1.5175,1.5175,1.5174,1.51745,459400001.0
2009-07-06 16:39:00,1.51745,1.5175,1.5173,1.5173,594400001.0
2009-07-06 16:40:00,1.5173,1.51745,1.5171,1.5171,708800000.0
2009-07-06 16:41:00,1.5171,1.51725,1.51665,1.5167,1089400000.0
2009-07-06 16:42:00,1.51645,1.5167,1.51645,1.5166,1200200000.0
2009-07-06 16:43:00,1.5166,1.51675,1.5165,1.5167,1015999998.0
2009-07-06 16:44:00,1.51675,1.51685,1.51655,1.5167,647200000.0
2009-07-06 16:45:00,1.5167,1.5168,1.5167,1.51675,522400000.0
2009-07-06 16:46:00,1.5167,1.51685,1.51665,1.5168,608799999.0
2009-07-06 16:47:00,1.5168,1.51685,1.51675,1.51685,259999999.0
2009-07-06 16:48:00,1.51695,1.51695,1.5168,1.5168,528999998.0
2009-07-06 16:49:00,1.517,1.517,1.5169,1.51695,416800000.0
2009-07-06 16:50:00,1.5169,1.517,1.5169,1.51695,707200000.0
2009-07-06 16:51:00,1.51695,1.517,1.5169,1.5169,473400000.0
2009-07-06 16:52:00,1.5169,1.5169,1.5168,1.5168,50800000.0
2009-07-06 16:53:00,1.5168,1.5168,1.5166,1.5167,457200000.0
2009-07-06 16:54:00,1.51675,1.51675,1.51665,1.51675,139200000.0
2009-07-06 16:55:00,1.51675,1.5169,1.51675,1.51685,463600000.0
2009-07-06 16:56:00,1.51685,1.51685,1.5166,1.5167,855200000.0
2009-07-06 16:57:00,1.5167,1.51675,1.51655,1.51665,1049399999.0
2009-07-06 16:58:00,1.51665,1.5167,1.5165,1.51655,664400000.0
2009-07-06 16:59:00,1.51655,1.5168,1.5163,1.51645,1155400001.0
2009-07-06 17:00:00,1.51645,1.51655,1.5163,1.5164,735599999.0
2009-07-06 17:01:00,1.5164,1.51675,1.5164,1.5166,307000000.0
2009-07-06 17:02:00,1.5166,1.51675,1.5166,1.51665,421800000.0
2009-07-06 17:03:00,1.51665,1.5167,1.5166,1.5166,291600000.0
2009-07-06 17:04:00,1.5166,1.5167,1.5164,1.51645,744599998.0
2009-07-06 17:05:00,1.51645,1.51655,1.51645,1.51645,781599997.0
2009-07-06 17:06:00,1.51645,1.51655,1.51635,1.51645,948399998.0
2009-07-06 17:07:00,1.51645,1.51645,1.5164,1.51645,412400002.0
2009-07-06 17:08:00,1.51645,1.51645,1.5164,1.51645,313599999.0
2009-07-06 17:09:00,1.51645,1.51645,1.51635,1.51645,323600000.0
2009-07-06 17:10:00,1.51645,1.51645,1.51625,1.5163,429799998.0
2009-07-06 17:11:00,1.5164,1.5164,1.51625,1.51635,506599999.0
2009-07-06 17:12:00,1.51635,1.5165,1.51635,1.51645,541400000.0
2009-07-06 17:13:00,1.5165,1.5165,1.5162,1.51625,762399999.0
2009-07-06 17:14:00,1.5163,1.5164,1.51625,1.5163,606999998.0
2009-07-06 17:15:00,1.51635,1.5166,1.5163,1.51655,393800000.0
2009-07-06 17:16:00,1.51655,1.51665,1.51655,1.51655,74800000.0
2009-07-06 17:17:00,1.51655,1.51665,1.51655,1.5166,252800000.0
2009-07-06 17:18:00,1.5166,1.51675,1.5166,1.51675,647200000.0
2009-07-06 17:19:00,1.51675,1.5169,1.5167,1.5168,353800000.0
2009-07-06 17:20:00,1.5168,1.51685,1.51665,1.51675,296600000.0
2009-07-06 17:21:00,1.51675,1.5168,1.51665,1.5167,516000000.0
2009-07-06 17:22:00,1.5167,1.51675,1.5167,1.5167,250600000.0
2009-07-06 17:23:00,1.5167,1.51675,1.51665,1.51675,121400000.0
2009-07-06 17:24:00,1.51675,1.51695,1.5166,1.5167,107400000.0
2009-07-06 17:25:00,1.5167,1.5167,1.51665,1.51665,246600000.0
2009-07-06 17:26:00,1.51665,1.51675,1.51665,1.5167,258400000.0
2009-07-06 17:27:00,1.5167,1.5167,1.51655,1.5166,218800000.0
2009-07-06 17:28:00,1.51655,1.5167,1.51655,1.5166,407200000.0
2009-07-06 17:29:00,1.5166,1.5167,1.5166,1.5166,506000000.0
2009-07-06 17:30:00,1.5166,1.51665,1.5164,1.5164,473000000.0
2009-07-06 17:31:00,1.5164,1.51665,1.5164,1.5164,633899995.0
2009-07-06 17:32:00,1.5164,1.51655,1.51635,1.5165,426599999.0
2009-07-06 17:33:00,1.5164,1.5165,1.51635,1.51645,260400000.0
2009-07-06 17:34:00,1.5166,1.5166,1.51645,1.5166,224200000.0
2009-07-06 17:35:00,1.5165,1.5165,1.5164,1.5164,360999995.0
2009-07-06 17:36:00,1.5164,1.5165,1.51635,1.5165,580000000.0
2009-07-06 17:37:00,1.5165,1.5166,1.5163,1.51645,322000001.0
2009-07-06 17:38:00,1.5164,1.5164,1.51635,1.51635,409400000.0
2009-07-06 17:39:00,1.5164,1.5164,1.51635,1.51635,133600000.0
2009-07-06 17:40:00,1.51635,1.51635,1.5162,1.5162,106800000.0
2009-07-06 17:41:00,1.5162,1.51625,1.5162,1.5162,361399997.0
2009-07-06 17:42:00,1.5162,1.51635,1.5162,1.5163,296400000.0
2009-07-06 17:43:00,1.5163,1.5164,1.5161,1.51615,307400000.0
2009-07-06 17:44:00,1.5162,1.5162,1.51605,1.51605,346000000.0
2009-07-06 17:45:00,1.5161,1.51615,1.51605,1.51605,375600000.0
2009-07-06 17:46:00,1.51605,1.51615,1.51595,1.51615,398399998.0
2009-07-06 17:47:00,1.51615,1.5162,1.51595,1.5161,332399998.0
2009-07-06 17:48:00,1.516,1.51605,1.51595,1.516,228400000.0
2009-07-06 17:49:00,1.51595,1.516,1.51575,1.51595,729860000.0
2009-07-06 17:50:00,1.51595,1.51605,1.51595,1.516,580200003.0
2009-07-06 17:51:00,1.5161,1.51615,1.516,1.51605,375800000.0
2009-07-06 17:52:00,1.5161,1.51615,1.516,1.5161,641800003.0
2009-07-06 17:53:00,1.5161,1.5162,1.516,1.516,461199998.0
2009-07-06 17:54:00,1.516,1.5161,1.5159,1.5159,307599999.0
2009-07-06 17:55:00,1.5159,1.5164,1.5159,1.51635,392600000.0
2009-07-06 17:56:00,1.51645,1.5165,1.51635,1.51645,340999999.0
2009-07-06 17:57:00,1.5165,1.5165,1.5161,1.5161,319600000.0
2009-07-06 17:58:00,1.51615,1.51625,1.516,1.5161,335000003.0
2009-07-06 17:59:00,1.51605,1.51615,1.51595,1.51615,118000001.0
2009-07-06 18:00:00,1.51615,1.51615,1.516,1.516,148600000.0
2009-07-06 18:01:00,1.51605,1.51605,1.51575,1.51575,748680001.0
2009-07-06 18:02:00,1.51575,1.5162,1.51575,1.5162,594190004.0
2009-07-06 18:03:00,1.5162,1.51625,1.51615,1.5162,303600000.0
2009-07-06 18:04:00,1.51615,1.51655,1.51615,1.5162,285800000.0
2009-07-06 18:05:00,1.51625,1.51635,1.5161,1.5162,247000000.0
2009-07-06 18:06:00,1.5162,1.51625,1.5161,1.51615,304000001.0
2009-07-06 18:07:00,1.5161,1.51615,1.5161,1.5161,116800000.0
2009-07-06 18:08:00,1.5161,1.5164,1.5161,1.5164,87600000.0
2009-07-06 18:09:00,1.5164,1.5164,1.51625,1.51625,217600000.0
2009-07-06 18:10:00,1.51625,1.5165,1.51625,1.51645,285999997.0
2009-07-06 18:11:00,1.51645,1.5165,1.51645,1.51645,99200000.0
2009-07-06 18:12:00,1.51645,1.5166,1.5164,1.5165,409999999.0
2009-07-06 18:13:00,1.51655,1.5166,1.51635,1.51635,520000000.0
2009-07-06 18:14:00,1.5164,1.51645,1.5163,1.5164,427200000.0
2009-07-06 18:15:00,1.5164,1.5164,1.5161,1.5161,273600000.0
2009-07-06 18:16:00,1.5161,1.51615,1.5161,1.5161,49800000.0
2009-07-06 18:17:00,1.5161,1.51615,1.51575,1.51575,234900001.0
2009-07-06 18:18:00,1.51585,1.51595,1.51565,1.51595,288420000.0
2009-07-06 18:19:00,1.5159,1.5162,1.5159,1.51605,509199999.0
2009-07-06 18:20:00,1.51605,1.51615,1.516,1.516,100799999.0
2009-07-06 18:21:00,1.516,1.5162,1.51595,1.51615,165800000.0
2009-07-06 18:22:00,1.5161,1.5161,1.5158,1.51585,261100000.0
2009-07-06 18:23:00,1.51585,1.5159,1.5158,1.5159,275000000.0
2009-07-06 18:24:00,1.51585,1.51585,1.5158,1.5158,64200000.0
2009-07-06 18:25:00,1.51575,1.5158,1.51575,1.5158,228000000.0
2009-07-06 18:26:00,1.51585,1.51585,1.51565,1.51565,465600000.0
2009-07-06 18:27:00,1.51565,1.51585,1.51565,1.5158,350460002.0
2009-07-06 18:28:00,1.5158,1.51585,1.51565,1.51565,641970001.0
2009-07-06 18:29:00,1.51565,1.5158,1.51565,1.5157,217370000.0
2009-07-06 18:30:00,1.51575,1.51575,1.5157,1.5157,38400000.0
2009-07-06 18:31:00,1.5157,1.51575,1.51565,1.5157,576859999.0
2009-07-06 18:32:00,1.5157,1.5158,1.51565,1.5157,431090001.0
2009-07-06 18:33:00,1.5157,1.51575,1.5157,1.5157,191400000.0
2009-07-06 18:34:00,1.51565,1.51575,1.51565,1.51575,190770000.0
2009-07-06 18:35:00,1.51565,1.51575,1.51565,1.5157,511580000.0
2009-07-06 18:36:00,1.5157,1.51575,1.51565,1.51565,45640000.0
2009-07-06 18:37:00,1.51565,1.51575,1.51565,1.5157,80140000.0
2009-07-06 18:38:00,1.5157,1.5157,1.51565,1.51565,130120000.0
2009-07-06 18:39:00,1.51565,1.51565,1.5155,1.5156,200780000.0
2009-07-06 18:40:00,1.5155,1.5155,1.5155,1.5155,14600000.0
2009-07-06 18:41:00,1.5155,1.5156,1.5155,1.5156,148600000.0
2009-07-06 18:42:00,1.51545,1.5156,1.51545,1.5156,59700000.0
2009-07-06 18:43:00,1.5156,1.5156,1.5155,1.5156,24800000.0
2009-07-06 18:44:00,1.51555,1.5156,1.51545,1.51545,96600000.0
2009-07-06 18:45:00,1.51545,1.5155,1.51545,1.51545,20600000.0
2009-07-06 18:46:00,1.5155,1.5156,1.5155,1.51555,137600000.0
2009-07-06 18:47:00,1.5156,1.5156,1.5155,1.51555,243200000.0
2009-07-06 18:48:00,1.5156,1.5158,1.5155,1.5158,335200000.0
2009-07-06 18:49:00,1.5157,1.5158,1.51565,1.5157,147200000.0
2009-07-06 18:50:00,1.5157,1.5157,1.51545,1.5155,417599999.0
2009-07-06 18:51:00,1.51545,1.51555,1.5154,1.51555,189080000.0
2009-07-06 18:52:00,1.51555,1.5156,1.51545,1.5155,344400000.0
2009-07-06 18:53:00,1.5155,1.5156,1.5155,1.5156,285800000.0
2009-07-06 18:54:00,1.5156,1.5156,1.51545,1.51555,294800000.0
2009-07-06 18:55:00,1.5155,1.51565,1.5155,1.51555,447800000.0
2009-07-06 18:56:00,1.5156,1.5156,1.5155,1.5156,347200003.0
2009-07-06 18:57:00,1.51555,1.5156,1.5155,1.51555,296600002.0
2009-07-06 18:58:00,1.51555,1.5156,1.5155,1.5155,28800000.0
2009-07-06 18:59:00,1.5155,1.51565,1.5155,1.51565,270800000.0
2009-07-06 19:00:00,1.5157,1.51575,1.51565,1.5157,171200000.0
2009-07-06 19:01:00,1.51575,1.51575,1.5156,1.51565,222200002.0
2009-07-06 19:02:00,1.5156,1.51565,1.51555,1.51565,57800000.0
2009-07-06 19:03:00,1.51565,1.51565,1.51555,1.51555,66000000.0
2009-07-06 19:04:00,1.51555,1.51575,1.51555,1.51555,567600002.0
2009-07-06 19:05:00,1.5155,1.5156,1.51545,1.51555,360200005.0
2009-07-06 19:06:00,1.5155,1.5156,1.51545,1.51545,200800001.0
2009-07-06 19:07:00,1.51545,1.51545,1.5154,1.51545,154240000.0
2009-07-06 19:08:00,1.51545,1.51555,1.5154,1.5155,459570000.0
2009-07-06 19:09:00,1.51545,1.51565,1.51545,1.5156,250800004.0
2009-07-06 19:10:00,1.51565,1.51565,1.5155,1.5155,193400002.0
2009-07-06 19:11:00,1.51555,1.5156,1.51545,1.5155,183200002.0
2009-07-06 19:12:00,1.5156,1.5156,1.5155,1.5155,236400004.0
2009-07-06 19:13:00,1.5155,1.5156,1.51545,1.5156,107800000.0
2009-07-06 19:14:00,1.5156,1.5159,1.5156,1.5159,273599998.0
2009-07-06 19:15:00,1.5159,1.5161,1.51575,1.5159,681600000.0
2009-07-06 19:16:00,1.5159,1.5159,1.5158,1.5158,238000003.0
2009-07-06 19:17:00,1.5158,1.516,1.5157,1.516,160799999.0
2009-07-06 19:18:00,1.516,1.516,1.51555,1.5157,428999999.0
2009-07-06 19:19:00,1.5157,1.51585,1.5155,1.51575,445800002.0
2009-07-06 19:20:00,1.51575,1.51575,1.51555,1.5156,365200002.0
2009-07-06 19:21:00,1.51555,1.5159,1.51545,1.5159,416400001.0
2009-07-06 19:22:00,1.5158,1.51595,1.5157,1.51595,446100000.0
2009-07-06 19:23:00,1.516,1.5161,1.5159,1.516,536800001.0
2009-07-06 19:24:00,1.516,1.51605,1.5159,1.516,428600001.0
2009-07-06 19:25:00,1.5159,1.51595,1.51585,1.51595,271600000.0
2009-07-06 19:26:00,1.51585,1.51605,1.5158,1.51595,434000001.0
2009-07-06 19:27:00,1.516,1.5162,1.5159,1.51605,202200000.0
2009-07-06 19:28:00,1.5161,1.5161,1.5152,1.5155,717699999.0
2009-07-06 19:29:00,1.51555,1.51565,1.5153,1.5153,315800000.0
2009-07-06 19:30:00,1.5154,1.5156,1.5153,1.51535,233900000.0
2009-07-06 19:31:00,1.51535,1.51565,1.5153,1.5154,135200000.0
2009-07-06 19:32:00,1.5154,1.51575,1.51525,1.5154,247800002.0
2009-07-06 19:33:00,1.51545,1.51545,1.5153,1.5154,232600000.0
2009-07-06 19:34:00,1.5154,1.51575,1.51535,1.5155,340000000.0
2009-07-06 19:35:00,1.5155,1.5155,1.51525,1.51525,492600007.0
2009-07-06 19:36:00,1.51525,1.5154,1.5152,1.51525,532000006.0
2009-07-06 19:37:00,1.51525,1.5154,1.51525,1.5153,394200001.0
2009-07-06 19:38:00,1.5153,1.51545,1.51525,1.51525,289600002.0
2009-07-06 19:39:00,1.5153,1.5154,1.51525,1.51525,264399998.0
2009-07-06 19:40:00,1.51525,1.51535,1.51525,1.51535,191000001.0
2009-07-06 19:41:00,1.51535,1.51535,1.5152,1.5152,293200002.0
2009-07-06 19:42:00,1.5152,1.5154,1.51515,1.5153,246200001.0
2009-07-06 19:43:00,1.51525,1.5154,1.51525,1.5154,211000000.0
2009-07-06 19:44:00,1.5154,1.5154,1.51525,1.5153,245599999.0
2009-07-06 19:45:00,1.51535,1.51545,1.51525,1.5153,209999999.0
2009-07-06 19:46:00,1.51535,1.5154,1.51525,1.51535,690399999.0
2009-07-06 19:47:00,1.51535,1.51535,1.51525,1.51535,393000003.0
2009-07-06 19:48:00,1.51535,1.5154,1.5153,1.5154,407800001.0
2009-07-06 19:49:00,1.51535,1.5156,1.51535,1.51555,284599999.0
2009-07-06 19:50:00,1.51555,1.51555,1.5153,1.5154,471600000.0
2009-07-06 19:51:00,1.5154,1.51555,1.51535,1.5155,467600000.0
2009-07-06 19:52:00,1.5155,1.5155,1.5154,1.5154,219400001.0
2009-07-06 19:53:00,1.51545,1.5155,1.5154,1.51545,251000002.0
2009-07-06 19:54:00,1.5154,1.5154,1.5153,1.5154,288000000.0
2009-07-06 19:55:00,1.5154,1.5155,1.51535,1.5155,259600000.0
2009-07-06 19:56:00,1.5156,1.5156,1.5154,1.5154,197999999.0
2009-07-06 19:57:00,1.51545,1.5155,1.5154,1.51545,130200000.0
2009-07-06 19:58:00,1.5154,1.51545,1.5153,1.51545,178800001.0
2009-07-06 19:59:00,1.51545,1.51545,1.5154,1.51545,61200000.0
2009-07-06 20:00:00,1.51545,1.5156,1.5154,1.51555,362600000.0
2009-07-06 20:01:00,1.5155,1.51555,1.51545,1.51545,369600001.0
2009-07-06 20:02:00,1.51545,1.5155,1.5154,1.51545,144000000.0
2009-07-06 20:03:00,1.51545,1.51555,1.5154,1.51555,424199989.0
2009-07-06 20:04:00,1.5155,1.5155,1.51545,1.5155,266999999.0
2009-07-06 20:05:00,1.5155,1.51555,1.5154,1.51555,602999994.0
2009-07-06 20:06:00,1.51555,1.5157,1.51555,1.5156,215800000.0
2009-07-06 20:07:00,1.5156,1.5157,1.5155,1.5157,348200000.0
2009-07-06 20:08:00,1.51565,1.51575,1.5156,1.5157,394399998.0
2009-07-06 20:09:00,1.5157,1.5158,1.51555,1.51555,172399999.0
2009-07-06 20:10:00,1.51555,1.51575,1.51555,1.51575,121400000.0
2009-07-06 20:11:00,1.5157,1.51575,1.5157,1.5157,136200000.0
2009-07-06 20:12:00,1.5157,1.5158,1.5157,1.5158,145800000.0
2009-07-06 20:13:00,1.51575,1.51575,1.5157,1.5157,190800000.0
2009-07-06 20:14:00,1.5157,1.5161,1.5157,1.5161,736599997.0
2009-07-06 20:15:00,1.51605,1.5161,1.51575,1.51575,235100001.0
2009-07-06 20:16:00,1.5157,1.5157,1.5156,1.51565,301600001.0
2009-07-06 20:17:00,1.51565,1.51585,1.51565,1.5158,502600000.0
2009-07-06 20:18:00,1.5158,1.5159,1.51565,1.5157,310400002.0
2009-07-06 20:19:00,1.5157,1.5159,1.5157,1.5158,409800002.0
2009-07-06 20:20:00,1.5158,1.51585,1.51575,1.51585,306200000.0
2009-07-06 20:21:00,1.5158,1.51605,1.51575,1.516,867000002.0
2009-07-06 20:22:00,1.516,1.51605,1.51585,1.51595,445400002.0
2009-07-06 20:23:00,1.51595,1.51605,1.5159,1.516,265600000.0
2009-07-06 20:24:00,1.516,1.51605,1.516,1.516,166600004.0
2009-07-06 20:25:00,1.51605,1.51605,1.51595,1.51595,142600000.0
2009-07-06 20:26:00,1.51595,1.51595,1.51595,1.51595,16200000.0
2009-07-06 20:27:00,1.516,1.51605,1.51595,1.516,245800005.0
2009-07-06 20:28:00,1.51595,1.51605,1.5159,1.51605,505199998.0
2009-07-06 20:29:00,1.51605,1.5161,1.516,1.5161,133600001.0
2009-07-06 20:30:00,1.516,1.516,1.516,1.516,229400003.0
2009-07-06 20:31:00,1.516,1.51605,1.516,1.516,256200000.0
2009-07-06 20:32:00,1.51605,1.51615,1.51585,1.51585,567799999.0
2009-07-06 20:33:00,1.5159,1.51595,1.5158,1.5158,191800000.0
2009-07-06 20:34:00,1.51575,1.5158,1.51575,1.51575,353399994.0
2009-07-06 20:35:00,1.51575,1.51605,1.51575,1.51605,374600000.0
2009-07-06 20:36:00,1.51605,1.51605,1.516,1.516,291600005.0
2009-07-06 20:37:00,1.516,1.516,1.516,1.516,25600000.0
2009-07-06 20:38:00,1.516,1.5161,1.516,1.516,146600001.0
2009-07-06 20:39:00,1.516,1.516,1.51585,1.51595,384599999.0
2009-07-06 20:40:00,1.516,1.51615,1.516,1.5161,254800002.0
2009-07-06 20:41:00,1.5161,1.51625,1.5159,1.5159,269999999.0
2009-07-06 20:42:00,1.5159,1.5161,1.5159,1.5161,257600000.0
2009-07-06 20:43:00,1.51615,1.51615,1.516,1.51605,159200001.0
2009-07-06 20:44:00,1.51605,1.5161,1.516,1.5161,300400000.0
2009-07-06 20:45:00,1.516,1.5163,1.516,1.5163,349200000.0
2009-07-06 20:46:00,1.5163,1.5164,1.5163,1.51635,268800002.0
2009-07-06 20:47:00,1.51615,1.51635,1.51615,1.5163,253000000.0
2009-07-06 20:48:00,1.51625,1.5164,1.51625,1.5164,278799999.0
2009-07-06 20:49:00,1.51635,1.5164,1.5162,1.51635,638000004.0
2009-07-06 20:50:00,1.51655,1.51665,1.5162,1.51635,641600007.0
2009-07-06 20:51:00,1.51635,1.51635,1.5163,1.51635,786600003.0
2009-07-06 20:52:00,1.51635,1.5164,1.5163,1.5163,318400004.0
2009-07-06 20:53:00,1.5163,1.51635,1.51625,1.51635,322000000.0
2009-07-06 20:54:00,1.51635,1.51635,1.51625,1.51625,318800001.0
2009-07-06 20:55:00,1.51625,1.51645,1.51625,1.51635,570600002.0
2009-07-06 20:56:00,1.5163,1.51635,1.51625,1.5163,674800003.0
2009-07-06 20:57:00,1.5163,1.5164,1.51625,1.5163,835600000.0
2009-07-06 20:58:00,1.5163,1.5164,1.51625,1.51635,519400001.0
2009-07-06 20:59:00,1.51635,1.51635,1.5163,1.5163,747400001.0
2009-07-06 21:00:00,1.5163,1.5164,1.5163,1.5163,435000003.0
2009-07-06 21:01:00,1.51625,1.51635,1.51625,1.5163,501000002.0
2009-07-06 21:02:00,1.5164,1.5164,1.51635,1.51635,193800000.0
2009-07-06 21:03:00,1.5164,1.5164,1.51615,1.5163,373400000.0
2009-07-06 21:04:00,1.5163,1.5164,1.5162,1.51625,486200002.0
2009-07-06 21:05:00,1.51625,1.5163,1.51625,1.5163,217800003.0
2009-07-06 21:06:00,1.5163,1.51635,1.51625,1.51625,295200001.0
2009-07-06 21:07:00,1.51625,1.5163,1.51625,1.5163,477800000.0
2009-07-06 21:08:00,1.5163,1.5164,1.51625,1.5163,485800000.0
2009-07-06 21:09:00,1.5164,1.5164,1.51625,1.5163,490000010.0
2009-07-06 21:10:00,1.5163,1.51635,1.5162,1.51625,492800003.0
2009-07-06 21:11:00,1.51625,1.5163,1.5162,1.51625,298799996.0
2009-07-06 21:12:00,1.51625,1.5163,1.51625,1.51625,85400001.0
2009-07-06 21:13:00,1.5162,1.51625,1.5162,1.51625,290199998.0
2009-07-06 21:14:00,1.51625,1.5163,1.51615,1.5162,382800004.0
2009-07-06 21:15:00,1.51625,1.5163,1.51605,1.51625,460599998.0
2009-07-06 21:16:00,1.51625,1.5163,1.51615,1.51615,126000001.0
2009-07-06 21:17:00,1.51615,1.51615,1.516,1.5161,233800000.0
2009-07-06 21:18:00,1.5161,1.51615,1.5161,1.5161,102400000.0
2009-07-06 21:19:00,1.5161,1.5162,1.51605,1.51615,403000001.0
2009-07-06 21:20:00,1.51615,1.5162,1.5161,1.51615,338000001.0
2009-07-06 21:21:00,1.51615,1.5162,1.516,1.5161,524600003.0
2009-07-06 21:22:00,1.5161,1.5162,1.516,1.51605,500000001.0
2009-07-06 21:23:00,1.516,1.5165,1.516,1.5163,737200001.0
2009-07-06 21:24:00,1.51635,1.51655,1.51625,1.51625,646000011.0
2009-07-06 21:25:00,1.51625,1.51655,1.51625,1.51655,470400005.0
2009-07-06 21:26:00,1.5166,1.5166,1.51645,1.51645,540800003.0
2009-07-06 21:27:00,1.51645,1.51685,1.51645,1.51685,823600003.0
2009-07-06 21:28:00,1.51685,1.51685,1.51665,1.51685,546199997.0
2009-07-06 21:29:00,1.51685,1.51685,1.51675,1.5168,522800000.0
2009-07-06 21:30:00,1.5168,1.51685,1.5164,1.5165,451800000.0
2009-07-06 21:31:00,1.5165,1.51665,1.5163,1.5165,683000002.0
2009-07-06 21:32:00,1.5165,1.5165,1.51635,1.51635,283800001.0
2009-07-06 21:33:00,1.5164,1.5164,1.51635,1.51635,106400000.0
2009-07-06 21:34:00,1.51635,1.5164,1.5163,1.51635,468600002.0
2009-07-06 21:35:00,1.51635,1.5165,1.5163,1.51645,293000001.0
2009-07-06 21:36:00,1.51645,1.51645,1.51635,1.5164,675400000.0
2009-07-06 21:37:00,1.51635,1.51635,1.51635,1.51635,83200000.0
2009-07-06 21:38:00,1.51635,1.5164,1.51635,1.51635,330000001.0
2009-07-06 21:39:00,1.51635,1.5165,1.51635,1.5164,290200000.0
2009-07-06 21:40:00,1.51635,1.51635,1.5163,1.5163,97000000.0
2009-07-06 21:41:00,1.5163,1.51645,1.5163,1.5164,262000000.0
2009-07-06 21:42:00,1.5164,1.51645,1.5163,1.5164,35200000.0
2009-07-06 21:43:00,1.5164,1.5165,1.5163,1.5165,320799999.0
2009-07-06 21:44:00,1.51645,1.51645,1.5163,1.5163,111200000.0
2009-07-06 21:45:00,1.5163,1.5167,1.5163,1.51655,442800000.0
2009-07-06 21:46:00,1.51655,1.51655,1.5163,1.51635,462600001.0
2009-07-06 21:47:00,1.51635,1.51645,1.5163,1.5163,611200001.0
2009-07-06 21:48:00,1.5163,1.5165,1.5163,1.5164,253000000.0
2009-07-06 21:49:00,1.5164,1.5165,1.51635,1.5164,637000000.0
2009-07-06 21:50:00,1.51625,1.51625,1.5162,1.5162,89600000.0
2009-07-06 21:51:00,1.51645,1.51645,1.5164,1.5164,432000000.0
2009-07-06 21:52:00,1.5164,1.51645,1.5164,1.5164,257600000.0
2009-07-06 21:53:00,1.5164,1.5165,1.5164,1.5165,297600000.0
2009-07-06 21:54:00,1.51645,1.5166,1.5164,1.5166,219200000.0
2009-07-06 21:55:00,1.5166,1.51665,1.51655,1.51655,157600000.0
2009-07-06 21:56:00,1.51655,1.5166,1.51645,1.51645,202800000.0
2009-07-06 21:57:00,1.51645,1.5166,1.5164,1.5165,228999999.0
2009-07-06 21:58:00,1.5165,1.5166,1.51645,1.5165,323599998.0
2009-07-06 21:59:00,1.5165,1.51655,1.5163,1.5165,379800000.0
2009-07-06 22:00:00,1.5166,1.51665,1.51645,1.51655,102200000.0
2009-07-06 22:01:00,1.51655,1.5166,1.5165,1.5165,134400000.0
2009-07-06 22:02:00,1.5165,1.5165,1.5164,1.5165,244199999.0
2009-07-06 22:03:00,1.51655,1.5166,1.5165,1.5165,187800000.0
2009-07-06 22:04:00,1.51655,1.51655,1.5164,1.5165,150200000.0
2009-07-06 22:05:00,1.51645,1.5168,1.51645,1.5168,269400000.0
2009-07-06 22:06:00,1.51675,1.51685,1.51665,1.5168,335200000.0
2009-07-06 22:07:00,1.51675,1.51685,1.5167,1.51675,103200000.0
2009-07-06 22:08:00,1.5168,1.5168,1.51675,1.5168,44800000.0
2009-07-06 22:09:00,1.5168,1.51685,1.51675,1.51685,262800005.0
2009-07-06 22:10:00,1.5169,1.5169,1.51685,1.51685,15000000.0
2009-07-06 22:11:00,1.51685,1.51685,1.5168,1.5168,15000000.0
2009-07-06 22:12:00,1.51685,1.5169,1.51675,1.51675,170200000.0
2009-07-06 22:13:00,1.51675,1.51675,1.51645,1.51645,120000000.0
2009-07-06 22:14:00,1.51645,1.51645,1.51635,1.51635,93000000.0
2009-07-06 22:15:00,1.51635,1.5164,1.51615,1.51615,147999998.0
2009-07-06 22:16:00,1.51615,1.51655,1.51615,1.51635,113000000.0
2009-07-06 22:17:00,1.51635,1.5167,1.5162,1.51645,157000000.0
2009-07-06 22:18:00,1.51645,1.51665,1.51635,1.51665,123200000.0
2009-07-06 22:19:00,1.51655,1.51655,1.51645,1.5165,64000000.0
2009-07-06 22:20:00,1.51645,1.5165,1.5164,1.5164,239999999.0
2009-07-06 22:21:00,1.51655,1.5166,1.51655,1.5166,14400000.0
2009-07-06 22:22:00,1.51655,1.51655,1.51655,1.51655,9600000.0
2009-07-06 22:23:00,1.51655,1.51655,1.51645,1.51645,106800000.0
2009-07-06 22:24:00,1.51642,1.51642,1.51596,1.51619,60800000.0
2009-07-06 22:25:00,1.5165,1.5165,1.51645,1.5165,38800000.0
2009-07-06 22:26:00,1.5165,1.5165,1.5165,1.5165,5000000.0
2009-07-06 22:27:00,1.5165,1.5165,1.5165,1.5165,19200000.0
2009-07-06 22:28:00,1.5159,1.51623,1.5159,1.51604,81000000.0
2009-07-06 22:29:00,1.5165,1.5165,1.5165,1.5165,4800000.0
2009-07-06 22:30:00,1.51645,1.5166,1.51645,1.5166,14200000.0
2009-07-06 22:31:00,1.5166,1.5166,1.51645,1.51645,185600000.0
2009-07-06 22:32:00,1.5165,1.5165,1.5163,1.51635,40930000.0
2009-07-06 22:33:00,1.51635,1.51635,1.51635,1.51635,91199998.0
2009-07-06 22:34:00,1.5163,1.51635,1.5163,1.5163,18700000.0
2009-07-06 22:35:00,1.5163,1.5163,1.5163,1.5163,36300000.0
2009-07-06 22:36:00,1.5163,1.51645,1.5163,1.51645,96200000.0
2009-07-06 22:37:00,1.51645,1.5165,1.51645,1.5165,32000000.0
2009-07-06 22:38:00,1.51645,1.5165,1.51645,1.5165,77600000.0
2009-07-06 22:39:00,1.5165,1.51675,1.51645,1.51675,80300000.0
2009-07-06 22:40:00,1.51675,1.517,1.5166,1.5168,263600000.0
2009-07-06 22:41:00,1.5168,1.5169,1.5167,1.5167,169600000.0
2009-07-06 22:42:00,1.51665,1.51665,1.51665,1.51665,32000000.0
2009-07-06 22:43:00,1.51665,1.51665,1.51665,1.51665,8000000.0
2009-07-06 22:44:00,1.5166,1.5166,1.5166,1.5166,29600000.0
2009-07-06 22:45:00,1.51675,1.51675,1.5165,1.5165,110600000.0
2009-07-06 22:46:00,1.5165,1.51655,1.5165,1.5165,290800000.0
2009-07-06 22:47:00,1.5165,1.51655,1.51645,1.51645,106600000.0
2009-07-06 22:48:00,1.51645,1.5165,1.5164,1.5165,67400000.0
2009-07-06 22:49:00,1.5164,1.51655,1.5163,1.5163,117800000.0
2009-07-06 22:50:00,1.5166,1.5166,1.5163,1.5163,16200000.0
2009-07-06 22:51:00,1.5164,1.51665,1.5164,1.51665,27600000.0
2009-07-06 22:52:00,1.51652,1.51652,1.5162,1.51628,94400000.0
2009-07-06 22:53:00,1.51665,1.51665,1.5163,1.5164,141600000.0
2009-07-06 22:54:00,1.51645,1.51645,1.51635,1.5164,102800000.0
2009-07-06 22:55:00,1.5164,1.5164,1.5163,1.5163,77290000.0
2009-07-06 22:56:00,1.5163,1.51645,1.5163,1.51645,25000000.0
2009-07-06 22:57:00,1.51645,1.51645,1.51645,1.51645,33600000.0
2009-07-06 22:58:00,1.5164,1.51665,1.5163,1.5166,248500000.0
2009-07-06 22:59:00,1.5166,1.5166,1.5163,1.5164,70300000.0
2009-07-06 23:00:00,1.5163,1.5163,1.5163,1.5163,6400000.0
2009-07-06 23:01:00,1.51616,1.51616,1.51607,1.51612,169600000.0
2009-07-06 23:02:00,1.51635,1.5165,1.51635,1.5165,28800000.0
2009-07-06 23:03:00,1.51645,1.51675,1.5164,1.51675,54400000.0
2009-07-06 23:04:00,1.51675,1.51675,1.5163,1.5163,151200000.0
2009-07-06 23:05:00,1.5163,1.51635,1.5163,1.51635,13200000.0
2009-07-06 23:06:00,1.5163,1.5163,1.5163,1.5163,200000.0
2009-07-06 23:07:00,1.5163,1.5163,1.5163,1.5163,200000.0
2009-07-06 23:08:00,1.5163,1.5163,1.5163,1.5163,1000000.0
2009-07-06 23:09:00,1.5163,1.51635,1.5158,1.5158,21500000.0
2009-07-06 23:10:00,1.51595,1.51615,1.5159,1.51615,93200000.0
2009-07-06 23:11:00,1.51615,1.51655,1.51615,1.5165,81600000.0
2009-07-06 23:12:00,1.51655,1.51655,1.51655,1.51655,1600000.0
2009-07-06 23:13:00,1.5165,1.51655,1.51645,1.51655,57999999.0
2009-07-06 23:14:00,1.51655,1.51655,1.51655,1.51655,6400000.0
2009-07-06 23:15:00,1.51638,1.51645,1.51638,1.5164,357800000.0
2009-07-06 23:16:00,1.51665,1.51685,1.51665,1.51685,73600000.0
2009-07-06 23:17:00,1.5168,1.5169,1.5168,1.5169,90200000.0
2009-07-06 23:18:00,1.51695,1.51695,1.51685,1.51685,38400000.0
2009-07-06 23:19:00,1.51695,1.51695,1.51695,1.51695,16000000.0
2009-07-06 23:20:00,1.51695,1.51695,1.51695,1.51695,8000000.0
2009-07-06 23:21:00,1.51695,1.517,1.5169,1.5169,40800000.0
2009-07-06 23:22:00,1.51685,1.51685,1.51685,1.51685,8000000.0
2009-07-06 23:23:00,1.51685,1.51745,1.51685,1.51745,64000000.0
2009-07-06 23:24:00,1.51745,1.5176,1.5167,1.5167,57800000.0
2009-07-06 23:25:00,1.51665,1.51665,1.51665,1.51665,1000000.0
2009-07-06 23:26:00,1.51665,1.51665,1.51665,1.51665,1000000.0
2009-07-06 23:27:00,1.51645,1.51645,1.51645,1.51645,44200000.0
2009-07-06 23:28:00,1.51645,1.51645,1.51645,1.51645,72800000.0
2009-07-06 23:29:00,1.51635,1.51635,1.51622,1.51622,204800000.0
2009-07-06 23:30:00,1.51645,1.51645,1.51645,1.51645,42800000.0
2009-07-06 23:31:00,1.51645,1.5168,1.51645,1.51655,70400000.0
2009-07-06 23:32:00,1.51655,1.51655,1.51645,1.51645,29000000.0
2009-07-06 23:33:00,1.51645,1.51645,1.51645,1.51645,87600000.0
2009-07-06 23:34:00,1.5165,1.5165,1.5165,1.5165,44400000.0
2009-07-06 23:35:00,1.5166,1.5166,1.51655,1.51655,16000000.0
2009-07-06 23:36:00,1.5166,1.5166,1.5166,1.5166,16000000.0
2009-07-06 23:37:00,1.51647,1.51647,1.51638,1.5164,481800010.0
2009-07-06 23:38:00,1.5164,1.51646,1.51636,1.51645,987400022.0
2009-07-06 23:39:00,1.5166,1.5166,1.5166,1.5166,16000000.0
2009-07-06 23:40:00,1.51675,1.51685,1.51675,1.51685,48000000.0
2009-07-06 23:41:00,1.51685,1.51685,1.5167,1.5167,80000000.0
2009-07-06 23:42:00,1.51675,1.5168,1.5167,1.5167,41600000.0
2009-07-06 23:43:00,1.5167,1.5167,1.5167,1.5167,24000000.0
2009-07-06 23:44:00,1.51665,1.5167,1.51665,1.5167,11400000.0
2009-07-06 23:45:00,1.51675,1.51675,1.5167,1.5167,32000000.0
2009-07-06 23:46:00,1.51665,1.51665,1.51665,1.51665,1600000.0
2009-07-06 23:47:00,1.51648,1.51648,1.51593,1.51593,664200004.0
2009-07-06 23:48:00,1.51665,1.51665,1.5165,1.5165,19400000.0
2009-07-06 23:49:00,1.51645,1.51645,1.51645,1.51645,26400000.0
2009-07-06 23:50:00,1.51645,1.51645,1.51645,1.51645,39400000.0
2009-07-06 23:51:00,1.51636,1.51662,1.51629,1.51646,96000000.0
2009-07-06 23:52:00,1.51645,1.51645,1.51645,1.51645,13400000.0
2009-07-06 23:53:00,1.51645,1.51645,1.51645,1.51645,21200000.0
2009-07-06 23:54:00,1.51645,1.5166,1.51645,1.5165,112400000.0
2009-07-06 23:55:00,1.51645,1.51645,1.5161,1.5163,178510000.0
2009-07-06 23:56:00,1.51617,1.51636,1.51617,1.51632,327200000.0
2009-07-06 23:57:00,1.5165,1.5165,1.5165,1.5165,13600000.0
2009-07-06 23:58:00,1.5166,1.51675,1.51645,1.5165,76400000.0
2009-07-06 23:59:00,1.5166,1.5166,1.5165,1.5165,16200000.0
2009-07-07 00:00:00,1.5165,1.5166,1.5165,1.5166,18400000.0
2009-07-07 00:01:00,1.5165,1.5165,1.5165,1.5165,10400000.0
2009-07-07 00:02:00,1.51655,1.51665,1.51655,1.51665,55199999.0
2009-07-07 00:03:00,1.51665,1.51665,1.51665,1.51665,26800000.0
2009-07-07 00:04:00,1.51665,1.51665,1.51665,1.51665,4000000.0
2009-07-07 00:05:00,1.51665,1.51675,1.51665,1.51675,16800000.0
2009-07-07 00:06:00,1.51675,1.51675,1.51675,1.51675,8000000.0
2009-07-07 00:07:00,1.51675,1.51675,1.51675,1.51675,3200000.0
2009-07-07 00:08:00,1.51649,1.51675,1.51641,1.51641,67200000.0
2009-07-07 00:09:00,1.51675,1.51675,1.51675,1.51675,4800000.0
2009-07-07 00:10:00,1.51675,1.51695,1.51675,1.51685,91400000.0
2009-07-07 00:11:00,1.5168,1.51705,1.5168,1.51695,252000000.0
2009-07-07 00:12:00,1.51695,1.51705,1.5169,1.51705,276200002.0
2009-07-07 00:13:00,1.517,1.51705,1.517,1.517,40800000.0
2009-07-07 00:14:00,1.51695,1.51705,1.51685,1.51695,110799999.0
2009-07-07 00:15:00,1.51695,1.51695,1.51675,1.51675,64200000.0
2009-07-07 00:16:00,1.51675,1.51685,1.51675,1.51685,7600000.0
2009-07-07 00:17:00,1.51685,1.5169,1.51685,1.51685,13000000.0
2009-07-07 00:18:00,1.51685,1.51695,1.51685,1.5169,44400000.0
2009-07-07 00:19:00,1.51685,1.5169,1.51685,1.5169,37600000.0
2009-07-07 00:20:00,1.51685,1.5169,1.51685,1.51685,240599998.0
2009-07-07 00:21:00,1.51668,1.51678,1.51668,1.51675,244200000.0
2009-07-07 00:22:00,1.51695,1.51695,1.51685,1.51685,35400000.0
2009-07-07 00:23:00,1.51662,1.51679,1.51655,1.51655,53600000.0
2009-07-07 00:24:00,1.5169,1.5169,1.5169,1.5169,44800000.0
2009-07-07 00:25:00,1.5169,1.5169,1.51675,1.5168,28600000.0
2009-07-07 00:26:00,1.5168,1.5168,1.51665,1.51675,50600000.0
2009-07-07 00:27:00,1.51665,1.51665,1.51665,1.51665,11600000.0
2009-07-07 00:28:00,1.51665,1.51665,1.51665,1.51665,6800000.0
2009-07-07 00:29:00,1.51675,1.51675,1.51665,1.51665,49000000.0
2009-07-07 00:30:00,1.51665,1.5167,1.51665,1.5167,52800000.0
2009-07-07 00:31:00,1.5167,1.5167,1.5167,1.5167,22400000.0
2009-07-07 00:32:00,1.51638,1.51655,1.5162,1.5162,86400000.0
2009-07-07 00:33:00,1.5167,1.5167,1.51655,1.5166,31200000.0
2009-07-07 00:34:00,1.51655,1.51655,1.51645,1.51655,92000000.0
2009-07-07 00:35:00,1.51655,1.51655,1.51645,1.51645,42200000.0
2009-07-07 00:36:00,1.51645,1.5165,1.51565,1.5162,291320000.0
2009-07-07 00:37:00,1.51625,1.51635,1.51615,1.51625,152000000.0
2009-07-07 00:38:00,1.51606,1.5161,1.516,1.51606,186800000.0
2009-07-07 00:39:00,1.51615,1.51625,1.51615,1.51615,27000000.0
2009-07-07 00:40:00,1.51615,1.5162,1.51615,1.51615,43000000.0
2009-07-07 00:41:00,1.51615,1.51615,1.51615,1.51615,13200000.0
2009-07-07 00:42:00,1.51615,1.51615,1.51615,1.51615,9600000.0
2009-07-07 00:43:00,1.51615,1.51615,1.5159,1.5161,161800000.0
2009-07-07 00:44:00,1.5161,1.5161,1.5161,1.5161,4800000.0
2009-07-07 00:45:00,1.51605,1.5161,1.51605,1.5161,16200000.0
2009-07-07 00:46:00,1.5161,1.5161,1.5161,1.5161,4800000.0
2009-07-07 00:47:00,1.51586,1.51603,1.51584,1.51596,141800000.0
2009-07-07 00:48:00,1.5161,1.5161,1.5161,1.5161,4800000.0
2009-07-07 00:49:00,1.51585,1.51585,1.51563,1.51563,66800000.0
2009-07-07 00:50:00,1.51605,1.51605,1.51605,1.51605,3200000.0
2009-07-07 00:51:00,1.516,1.5162,1.516,1.5161,122600000.0
2009-07-07 00:52:00,1.5161,1.5161,1.5161,1.5161,4800000.0
2009-07-07 00:53:00,1.5161,1.5161,1.5161,1.5161,4800000.0
2009-07-07 00:54:00,1.5161,1.5161,1.5161,1.5161,4800000.0
2009-07-07 00:55:00,1.5161,1.5162,1.5161,1.5162,21800000.0
2009-07-07 00:56:00,1.51615,1.5162,1.5161,1.5162,49400000.0
2009-07-07 00:57:00,1.5162,1.5163,1.51615,1.5163,88000001.0
2009-07-07 00:58:00,1.51625,1.51625,1.51615,1.5162,44000000.0
2009-07-07 00:59:00,1.51615,1.51615,1.51615,1.51615,4800000.0
2009-07-07 01:00:00,1.5162,1.5163,1.5162,1.5163,40800000.0
2009-07-07 01:01:00,1.51625,1.5164,1.5162,1.51625,64000000.0
2009-07-07 01:02:00,1.51625,1.51635,1.51615,1.5163,73800000.0
2009-07-07 01:03:00,1.51635,1.51635,1.5163,1.51635,100800000.0
2009-07-07 01:04:00,1.5162,1.5162,1.51609,1.51611,346200000.0
2009-07-07 01:05:00,1.5163,1.5163,1.5163,1.5163,5400000.0
2009-07-07 01:06:00,1.51625,1.51625,1.51625,1.51625,4800000.0
2009-07-07 01:07:00,1.51625,1.51625,1.51625,1.51625,12800000.0
2009-07-07 01:08:00,1.51625,1.51625,1.5162,1.5162,20800000.0
2009-07-07 01:09:00,1.51625,1.51625,1.51625,1.51625,9600000.0
2009-07-07 01:10:00,1.51625,1.51625,1.5162,1.51625,30400000.0
2009-07-07 01:11:00,1.51625,1.51625,1.51625,1.51625,65600000.0
2009-07-07 01:12:00,1.51625,1.51645,1.51625,1.5164,65600000.0
2009-07-07 01:13:00,1.5162,1.51625,1.5162,1.51625,28800000.0
2009-07-07 01:14:00,1.51625,1.51625,1.51625,1.51625,6400000.0
2009-07-07 01:15:00,1.5162,1.51625,1.5162,1.51625,9600000.0
2009-07-07 01:16:00,1.5162,1.5164,1.5162,1.5163,284800001.0
2009-07-07 01:17:00,1.5164,1.5164,1.51625,1.5164,191999999.0
2009-07-07 01:18:00,1.5163,1.51635,1.51625,1.51625,193599997.0
2009-07-07 01:19:00,1.5163,1.5163,1.5162,1.5162,99200000.0
2009-07-07 01:20:00,1.51625,1.51625,1.51625,1.51625,8000000.0
2009-07-07 01:21:00,1.51625,1.51635,1.51625,1.51625,80000002.0
2009-07-07 01:22:00,1.5163,1.51635,1.51625,1.5163,176000003.0
2009-07-07 01:23:00,1.5163,1.5163,1.5163,1.5163,20800000.0
2009-07-07 01:24:00,1.51645,1.51645,1.5161,1.51625,318800000.0
2009-07-07 01:25:00,1.51625,1.51635,1.5162,1.51625,308799996.0
2009-07-07 01:26:00,1.51625,1.5163,1.51615,1.51615,452800000.0
2009-07-07 01:27:00,1.51615,1.51615,1.51615,1.51615,86400000.0
2009-07-07 01:28:00,1.5161,1.5161,1.51605,1.51605,75200000.0
2009-07-07 01:29:00,1.51605,1.51605,1.516,1.51605,99200000.0
2009-07-07 01:30:00,1.516,1.5162,1.516,1.5162,33000000.0
2009-07-07 01:31:00,1.51625,1.51625,1.51605,1.5161,189800000.0
2009-07-07 01:32:00,1.5161,1.5162,1.51605,1.5162,172400000.0
2009-07-07 01:33:00,1.5162,1.51625,1.51615,1.51625,175200000.0
2009-07-07 01:34:00,1.5163,1.5163,1.5162,1.51625,439599998.0
2009-07-07 01:35:00,1.51625,1.5163,1.5162,1.51625,328999997.0
2009-07-07 01:36:00,1.51608,1.51615,1.51607,1.51613,88600000.0
2009-07-07 01:37:00,1.5163,1.51635,1.51615,1.5163,274399996.0
2009-07-07 01:38:00,1.51635,1.5164,1.5163,1.51635,342199999.0
2009-07-07 01:39:00,1.51635,1.5164,1.51625,1.5163,149200000.0
2009-07-07 01:40:00,1.5163,1.51635,1.51625,1.51625,113600000.0
2009-07-07 01:41:00,1.51625,1.51645,1.5162,1.51625,223199999.0
2009-07-07 01:42:00,1.51625,1.51625,1.51625,1.51625,8000000.0
2009-07-07 01:43:00,1.5163,1.51635,1.5162,1.51625,78600000.0
2009-07-07 01:44:00,1.51625,1.51635,1.5162,1.5163,275000000.0
2009-07-07 01:45:00,1.5163,1.51645,1.5162,1.5163,462799998.0
2009-07-07 01:46:00,1.51635,1.51635,1.51595,1.5161,326200000.0
2009-07-07 01:47:00,1.51605,1.5161,1.516,1.5161,34600000.0
2009-07-07 01:48:00,1.5162,1.51625,1.5161,1.5161,432600001.0
2009-07-07 01:49:00,1.5161,1.5163,1.5161,1.5163,369600000.0
2009-07-07 01:50:00,1.51625,1.51635,1.5162,1.5163,228000001.0
2009-07-07 01:51:00,1.5163,1.51635,1.5163,1.51635,234200000.0
2009-07-07 01:52:00,1.51635,1.51635,1.51615,1.51625,228600000.0
2009-07-07 01:53:00,1.51625,1.51635,1.51615,1.51615,144000000.0
2009-07-07 01:54:00,1.51615,1.51615,1.51615,1.51615,67200000.0
2009-07-07 01:55:00,1.51615,1.51625,1.51615,1.51615,118600000.0
2009-07-07 01:56:00,1.51615,1.51615,1.51615,1.51615,134400000.0
2009-07-07 01:57:00,1.51625,1.51625,1.51615,1.51615,64000000.0
2009-07-07 01:58:00,1.5161,1.5161,1.5161,1.5161,38400000.0
2009-07-07 01:59:00,1.51615,1.5162,1.51615,1.5162,19200000.0
2009-07-07 02:00:00,1.5162,1.5163,1.5161,1.51625,158200000.0
2009-07-07 02:01:00,1.5163,1.5163,1.51625,1.51625,191400000.0
2009-07-07 02:02:00,1.51625,1.51635,1.51625,1.51635,196400000.0
2009-07-07 02:03:00,1.51635,1.51635,1.5162,1.51625,244200000.0
2009-07-07 02:04:00,1.5163,1.51635,1.5163,1.51635,128200000.0
2009-07-07 02:05:00,1.51635,1.51635,1.5163,1.51635,110800000.0
2009-07-07 02:06:00,1.51635,1.51635,1.51635,1.51635,52800000.0
2009-07-07 02:07:00,1.51635,1.5165,1.5163,1.51635,330000000.0
2009-07-07 02:08:00,1.5164,1.5164,1.5163,1.51635,229200000.0
2009-07-07 02:09:00,1.5163,1.5163,1.51625,1.5163,77400000.0
2009-07-07 02:10:00,1.51625,1.5163,1.51625,1.5163,109200000.0
2009-07-07 02:11:00,1.5163,1.5163,1.51615,1.51615,102600000.0
2009-07-07 02:12:00,1.5162,1.51625,1.51615,1.51615,456200000.0
2009-07-07 02:13:00,1.51615,1.51625,1.5161,1.51625,147000000.0
2009-07-07 02:14:00,1.51625,1.51625,1.51625,1.51625,22800000.0
2009-07-07 02:15:00,1.51625,1.51635,1.5162,1.51625,447000000.0
2009-07-07 02:16:00,1.51625,1.5163,1.5162,1.51625,668600003.0
2009-07-07 02:17:00,1.51625,1.5163,1.5162,1.51625,332200000.0
2009-07-07 02:18:00,1.5163,1.5163,1.51615,1.5163,294800000.0
2009-07-07 02:19:00,1.5163,1.51645,1.51625,1.51635,137800000.0
2009-07-07 02:20:00,1.51635,1.5164,1.51625,1.51635,361399999.0
2009-07-07 02:21:00,1.5163,1.51645,1.5163,1.51635,157800000.0
2009-07-07 02:22:00,1.51645,1.5165,1.51635,1.5164,254999997.0
2009-07-07 02:23:00,1.51645,1.51645,1.51635,1.51635,89600000.0
2009-07-07 02:24:00,1.5164,1.51645,1.51635,1.5164,104200000.0
2009-07-07 02:25:00,1.51645,1.51645,1.5163,1.5163,24400000.0
2009-07-07 02:26:00,1.5163,1.51645,1.5162,1.5162,237800000.0
2009-07-07 02:27:00,1.5162,1.51635,1.51615,1.5162,271000000.0
2009-07-07 02:28:00,1.5162,1.5163,1.51615,1.51625,238400000.0
2009-07-07 02:29:00,1.5163,1.5164,1.5163,1.51635,311800000.0
2009-07-07 02:30:00,1.5164,1.5164,1.5163,1.51635,223400000.0
2009-07-07 02:31:00,1.51635,1.51655,1.51625,1.5163,218000000.0
2009-07-07 02:32:00,1.5163,1.5164,1.5163,1.51635,294600000.0
2009-07-07 02:33:00,1.51635,1.51635,1.5163,1.5163,559200007.0
2009-07-07 02:34:00,1.51635,1.51635,1.5163,1.5163,119800001.0
2009-07-07 02:35:00,1.51635,1.51645,1.5163,1.51645,370400002.0
2009-07-07 02:36:00,1.51645,1.51645,1.51635,1.51645,171400000.0
2009-07-07 02:37:00,1.51645,1.51645,1.51635,1.51635,90600000.0
2009-07-07 02:38:00,1.5163,1.51645,1.5163,1.5164,103600000.0
2009-07-07 02:39:00,1.5164,1.51645,1.51635,1.51645,135400000.0
2009-07-07 02:40:00,1.5164,1.5165,1.51635,1.5165,145400000.0
2009-07-07 02:41:00,1.5165,1.51655,1.51635,1.51635,198600000.0
2009-07-07 02:42:00,1.51635,1.51635,1.5163,1.51635,490399998.0
2009-07-07 02:43:00,1.51635,1.51635,1.5163,1.5163,116199999.0
2009-07-07 02:44:00,1.51635,1.51635,1.51625,1.51635,721800000.0
2009-07-07 02:45:00,1.51635,1.51635,1.5163,1.51635,842400000.0
2009-07-07 02:46:00,1.5163,1.51635,1.5163,1.51635,799999996.0
2009-07-07 02:47:00,1.5163,1.51645,1.5163,1.51635,466599998.0
2009-07-07 02:48:00,1.51635,1.51635,1.5163,1.51635,468199996.0
2009-07-07 02:49:00,1.51635,1.5164,1.5163,1.5164,156999999.0
2009-07-07 02:50:00,1.5164,1.5164,1.5163,1.5164,175800002.0
2009-07-07 02:51:00,1.5164,1.5164,1.5164,1.5164,90000000.0
2009-07-07 02:52:00,1.5164,1.5164,1.5164,1.5164,30600000.0
2009-07-07 02:53:00,1.51622,1.51622,1.51622,1.51622,33600000.0
2009-07-07 02:54:00,1.5164,1.51645,1.5162,1.5162,299200000.0
2009-07-07 02:55:00,1.51615,1.5162,1.51615,1.5162,367600000.0
2009-07-07 02:56:00,1.5162,1.5162,1.51605,1.51605,374400000.0
2009-07-07 02:57:00,1.51605,1.5161,1.51605,1.5161,54800000.0
2009-07-07 02:58:00,1.5161,1.5161,1.516,1.516,406200000.0
2009-07-07 02:59:00,1.516,1.516,1.516,1.516,61400000.0
2009-07-07 03:00:00,1.51595,1.51605,1.51595,1.51605,526400002.0
2009-07-07 03:01:00,1.51605,1.51615,1.51605,1.51615,240200000.0
2009-07-07 03:02:00,1.51615,1.51615,1.51595,1.516,264400000.0
2009-07-07 03:03:00,1.516,1.516,1.516,1.516,40000000.0
2009-07-07 03:04:00,1.516,1.516,1.5158,1.5158,126200000.0
2009-07-07 03:05:00,1.5158,1.5158,1.5157,1.5157,246000000.0
2009-07-07 03:06:00,1.51565,1.51605,1.51565,1.51585,542680000.0
2009-07-07 03:07:00,1.5158,1.516,1.51575,1.5159,206000000.0
2009-07-07 03:08:00,1.5159,1.5159,1.5158,1.51585,74400000.0
2009-07-07 03:09:00,1.51585,1.5161,1.51585,1.51595,118800000.0
2009-07-07 03:10:00,1.516,1.516,1.5159,1.5159,76800000.0
2009-07-07 03:11:00,1.51595,1.51595,1.5159,1.5159,25000000.0
2009-07-07 03:12:00,1.5159,1.516,1.5159,1.5159,153200000.0
2009-07-07 03:13:00,1.5159,1.516,1.5159,1.516,30000000.0
2009-07-07 03:14:00,1.516,1.51605,1.51595,1.516,32200000.0
2009-07-07 03:15:00,1.516,1.51605,1.51595,1.51605,53600000.0
2009-07-07 03:16:00,1.51605,1.51625,1.51595,1.5162,252200000.0
2009-07-07 03:17:00,1.51615,1.5163,1.51605,1.5162,476200000.0
2009-07-07 03:18:00,1.51625,1.5163,1.5161,1.51615,236000000.0
2009-07-07 03:19:00,1.5163,1.5163,1.51605,1.51615,264000000.0
2009-07-07 03:20:00,1.5162,1.5162,1.516,1.5161,215800000.0
2009-07-07 03:21:00,1.51605,1.5162,1.51595,1.51595,195600000.0
2009-07-07 03:22:00,1.5159,1.51605,1.5159,1.51605,167400000.0
2009-07-07 03:23:00,1.51605,1.51605,1.51605,1.51605,5000000.0
2009-07-07 03:24:00,1.51605,1.51605,1.51595,1.51595,51200000.0
2009-07-07 03:25:00,1.51595,1.51605,1.51585,1.516,181600000.0
2009-07-07 03:26:00,1.516,1.516,1.5159,1.51595,72000000.0
2009-07-07 03:27:00,1.51595,1.51595,1.51585,1.5159,86400000.0
2009-07-07 03:28:00,1.51585,1.516,1.5158,1.51595,200200000.0
2009-07-07 03:29:00,1.51595,1.516,1.51595,1.51595,118000000.0
2009-07-07 03:30:00,1.516,1.51605,1.516,1.516,116400000.0
2009-07-07 03:31:00,1.516,1.516,1.51585,1.51585,264400000.0
2009-07-07 03:32:00,1.51585,1.516,1.51585,1.51595,80200000.0
2009-07-07 03:33:00,1.516,1.516,1.51595,1.51595,18600000.0
2009-07-07 03:34:00,1.5159,1.516,1.51585,1.516,128000000.0
2009-07-07 03:35:00,1.51595,1.516,1.51575,1.51595,275800000.0
2009-07-07 03:36:00,1.51595,1.51605,1.51595,1.516,56000000.0
2009-07-07 03:37:00,1.5159,1.5161,1.5159,1.5161,164400000.0
2009-07-07 03:38:00,1.51605,1.51625,1.51605,1.51615,239000000.0
2009-07-07 03:39:00,1.51615,1.5162,1.5161,1.5161,148000000.0
2009-07-07 03:40:00,1.5161,1.51615,1.5161,1.51615,79000000.0
2009-07-07 03:41:00,1.5161,1.5161,1.51595,1.516,130800000.0
2009-07-07 03:42:00,1.516,1.5161,1.516,1.51605,80000000.0
2009-07-07 03:43:00,1.51605,1.5161,1.51595,1.51605,198400000.0
2009-07-07 03:44:00,1.51605,1.51615,1.51595,1.516,123600000.0
2009-07-07 03:45:00,1.51605,1.5161,1.51605,1.5161,19200000.0
2009-07-07 03:46:00,1.516,1.51605,1.5159,1.516,143000000.0
2009-07-07 03:47:00,1.51595,1.5161,1.5158,1.5161,209800000.0
2009-07-07 03:48:00,1.5161,1.51615,1.5161,1.5161,62400000.0
2009-07-07 03:49:00,1.5161,1.5161,1.5161,1.5161,24000000.0
2009-07-07 03:50:00,1.5161,1.51615,1.51605,1.51615,162400000.0
2009-07-07 03:51:00,1.51615,1.51615,1.5161,1.51615,75200000.0
2009-07-07 03:52:00,1.5162,1.5163,1.5162,1.5163,121600000.0
2009-07-07 03:53:00,1.5163,1.51645,1.51625,1.5163,635400000.0
2009-07-07 03:54:00,1.5163,1.5164,1.5163,1.5163,158600001.0
2009-07-07 03:55:00,1.5163,1.51635,1.51625,1.5163,641800001.0
2009-07-07 03:56:00,1.5163,1.5163,1.5163,1.5163,272000000.0
2009-07-07 03:57:00,1.5163,1.5164,1.51615,1.5162,317000000.0
2009-07-07 03:58:00,1.51625,1.51625,1.51625,1.51625,52800000.0
2009-07-07 03:59:00,1.5163,1.5163,1.5161,1.51625,228800000.0
2009-07-07 04:00:00,1.5162,1.51625,1.51615,1.51615,1269800000.0
2009-07-07 04:01:00,1.51615,1.51625,1.51615,1.51625,372600000.0
2009-07-07 04:02:00,1.51625,1.51625,1.51605,1.5161,151200000.0
2009-07-07 04:03:00,1.5161,1.51615,1.5161,1.51615,294600000.0
2009-07-07 04:04:00,1.51615,1.5162,1.51605,1.5161,312800001.0
2009-07-07 04:05:00,1.5161,1.5162,1.5161,1.5161,558600000.0
2009-07-07 04:06:00,1.51615,1.51615,1.5161,1.5161,195200000.0
2009-07-07 04:07:00,1.51605,1.5161,1.51605,1.5161,134400001.0
2009-07-07 04:08:00,1.5161,1.5161,1.51605,1.5161,99200000.0
2009-07-07 04:09:00,1.5161,1.5161,1.51605,1.5161,262400000.0
2009-07-07 04:10:00,1.5161,1.51625,1.51595,1.51615,710000000.0
2009-07-07 04:11:00,1.5161,1.5163,1.51605,1.51625,403800004.0
2009-07-07 04:12:00,1.5162,1.5165,1.51615,1.5164,610200002.0
2009-07-07 04:13:00,1.5164,1.51645,1.5162,1.51645,502399997.0
2009-07-07 04:14:00,1.51645,1.5165,1.51615,1.51615,365400003.0
2009-07-07 04:15:00,1.51615,1.51635,1.51615,1.5163,301800000.0
2009-07-07 04:16:00,1.51635,1.51645,1.5163,1.5163,180600000.0
2009-07-07 04:17:00,1.5163,1.5165,1.5163,1.5163,551000001.0
2009-07-07 04:18:00,1.5163,1.5164,1.5163,1.5163,724000001.0
2009-07-07 04:19:00,1.5163,1.51635,1.51625,1.51625,348199999.0
2009-07-07 04:20:00,1.51625,1.5163,1.5162,1.5162,721400001.0
2009-07-07 04:21:00,1.5162,1.5162,1.5162,1.5162,1086600006.0
2009-07-07 04:22:00,1.51625,1.51625,1.5162,1.51625,345600015.0
2009-07-07 04:23:00,1.5162,1.51625,1.51615,1.5162,600200006.0
2009-07-07 04:24:00,1.5162,1.5162,1.5162,1.5162,354600000.0
2009-07-07 04:25:00,1.5162,1.5162,1.5162,1.5162,106600000.0
2009-07-07 04:26:00,1.5162,1.5162,1.5162,1.5162,90200000.0
2009-07-07 04:27:00,1.5162,1.5162,1.51615,1.51615,371600000.0
2009-07-07 04:28:00,1.5161,1.5163,1.5161,1.5163,64600000.0
2009-07-07 04:29:00,1.5163,1.51635,1.5163,1.51635,134400000.0
2009-07-07 04:30:00,1.51635,1.51635,1.5163,1.5163,206600001.0
2009-07-07 04:31:00,1.5163,1.5163,1.5163,1.5163,9600000.0
2009-07-07 04:32:00,1.5163,1.5163,1.5163,1.5163,67600000.0
2009-07-07 04:33:00,1.5163,1.51635,1.5163,1.5163,257799998.0
2009-07-07 04:34:00,1.5163,1.5163,1.5163,1.5163,274400004.0
2009-07-07 04:35:00,1.5163,1.5163,1.5163,1.5163,49600000.0
2009-07-07 04:36:00,1.5163,1.5163,1.5163,1.5163,90000000.0
2009-07-07 04:37:00,1.5163,1.5163,1.5163,1.5163,135400000.0
2009-07-07 04:38:00,1.5163,1.5163,1.5163,1.5163,460200010.0
2009-07-07 04:39:00,1.5163,1.5163,1.5163,1.5163,333600000.0
2009-07-07 04:40:00,1.5163,1.5164,1.51625,1.5164,240599999.0
2009-07-07 04:41:00,1.5164,1.5164,1.5163,1.51635,588600002.0
2009-07-07 04:42:00,1.51635,1.51645,1.51635,1.5164,174200000.0
2009-07-07 04:43:00,1.5164,1.51645,1.5163,1.5164,320400000.0
2009-07-07 04:44:00,1.5164,1.51645,1.5163,1.51635,377200000.0
2009-07-07 04:45:00,1.5164,1.5164,1.5163,1.5163,119400000.0
2009-07-07 04:46:00,1.51625,1.51635,1.51625,1.51635,49600000.0
2009-07-07 04:47:00,1.5163,1.5163,1.5162,1.5162,162000000.0
2009-07-07 04:48:00,1.5162,1.5162,1.51615,1.51615,101600000.0
2009-07-07 04:49:00,1.51635,1.51635,1.5161,1.51625,730600007.0
2009-07-07 04:50:00,1.51625,1.51645,1.51625,1.51635,197800000.0
2009-07-07 04:51:00,1.51625,1.5164,1.51615,1.51635,155400000.0
2009-07-07 04:52:00,1.5163,1.5164,1.5163,1.5163,92200001.0
2009-07-07 04:53:00,1.5163,1.51635,1.51615,1.5162,152200001.0
2009-07-07 04:54:00,1.5163,1.51635,1.5163,1.51635,38400000.0
2009-07-07 04:55:00,1.5162,1.51625,1.5162,1.51625,84600000.0
2009-07-07 04:56:00,1.51625,1.5163,1.5161,1.51625,185800003.0
2009-07-07 04:57:00,1.51625,1.51635,1.51625,1.51625,111400000.0
2009-07-07 04:58:00,1.51625,1.51625,1.51615,1.51625,193000000.0
2009-07-07 04:59:00,1.5162,1.51625,1.51615,1.51625,12800000.0
2009-07-07 05:00:00,1.51625,1.51625,1.51625,1.51625,3200000.0
2009-07-07 05:01:00,1.5163,1.5163,1.51625,1.51625,53600000.0
2009-07-07 05:02:00,1.51625,1.51635,1.51625,1.51625,99200000.0
2009-07-07 05:03:00,1.51625,1.5164,1.5162,1.51625,57000000.0
2009-07-07 05:04:00,1.5162,1.5163,1.5162,1.51625,66400000.0
2009-07-07 05:05:00,1.51625,1.5163,1.5162,1.51625,72000000.0
2009-07-07 05:06:00,1.51625,1.51625,1.5162,1.51625,54400000.0
2009-07-07 05:07:00,1.5163,1.5163,1.51625,1.51625,93600000.0
2009-07-07 05:08:00,1.51625,1.51635,1.5162,1.51635,126600000.0
2009-07-07 05:09:00,1.5163,1.5165,1.5163,1.5164,479000001.0
2009-07-07 05:10:00,1.5164,1.5164,1.51625,1.51635,389999999.0
2009-07-07 05:11:00,1.5163,1.5163,1.5162,1.51625,130600000.0
2009-07-07 05:12:00,1.51625,1.51625,1.51625,1.51625,38400000.0
2009-07-07 05:13:00,1.51625,1.5163,1.51625,1.51625,51400000.0
2009-07-07 05:14:00,1.51625,1.51625,1.5162,1.51625,56800000.0
2009-07-07 05:15:00,1.51625,1.51625,1.51625,1.51625,24000000.0
2009-07-07 05:16:00,1.51625,1.5163,1.5162,1.51625,119000000.0
2009-07-07 05:17:00,1.51625,1.51625,1.51625,1.51625,6400000.0
2009-07-07 05:18:00,1.51625,1.51625,1.51615,1.51625,90400000.0
2009-07-07 05:19:00,1.5162,1.51625,1.5162,1.51625,67200000.0
2009-07-07 05:20:00,1.51625,1.51625,1.5161,1.51615,88000000.0
2009-07-07 05:21:00,1.51615,1.5163,1.51615,1.51625,181000000.0
2009-07-07 05:22:00,1.51625,1.51635,1.51615,1.5162,127600000.0
2009-07-07 05:23:00,1.5162,1.5163,1.51615,1.5163,323200000.0
2009-07-07 05:24:00,1.51625,1.5163,1.5162,1.51625,131400000.0
2009-07-07 05:25:00,1.51625,1.5163,1.5162,1.51625,178000001.0
2009-07-07 05:26:00,1.51625,1.5164,1.5161,1.51615,217000000.0
2009-07-07 05:27:00,1.5161,1.5162,1.5161,1.51615,64600000.0
2009-07-07 05:28:00,1.51615,1.51615,1.5161,1.51615,102600000.0
2009-07-07 05:29:00,1.5162,1.5162,1.5161,1.51615,46600000.0
2009-07-07 05:30:00,1.5161,1.51615,1.5161,1.5161,143800000.0
2009-07-07 05:31:00,1.5161,1.51615,1.5161,1.51615,95400000.0
2009-07-07 05:32:00,1.51615,1.5162,1.5161,1.51615,127200000.0
2009-07-07 05:33:00,1.5161,1.5162,1.5161,1.51615,95000000.0
2009-07-07 05:34:00,1.5162,1.5162,1.5161,1.51615,86600000.0
2009-07-07 05:35:00,1.5161,1.5162,1.5161,1.51615,54400000.0
2009-07-07 05:36:00,1.5161,1.5162,1.5161,1.51615,90200000.0
2009-07-07 05:37:00,1.51615,1.5162,1.5161,1.51615,87400000.0
2009-07-07 05:38:00,1.51615,1.51615,1.51615,1.51615,48000000.0
2009-07-07 05:39:00,1.51615,1.51615,1.5161,1.51615,44200000.0
2009-07-07 05:40:00,1.51615,1.51615,1.516,1.5161,57200000.0
2009-07-07 05:41:00,1.5161,1.51615,1.5161,1.51615,9600000.0
2009-07-07 05:42:00,1.51615,1.5163,1.5161,1.5163,58200000.0
2009-07-07 05:43:00,1.5163,1.51635,1.51625,1.51625,336200000.0
2009-07-07 05:44:00,1.51625,1.51645,1.51625,1.5164,635000001.0
2009-07-07 05:45:00,1.51645,1.51645,1.51635,1.51635,272800000.0
2009-07-07 05:46:00,1.5163,1.5165,1.5163,1.5163,187800001.0
2009-07-07 05:47:00,1.5163,1.5163,1.5163,1.5163,137800000.0
2009-07-07 05:48:00,1.5163,1.5163,1.5163,1.5163,234400000.0
2009-07-07 05:49:00,1.5163,1.5163,1.5163,1.5163,46600000.0
2009-07-07 05:50:00,1.5163,1.51635,1.5163,1.5163,435799999.0
2009-07-07 05:51:00,1.5163,1.5163,1.5163,1.5163,44000000.0
2009-07-07 05:52:00,1.51635,1.51645,1.5163,1.5164,174600001.0
2009-07-07 05:53:00,1.51635,1.5164,1.51635,1.51635,18600000.0
2009-07-07 05:54:00,1.5164,1.5164,1.51635,1.51635,347600000.0
2009-07-07 05:55:00,1.51635,1.51645,1.51635,1.51645,19000000.0
2009-07-07 05:56:00,1.51635,1.51645,1.5163,1.5163,244000000.0
2009-07-07 05:57:00,1.5163,1.5163,1.5163,1.5163,58800000.0
2009-07-07 05:58:00,1.5163,1.51645,1.5163,1.5163,187399999.0
2009-07-07 05:59:00,1.5163,1.5163,1.5163,1.5163,110799998.0
2009-07-07 06:00:00,1.5163,1.5164,1.5163,1.5164,112000000.0
2009-07-07 06:01:00,1.51632,1.51642,1.5163,1.5164,472199996.0
2009-07-07 06:02:00,1.5164,1.5164,1.5163,1.5163,29800000.0
2009-07-07 06:03:00,1.5163,1.5163,1.5163,1.5163,19200000.0
2009-07-07 06:04:00,1.5163,1.5163,1.5163,1.5163,7200000.0
2009-07-07 06:05:00,1.5163,1.5163,1.5163,1.5163,14400000.0
2009-07-07 06:06:00,1.5161,1.5161,1.5161,1.5161,48800000.0
2009-07-07 06:07:00,1.5162,1.51625,1.5162,1.51625,94200001.0
2009-07-07 06:08:00,1.5162,1.51625,1.5162,1.51625,161199997.0
2009-07-07 06:09:00,1.51625,1.51625,1.51625,1.51625,89600000.0
2009-07-07 06:10:00,1.51625,1.5163,1.51625,1.5163,359199996.0
2009-07-07 06:11:00,1.5163,1.51635,1.5163,1.51635,451200003.0
2009-07-07 06:12:00,1.51602,1.51631,1.51596,1.51627,205600000.0
2009-07-07 06:13:00,1.5164,1.51655,1.5163,1.5163,266999999.0
2009-07-07 06:14:00,1.51635,1.51635,1.5163,1.5163,120200000.0
2009-07-07 06:15:00,1.5163,1.51635,1.51615,1.5162,60200000.0
2009-07-07 06:16:00,1.51615,1.5163,1.51615,1.51615,366200003.0
2009-07-07 06:17:00,1.5162,1.5162,1.51615,1.5162,161600000.0
2009-07-07 06:18:00,1.5162,1.51635,1.5161,1.51625,243400000.0
2009-07-07 06:19:00,1.5163,1.5163,1.51579,1.51612,169600000.0
2009-07-07 06:20:00,1.51635,1.5164,1.51635,1.5164,143199998.0
2009-07-07 06:21:00,1.5164,1.5164,1.5164,1.5164,14600000.0
2009-07-07 06:22:00,1.5164,1.5164,1.5164,1.5164,9600000.0
2009-07-07 06:23:00,1.51612,1.5163,1.5161,1.51626,84800000.0
2009-07-07 06:24:00,1.5164,1.5164,1.51635,1.5164,24000000.0
2009-07-07 06:25:00,1.51635,1.51665,1.51625,1.5163,406800001.0
2009-07-07 06:26:00,1.51635,1.51635,1.5162,1.51625,318600002.0
2009-07-07 06:27:00,1.51625,1.51625,1.51625,1.51625,37400001.0
2009-07-07 06:28:00,1.51625,1.5164,1.51625,1.5163,209000000.0
2009-07-07 06:29:00,1.5163,1.51635,1.5162,1.51625,234599999.0
2009-07-07 06:30:00,1.5162,1.51635,1.5162,1.5162,366400000.0
2009-07-07 06:31:00,1.5162,1.51625,1.51605,1.5161,722200001.0
2009-07-07 06:32:00,1.51605,1.5161,1.51595,1.51595,707999990.0
2009-07-07 06:33:00,1.51595,1.5161,1.51595,1.516,479000001.0
2009-07-07 06:34:00,1.516,1.516,1.516,1.516,164200000.0
2009-07-07 06:35:00,1.516,1.516,1.516,1.516,11400000.0
2009-07-07 06:36:00,1.51596,1.51596,1.5157,1.51588,105600000.0
2009-07-07 06:37:00,1.516,1.516,1.51595,1.51595,27600000.0
2009-07-07 06:38:00,1.51595,1.51605,1.51595,1.51605,49000000.0
2009-07-07 06:39:00,1.51605,1.51605,1.51605,1.51605,33000000.0
2009-07-07 06:40:00,1.51605,1.51605,1.51605,1.51605,410800000.0
2009-07-07 06:41:00,1.51605,1.5161,1.51605,1.5161,203400000.0
2009-07-07 06:42:00,1.5161,1.5162,1.5161,1.51615,417800001.0
2009-07-07 06:43:00,1.51615,1.51625,1.51615,1.5162,297400000.0
2009-07-07 06:44:00,1.5162,1.5163,1.5161,1.5163,589200001.0
2009-07-07 06:45:00,1.5163,1.51655,1.5162,1.51655,444000000.0
2009-07-07 06:46:00,1.51655,1.51665,1.5164,1.51665,255400000.0
2009-07-07 06:47:00,1.51665,1.5167,1.51665,1.5167,32000000.0
2009-07-07 06:48:00,1.51665,1.51675,1.51665,1.51675,123200000.0
2009-07-07 06:49:00,1.51675,1.51675,1.51675,1.51675,97600000.0
2009-07-07 06:50:00,1.51675,1.51675,1.51675,1.51675,19200000.0
2009-07-07 06:51:00,1.51675,1.51675,1.51675,1.51675,4800000.0
2009-07-07 06:52:00,1.51675,1.51675,1.51675,1.51675,35200000.0
2009-07-07 06:53:00,1.51675,1.51675,1.51675,1.51675,27200000.0
2009-07-07 06:54:00,1.51618,1.51664,1.51618,1.5165,828799999.0
2009-07-07 06:55:00,1.51675,1.5168,1.5166,1.5167,146600000.0
2009-07-07 06:56:00,1.51632,1.51653,1.51624,1.51653,264800000.0
2009-07-07 06:57:00,1.5167,1.5167,1.5167,1.5167,24800000.0
2009-07-07 06:58:00,1.5167,1.5167,1.5165,1.5165,452200001.0
2009-07-07 06:59:00,1.5165,1.5168,1.5165,1.5166,411399999.0
2009-07-07 07:00:00,1.5166,1.5166,1.51655,1.51655,45200000.0
2009-07-07 07:01:00,1.51655,1.5166,1.5165,1.51655,79800000.0
2009-07-07 07:02:00,1.51655,1.51685,1.51655,1.5166,153200000.0
2009-07-07 07:03:00,1.51655,1.5167,1.5165,1.51665,313000000.0
2009-07-07 07:04:00,1.51665,1.5171,1.5166,1.51695,705599998.0
2009-07-07 07:05:00,1.517,1.51715,1.51695,1.51705,524999999.0
2009-07-07 07:06:00,1.51705,1.5171,1.517,1.51705,126800000.0
2009-07-07 07:07:00,1.517,1.517,1.51695,1.51695,57600000.0
2009-07-07 07:08:00,1.517,1.51705,1.517,1.51705,17600000.0
2009-07-07 07:09:00,1.51705,1.51705,1.517,1.51705,16000000.0
2009-07-07 07:10:00,1.51705,1.51705,1.51705,1.51705,8000000.0
2009-07-07 07:11:00,1.517,1.51715,1.517,1.51715,113600000.0
2009-07-07 07:12:00,1.5171,1.51715,1.51705,1.51705,420800001.0
2009-07-07 07:13:00,1.51705,1.5171,1.51705,1.5171,57600000.0
2009-07-07 07:14:00,1.5171,1.5171,1.51705,1.51705,84800000.0
2009-07-07 07:15:00,1.51705,1.51705,1.51705,1.51705,1600000.0
2009-07-07 07:16:00,1.5171,1.5171,1.51705,1.51705,3200000.0
2009-07-07 07:17:00,1.51705,1.5171,1.5168,1.5168,43200000.0
2009-07-07 07:18:00,1.5169,1.51695,1.51665,1.51665,145600002.0
2009-07-07 07:19:00,1.5167,1.51675,1.51655,1.5166,389600000.0
2009-07-07 07:20:00,1.5166,1.51665,1.51655,1.51665,252999999.0
2009-07-07 07:21:00,1.51665,1.51675,1.51655,1.51665,392400000.0
2009-07-07 07:22:00,1.51665,1.5167,1.51665,1.51665,421000001.0
2009-07-07 07:23:00,1.51665,1.51665,1.5165,1.51655,291200000.0
2009-07-07 07:24:00,1.51655,1.51665,1.51655,1.5166,240000000.0
2009-07-07 07:25:00,1.51655,1.5166,1.51645,1.51645,428600001.0
2009-07-07 07:26:00,1.51645,1.5165,1.51645,1.51645,350999999.0
2009-07-07 07:27:00,1.51645,1.51665,1.51645,1.5166,360200002.0
2009-07-07 07:28:00,1.5166,1.5168,1.5166,1.5167,314600000.0
2009-07-07 07:29:00,1.5167,1.51685,1.5166,1.51665,179600000.0
2009-07-07 07:30:00,1.51665,1.5167,1.5166,1.5167,306000000.0
2009-07-07 07:31:00,1.5167,1.517,1.5167,1.517,487999999.0
2009-07-07 07:32:00,1.51695,1.517,1.51695,1.517,560000001.0
2009-07-07 07:33:00,1.51705,1.51705,1.51695,1.517,524800001.0
2009-07-07 07:34:00,1.517,1.5171,1.517,1.517,588800011.0
2009-07-07 07:35:00,1.517,1.517,1.5168,1.5169,358200001.0
2009-07-07 07:36:00,1.5169,1.5169,1.51685,1.51685,172600000.0
2009-07-07 07:37:00,1.51685,1.51705,1.5168,1.51685,449600002.0
2009-07-07 07:38:00,1.51685,1.5171,1.51685,1.51705,185600001.0
2009-07-07 07:39:00,1.5171,1.51715,1.51705,1.5171,323800000.0
2009-07-07 07:40:00,1.51705,1.5171,1.5169,1.517,504000003.0
2009-07-07 07:41:00,1.517,1.51705,1.5169,1.51695,923200004.0
2009-07-07 07:42:00,1.5169,1.51695,1.51685,1.5169,614400003.0
2009-07-07 07:43:00,1.5169,1.517,1.5169,1.51695,401800000.0
2009-07-07 07:44:00,1.51695,1.5171,1.5169,1.51695,334400001.0
2009-07-07 07:45:00,1.5169,1.51695,1.5169,1.51695,216000002.0
2009-07-07 07:46:00,1.5169,1.51695,1.51685,1.51685,355799998.0
2009-07-07 07:47:00,1.51685,1.517,1.51685,1.5169,355800002.0
2009-07-07 07:48:00,1.5169,1.51695,1.51685,1.5169,558599999.0
2009-07-07 07:49:00,1.5169,1.5169,1.5169,1.5169,476800000.0
2009-07-07 07:50:00,1.5169,1.51705,1.5169,1.51695,179200000.0
2009-07-07 07:51:00,1.51695,1.517,1.5169,1.51695,492800000.0
2009-07-07 07:52:00,1.51695,1.51705,1.5169,1.51695,589199999.0
2009-07-07 07:53:00,1.517,1.51715,1.5169,1.51695,540800003.0
2009-07-07 07:54:00,1.517,1.5172,1.51695,1.517,822400003.0
2009-07-07 07:55:00,1.517,1.517,1.51645,1.51655,791700006.0
2009-07-07 07:56:00,1.51655,1.51665,1.51655,1.51665,190400002.0
2009-07-07 07:57:00,1.51665,1.51665,1.5166,1.51665,43200000.0
2009-07-07 07:58:00,1.51665,1.51675,1.5165,1.51675,498400001.0
2009-07-07 07:59:00,1.51675,1.517,1.51675,1.51695,597400000.0
2009-07-07 08:00:00,1.51685,1.5172,1.51685,1.51715,773200000.0
2009-07-07 08:01:00,1.51715,1.51715,1.51705,1.5171,402200001.0
2009-07-07 08:02:00,1.5171,1.5173,1.517,1.5173,1171600000.0
2009-07-07 08:03:00,1.5174,1.5174,1.51705,1.5171,1384400006.0
2009-07-07 08:04:00,1.5171,1.5172,1.5171,1.5171,723200001.0
2009-07-07 08:05:00,1.5171,1.5171,1.51705,1.5171,801599999.0
2009-07-07 08:06:00,1.5171,1.5171,1.517,1.517,467200000.0
2009-07-07 08:07:00,1.517,1.5171,1.517,1.5171,498200000.0
2009-07-07 08:08:00,1.5171,1.51715,1.5171,1.5171,750400001.0
2009-07-07 08:09:00,1.5171,1.5171,1.5171,1.5171,675200000.0
2009-07-07 08:10:00,1.5171,1.51725,1.517,1.517,868399987.0
2009-07-07 08:11:00,1.517,1.51715,1.517,1.5171,1033599998.0
2009-07-07 08:12:00,1.5171,1.51715,1.51705,1.5171,833999995.0
2009-07-07 08:13:00,1.5171,1.5173,1.5171,1.5172,323199998.0
2009-07-07 08:14:00,1.51715,1.51735,1.5171,1.5171,352199998.0
2009-07-07 08:15:00,1.5171,1.5172,1.51695,1.517,722799997.0
2009-07-07 08:16:00,1.51705,1.51715,1.517,1.5171,598999992.0
2009-07-07 08:17:00,1.51715,1.51725,1.51675,1.5168,551399999.0
2009-07-07 08:18:00,1.5168,1.51725,1.5166,1.51715,607599998.0
2009-07-07 08:19:00,1.51715,1.51735,1.517,1.5171,818200002.0
2009-07-07 08:20:00,1.5171,1.51725,1.51655,1.5169,768799998.0
2009-07-07 08:21:00,1.5169,1.51725,1.5169,1.517,809599995.0
2009-07-07 08:22:00,1.517,1.51715,1.51685,1.5169,373000000.0
2009-07-07 08:23:00,1.5169,1.51705,1.51685,1.51705,421000000.0
2009-07-07 08:24:00,1.51705,1.51715,1.51705,1.5171,180800000.0
2009-07-07 08:25:00,1.5171,1.5171,1.51675,1.5168,533800002.0
2009-07-07 08:26:00,1.5168,1.5171,1.5167,1.51705,541000000.0
2009-07-07 08:27:00,1.517,1.517,1.5168,1.51685,748799998.0
2009-07-07 08:28:00,1.51685,1.51685,1.51645,1.5167,495200000.0
2009-07-07 08:29:00,1.5167,1.5167,1.5165,1.5166,537000000.0
2009-07-07 08:30:00,1.5166,1.5168,1.5164,1.5165,920600001.0
2009-07-07 08:31:00,1.5165,1.5167,1.51645,1.5166,459600000.0
2009-07-07 08:32:00,1.5166,1.5166,1.51645,1.51655,213799998.0
2009-07-07 08:33:00,1.51655,1.51665,1.51645,1.5166,508800000.0
2009-07-07 08:34:00,1.51655,1.5167,1.51645,1.5166,168000001.0
2009-07-07 08:35:00,1.5166,1.5166,1.5166,1.5166,68800000.0
2009-07-07 08:36:00,1.5166,1.5166,1.5165,1.51655,153600000.0
2009-07-07 08:37:00,1.5166,1.51665,1.5165,1.5166,310399999.0
2009-07-07 08:38:00,1.5166,1.5167,1.5165,1.51665,150399999.0
2009-07-07 08:39:00,1.5167,1.51675,1.51655,1.5167,413800000.0
2009-07-07 08:40:00,1.51675,1.51675,1.51665,1.5167,107200000.0
2009-07-07 08:41:00,1.5167,1.5167,1.51645,1.51655,488999999.0
2009-07-07 08:42:00,1.51655,1.5166,1.51655,1.5166,788800000.0
2009-07-07 08:43:00,1.5166,1.5166,1.51645,1.51655,595200000.0
2009-07-07 08:44:00,1.51655,1.51655,1.51615,1.5163,451799998.0
2009-07-07 08:45:00,1.5163,1.5166,1.5162,1.5166,626200000.0
2009-07-07 08:46:00,1.5166,1.5166,1.5162,1.5166,308800000.0
2009-07-07 08:47:00,1.5166,1.51665,1.5165,1.51665,267200000.0
2009-07-07 08:48:00,1.51665,1.5167,1.5165,1.51665,340800000.0
2009-07-07 08:49:00,1.51665,1.5168,1.51665,1.51675,742600001.0
2009-07-07 08:50:00,1.51675,1.51675,1.5166,1.51665,404800000.0
2009-07-07 08:51:00,1.51665,1.5168,1.51665,1.51675,225600000.0
2009-07-07 08:52:00,1.51665,1.51685,1.51665,1.51685,209000001.0
2009-07-07 08:53:00,1.51685,1.51685,1.5167,1.5167,372800000.0
2009-07-07 08:54:00,1.5167,1.5168,1.5167,1.5168,118400000.0
2009-07-07 08:55:00,1.51675,1.51685,1.51675,1.51675,200500001.0
2009-07-07 08:56:00,1.5168,1.51695,1.51675,1.51685,555000001.0
2009-07-07 08:57:00,1.5168,1.5169,1.5168,1.51685,213400001.0
2009-07-07 08:58:00,1.51685,1.5169,1.5168,1.5168,108000000.0
2009-07-07 08:59:00,1.5168,1.5168,1.5167,1.5167,310199999.0
2009-07-07 09:00:00,1.5167,1.51675,1.5167,1.5167,177800000.0
2009-07-07 09:01:00,1.5167,1.51685,1.5167,1.51675,379200000.0
2009-07-07 09:02:00,1.51675,1.5168,1.51665,1.51665,540800000.0
2009-07-07 09:03:00,1.51665,1.51675,1.51655,1.51655,557400000.0
2009-07-07 09:04:00,1.51655,1.5167,1.51655,1.5167,524000002.0
2009-07-07 09:05:00,1.51665,1.5167,1.5166,1.51665,226000000.0
2009-07-07 09:06:00,1.51665,1.51675,1.5165,1.51665,309200000.0
2009-07-07 09:07:00,1.5166,1.51665,1.5165,1.51655,456799999.0
2009-07-07 09:08:00,1.51655,1.51665,1.51655,1.51665,329200000.0
2009-07-07 09:09:00,1.5166,1.51675,1.51655,1.5167,344200000.0
2009-07-07 09:10:00,1.5167,1.5168,1.51665,1.51675,627799999.0
2009-07-07 09:11:00,1.5167,1.5168,1.51665,1.51675,467399999.0
2009-07-07 09:12:00,1.5167,1.5168,1.51655,1.5166,551399998.0
2009-07-07 09:13:00,1.51655,1.51685,1.5165,1.51655,917200001.0
2009-07-07 09:14:00,1.51655,1.5168,1.5165,1.5166,809999999.0
2009-07-07 09:15:00,1.5166,1.51725,1.51655,1.51705,531800000.0
2009-07-07 09:16:00,1.51705,1.5172,1.51695,1.5171,692800000.0
2009-07-07 09:17:00,1.5171,1.5173,1.5169,1.5173,965299998.0
2009-07-07 09:18:00,1.5173,1.5175,1.51725,1.5174,818699993.0
2009-07-07 09:19:00,1.5173,1.51785,1.5173,1.51765,634899997.0
2009-07-07 09:20:00,1.5177,1.5178,1.5173,1.5175,463999998.0
2009-07-07 09:21:00,1.5175,1.5176,1.5173,1.5174,690599999.0
2009-07-07 09:22:00,1.5174,1.51745,1.51735,1.5174,437400002.0
2009-07-07 09:23:00,1.51745,1.5177,1.5174,1.5176,899400000.0
2009-07-07 09:24:00,1.51755,1.5178,1.51745,1.5176,857599999.0
2009-07-07 09:25:00,1.5176,1.51765,1.51745,1.51745,560600000.0
2009-07-07 09:26:00,1.5174,1.51755,1.51725,1.5173,802600006.0
2009-07-07 09:27:00,1.5173,1.51745,1.5172,1.51725,490200003.0
2009-07-07 09:28:00,1.5173,1.5177,1.5173,1.51755,511000000.0
2009-07-07 09:29:00,1.51755,1.5176,1.51735,1.5174,784000000.0
2009-07-07 09:30:00,1.51745,1.5176,1.5174,1.5175,913800000.0
2009-07-07 09:31:00,1.5175,1.5176,1.5174,1.51755,581799997.0
2009-07-07 09:32:00,1.51755,1.5178,1.51755,1.51765,624200000.0
2009-07-07 09:33:00,1.5176,1.5177,1.51745,1.51755,793999999.0
2009-07-07 09:34:00,1.51755,1.5177,1.51755,1.51765,865199998.0
2009-07-07 09:35:00,1.5176,1.5178,1.51735,1.5174,613600001.0
2009-07-07 09:36:00,1.5174,1.51745,1.5171,1.5171,663399995.0
2009-07-07 09:37:00,1.5171,1.5172,1.5171,1.5172,410999998.0
2009-07-07 09:38:00,1.5172,1.5174,1.5171,1.5174,517200001.0
2009-07-07 09:39:00,1.5174,1.5174,1.51725,1.5173,469800000.0
2009-07-07 09:40:00,1.5173,1.51745,1.51725,1.51745,352600001.0
2009-07-07 09:41:00,1.51745,1.51745,1.51725,1.51725,307000002.0
2009-07-07 09:42:00,1.51725,1.51745,1.51725,1.51735,840600017.0
2009-07-07 09:43:00,1.51735,1.51755,1.51725,1.5175,793400006.0
2009-07-07 09:44:00,1.5175,1.51765,1.51745,1.5175,468800000.0
2009-07-07 09:45:00,1.5175,1.5177,1.5175,1.5177,200400000.0
2009-07-07 09:46:00,1.5177,1.5178,1.5177,1.51775,206200000.0
2009-07-07 09:47:00,1.5178,1.5178,1.5176,1.51765,480800000.0
2009-07-07 09:48:00,1.51765,1.51775,1.5176,1.5176,381399999.0
2009-07-07 09:49:00,1.5176,1.5178,1.5176,1.5176,865799992.0
2009-07-07 09:50:00,1.5176,1.51775,1.5176,1.51765,614200002.0
2009-07-07 09:51:00,1.51765,1.5177,1.5176,1.5176,651799999.0
2009-07-07 09:52:00,1.5176,1.51775,1.51745,1.5175,526399999.0
2009-07-07 09:53:00,1.5175,1.5177,1.5175,1.5176,246600000.0
2009-07-07 09:54:00,1.5176,1.51775,1.51755,1.5176,505000001.0
2009-07-07 09:55:00,1.51755,1.51775,1.51755,1.5176,310399999.0
2009-07-07 09:56:00,1.51765,1.5177,1.5176,1.5176,552400000.0
2009-07-07 09:57:00,1.5176,1.5177,1.5176,1.51765,514000006.0
2009-07-07 09:58:00,1.51765,1.51775,1.5176,1.5176,622000001.0
2009-07-07 09:59:00,1.5177,1.5177,1.5176,1.5176,286600003.0
2009-07-07 10:00:00,1.5176,1.51765,1.5176,1.5176,444000001.0
2009-07-07 10:01:00,1.5176,1.51785,1.5176,1.51775,402600000.0
2009-07-07 10:02:00,1.51775,1.51785,1.5177,1.51775,132800000.0
2009-07-07 10:03:00,1.5178,1.518,1.51775,1.518,254400000.0
2009-07-07 10:04:00,1.518,1.518,1.51775,1.51785,332999999.0
2009-07-07 10:05:00,1.518,1.5182,1.5178,1.51785,495300003.0
2009-07-07 10:06:00,1.5178,1.51785,1.5176,1.5177,485599997.0
2009-07-07 10:07:00,1.5177,1.5178,1.51745,1.5177,874599999.0
2009-07-07 10:08:00,1.5177,1.5177,1.5173,1.5173,600600000.0
2009-07-07 10:09:00,1.5173,1.51745,1.5172,1.5173,552800000.0
2009-07-07 10:10:00,1.5173,1.51755,1.517,1.51755,616599996.0
2009-07-07 10:11:00,1.51755,1.51765,1.51745,1.5176,300800000.0
2009-07-07 10:12:00,1.5176,1.5178,1.51755,1.51765,764800000.0
2009-07-07 10:13:00,1.51765,1.5177,1.5176,1.5176,738400001.0
2009-07-07 10:14:00,1.5176,1.5177,1.51755,1.51765,339200000.0
2009-07-07 10:15:00,1.51765,1.51765,1.51755,1.51755,238400000.0
2009-07-07 10:16:00,1.51755,1.51755,1.5175,1.5175,112600000.0
2009-07-07 10:17:00,1.5175,1.51755,1.5175,1.5175,282200001.0
2009-07-07 10:18:00,1.51755,1.51755,1.51735,1.5174,530400000.0
2009-07-07 10:19:00,1.5174,1.5175,1.51735,1.5174,289200000.0
2009-07-07 10:20:00,1.5174,1.51755,1.51735,1.5174,527400002.0
2009-07-07 10:21:00,1.5174,1.51755,1.5174,1.5175,425600001.0
2009-07-07 10:22:00,1.5175,1.51765,1.5174,1.51745,324400001.0
2009-07-07 10:23:00,1.51745,1.5175,1.5174,1.5175,450800000.0
2009-07-07 10:24:00,1.5175,1.51775,1.5174,1.51775,359800000.0
2009-07-07 10:25:00,1.5178,1.51785,1.5177,1.51785,593800002.0
2009-07-07 10:26:00,1.5178,1.51785,1.51775,1.5178,588600000.0
2009-07-07 10:27:00,1.5178,1.51785,1.51775,1.5178,853200006.0
2009-07-07 10:28:00,1.5178,1.51795,1.51775,1.51795,1564400001.0
2009-07-07 10:29:00,1.518,1.51815,1.51785,1.5179,761600006.0
2009-07-07 10:30:00,1.5179,1.518,1.51755,1.51775,836199998.0
2009-07-07 10:31:00,1.5178,1.51805,1.5178,1.5178,218800001.0
2009-07-07 10:32:00,1.5178,1.51815,1.51755,1.5178,610800002.0
2009-07-07 10:33:00,1.5178,1.51785,1.51735,1.5178,562600001.0
2009-07-07 10:34:00,1.5178,1.51785,1.51775,1.5178,403000000.0
2009-07-07 10:35:00,1.5178,1.5178,1.51745,1.5175,522000001.0
2009-07-07 10:36:00,1.51745,1.51775,1.5173,1.5177,504700000.0
2009-07-07 10:37:00,1.5177,1.5177,1.51755,1.5176,342999999.0
2009-07-07 10:38:00,1.5176,1.5177,1.5176,1.51765,161200000.0
2009-07-07 10:39:00,1.51765,1.5178,1.51765,1.5178,531200003.0
2009-07-07 10:40:00,1.51775,1.51785,1.5177,1.5177,442800001.0
2009-07-07 10:41:00,1.5177,1.5179,1.5177,1.5178,622800005.0
2009-07-07 10:42:00,1.5178,1.5178,1.51775,1.5178,289600001.0
2009-07-07 10:43:00,1.5178,1.5179,1.5177,1.51775,887200004.0
2009-07-07 10:44:00,1.51775,1.51785,1.5176,1.5178,724600001.0
2009-07-07 10:45:00,1.5178,1.5179,1.51775,1.5178,240000001.0
2009-07-07 10:46:00,1.5178,1.51785,1.51765,1.5178,476400002.0
2009-07-07 10:47:00,1.5178,1.5179,1.5176,1.51785,375200000.0
2009-07-07 10:48:00,1.5179,1.5182,1.5179,1.51815,508200000.0
2009-07-07 10:49:00,1.51815,1.51825,1.5181,1.51815,159400000.0
2009-07-07 10:50:00,1.51815,1.5183,1.51815,1.51825,311200000.0
2009-07-07 10:51:00,1.51825,1.5183,1.51815,1.51825,374599999.0
2009-07-07 10:52:00,1.5183,1.51835,1.51815,1.5182,774000000.0
2009-07-07 10:53:00,1.51825,1.5183,1.51815,1.5182,773600000.0
2009-07-07 10:54:00,1.5182,1.5183,1.51795,1.51815,711000001.0
2009-07-07 10:55:00,1.51815,1.5182,1.5178,1.51785,520400001.0
2009-07-07 10:56:00,1.51785,1.51825,1.51785,1.51815,782800002.0
2009-07-07 10:57:00,1.51815,1.5182,1.51805,1.51815,490199999.0
2009-07-07 10:58:00,1.51815,1.51825,1.5181,1.51815,288399998.0
2009-07-07 10:59:00,1.51815,1.5182,1.5181,1.51815,670799995.0
2009-07-07 11:00:00,1.51815,1.5182,1.51805,1.5182,455400001.0
2009-07-07 11:01:00,1.5182,1.51825,1.5181,1.5182,517200003.0
2009-07-07 11:02:00,1.5182,1.5183,1.51805,1.5181,460400001.0
2009-07-07 11:03:00,1.51815,1.51825,1.5181,1.51815,764800002.0
2009-07-07 11:04:00,1.5181,1.5182,1.518,1.518,511599999.0
2009-07-07 11:05:00,1.51805,1.51815,1.51775,1.51775,869200003.0
2009-07-07 11:06:00,1.51785,1.51805,1.51785,1.51805,350600000.0
2009-07-07 11:07:00,1.51805,1.51835,1.51805,1.5181,324400000.0
2009-07-07 11:08:00,1.5181,1.51815,1.51805,1.51805,182400000.0
2009-07-07 11:09:00,1.51805,1.5182,1.51805,1.5182,294600000.0
2009-07-07 11:10:00,1.5182,1.51835,1.5181,1.5182,249999999.0
2009-07-07 11:11:00,1.5182,1.5182,1.51805,1.51805,208800000.0
2009-07-07 11:12:00,1.518,1.51835,1.518,1.5182,407199999.0
2009-07-07 11:13:00,1.51825,1.51825,1.5181,1.5181,336000000.0
2009-07-07 11:14:00,1.5181,1.5182,1.51805,1.51815,268000000.0
2009-07-07 11:15:00,1.51815,1.5182,1.518,1.518,142400000.0
2009-07-07 11:16:00,1.518,1.51825,1.518,1.51815,224000000.0
2009-07-07 11:17:00,1.51815,1.51825,1.518,1.51805,207199999.0
2009-07-07 11:18:00,1.51805,1.51815,1.518,1.51815,120399997.0
2009-07-07 11:19:00,1.51815,1.5182,1.518,1.51805,478599997.0
2009-07-07 11:20:00,1.51805,1.51805,1.518,1.51805,332399998.0
2009-07-07 11:21:00,1.51805,1.51815,1.518,1.518,717399999.0
2009-07-07 11:22:00,1.518,1.5181,1.518,1.5181,776600001.0
2009-07-07 11:23:00,1.5181,1.5181,1.5175,1.5178,688800000.0
2009-07-07 11:24:00,1.5178,1.51785,1.5177,1.51775,795399995.0
2009-07-07 11:25:00,1.51785,1.51795,1.5178,1.5179,436000000.0
2009-07-07 11:26:00,1.51785,1.51785,1.5178,1.51785,353599997.0
2009-07-07 11:27:00,1.51785,1.51795,1.51775,1.5179,358200001.0
2009-07-07 11:28:00,1.5179,1.518,1.51785,1.51795,261599999.0
2009-07-07 11:29:00,1.51795,1.518,1.5178,1.5179,489400000.0
2009-07-07 11:30:00,1.5179,1.51795,1.51775,1.51785,765000000.0
2009-07-07 11:31:00,1.5179,1.51795,1.5178,1.5179,472200001.0
2009-07-07 11:32:00,1.5179,1.51795,1.5179,1.51795,518800003.0
2009-07-07 11:33:00,1.51795,1.51795,1.51765,1.51765,544399996.0
2009-07-07 11:34:00,1.5177,1.51785,1.5177,1.51775,609600000.0
2009-07-07 11:35:00,1.51775,1.5178,1.5177,1.5178,268600001.0
2009-07-07 11:36:00,1.51785,1.5179,1.5178,1.51785,234200004.0
2009-07-07 11:37:00,1.5178,1.5179,1.5178,1.5179,112400005.0
2009-07-07 11:38:00,1.51785,1.5179,1.5178,1.5178,91000000.0
2009-07-07 11:39:00,1.51775,1.5178,1.51755,1.5176,457200000.0
2009-07-07 11:40:00,1.5176,1.51775,1.5176,1.51775,298800000.0
2009-07-07 11:41:00,1.5178,1.5178,1.5176,1.5177,92800000.0
2009-07-07 11:42:00,1.5177,1.5177,1.51735,1.5174,263200000.0
2009-07-07 11:43:00,1.5174,1.51775,1.5174,1.51765,720799999.0
2009-07-07 11:44:00,1.51765,1.51785,1.51755,1.5177,682000000.0
2009-07-07 11:45:00,1.5177,1.5178,1.5174,1.5174,912400001.0
2009-07-07 11:46:00,1.51745,1.51755,1.5172,1.5174,889399998.0
2009-07-07 11:47:00,1.51735,1.51745,1.5169,1.5173,1253599988.0
2009-07-07 11:48:00,1.5173,1.5174,1.51725,1.5174,815399996.0
2009-07-07 11:49:00,1.51735,1.51735,1.5173,1.51735,187200000.0
2009-07-07 11:50:00,1.51735,1.5175,1.5173,1.5175,495600000.0
2009-07-07 11:51:00,1.5175,1.51755,1.5174,1.51745,376599998.0
2009-07-07 11:52:00,1.5174,1.5175,1.51735,1.5175,553600000.0
2009-07-07 11:53:00,1.5175,1.5176,1.5175,1.5175,662599999.0
2009-07-07 11:54:00,1.5175,1.51755,1.5174,1.51745,617999999.0
2009-07-07 11:55:00,1.5175,1.51765,1.51735,1.51765,457000000.0
2009-07-07 11:56:00,1.51765,1.51765,1.51755,1.51755,381200000.0
2009-07-07 11:57:00,1.51755,1.51765,1.51755,1.5176,769199995.0
2009-07-07 11:58:00,1.5176,1.5176,1.5166,1.5173,806400001.0
2009-07-07 11:59:00,1.5173,1.51735,1.5172,1.51725,631400000.0
2009-07-07 12:00:00,1.51735,1.5175,1.5168,1.51725,865900000.0
2009-07-07 12:01:00,1.51725,1.51735,1.5168,1.51695,642399999.0
2009-07-07 12:02:00,1.51695,1.51715,1.5169,1.517,700399999.0
2009-07-07 12:03:00,1.517,1.51775,1.5168,1.51775,914000000.0
2009-07-07 12:04:00,1.51775,1.5178,1.51755,1.51765,945200000.0
2009-07-07 12:05:00,1.51765,1.5186,1.5176,1.51835,1050599996.0
2009-07-07 12:06:00,1.5184,1.51875,1.51825,1.5186,851999999.0
2009-07-07 12:07:00,1.5187,1.5187,1.5183,1.5185,587600000.0
2009-07-07 12:08:00,1.5185,1.51875,1.51845,1.51855,743199999.0
2009-07-07 12:09:00,1.5185,1.51885,1.5185,1.5188,481399999.0
2009-07-07 12:10:00,1.51875,1.51885,1.5185,1.51855,400800000.0
2009-07-07 12:11:00,1.51855,1.51875,1.51845,1.5187,388000000.0
2009-07-07 12:12:00,1.5187,1.5187,1.51855,1.51855,850600000.0
2009-07-07 12:13:00,1.51855,1.51875,1.51845,1.5185,454600000.0
2009-07-07 12:14:00,1.5185,1.5188,1.51845,1.5188,434800001.0
2009-07-07 12:15:00,1.5188,1.51925,1.51875,1.5189,897200002.0
2009-07-07 12:16:00,1.51895,1.5191,1.5187,1.5188,743800001.0
2009-07-07 12:17:00,1.5188,1.5189,1.51865,1.51885,831799998.0
2009-07-07 12:18:00,1.51885,1.5189,1.5187,1.51885,391200001.0
2009-07-07 12:19:00,1.51885,1.51885,1.51865,1.5188,549800005.0
2009-07-07 12:20:00,1.51885,1.51885,1.5186,1.51865,388400001.0
2009-07-07 12:21:00,1.51875,1.51885,1.51855,1.51885,742800004.0
2009-07-07 12:22:00,1.51885,1.51895,1.51875,1.51885,744200014.0
2009-07-07 12:23:00,1.51885,1.51885,1.5187,1.51875,166200000.0
2009-07-07 12:24:00,1.51875,1.519,1.51875,1.519,622400002.0
2009-07-07 12:25:00,1.519,1.519,1.51875,1.51875,417599996.0
2009-07-07 12:26:00,1.5188,1.5188,1.5187,1.5187,55400000.0
2009-07-07 12:27:00,1.5187,1.5187,1.51865,1.51865,152800000.0
2009-07-07 12:28:00,1.51865,1.51895,1.51865,1.5189,337999996.0
2009-07-07 12:29:00,1.51885,1.519,1.51875,1.5189,407200001.0
2009-07-07 12:30:00,1.5189,1.51905,1.51875,1.5188,535299999.0
2009-07-07 12:31:00,1.51895,1.519,1.5188,1.51895,462599999.0
2009-07-07 12:32:00,1.5189,1.5189,1.5188,1.51885,352999999.0
2009-07-07 12:33:00,1.51885,1.51895,1.5188,1.51885,196800000.0
2009-07-07 12:34:00,1.5188,1.51885,1.51875,1.51875,217600000.0
2009-07-07 12:35:00,1.5188,1.51925,1.51875,1.51925,359000000.0
2009-07-07 12:36:00,1.5192,1.51925,1.519,1.519,962599996.0
2009-07-07 12:37:00,1.51905,1.51925,1.51895,1.51915,996399997.0
2009-07-07 12:38:00,1.51915,1.5193,1.519,1.5191,768499999.0
2009-07-07 12:39:00,1.5191,1.51925,1.51895,1.51915,763799998.0
2009-07-07 12:40:00,1.51915,1.5193,1.51865,1.51865,637599999.0
2009-07-07 12:41:00,1.5186,1.5189,1.51855,1.5188,460600000.0
2009-07-07 12:42:00,1.5188,1.5188,1.51855,1.5187,616000003.0
2009-07-07 12:43:00,1.5187,1.5187,1.51855,1.51865,486399999.0
2009-07-07 12:44:00,1.5188,1.5189,1.5186,1.5188,740000001.0
2009-07-07 12:45:00,1.5188,1.5188,1.51865,1.51865,717200001.0
2009-07-07 12:46:00,1.51865,1.51865,1.5169,1.5174,1137239998.0
2009-07-07 12:47:00,1.51745,1.51755,1.51695,1.5173,879999998.0
2009-07-07 12:48:00,1.5173,1.5174,1.51685,1.5171,737599998.0
2009-07-07 12:49:00,1.517,1.51715,1.5169,1.517,685800000.0
2009-07-07 12:50:00,1.51715,1.5175,1.51705,1.5172,302800002.0
2009-07-07 12:51:00,1.51725,1.51775,1.51725,1.51775,722200000.0
2009-07-07 12:52:00,1.51775,1.5178,1.51715,1.5172,592600001.0
2009-07-07 12:53:00,1.51725,1.51755,1.51695,1.5171,760700000.0
2009-07-07 12:54:00,1.5171,1.5174,1.517,1.51735,525200003.0
2009-07-07 12:55:00,1.5174,1.51755,1.51725,1.5175,808200000.0
2009-07-07 12:56:00,1.5175,1.51755,1.51695,1.51725,938399999.0
2009-07-07 12:57:00,1.51725,1.51745,1.51725,1.51735,1081000001.0
2009-07-07 12:58:00,1.51735,1.51745,1.51715,1.5172,389600000.0
2009-07-07 12:59:00,1.51725,1.51745,1.5172,1.51735,956800000.0
2009-07-07 13:00:00,1.51735,1.5175,1.51725,1.5174,1208399975.0
2009-07-07 13:01:00,1.5174,1.51745,1.51705,1.51705,1002199997.0
2009-07-07 13:02:00,1.51695,1.51745,1.51685,1.5174,1014400000.0
2009-07-07 13:03:00,1.51745,1.51745,1.517,1.51705,740000001.0
2009-07-07 13:04:00,1.5171,1.5173,1.517,1.5171,714800000.0
2009-07-07 13:05:00,1.5171,1.5173,1.517,1.5171,547700000.0
2009-07-07 13:06:00,1.5171,1.51715,1.5169,1.517,568400001.0
2009-07-07 13:07:00,1.517,1.51705,1.5169,1.5169,542799999.0
2009-07-07 13:08:00,1.5169,1.517,1.5168,1.5168,284399998.0
2009-07-07 13:09:00,1.5168,1.517,1.51675,1.517,611000002.0
2009-07-07 13:10:00,1.51705,1.5171,1.51665,1.51665,646199996.0
2009-07-07 13:11:00,1.51665,1.51695,1.5166,1.5169,776199999.0
2009-07-07 13:12:00,1.5169,1.5169,1.51675,1.51675,550600001.0
2009-07-07 13:13:00,1.5169,1.5169,1.51675,1.5168,625000001.0
2009-07-07 13:14:00,1.5168,1.5168,1.5166,1.5167,889199998.0
2009-07-07 13:15:00,1.5167,1.5168,1.5161,1.5162,773899996.0
2009-07-07 13:16:00,1.51615,1.51675,1.51615,1.51665,919800000.0
2009-07-07 13:17:00,1.5167,1.5167,1.51645,1.5165,723600001.0
2009-07-07 13:18:00,1.5165,1.51655,1.5162,1.5163,604200001.0
2009-07-07 13:19:00,1.5163,1.5164,1.5161,1.51635,668800001.0
2009-07-07 13:20:00,1.51635,1.5164,1.5162,1.5163,563600000.0
2009-07-07 13:21:00,1.5163,1.5164,1.51625,1.51635,627399999.0
2009-07-07 13:22:00,1.51635,1.5165,1.51625,1.51635,698199997.0
2009-07-07 13:23:00,1.5163,1.5166,1.5163,1.5165,302400000.0
2009-07-07 13:24:00,1.51645,1.5169,1.5164,1.5168,442399999.0
2009-07-07 13:25:00,1.51685,1.51695,1.5167,1.5169,603200003.0
2009-07-07 13:26:00,1.5169,1.5172,1.5169,1.5172,327000000.0
2009-07-07 13:27:00,1.517,1.5172,1.517,1.5171,128800000.0
2009-07-07 13:28:00,1.5171,1.51715,1.51705,1.51715,205000000.0
2009-07-07 13:29:00,1.5172,1.51725,1.51715,1.5172,221600000.0
2009-07-07 13:30:00,1.5172,1.51725,1.5171,1.51725,212800000.0
2009-07-07 13:31:00,1.51725,1.51725,1.5172,1.51725,526400000.0
2009-07-07 13:32:00,1.5173,1.51735,1.5171,1.5171,442599999.0
2009-07-07 13:33:00,1.5171,1.5173,1.5171,1.51725,459599995.0
2009-07-07 13:34:00,1.51725,1.51735,1.5172,1.5173,394400000.0
2009-07-07 13:35:00,1.5173,1.51755,1.5173,1.5174,836599997.0
2009-07-07 13:36:00,1.5174,1.5176,1.51735,1.5176,1122599993.0
2009-07-07 13:37:00,1.5176,1.51765,1.5174,1.51765,955999996.0
2009-07-07 13:38:00,1.51765,1.51765,1.51735,1.51735,857400000.0
2009-07-07 13:39:00,1.51735,1.5175,1.51735,1.51745,597199998.0
2009-07-07 13:40:00,1.51745,1.51745,1.5173,1.5173,1017999999.0
2009-07-07 13:41:00,1.5173,1.51755,1.5173,1.5175,736400000.0
2009-07-07 13:42:00,1.5175,1.51765,1.5174,1.5176,693399999.0
2009-07-07 13:43:00,1.5176,1.51765,1.5176,1.5176,1026199971.0
2009-07-07 13:44:00,1.51755,1.51755,1.5174,1.51755,493399998.0
2009-07-07 13:45:00,1.51755,1.51765,1.5175,1.5176,451000001.0
2009-07-07 13:46:00,1.5176,1.5177,1.5175,1.51765,860400007.0
2009-07-07 13:47:00,1.51765,1.51765,1.5175,1.5176,691199999.0
2009-07-07 13:48:00,1.5176,1.51775,1.51755,1.51775,553999998.0
2009-07-07 13:49:00,1.51775,1.51775,1.5175,1.5176,559399995.0
2009-07-07 13:50:00,1.5176,1.5177,1.51745,1.51755,617399998.0
2009-07-07 13:51:00,1.5176,1.51775,1.5175,1.51775,657000000.0
2009-07-07 13:52:00,1.5177,1.5179,1.51765,1.5178,684800001.0
2009-07-07 13:53:00,1.5178,1.518,1.5178,1.51795,1109200000.0
2009-07-07 13:54:00,1.51795,1.518,1.5179,1.51795,2120400000.0
2009-07-07 13:55:00,1.51795,1.5182,1.51795,1.51795,1218600000.0
2009-07-07 13:56:00,1.51795,1.5182,1.51795,1.51805,369800000.0
2009-07-07 13:57:00,1.51805,1.5183,1.51805,1.51815,358400003.0
2009-07-07 13:58:00,1.51815,1.51815,1.518,1.51805,419899997.0
2009-07-07 13:59:00,1.51805,1.5181,1.5179,1.51805,519000001.0
2009-07-07 14:00:00,1.51805,1.5181,1.51765,1.5177,364700000.0
2009-07-07 14:01:00,1.51775,1.5179,1.5175,1.51755,477600000.0
2009-07-07 14:02:00,1.51755,1.5176,1.51745,1.5175,764600002.0
2009-07-07 14:03:00,1.5175,1.51765,1.5175,1.51765,678800000.0
2009-07-07 14:04:00,1.5177,1.5181,1.5176,1.518,838200003.0
2009-07-07 14:05:00,1.51795,1.51815,1.5179,1.51795,713199999.0
2009-07-07 14:06:00,1.5179,1.5179,1.5176,1.5176,546200001.0
2009-07-07 14:07:00,1.51765,1.51775,1.5176,1.51765,290600000.0
2009-07-07 14:08:00,1.51765,1.51765,1.5176,1.5176,431000000.0
2009-07-07 14:09:00,1.5176,1.5178,1.5176,1.51765,545800003.0
2009-07-07 14:10:00,1.51765,1.51795,1.51765,1.5177,893000001.0
2009-07-07 14:11:00,1.51775,1.51805,1.5177,1.51785,1009800002.0
2009-07-07 14:12:00,1.51785,1.51805,1.5177,1.51775,605200001.0
2009-07-07 14:13:00,1.51765,1.5178,1.5176,1.51765,340200000.0
2009-07-07 14:14:00,1.51765,1.51805,1.5176,1.51805,630800002.0
2009-07-07 14:15:00,1.51805,1.51805,1.5178,1.5178,515600002.0
2009-07-07 14:16:00,1.5178,1.51795,1.5178,1.51795,718600007.0
2009-07-07 14:17:00,1.5179,1.51805,1.5179,1.51805,383300000.0
2009-07-07 14:18:00,1.51805,1.5181,1.51785,1.5181,398800001.0
2009-07-07 14:19:00,1.5181,1.5184,1.51805,1.5182,720600001.0
2009-07-07 14:20:00,1.51835,1.51845,1.51815,1.5183,630000001.0
2009-07-07 14:21:00,1.5182,1.5184,1.51815,1.51835,554199999.0
2009-07-07 14:22:00,1.51835,1.51835,1.51815,1.51825,669200000.0
2009-07-07 14:23:00,1.5183,1.51835,1.5182,1.5183,810999999.0
2009-07-07 14:24:00,1.5183,1.5183,1.51815,1.51815,156200000.0
2009-07-07 14:25:00,1.51815,1.51825,1.51795,1.518,711799999.0
2009-07-07 14:26:00,1.518,1.5181,1.51795,1.51805,502600000.0
2009-07-07 14:27:00,1.51805,1.5181,1.5179,1.51795,489500000.0
2009-07-07 14:28:00,1.518,1.518,1.5178,1.5179,493400001.0
2009-07-07 14:29:00,1.5179,1.51815,1.5179,1.51805,361000003.0
2009-07-07 14:30:00,1.51805,1.5182,1.51805,1.51815,493000000.0
2009-07-07 14:31:00,1.51815,1.5182,1.51795,1.51815,564000000.0
2009-07-07 14:32:00,1.51815,1.5182,1.518,1.518,671299995.0
2009-07-07 14:33:00,1.518,1.518,1.518,1.518,300400000.0
2009-07-07 14:34:00,1.51805,1.5181,1.5178,1.51805,369999999.0
2009-07-07 14:35:00,1.51805,1.51815,1.51805,1.51815,91600000.0
2009-07-07 14:36:00,1.5181,1.5182,1.51805,1.5181,630000001.0
2009-07-07 14:37:00,1.5181,1.51825,1.5181,1.51825,505000002.0
2009-07-07 14:38:00,1.5183,1.5185,1.5183,1.51835,266800000.0
2009-07-07 14:39:00,1.51845,1.51855,1.5184,1.5185,217200000.0
2009-07-07 14:40:00,1.5185,1.5186,1.5185,1.51855,345900000.0
2009-07-07 14:41:00,1.51855,1.5187,1.51845,1.5187,324200000.0
2009-07-07 14:42:00,1.5187,1.51875,1.5187,1.5187,50600000.0
2009-07-07 14:43:00,1.5187,1.51885,1.51855,1.51875,508599999.0
2009-07-07 14:44:00,1.51875,1.51875,1.5187,1.51875,70000000.0
2009-07-07 14:45:00,1.5188,1.5188,1.5187,1.51875,168600000.0
2009-07-07 14:46:00,1.5188,1.5188,1.5187,1.51875,746199991.0
2009-07-07 14:47:00,1.51875,1.5188,1.51845,1.51855,723399999.0
2009-07-07 14:48:00,1.51855,1.51865,1.51855,1.51855,374600000.0
2009-07-07 14:49:00,1.5186,1.51875,1.51855,1.5186,431400000.0
2009-07-07 14:50:00,1.51855,1.5187,1.51855,1.5186,400399999.0
2009-07-07 14:51:00,1.51865,1.51885,1.51865,1.51865,465400000.0
2009-07-07 14:52:00,1.5186,1.51895,1.5186,1.51875,621399999.0
2009-07-07 14:53:00,1.51875,1.51895,1.5187,1.5188,993399997.0
2009-07-07 14:54:00,1.5188,1.5188,1.51865,1.5188,714399999.0
2009-07-07 14:55:00,1.5188,1.51885,1.5187,1.51885,677600002.0
2009-07-07 14:56:00,1.51885,1.519,1.5188,1.5188,589000001.0
2009-07-07 14:57:00,1.51885,1.5189,1.51875,1.5188,377200000.0
2009-07-07 14:58:00,1.5188,1.5188,1.5185,1.51855,378500000.0
2009-07-07 14:59:00,1.5186,1.5187,1.51855,1.5186,656600000.0
2009-07-07 15:00:00,1.51865,1.5187,1.51855,1.51855,627800000.0
2009-07-07 15:01:00,1.51855,1.5186,1.5184,1.51855,747000004.0
2009-07-07 15:02:00,1.5185,1.5185,1.51835,1.5184,819999999.0
2009-07-07 15:03:00,1.51835,1.51835,1.5181,1.51825,591400002.0
2009-07-07 15:04:00,1.51825,1.51845,1.51825,1.5183,740399999.0
2009-07-07 15:05:00,1.5183,1.5184,1.51825,1.5184,436000001.0
2009-07-07 15:06:00,1.5184,1.5185,1.5184,1.51845,740199998.0
2009-07-07 15:07:00,1.5184,1.5185,1.5183,1.51835,482200006.0
2009-07-07 15:08:00,1.51835,1.5184,1.5183,1.51835,950599989.0
2009-07-07 15:09:00,1.51835,1.51845,1.51835,1.51835,656200000.0
2009-07-07 15:10:00,1.51835,1.5184,1.51815,1.5183,819800000.0
2009-07-07 15:11:00,1.51825,1.51835,1.51825,1.5183,482400000.0
2009-07-07 15:12:00,1.5183,1.5184,1.5183,1.51835,328400000.0
2009-07-07 15:13:00,1.5183,1.51835,1.51825,1.5183,478400000.0
2009-07-07 15:14:00,1.5183,1.51835,1.5182,1.51825,510800000.0
2009-07-07 15:15:00,1.5182,1.5184,1.5181,1.51815,619399999.0
2009-07-07 15:16:00,1.51815,1.51815,1.51805,1.51805,247200000.0
2009-07-07 15:17:00,1.51805,1.5181,1.5177,1.51785,532600000.0
2009-07-07 15:18:00,1.51785,1.51785,1.51765,1.51765,490800001.0
2009-07-07 15:19:00,1.51765,1.51795,1.51755,1.51785,712400000.0
2009-07-07 15:20:00,1.51785,1.5179,1.5178,1.5178,450600000.0
2009-07-07 15:21:00,1.51775,1.51785,1.51745,1.51745,871000000.0
2009-07-07 15:22:00,1.5175,1.5176,1.51745,1.51755,528399996.0
2009-07-07 15:23:00,1.5175,1.51765,1.51745,1.5175,723000000.0
2009-07-07 15:24:00,1.51755,1.5176,1.51745,1.51755,452400000.0
2009-07-07 15:25:00,1.51755,1.5177,1.5175,1.51765,273000000.0
2009-07-07 15:26:00,1.5177,1.51775,1.5176,1.5176,309000001.0
2009-07-07 15:27:00,1.5177,1.5177,1.51745,1.51755,685700000.0
2009-07-07 15:28:00,1.5175,1.5176,1.51745,1.5175,1005600000.0
2009-07-07 15:29:00,1.5175,1.51765,1.5173,1.51765,886399999.0
2009-07-07 15:30:00,1.51765,1.5177,1.51755,1.51755,605000000.0
2009-07-07 15:31:00,1.5176,1.5177,1.51745,1.51755,760800000.0
2009-07-07 15:32:00,1.5175,1.51755,1.5174,1.51745,507000000.0
2009-07-07 15:33:00,1.51745,1.51755,1.5174,1.51755,413000000.0
2009-07-07 15:34:00,1.51755,1.51755,1.51745,1.51745,184400000.0
2009-07-07 15:35:00,1.51745,1.51755,1.5174,1.5175,413400000.0
2009-07-07 15:36:00,1.5175,1.5175,1.5174,1.51745,264400000.0
2009-07-07 15:37:00,1.51745,1.51765,1.5174,1.5175,518000000.0
2009-07-07 15:38:00,1.5175,1.5175,1.5173,1.5174,569000000.0
2009-07-07 15:39:00,1.51735,1.51745,1.5173,1.5173,757200000.0
2009-07-07 15:40:00,1.5173,1.5174,1.5172,1.5172,407500000.0
2009-07-07 15:41:00,1.5172,1.51735,1.5172,1.51725,543000000.0
2009-07-07 15:42:00,1.5173,1.51735,1.5172,1.51725,412800001.0
2009-07-07 15:43:00,1.51725,1.5174,1.5172,1.51725,256600000.0
2009-07-07 15:44:00,1.51725,1.51735,1.5172,1.5172,411000000.0
2009-07-07 15:45:00,1.5172,1.51725,1.5172,1.5172,561600000.0
2009-07-07 15:46:00,1.5172,1.5173,1.517,1.51705,742899999.0
2009-07-07 15:47:00,1.517,1.51745,1.517,1.5174,659800001.0
2009-07-07 15:48:00,1.5174,1.51745,1.51725,1.5173,814600001.0
2009-07-07 15:49:00,1.51735,1.5174,1.517,1.51715,814000001.0
2009-07-07 15:50:00,1.51715,1.51735,1.5171,1.5173,948199999.0
2009-07-07 15:51:00,1.5173,1.51745,1.5172,1.5172,654600001.0
2009-07-07 15:52:00,1.51715,1.51745,1.51715,1.51725,921600000.0
2009-07-07 15:53:00,1.5172,1.5174,1.5171,1.5172,569700000.0
2009-07-07 15:54:00,1.5172,1.5172,1.51705,1.5172,561000000.0
2009-07-07 15:55:00,1.5172,1.5172,1.517,1.5171,573799999.0
2009-07-07 15:56:00,1.5171,1.5172,1.517,1.5171,647400003.0
2009-07-07 15:57:00,1.5171,1.51735,1.5171,1.51735,832400006.0
2009-07-07 15:58:00,1.51735,1.51745,1.5171,1.5173,489700000.0
2009-07-07 15:59:00,1.5173,1.51735,1.5171,1.5172,232200000.0
2009-07-07 16:00:00,1.5172,1.51735,1.5171,1.51715,424000000.0
2009-07-07 16:01:00,1.51725,1.51725,1.51675,1.517,722400001.0
2009-07-07 16:02:00,1.517,1.517,1.5166,1.5167,722300002.0
2009-07-07 16:03:00,1.5167,1.5169,1.5167,1.51675,870600001.0
2009-07-07 16:04:00,1.51675,1.51685,1.51665,1.5167,890800003.0
2009-07-07 16:05:00,1.51685,1.51715,1.51675,1.5171,809000001.0
2009-07-07 16:06:00,1.51715,1.51735,1.5171,1.51725,848800001.0
2009-07-07 16:07:00,1.51725,1.51725,1.5171,1.51725,394700000.0
2009-07-07 16:08:00,1.5172,1.5173,1.51715,1.5172,1210600000.0
2009-07-07 16:09:00,1.51725,1.51755,1.5172,1.5174,1115600004.0
2009-07-07 16:10:00,1.5174,1.5174,1.51715,1.5173,768800002.0
2009-07-07 16:11:00,1.51735,1.51735,1.51705,1.5172,633400000.0
2009-07-07 16:12:00,1.5171,1.5172,1.517,1.5171,748600003.0
2009-07-07 16:13:00,1.51705,1.5173,1.51705,1.5173,864800000.0
2009-07-07 16:14:00,1.51725,1.5174,1.517,1.51705,923400001.0
2009-07-07 16:15:00,1.5171,1.51715,1.517,1.517,928800001.0
2009-07-07 16:16:00,1.51705,1.5171,1.5169,1.51695,617400001.0
2009-07-07 16:17:00,1.51695,1.51705,1.5169,1.517,396800000.0
2009-07-07 16:18:00,1.517,1.5171,1.5169,1.5171,232400000.0
2009-07-07 16:19:00,1.5171,1.5171,1.5169,1.5169,197400000.0
2009-07-07 16:20:00,1.5169,1.51715,1.5168,1.51715,645600003.0
2009-07-07 16:21:00,1.51715,1.51715,1.5169,1.5169,392000005.0
2009-07-07 16:22:00,1.5169,1.517,1.51685,1.5169,454800001.0
2009-07-07 16:23:00,1.51695,1.5171,1.5169,1.5169,869599999.0
2009-07-07 16:24:00,1.51695,1.51705,1.5169,1.517,547200000.0
2009-07-07 16:25:00,1.517,1.5171,1.517,1.5171,782400001.0
2009-07-07 16:26:00,1.51715,1.51725,1.5169,1.51715,771100000.0
2009-07-07 16:27:00,1.5171,1.5173,1.517,1.5173,556400000.0
2009-07-07 16:28:00,1.51725,1.51725,1.517,1.5171,755400000.0
2009-07-07 16:29:00,1.5171,1.5172,1.517,1.51705,639400001.0
2009-07-07 16:30:00,1.5171,1.5172,1.517,1.517,237800000.0
2009-07-07 16:31:00,1.517,1.517,1.5169,1.517,604200001.0
2009-07-07 16:32:00,1.517,1.5171,1.5169,1.517,379000004.0
2009-07-07 16:33:00,1.517,1.5171,1.517,1.517,283799999.0
2009-07-07 16:34:00,1.517,1.51705,1.5169,1.5169,355000001.0
2009-07-07 16:35:00,1.51695,1.51705,1.5169,1.517,320800001.0
2009-07-07 16:36:00,1.517,1.51705,1.5167,1.5168,388600000.0
2009-07-07 16:37:00,1.5167,1.5169,1.5167,1.5168,461700000.0
2009-07-07 16:38:00,1.5168,1.51695,1.5167,1.5169,595399998.0
2009-07-07 16:39:00,1.51685,1.51685,1.51675,1.51675,203800000.0
2009-07-07 16:40:00,1.5167,1.51675,1.5167,1.51675,140200000.0
2009-07-07 16:41:00,1.5168,1.5168,1.5167,1.5168,245200000.0
2009-07-07 16:42:00,1.51675,1.51685,1.5167,1.5168,343500001.0
2009-07-07 16:43:00,1.5168,1.51685,1.51665,1.51675,506800000.0
2009-07-07 16:44:00,1.5169,1.5169,1.51665,1.5168,391000000.0
2009-07-07 16:45:00,1.51675,1.5169,1.51665,1.5167,227400000.0
2009-07-07 16:46:00,1.5167,1.51675,1.51665,1.51675,99600000.0
2009-07-07 16:47:00,1.51675,1.5168,1.5167,1.51675,280200000.0
2009-07-07 16:48:00,1.51675,1.5168,1.51675,1.5168,290200001.0
2009-07-07 16:49:00,1.51675,1.51685,1.51675,1.51685,321700001.0
2009-07-07 16:50:00,1.51685,1.51685,1.51675,1.5168,419600000.0
2009-07-07 16:51:00,1.51675,1.51695,1.51675,1.5168,176999999.0
2009-07-07 16:52:00,1.5168,1.51685,1.51675,1.51685,237000000.0
2009-07-07 16:53:00,1.5168,1.51685,1.51675,1.5168,356000000.0
2009-07-07 16:54:00,1.5168,1.51685,1.51665,1.51675,521600000.0
2009-07-07 16:55:00,1.51675,1.5169,1.51675,1.51685,285000000.0
2009-07-07 16:56:00,1.51685,1.51685,1.51665,1.5167,232599998.0
2009-07-07 16:57:00,1.51675,1.5169,1.51675,1.51675,498800000.0
2009-07-07 16:58:00,1.51675,1.5169,1.51675,1.51685,417600004.0
2009-07-07 16:59:00,1.5168,1.51735,1.51675,1.51725,478000001.0
2009-07-07 17:00:00,1.51725,1.5174,1.5169,1.5169,634299998.0
2009-07-07 17:01:00,1.5169,1.517,1.51675,1.51675,379400000.0
2009-07-07 17:02:00,1.5168,1.51685,1.5167,1.51675,313800000.0
2009-07-07 17:03:00,1.51675,1.5169,1.5167,1.5168,345600000.0
2009-07-07 17:04:00,1.5168,1.5169,1.5167,1.51685,540199999.0
2009-07-07 17:05:00,1.51685,1.5169,1.5168,1.5168,572600000.0
2009-07-07 17:06:00,1.5168,1.5168,1.5167,1.5168,315599999.0
2009-07-07 17:07:00,1.5168,1.517,1.5168,1.517,463600000.0
2009-07-07 17:08:00,1.517,1.5172,1.51695,1.51715,621200000.0
2009-07-07 17:09:00,1.51715,1.51725,1.51715,1.51715,301200000.0
2009-07-07 17:10:00,1.51715,1.5172,1.51715,1.51715,464400000.0
2009-07-07 17:11:00,1.51715,1.5172,1.51715,1.51715,447000000.0
2009-07-07 17:12:00,1.51715,1.5172,1.5169,1.51695,465400000.0
2009-07-07 17:13:00,1.517,1.51705,1.5168,1.51685,441200000.0
2009-07-07 17:14:00,1.51685,1.51695,1.5167,1.5167,402500000.0
2009-07-07 17:15:00,1.5167,1.51685,1.5166,1.5166,355000000.0
2009-07-07 17:16:00,1.51655,1.51665,1.51655,1.5166,251399999.0
2009-07-07 17:17:00,1.5166,1.51675,1.5166,1.5167,311600000.0
2009-07-07 17:18:00,1.5167,1.51685,1.5166,1.5166,466199999.0
2009-07-07 17:19:00,1.51665,1.5167,1.5166,1.5167,212200000.0
2009-07-07 17:20:00,1.51665,1.5167,1.5166,1.5167,288600000.0
2009-07-07 17:21:00,1.51675,1.5168,1.5166,1.5166,353400000.0
2009-07-07 17:22:00,1.5166,1.51675,1.5166,1.5167,476400003.0
2009-07-07 17:23:00,1.5167,1.5167,1.5167,1.5167,225000000.0
2009-07-07 17:24:00,1.5167,1.51685,1.51665,1.5168,288000000.0
2009-07-07 17:25:00,1.5168,1.517,1.5168,1.5168,600400000.0
2009-07-07 17:26:00,1.5168,1.517,1.5168,1.5169,431200000.0
2009-07-07 17:27:00,1.5169,1.5169,1.51675,1.51675,414600000.0
2009-07-07 17:28:00,1.5168,1.5169,1.51655,1.5166,405600001.0
2009-07-07 17:29:00,1.5166,1.5168,1.51655,1.5166,718400003.0
2009-07-07 17:30:00,1.5166,1.51675,1.51645,1.5166,387600000.0
2009-07-07 17:31:00,1.5167,1.5168,1.51625,1.5163,501800000.0
2009-07-07 17:32:00,1.5163,1.5164,1.51625,1.5164,920000000.0
2009-07-07 17:33:00,1.5163,1.5164,1.5163,1.5164,650400000.0
2009-07-07 17:34:00,1.5164,1.51655,1.51615,1.51655,604400000.0
2009-07-07 17:35:00,1.5166,1.5166,1.5164,1.5164,335200001.0
2009-07-07 17:36:00,1.51645,1.51655,1.51625,1.51625,416000000.0
2009-07-07 17:37:00,1.5163,1.51645,1.51605,1.5161,732200000.0
2009-07-07 17:38:00,1.5161,1.51635,1.51605,1.51615,520200000.0
2009-07-07 17:39:00,1.5162,1.5162,1.51605,1.5161,164400000.0
2009-07-07 17:40:00,1.5161,1.51625,1.5161,1.51625,134000000.0
2009-07-07 17:41:00,1.5162,1.51635,1.51615,1.5162,197200000.0
2009-07-07 17:42:00,1.51625,1.51625,1.5161,1.5162,373400000.0
2009-07-07 17:43:00,1.5162,1.51625,1.51615,1.51615,1144799999.0
2009-07-07 17:44:00,1.5162,1.5163,1.51615,1.51625,852400002.0
2009-07-07 17:45:00,1.51625,1.51635,1.5162,1.51635,843200000.0
2009-07-07 17:46:00,1.51635,1.51635,1.51625,1.5163,421200001.0
2009-07-07 17:47:00,1.5163,1.51645,1.5163,1.5164,848800000.0
2009-07-07 17:48:00,1.51635,1.5166,1.51635,1.5166,444800000.0
2009-07-07 17:49:00,1.5166,1.51665,1.51645,1.5165,488200000.0
2009-07-07 17:50:00,1.5165,1.51675,1.51645,1.51675,544000000.0
2009-07-07 17:51:00,1.5167,1.5167,1.51645,1.51655,569600000.0
2009-07-07 17:52:00,1.51655,1.51655,1.5164,1.51645,365000000.0
2009-07-07 17:53:00,1.51655,1.51655,1.51635,1.51635,490800000.0
2009-07-07 17:54:00,1.5163,1.5164,1.5163,1.51635,308800001.0
2009-07-07 17:55:00,1.5164,1.5165,1.5163,1.5163,309200000.0
2009-07-07 17:56:00,1.5163,1.5164,1.5162,1.5163,263000000.0
2009-07-07 17:57:00,1.51625,1.5163,1.51615,1.5162,455200000.0
2009-07-07 17:58:00,1.5162,1.5165,1.5161,1.51645,422200000.0
2009-07-07 17:59:00,1.5165,1.51655,1.5162,1.5162,528800001.0
2009-07-07 18:00:00,1.5162,1.5163,1.5162,1.51625,346200000.0
2009-07-07 18:01:00,1.51625,1.51625,1.5162,1.5162,582999998.0
2009-07-07 18:02:00,1.51625,1.51625,1.5162,1.5162,203200000.0
2009-07-07 18:03:00,1.5162,1.51625,1.5162,1.5162,112000000.0
2009-07-07 18:04:00,1.5162,1.51625,1.516,1.5162,497000000.0
2009-07-07 18:05:00,1.5162,1.5162,1.51605,1.51615,437100001.0
2009-07-07 18:06:00,1.51615,1.5163,1.51605,1.51625,660399998.0
2009-07-07 18:07:00,1.51625,1.51635,1.51605,1.5161,516800000.0
2009-07-07 18:08:00,1.5161,1.5162,1.5161,1.5161,673599999.0
2009-07-07 18:09:00,1.5161,1.5163,1.5161,1.51625,768799996.0
2009-07-07 18:10:00,1.5163,1.5163,1.51605,1.5162,516199998.0
2009-07-07 18:11:00,1.5162,1.5162,1.51615,1.51615,456400002.0
2009-07-07 18:12:00,1.5161,1.5161,1.5158,1.5158,311799999.0
2009-07-07 18:13:00,1.5158,1.51585,1.51565,1.51575,253199999.0
2009-07-07 18:14:00,1.51565,1.5157,1.51555,1.5156,364800000.0
2009-07-07 18:15:00,1.51565,1.51565,1.5155,1.51555,192800000.0
2009-07-07 18:16:00,1.51555,1.51565,1.51545,1.5155,387799999.0
2009-07-07 18:17:00,1.51555,1.51555,1.5155,1.51555,382000000.0
2009-07-07 18:18:00,1.51555,1.5156,1.5155,1.5155,314400000.0
2009-07-07 18:19:00,1.5155,1.51555,1.5153,1.5155,584799997.0
2009-07-07 18:20:00,1.5155,1.51555,1.51545,1.51545,270200000.0
2009-07-07 18:21:00,1.51545,1.51545,1.51535,1.51535,185599999.0
2009-07-07 18:22:00,1.5153,1.51535,1.51525,1.51535,106800001.0
2009-07-07 18:23:00,1.51525,1.5154,1.5152,1.5153,392599999.0
2009-07-07 18:24:00,1.5153,1.5154,1.51525,1.5153,314600002.0
2009-07-07 18:25:00,1.5153,1.5157,1.51525,1.5157,382800001.0
2009-07-07 18:26:00,1.51565,1.5157,1.5155,1.5155,411999999.0
2009-07-07 18:27:00,1.5155,1.51555,1.51545,1.51545,212199999.0
2009-07-07 18:28:00,1.51545,1.51545,1.51525,1.5153,214799998.0
2009-07-07 18:29:00,1.5153,1.5153,1.5152,1.5152,321200000.0
2009-07-07 18:30:00,1.5152,1.51525,1.51515,1.51515,597399990.0
2009-07-07 18:31:00,1.51515,1.51525,1.5151,1.5152,538200000.0
2009-07-07 18:32:00,1.51515,1.5152,1.5151,1.5151,292800000.0
2009-07-07 18:33:00,1.5151,1.5151,1.515,1.515,420600000.0
2009-07-07 18:34:00,1.515,1.5151,1.51495,1.51505,507799998.0
2009-07-07 18:35:00,1.515,1.5151,1.515,1.515,397200000.0
2009-07-07 18:36:00,1.515,1.515,1.51485,1.5149,331800000.0
2009-07-07 18:37:00,1.5149,1.515,1.5149,1.51495,467400000.0
2009-07-07 18:38:00,1.5149,1.515,1.51485,1.51495,797599997.0
2009-07-07 18:39:00,1.51495,1.515,1.5149,1.5149,929399999.0
2009-07-07 18:40:00,1.5149,1.5151,1.51445,1.51485,688000001.0
2009-07-07 18:41:00,1.5148,1.515,1.5147,1.51485,541600000.0
2009-07-07 18:42:00,1.5148,1.5149,1.51465,1.5148,530999999.0
2009-07-07 18:43:00,1.51485,1.51535,1.51475,1.51475,631999998.0
2009-07-07 18:44:00,1.51475,1.515,1.5147,1.51485,863400002.0
2009-07-07 18:45:00,1.5148,1.515,1.5146,1.51485,812800001.0
2009-07-07 18:46:00,1.51485,1.51495,1.51465,1.51465,579400000.0
2009-07-07 18:47:00,1.51465,1.5148,1.5146,1.5147,601599995.0
2009-07-07 18:48:00,1.5147,1.51485,1.5146,1.51475,403600002.0
2009-07-07 18:49:00,1.51475,1.5148,1.51465,1.5147,162399999.0
2009-07-07 18:50:00,1.51475,1.5152,1.51475,1.5152,494400003.0
2009-07-07 18:51:00,1.51515,1.51515,1.51475,1.51485,509799998.0
2009-07-07 18:52:00,1.51485,1.5149,1.5147,1.51485,387999998.0
2009-07-07 18:53:00,1.5148,1.5148,1.5147,1.51475,60200000.0
2009-07-07 18:54:00,1.5147,1.5149,1.5147,1.51475,318599997.0
2009-07-07 18:55:00,1.51485,1.51485,1.51475,1.51475,245799999.0
2009-07-07 18:56:00,1.5148,1.5149,1.5148,1.51485,508199999.0
2009-07-07 18:57:00,1.51485,1.51495,1.51475,1.51485,662800000.0
2009-07-07 18:58:00,1.51485,1.51525,1.51485,1.5152,327399999.0
2009-07-07 18:59:00,1.5152,1.5153,1.5152,1.51525,288699999.0
2009-07-07 19:00:00,1.51525,1.5153,1.5152,1.5152,147199999.0
2009-07-07 19:01:00,1.5152,1.51535,1.5152,1.51525,207200000.0
2009-07-07 19:02:00,1.51525,1.5159,1.5152,1.51575,313800000.0
2009-07-07 19:03:00,1.51575,1.51585,1.51565,1.5157,308199999.0
2009-07-07 19:04:00,1.51575,1.5158,1.51565,1.5158,205800000.0
2009-07-07 19:05:00,1.5157,1.51575,1.51545,1.51565,325000000.0
2009-07-07 19:06:00,1.51565,1.51575,1.51555,1.51575,303000000.0
2009-07-07 19:07:00,1.5158,1.5158,1.5157,1.5157,347400000.0
2009-07-07 19:08:00,1.51565,1.5159,1.51565,1.5157,601800001.0
2009-07-07 19:09:00,1.5157,1.516,1.51565,1.51595,447800001.0
2009-07-07 19:10:00,1.51595,1.51595,1.51585,1.5159,412000001.0
2009-07-07 19:11:00,1.5159,1.51595,1.5156,1.5156,610000000.0
2009-07-07 19:12:00,1.5156,1.51565,1.51545,1.5155,479800000.0
2009-07-07 19:13:00,1.5154,1.51565,1.5154,1.51555,327200000.0
2009-07-07 19:14:00,1.5156,1.51565,1.5155,1.5155,161600000.0
2009-07-07 19:15:00,1.5155,1.51565,1.5155,1.5156,528200000.0
2009-07-07 19:16:00,1.51565,1.51575,1.5156,1.51575,441000001.0
2009-07-07 19:17:00,1.51575,1.51575,1.51555,1.5157,616200003.0
2009-07-07 19:18:00,1.51575,1.51575,1.51565,1.5157,359400000.0
2009-07-07 19:19:00,1.51565,1.51575,1.5156,1.5156,349600000.0
2009-07-07 19:20:00,1.5156,1.51565,1.5156,1.5156,332000004.0
2009-07-07 19:21:00,1.5156,1.5156,1.5156,1.5156,198800000.0
2009-07-07 19:22:00,1.5156,1.5156,1.5155,1.51555,453200002.0
2009-07-07 19:23:00,1.51555,1.5156,1.5154,1.5156,398000000.0
2009-07-07 19:24:00,1.5156,1.51565,1.5155,1.5155,302400000.0
2009-07-07 19:25:00,1.51555,1.5157,1.5155,1.51555,490000000.0
2009-07-07 19:26:00,1.5156,1.5157,1.5155,1.5157,290800000.0
2009-07-07 19:27:00,1.5156,1.51565,1.5154,1.5155,396999999.0
2009-07-07 19:28:00,1.5156,1.5156,1.51535,1.51545,388999999.0
2009-07-07 19:29:00,1.51545,1.51555,1.51545,1.51545,218600000.0
2009-07-07 19:30:00,1.5155,1.51555,1.51515,1.51545,246200001.0
2009-07-07 19:31:00,1.51545,1.5155,1.5152,1.5152,437400001.0
2009-07-07 19:32:00,1.51525,1.5155,1.51525,1.51545,199800000.0
2009-07-07 19:33:00,1.51535,1.51545,1.51525,1.5153,433800000.0
2009-07-07 19:34:00,1.51525,1.5153,1.51525,1.51525,146600000.0
2009-07-07 19:35:00,1.5153,1.5154,1.5151,1.5151,366800001.0
2009-07-07 19:36:00,1.5151,1.5152,1.515,1.515,471200002.0
2009-07-07 19:37:00,1.515,1.51525,1.515,1.51515,671400001.0
2009-07-07 19:38:00,1.51515,1.51525,1.5151,1.5152,209400000.0
2009-07-07 19:39:00,1.51525,1.5153,1.51515,1.51515,423000001.0
2009-07-07 19:40:00,1.51515,1.51525,1.51515,1.51525,478200002.0
2009-07-07 19:41:00,1.5153,1.5153,1.51515,1.51525,241400000.0
2009-07-07 19:42:00,1.5152,1.5154,1.5152,1.51535,239600001.0
2009-07-07 19:43:00,1.51535,1.51545,1.5153,1.5153,269200000.0
2009-07-07 19:44:00,1.5153,1.5154,1.5152,1.51525,222199999.0
2009-07-07 19:45:00,1.51525,1.5154,1.51525,1.5153,217600000.0
2009-07-07 19:46:00,1.5153,1.51535,1.51525,1.51525,225599998.0
2009-07-07 19:47:00,1.51525,1.51525,1.51505,1.51515,359000002.0
2009-07-07 19:48:00,1.5151,1.51525,1.515,1.515,460600002.0
2009-07-07 19:49:00,1.515,1.5153,1.515,1.5153,388600000.0
2009-07-07 19:50:00,1.51525,1.5154,1.51515,1.5152,531000001.0
2009-07-07 19:51:00,1.5152,1.51535,1.51515,1.5153,333800001.0
2009-07-07 19:52:00,1.5153,1.5153,1.5152,1.51525,208800001.0
2009-07-07 19:53:00,1.51525,1.51535,1.515,1.515,483000002.0
2009-07-07 19:54:00,1.515,1.515,1.5149,1.5149,60900000.0
2009-07-07 19:55:00,1.515,1.515,1.51475,1.51475,29000000.0
2009-07-07 19:56:00,1.51485,1.51485,1.5148,1.5148,98200000.0
2009-07-07 19:57:00,1.5148,1.5149,1.5148,1.5148,174200000.0
2009-07-07 19:58:00,1.51485,1.515,1.5148,1.51485,256600000.0
2009-07-07 19:59:00,1.51485,1.51515,1.51485,1.51515,322800000.0
2009-07-07 20:00:00,1.5152,1.51545,1.5152,1.5153,383600000.0
2009-07-07 20:01:00,1.5153,1.51535,1.51495,1.5152,674199996.0
2009-07-07 20:02:00,1.5152,1.51525,1.515,1.51515,322199998.0
2009-07-07 20:03:00,1.5152,1.5152,1.51495,1.515,368800000.0
2009-07-07 20:04:00,1.51505,1.51505,1.51495,1.515,201600002.0
2009-07-07 20:05:00,1.515,1.515,1.5148,1.5149,285199999.0
2009-07-07 20:06:00,1.51485,1.5149,1.51475,1.5148,529599995.0
2009-07-07 20:07:00,1.5148,1.5149,1.51475,1.5148,415399998.0
2009-07-07 20:08:00,1.5148,1.5148,1.5147,1.5147,286800000.0
2009-07-07 20:09:00,1.5147,1.51485,1.5147,1.51475,458599999.0
2009-07-07 20:10:00,1.51475,1.5153,1.51475,1.5151,571399996.0
2009-07-07 20:11:00,1.51525,1.51525,1.51515,1.5152,511200001.0
2009-07-07 20:12:00,1.5152,1.5152,1.5149,1.51505,729000000.0
2009-07-07 20:13:00,1.5151,1.51545,1.51505,1.5154,355399999.0
2009-07-07 20:14:00,1.5154,1.51555,1.51535,1.5154,265799999.0
2009-07-07 20:15:00,1.5154,1.5154,1.51515,1.5153,391000000.0
2009-07-07 20:16:00,1.51525,1.5153,1.5152,1.5152,433600005.0
2009-07-07 20:17:00,1.5152,1.5152,1.5148,1.51485,494000000.0
2009-07-07 20:18:00,1.51485,1.5149,1.5146,1.5146,360000000.0
2009-07-07 20:19:00,1.5146,1.51475,1.5146,1.5146,344200000.0
2009-07-07 20:20:00,1.5146,1.51475,1.5146,1.51475,129200000.0
2009-07-07 20:21:00,1.51475,1.51475,1.5147,1.51475,131200000.0
2009-07-07 20:22:00,1.51475,1.51475,1.5146,1.51465,74600000.0
2009-07-07 20:23:00,1.5147,1.51485,1.5146,1.51475,450599999.0
2009-07-07 20:24:00,1.5147,1.51475,1.5147,1.51475,51200000.0
2009-07-07 20:25:00,1.51475,1.51475,1.5146,1.51475,255600000.0
2009-07-07 20:26:00,1.51475,1.51475,1.5146,1.51475,91200000.0
2009-07-07 20:27:00,1.5147,1.51475,1.51465,1.51465,62400000.0
2009-07-07 20:28:00,1.51465,1.51475,1.51465,1.51465,163600001.0
2009-07-07 20:29:00,1.5147,1.5147,1.5147,1.5147,917400000.0
2009-07-07 20:30:00,1.5147,1.5148,1.5146,1.5147,222150000.0
2009-07-07 20:31:00,1.5148,1.5148,1.5146,1.5147,98000000.0
2009-07-07 20:32:00,1.5147,1.5147,1.5146,1.5146,129800000.0
2009-07-07 20:33:00,1.5146,1.5146,1.5146,1.5146,83200000.0
2009-07-07 20:34:00,1.5146,1.51475,1.5146,1.5146,71200000.0
2009-07-07 20:35:00,1.5146,1.51485,1.5146,1.51485,160200000.0
2009-07-07 20:36:00,1.5149,1.5149,1.51475,1.5148,241200000.0
2009-07-07 20:37:00,1.51475,1.51485,1.5147,1.5147,330400001.0
2009-07-07 20:38:00,1.5147,1.51485,1.5147,1.51475,209400001.0
2009-07-07 20:39:00,1.51475,1.51485,1.5147,1.5147,275600001.0
2009-07-07 20:40:00,1.5147,1.5148,1.5147,1.5147,387600000.0
2009-07-07 20:41:00,1.51465,1.5148,1.51465,1.5147,139200001.0
2009-07-07 20:42:00,1.51475,1.51535,1.5147,1.51515,628400001.0
2009-07-07 20:43:00,1.5152,1.5152,1.51515,1.51515,76600000.0
2009-07-07 20:44:00,1.51515,1.51515,1.51505,1.5151,309400000.0
2009-07-07 20:45:00,1.5152,1.51525,1.51515,1.5152,135200000.0
2009-07-07 20:46:00,1.5152,1.5152,1.5151,1.51515,154199999.0
2009-07-07 20:47:00,1.51515,1.5153,1.51505,1.5153,353600001.0
2009-07-07 20:48:00,1.51535,1.51535,1.5152,1.5153,456800000.0
2009-07-07 20:49:00,1.5153,1.5155,1.5153,1.51545,464600000.0
2009-07-07 20:50:00,1.5154,1.5154,1.5152,1.5154,460199999.0
2009-07-07 20:51:00,1.5154,1.51555,1.5154,1.51555,371400001.0
2009-07-07 20:52:00,1.51555,1.51565,1.51545,1.51555,588799999.0
2009-07-07 20:53:00,1.51555,1.5158,1.51555,1.5157,340799999.0
2009-07-07 20:54:00,1.51575,1.5161,1.51575,1.5159,935399998.0
2009-07-07 20:55:00,1.5159,1.51595,1.51585,1.51585,423199999.0
2009-07-07 20:56:00,1.51585,1.51605,1.51585,1.51605,398000001.0
2009-07-07 20:57:00,1.51605,1.51605,1.5159,1.5159,196600000.0
2009-07-07 20:58:00,1.516,1.51605,1.5158,1.5158,319999998.0
2009-07-07 20:59:00,1.5158,1.5158,1.51565,1.5158,673799999.0
2009-07-07 21:00:00,1.51575,1.51575,1.5156,1.51565,573199998.0
2009-07-07 21:01:00,1.51565,1.5157,1.5155,1.51555,698999997.0
2009-07-07 21:02:00,1.5156,1.51565,1.5155,1.5155,647999998.0
2009-07-07 21:03:00,1.51555,1.5156,1.5155,1.51555,258400000.0
2009-07-07 21:04:00,1.51555,1.5156,1.51545,1.5155,493000000.0
2009-07-07 21:05:00,1.5155,1.51565,1.5153,1.5154,743999999.0
2009-07-07 21:06:00,1.51545,1.51555,1.51505,1.51545,743199999.0
2009-07-07 21:07:00,1.5155,1.5155,1.515,1.51535,764800003.0
2009-07-07 21:08:00,1.51525,1.5157,1.51525,1.5157,517400000.0
2009-07-07 21:09:00,1.5157,1.51585,1.5156,1.5157,470999999.0
2009-07-07 21:10:00,1.5157,1.51575,1.5156,1.5157,194600000.0
2009-07-07 21:11:00,1.5157,1.5157,1.51565,1.5157,129599997.0
2009-07-07 21:12:00,1.51565,1.51565,1.5153,1.5155,340600001.0
2009-07-07 21:13:00,1.5155,1.51555,1.5154,1.5155,388200003.0
2009-07-07 21:14:00,1.5155,1.51565,1.51545,1.51545,398000000.0
2009-07-07 21:15:00,1.51545,1.5157,1.5154,1.51555,402600000.0
2009-07-07 21:16:00,1.5156,1.5156,1.5153,1.51545,323000000.0
2009-07-07 21:17:00,1.5154,1.5154,1.5153,1.5153,240400000.0
2009-07-07 21:18:00,1.5154,1.5156,1.51535,1.5155,234200001.0
2009-07-07 21:19:00,1.5155,1.5155,1.5154,1.5154,235800000.0
2009-07-07 21:20:00,1.51535,1.51565,1.51535,1.5156,416000001.0
2009-07-07 21:21:00,1.5156,1.5156,1.51545,1.5155,245400000.0
2009-07-07 21:22:00,1.5155,1.5156,1.51545,1.5155,192199999.0
2009-07-07 21:23:00,1.5156,1.5156,1.51555,1.51555,96200000.0
2009-07-07 21:24:00,1.51555,1.51585,1.5155,1.51585,100400000.0
2009-07-07 21:25:00,1.5158,1.5159,1.51565,1.51575,153200000.0
2009-07-07 21:26:00,1.5158,1.51585,1.51565,1.51565,411999999.0
2009-07-07 21:27:00,1.51565,1.516,1.51565,1.5159,315599999.0
2009-07-07 21:28:00,1.5159,1.5159,1.5158,1.5159,217600000.0
2009-07-07 21:29:00,1.5159,1.516,1.51585,1.51585,962400000.0
2009-07-07 21:30:00,1.51585,1.51595,1.51585,1.5159,491200001.0
2009-07-07 21:31:00,1.5159,1.51595,1.51585,1.5159,185600000.0
2009-07-07 21:32:00,1.5159,1.51595,1.5159,1.5159,230400000.0
2009-07-07 21:33:00,1.5159,1.5159,1.5158,1.5158,128000000.0
2009-07-07 21:34:00,1.5158,1.51585,1.5156,1.51575,331200000.0
2009-07-07 21:35:00,1.5157,1.51585,1.51565,1.51585,164800000.0
2009-07-07 21:36:00,1.5159,1.5159,1.51585,1.5159,81600000.0
2009-07-07 21:37:00,1.5159,1.51605,1.5159,1.5159,373200000.0
2009-07-07 21:38:00,1.516,1.51605,1.5159,1.51605,220799998.0
2009-07-07 21:39:00,1.51605,1.5161,1.51555,1.51585,256599999.0
2009-07-07 21:40:00,1.51585,1.51585,1.5155,1.5158,152000000.0
2009-07-07 21:41:00,1.51565,1.5158,1.51555,1.5156,287600000.0
2009-07-07 21:42:00,1.51555,1.5158,1.51555,1.5158,349600004.0
2009-07-07 21:43:00,1.5158,1.51595,1.51575,1.51595,279200000.0
2009-07-07 21:44:00,1.516,1.51605,1.51595,1.516,221000000.0
2009-07-07 21:45:00,1.516,1.516,1.516,1.516,67000000.0
2009-07-07 21:46:00,1.516,1.516,1.51595,1.516,247999999.0
2009-07-07 21:47:00,1.516,1.5161,1.51595,1.516,200800000.0
2009-07-07 21:48:00,1.516,1.516,1.51575,1.5159,231200000.0
2009-07-07 21:49:00,1.51585,1.5159,1.51565,1.5157,532000000.0
2009-07-07 21:50:00,1.51575,1.51575,1.5157,1.51575,180799998.0
2009-07-07 21:51:00,1.51575,1.51585,1.5157,1.5158,105600000.0
2009-07-07 21:52:00,1.5158,1.51585,1.5158,1.5158,439000000.0
2009-07-07 21:53:00,1.5158,1.51585,1.51565,1.51575,130800000.0
2009-07-07 21:54:00,1.51575,1.5159,1.5157,1.5158,215200000.0
2009-07-07 21:55:00,1.5158,1.516,1.51575,1.51595,148799999.0
2009-07-07 21:56:00,1.5159,1.5161,1.51575,1.51585,391000000.0
2009-07-07 21:57:00,1.5158,1.5161,1.5158,1.5161,161300000.0
2009-07-07 21:58:00,1.5162,1.5163,1.51595,1.516,456599997.0
2009-07-07 21:59:00,1.51595,1.5161,1.51595,1.51595,308400001.0
2009-07-07 22:00:00,1.51595,1.5162,1.51595,1.51605,368599998.0
2009-07-07 22:01:00,1.51605,1.5161,1.51605,1.5161,242599999.0
2009-07-07 22:02:00,1.51625,1.5163,1.5162,1.5163,118200000.0
2009-07-07 22:03:00,1.51625,1.51625,1.51615,1.5162,210600000.0
2009-07-07 22:04:00,1.5162,1.5163,1.51615,1.5162,218000000.0
2009-07-07 22:05:00,1.51625,1.51635,1.51615,1.5162,193600000.0
2009-07-07 22:06:00,1.5162,1.51625,1.5162,1.51625,6000000.0
2009-07-07 22:07:00,1.5162,1.5162,1.5161,1.51615,103200000.0
2009-07-07 22:08:00,1.5162,1.5162,1.5159,1.5161,401600000.0
2009-07-07 22:09:00,1.5161,1.51615,1.5161,1.51615,788800000.0
2009-07-07 22:10:00,1.51625,1.51625,1.5162,1.51625,32000000.0
2009-07-07 22:11:00,1.5162,1.51625,1.51615,1.51615,98400000.0
2009-07-07 22:12:00,1.51615,1.51615,1.51595,1.51595,433799998.0
2009-07-07 22:13:00,1.51595,1.51595,1.51545,1.51545,110800000.0
2009-07-07 22:14:00,1.5155,1.5156,1.5155,1.51555,56000000.0
2009-07-07 22:15:00,1.51555,1.5157,1.51555,1.51565,153600000.0
2009-07-07 22:16:00,1.51565,1.51575,1.51565,1.51575,81600000.0
2009-07-07 22:17:00,1.51575,1.51575,1.51555,1.51555,173800000.0
2009-07-07 22:18:00,1.5156,1.51565,1.51555,1.5156,219400003.0
2009-07-07 22:19:00,1.5156,1.51565,1.515,1.5152,307200002.0
2009-07-07 22:20:00,1.5154,1.51565,1.51535,1.5156,249600000.0
2009-07-07 22:21:00,1.5156,1.5161,1.5155,1.51605,664999997.0
2009-07-07 22:22:00,1.51605,1.51615,1.5155,1.5155,294600000.0
2009-07-07 22:23:00,1.51565,1.51605,1.5155,1.51585,434599999.0
2009-07-07 22:24:00,1.51585,1.5159,1.5158,1.5158,83200000.0
2009-07-07 22:25:00,1.5158,1.51585,1.5158,1.5158,258399997.0
2009-07-07 22:26:00,1.5158,1.51595,1.5158,1.51595,392000000.0
2009-07-07 22:27:00,1.516,1.51605,1.51595,1.516,153000000.0
2009-07-07 22:28:00,1.516,1.5161,1.5157,1.5158,628799999.0
2009-07-07 22:29:00,1.51585,1.51585,1.51565,1.51565,107800000.0
2009-07-07 22:30:00,1.5158,1.51585,1.5158,1.51585,59600000.0
2009-07-07 22:31:00,1.5158,1.5158,1.5158,1.5158,87200000.0
2009-07-07 22:32:00,1.5158,1.5158,1.5158,1.5158,101600000.0
2009-07-07 22:33:00,1.51585,1.51585,1.51585,1.51585,1000000.0
2009-07-07 22:34:00,1.51585,1.51585,1.5158,1.5158,26800000.0
2009-07-07 22:35:00,1.5158,1.51585,1.51575,1.51585,63200000.0
2009-07-07 22:36:00,1.51585,1.5159,1.51575,1.5159,135600000.0
2009-07-07 22:37:00,1.5159,1.5159,1.5159,1.5159,1000000.0
2009-07-07 22:38:00,1.5159,1.5159,1.5159,1.5159,6200000.0
2009-07-07 22:39:00,1.5159,1.5159,1.5158,1.5158,155199997.0
2009-07-07 22:40:00,1.5158,1.5159,1.5158,1.5159,95799999.0
2009-07-07 22:41:00,1.5159,1.5159,1.51585,1.51585,82600000.0
2009-07-07 22:42:00,1.51585,1.51585,1.51585,1.51585,465000000.0
2009-07-07 22:43:00,1.51585,1.5159,1.5158,1.51585,299200000.0
2009-07-07 22:44:00,1.5158,1.5159,1.5158,1.5159,95600000.0
2009-07-07 22:45:00,1.51585,1.51585,1.5156,1.51585,65600000.0
2009-07-07 22:46:00,1.51585,1.51585,1.5158,1.51585,70400000.0
2009-07-07 22:47:00,1.51585,1.51585,1.5158,1.5158,86600000.0
2009-07-07 22:48:00,1.5158,1.51585,1.5158,1.5158,150400000.0
2009-07-07 22:49:00,1.51575,1.516,1.5155,1.516,119200000.0
2009-07-07 22:50:00,1.51565,1.51565,1.5156,1.51565,89000000.0
2009-07-07 22:51:00,1.51575,1.51575,1.51575,1.51575,47800000.0
2009-07-07 22:52:00,1.51575,1.51575,1.5157,1.5157,88000000.0
2009-07-07 22:53:00,1.51575,1.51575,1.51575,1.51575,8000000.0
2009-07-07 22:54:00,1.51565,1.51575,1.51565,1.51575,83200001.0
2009-07-07 22:55:00,1.5157,1.5157,1.51565,1.51565,27200001.0
2009-07-07 22:56:00,1.51528,1.51548,1.51527,1.51548,70000000.0
2009-07-07 22:57:00,1.5157,1.5157,1.51565,1.51565,20200001.0
2009-07-07 22:58:00,1.5156,1.5156,1.5156,1.5156,27200000.0
2009-07-07 22:59:00,1.5156,1.51575,1.5156,1.51575,28800000.0
2009-07-07 23:00:00,1.51575,1.51575,1.51565,1.51565,9600000.0
2009-07-07 23:01:00,1.5156,1.5156,1.5156,1.5156,12800000.0
2009-07-07 23:02:00,1.51565,1.51575,1.51545,1.51575,31900000.0
2009-07-07 23:03:00,1.51555,1.51558,1.51553,1.51555,168200003.0
2009-07-07 23:04:00,1.5156,1.5156,1.5156,1.5156,6400000.0
2009-07-07 23:05:00,1.5156,1.51575,1.51555,1.5156,33600000.0
2009-07-07 23:06:00,1.51555,1.51555,1.51555,1.51555,1600000.0
2009-07-07 23:07:00,1.5155,1.5155,1.5155,1.5155,1600000.0
2009-07-07 23:08:00,1.51532,1.51535,1.51517,1.51535,149600000.0
2009-07-07 23:09:00,1.51535,1.51545,1.51535,1.51535,231400000.0
2009-07-07 23:10:00,1.51555,1.51555,1.51555,1.51555,8000000.0
2009-07-07 23:11:00,1.5155,1.5156,1.5155,1.5156,19200000.0
2009-07-07 23:12:00,1.51555,1.51555,1.51555,1.51555,1600000.0
2009-07-07 23:13:00,1.5155,1.5157,1.5155,1.5157,4200000.0
2009-07-07 23:14:00,1.51555,1.51555,1.51555,1.51555,1600000.0
2009-07-07 23:15:00,1.51545,1.51575,1.51545,1.51565,110100000.0
2009-07-07 23:16:00,1.5156,1.51565,1.51555,1.51565,59400000.0
2009-07-07 23:17:00,1.51565,1.51565,1.51565,1.51565,1000000.0
2009-07-07 23:18:00,1.51565,1.51565,1.51565,1.51565,2000000.0
2009-07-07 23:19:00,1.51501,1.51545,1.51501,1.51521,247400002.0
2009-07-07 23:20:00,1.51565,1.51565,1.51565,1.51565,2000000.0
2009-07-07 23:21:00,1.51565,1.51565,1.51565,1.51565,1000000.0
2009-07-07 23:22:00,1.5156,1.5156,1.51555,1.51555,13600000.0
2009-07-07 23:23:00,1.51565,1.51565,1.51565,1.51565,2000000.0
2009-07-07 23:24:00,1.5157,1.51575,1.5157,1.5157,32000000.0
2009-07-07 23:25:00,1.5157,1.5159,1.5157,1.51585,177400000.0
2009-07-07 23:26:00,1.51558,1.51558,1.51555,1.51555,265999997.0
2009-07-07 23:27:00,1.5159,1.5159,1.5156,1.5156,16600000.0
2009-07-07 23:28:00,1.5156,1.5156,1.5156,1.5156,6600000.0
2009-07-07 23:29:00,1.5156,1.5157,1.51555,1.5157,58200000.0
2009-07-07 23:30:00,1.5157,1.5157,1.51565,1.51565,16000000.0
2009-07-07 23:31:00,1.51565,1.51565,1.51555,1.51565,24200000.0
2009-07-07 23:32:00,1.51565,1.51565,1.51565,1.51565,1000000.0
2009-07-07 23:33:00,1.5154,1.51553,1.51538,1.51543,99800000.0
2009-07-07 23:34:00,1.51521,1.51549,1.51521,1.51541,113000000.0
2009-07-07 23:35:00,1.51537,1.51542,1.5152,1.51521,335400000.0
2009-07-07 23:36:00,1.51565,1.5158,1.51565,1.5158,34000000.0
2009-07-07 23:37:00,1.5156,1.5156,1.5156,1.5156,1000000.0
2009-07-07 23:38:00,1.51565,1.5157,1.51565,1.51565,32000000.0
2009-07-07 23:39:00,1.5156,1.51565,1.5156,1.51565,19800000.0
2009-07-07 23:40:00,1.5156,1.5156,1.5156,1.5156,1000000.0
2009-07-07 23:41:00,1.51565,1.51565,1.51565,1.51565,24000000.0
2009-07-07 23:42:00,1.51565,1.51565,1.51565,1.51565,1000000.0
2009-07-07 23:43:00,1.51552,1.51558,1.5155,1.51553,191400000.0
2009-07-07 23:44:00,1.5159,1.5159,1.51565,1.51565,18600000.0
2009-07-07 23:45:00,1.51575,1.5158,1.51575,1.5158,24200000.0
2009-07-07 23:46:00,1.5158,1.5158,1.5158,1.5158,28800000.0
2009-07-07 23:47:00,1.5158,1.5158,1.5158,1.5158,734400000.0
2009-07-07 23:48:00,1.5158,1.5158,1.5158,1.5158,816000000.0
2009-07-07 23:49:00,1.5158,1.5158,1.5158,1.5158,19200000.0
2009-07-07 23:50:00,1.5158,1.5158,1.5158,1.5158,788800000.0
2009-07-07 23:51:00,1.5158,1.5158,1.51575,1.51575,1380000000.0
2009-07-07 23:52:00,1.51575,1.5158,1.51575,1.5158,541800000.0
2009-07-07 23:53:00,1.51575,1.51575,1.51575,1.51575,605000000.0
2009-07-07 23:54:00,1.51575,1.5158,1.51575,1.5158,1037200000.0
2009-07-07 23:55:00,1.51559,1.51561,1.51545,1.51553,364400001.0
2009-07-07 23:56:00,1.5158,1.5158,1.5158,1.5158,4800000.0
2009-07-07 23:57:00,1.5158,1.51595,1.5158,1.51595,33200000.0
2009-07-07 23:58:00,1.51595,1.516,1.51565,1.51565,48800000.0
2009-07-07 23:59:00,1.51565,1.51565,1.51555,1.51555,88800000.0
2009-07-08 00:00:00,1.51555,1.51575,1.5155,1.51565,83300000.0
2009-07-08 00:01:00,1.51565,1.51565,1.5155,1.51565,95100000.0
2009-07-08 00:02:00,1.51565,1.51565,1.5155,1.5155,16200000.0
2009-07-08 00:03:00,1.5155,1.5157,1.5154,1.5154,186500001.0
2009-07-08 00:04:00,1.5154,1.51565,1.5154,1.51565,77300000.0
2009-07-08 00:05:00,1.5156,1.5156,1.5154,1.51545,86500000.0
2009-07-08 00:06:00,1.51545,1.51545,1.51545,1.51545,3200000.0
2009-07-08 00:07:00,1.5154,1.5154,1.5154,1.5154,1500000.0
2009-07-08 00:08:00,1.5154,1.5154,1.5154,1.5154,800000.0
2009-07-08 00:09:00,1.5154,1.5154,1.5154,1.5154,400000.0
2009-07-08 00:10:00,1.5154,1.5154,1.5154,1.5154,500000.0
2009-07-08 00:11:00,1.5154,1.5154,1.5154,1.5154,300000.0
2009-07-08 00:12:00,1.5154,1.5154,1.5154,1.5154,300000.0
2009-07-08 00:13:00,1.5154,1.5154,1.5154,1.5154,100000.0
2009-07-08 00:14:00,1.5154,1.51555,1.5154,1.51555,37100000.0
2009-07-08 00:15:00,1.51555,1.5156,1.51555,1.51555,19200000.0
2009-07-08 00:16:00,1.5155,1.5156,1.5155,1.5156,19000000.0
2009-07-08 00:17:00,1.5155,1.5156,1.5155,1.5156,49600000.0
2009-07-08 00:18:00,1.5156,1.5156,1.5156,1.5156,6400000.0
2009-07-08 00:19:00,1.5156,1.5156,1.5155,1.5156,35200000.0
2009-07-08 00:20:00,1.51558,1.5156,1.5155,1.5155,144800000.0
2009-07-08 00:21:00,1.5156,1.5156,1.5155,1.5155,30400000.0
2009-07-08 00:22:00,1.5155,1.5156,1.5155,1.51555,59200000.0
2009-07-08 00:23:00,1.51555,1.51555,1.51545,1.5155,142800002.0
2009-07-08 00:24:00,1.51555,1.51555,1.51545,1.51555,120600001.0
2009-07-08 00:25:00,1.5155,1.51555,1.5154,1.51545,544100007.0
2009-07-08 00:26:00,1.51555,1.5156,1.5155,1.51555,100000000.0
2009-07-08 00:27:00,1.5156,1.51565,1.51555,1.51555,98800002.0
2009-07-08 00:28:00,1.51565,1.51565,1.51555,1.5156,156199996.0
2009-07-08 00:29:00,1.5156,1.5156,1.5156,1.5156,55999999.0
2009-07-08 00:30:00,1.51565,1.51565,1.5156,1.5156,12800000.0
2009-07-08 00:31:00,1.51565,1.51565,1.5156,1.5156,38400000.0
2009-07-08 00:32:00,1.51536,1.51543,1.51527,1.51543,86400000.0
2009-07-08 00:33:00,1.51565,1.51565,1.51565,1.51565,4800000.0
2009-07-08 00:34:00,1.51565,1.51565,1.5155,1.51565,73000000.0
2009-07-08 00:35:00,1.51565,1.51575,1.5156,1.5157,143999998.0
2009-07-08 00:36:00,1.5158,1.51585,1.51545,1.51555,159300001.0
2009-07-08 00:37:00,1.51555,1.51555,1.51555,1.51555,18600000.0
2009-07-08 00:38:00,1.51555,1.51555,1.51555,1.51555,12400000.0
2009-07-08 00:39:00,1.51555,1.51555,1.51555,1.51555,6200000.0
2009-07-08 00:40:00,1.51555,1.51555,1.5155,1.5155,12000000.0
2009-07-08 00:41:00,1.5155,1.5155,1.5155,1.5155,37300000.0
2009-07-08 00:42:00,1.5155,1.5155,1.5155,1.5155,9300000.0
2009-07-08 00:43:00,1.5155,1.5155,1.5155,1.5155,9300000.0
2009-07-08 00:44:00,1.5155,1.5155,1.5155,1.5155,33100000.0
2009-07-08 00:45:00,1.5155,1.5155,1.5155,1.5155,9300000.0
2009-07-08 00:46:00,1.5155,1.5155,1.5155,1.5155,9300000.0
2009-07-08 00:47:00,1.5155,1.5155,1.5155,1.5155,76900000.0
2009-07-08 00:48:00,1.5155,1.5157,1.5155,1.51565,31000000.0
2009-07-08 00:49:00,1.5156,1.5156,1.5156,1.5156,11200000.0
2009-07-08 00:50:00,1.51543,1.51564,1.51541,1.51545,117400000.0
2009-07-08 00:51:00,1.51575,1.51575,1.51555,1.5156,123000000.0
2009-07-08 00:52:00,1.51565,1.51575,1.51555,1.5157,275000000.0
2009-07-08 00:53:00,1.5157,1.5157,1.51565,1.51565,30400000.0
2009-07-08 00:54:00,1.5156,1.5156,1.5156,1.5156,48000000.0
2009-07-08 00:55:00,1.51575,1.51575,1.5156,1.51565,96000000.0
2009-07-08 00:56:00,1.51565,1.51565,1.5155,1.51555,488340000.0
2009-07-08 00:57:00,1.5155,1.51565,1.5155,1.5156,57440001.0
2009-07-08 00:58:00,1.51555,1.5156,1.51555,1.5156,113600001.0
2009-07-08 00:59:00,1.5156,1.51565,1.51555,1.51555,123200000.0
2009-07-08 01:00:00,1.51555,1.5157,1.51555,1.5156,136000000.0
2009-07-08 01:01:00,1.5156,1.5156,1.51555,1.51555,40000000.0
2009-07-08 01:02:00,1.51512,1.51533,1.51512,1.51524,53200000.0
2009-07-08 01:03:00,1.5155,1.5158,1.5155,1.51575,187899999.0
2009-07-08 01:04:00,1.5157,1.5157,1.51565,1.51565,44800000.0
2009-07-08 01:05:00,1.51565,1.51565,1.51565,1.51565,16000000.0
2009-07-08 01:06:00,1.5156,1.5156,1.5156,1.5156,29600000.0
2009-07-08 01:07:00,1.51549,1.51549,1.51545,1.51545,29800000.0
2009-07-08 01:08:00,1.5156,1.51565,1.5156,1.51565,35200000.0
2009-07-08 01:09:00,1.51565,1.51585,1.51565,1.51575,313399999.0
2009-07-08 01:10:00,1.51575,1.51575,1.5157,1.5157,155999998.0
2009-07-08 01:11:00,1.5157,1.51575,1.5157,1.5157,126400000.0
2009-07-08 01:12:00,1.51575,1.5158,1.5156,1.5157,197999999.0
2009-07-08 01:13:00,1.51585,1.51605,1.51565,1.51565,280700000.0
2009-07-08 01:14:00,1.51565,1.51565,1.5155,1.5155,49200000.0
2009-07-08 01:15:00,1.5155,1.5155,1.5155,1.5155,25200000.0
2009-07-08 01:16:00,1.5155,1.5155,1.5155,1.5155,1400000.0
2009-07-08 01:17:00,1.51555,1.51555,1.51555,1.51555,12600000.0
2009-07-08 01:18:00,1.5155,1.51555,1.5155,1.5155,34400000.0
2009-07-08 01:19:00,1.5155,1.51555,1.5155,1.51555,109400000.0
2009-07-08 01:20:00,1.51555,1.51555,1.51555,1.51555,7200000.0
2009-07-08 01:21:00,1.51555,1.5156,1.51555,1.5156,17000000.0
2009-07-08 01:22:00,1.5155,1.51555,1.5155,1.51555,14300000.0
2009-07-08 01:23:00,1.51555,1.51555,1.5155,1.5155,21200000.0
2009-07-08 01:24:00,1.5156,1.5156,1.51555,1.5156,35200000.0
2009-07-08 01:25:00,1.5156,1.5156,1.5155,1.5155,44000000.0
2009-07-08 01:26:00,1.5155,1.5155,1.5155,1.5155,66400000.0
2009-07-08 01:27:00,1.5155,1.5155,1.5155,1.5155,100000.0
2009-07-08 01:28:00,1.5153,1.5153,1.51501,1.51515,205400000.0
2009-07-08 01:29:00,1.5155,1.5155,1.5155,1.5155,4700000.0
2009-07-08 01:30:00,1.5155,1.5155,1.5155,1.5155,800000.0
2009-07-08 01:31:00,1.5155,1.5155,1.5155,1.5155,600000.0
2009-07-08 01:32:00,1.5155,1.5155,1.5155,1.5155,500000.0
2009-07-08 01:33:00,1.5155,1.5155,1.5155,1.5155,1200000.0
2009-07-08 01:34:00,1.5155,1.5155,1.5154,1.5154,500000.0
2009-07-08 01:35:00,1.51518,1.51518,1.51464,1.51474,107000000.0
2009-07-08 01:36:00,1.5154,1.5154,1.5154,1.5154,100000.0
2009-07-08 01:37:00,1.5154,1.51545,1.5154,1.5154,20600000.0
2009-07-08 01:38:00,1.5154,1.51545,1.5154,1.51545,23400000.0
2009-07-08 01:39:00,1.5154,1.51595,1.5154,1.5154,811219999.0
2009-07-08 01:40:00,1.5155,1.5155,1.5154,1.51545,300000.0
2009-07-08 01:41:00,1.51545,1.51545,1.51525,1.51525,219600000.0
2009-07-08 01:42:00,1.5153,1.5153,1.5153,1.5153,22400000.0
2009-07-08 01:43:00,1.5153,1.5153,1.51525,1.51525,14200000.0
2009-07-08 01:44:00,1.5154,1.51545,1.51525,1.51525,116000000.0
2009-07-08 01:45:00,1.51525,1.51535,1.51515,1.5153,184400000.0
2009-07-08 01:46:00,1.5153,1.5153,1.51515,1.5152,170000000.0
2009-07-08 01:47:00,1.51515,1.5154,1.51515,1.51535,288399999.0
2009-07-08 01:48:00,1.5154,1.5155,1.5152,1.5155,201600000.0
2009-07-08 01:49:00,1.51545,1.5155,1.5154,1.5155,394800000.0
2009-07-08 01:50:00,1.5155,1.51565,1.51545,1.5155,295799998.0
2009-07-08 01:51:00,1.51555,1.5156,1.51545,1.51545,170800000.0
2009-07-08 01:52:00,1.5155,1.5155,1.51535,1.51535,28600000.0
2009-07-08 01:53:00,1.5154,1.5154,1.5153,1.5153,81200001.0
2009-07-08 01:54:00,1.5153,1.5153,1.5152,1.5153,296000000.0
2009-07-08 01:55:00,1.5153,1.5153,1.51515,1.5152,133800000.0
2009-07-08 01:56:00,1.5152,1.5153,1.5152,1.51525,417400000.0
2009-07-08 01:57:00,1.5154,1.51555,1.5154,1.51545,233200000.0
2009-07-08 01:58:00,1.5155,1.5157,1.5154,1.5157,126600000.0
2009-07-08 01:59:00,1.51565,1.5158,1.51565,1.5157,217600000.0
2009-07-08 02:00:00,1.5157,1.51575,1.51555,1.51555,314600000.0
2009-07-08 02:01:00,1.5156,1.51565,1.5152,1.5154,342399999.0
2009-07-08 02:02:00,1.5154,1.51555,1.5154,1.51555,255800000.0
2009-07-08 02:03:00,1.51555,1.5156,1.51555,1.51555,266600000.0
2009-07-08 02:04:00,1.51555,1.51555,1.51545,1.51555,96000000.0
2009-07-08 02:05:00,1.5155,1.5155,1.5155,1.5155,6400000.0
2009-07-08 02:06:00,1.5155,1.5155,1.5155,1.5155,6400000.0
2009-07-08 02:07:00,1.51545,1.5155,1.51545,1.5155,39400000.0
2009-07-08 02:08:00,1.51555,1.51555,1.51545,1.51555,252800000.0
2009-07-08 02:09:00,1.51555,1.51555,1.5154,1.5154,230400000.0
2009-07-08 02:10:00,1.5154,1.51545,1.5154,1.51545,331400000.0
2009-07-08 02:11:00,1.51545,1.51545,1.5154,1.51545,58250000.0
2009-07-08 02:12:00,1.51545,1.51545,1.5154,1.5154,861950000.0
2009-07-08 02:13:00,1.5154,1.51545,1.5154,1.51545,908850000.0
2009-07-08 02:14:00,1.51545,1.51545,1.51545,1.51545,22400000.0
2009-07-08 02:15:00,1.51545,1.51545,1.5154,1.5154,116720000.0
2009-07-08 02:16:00,1.5154,1.51545,1.5154,1.51545,400300000.0
2009-07-08 02:17:00,1.51545,1.51545,1.5154,1.51545,350050000.0
2009-07-08 02:18:00,1.51545,1.51545,1.5154,1.5154,88650000.0
2009-07-08 02:19:00,1.5154,1.5154,1.5154,1.5154,51000000.0
2009-07-08 02:20:00,1.5154,1.51545,1.5154,1.5154,69050000.0
2009-07-08 02:21:00,1.5154,1.5154,1.5154,1.5154,85000000.0
2009-07-08 02:22:00,1.5154,1.51555,1.5154,1.5155,74700000.0
2009-07-08 02:23:00,1.5155,1.5156,1.5154,1.5155,46450000.0
2009-07-08 02:24:00,1.51545,1.51555,1.51545,1.5155,14400000.0
2009-07-08 02:25:00,1.5152,1.51542,1.5152,1.51533,90300000.0
2009-07-08 02:26:00,1.51545,1.5155,1.5154,1.5154,50750000.0
2009-07-08 02:27:00,1.5154,1.5155,1.5154,1.5155,44000000.0
2009-07-08 02:28:00,1.5155,1.51555,1.5154,1.51555,50200000.0
2009-07-08 02:29:00,1.5156,1.5156,1.5154,1.51555,78290000.0
2009-07-08 02:30:00,1.5155,1.51555,1.5155,1.51555,14400000.0
2009-07-08 02:31:00,1.5155,1.51555,1.5154,1.5154,93550000.0
2009-07-08 02:32:00,1.5155,1.51555,1.5154,1.51545,176200000.0
2009-07-08 02:33:00,1.5154,1.51545,1.5154,1.51545,32400000.0
2009-07-08 02:34:00,1.5154,1.5155,1.5154,1.51545,85550000.0
2009-07-08 02:35:00,1.51545,1.5155,1.5154,1.5154,114820000.0
2009-07-08 02:36:00,1.5154,1.51545,1.5154,1.5154,94800000.0
2009-07-08 02:37:00,1.5154,1.51545,1.5154,1.5154,69550000.0
2009-07-08 02:38:00,1.5154,1.5154,1.5154,1.5154,24000000.0
2009-07-08 02:39:00,1.5154,1.5154,1.5154,1.5154,71250000.0
2009-07-08 02:40:00,1.5154,1.5154,1.5154,1.5154,1250000.0
2009-07-08 02:41:00,1.5154,1.5154,1.5154,1.5154,2000000.0
2009-07-08 02:42:00,1.5154,1.5154,1.5152,1.5153,88900000.0
2009-07-08 02:43:00,1.51535,1.51535,1.51535,1.51535,7200000.0
2009-07-08 02:44:00,1.5153,1.51535,1.51525,1.5153,210000000.0
2009-07-08 02:45:00,1.51525,1.5153,1.51525,1.51525,184000000.0
2009-07-08 02:46:00,1.5152,1.5153,1.5152,1.5153,70400000.0
2009-07-08 02:47:00,1.5153,1.5153,1.5152,1.51525,69800000.0
2009-07-08 02:48:00,1.51525,1.5153,1.5149,1.515,371600000.0
2009-07-08 02:49:00,1.51505,1.51525,1.515,1.51525,183400000.0
2009-07-08 02:50:00,1.51525,1.51525,1.5151,1.51515,324200000.0
2009-07-08 02:51:00,1.51515,1.51515,1.51505,1.51515,299000000.0
2009-07-08 02:52:00,1.51505,1.51515,1.51505,1.5151,416400000.0
2009-07-08 02:53:00,1.5151,1.5151,1.51505,1.5151,120000000.0
2009-07-08 02:54:00,1.5151,1.51525,1.5151,1.51525,255800000.0
2009-07-08 02:55:00,1.51525,1.51525,1.51515,1.51525,189600000.0
2009-07-08 02:56:00,1.51525,1.51525,1.51515,1.51515,207800000.0
2009-07-08 02:57:00,1.51515,1.51535,1.51515,1.51525,111000000.0
2009-07-08 02:58:00,1.51525,1.5154,1.51515,1.51525,254000000.0
2009-07-08 02:59:00,1.51525,1.51535,1.51525,1.51525,265200000.0
2009-07-08 03:00:00,1.51525,1.51525,1.51515,1.5152,276200000.0
2009-07-08 03:01:00,1.5152,1.5152,1.5151,1.51515,158600000.0
2009-07-08 03:02:00,1.51515,1.51525,1.51515,1.5152,121600000.0
2009-07-08 03:03:00,1.5152,1.5153,1.5152,1.5153,113000000.0
2009-07-08 03:04:00,1.5153,1.51535,1.51525,1.51525,114200000.0
2009-07-08 03:05:00,1.51525,1.51535,1.5152,1.51525,372400000.0
2009-07-08 03:06:00,1.51525,1.51525,1.5152,1.51525,201400000.0
2009-07-08 03:07:00,1.5149,1.51499,1.51481,1.51481,241200000.0
2009-07-08 03:08:00,1.51525,1.5154,1.51525,1.51535,103400000.0
2009-07-08 03:09:00,1.5154,1.5154,1.51535,1.51535,129200000.0
2009-07-08 03:10:00,1.5154,1.5154,1.51535,1.5154,96200000.0
2009-07-08 03:11:00,1.5154,1.51545,1.51535,1.51535,163800000.0
2009-07-08 03:12:00,1.5154,1.51565,1.51535,1.5155,203800000.0
2009-07-08 03:13:00,1.51545,1.51565,1.51545,1.51565,199400000.0
2009-07-08 03:14:00,1.51545,1.51555,1.5154,1.5155,73200000.0
2009-07-08 03:15:00,1.5155,1.51555,1.5155,1.5155,100800000.0
2009-07-08 03:16:00,1.5155,1.5156,1.5154,1.5155,270200000.0
2009-07-08 03:17:00,1.51545,1.51545,1.51515,1.51515,76600000.0
2009-07-08 03:18:00,1.51515,1.51525,1.51515,1.5152,300600000.0
2009-07-08 03:19:00,1.51515,1.51535,1.51515,1.51525,237000000.0
2009-07-08 03:20:00,1.51525,1.51535,1.51525,1.51525,182200000.0
2009-07-08 03:21:00,1.51525,1.51525,1.51525,1.51525,29600000.0
2009-07-08 03:22:00,1.51525,1.51525,1.5152,1.51525,144200000.0
2009-07-08 03:23:00,1.51525,1.51535,1.51515,1.51525,202400000.0
2009-07-08 03:24:00,1.51525,1.51535,1.51525,1.51525,407600000.0
2009-07-08 03:25:00,1.51525,1.51525,1.51525,1.51525,510400000.0
2009-07-08 03:26:00,1.51525,1.51525,1.51515,1.51525,249600000.0
2009-07-08 03:27:00,1.51525,1.51525,1.51525,1.51525,467200000.0
2009-07-08 03:28:00,1.51515,1.5156,1.51515,1.51525,281000000.0
2009-07-08 03:29:00,1.51525,1.51525,1.5151,1.51515,155200000.0
2009-07-08 03:30:00,1.5151,1.51525,1.5151,1.51525,403000002.0
2009-07-08 03:31:00,1.5152,1.5153,1.5152,1.51525,90200000.0
2009-07-08 03:32:00,1.51525,1.51535,1.51525,1.51535,112600000.0
2009-07-08 03:33:00,1.51535,1.51555,1.51535,1.51545,103600000.0
2009-07-08 03:34:00,1.5155,1.5155,1.5155,1.5155,12800000.0
2009-07-08 03:35:00,1.5155,1.5155,1.5155,1.5155,12800000.0
2009-07-08 03:36:00,1.5155,1.5155,1.51545,1.51545,33600000.0
2009-07-08 03:37:00,1.5154,1.51545,1.5154,1.5154,22200000.0
2009-07-08 03:38:00,1.5154,1.51555,1.51535,1.5155,118400000.0
2009-07-08 03:39:00,1.5155,1.5155,1.51535,1.51535,47800000.0
2009-07-08 03:40:00,1.5154,1.51545,1.51535,1.51535,157400000.0
2009-07-08 03:41:00,1.5154,1.5154,1.51535,1.5154,27000000.0
2009-07-08 03:42:00,1.51545,1.51545,1.51545,1.51545,31400000.0
2009-07-08 03:43:00,1.51545,1.5155,1.51545,1.5155,53600000.0
2009-07-08 03:44:00,1.5155,1.5155,1.5153,1.51545,116000000.0
2009-07-08 03:45:00,1.5154,1.51545,1.5152,1.5152,140600000.0
2009-07-08 03:46:00,1.5152,1.5152,1.5152,1.5152,216000000.0
2009-07-08 03:47:00,1.51525,1.5153,1.51525,1.5153,62100000.0
2009-07-08 03:48:00,1.5153,1.51535,1.5153,1.51535,124600000.0
2009-07-08 03:49:00,1.5153,1.51535,1.51525,1.51535,108100000.0
2009-07-08 03:50:00,1.51535,1.5154,1.5153,1.51535,167200000.0
2009-07-08 03:51:00,1.51535,1.51545,1.5153,1.5153,218200000.0
2009-07-08 03:52:00,1.51535,1.5154,1.5153,1.5153,147200000.0
2009-07-08 03:53:00,1.5153,1.5154,1.5153,1.51535,273400000.0
2009-07-08 03:54:00,1.5154,1.5154,1.5154,1.5154,6400000.0
2009-07-08 03:55:00,1.51535,1.5154,1.51525,1.5153,157240000.0
2009-07-08 03:56:00,1.5154,1.51545,1.5154,1.5154,82400000.0
2009-07-08 03:57:00,1.51535,1.51545,1.51535,1.5154,177000000.0
2009-07-08 03:58:00,1.5154,1.51555,1.5154,1.5155,14400000.0
2009-07-08 03:59:00,1.51545,1.51545,1.51535,1.5154,238200000.0
2009-07-08 04:00:00,1.5154,1.5154,1.51475,1.51485,461500001.0
2009-07-08 04:01:00,1.5149,1.51495,1.51465,1.5149,393799998.0
2009-07-08 04:02:00,1.5148,1.51485,1.5148,1.51485,185600006.0
2009-07-08 04:03:00,1.515,1.515,1.5149,1.515,151200000.0
2009-07-08 04:04:00,1.515,1.515,1.51485,1.515,270199999.0
2009-07-08 04:05:00,1.515,1.515,1.51495,1.51495,86200000.0
2009-07-08 04:06:00,1.515,1.51545,1.51495,1.5153,399799996.0
2009-07-08 04:07:00,1.5153,1.51545,1.51525,1.51535,569399995.0
2009-07-08 04:08:00,1.51535,1.51535,1.51535,1.51535,216000000.0
2009-07-08 04:09:00,1.51535,1.5156,1.5153,1.5154,334400000.0
2009-07-08 04:10:00,1.5153,1.5154,1.5151,1.51515,302400000.0
2009-07-08 04:11:00,1.51515,1.5152,1.5151,1.51515,224000000.0
2009-07-08 04:12:00,1.5151,1.51515,1.5151,1.5151,153599999.0
2009-07-08 04:13:00,1.5151,1.5152,1.5151,1.5152,224000000.0
2009-07-08 04:14:00,1.5152,1.51525,1.5151,1.51515,313600001.0
2009-07-08 04:15:00,1.5152,1.5152,1.5151,1.5151,176000000.0
2009-07-08 04:16:00,1.5151,1.51525,1.5151,1.51525,220800001.0
2009-07-08 04:17:00,1.51525,1.5154,1.5152,1.5153,356800000.0
2009-07-08 04:18:00,1.5153,1.5155,1.5153,1.5155,187200003.0
2009-07-08 04:19:00,1.5155,1.51555,1.51545,1.5155,168000000.0
2009-07-08 04:20:00,1.5155,1.5156,1.51545,1.5155,318400005.0
2009-07-08 04:21:00,1.51555,1.51575,1.51555,1.5156,238000000.0
2009-07-08 04:22:00,1.5156,1.5156,1.51545,1.51545,278400000.0
2009-07-08 04:23:00,1.51555,1.51555,1.51545,1.51545,368600001.0
2009-07-08 04:24:00,1.51555,1.5156,1.51545,1.51545,160000000.0
2009-07-08 04:25:00,1.51545,1.5155,1.5154,1.5154,204400000.0
2009-07-08 04:26:00,1.51535,1.51555,1.51535,1.51545,291199999.0
2009-07-08 04:27:00,1.51535,1.51565,1.51535,1.51555,316000000.0
2009-07-08 04:28:00,1.51555,1.5156,1.51555,1.51555,74400000.0
2009-07-08 04:29:00,1.51555,1.51565,1.51555,1.51555,174400000.0
2009-07-08 04:30:00,1.5156,1.51565,1.51545,1.51545,217200001.0
2009-07-08 04:31:00,1.5155,1.5155,1.51545,1.5155,268400001.0
2009-07-08 04:32:00,1.51545,1.5155,1.51545,1.51545,206400000.0
2009-07-08 04:33:00,1.5155,1.5156,1.5155,1.51555,74400000.0
2009-07-08 04:34:00,1.51555,1.51575,1.5155,1.51565,224400000.0
2009-07-08 04:35:00,1.5156,1.5157,1.5156,1.5157,68800000.0
2009-07-08 04:36:00,1.51575,1.5158,1.5157,1.51575,106200000.0
2009-07-08 04:37:00,1.51565,1.51575,1.51565,1.5157,149200000.0
2009-07-08 04:38:00,1.51565,1.51565,1.51555,1.5156,231200000.0
2009-07-08 04:39:00,1.5156,1.5157,1.5156,1.51565,27800000.0
2009-07-08 04:40:00,1.5157,1.5157,1.5157,1.5157,3400000.0
2009-07-08 04:41:00,1.5157,1.51595,1.5157,1.5158,15800000.0
2009-07-08 04:42:00,1.5158,1.51585,1.5158,1.51585,43200001.0
2009-07-08 04:43:00,1.5157,1.51572,1.51564,1.51565,71200000.0
2009-07-08 04:44:00,1.5159,1.51595,1.5158,1.5158,130000000.0
2009-07-08 04:45:00,1.51575,1.51575,1.51565,1.51575,255799997.0
2009-07-08 04:46:00,1.51565,1.51565,1.51565,1.51565,88000000.0
2009-07-08 04:47:00,1.51565,1.5157,1.51565,1.5157,285399999.0
2009-07-08 04:48:00,1.5157,1.5157,1.5157,1.5157,4800000.0
2009-07-08 04:49:00,1.5157,1.5157,1.51565,1.5157,91200000.0
2009-07-08 04:50:00,1.5157,1.51585,1.5157,1.51585,193000000.0
2009-07-08 04:51:00,1.51585,1.51585,1.51585,1.51585,9400000.0
2009-07-08 04:52:00,1.51564,1.51564,1.51554,1.51554,9600000.0
2009-07-08 04:53:00,1.5159,1.5159,1.5159,1.5159,56000000.0
2009-07-08 04:54:00,1.5159,1.5159,1.5159,1.5159,4800000.0
2009-07-08 04:55:00,1.5159,1.5159,1.5159,1.5159,25600000.0
2009-07-08 04:56:00,1.5159,1.5159,1.5159,1.5159,12800000.0
2009-07-08 04:57:00,1.51577,1.51584,1.51571,1.51575,25500000.0
2009-07-08 04:58:00,1.516,1.51605,1.516,1.516,38400000.0
2009-07-08 04:59:00,1.51605,1.5161,1.516,1.51605,90400000.0
2009-07-08 05:00:00,1.51605,1.5162,1.51605,1.5161,105000000.0
2009-07-08 05:01:00,1.5161,1.51615,1.51585,1.51595,89800000.0
2009-07-08 05:02:00,1.516,1.516,1.51585,1.516,91400000.0
2009-07-08 05:03:00,1.516,1.5161,1.51595,1.5161,212800000.0
2009-07-08 05:04:00,1.51605,1.5161,1.516,1.51605,228000000.0
2009-07-08 05:05:00,1.51605,1.51605,1.51605,1.51605,193600000.0
2009-07-08 05:06:00,1.51605,1.51605,1.51605,1.51605,160000000.0
2009-07-08 05:07:00,1.51605,1.51605,1.51605,1.51605,70400000.0
2009-07-08 05:08:00,1.51605,1.5161,1.51605,1.5161,104000000.0
2009-07-08 05:09:00,1.5161,1.5162,1.51605,1.5162,252200005.0
2009-07-08 05:10:00,1.5162,1.5162,1.51615,1.51615,168000000.0
2009-07-08 05:11:00,1.51615,1.51615,1.5161,1.5161,192800000.0
2009-07-08 05:12:00,1.516,1.51605,1.516,1.516,243200000.0
2009-07-08 05:13:00,1.516,1.516,1.51585,1.51595,556800000.0
2009-07-08 05:14:00,1.5159,1.516,1.51585,1.51585,395599999.0
2009-07-08 05:15:00,1.51585,1.5161,1.51585,1.516,335600003.0
2009-07-08 05:16:00,1.516,1.51605,1.516,1.516,351200000.0
2009-07-08 05:17:00,1.516,1.516,1.516,1.516,424800000.0
2009-07-08 05:18:00,1.516,1.516,1.516,1.516,200799999.0
2009-07-08 05:19:00,1.516,1.516,1.516,1.516,275999995.0
2009-07-08 05:20:00,1.516,1.51605,1.516,1.516,122400000.0
2009-07-08 05:21:00,1.516,1.516,1.51595,1.51595,536800004.0
2009-07-08 05:22:00,1.51595,1.516,1.5159,1.5159,329600000.0
2009-07-08 05:23:00,1.5159,1.51595,1.5158,1.5159,353200001.0
2009-07-08 05:24:00,1.5159,1.5159,1.5157,1.5157,139200000.0
2009-07-08 05:25:00,1.51565,1.5157,1.51565,1.5157,128000001.0
2009-07-08 05:26:00,1.5157,1.5158,1.5157,1.5158,107200001.0
2009-07-08 05:27:00,1.5158,1.51585,1.51575,1.51585,292000003.0
2009-07-08 05:28:00,1.51585,1.5159,1.51585,1.5159,54400001.0
2009-07-08 05:29:00,1.51585,1.5159,1.51585,1.5159,40000000.0
2009-07-08 05:30:00,1.51547,1.51587,1.51547,1.51566,103800000.0
2009-07-08 05:31:00,1.5159,1.51595,1.5159,1.5159,48000000.0
2009-07-08 05:32:00,1.51595,1.5161,1.51595,1.5161,236800001.0
2009-07-08 05:33:00,1.51605,1.5161,1.51595,1.516,97200000.0
2009-07-08 05:34:00,1.51595,1.51605,1.5159,1.51595,97400000.0
2009-07-08 05:35:00,1.51595,1.516,1.5159,1.516,139399999.0
2009-07-08 05:36:00,1.51595,1.51595,1.51585,1.5159,363199996.0
2009-07-08 05:37:00,1.5159,1.51625,1.51585,1.51625,605200004.0
2009-07-08 05:38:00,1.5162,1.5162,1.516,1.5162,542800002.0
2009-07-08 05:39:00,1.5162,1.51625,1.5162,1.51625,128000000.0
2009-07-08 05:40:00,1.5162,1.51625,1.5162,1.5162,315000000.0
2009-07-08 05:41:00,1.5162,1.51625,1.51615,1.5162,152000000.0
2009-07-08 05:42:00,1.51615,1.5162,1.5161,1.5162,278399999.0
2009-07-08 05:43:00,1.5162,1.5162,1.51605,1.51605,190399999.0
2009-07-08 05:44:00,1.51605,1.5161,1.51605,1.5161,150400001.0
2009-07-08 05:45:00,1.5161,1.51615,1.5161,1.51615,239999999.0
2009-07-08 05:46:00,1.51615,1.5163,1.516,1.5161,441800004.0
2009-07-08 05:47:00,1.5161,1.5161,1.516,1.516,224800000.0
2009-07-08 05:48:00,1.516,1.5162,1.516,1.5161,711200016.0
2009-07-08 05:49:00,1.5161,1.5162,1.51595,1.5161,526200000.0
2009-07-08 05:50:00,1.5161,1.5162,1.51605,1.51615,328600000.0
2009-07-08 05:51:00,1.51615,1.5163,1.51605,1.51605,828999986.0
2009-07-08 05:52:00,1.51605,1.5163,1.51605,1.5161,356200008.0
2009-07-08 05:53:00,1.5161,1.51635,1.5161,1.51615,555999999.0
2009-07-08 05:54:00,1.5162,1.51635,1.5162,1.5162,107200000.0
2009-07-08 05:55:00,1.5162,1.51625,1.51615,1.51615,197800000.0
2009-07-08 05:56:00,1.51615,1.51615,1.5161,1.5161,155800000.0
2009-07-08 05:57:00,1.5161,1.51625,1.5161,1.51615,147200000.0
2009-07-08 05:58:00,1.51615,1.51615,1.516,1.516,209600000.0
2009-07-08 05:59:00,1.51605,1.5161,1.5159,1.5159,409400001.0
2009-07-08 06:00:00,1.516,1.51605,1.51585,1.51605,218200000.0
2009-07-08 06:01:00,1.5161,1.5161,1.51595,1.51595,120800000.0
2009-07-08 06:02:00,1.516,1.51605,1.516,1.516,205000000.0
2009-07-08 06:03:00,1.516,1.51605,1.51595,1.516,251599997.0
2009-07-08 06:04:00,1.51605,1.51605,1.51595,1.51595,296199999.0
2009-07-08 06:05:00,1.51595,1.5161,1.51595,1.516,161199999.0
2009-07-08 06:06:00,1.51595,1.51595,1.5158,1.5158,678799997.0
2009-07-08 06:07:00,1.51575,1.5159,1.51575,1.51585,583800000.0
2009-07-08 06:08:00,1.51585,1.5159,1.5157,1.5157,138599999.0
2009-07-08 06:09:00,1.5157,1.5159,1.5157,1.5159,195800000.0
2009-07-08 06:10:00,1.51595,1.51595,1.51575,1.5159,205999998.0
2009-07-08 06:11:00,1.5159,1.5159,1.5158,1.51585,203200000.0
2009-07-08 06:12:00,1.5159,1.5159,1.5158,1.51585,294199998.0
2009-07-08 06:13:00,1.51585,1.51585,1.51585,1.51585,272799998.0
2009-07-08 06:14:00,1.5158,1.51585,1.5158,1.5158,221600000.0
2009-07-08 06:15:00,1.5158,1.51595,1.5158,1.51585,116600000.0
2009-07-08 06:16:00,1.5159,1.5159,1.51585,1.5159,102600000.0
2009-07-08 06:17:00,1.51585,1.5159,1.51565,1.51565,111399998.0
2009-07-08 06:18:00,1.51575,1.51575,1.51575,1.51575,3000000.0
2009-07-08 06:19:00,1.51565,1.51565,1.51565,1.51565,36400000.0
2009-07-08 06:20:00,1.51565,1.51565,1.51565,1.51565,26800000.0
2009-07-08 06:21:00,1.51565,1.51565,1.51565,1.51565,8800000.0
2009-07-08 06:22:00,1.5157,1.51575,1.51565,1.51575,34200000.0
2009-07-08 06:23:00,1.51575,1.51585,1.5157,1.51575,288200000.0
2009-07-08 06:24:00,1.5157,1.51575,1.5156,1.51565,214400000.0
2009-07-08 06:25:00,1.5156,1.5156,1.5156,1.5156,89600000.0
2009-07-08 06:26:00,1.5156,1.5156,1.5156,1.5156,25600000.0
2009-07-08 06:27:00,1.5156,1.5157,1.5156,1.51565,176199999.0
2009-07-08 06:28:00,1.5157,1.5157,1.5157,1.5157,15400000.0
2009-07-08 06:29:00,1.51575,1.51575,1.5156,1.51565,171800000.0
2009-07-08 06:30:00,1.51565,1.5157,1.5156,1.5156,99400000.0
2009-07-08 06:31:00,1.5156,1.5157,1.51555,1.51565,249600000.0
2009-07-08 06:32:00,1.51565,1.51575,1.5156,1.51565,346400000.0
2009-07-08 06:33:00,1.51565,1.51565,1.51565,1.51565,24000000.0
2009-07-08 06:34:00,1.5156,1.51565,1.5156,1.5156,73600000.0
2009-07-08 06:35:00,1.5156,1.5157,1.5156,1.51565,103800000.0
2009-07-08 06:36:00,1.51565,1.51575,1.5156,1.5156,224000000.0
2009-07-08 06:37:00,1.51565,1.5157,1.51565,1.5157,145600000.0
2009-07-08 06:38:00,1.51565,1.5157,1.5156,1.5156,82400000.0
2009-07-08 06:39:00,1.51565,1.5158,1.51565,1.5158,164800000.0
2009-07-08 06:40:00,1.51585,1.5159,1.51555,1.5157,185800000.0
2009-07-08 06:41:00,1.5157,1.5157,1.51555,1.5156,88000000.0
2009-07-08 06:42:00,1.5156,1.51565,1.51545,1.51545,511999999.0
2009-07-08 06:43:00,1.51545,1.5155,1.5153,1.51545,392200000.0
2009-07-08 06:44:00,1.51545,1.51545,1.51515,1.5152,320800000.0
2009-07-08 06:45:00,1.51525,1.51525,1.51485,1.51495,664600000.0
2009-07-08 06:46:00,1.51495,1.515,1.51485,1.515,439600001.0
2009-07-08 06:47:00,1.515,1.5151,1.51495,1.51505,160000000.0
2009-07-08 06:48:00,1.5151,1.51545,1.5151,1.51535,445000000.0
2009-07-08 06:49:00,1.51535,1.5155,1.51525,1.5155,445000001.0
2009-07-08 06:50:00,1.5155,1.5156,1.51535,1.51555,575199998.0
2009-07-08 06:51:00,1.5154,1.5156,1.51535,1.51535,426399999.0
2009-07-08 06:52:00,1.51535,1.5156,1.51535,1.51555,271600000.0
2009-07-08 06:53:00,1.51555,1.5157,1.51545,1.5156,279599999.0
2009-07-08 06:54:00,1.51555,1.51555,1.51545,1.51555,125400000.0
2009-07-08 06:55:00,1.51545,1.5155,1.51545,1.51545,73600001.0
2009-07-08 06:56:00,1.51545,1.5156,1.5154,1.5156,129600000.0
2009-07-08 06:57:00,1.51555,1.51555,1.51545,1.51545,128800000.0
2009-07-08 06:58:00,1.51545,1.51545,1.51545,1.51545,60000000.0
2009-07-08 06:59:00,1.51545,1.51545,1.5154,1.5154,168800000.0
2009-07-08 07:00:00,1.5154,1.5154,1.5154,1.5154,22400000.0
2009-07-08 07:01:00,1.5154,1.5156,1.5154,1.5155,156999999.0
2009-07-08 07:02:00,1.5155,1.5155,1.5154,1.5154,226400002.0
2009-07-08 07:03:00,1.51555,1.5157,1.51545,1.51555,369000000.0
2009-07-08 07:04:00,1.5155,1.51555,1.5155,1.5155,337000000.0
2009-07-08 07:05:00,1.5155,1.5155,1.51545,1.51545,131600000.0
2009-07-08 07:06:00,1.51545,1.5155,1.51545,1.51545,42000000.0
2009-07-08 07:07:00,1.51545,1.5155,1.51545,1.51545,93000000.0
2009-07-08 07:08:00,1.51545,1.51545,1.5154,1.5154,269400000.0
2009-07-08 07:09:00,1.5154,1.5154,1.5154,1.5154,38400000.0
2009-07-08 07:10:00,1.5154,1.5154,1.5154,1.5154,16000000.0
2009-07-08 07:11:00,1.5154,1.5154,1.5154,1.5154,16000000.0
2009-07-08 07:12:00,1.5154,1.5154,1.5154,1.5154,30200000.0
2009-07-08 07:13:00,1.5154,1.5154,1.5154,1.5154,88400000.0
2009-07-08 07:14:00,1.5154,1.5154,1.5153,1.5154,22500000.0
2009-07-08 07:15:00,1.5154,1.5154,1.5153,1.5154,23800000.0
2009-07-08 07:16:00,1.5154,1.5154,1.5154,1.5154,110000000.0
2009-07-08 07:17:00,1.5154,1.5155,1.5154,1.51545,363399999.0
2009-07-08 07:18:00,1.51545,1.5155,1.5154,1.51545,108600000.0
2009-07-08 07:19:00,1.51545,1.5155,1.5154,1.5155,53200000.0
2009-07-08 07:20:00,1.51545,1.5155,1.5154,1.5155,181200002.0
2009-07-08 07:21:00,1.51565,1.51565,1.5155,1.5155,81800000.0
2009-07-08 07:22:00,1.5156,1.5156,1.51545,1.51545,88200000.0
2009-07-08 07:23:00,1.5154,1.51545,1.51535,1.5154,160000000.0
2009-07-08 07:24:00,1.51545,1.51545,1.5154,1.5154,69600000.0
2009-07-08 07:25:00,1.5155,1.5157,1.51545,1.51565,219200003.0
2009-07-08 07:26:00,1.5156,1.5156,1.5154,1.5155,120000000.0
2009-07-08 07:27:00,1.51555,1.5156,1.5154,1.51545,375200000.0
2009-07-08 07:28:00,1.5155,1.51575,1.51545,1.5156,205400000.0
2009-07-08 07:29:00,1.5156,1.5156,1.5155,1.5155,382999999.0
2009-07-08 07:30:00,1.51545,1.51555,1.51545,1.51555,68800000.0
2009-07-08 07:31:00,1.51555,1.5156,1.51545,1.51555,245600000.0
2009-07-08 07:32:00,1.5155,1.51555,1.5154,1.51555,214400000.0
2009-07-08 07:33:00,1.51555,1.51555,1.5153,1.5153,107200000.0
2009-07-08 07:34:00,1.51525,1.51525,1.5149,1.51505,398799995.0
2009-07-08 07:35:00,1.51505,1.5153,1.51495,1.51525,161200000.0
2009-07-08 07:36:00,1.51545,1.51545,1.51515,1.51515,84800000.0
2009-07-08 07:37:00,1.51515,1.51525,1.5151,1.51525,144000000.0
2009-07-08 07:38:00,1.51525,1.51535,1.51505,1.51535,299700000.0
2009-07-08 07:39:00,1.51545,1.51565,1.51535,1.51545,159400000.0
2009-07-08 07:40:00,1.51545,1.5155,1.51545,1.5155,56000000.0
2009-07-08 07:41:00,1.51545,1.51555,1.51545,1.51555,59200000.0
2009-07-08 07:42:00,1.51555,1.51555,1.51555,1.51555,92000000.0
2009-07-08 07:43:00,1.51555,1.5156,1.51555,1.5156,67200000.0
2009-07-08 07:44:00,1.5156,1.5156,1.51555,1.51555,48000000.0
2009-07-08 07:45:00,1.51555,1.51555,1.5152,1.5152,494800000.0
2009-07-08 07:46:00,1.5152,1.5152,1.5151,1.5152,321600000.0
2009-07-08 07:47:00,1.51515,1.51535,1.51505,1.51525,308000000.0
2009-07-08 07:48:00,1.51525,1.51535,1.51515,1.51515,238400000.0
2009-07-08 07:49:00,1.5152,1.51535,1.51515,1.51535,415600000.0
2009-07-08 07:50:00,1.51535,1.51535,1.5152,1.51525,495799999.0
2009-07-08 07:51:00,1.51525,1.5154,1.51525,1.5153,283400000.0
2009-07-08 07:52:00,1.51535,1.51555,1.5153,1.51555,350200000.0
2009-07-08 07:53:00,1.51555,1.5156,1.51555,1.51555,169600000.0
2009-07-08 07:54:00,1.51555,1.51575,1.51555,1.5156,200999999.0
2009-07-08 07:55:00,1.51555,1.5159,1.51555,1.5157,313000000.0
2009-07-08 07:56:00,1.5157,1.51585,1.5157,1.5158,163200000.0
2009-07-08 07:57:00,1.51575,1.51615,1.5156,1.5159,437800000.0
2009-07-08 07:58:00,1.5158,1.51635,1.5158,1.51615,617799999.0
2009-07-08 07:59:00,1.5162,1.51625,1.516,1.5161,669399999.0
2009-07-08 08:00:00,1.5161,1.5164,1.5161,1.5161,432600001.0
2009-07-08 08:01:00,1.51605,1.51625,1.516,1.5162,559000000.0
2009-07-08 08:02:00,1.5162,1.5162,1.516,1.51615,140000000.0
2009-07-08 08:03:00,1.5161,1.5163,1.51605,1.5161,872600001.0
2009-07-08 08:04:00,1.5161,1.51635,1.51605,1.5161,472800001.0
2009-07-08 08:05:00,1.5161,1.51625,1.51585,1.516,582599999.0
2009-07-08 08:06:00,1.516,1.51615,1.51525,1.5153,762599999.0
2009-07-08 08:07:00,1.51525,1.5153,1.5148,1.51515,862000000.0
2009-07-08 08:08:00,1.5152,1.51555,1.5151,1.51525,582000000.0
2009-07-08 08:09:00,1.5153,1.5154,1.5148,1.51495,748199999.0
2009-07-08 08:10:00,1.51495,1.5152,1.5148,1.5149,520799999.0
2009-07-08 08:11:00,1.5149,1.5149,1.51455,1.5146,760400002.0
2009-07-08 08:12:00,1.5146,1.51505,1.5146,1.5147,575999999.0
2009-07-08 08:13:00,1.5147,1.515,1.51465,1.5147,500000000.0
2009-07-08 08:14:00,1.51485,1.515,1.5147,1.515,373199999.0
2009-07-08 08:15:00,1.515,1.5152,1.515,1.5152,593600000.0
2009-07-08 08:16:00,1.51525,1.51525,1.5151,1.51515,300000000.0
2009-07-08 08:17:00,1.51515,1.5153,1.51495,1.515,544199997.0
2009-07-08 08:18:00,1.515,1.51515,1.515,1.515,761400000.0
2009-07-08 08:19:00,1.515,1.51525,1.515,1.5151,442600000.0
2009-07-08 08:20:00,1.5151,1.51535,1.51505,1.5153,333600000.0
2009-07-08 08:21:00,1.5153,1.5157,1.5153,1.5156,227200000.0
2009-07-08 08:22:00,1.51555,1.5157,1.5153,1.5157,194200000.0
2009-07-08 08:23:00,1.5157,1.5157,1.51545,1.51555,371000000.0
2009-07-08 08:24:00,1.51555,1.5156,1.5155,1.51555,200400000.0
2009-07-08 08:25:00,1.5156,1.5156,1.51515,1.51545,430400001.0
2009-07-08 08:26:00,1.51545,1.51555,1.5153,1.51535,316600000.0
2009-07-08 08:27:00,1.5153,1.5156,1.51525,1.51545,369800001.0
2009-07-08 08:28:00,1.51545,1.5155,1.51545,1.51545,144800000.0
2009-07-08 08:29:00,1.51545,1.5157,1.51545,1.51545,451199999.0
2009-07-08 08:30:00,1.51545,1.5156,1.5154,1.5155,255800000.0
2009-07-08 08:31:00,1.5156,1.51565,1.51515,1.5153,649199998.0
2009-07-08 08:32:00,1.5153,1.5154,1.51515,1.51525,704999998.0
2009-07-08 08:33:00,1.5153,1.51535,1.51525,1.51535,279199999.0
2009-07-08 08:34:00,1.5154,1.5155,1.5153,1.5155,399999998.0
2009-07-08 08:35:00,1.5155,1.51565,1.5154,1.51565,1055199998.0
2009-07-08 08:36:00,1.51565,1.5157,1.51545,1.5156,852199999.0
2009-07-08 08:37:00,1.51565,1.51625,1.5156,1.516,929799998.0
2009-07-08 08:38:00,1.516,1.51615,1.5157,1.5161,709450001.0
2009-07-08 08:39:00,1.516,1.5161,1.5157,1.51585,476600000.0
2009-07-08 08:40:00,1.51585,1.5162,1.51585,1.51585,624400006.0
2009-07-08 08:41:00,1.5159,1.51615,1.5158,1.51595,769000000.0
2009-07-08 08:42:00,1.5157,1.5162,1.5157,1.5158,570200000.0
2009-07-08 08:43:00,1.5158,1.516,1.51565,1.51585,724200001.0
2009-07-08 08:44:00,1.51585,1.5161,1.5154,1.51605,746200002.0
2009-07-08 08:45:00,1.516,1.5162,1.51595,1.5162,598400000.0
2009-07-08 08:46:00,1.5162,1.5164,1.5161,1.51615,701600000.0
2009-07-08 08:47:00,1.5163,1.5164,1.51615,1.51625,900800000.0
2009-07-08 08:48:00,1.51615,1.51625,1.516,1.5161,585400000.0
2009-07-08 08:49:00,1.5162,1.5163,1.5161,1.5162,463600001.0
2009-07-08 08:50:00,1.5162,1.51635,1.51605,1.5163,491999999.0
2009-07-08 08:51:00,1.51625,1.5165,1.5162,1.5165,658400000.0
2009-07-08 08:52:00,1.51645,1.51695,1.51645,1.5168,844800001.0
2009-07-08 08:53:00,1.51665,1.51665,1.5165,1.51665,761799999.0
2009-07-08 08:54:00,1.51665,1.5167,1.5164,1.51655,724800000.0
2009-07-08 08:55:00,1.51655,1.51675,1.51645,1.5165,912200000.0
2009-07-08 08:56:00,1.51655,1.51655,1.5164,1.5164,706600000.0
2009-07-08 08:57:00,1.51645,1.5165,1.5163,1.5164,60600000.0
2009-07-08 08:58:00,1.5164,1.5165,1.51615,1.5162,500800001.0
2009-07-08 08:59:00,1.5162,1.5164,1.51615,1.5164,891599999.0
2009-07-08 09:00:00,1.51635,1.51645,1.5163,1.51635,712400001.0
2009-07-08 09:01:00,1.51625,1.51645,1.5162,1.5164,915200002.0
2009-07-08 09:02:00,1.51635,1.5167,1.5163,1.5166,699400001.0
2009-07-08 09:03:00,1.5166,1.5167,1.51645,1.5165,990799998.0
2009-07-08 09:04:00,1.5165,1.51665,1.5164,1.5164,689800000.0
2009-07-08 09:05:00,1.51645,1.51665,1.5164,1.51645,723999998.0
2009-07-08 09:06:00,1.51645,1.51655,1.5164,1.5164,368799999.0
2009-07-08 09:07:00,1.5164,1.51655,1.5163,1.51635,797000000.0
2009-07-08 09:08:00,1.51635,1.5167,1.5162,1.51665,837999999.0
2009-07-08 09:09:00,1.5166,1.5167,1.51655,1.51665,675400000.0
2009-07-08 09:10:00,1.5166,1.5168,1.5165,1.51665,902800002.0
2009-07-08 09:11:00,1.5167,1.51675,1.5166,1.5167,560600001.0
2009-07-08 09:12:00,1.5167,1.5168,1.51665,1.51675,618000001.0
2009-07-08 09:13:00,1.51675,1.51685,1.5166,1.5168,419200000.0
2009-07-08 09:14:00,1.51685,1.5169,1.5166,1.5168,641199999.0
2009-07-08 09:15:00,1.5168,1.5169,1.51655,1.51655,689800001.0
2009-07-08 09:16:00,1.51655,1.5167,1.5165,1.5167,488799998.0
2009-07-08 09:17:00,1.5167,1.51675,1.5166,1.51665,559400001.0
2009-07-08 09:18:00,1.5167,1.51675,1.5166,1.5166,462400000.0
2009-07-08 09:19:00,1.5167,1.5167,1.5166,1.5166,177599999.0
2009-07-08 09:20:00,1.5166,1.51665,1.5166,1.5166,610799999.0
2009-07-08 09:21:00,1.5166,1.51665,1.5166,1.51665,413200000.0
2009-07-08 09:22:00,1.51665,1.5167,1.51655,1.5167,287600001.0
2009-07-08 09:23:00,1.5167,1.51675,1.5166,1.51675,323900000.0
2009-07-08 09:24:00,1.51675,1.51675,1.51635,1.51635,791000000.0
2009-07-08 09:25:00,1.51625,1.5164,1.5162,1.5163,488800001.0
2009-07-08 09:26:00,1.5163,1.5165,1.5163,1.5164,237400002.0
2009-07-08 09:27:00,1.5164,1.51645,1.5163,1.5163,344200000.0
2009-07-08 09:28:00,1.5163,1.51645,1.5163,1.5164,454600000.0
2009-07-08 09:29:00,1.5164,1.5164,1.51625,1.51625,1041800000.0
2009-07-08 09:30:00,1.51625,1.51645,1.51595,1.51625,760000001.0
2009-07-08 09:31:00,1.5163,1.51645,1.51625,1.5164,451599999.0
2009-07-08 09:32:00,1.51645,1.5165,1.5164,1.5165,722600000.0
2009-07-08 09:33:00,1.5165,1.5165,1.51535,1.5157,748400001.0
2009-07-08 09:34:00,1.5157,1.5161,1.51545,1.51605,607000000.0
2009-07-08 09:35:00,1.516,1.5163,1.51595,1.5161,358599999.0
2009-07-08 09:36:00,1.51615,1.5162,1.51535,1.51555,483000000.0
2009-07-08 09:37:00,1.5155,1.5156,1.5152,1.5153,633399996.0
2009-07-08 09:38:00,1.5153,1.5153,1.51505,1.51505,477000000.0
2009-07-08 09:39:00,1.51505,1.51545,1.51505,1.51525,594799998.0
2009-07-08 09:40:00,1.51525,1.5153,1.51495,1.51515,577999999.0
2009-07-08 09:41:00,1.51515,1.51525,1.51505,1.51525,556000001.0
2009-07-08 09:42:00,1.5153,1.5155,1.51505,1.5151,357600000.0
2009-07-08 09:43:00,1.5151,1.5153,1.51505,1.5153,475600000.0
2009-07-08 09:44:00,1.5153,1.5153,1.5152,1.5152,78200000.0
2009-07-08 09:45:00,1.5152,1.51525,1.51515,1.5152,170400000.0
2009-07-08 09:46:00,1.5152,1.5152,1.51505,1.5151,485600000.0
2009-07-08 09:47:00,1.5151,1.5153,1.51505,1.5152,411800000.0
2009-07-08 09:48:00,1.5152,1.51525,1.5151,1.5151,487200000.0
2009-07-08 09:49:00,1.5151,1.5152,1.5151,1.51515,184200000.0
2009-07-08 09:50:00,1.51515,1.51525,1.51515,1.5152,224000000.0
2009-07-08 09:51:00,1.51525,1.51535,1.5151,1.51515,694600000.0
2009-07-08 09:52:00,1.51515,1.51525,1.51495,1.51505,1057199998.0
2009-07-08 09:53:00,1.51495,1.5152,1.51495,1.51515,356200000.0
2009-07-08 09:54:00,1.5151,1.51515,1.515,1.515,502400000.0
2009-07-08 09:55:00,1.515,1.5152,1.515,1.5152,447199999.0
2009-07-08 09:56:00,1.5152,1.5153,1.51465,1.5147,921299998.0
2009-07-08 09:57:00,1.5147,1.5151,1.51465,1.51495,838400000.0
2009-07-08 09:58:00,1.51495,1.51525,1.5149,1.51515,860399998.0
2009-07-08 09:59:00,1.5151,1.51535,1.515,1.5152,661600000.0
2009-07-08 10:00:00,1.51525,1.51525,1.51485,1.515,808400000.0
2009-07-08 10:01:00,1.515,1.5151,1.51485,1.515,451000001.0
2009-07-08 10:02:00,1.515,1.5151,1.51485,1.51495,440800004.0
2009-07-08 10:03:00,1.51495,1.51515,1.5148,1.5151,491900003.0
2009-07-08 10:04:00,1.5151,1.51515,1.51495,1.515,162600001.0
2009-07-08 10:05:00,1.51505,1.51515,1.5149,1.51505,396000000.0
2009-07-08 10:06:00,1.51505,1.5152,1.51495,1.51505,480800000.0
2009-07-08 10:07:00,1.51505,1.5151,1.5148,1.51485,597800001.0
2009-07-08 10:08:00,1.5148,1.51505,1.5148,1.5149,473600000.0
2009-07-08 10:09:00,1.5149,1.51515,1.5148,1.51485,492400000.0
2009-07-08 10:10:00,1.5148,1.5151,1.5148,1.5149,406200000.0
2009-07-08 10:11:00,1.51505,1.5151,1.5149,1.51505,395600000.0
2009-07-08 10:12:00,1.5151,1.5151,1.5148,1.51495,744099997.0
2009-07-08 10:13:00,1.51495,1.51515,1.5146,1.5149,563400001.0
2009-07-08 10:14:00,1.5149,1.515,1.5149,1.5149,474200000.0
2009-07-08 10:15:00,1.5149,1.515,1.51475,1.5149,417799999.0
2009-07-08 10:16:00,1.5149,1.51515,1.5149,1.51505,490400000.0
2009-07-08 10:17:00,1.51505,1.51515,1.51505,1.51505,271599999.0
2009-07-08 10:18:00,1.51505,1.5151,1.5148,1.515,369200000.0
2009-07-08 10:19:00,1.515,1.51515,1.5149,1.51505,709400000.0
2009-07-08 10:20:00,1.51505,1.5151,1.515,1.515,474199997.0
2009-07-08 10:21:00,1.515,1.51515,1.51495,1.5151,468799998.0
2009-07-08 10:22:00,1.5151,1.51515,1.515,1.5151,473600001.0
2009-07-08 10:23:00,1.5151,1.5151,1.515,1.5151,376200000.0
2009-07-08 10:24:00,1.5151,1.5152,1.5151,1.5152,402800000.0
2009-07-08 10:25:00,1.5152,1.51525,1.51505,1.51515,609800000.0
2009-07-08 10:26:00,1.5151,1.51515,1.5149,1.515,800100000.0
2009-07-08 10:27:00,1.515,1.51525,1.515,1.515,505500003.0
2009-07-08 10:28:00,1.515,1.51515,1.5149,1.51505,470000000.0
2009-07-08 10:29:00,1.51505,1.51515,1.51505,1.5151,384600000.0
2009-07-08 10:30:00,1.5151,1.5152,1.51505,1.51505,527400000.0
2009-07-08 10:31:00,1.5151,1.5152,1.515,1.5151,494800000.0
2009-07-08 10:32:00,1.51515,1.5153,1.5151,1.51525,777000000.0
2009-07-08 10:33:00,1.51525,1.51535,1.5152,1.5153,791000005.0
2009-07-08 10:34:00,1.51535,1.5154,1.5152,1.5153,595800000.0
2009-07-08 10:35:00,1.5153,1.51545,1.51525,1.51535,999400005.0
2009-07-08 10:36:00,1.51535,1.51545,1.5153,1.51535,896599999.0
2009-07-08 10:37:00,1.5154,1.51545,1.51535,1.5154,742600001.0
2009-07-08 10:38:00,1.5154,1.5157,1.51535,1.51565,624199999.0
2009-07-08 10:39:00,1.51565,1.51575,1.51565,1.51575,760999999.0
2009-07-08 10:40:00,1.51575,1.5161,1.51575,1.51605,837800001.0
2009-07-08 10:41:00,1.516,1.516,1.51575,1.5159,466000000.0
2009-07-08 10:42:00,1.5159,1.5159,1.5157,1.51575,342399997.0
2009-07-08 10:43:00,1.5158,1.5162,1.5157,1.51605,709999999.0
2009-07-08 10:44:00,1.51605,1.5162,1.5159,1.5161,594800001.0
2009-07-08 10:45:00,1.51615,1.51615,1.516,1.5161,332000000.0
2009-07-08 10:46:00,1.51615,1.5162,1.51595,1.51595,593799992.0
2009-07-08 10:47:00,1.51595,1.516,1.51595,1.51595,293600000.0
2009-07-08 10:48:00,1.51595,1.5161,1.5159,1.5159,618200000.0
2009-07-08 10:49:00,1.5159,1.5159,1.51575,1.51575,511400000.0
2009-07-08 10:50:00,1.51575,1.5158,1.51575,1.5158,237400000.0
2009-07-08 10:51:00,1.51575,1.5159,1.51575,1.51575,323800000.0
2009-07-08 10:52:00,1.51575,1.51595,1.51575,1.5158,753600000.0
2009-07-08 10:53:00,1.5158,1.516,1.5158,1.5158,635000000.0
2009-07-08 10:54:00,1.5158,1.5158,1.51565,1.51575,798199996.0
2009-07-08 10:55:00,1.5158,1.5159,1.5157,1.51575,249000000.0
2009-07-08 10:56:00,1.51575,1.51595,1.5157,1.51585,878000000.0
2009-07-08 10:57:00,1.5158,1.51605,1.51575,1.5159,1137100002.0
2009-07-08 10:58:00,1.51605,1.51625,1.5159,1.5162,384000001.0
2009-07-08 10:59:00,1.5162,1.5165,1.5162,1.5165,482800000.0
2009-07-08 11:00:00,1.51655,1.51665,1.51635,1.51645,983599999.0
2009-07-08 11:01:00,1.51645,1.51655,1.5164,1.51645,1229600001.0
2009-07-08 11:02:00,1.51645,1.5165,1.5164,1.5164,570599998.0
2009-07-08 11:03:00,1.5164,1.5166,1.5164,1.51645,349800001.0
2009-07-08 11:04:00,1.5165,1.5166,1.51645,1.51645,634400000.0
2009-07-08 11:05:00,1.51645,1.5167,1.51635,1.5165,933200000.0
2009-07-08 11:06:00,1.5164,1.51665,1.5164,1.51665,482200000.0
2009-07-08 11:07:00,1.5166,1.51665,1.5164,1.51645,469600000.0
2009-07-08 11:08:00,1.51645,1.51655,1.5163,1.5163,374100001.0
2009-07-08 11:09:00,1.5164,1.5164,1.5163,1.5164,730000000.0
2009-07-08 11:10:00,1.5164,1.5166,1.51615,1.5166,851600000.0
2009-07-08 11:11:00,1.5166,1.51665,1.5165,1.5166,561600001.0
2009-07-08 11:12:00,1.51665,1.51665,1.5165,1.51655,384600000.0
2009-07-08 11:13:00,1.51655,1.51665,1.5165,1.5165,599400002.0
2009-07-08 11:14:00,1.51655,1.51675,1.5165,1.5167,495600000.0
2009-07-08 11:15:00,1.5167,1.5167,1.5165,1.5165,603200002.0
2009-07-08 11:16:00,1.5165,1.5166,1.5165,1.5166,141600001.0
2009-07-08 11:17:00,1.5166,1.5166,1.51635,1.5164,433199999.0
2009-07-08 11:18:00,1.5164,1.51655,1.51635,1.5165,380800000.0
2009-07-08 11:19:00,1.5165,1.51665,1.5165,1.51655,650800000.0
2009-07-08 11:20:00,1.5165,1.5165,1.51625,1.51645,731400004.0
2009-07-08 11:21:00,1.5165,1.51655,1.5164,1.51655,601200008.0
2009-07-08 11:22:00,1.51655,1.5168,1.5165,1.51675,365199999.0
2009-07-08 11:23:00,1.5168,1.5168,1.5166,1.5167,170200000.0
2009-07-08 11:24:00,1.5167,1.51675,1.5166,1.51675,506400003.0
2009-07-08 11:25:00,1.51675,1.5168,1.51655,1.5166,558600000.0
2009-07-08 11:26:00,1.5166,1.51675,1.51645,1.5165,1023399997.0
2009-07-08 11:27:00,1.5166,1.5167,1.5165,1.5165,787399998.0
2009-07-08 11:28:00,1.5165,1.5166,1.51645,1.51655,294200000.0
2009-07-08 11:29:00,1.51655,1.5166,1.51655,1.51655,230600000.0
2009-07-08 11:30:00,1.51655,1.5166,1.51655,1.51655,231200000.0
2009-07-08 11:31:00,1.51655,1.51665,1.51655,1.5166,322800000.0
2009-07-08 11:32:00,1.5166,1.5167,1.5166,1.51665,295800000.0
2009-07-08 11:33:00,1.51665,1.5167,1.5166,1.51665,397599999.0
2009-07-08 11:34:00,1.51665,1.5167,1.5166,1.51665,362600000.0
2009-07-08 11:35:00,1.51665,1.5167,1.51665,1.51665,201600000.0
2009-07-08 11:36:00,1.51665,1.5167,1.51665,1.5167,148799998.0
2009-07-08 11:37:00,1.5167,1.5169,1.51665,1.5168,278200001.0
2009-07-08 11:38:00,1.5168,1.51685,1.51675,1.5168,303400000.0
2009-07-08 11:39:00,1.5168,1.5168,1.5168,1.5168,172000000.0
2009-07-08 11:40:00,1.5168,1.5168,1.5168,1.5168,45000000.0
2009-07-08 11:41:00,1.5168,1.51705,1.5168,1.517,443000001.0
2009-07-08 11:42:00,1.51695,1.51705,1.5168,1.51685,466799999.0
2009-07-08 11:43:00,1.5169,1.51705,1.51685,1.51695,661200000.0
2009-07-08 11:44:00,1.517,1.51705,1.51685,1.51685,370000002.0
2009-07-08 11:45:00,1.51685,1.517,1.5168,1.51685,435000000.0
2009-07-08 11:46:00,1.5168,1.517,1.5168,1.51695,716800001.0
2009-07-08 11:47:00,1.5169,1.5169,1.5168,1.5168,784200000.0
2009-07-08 11:48:00,1.51685,1.517,1.5168,1.51685,665600000.0
2009-07-08 11:49:00,1.5168,1.5169,1.5168,1.5168,968599999.0
2009-07-08 11:50:00,1.5168,1.51685,1.5166,1.5166,443199998.0
2009-07-08 11:51:00,1.5166,1.5167,1.51655,1.5166,568800000.0
2009-07-08 11:52:00,1.5166,1.51665,1.5165,1.5165,453200000.0
2009-07-08 11:53:00,1.5165,1.51655,1.5165,1.5165,614399999.0
2009-07-08 11:54:00,1.51655,1.5166,1.51625,1.51635,670000004.0
2009-07-08 11:55:00,1.51635,1.5167,1.51635,1.5167,258599999.0
2009-07-08 11:56:00,1.5166,1.5166,1.5164,1.5165,318800000.0
2009-07-08 11:57:00,1.5166,1.51665,1.51645,1.5166,293600000.0
2009-07-08 11:58:00,1.5166,1.51665,1.5164,1.51655,274799998.0
2009-07-08 11:59:00,1.5165,1.51675,1.5165,1.51665,646599998.0
2009-07-08 12:00:00,1.51665,1.5168,1.5165,1.5166,682399999.0
2009-07-08 12:01:00,1.51665,1.5168,1.5165,1.5165,748600001.0
2009-07-08 12:02:00,1.5165,1.51665,1.5157,1.51615,689400000.0
2009-07-08 12:03:00,1.51615,1.51645,1.51605,1.51635,698200000.0
2009-07-08 12:04:00,1.5162,1.51635,1.5156,1.5161,672200001.0
2009-07-08 12:05:00,1.516,1.5161,1.51575,1.5158,761500000.0
2009-07-08 12:06:00,1.5158,1.5159,1.5158,1.5158,460400002.0
2009-07-08 12:07:00,1.5159,1.51595,1.5159,1.5159,299600001.0
2009-07-08 12:08:00,1.5159,1.516,1.51575,1.5159,364400001.0
2009-07-08 12:09:00,1.5159,1.5159,1.5158,1.5159,331400000.0
2009-07-08 12:10:00,1.5159,1.51595,1.5158,1.5159,684000000.0
2009-07-08 12:11:00,1.51595,1.5162,1.51585,1.51595,354600001.0
2009-07-08 12:12:00,1.51595,1.5164,1.5159,1.5161,842400000.0
2009-07-08 12:13:00,1.51615,1.5163,1.51605,1.51615,506200000.0
2009-07-08 12:14:00,1.5162,1.51635,1.5161,1.5161,633600001.0
2009-07-08 12:15:00,1.5161,1.51635,1.5161,1.5162,715399998.0
2009-07-08 12:16:00,1.5162,1.51625,1.5161,1.5162,365199996.0
2009-07-08 12:17:00,1.5162,1.51625,1.5161,1.51625,649800003.0
2009-07-08 12:18:00,1.5162,1.51625,1.5161,1.5162,556200001.0
2009-07-08 12:19:00,1.5162,1.5163,1.5161,1.5163,203200000.0
2009-07-08 12:20:00,1.5163,1.51645,1.5163,1.5163,514800000.0
2009-07-08 12:21:00,1.5163,1.51635,1.5163,1.5163,424600000.0
2009-07-08 12:22:00,1.5163,1.51635,1.51615,1.5162,594600001.0
2009-07-08 12:23:00,1.5162,1.51635,1.5161,1.5162,877599998.0
2009-07-08 12:24:00,1.5162,1.5162,1.51605,1.5161,395800002.0
2009-07-08 12:25:00,1.5161,1.51615,1.5159,1.516,453200000.0
2009-07-08 12:26:00,1.516,1.5161,1.5159,1.516,449200000.0
2009-07-08 12:27:00,1.516,1.516,1.5159,1.5159,231400000.0
2009-07-08 12:28:00,1.5159,1.5162,1.5159,1.516,342400000.0
2009-07-08 12:29:00,1.51595,1.516,1.51595,1.516,225999999.0
2009-07-08 12:30:00,1.51595,1.5161,1.51595,1.5161,322399997.0
2009-07-08 12:31:00,1.5161,1.5164,1.5161,1.5163,557799999.0
2009-07-08 12:32:00,1.5163,1.5163,1.5163,1.5163,41400000.0
2009-07-08 12:33:00,1.5163,1.5163,1.51615,1.5162,378000000.0
2009-07-08 12:34:00,1.5162,1.5162,1.5161,1.51615,328799999.0
2009-07-08 12:35:00,1.5162,1.5163,1.5161,1.5161,602400005.0
2009-07-08 12:36:00,1.5161,1.5162,1.5161,1.5161,538000003.0
2009-07-08 12:37:00,1.5161,1.51615,1.5161,1.51615,424200000.0
2009-07-08 12:38:00,1.5162,1.51625,1.5161,1.51625,397799999.0
2009-07-08 12:39:00,1.5162,1.51625,1.5161,1.51615,405199999.0
2009-07-08 12:40:00,1.51615,1.5162,1.51615,1.51615,81400000.0
2009-07-08 12:41:00,1.51615,1.5162,1.5159,1.51595,372400000.0
2009-07-08 12:42:00,1.51595,1.5161,1.51585,1.51595,486400000.0
2009-07-08 12:43:00,1.516,1.5161,1.5159,1.516,396400001.0
2009-07-08 12:44:00,1.516,1.5162,1.51595,1.5162,321200000.0
2009-07-08 12:45:00,1.5162,1.51635,1.5161,1.5162,700600000.0
2009-07-08 12:46:00,1.51625,1.51635,1.5161,1.5163,522400002.0
2009-07-08 12:47:00,1.51625,1.5164,1.51615,1.51625,973200000.0
2009-07-08 12:48:00,1.5163,1.51635,1.5161,1.5163,682400003.0
2009-07-08 12:49:00,1.5163,1.51645,1.51625,1.51635,776999999.0
2009-07-08 12:50:00,1.51635,1.5166,1.51635,1.5166,344599995.0
2009-07-08 12:51:00,1.5166,1.517,1.5166,1.5168,622799995.0
2009-07-08 12:52:00,1.51685,1.51685,1.51635,1.5164,476999999.0
2009-07-08 12:53:00,1.51635,1.5168,1.51635,1.51665,272200000.0
2009-07-08 12:54:00,1.51665,1.51675,1.5166,1.51675,187600001.0
2009-07-08 12:55:00,1.5168,1.5168,1.51665,1.51665,155400000.0
2009-07-08 12:56:00,1.51665,1.5168,1.5164,1.51665,463600001.0
2009-07-08 12:57:00,1.51675,1.51675,1.5162,1.51625,426600002.0
2009-07-08 12:58:00,1.51625,1.5165,1.51625,1.51645,574399998.0
2009-07-08 12:59:00,1.51645,1.51655,1.51635,1.5165,416599995.0
2009-07-08 13:00:00,1.51655,1.5168,1.5165,1.51665,400400000.0
2009-07-08 13:01:00,1.5166,1.5167,1.51655,1.5166,290900000.0
2009-07-08 13:02:00,1.5166,1.51665,1.51655,1.51655,550400002.0
2009-07-08 13:03:00,1.5166,1.51665,1.51655,1.5166,437800004.0
2009-07-08 13:04:00,1.5166,1.51665,1.51655,1.5166,171999997.0
2009-07-08 13:05:00,1.5166,1.51675,1.5166,1.51665,601999999.0
2009-07-08 13:06:00,1.51665,1.5167,1.51665,1.51665,477400002.0
2009-07-08 13:07:00,1.51665,1.51665,1.51645,1.51645,296400000.0
2009-07-08 13:08:00,1.51645,1.5165,1.51635,1.51645,320800001.0
2009-07-08 13:09:00,1.51645,1.5165,1.5164,1.5164,273200000.0
2009-07-08 13:10:00,1.5164,1.5165,1.51635,1.5164,532800003.0
2009-07-08 13:11:00,1.5164,1.51645,1.5163,1.51635,422000000.0
2009-07-08 13:12:00,1.51635,1.5166,1.51635,1.5165,208000000.0
2009-07-08 13:13:00,1.5165,1.5166,1.5165,1.5165,176000000.0
2009-07-08 13:14:00,1.5165,1.5165,1.5164,1.5164,414200000.0
2009-07-08 13:15:00,1.5164,1.5165,1.5163,1.51635,369800000.0
2009-07-08 13:16:00,1.5164,1.5166,1.5162,1.5162,590799999.0
2009-07-08 13:17:00,1.51625,1.51635,1.5162,1.51625,523000000.0
2009-07-08 13:18:00,1.5163,1.51635,1.5162,1.5163,379600003.0
2009-07-08 13:19:00,1.5163,1.5164,1.5162,1.51635,187000000.0
2009-07-08 13:20:00,1.5164,1.5164,1.5163,1.5163,116800000.0
2009-07-08 13:21:00,1.5163,1.5163,1.5162,1.51625,375400000.0
2009-07-08 13:22:00,1.51625,1.51635,1.5162,1.5162,373200000.0
2009-07-08 13:23:00,1.5162,1.51625,1.51615,1.5162,391000000.0
2009-07-08 13:24:00,1.5162,1.5162,1.516,1.516,390600000.0
2009-07-08 13:25:00,1.5159,1.51605,1.5159,1.5159,490800000.0
2009-07-08 13:26:00,1.5159,1.516,1.5158,1.516,252599999.0
2009-07-08 13:27:00,1.51605,1.51605,1.51595,1.516,449000000.0
2009-07-08 13:28:00,1.516,1.516,1.5158,1.5159,317600000.0
2009-07-08 13:29:00,1.51595,1.5163,1.51595,1.51625,155800000.0
2009-07-08 13:30:00,1.51625,1.51625,1.5161,1.51615,386600000.0
2009-07-08 13:31:00,1.5162,1.51625,1.51605,1.51605,521600000.0
2009-07-08 13:32:00,1.51605,1.51605,1.5158,1.516,703599999.0
2009-07-08 13:33:00,1.51585,1.51595,1.5158,1.5159,326400000.0
2009-07-08 13:34:00,1.5159,1.5159,1.51565,1.5157,594000000.0
2009-07-08 13:35:00,1.5157,1.516,1.51565,1.5159,380800000.0
2009-07-08 13:36:00,1.5159,1.5159,1.51545,1.5156,519200000.0
2009-07-08 13:37:00,1.5156,1.5156,1.5153,1.5153,350600000.0
2009-07-08 13:38:00,1.51535,1.5154,1.51525,1.5153,709499999.0
2009-07-08 13:39:00,1.5152,1.5156,1.5152,1.51555,505400000.0
2009-07-08 13:40:00,1.51555,1.51565,1.5153,1.51565,423400000.0
2009-07-08 13:41:00,1.5156,1.51575,1.5155,1.5156,456200001.0
2009-07-08 13:42:00,1.51555,1.51555,1.5152,1.51535,270699999.0
2009-07-08 13:43:00,1.5153,1.5154,1.5152,1.5154,416600000.0
2009-07-08 13:44:00,1.5154,1.5155,1.5153,1.5154,243800000.0
2009-07-08 13:45:00,1.5154,1.51575,1.5153,1.51545,441699997.0
2009-07-08 13:46:00,1.51565,1.51565,1.5154,1.51565,295000000.0
2009-07-08 13:47:00,1.51565,1.51585,1.5156,1.5157,778799999.0
2009-07-08 13:48:00,1.5157,1.516,1.5157,1.51585,406800000.0
2009-07-08 13:49:00,1.516,1.51605,1.51585,1.516,642000000.0
2009-07-08 13:50:00,1.516,1.51605,1.5159,1.516,583000000.0
2009-07-08 13:51:00,1.516,1.516,1.51595,1.516,193000000.0
2009-07-08 13:52:00,1.516,1.5163,1.516,1.5162,518000000.0
2009-07-08 13:53:00,1.5162,1.51625,1.51605,1.51615,443000000.0
2009-07-08 13:54:00,1.5161,1.5162,1.5161,1.5162,224200000.0
2009-07-08 13:55:00,1.5162,1.51635,1.5162,1.5162,366200000.0
2009-07-08 13:56:00,1.5162,1.5163,1.5162,1.51625,306400000.0
2009-07-08 13:57:00,1.51625,1.51625,1.51625,1.51625,115200000.0
2009-07-08 13:58:00,1.51625,1.5163,1.51615,1.5163,131700000.0
2009-07-08 13:59:00,1.51635,1.5165,1.5163,1.5164,204000000.0
2009-07-08 14:00:00,1.5163,1.51635,1.5161,1.51615,224200000.0
2009-07-08 14:01:00,1.5161,1.5162,1.51575,1.5158,795000001.0
2009-07-08 14:02:00,1.5159,1.516,1.5158,1.51595,822400000.0
2009-07-08 14:03:00,1.51595,1.51595,1.51575,1.51585,553200000.0
2009-07-08 14:04:00,1.5159,1.51605,1.5159,1.5159,90400001.0
2009-07-08 14:05:00,1.51595,1.51615,1.5159,1.51615,166800000.0
2009-07-08 14:06:00,1.51615,1.51615,1.5159,1.5159,290200000.0
2009-07-08 14:07:00,1.5159,1.51595,1.5158,1.51585,491200000.0
2009-07-08 14:08:00,1.5159,1.5161,1.51585,1.516,264000000.0
2009-07-08 14:09:00,1.516,1.51605,1.51595,1.516,580800000.0
2009-07-08 14:10:00,1.51595,1.516,1.5157,1.5158,588000000.0
2009-07-08 14:11:00,1.5158,1.5158,1.5157,1.5157,626400002.0
2009-07-08 14:12:00,1.51575,1.5159,1.5157,1.5159,136799999.0
2009-07-08 14:13:00,1.5159,1.51605,1.5158,1.51595,702700002.0
2009-07-08 14:14:00,1.51595,1.51625,1.51595,1.51615,512800000.0
2009-07-08 14:15:00,1.5162,1.51625,1.516,1.51615,606799999.0
2009-07-08 14:16:00,1.51615,1.5162,1.51605,1.51615,450999995.0
2009-07-08 14:17:00,1.5162,1.5163,1.51595,1.516,554600000.0
2009-07-08 14:18:00,1.516,1.51625,1.516,1.51625,448200000.0
2009-07-08 14:19:00,1.51625,1.5163,1.51605,1.51605,124600000.0
2009-07-08 14:20:00,1.51605,1.51605,1.51585,1.516,376400000.0
2009-07-08 14:21:00,1.516,1.5161,1.5159,1.516,251800001.0
2009-07-08 14:22:00,1.516,1.51615,1.516,1.5161,278000000.0
2009-07-08 14:23:00,1.5161,1.5163,1.51605,1.51615,832600000.0
2009-07-08 14:24:00,1.51615,1.5162,1.51605,1.5161,718999998.0
2009-07-08 14:25:00,1.5161,1.51625,1.5161,1.51615,599400000.0
2009-07-08 14:26:00,1.51615,1.5162,1.516,1.5162,745000000.0
2009-07-08 14:27:00,1.5162,1.5163,1.5161,1.51625,616600002.0
2009-07-08 14:28:00,1.5163,1.51635,1.51615,1.51625,902600000.0
2009-07-08 14:29:00,1.51625,1.5164,1.5162,1.51635,574000000.0
2009-07-08 14:30:00,1.5164,1.51645,1.5163,1.5163,774800000.0
2009-07-08 14:31:00,1.5163,1.51635,1.51625,1.5163,609999998.0
2009-07-08 14:32:00,1.5163,1.51645,1.51615,1.5162,1102399998.0
2009-07-08 14:33:00,1.5162,1.5163,1.51615,1.5163,548600000.0
2009-07-08 14:34:00,1.5163,1.51635,1.5162,1.5162,706000001.0
2009-07-08 14:35:00,1.5162,1.5163,1.5162,1.51625,481200000.0
2009-07-08 14:36:00,1.51625,1.51625,1.51605,1.5161,713399999.0
2009-07-08 14:37:00,1.5161,1.5162,1.5161,1.51615,475400000.0
2009-07-08 14:38:00,1.51615,1.5163,1.51615,1.5162,612400000.0
2009-07-08 14:39:00,1.5162,1.51625,1.5161,1.5161,601800000.0
2009-07-08 14:40:00,1.5161,1.51635,1.5161,1.51625,271600000.0
2009-07-08 14:41:00,1.51625,1.5165,1.51625,1.5164,803999998.0
2009-07-08 14:42:00,1.5164,1.5165,1.51635,1.51645,607200003.0
2009-07-08 14:43:00,1.5164,1.51655,1.5163,1.5164,405800000.0
2009-07-08 14:44:00,1.5164,1.5164,1.51615,1.51625,714000000.0
2009-07-08 14:45:00,1.5162,1.51635,1.51615,1.5163,538200001.0
2009-07-08 14:46:00,1.51635,1.5165,1.5163,1.5165,440999999.0
2009-07-08 14:47:00,1.5165,1.51665,1.51635,1.51645,533799999.0
2009-07-08 14:48:00,1.5164,1.5165,1.5164,1.5164,628000000.0
2009-07-08 14:49:00,1.5164,1.51645,1.51635,1.5164,552200000.0
2009-07-08 14:50:00,1.5164,1.5164,1.5162,1.5163,676000000.0
2009-07-08 14:51:00,1.51635,1.5166,1.5162,1.5166,777599999.0
2009-07-08 14:52:00,1.51655,1.5167,1.5165,1.51665,386200000.0
2009-07-08 14:53:00,1.5166,1.51665,1.5165,1.5165,486600001.0
2009-07-08 14:54:00,1.5165,1.51655,1.51605,1.5161,569700001.0
2009-07-08 14:55:00,1.51605,1.5163,1.51595,1.5162,890800003.0
2009-07-08 14:56:00,1.5161,1.5161,1.5158,1.516,1014200000.0
2009-07-08 14:57:00,1.516,1.51605,1.5159,1.51605,772600008.0
2009-07-08 14:58:00,1.51605,1.5161,1.51585,1.51585,612400001.0
2009-07-08 14:59:00,1.51585,1.51605,1.51585,1.5159,378800000.0
2009-07-08 15:00:00,1.51595,1.5163,1.5159,1.51605,789500005.0
2009-07-08 15:01:00,1.5161,1.51625,1.516,1.5161,769799998.0
2009-07-08 15:02:00,1.5161,1.51615,1.5153,1.5158,872000001.0
2009-07-08 15:03:00,1.51585,1.516,1.5158,1.516,500600002.0
2009-07-08 15:04:00,1.516,1.5161,1.51575,1.5159,905200000.0
2009-07-08 15:05:00,1.51585,1.5161,1.5158,1.516,929399998.0
2009-07-08 15:06:00,1.516,1.516,1.51585,1.5159,859799996.0
2009-07-08 15:07:00,1.5159,1.5161,1.51585,1.51605,1247100003.0
2009-07-08 15:08:00,1.51595,1.5162,1.5159,1.516,721900000.0
2009-07-08 15:09:00,1.516,1.5161,1.5159,1.51605,439799997.0
2009-07-08 15:10:00,1.51605,1.5161,1.516,1.5161,284200002.0
2009-07-08 15:11:00,1.5161,1.5163,1.516,1.516,901600001.0
2009-07-08 15:12:00,1.516,1.5161,1.516,1.516,563799999.0
2009-07-08 15:13:00,1.516,1.5162,1.516,1.5161,555000000.0
2009-07-08 15:14:00,1.5161,1.51615,1.516,1.516,693600012.0
2009-07-08 15:15:00,1.516,1.5162,1.516,1.51615,508000000.0
2009-07-08 15:16:00,1.5162,1.51625,1.51595,1.5161,671200001.0
2009-07-08 15:17:00,1.5161,1.51625,1.51605,1.5162,802400010.0
2009-07-08 15:18:00,1.5162,1.5163,1.51615,1.5163,430000000.0
2009-07-08 15:19:00,1.51625,1.51635,1.51605,1.5162,1056700000.0
2009-07-08 15:20:00,1.5162,1.5164,1.5162,1.5163,646600003.0
2009-07-08 15:21:00,1.51635,1.51635,1.5159,1.5159,577600001.0
2009-07-08 15:22:00,1.516,1.516,1.5158,1.516,839400000.0
2009-07-08 15:23:00,1.516,1.5162,1.5159,1.5162,582600000.0
2009-07-08 15:24:00,1.51615,1.51625,1.516,1.516,760200001.0
2009-07-08 15:25:00,1.5161,1.51635,1.51605,1.5161,771399997.0
2009-07-08 15:26:00,1.5161,1.5162,1.5161,1.5161,537000000.0
2009-07-08 15:27:00,1.5161,1.51615,1.5161,1.51615,216600000.0
2009-07-08 15:28:00,1.51615,1.5162,1.51615,1.5162,67000000.0
2009-07-08 15:29:00,1.5162,1.5162,1.51615,1.5162,454000000.0
2009-07-08 15:30:00,1.5162,1.51635,1.51615,1.5162,590600000.0
2009-07-08 15:31:00,1.51615,1.5163,1.51615,1.5162,766600007.0
2009-07-08 15:32:00,1.5162,1.51635,1.51615,1.5163,869800006.0
2009-07-08 15:33:00,1.51625,1.5163,1.51615,1.51625,851200000.0
2009-07-08 15:34:00,1.51625,1.51625,1.5158,1.516,483600000.0
2009-07-08 15:35:00,1.516,1.5162,1.516,1.5161,674800000.0
2009-07-08 15:36:00,1.5161,1.51635,1.51595,1.51605,525200000.0
2009-07-08 15:37:00,1.51605,1.51605,1.5158,1.51595,766000000.0
2009-07-08 15:38:00,1.51595,1.51595,1.5156,1.5156,730400003.0
2009-07-08 15:39:00,1.5156,1.5157,1.5155,1.5156,769199999.0
2009-07-08 15:40:00,1.5156,1.5157,1.5155,1.51565,364000000.0
2009-07-08 15:41:00,1.5157,1.5157,1.5156,1.5157,387799999.0
2009-07-08 15:42:00,1.5157,1.5158,1.5156,1.5157,917599998.0
2009-07-08 15:43:00,1.5157,1.5157,1.51545,1.5156,752400005.0
2009-07-08 15:44:00,1.5156,1.51575,1.5156,1.5156,534800000.0
2009-07-08 15:45:00,1.5156,1.51585,1.5156,1.51575,846400000.0
2009-07-08 15:46:00,1.5158,1.5159,1.51565,1.51565,764399998.0
2009-07-08 15:47:00,1.51565,1.5158,1.5156,1.51565,675199998.0
2009-07-08 15:48:00,1.51565,1.5157,1.5156,1.5156,688599996.0
2009-07-08 15:49:00,1.5156,1.51565,1.5156,1.5156,552000000.0
2009-07-08 15:50:00,1.5156,1.51565,1.5156,1.5156,466000000.0
2009-07-08 15:51:00,1.5156,1.51575,1.5156,1.5156,475999999.0
2009-07-08 15:52:00,1.5156,1.5156,1.5153,1.5153,514600000.0
2009-07-08 15:53:00,1.51535,1.51535,1.5153,1.51535,530200000.0
2009-07-08 15:54:00,1.51535,1.5154,1.51535,1.51535,543000000.0
2009-07-08 15:55:00,1.51535,1.5154,1.5153,1.5153,667400000.0
2009-07-08 15:56:00,1.5153,1.51545,1.5153,1.5154,334200000.0
2009-07-08 15:57:00,1.5154,1.5155,1.5153,1.5153,549000000.0
2009-07-08 15:58:00,1.5153,1.51535,1.5153,1.5153,372399999.0
2009-07-08 15:59:00,1.5153,1.51555,1.5153,1.51545,312200000.0
2009-07-08 16:00:00,1.5154,1.5155,1.5153,1.5154,1194600000.0
2009-07-08 16:01:00,1.5154,1.51555,1.5154,1.51555,361199999.0
2009-07-08 16:02:00,1.51555,1.51565,1.51545,1.5156,362600000.0
2009-07-08 16:03:00,1.5156,1.5157,1.5156,1.5157,112200000.0
2009-07-08 16:04:00,1.5157,1.51575,1.5156,1.51565,730799995.0
2009-07-08 16:05:00,1.5156,1.51565,1.5155,1.5156,925399999.0
2009-07-08 16:06:00,1.5156,1.51575,1.5155,1.51575,1209199996.0
2009-07-08 16:07:00,1.51575,1.51585,1.5157,1.51575,641399997.0
2009-07-08 16:08:00,1.5158,1.5158,1.5156,1.51565,602800000.0
2009-07-08 16:09:00,1.51565,1.5158,1.51565,1.5158,955800003.0
2009-07-08 16:10:00,1.5158,1.5159,1.51575,1.5159,468000000.0
2009-07-08 16:11:00,1.51585,1.5159,1.5156,1.5156,609199997.0
2009-07-08 16:12:00,1.5156,1.51595,1.5156,1.5158,766599997.0
2009-07-08 16:13:00,1.5158,1.51585,1.51575,1.5158,644199995.0
2009-07-08 16:14:00,1.5158,1.51585,1.5156,1.5157,800799999.0
2009-07-08 16:15:00,1.51565,1.5157,1.51555,1.5157,265399999.0
2009-07-08 16:16:00,1.51575,1.5158,1.5157,1.5157,904999999.0
2009-07-08 16:17:00,1.5157,1.5159,1.5157,1.51575,556599995.0
2009-07-08 16:18:00,1.51575,1.5158,1.51565,1.5157,284600000.0
2009-07-08 16:19:00,1.51575,1.51575,1.5156,1.5156,629399999.0
2009-07-08 16:20:00,1.5156,1.5158,1.5156,1.5157,256799999.0
2009-07-08 16:21:00,1.5157,1.5158,1.5156,1.51565,594000004.0
2009-07-08 16:22:00,1.51565,1.5158,1.5156,1.5156,468200001.0
2009-07-08 16:23:00,1.5156,1.5158,1.5156,1.5157,512000000.0
2009-07-08 16:24:00,1.5157,1.5158,1.51565,1.5157,330200000.0
2009-07-08 16:25:00,1.5157,1.51585,1.5157,1.5158,482800000.0
2009-07-08 16:26:00,1.5158,1.5158,1.5156,1.5157,662000000.0
2009-07-08 16:27:00,1.51565,1.5157,1.51555,1.51565,349600000.0
2009-07-08 16:28:00,1.51565,1.5158,1.5156,1.5157,707600002.0
2009-07-08 16:29:00,1.51565,1.5157,1.5156,1.5156,628999999.0
2009-07-08 16:30:00,1.5156,1.5157,1.51555,1.5156,571399997.0
2009-07-08 16:31:00,1.5156,1.51575,1.51555,1.5156,766999995.0
2009-07-08 16:32:00,1.51565,1.5157,1.51555,1.5156,337500000.0
2009-07-08 16:33:00,1.5156,1.51565,1.5155,1.5156,323400000.0
2009-07-08 16:34:00,1.51555,1.51565,1.5155,1.51555,372200000.0
2009-07-08 16:35:00,1.51555,1.5156,1.5155,1.5155,519200000.0
2009-07-08 16:36:00,1.5155,1.51565,1.5155,1.5156,555600000.0
2009-07-08 16:37:00,1.51555,1.5156,1.5155,1.51555,510000000.0
2009-07-08 16:38:00,1.51555,1.51555,1.5155,1.51555,226400000.0
2009-07-08 16:39:00,1.51555,1.51555,1.51535,1.51535,717000003.0
2009-07-08 16:40:00,1.5154,1.5155,1.5153,1.51535,351700000.0
2009-07-08 16:41:00,1.51535,1.5155,1.5153,1.5153,443200000.0
2009-07-08 16:42:00,1.5153,1.5154,1.5153,1.5153,748399992.0
2009-07-08 16:43:00,1.51535,1.51545,1.5153,1.51535,274599999.0
2009-07-08 16:44:00,1.51535,1.5155,1.5153,1.5154,277199999.0
2009-07-08 16:45:00,1.5153,1.51545,1.5153,1.51535,290599999.0
2009-07-08 16:46:00,1.51535,1.5154,1.5153,1.5154,406799996.0
2009-07-08 16:47:00,1.5154,1.51555,1.5154,1.5155,318400000.0
2009-07-08 16:48:00,1.5155,1.5156,1.51545,1.5155,79600000.0
2009-07-08 16:49:00,1.5155,1.5156,1.5155,1.51555,72000000.0
2009-07-08 16:50:00,1.51555,1.5156,1.5154,1.51545,349399998.0
2009-07-08 16:51:00,1.51545,1.5157,1.51545,1.51555,622000002.0
2009-07-08 16:52:00,1.51555,1.51565,1.5155,1.51555,182000000.0
2009-07-08 16:53:00,1.51555,1.51565,1.5154,1.51555,426899997.0
2009-07-08 16:54:00,1.51555,1.5156,1.5155,1.5155,190400000.0
2009-07-08 16:55:00,1.5155,1.5155,1.5154,1.5154,246200000.0
2009-07-08 16:56:00,1.5154,1.5154,1.51525,1.5153,370600000.0
2009-07-08 16:57:00,1.5153,1.51545,1.51525,1.51545,881400001.0
2009-07-08 16:58:00,1.5154,1.51565,1.5153,1.51545,783400001.0
2009-07-08 16:59:00,1.51555,1.51565,1.5154,1.51555,766599994.0
2009-07-08 17:00:00,1.51555,1.51555,1.5153,1.51545,699600000.0
2009-07-08 17:01:00,1.5155,1.5155,1.51525,1.5153,312400000.0
2009-07-08 17:02:00,1.51535,1.5154,1.51525,1.5153,349800000.0
2009-07-08 17:03:00,1.5153,1.5153,1.5151,1.5152,309000000.0
2009-07-08 17:04:00,1.51525,1.51535,1.5151,1.5152,147400000.0
2009-07-08 17:05:00,1.51515,1.5153,1.51515,1.5153,294000001.0
2009-07-08 17:06:00,1.5153,1.5153,1.51485,1.5149,581400000.0
2009-07-08 17:07:00,1.5149,1.515,1.51485,1.5149,380800000.0
2009-07-08 17:08:00,1.5149,1.51495,1.51475,1.5148,481599999.0
2009-07-08 17:09:00,1.5148,1.51485,1.51475,1.5148,1458000008.0
2009-07-08 17:10:00,1.51485,1.5149,1.51475,1.5148,950200002.0
2009-07-08 17:11:00,1.5148,1.51485,1.51475,1.5148,680399999.0
2009-07-08 17:12:00,1.5148,1.51495,1.5148,1.5149,687000000.0
2009-07-08 17:13:00,1.5149,1.51495,1.5148,1.5149,781799997.0
2009-07-08 17:14:00,1.51485,1.515,1.5148,1.5149,513199999.0
2009-07-08 17:15:00,1.5149,1.515,1.51485,1.51485,389200001.0
2009-07-08 17:16:00,1.51485,1.515,1.51475,1.5148,824199997.0
2009-07-08 17:17:00,1.5148,1.5148,1.5146,1.5147,863399998.0
2009-07-08 17:18:00,1.5147,1.5148,1.51455,1.51465,561400000.0
2009-07-08 17:19:00,1.51465,1.5148,1.51455,1.51455,556700000.0
2009-07-08 17:20:00,1.5146,1.51465,1.5135,1.5135,565000000.0
2009-07-08 17:21:00,1.5135,1.51355,1.5132,1.51335,1334199996.0
2009-07-08 17:22:00,1.51335,1.51355,1.5133,1.5134,673999998.0
2009-07-08 17:23:00,1.51335,1.5139,1.5131,1.5136,989000001.0
2009-07-08 17:24:00,1.5137,1.5142,1.5136,1.51415,1184100000.0
2009-07-08 17:25:00,1.5141,1.51435,1.514,1.5141,827400001.0
2009-07-08 17:26:00,1.5141,1.5144,1.51405,1.51415,646000000.0
2009-07-08 17:27:00,1.5142,1.5144,1.514,1.5141,1080599994.0
2009-07-08 17:28:00,1.5141,1.5142,1.514,1.514,666199997.0
2009-07-08 17:29:00,1.514,1.5141,1.514,1.5141,565999999.0
2009-07-08 17:30:00,1.5141,1.51435,1.514,1.5142,1352199992.0
2009-07-08 17:31:00,1.5142,1.5144,1.5142,1.5142,1218199998.0
2009-07-08 17:32:00,1.5142,1.5143,1.514,1.514,1171399998.0
2009-07-08 17:33:00,1.51405,1.5141,1.51385,1.51385,874600002.0
2009-07-08 17:34:00,1.51385,1.51415,1.5138,1.51395,1091199997.0
2009-07-08 17:35:00,1.514,1.51425,1.51395,1.5142,806599995.0
2009-07-08 17:36:00,1.51425,1.5143,1.5142,1.5142,945199997.0
2009-07-08 17:37:00,1.5142,1.5143,1.5142,1.5142,658600001.0
2009-07-08 17:38:00,1.5142,1.5143,1.5142,1.51425,610600001.0
2009-07-08 17:39:00,1.51425,1.51435,1.5142,1.5143,727199995.0
2009-07-08 17:40:00,1.5143,1.5144,1.51425,1.5143,986000006.0
2009-07-08 17:41:00,1.51425,1.51435,1.5142,1.51425,702400000.0
2009-07-08 17:42:00,1.51425,1.5143,1.5142,1.5142,891399998.0
2009-07-08 17:43:00,1.51425,1.5144,1.5142,1.5144,593200000.0
2009-07-08 17:44:00,1.51435,1.515,1.51435,1.5146,1022400001.0
2009-07-08 17:45:00,1.5146,1.5147,1.5145,1.5146,1057400002.0
2009-07-08 17:46:00,1.5146,1.51475,1.51445,1.51455,799999995.0
2009-07-08 17:47:00,1.51455,1.51455,1.5141,1.5143,937200004.0
2009-07-08 17:48:00,1.51425,1.5144,1.5142,1.5143,1064399994.0
2009-07-08 17:49:00,1.5143,1.5143,1.51395,1.514,1112599999.0
2009-07-08 17:50:00,1.514,1.51415,1.51395,1.5141,868000000.0
2009-07-08 17:51:00,1.51405,1.5141,1.51395,1.51395,479400001.0
2009-07-08 17:52:00,1.51395,1.51405,1.5139,1.5139,930799997.0
2009-07-08 17:53:00,1.5139,1.514,1.51385,1.51385,1361000014.0
2009-07-08 17:54:00,1.51385,1.51385,1.51345,1.5136,1185400006.0
2009-07-08 17:55:00,1.5136,1.5136,1.51345,1.51345,648399995.0
2009-07-08 17:56:00,1.5134,1.51345,1.5132,1.5134,1142599996.0
2009-07-08 17:57:00,1.51345,1.51365,1.5132,1.51365,573799998.0
2009-07-08 17:58:00,1.5137,1.51405,1.5137,1.51385,365200000.0
2009-07-08 17:59:00,1.51385,1.51385,1.5131,1.5131,383600000.0
2009-07-08 18:00:00,1.5131,1.5131,1.51265,1.51285,577400001.0
2009-07-08 18:01:00,1.51285,1.513,1.51275,1.51285,512200000.0
2009-07-08 18:02:00,1.5128,1.51305,1.5125,1.513,1004599996.0
2009-07-08 18:03:00,1.513,1.51315,1.5129,1.51295,260000000.0
2009-07-08 18:04:00,1.51295,1.5131,1.5128,1.51305,144800000.0
2009-07-08 18:05:00,1.51315,1.51315,1.5129,1.51305,477200000.0
2009-07-08 18:06:00,1.5131,1.5131,1.51285,1.5131,384399999.0
2009-07-08 18:07:00,1.5131,1.5131,1.51265,1.513,280200000.0
2009-07-08 18:08:00,1.513,1.513,1.51285,1.51285,168000000.0
2009-07-08 18:09:00,1.51285,1.5129,1.5124,1.51255,593099998.0
2009-07-08 18:10:00,1.51265,1.51295,1.51245,1.51285,215400000.0
2009-07-08 18:11:00,1.51285,1.5129,1.5128,1.51285,97000000.0
2009-07-08 18:12:00,1.51285,1.51305,1.5126,1.51285,429200000.0
2009-07-08 18:13:00,1.5129,1.513,1.51275,1.51285,210400000.0
2009-07-08 18:14:00,1.51285,1.5131,1.51275,1.5131,272000000.0
2009-07-08 18:15:00,1.51305,1.5131,1.5128,1.51295,348800000.0
2009-07-08 18:16:00,1.51295,1.51345,1.51295,1.51345,1044799999.0
2009-07-08 18:17:00,1.51345,1.514,1.51335,1.51365,705800001.0
2009-07-08 18:18:00,1.51365,1.5137,1.51335,1.5137,503400000.0
2009-07-08 18:19:00,1.5138,1.51385,1.5135,1.5136,636800001.0
2009-07-08 18:20:00,1.51365,1.5137,1.5135,1.5135,324400000.0
2009-07-08 18:21:00,1.51355,1.5138,1.5135,1.5137,605000002.0
2009-07-08 18:22:00,1.5137,1.5137,1.51315,1.5133,381400000.0
2009-07-08 18:23:00,1.5133,1.51335,1.51305,1.5133,528600001.0
2009-07-08 18:24:00,1.51325,1.51325,1.5125,1.51265,552800000.0
2009-07-08 18:25:00,1.51265,1.513,1.51265,1.5128,636999996.0
2009-07-08 18:26:00,1.5128,1.51285,1.5127,1.51275,629400000.0
2009-07-08 18:27:00,1.51275,1.51285,1.5127,1.5127,641600000.0
2009-07-08 18:28:00,1.5127,1.5128,1.5127,1.51275,613399999.0
2009-07-08 18:29:00,1.51285,1.5134,1.5126,1.51305,604200002.0
2009-07-08 18:30:00,1.5132,1.51325,1.51275,1.51305,657000002.0
2009-07-08 18:31:00,1.51305,1.51315,1.513,1.5131,766199999.0
2009-07-08 18:32:00,1.51305,1.5132,1.51295,1.5132,875800000.0
2009-07-08 18:33:00,1.5131,1.5132,1.513,1.5131,727400001.0
2009-07-08 18:34:00,1.5131,1.5133,1.5131,1.5133,548800000.0
2009-07-08 18:35:00,1.51345,1.5135,1.51315,1.5133,671999999.0
2009-07-08 18:36:00,1.5133,1.5133,1.513,1.513,604200001.0
2009-07-08 18:37:00,1.5131,1.5131,1.513,1.513,287600000.0
2009-07-08 18:38:00,1.513,1.5132,1.513,1.51315,529999999.0
2009-07-08 18:39:00,1.51315,1.51315,1.51295,1.51295,522400004.0
2009-07-08 18:40:00,1.513,1.51315,1.51295,1.5131,318200000.0
2009-07-08 18:41:00,1.5131,1.51315,1.51295,1.51295,519400000.0
2009-07-08 18:42:00,1.51295,1.513,1.51265,1.5127,421999999.0
2009-07-08 18:43:00,1.5127,1.5128,1.51255,1.5127,479200008.0
2009-07-08 18:44:00,1.5127,1.51285,1.51255,1.5127,345400000.0
2009-07-08 18:45:00,1.5127,1.51305,1.5127,1.51305,591000001.0
2009-07-08 18:46:00,1.5131,1.5131,1.513,1.51305,375000000.0
2009-07-08 18:47:00,1.513,1.51315,1.51295,1.5131,407400000.0
2009-07-08 18:48:00,1.5131,1.5133,1.51305,1.51315,413600000.0
2009-07-08 18:49:00,1.51305,1.5133,1.51305,1.5133,530000007.0
2009-07-08 18:50:00,1.51315,1.51325,1.51305,1.51315,302800000.0
2009-07-08 18:51:00,1.51315,1.5134,1.5131,1.5134,827400011.0
2009-07-08 18:52:00,1.51305,1.51325,1.513,1.51325,372400000.0
2009-07-08 18:53:00,1.5133,1.5137,1.5133,1.5137,502200002.0
2009-07-08 18:54:00,1.51365,1.51385,1.51365,1.5138,394399999.0
2009-07-08 18:55:00,1.5138,1.5138,1.51335,1.51335,145600000.0
2009-07-08 18:56:00,1.51335,1.51335,1.51275,1.513,659000000.0
2009-07-08 18:57:00,1.51295,1.513,1.5128,1.51295,495799997.0
2009-07-08 18:58:00,1.51295,1.513,1.51295,1.513,308400000.0
2009-07-08 18:59:00,1.513,1.51305,1.51295,1.513,325200000.0
2009-07-08 19:00:00,1.513,1.51315,1.513,1.51315,415599999.0
2009-07-08 19:01:00,1.51315,1.51325,1.513,1.513,565599999.0
2009-07-08 19:02:00,1.513,1.51305,1.51285,1.51295,1020000003.0
2009-07-08 19:03:00,1.513,1.51305,1.5126,1.51275,921799998.0
2009-07-08 19:04:00,1.51275,1.513,1.51255,1.513,576000000.0
2009-07-08 19:05:00,1.513,1.51305,1.513,1.513,243000000.0
2009-07-08 19:06:00,1.513,1.513,1.5126,1.51265,316000002.0
2009-07-08 19:07:00,1.51275,1.5133,1.51275,1.51315,592000000.0
2009-07-08 19:08:00,1.5131,1.5134,1.5131,1.51325,691400001.0
2009-07-08 19:09:00,1.5133,1.5135,1.513,1.5132,482000001.0
2009-07-08 19:10:00,1.5132,1.5133,1.513,1.5133,223600000.0
2009-07-08 19:11:00,1.51325,1.5133,1.51315,1.51315,229800000.0
2009-07-08 19:12:00,1.51315,1.51325,1.51315,1.5132,313400000.0
2009-07-08 19:13:00,1.51315,1.5132,1.51315,1.51315,265800000.0
2009-07-08 19:14:00,1.51315,1.51315,1.51255,1.5128,196000000.0
2009-07-08 19:15:00,1.5127,1.5128,1.5125,1.5128,287199996.0
2009-07-08 19:16:00,1.5128,1.51285,1.5127,1.5128,399000000.0
2009-07-08 19:17:00,1.5128,1.5129,1.51275,1.5129,139400000.0
2009-07-08 19:18:00,1.5129,1.5133,1.5129,1.51325,242999999.0
2009-07-08 19:19:00,1.5133,1.51345,1.5132,1.5133,145000000.0
2009-07-08 19:20:00,1.5133,1.51335,1.51295,1.5133,163000001.0
2009-07-08 19:21:00,1.51335,1.51335,1.51305,1.5132,411200000.0
2009-07-08 19:22:00,1.5132,1.51325,1.513,1.513,207999999.0
2009-07-08 19:23:00,1.513,1.51315,1.513,1.51305,136400000.0
2009-07-08 19:24:00,1.51315,1.51315,1.513,1.51305,421400000.0
2009-07-08 19:25:00,1.5131,1.5132,1.51295,1.51295,540800001.0
2009-07-08 19:26:00,1.513,1.5132,1.5129,1.51295,620799999.0
2009-07-08 19:27:00,1.51295,1.5131,1.51295,1.513,199199999.0
2009-07-08 19:28:00,1.51295,1.51295,1.5127,1.51285,324999998.0
2009-07-08 19:29:00,1.51295,1.5132,1.51295,1.5131,680600000.0
2009-07-08 19:30:00,1.5131,1.5131,1.5129,1.513,300399999.0
2009-07-08 19:31:00,1.51305,1.51315,1.51305,1.51305,588000002.0
2009-07-08 19:32:00,1.51315,1.51315,1.51305,1.5131,454600001.0
2009-07-08 19:33:00,1.5131,1.51315,1.5131,1.5131,180000000.0
2009-07-08 19:34:00,1.51305,1.5131,1.51245,1.51275,757799995.0
2009-07-08 19:35:00,1.5125,1.5128,1.5125,1.5128,184199999.0
2009-07-08 19:36:00,1.51275,1.51285,1.51265,1.51285,383600000.0
2009-07-08 19:37:00,1.51285,1.51285,1.5127,1.51275,308200001.0
2009-07-08 19:38:00,1.51275,1.51275,1.51265,1.5127,83400000.0
2009-07-08 19:39:00,1.51265,1.51295,1.51265,1.51285,418600001.0
2009-07-08 19:40:00,1.5129,1.51295,1.5127,1.5127,478000001.0
2009-07-08 19:41:00,1.5127,1.51275,1.5127,1.51275,244200000.0
2009-07-08 19:42:00,1.5128,1.51285,1.5127,1.51275,423999999.0
2009-07-08 19:43:00,1.51275,1.5129,1.51275,1.51285,919199998.0
2009-07-08 19:44:00,1.51285,1.51295,1.5128,1.51285,290799999.0
2009-07-08 19:45:00,1.51285,1.5129,1.51275,1.5128,561200000.0
2009-07-08 19:46:00,1.5128,1.51285,1.51275,1.5128,641000001.0
2009-07-08 19:47:00,1.51275,1.5128,1.51275,1.5128,434400000.0
2009-07-08 19:48:00,1.51275,1.51285,1.51275,1.51285,321600000.0
2009-07-08 19:49:00,1.51285,1.51295,1.51275,1.5129,514400000.0
2009-07-08 19:50:00,1.51285,1.51295,1.5128,1.51285,679200000.0
2009-07-08 19:51:00,1.51285,1.51285,1.5128,1.51285,470600000.0
2009-07-08 19:52:00,1.51285,1.51285,1.5128,1.51285,293400000.0
2009-07-08 19:53:00,1.51285,1.51285,1.51275,1.5128,259200000.0
2009-07-08 19:54:00,1.51285,1.5129,1.5128,1.51285,869000002.0
2009-07-08 19:55:00,1.5128,1.51285,1.5128,1.5128,540000002.0
2009-07-08 19:56:00,1.5128,1.51285,1.5126,1.5126,486200001.0
2009-07-08 19:57:00,1.5127,1.5127,1.5126,1.5126,157400000.0
2009-07-08 19:58:00,1.5126,1.5128,1.5126,1.51275,235799999.0
2009-07-08 19:59:00,1.51275,1.51285,1.51275,1.5128,251400001.0
2009-07-08 20:00:00,1.5128,1.5128,1.5128,1.5128,7600000.0
2009-07-08 20:01:00,1.5128,1.51285,1.51275,1.5128,226400000.0
2009-07-08 20:02:00,1.5128,1.51295,1.5128,1.51285,756000000.0
2009-07-08 20:03:00,1.51285,1.51295,1.51285,1.51295,615200001.0
2009-07-08 20:04:00,1.51295,1.51305,1.51295,1.51295,322600002.0
2009-07-08 20:05:00,1.51295,1.51305,1.51285,1.51295,543799998.0
2009-07-08 20:06:00,1.51295,1.513,1.5129,1.5129,565400002.0
2009-07-08 20:07:00,1.51295,1.513,1.51275,1.5128,492799998.0
2009-07-08 20:08:00,1.5128,1.51295,1.5126,1.51275,771799995.0
2009-07-08 20:09:00,1.51275,1.51275,1.5126,1.51265,790400002.0
2009-07-08 20:10:00,1.51265,1.51265,1.51255,1.5126,609600005.0
2009-07-08 20:11:00,1.5126,1.51265,1.5124,1.51245,605800002.0
2009-07-08 20:12:00,1.51245,1.5125,1.51235,1.51245,864600000.0
2009-07-08 20:13:00,1.51245,1.51255,1.51245,1.51255,213799999.0
2009-07-08 20:14:00,1.51255,1.51255,1.51235,1.51245,958400004.0
2009-07-08 20:15:00,1.51245,1.5128,1.5124,1.51275,489000004.0
2009-07-08 20:16:00,1.51275,1.5128,1.5127,1.51275,332800000.0
2009-07-08 20:17:00,1.5127,1.51285,1.51255,1.5126,314800001.0
2009-07-08 20:18:00,1.5126,1.51275,1.51255,1.51255,647400001.0
2009-07-08 20:19:00,1.5126,1.5127,1.51255,1.5126,516200002.0
2009-07-08 20:20:00,1.5126,1.51285,1.51255,1.51275,380199999.0
2009-07-08 20:21:00,1.5128,1.5128,1.5127,1.5127,51400000.0
2009-07-08 20:22:00,1.5127,1.5128,1.5127,1.5128,101200000.0
2009-07-08 20:23:00,1.5128,1.5128,1.51275,1.51275,255600000.0
2009-07-08 20:24:00,1.51275,1.5128,1.5127,1.5127,459199999.0
2009-07-08 20:25:00,1.5127,1.51275,1.51255,1.5127,283000001.0
2009-07-08 20:26:00,1.51265,1.51285,1.51265,1.5128,259999999.0
2009-07-08 20:27:00,1.5128,1.51285,1.5127,1.51275,266600000.0
2009-07-08 20:28:00,1.51275,1.5129,1.51265,1.51265,307400000.0
2009-07-08 20:29:00,1.51265,1.51265,1.51255,1.51255,144200001.0
2009-07-08 20:30:00,1.5125,1.5127,1.5125,1.5126,466000002.0
2009-07-08 20:31:00,1.51265,1.5127,1.51255,1.5126,207200000.0
2009-07-08 20:32:00,1.51255,1.51265,1.51255,1.51265,65000000.0
2009-07-08 20:33:00,1.51265,1.51265,1.51255,1.51255,252200000.0
2009-07-08 20:34:00,1.51255,1.51265,1.51245,1.51255,917199997.0
2009-07-08 20:35:00,1.51255,1.51275,1.51255,1.5126,715200000.0
2009-07-08 20:36:00,1.5126,1.51265,1.5125,1.51255,320000000.0
2009-07-08 20:37:00,1.51255,1.51265,1.5125,1.5126,400799999.0
2009-07-08 20:38:00,1.5126,1.51275,1.5126,1.5127,185000000.0
2009-07-08 20:39:00,1.5127,1.5127,1.5126,1.51265,375799996.0
2009-07-08 20:40:00,1.5126,1.51265,1.5125,1.5125,422599999.0
2009-07-08 20:41:00,1.5126,1.51265,1.51235,1.51245,392799999.0
2009-07-08 20:42:00,1.5124,1.51255,1.51235,1.51245,187800001.0
2009-07-08 20:43:00,1.5125,1.5126,1.51245,1.51245,237400000.0
2009-07-08 20:44:00,1.51245,1.51255,1.51245,1.51245,944800001.0
2009-07-08 20:45:00,1.51245,1.51255,1.51245,1.51255,511600000.0
2009-07-08 20:46:00,1.51255,1.51265,1.51235,1.5125,520200003.0
2009-07-08 20:47:00,1.5125,1.51255,1.51245,1.5125,247600000.0
2009-07-08 20:48:00,1.5125,1.5125,1.51245,1.5125,222000000.0
2009-07-08 20:49:00,1.5125,1.51255,1.51245,1.51255,133000000.0
2009-07-08 20:50:00,1.51255,1.51255,1.51235,1.5124,486000001.0
2009-07-08 20:51:00,1.5124,1.51245,1.51235,1.5124,581000000.0
2009-07-08 20:52:00,1.5124,1.51245,1.5123,1.51245,468600001.0
2009-07-08 20:53:00,1.51245,1.51255,1.5122,1.51235,846800009.0
2009-07-08 20:54:00,1.51235,1.51245,1.51225,1.51245,584399999.0
2009-07-08 20:55:00,1.51245,1.51275,1.51235,1.5127,484400001.0
2009-07-08 20:56:00,1.5127,1.51285,1.5127,1.5127,432599999.0
2009-07-08 20:57:00,1.5127,1.51305,1.5127,1.51305,446399999.0
2009-07-08 20:58:00,1.51295,1.51295,1.51255,1.51255,399200000.0
2009-07-08 20:59:00,1.51245,1.51275,1.5124,1.5124,622800005.0
2009-07-08 21:00:00,1.5124,1.5126,1.5124,1.5126,67200000.0
2009-07-08 21:01:00,1.5125,1.5126,1.51245,1.51255,300799995.0
2009-07-08 21:02:00,1.51255,1.51275,1.51245,1.5127,126000000.0
2009-07-08 21:03:00,1.5127,1.51275,1.51265,1.5127,69000000.0
2009-07-08 21:04:00,1.51265,1.51285,1.51265,1.51285,326399998.0
2009-07-08 21:05:00,1.5128,1.51285,1.5128,1.5128,85000000.0
2009-07-08 21:06:00,1.51275,1.5128,1.51275,1.51275,463799999.0
2009-07-08 21:07:00,1.51275,1.513,1.51275,1.5129,798400000.0
2009-07-08 21:08:00,1.51295,1.5131,1.5129,1.513,154600001.0
2009-07-08 21:09:00,1.513,1.5133,1.51295,1.51295,908299999.0
2009-07-08 21:10:00,1.5129,1.5129,1.5127,1.5127,791199998.0
2009-07-08 21:11:00,1.5127,1.5128,1.5127,1.51275,432800000.0
2009-07-08 21:12:00,1.51275,1.51295,1.51275,1.51285,513199999.0
2009-07-08 21:13:00,1.5129,1.513,1.5127,1.5128,526200005.0
2009-07-08 21:14:00,1.51275,1.5129,1.51275,1.5128,496200000.0
2009-07-08 21:15:00,1.5128,1.5129,1.5127,1.5129,204400000.0
2009-07-08 21:16:00,1.5129,1.513,1.51265,1.51275,359800002.0
2009-07-08 21:17:00,1.51275,1.51305,1.51275,1.513,710800009.0
2009-07-08 21:18:00,1.51295,1.51305,1.51285,1.51295,590600000.0
2009-07-08 21:19:00,1.513,1.513,1.51275,1.5129,663600003.0
2009-07-08 21:20:00,1.5129,1.51305,1.5128,1.5128,606999998.0
2009-07-08 21:21:00,1.5129,1.51305,1.51285,1.5129,464600004.0
2009-07-08 21:22:00,1.5129,1.513,1.51285,1.51295,323200000.0
2009-07-08 21:23:00,1.51295,1.513,1.5128,1.5128,225200001.0
2009-07-08 21:24:00,1.5128,1.5129,1.51275,1.5128,342000000.0
2009-07-08 21:25:00,1.51285,1.51285,1.5128,1.5128,117600000.0
2009-07-08 21:26:00,1.5128,1.5128,1.51265,1.51265,179300000.0
2009-07-08 21:27:00,1.51265,1.5129,1.51265,1.51285,275839999.0
2009-07-08 21:28:00,1.51285,1.51285,1.51275,1.51285,326200001.0
2009-07-08 21:29:00,1.51285,1.51285,1.51275,1.51275,338600003.0
2009-07-08 21:30:00,1.51265,1.5127,1.51265,1.51265,433920000.0
2009-07-08 21:31:00,1.51265,1.51295,1.51265,1.51295,135770000.0
2009-07-08 21:32:00,1.51295,1.51305,1.5129,1.5129,83200000.0
2009-07-08 21:33:00,1.5129,1.513,1.5129,1.51295,124199999.0
2009-07-08 21:34:00,1.513,1.513,1.513,1.513,9600000.0
2009-07-08 21:35:00,1.513,1.51305,1.5129,1.51295,123400000.0
2009-07-08 21:36:00,1.51295,1.5133,1.51295,1.51325,245200002.0
2009-07-08 21:37:00,1.51325,1.51325,1.51305,1.51315,929200000.0
2009-07-08 21:38:00,1.51325,1.51335,1.51315,1.51325,867400010.0
2009-07-08 21:39:00,1.5132,1.5134,1.5131,1.51315,880000005.0
2009-07-08 21:40:00,1.51315,1.5133,1.513,1.51315,359199999.0
2009-07-08 21:41:00,1.5131,1.5134,1.51305,1.51335,587799998.0
2009-07-08 21:42:00,1.51335,1.51355,1.5132,1.5132,1117800003.0
2009-07-08 21:43:00,1.51325,1.51355,1.51315,1.51355,574200000.0
2009-07-08 21:44:00,1.51355,1.51355,1.51335,1.51345,704400005.0
2009-07-08 21:45:00,1.51355,1.51355,1.51345,1.51345,407600001.0
2009-07-08 21:46:00,1.5135,1.5138,1.51345,1.5135,1440599997.0
2009-07-08 21:47:00,1.51355,1.51375,1.5135,1.51375,1773399990.0
2009-07-08 21:48:00,1.51375,1.51385,1.51355,1.5136,644199997.0
2009-07-08 21:49:00,1.5136,1.5136,1.5135,1.5135,475000002.0
2009-07-08 21:50:00,1.51355,1.51365,1.51355,1.5136,446800000.0
2009-07-08 21:51:00,1.5136,1.51365,1.5135,1.51365,498799999.0
2009-07-08 21:52:00,1.51365,1.51365,1.51345,1.51355,322000002.0
2009-07-08 21:53:00,1.51355,1.51355,1.51345,1.51355,202000002.0
2009-07-08 21:54:00,1.5135,1.5136,1.5135,1.51355,73600000.0
2009-07-08 21:55:00,1.51355,1.5136,1.5132,1.51325,457400001.0
2009-07-08 21:56:00,1.5132,1.5134,1.513,1.51325,242399997.0
2009-07-08 21:57:00,1.51325,1.51355,1.5131,1.51345,286599997.0
2009-07-08 21:58:00,1.51345,1.51355,1.51345,1.51355,234800000.0
2009-07-08 21:59:00,1.51355,1.51355,1.51335,1.51335,136000000.0
2009-07-08 22:00:00,1.51335,1.51335,1.51285,1.5131,242599997.0
2009-07-08 22:01:00,1.5131,1.5133,1.51305,1.5133,199799999.0
2009-07-08 22:02:00,1.5133,1.5133,1.51325,1.5133,25600000.0
2009-07-08 22:03:00,1.51315,1.51315,1.51315,1.51315,104200000.0
2009-07-08 22:04:00,1.51315,1.51315,1.513,1.513,84000000.0
2009-07-08 22:05:00,1.513,1.513,1.513,1.513,86400000.0
2009-07-08 22:06:00,1.513,1.513,1.513,1.513,73600000.0
2009-07-08 22:07:00,1.513,1.51315,1.513,1.51315,57000000.0
2009-07-08 22:08:00,1.5132,1.5134,1.5132,1.51335,49600000.0
2009-07-08 22:09:00,1.51335,1.5134,1.51325,1.51325,65200000.0
2009-07-08 22:10:00,1.5133,1.5133,1.51325,1.51325,129000000.0
2009-07-08 22:11:00,1.51325,1.5135,1.51325,1.51335,425000001.0
2009-07-08 22:12:00,1.51335,1.51335,1.51325,1.51325,147000000.0
2009-07-08 22:13:00,1.51325,1.5133,1.51325,1.51325,83200000.0
2009-07-08 22:14:00,1.5133,1.5133,1.51325,1.51325,110399999.0
2009-07-08 22:15:00,1.5133,1.5133,1.51325,1.5133,139200000.0
2009-07-08 22:16:00,1.5133,1.5133,1.51325,1.51325,161600000.0
2009-07-08 22:17:00,1.5133,1.5135,1.51325,1.5135,44000000.0
2009-07-08 22:18:00,1.5135,1.5135,1.5135,1.5135,57600000.0
2009-07-08 22:19:00,1.5134,1.5135,1.51325,1.51325,35000000.0
2009-07-08 22:20:00,1.5134,1.5135,1.51325,1.51325,62400000.0
2009-07-08 22:21:00,1.51325,1.51325,1.51325,1.51325,24000000.0
2009-07-08 22:22:00,1.51325,1.5133,1.51325,1.51325,62400000.0
2009-07-08 22:23:00,1.51325,1.5133,1.51325,1.5133,116800001.0
2009-07-08 22:24:00,1.5133,1.5133,1.51325,1.5133,33600000.0
2009-07-08 22:25:00,1.5133,1.5133,1.51325,1.5133,94400000.0
2009-07-08 22:26:00,1.51325,1.5133,1.51325,1.51325,124800000.0
2009-07-08 22:27:00,1.5133,1.5133,1.51325,1.51325,27200000.0
2009-07-08 22:28:00,1.51325,1.5133,1.51325,1.5133,36800000.0
2009-07-08 22:29:00,1.51325,1.5133,1.51325,1.5133,27200000.0
2009-07-08 22:30:00,1.51313,1.51319,1.51312,1.51319,52400000.0
2009-07-08 22:31:00,1.51325,1.5133,1.5131,1.5131,167400000.0
2009-07-08 22:32:00,1.51315,1.51345,1.5131,1.5134,439999995.0
2009-07-08 22:33:00,1.5134,1.51345,1.5133,1.51345,196800000.0
2009-07-08 22:34:00,1.51345,1.51345,1.51335,1.51335,27200000.0
2009-07-08 22:35:00,1.51335,1.51335,1.51335,1.51335,32000000.0
2009-07-08 22:36:00,1.51335,1.51335,1.5133,1.5133,127400000.0
2009-07-08 22:37:00,1.5133,1.5133,1.5133,1.5133,11200000.0
2009-07-08 22:38:00,1.5133,1.5133,1.51315,1.51315,391800003.0
2009-07-08 22:39:00,1.51315,1.5132,1.51315,1.5132,22400000.0
2009-07-08 22:40:00,1.51325,1.5133,1.5132,1.5132,110000000.0
2009-07-08 22:41:00,1.51325,1.51325,1.51315,1.51315,98800000.0
2009-07-08 22:42:00,1.51305,1.51325,1.51305,1.5132,99200000.0
2009-07-08 22:43:00,1.5132,1.5133,1.51305,1.51305,390200000.0
2009-07-08 22:44:00,1.51305,1.51325,1.51305,1.5132,251199999.0
2009-07-08 22:45:00,1.5132,1.5132,1.5131,1.5132,84800000.0
2009-07-08 22:46:00,1.513,1.5133,1.513,1.5131,286399999.0
2009-07-08 22:47:00,1.51315,1.51325,1.51305,1.5131,151199999.0
2009-07-08 22:48:00,1.5133,1.51335,1.51325,1.51335,92800001.0
2009-07-08 22:49:00,1.5133,1.5134,1.5132,1.5134,73600000.0
2009-07-08 22:50:00,1.5134,1.5134,1.5132,1.5132,86400000.0
2009-07-08 22:51:00,1.5132,1.5132,1.5132,1.5132,139200000.0
2009-07-08 22:52:00,1.5132,1.5132,1.5132,1.5132,9600000.0
2009-07-08 22:53:00,1.5131,1.51315,1.51305,1.51305,196400000.0
2009-07-08 22:54:00,1.51305,1.5131,1.51305,1.5131,65600000.0
2009-07-08 22:55:00,1.5131,1.5131,1.51295,1.5131,171200001.0
2009-07-08 22:56:00,1.5131,1.5131,1.51305,1.51305,16000000.0
2009-07-08 22:57:00,1.513,1.5131,1.513,1.5131,69800000.0
2009-07-08 22:58:00,1.51305,1.5133,1.513,1.51315,288000000.0
2009-07-08 22:59:00,1.5131,1.51355,1.5131,1.51335,183200000.0
2009-07-08 23:00:00,1.5134,1.51355,1.51315,1.5132,148800000.0
2009-07-08 23:01:00,1.51325,1.51325,1.513,1.5131,11200000.0
2009-07-08 23:02:00,1.51315,1.51315,1.51305,1.51305,14400000.0
2009-07-08 23:03:00,1.51305,1.51325,1.51305,1.51325,78400000.0
2009-07-08 23:04:00,1.51325,1.51345,1.51315,1.51345,192000000.0
2009-07-08 23:05:00,1.51355,1.51355,1.5133,1.5133,57200000.0
2009-07-08 23:06:00,1.51325,1.5135,1.51325,1.51335,107200000.0
2009-07-08 23:07:00,1.51335,1.51335,1.51335,1.51335,1600000.0
2009-07-08 23:08:00,1.51313,1.51322,1.51285,1.5132,215200002.0
2009-07-08 23:09:00,1.51311,1.51327,1.51289,1.51297,283000002.0
2009-07-08 23:10:00,1.51305,1.51317,1.51297,1.5131,615400005.0
2009-07-08 23:11:00,1.5128,1.5132,1.5128,1.5132,41600000.0
2009-07-08 23:12:00,1.5133,1.51335,1.5133,1.51335,3200000.0
2009-07-08 23:13:00,1.5133,1.51335,1.5133,1.51335,17600000.0
2009-07-08 23:14:00,1.51335,1.51335,1.51335,1.51335,9600000.0
2009-07-08 23:15:00,1.51325,1.51325,1.51325,1.51325,11200000.0
2009-07-08 23:16:00,1.51325,1.51325,1.51325,1.51325,25600000.0
2009-07-08 23:17:00,1.51325,1.51325,1.51305,1.51305,23600000.0
2009-07-08 23:18:00,1.513,1.5131,1.513,1.513,128600000.0
2009-07-08 23:19:00,1.513,1.513,1.51295,1.51295,44800000.0
2009-07-08 23:20:00,1.5128,1.513,1.5128,1.5129,291280000.0
2009-07-08 23:21:00,1.5129,1.5129,1.5128,1.5129,93400000.0
2009-07-08 23:22:00,1.51285,1.513,1.5128,1.513,45160000.0
2009-07-08 23:23:00,1.51305,1.5131,1.51305,1.5131,37200000.0
2009-07-08 23:24:00,1.5131,1.5131,1.51305,1.51305,27150000.0
2009-07-08 23:25:00,1.51305,1.51315,1.51305,1.5131,3700000.0
2009-07-08 23:26:00,1.51305,1.51315,1.51305,1.5131,162440000.0
2009-07-08 23:27:00,1.51315,1.51315,1.5131,1.5131,33600000.0
2009-07-08 23:28:00,1.51315,1.51315,1.5131,1.5131,33400000.0
2009-07-08 23:29:00,1.51315,1.5132,1.5131,1.5131,57800000.0
2009-07-08 23:30:00,1.5131,1.5131,1.5131,1.5131,8000000.0
2009-07-08 23:31:00,1.5131,1.5131,1.5131,1.5131,8000000.0
2009-07-08 23:32:00,1.51315,1.51315,1.5131,1.5131,14400000.0
2009-07-08 23:33:00,1.5129,1.51312,1.51282,1.5131,90200000.0
2009-07-08 23:34:00,1.51274,1.5131,1.51274,1.5131,106600000.0
2009-07-08 23:35:00,1.5131,1.5131,1.5131,1.5131,6400000.0
2009-07-08 23:36:00,1.51308,1.5131,1.5128,1.5128,596800001.0
2009-07-08 23:37:00,1.5131,1.51315,1.5131,1.51315,12800000.0
2009-07-08 23:38:00,1.51315,1.51315,1.5131,1.5131,7400000.0
2009-07-08 23:39:00,1.5131,1.5131,1.51305,1.51305,8800000.0
2009-07-08 23:40:00,1.51305,1.51315,1.51305,1.51315,21600000.0
2009-07-08 23:41:00,1.51315,1.5132,1.51315,1.5132,28200000.0
2009-07-08 23:42:00,1.5132,1.5132,1.51315,1.51315,15400000.0
2009-07-08 23:43:00,1.51298,1.51314,1.51287,1.5129,197400000.0
2009-07-08 23:44:00,1.51271,1.51291,1.51271,1.51291,276000000.0
2009-07-08 23:45:00,1.5132,1.5133,1.5132,1.51325,170400000.0
2009-07-08 23:46:00,1.51291,1.51311,1.51281,1.51304,401800001.0
2009-07-08 23:47:00,1.51292,1.51314,1.51292,1.51307,761800000.0
2009-07-08 23:48:00,1.51288,1.51312,1.51285,1.51285,441000002.0
2009-07-08 23:49:00,1.5129,1.51309,1.5129,1.51291,683200001.0
2009-07-08 23:50:00,1.5127,1.51291,1.5127,1.51291,260800001.0
2009-07-08 23:51:00,1.51306,1.51307,1.51288,1.51297,99999999.0
2009-07-08 23:52:00,1.5132,1.5132,1.5132,1.5132,4800000.0
2009-07-08 23:53:00,1.5132,1.51325,1.5132,1.51325,14400000.0
2009-07-08 23:54:00,1.51325,1.5133,1.51325,1.51325,78400001.0
2009-07-08 23:55:00,1.51325,1.51325,1.5132,1.5132,23400000.0
2009-07-08 23:56:00,1.51276,1.51301,1.51276,1.513,202400000.0
2009-07-08 23:57:00,1.51305,1.51305,1.51272,1.51272,203400000.0
2009-07-08 23:58:00,1.51325,1.51325,1.51325,1.51325,6400000.0
2009-07-08 23:59:00,1.51298,1.51311,1.51298,1.51307,1272400000.0
2009-07-09 00:00:00,1.51325,1.5134,1.51315,1.5133,161400000.0
2009-07-09 00:01:00,1.5133,1.51365,1.5132,1.51335,373000001.0
2009-07-09 00:02:00,1.5134,1.5134,1.5132,1.5132,141200000.0
2009-07-09 00:03:00,1.5132,1.5132,1.51315,1.51315,84800000.0
2009-07-09 00:04:00,1.51315,1.5132,1.51315,1.5132,143800003.0
2009-07-09 00:05:00,1.51315,1.51315,1.51315,1.51315,23799999.0
2009-07-09 00:06:00,1.51315,1.5132,1.51315,1.5132,50400002.0
2009-07-09 00:07:00,1.5132,1.5133,1.5132,1.5132,97600000.0
2009-07-09 00:08:00,1.51325,1.51325,1.51325,1.51325,6400000.0
2009-07-09 00:09:00,1.5133,1.5133,1.5132,1.51325,114600002.0
2009-07-09 00:10:00,1.5132,1.5134,1.51305,1.5133,132600001.0
2009-07-09 00:11:00,1.5133,1.5133,1.5132,1.5133,60000001.0
2009-07-09 00:12:00,1.51325,1.5134,1.5132,1.5134,78400001.0
2009-07-09 00:13:00,1.51335,1.51335,1.51335,1.51335,14400000.0
2009-07-09 00:14:00,1.51335,1.51345,1.51335,1.51335,56000000.0
2009-07-09 00:15:00,1.5133,1.5134,1.51325,1.51335,126200000.0
2009-07-09 00:16:00,1.5134,1.5134,1.5133,1.5133,24000000.0
2009-07-09 00:17:00,1.51335,1.51335,1.51335,1.51335,6400000.0
2009-07-09 00:18:00,1.51335,1.51335,1.51325,1.5133,282200001.0
2009-07-09 00:19:00,1.5133,1.51335,1.51325,1.51325,150800002.0
2009-07-09 00:20:00,1.51325,1.51325,1.51325,1.51325,90400001.0
2009-07-09 00:21:00,1.51325,1.51325,1.51325,1.51325,279200006.0
2009-07-09 00:22:00,1.51325,1.51325,1.51325,1.51325,71600002.0
2009-07-09 00:23:00,1.51325,1.5134,1.51325,1.5133,233200004.0
2009-07-09 00:24:00,1.51335,1.51335,1.51335,1.51335,6400000.0
2009-07-09 00:25:00,1.51335,1.51335,1.51325,1.5133,54000001.0
2009-07-09 00:26:00,1.51335,1.51335,1.51335,1.51335,6400000.0
2009-07-09 00:27:00,1.51322,1.51322,1.51292,1.51292,87200000.0
2009-07-09 00:28:00,1.51335,1.51335,1.51325,1.51325,37600000.0
2009-07-09 00:29:00,1.51325,1.51325,1.51325,1.51325,6000000.0
2009-07-09 00:30:00,1.51325,1.51335,1.51325,1.51325,193000007.0
2009-07-09 00:31:00,1.51325,1.5133,1.5132,1.5132,46400000.0
2009-07-09 00:32:00,1.51325,1.5133,1.51315,1.51315,137600000.0
2009-07-09 00:33:00,1.51315,1.5135,1.51315,1.5134,287600003.0
2009-07-09 00:34:00,1.51345,1.51345,1.51345,1.51345,6400000.0
2009-07-09 00:35:00,1.5134,1.5134,1.51335,1.5134,103600001.0
2009-07-09 00:36:00,1.51345,1.51345,1.51345,1.51345,53200001.0
2009-07-09 00:37:00,1.51345,1.51345,1.5133,1.5133,70400000.0
2009-07-09 00:38:00,1.5133,1.5134,1.51325,1.51325,121200000.0
2009-07-09 00:39:00,1.51325,1.5133,1.5132,1.51325,118000001.0
2009-07-09 00:40:00,1.51325,1.5133,1.51325,1.5133,17600000.0
2009-07-09 00:41:00,1.51345,1.51345,1.5132,1.51325,53600000.0
2009-07-09 00:42:00,1.5133,1.5133,1.5133,1.5133,6400000.0
2009-07-09 00:43:00,1.5133,1.5133,1.51325,1.51325,24000000.0
2009-07-09 00:44:00,1.51325,1.5133,1.51325,1.5133,24000000.0
2009-07-09 00:45:00,1.5132,1.51325,1.5132,1.51325,40000001.0
2009-07-09 00:46:00,1.5135,1.5135,1.51315,1.51325,35600000.0
2009-07-09 00:47:00,1.5132,1.51325,1.5132,1.51325,52800002.0
2009-07-09 00:48:00,1.51325,1.51325,1.51325,1.51325,8000000.0
2009-07-09 00:49:00,1.51325,1.51325,1.51325,1.51325,6400000.0
2009-07-09 00:50:00,1.51325,1.51325,1.51315,1.51315,140000000.0
2009-07-09 00:51:00,1.51315,1.51315,1.51315,1.51315,84800000.0
2009-07-09 00:52:00,1.51325,1.51335,1.51315,1.51325,222800000.0
2009-07-09 00:53:00,1.51325,1.51325,1.51325,1.51325,17600000.0
2009-07-09 00:54:00,1.5133,1.5133,1.51315,1.5132,182800000.0
2009-07-09 00:55:00,1.51325,1.51325,1.51315,1.51315,121799999.0
2009-07-09 00:56:00,1.5132,1.51325,1.51315,1.5132,431599997.0
2009-07-09 00:57:00,1.51325,1.51325,1.5132,1.51325,120000000.0
2009-07-09 00:58:00,1.51325,1.51325,1.5132,1.51325,37200000.0
2009-07-09 00:59:00,1.51325,1.51325,1.5132,1.51325,103200000.0
2009-07-09 01:00:00,1.5132,1.51325,1.5132,1.5132,240800000.0
2009-07-09 01:01:00,1.5132,1.51335,1.5132,1.51325,169200000.0
2009-07-09 01:02:00,1.51325,1.5133,1.51325,1.5133,61600000.0
2009-07-09 01:03:00,1.5133,1.5133,1.51315,1.51325,115600000.0
2009-07-09 01:04:00,1.51325,1.51325,1.51315,1.51315,245000000.0
2009-07-09 01:05:00,1.5133,1.5133,1.51315,1.51315,113200000.0
2009-07-09 01:06:00,1.51315,1.5133,1.51315,1.5133,269600000.0
2009-07-09 01:07:00,1.51335,1.51335,1.51325,1.5133,74800000.0
2009-07-09 01:08:00,1.5134,1.5134,1.5133,1.5133,30000000.0
2009-07-09 01:09:00,1.51325,1.51335,1.51325,1.51325,237600000.0
2009-07-09 01:10:00,1.51325,1.5133,1.51315,1.51325,605199998.0
2009-07-09 01:11:00,1.51325,1.51325,1.51315,1.51315,324400000.0
2009-07-09 01:12:00,1.51305,1.51305,1.51305,1.51305,806400000.0
2009-07-09 01:13:00,1.51305,1.51305,1.51305,1.51305,924350000.0
2009-07-09 01:14:00,1.51305,1.51325,1.51305,1.51315,324900000.0
2009-07-09 01:15:00,1.5132,1.5132,1.5128,1.5128,491999998.0
2009-07-09 01:16:00,1.5128,1.5129,1.5128,1.51285,221760000.0
2009-07-09 01:17:00,1.5128,1.51295,1.5128,1.51295,572360000.0
2009-07-09 01:18:00,1.51295,1.513,1.5129,1.5129,35200000.0
2009-07-09 01:19:00,1.51295,1.513,1.5129,1.513,73599999.0
2009-07-09 01:20:00,1.513,1.51315,1.5129,1.5131,42000000.0
2009-07-09 01:21:00,1.513,1.5131,1.513,1.5131,68400000.0
2009-07-09 01:22:00,1.51315,1.51325,1.513,1.5132,168799999.0
2009-07-09 01:23:00,1.5131,1.51315,1.5131,1.51315,80000000.0
2009-07-09 01:24:00,1.51315,1.5132,1.51315,1.5132,9600000.0
2009-07-09 01:25:00,1.51305,1.51305,1.51305,1.51305,61199999.0
2009-07-09 01:26:00,1.51305,1.51305,1.51305,1.51305,10800000.0
2009-07-09 01:27:00,1.51305,1.51305,1.513,1.513,32600000.0
2009-07-09 01:28:00,1.513,1.513,1.513,1.513,4400000.0
2009-07-09 01:29:00,1.513,1.513,1.513,1.513,8000000.0
2009-07-09 01:30:00,1.513,1.513,1.513,1.513,3800000.0
2009-07-09 01:31:00,1.513,1.5131,1.513,1.513,11100000.0
2009-07-09 01:32:00,1.513,1.513,1.5128,1.5129,178340000.0
2009-07-09 01:33:00,1.5129,1.5129,1.51285,1.51285,12800000.0
2009-07-09 01:34:00,1.51285,1.5129,1.5128,1.5128,207880000.0
2009-07-09 01:35:00,1.5128,1.5128,1.5128,1.5128,167680000.0
2009-07-09 01:36:00,1.5128,1.5128,1.51275,1.5128,155280000.0
2009-07-09 01:37:00,1.5128,1.5128,1.5128,1.5128,59320000.0
2009-07-09 01:38:00,1.5128,1.5128,1.51275,1.51275,20880000.0
2009-07-09 01:39:00,1.51275,1.51275,1.5125,1.51275,155960000.0
2009-07-09 01:40:00,1.5127,1.51285,1.51265,1.51285,165600000.0
2009-07-09 01:41:00,1.51285,1.51285,1.5126,1.51265,84800000.0
2009-07-09 01:42:00,1.51265,1.51275,1.51265,1.51275,32000000.0
2009-07-09 01:43:00,1.51285,1.51285,1.51275,1.51285,78000000.0
2009-07-09 01:44:00,1.51285,1.51285,1.51275,1.5128,62400000.0
2009-07-09 01:45:00,1.51265,1.51275,1.51265,1.51275,60000000.0
2009-07-09 01:46:00,1.51275,1.51275,1.51265,1.5127,146000000.0
2009-07-09 01:47:00,1.5127,1.51285,1.51255,1.51285,145600000.0
2009-07-09 01:48:00,1.51275,1.51275,1.5126,1.5126,51200000.0
2009-07-09 01:49:00,1.5126,1.5128,1.5126,1.51275,74800000.0
2009-07-09 01:50:00,1.5127,1.51275,1.51265,1.51275,25600000.0
2009-07-09 01:51:00,1.51275,1.51275,1.51275,1.51275,9600000.0
2009-07-09 01:52:00,1.51285,1.513,1.5128,1.5129,156800001.0
2009-07-09 01:53:00,1.5129,1.5129,1.51265,1.51265,133199999.0
2009-07-09 01:54:00,1.51285,1.51285,1.5128,1.5128,25600000.0
2009-07-09 01:55:00,1.5128,1.5128,1.51265,1.51275,42400000.0
2009-07-09 01:56:00,1.51275,1.51275,1.51255,1.51265,101200000.0
2009-07-09 01:57:00,1.51265,1.51265,1.51265,1.51265,38400000.0
2009-07-09 01:58:00,1.5126,1.51265,1.5126,1.51265,49600000.0
2009-07-09 01:59:00,1.51265,1.5127,1.5126,1.5127,73200000.0
2009-07-09 02:00:00,1.5127,1.5127,1.5127,1.5127,4800000.0
2009-07-09 02:01:00,1.5127,1.51285,1.5127,1.5128,495799990.0
2009-07-09 02:02:00,1.51275,1.51305,1.51275,1.513,1347599988.0
2009-07-09 02:03:00,1.513,1.51315,1.513,1.51315,682600000.0
2009-07-09 02:04:00,1.51315,1.5133,1.51305,1.5133,1438199986.0
2009-07-09 02:05:00,1.5133,1.5133,1.51325,1.51325,784800000.0
2009-07-09 02:06:00,1.51325,1.51335,1.5131,1.51325,988200000.0
2009-07-09 02:07:00,1.51335,1.51335,1.51305,1.51315,577400001.0
2009-07-09 02:08:00,1.5132,1.5134,1.51305,1.5131,1342400007.0
2009-07-09 02:09:00,1.5131,1.5132,1.513,1.5131,648199997.0
2009-07-09 02:10:00,1.5131,1.51315,1.51295,1.51315,253200000.0
2009-07-09 02:11:00,1.51315,1.51325,1.51305,1.5131,183000000.0
2009-07-09 02:12:00,1.5131,1.5132,1.51305,1.5131,401000000.0
2009-07-09 02:13:00,1.5131,1.5131,1.51305,1.51305,109600000.0
2009-07-09 02:14:00,1.5131,1.5131,1.5128,1.5128,214400000.0
2009-07-09 02:15:00,1.5128,1.51295,1.51275,1.51285,232139999.0
2009-07-09 02:16:00,1.51285,1.5129,1.5128,1.51285,276200000.0
2009-07-09 02:17:00,1.51285,1.5131,1.5128,1.5129,782800000.0
2009-07-09 02:18:00,1.5129,1.5132,1.5129,1.5132,1354000004.0
2009-07-09 02:19:00,1.51315,1.51325,1.51315,1.51325,80600000.0
2009-07-09 02:20:00,1.5132,1.51335,1.51315,1.51335,83600002.0
2009-07-09 02:21:00,1.51301,1.51312,1.51278,1.51278,23400000.0
2009-07-09 02:22:00,1.5133,1.51335,1.5133,1.51335,22400000.0
2009-07-09 02:23:00,1.51305,1.5131,1.51275,1.51297,44100000.0
2009-07-09 02:24:00,1.51315,1.51325,1.51315,1.51325,150800000.0
2009-07-09 02:25:00,1.5132,1.51335,1.5131,1.5132,307600001.0
2009-07-09 02:26:00,1.5133,1.5133,1.51315,1.51315,284799999.0
2009-07-09 02:27:00,1.5133,1.51345,1.51305,1.5133,744999999.0
2009-07-09 02:28:00,1.5133,1.5133,1.5131,1.5132,372400001.0
2009-07-09 02:29:00,1.5132,1.51325,1.5131,1.51315,47000000.0
2009-07-09 02:30:00,1.5131,1.51325,1.5131,1.51315,462600000.0
2009-07-09 02:31:00,1.5132,1.51335,1.5131,1.51325,617099998.0
2009-07-09 02:32:00,1.5133,1.5133,1.5132,1.51325,47000000.0
2009-07-09 02:33:00,1.5133,1.51335,1.5132,1.51325,197600000.0
2009-07-09 02:34:00,1.51345,1.51345,1.5131,1.51325,640199999.0
2009-07-09 02:35:00,1.51325,1.51365,1.5132,1.51335,573800005.0
2009-07-09 02:36:00,1.51355,1.51355,1.51325,1.51325,239000000.0
2009-07-09 02:37:00,1.5132,1.51335,1.51315,1.5132,222400001.0
2009-07-09 02:38:00,1.51315,1.5132,1.51315,1.51315,691199999.0
2009-07-09 02:39:00,1.5132,1.51325,1.51315,1.5132,203399999.0
2009-07-09 02:40:00,1.5132,1.5133,1.51315,1.51315,242400001.0
2009-07-09 02:41:00,1.5132,1.5132,1.51315,1.51315,351800001.0
2009-07-09 02:42:00,1.51315,1.5132,1.51315,1.5132,159400001.0
2009-07-09 02:43:00,1.5131,1.5132,1.5131,1.51315,180600001.0
2009-07-09 02:44:00,1.51315,1.5134,1.5131,1.51335,169200000.0
2009-07-09 02:45:00,1.5134,1.5134,1.51325,1.51335,169799999.0
2009-07-09 02:46:00,1.5134,1.5134,1.51325,1.51325,192399999.0
2009-07-09 02:47:00,1.5133,1.5133,1.5132,1.5132,466200007.0
2009-07-09 02:48:00,1.5132,1.5134,1.5132,1.51325,96000001.0
2009-07-09 02:49:00,1.51325,1.5133,1.5132,1.5133,182399999.0
2009-07-09 02:50:00,1.5132,1.5133,1.5132,1.5132,227600000.0
2009-07-09 02:51:00,1.51325,1.5133,1.5132,1.5132,161400000.0
2009-07-09 02:52:00,1.51325,1.51325,1.513,1.51315,148000000.0
2009-07-09 02:53:00,1.5132,1.51325,1.5132,1.51325,80000000.0
2009-07-09 02:54:00,1.51325,1.5133,1.5132,1.5133,95800000.0
2009-07-09 02:55:00,1.5133,1.5133,1.513,1.5132,186000001.0
2009-07-09 02:56:00,1.5132,1.51325,1.51315,1.5132,218800002.0
2009-07-09 02:57:00,1.5132,1.5133,1.5132,1.5133,84800000.0
2009-07-09 02:58:00,1.51335,1.51345,1.5133,1.5134,80600000.0
2009-07-09 02:59:00,1.51345,1.5135,1.5133,1.51335,110400000.0
2009-07-09 03:00:00,1.51335,1.51345,1.51325,1.51335,111400000.0
2009-07-09 03:01:00,1.51335,1.5136,1.51335,1.5134,243600000.0
2009-07-09 03:02:00,1.5134,1.51345,1.51325,1.51335,215000000.0
2009-07-09 03:03:00,1.5134,1.51345,1.51335,1.51335,101000000.0
2009-07-09 03:04:00,1.5133,1.51335,1.5132,1.5133,200400003.0
2009-07-09 03:05:00,1.5133,1.51335,1.5132,1.5132,168800000.0
2009-07-09 03:06:00,1.5132,1.51325,1.5132,1.51325,108600000.0
2009-07-09 03:07:00,1.51325,1.51335,1.5132,1.51325,222200000.0
2009-07-09 03:08:00,1.5133,1.51345,1.51325,1.5134,145800000.0
2009-07-09 03:09:00,1.5135,1.5135,1.51335,1.51345,105000000.0
2009-07-09 03:10:00,1.5135,1.51365,1.5134,1.51345,143800000.0
2009-07-09 03:11:00,1.5134,1.51355,1.5134,1.51355,129400000.0
2009-07-09 03:12:00,1.5136,1.5137,1.51355,1.51355,148000000.0
2009-07-09 03:13:00,1.5136,1.51365,1.51345,1.5136,214399999.0
2009-07-09 03:14:00,1.5136,1.5136,1.51345,1.51355,141200000.0
2009-07-09 03:15:00,1.51355,1.5136,1.5135,1.5136,77999999.0
2009-07-09 03:16:00,1.51355,1.51375,1.51355,1.5136,61400000.0
2009-07-09 03:17:00,1.51365,1.5137,1.51355,1.5136,58800000.0
2009-07-09 03:18:00,1.51365,1.5137,1.51355,1.5136,72200000.0
2009-07-09 03:19:00,1.51365,1.5138,1.5136,1.51365,79200000.0
2009-07-09 03:20:00,1.5136,1.51375,1.5136,1.51365,168000000.0
2009-07-09 03:21:00,1.51365,1.5137,1.5136,1.51365,147000000.0
2009-07-09 03:22:00,1.51365,1.51375,1.5136,1.5136,98600000.0
2009-07-09 03:23:00,1.51365,1.5137,1.51355,1.51365,35400000.0
2009-07-09 03:24:00,1.51365,1.5137,1.51355,1.5136,111000000.0
2009-07-09 03:25:00,1.5136,1.5136,1.51355,1.51355,46400000.0
2009-07-09 03:26:00,1.51355,1.5136,1.51355,1.51355,191200000.0
2009-07-09 03:27:00,1.51355,1.51385,1.51355,1.51375,695599994.0
2009-07-09 03:28:00,1.51375,1.5139,1.51375,1.5139,14200000.0
2009-07-09 03:29:00,1.51385,1.5142,1.51385,1.51415,878800000.0
2009-07-09 03:30:00,1.5141,1.51415,1.51375,1.51395,532299999.0
2009-07-09 03:31:00,1.51385,1.51445,1.51385,1.51445,504999998.0
2009-07-09 03:32:00,1.51445,1.51445,1.51405,1.5144,743599998.0
2009-07-09 03:33:00,1.51435,1.51435,1.51405,1.51405,671400000.0
2009-07-09 03:34:00,1.51405,1.5142,1.51405,1.51415,484800000.0
2009-07-09 03:35:00,1.51415,1.5143,1.51415,1.51425,762799997.0
2009-07-09 03:36:00,1.51425,1.5144,1.51425,1.5144,605000001.0
2009-07-09 03:37:00,1.5144,1.5146,1.5143,1.5146,569000000.0
2009-07-09 03:38:00,1.51455,1.51495,1.5144,1.51465,539999997.0
2009-07-09 03:39:00,1.51465,1.51475,1.5145,1.51465,543599996.0
2009-07-09 03:40:00,1.5146,1.51475,1.51455,1.51465,639999992.0
2009-07-09 03:41:00,1.51455,1.51465,1.5144,1.51445,367199998.0
2009-07-09 03:42:00,1.5145,1.5146,1.5144,1.51445,429199998.0
2009-07-09 03:43:00,1.5146,1.5148,1.5145,1.51465,540799995.0
2009-07-09 03:44:00,1.5146,1.5147,1.5145,1.51455,319800000.0
2009-07-09 03:45:00,1.51455,1.51455,1.5141,1.5141,403199998.0
2009-07-09 03:46:00,1.5141,1.51435,1.5141,1.51435,156800000.0
2009-07-09 03:47:00,1.51435,1.51435,1.51415,1.5142,111400001.0
2009-07-09 03:48:00,1.51415,1.5142,1.5141,1.51415,191200003.0
2009-07-09 03:49:00,1.51415,1.51415,1.51415,1.51415,124800000.0
2009-07-09 03:50:00,1.51415,1.5142,1.51385,1.5139,505880002.0
2009-07-09 03:51:00,1.514,1.5143,1.514,1.5142,273400001.0
2009-07-09 03:52:00,1.5142,1.5142,1.5141,1.5141,396800001.0
2009-07-09 03:53:00,1.5141,1.5143,1.5141,1.5143,648400000.0
2009-07-09 03:54:00,1.51425,1.51445,1.5142,1.5144,290399998.0
2009-07-09 03:55:00,1.5144,1.5145,1.5144,1.5144,162000000.0
2009-07-09 03:56:00,1.5144,1.5145,1.51435,1.5144,265400000.0
2009-07-09 03:57:00,1.5144,1.51455,1.5144,1.51455,147200001.0
2009-07-09 03:58:00,1.51455,1.5146,1.5145,1.51455,62600000.0
2009-07-09 03:59:00,1.5145,1.5145,1.51435,1.51445,255399999.0
2009-07-09 04:00:00,1.51445,1.51445,1.51445,1.51445,32200000.0
2009-07-09 04:01:00,1.51445,1.51445,1.51415,1.5143,121800000.0
2009-07-09 04:02:00,1.51425,1.5143,1.51385,1.5139,798280011.0
2009-07-09 04:03:00,1.5139,1.514,1.51385,1.51385,342779999.0
2009-07-09 04:04:00,1.51385,1.51385,1.51385,1.51385,54960000.0
2009-07-09 04:05:00,1.51385,1.51385,1.51365,1.51365,296440000.0
2009-07-09 04:06:00,1.51365,1.5137,1.51365,1.5137,214480000.0
2009-07-09 04:07:00,1.51365,1.5137,1.51365,1.51365,163380000.0
2009-07-09 04:08:00,1.51365,1.51365,1.51365,1.51365,21840000.0
2009-07-09 04:09:00,1.51365,1.51365,1.51365,1.51365,21720000.0
2009-07-09 04:10:00,1.51365,1.51365,1.51365,1.51365,27000000.0
2009-07-09 04:11:00,1.51365,1.51365,1.51365,1.51365,23040000.0
2009-07-09 04:12:00,1.51365,1.51365,1.51365,1.51365,24960000.0
2009-07-09 04:13:00,1.51365,1.51365,1.51365,1.51365,23400000.0
2009-07-09 04:14:00,1.51365,1.51365,1.51365,1.51365,21720000.0
2009-07-09 04:15:00,1.51365,1.51365,1.51365,1.51365,38680000.0
2009-07-09 04:16:00,1.51365,1.51365,1.51365,1.51365,22200000.0
2009-07-09 04:17:00,1.51365,1.51365,1.51365,1.51365,312760000.0
2009-07-09 04:18:00,1.51365,1.51365,1.51365,1.51365,25920000.0
2009-07-09 04:19:00,1.51365,1.51365,1.51365,1.51365,140940000.0
2009-07-09 04:20:00,1.51365,1.5137,1.51365,1.51365,199340000.0
2009-07-09 04:21:00,1.51365,1.51365,1.51365,1.51365,32380000.0
2009-07-09 04:22:00,1.51365,1.5137,1.51365,1.5137,504260000.0
2009-07-09 04:23:00,1.51365,1.51375,1.51365,1.51365,653560000.0
2009-07-09 04:24:00,1.51365,1.5137,1.51365,1.51365,79800000.0
2009-07-09 04:25:00,1.51365,1.51365,1.51365,1.51365,66700000.0
2009-07-09 04:26:00,1.51365,1.51365,1.5135,1.5135,131640000.0
2009-07-09 04:27:00,1.5135,1.5136,1.5135,1.5135,52880000.0
2009-07-09 04:28:00,1.5135,1.5135,1.5135,1.5135,50400000.0
2009-07-09 04:29:00,1.5135,1.51355,1.5135,1.51355,1449640000.0
2009-07-09 04:30:00,1.51355,1.51355,1.5135,1.51355,914600000.0
2009-07-09 04:31:00,1.5136,1.51365,1.5135,1.51355,20480000.0
2009-07-09 04:32:00,1.51355,1.5136,1.5135,1.51355,149240000.0
2009-07-09 04:33:00,1.51355,1.51355,1.5135,1.5135,487280000.0
2009-07-09 04:34:00,1.5135,1.51365,1.5135,1.5136,33240000.0
2009-07-09 04:35:00,1.51365,1.5138,1.5135,1.5135,489680000.0
2009-07-09 04:36:00,1.5135,1.5137,1.5135,1.5137,90080000.0
2009-07-09 04:37:00,1.5137,1.5137,1.5137,1.5137,19600000.0
2009-07-09 04:38:00,1.5137,1.5137,1.5137,1.5137,30000000.0
2009-07-09 04:39:00,1.51375,1.51375,1.51365,1.5137,41800001.0
2009-07-09 04:40:00,1.51375,1.5138,1.5137,1.5138,62200000.0
2009-07-09 04:41:00,1.5138,1.5138,1.5137,1.51375,162000001.0
2009-07-09 04:42:00,1.51375,1.5139,1.51375,1.5139,153800000.0
2009-07-09 04:43:00,1.51385,1.514,1.51385,1.51395,67200000.0
2009-07-09 04:44:00,1.51395,1.514,1.51375,1.5138,28800000.0
2009-07-09 04:45:00,1.51375,1.5138,1.51375,1.5138,14000000.0
2009-07-09 04:46:00,1.5138,1.5138,1.51365,1.51375,48200000.0
2009-07-09 04:47:00,1.51375,1.51385,1.51375,1.5138,36800000.0
2009-07-09 04:48:00,1.5138,1.51385,1.51375,1.51385,21600000.0
2009-07-09 04:49:00,1.5137,1.5137,1.51355,1.51365,134799999.0
2009-07-09 04:50:00,1.51365,1.5141,1.51365,1.5141,366799999.0
2009-07-09 04:51:00,1.5141,1.5142,1.51405,1.51405,176799998.0
2009-07-09 04:52:00,1.5141,1.5141,1.51405,1.51405,50399998.0
2009-07-09 04:53:00,1.51405,1.51405,1.51385,1.514,438399997.0
2009-07-09 04:54:00,1.514,1.514,1.514,1.514,120000000.0
2009-07-09 04:55:00,1.514,1.51405,1.5139,1.5139,195200000.0
2009-07-09 04:56:00,1.51395,1.51395,1.5139,1.5139,176000000.0
2009-07-09 04:57:00,1.5139,1.5139,1.5139,1.5139,25200001.0
2009-07-09 04:58:00,1.5139,1.5139,1.5139,1.5139,67200000.0
2009-07-09 04:59:00,1.5139,1.5139,1.5138,1.5139,116800000.0
2009-07-09 05:00:00,1.5139,1.5139,1.51375,1.51375,305599993.0
2009-07-09 05:01:00,1.51375,1.5138,1.51375,1.5138,155999997.0
2009-07-09 05:02:00,1.51375,1.51375,1.51375,1.51375,18799999.0
2009-07-09 05:03:00,1.51375,1.51385,1.51375,1.5138,130800000.0
2009-07-09 05:04:00,1.5138,1.5139,1.5138,1.5139,73200000.0
2009-07-09 05:05:00,1.5139,1.514,1.5137,1.5138,233800000.0
2009-07-09 05:06:00,1.5138,1.5138,1.51375,1.5138,124800000.0
2009-07-09 05:07:00,1.5138,1.5138,1.51365,1.51375,122000001.0
2009-07-09 05:08:00,1.51375,1.5139,1.51375,1.5139,114600000.0
2009-07-09 05:09:00,1.5139,1.51415,1.5139,1.51415,392600001.0
2009-07-09 05:10:00,1.5142,1.5142,1.51405,1.51415,176800000.0
2009-07-09 05:11:00,1.51415,1.5142,1.51405,1.51415,303400001.0
2009-07-09 05:12:00,1.51415,1.5142,1.51415,1.5142,156800000.0
2009-07-09 05:13:00,1.5141,1.5141,1.514,1.51405,89600000.0
2009-07-09 05:14:00,1.51405,1.51405,1.51405,1.51405,16000000.0
2009-07-09 05:15:00,1.51405,1.51415,1.51395,1.51405,282800001.0
2009-07-09 05:16:00,1.5141,1.5141,1.51385,1.5139,404799997.0
2009-07-09 05:17:00,1.51385,1.51395,1.51385,1.5139,441199996.0
2009-07-09 05:18:00,1.51385,1.51395,1.51385,1.51395,162000000.0
2009-07-09 05:19:00,1.51395,1.51395,1.5138,1.51395,69200000.0
2009-07-09 05:20:00,1.51395,1.514,1.5138,1.51395,209600000.0
2009-07-09 05:21:00,1.51395,1.51395,1.5139,1.5139,131200000.0
2009-07-09 05:22:00,1.51395,1.51395,1.51385,1.51385,313999998.0
2009-07-09 05:23:00,1.51385,1.5139,1.51365,1.5137,314599989.0
2009-07-09 05:24:00,1.5137,1.5138,1.51365,1.5138,117199997.0
2009-07-09 05:25:00,1.5138,1.5138,1.51365,1.51365,295599997.0
2009-07-09 05:26:00,1.51365,1.5137,1.51365,1.51365,133600000.0
2009-07-09 05:27:00,1.51365,1.51385,1.51365,1.51365,477199996.0
2009-07-09 05:28:00,1.51375,1.51375,1.5137,1.5137,78400000.0
2009-07-09 05:29:00,1.51365,1.51365,1.51365,1.51365,141999994.0
2009-07-09 05:30:00,1.51365,1.51365,1.51365,1.51365,10800000.0
2009-07-09 05:31:00,1.51365,1.5137,1.51365,1.51365,237599995.0
2009-07-09 05:32:00,1.51365,1.5137,1.5135,1.5136,208479997.0
2009-07-09 05:33:00,1.51355,1.51355,1.5133,1.51335,312360000.0
2009-07-09 05:34:00,1.5133,1.51335,1.5133,1.51335,136640000.0
2009-07-09 05:35:00,1.51335,1.5135,1.5133,1.5134,304520000.0
2009-07-09 05:36:00,1.5134,1.5136,1.5133,1.5133,923710000.0
2009-07-09 05:37:00,1.5133,1.5135,1.5133,1.5135,545100000.0
2009-07-09 05:38:00,1.51355,1.5136,1.51345,1.5136,142400002.0
2009-07-09 05:39:00,1.5136,1.5136,1.51355,1.51355,100400000.0
2009-07-09 05:40:00,1.5135,1.5135,1.51345,1.5135,72000000.0
2009-07-09 05:41:00,1.5135,1.51355,1.5135,1.5135,212800000.0
2009-07-09 05:42:00,1.51355,1.51355,1.51345,1.5135,150400000.0
2009-07-09 05:43:00,1.51345,1.5136,1.51345,1.5136,149600000.0
2009-07-09 05:44:00,1.51365,1.51375,1.5135,1.5135,99200000.0
2009-07-09 05:45:00,1.5135,1.5135,1.5134,1.5135,80000000.0
2009-07-09 05:46:00,1.51345,1.5135,1.5134,1.5135,272000000.0
2009-07-09 05:47:00,1.51345,1.5135,1.5134,1.5134,180400002.0
2009-07-09 05:48:00,1.5134,1.5134,1.5133,1.5134,851310002.0
2009-07-09 05:49:00,1.51335,1.5134,1.5133,1.5134,440800000.0
2009-07-09 05:50:00,1.5134,1.51345,1.5134,1.51345,91200000.0
2009-07-09 05:51:00,1.51345,1.5135,1.51335,1.5135,219200000.0
2009-07-09 05:52:00,1.51355,1.51355,1.51335,1.51345,385600000.0
2009-07-09 05:53:00,1.51345,1.5135,1.5134,1.51345,163200000.0
2009-07-09 05:54:00,1.5135,1.5136,1.5134,1.5134,324400001.0
2009-07-09 05:55:00,1.5134,1.51345,1.5134,1.5134,88000000.0
2009-07-09 05:56:00,1.5134,1.51345,1.5134,1.51345,104000000.0
2009-07-09 05:57:00,1.5134,1.51345,1.5134,1.51345,65600000.0
2009-07-09 05:58:00,1.51345,1.5135,1.51345,1.51345,32000000.0
2009-07-09 05:59:00,1.51345,1.51355,1.5134,1.5134,194400000.0
2009-07-09 06:00:00,1.5134,1.51345,1.5134,1.51345,222000000.0
2009-07-09 06:01:00,1.51345,1.5136,1.51345,1.5135,171200000.0
2009-07-09 06:02:00,1.5135,1.5135,1.5134,1.51345,182400000.0
2009-07-09 06:03:00,1.51345,1.5135,1.51345,1.5135,136000000.0
2009-07-09 06:04:00,1.5135,1.51355,1.51335,1.5134,275200000.0
2009-07-09 06:05:00,1.5134,1.5135,1.51335,1.5135,433000000.0
2009-07-09 06:06:00,1.5135,1.5135,1.5135,1.5135,16000000.0
2009-07-09 06:07:00,1.5134,1.51343,1.5134,1.5134,363600000.0
2009-07-09 06:08:00,1.5135,1.5135,1.51345,1.51345,22400000.0
2009-07-09 06:09:00,1.51355,1.51355,1.51355,1.51355,48000000.0
2009-07-09 06:10:00,1.5136,1.5136,1.5135,1.51355,95400000.0
2009-07-09 06:11:00,1.51355,1.5136,1.51355,1.51355,268800000.0
2009-07-09 06:12:00,1.5135,1.5136,1.5135,1.5136,124800000.0
2009-07-09 06:13:00,1.5136,1.5136,1.51335,1.5135,270400000.0
2009-07-09 06:14:00,1.5134,1.5136,1.5134,1.51345,438000002.0
2009-07-09 06:15:00,1.51355,1.5137,1.51355,1.51365,238800000.0
2009-07-09 06:16:00,1.5137,1.5137,1.5135,1.5135,555600001.0
2009-07-09 06:17:00,1.51345,1.5136,1.51325,1.51335,594999995.0
2009-07-09 06:18:00,1.5133,1.51345,1.5133,1.5134,112400000.0
2009-07-09 06:19:00,1.5133,1.51345,1.5133,1.51345,110000000.0
2009-07-09 06:20:00,1.51345,1.51345,1.5133,1.51335,379999995.0
2009-07-09 06:21:00,1.51335,1.5134,1.51335,1.51335,391200001.0
2009-07-09 06:22:00,1.5134,1.5134,1.51335,1.5134,194400000.0
2009-07-09 06:23:00,1.5134,1.5134,1.5133,1.5133,202400001.0
2009-07-09 06:24:00,1.5133,1.5134,1.5133,1.5134,195600000.0
2009-07-09 06:25:00,1.5134,1.5134,1.51335,1.51335,202000001.0
2009-07-09 06:26:00,1.5134,1.5136,1.51335,1.51355,253400002.0
2009-07-09 06:27:00,1.5136,1.5136,1.51345,1.51345,75400000.0
2009-07-09 06:28:00,1.51345,1.5135,1.51335,1.51345,160200002.0
2009-07-09 06:29:00,1.51345,1.51348,1.51337,1.51337,489600000.0
2009-07-09 06:30:00,1.5135,1.5135,1.5135,1.5135,6400000.0
2009-07-09 06:31:00,1.51345,1.51345,1.5134,1.51345,136000000.0
2009-07-09 06:32:00,1.51345,1.5136,1.51345,1.5135,252400000.0
2009-07-09 06:33:00,1.5135,1.5135,1.51335,1.51345,591200012.0
2009-07-09 06:34:00,1.5135,1.51355,1.51345,1.5135,283200003.0
2009-07-09 06:35:00,1.5135,1.5136,1.51345,1.5136,325600002.0
2009-07-09 06:36:00,1.5136,1.5136,1.51355,1.5136,184800000.0
2009-07-09 06:37:00,1.5136,1.51365,1.5136,1.51365,59200000.0
2009-07-09 06:38:00,1.51365,1.5139,1.51365,1.51375,1049200000.0
2009-07-09 06:39:00,1.5138,1.51385,1.51375,1.5138,413200003.0
2009-07-09 06:40:00,1.5137,1.51375,1.5137,1.51375,174000004.0
2009-07-09 06:41:00,1.51375,1.51395,1.51375,1.5139,1510800003.0
2009-07-09 06:42:00,1.5139,1.5139,1.5139,1.5139,1932800000.0
2009-07-09 06:43:00,1.5139,1.5139,1.51385,1.51385,564800003.0
2009-07-09 06:44:00,1.51385,1.51385,1.5136,1.5136,404000000.0
2009-07-09 06:45:00,1.5136,1.5137,1.5136,1.5137,129800000.0
2009-07-09 06:46:00,1.5137,1.51375,1.5137,1.5137,148200001.0
2009-07-09 06:47:00,1.51375,1.5138,1.5137,1.5137,605399998.0
2009-07-09 06:48:00,1.5137,1.5137,1.5137,1.5137,83400000.0
2009-07-09 06:49:00,1.5137,1.5138,1.5137,1.5138,743200000.0
2009-07-09 06:50:00,1.5138,1.5139,1.5138,1.5139,2068400015.0
2009-07-09 06:51:00,1.5139,1.5139,1.5139,1.5139,538200000.0
2009-07-09 06:52:00,1.5139,1.514,1.5139,1.51395,1295800000.0
2009-07-09 06:53:00,1.51395,1.514,1.5139,1.5139,1551600000.0
2009-07-09 06:54:00,1.5139,1.5139,1.5139,1.5139,677200000.0
2009-07-09 06:55:00,1.5139,1.5139,1.5138,1.5138,386600000.0
2009-07-09 06:56:00,1.5138,1.51385,1.51375,1.51375,1468800000.0
2009-07-09 06:57:00,1.5137,1.5138,1.51365,1.51375,287599999.0
2009-07-09 06:58:00,1.5137,1.51375,1.5137,1.51375,22400000.0
2009-07-09 06:59:00,1.51375,1.51375,1.51365,1.51375,191199999.0
2009-07-09 07:00:00,1.5137,1.5138,1.5136,1.5137,744800001.0
2009-07-09 07:01:00,1.5137,1.5137,1.5136,1.51365,75200000.0
2009-07-09 07:02:00,1.5136,1.5136,1.51355,1.5136,277599995.0
2009-07-09 07:03:00,1.51355,1.5137,1.51355,1.51355,478000000.0
2009-07-09 07:04:00,1.5136,1.51365,1.51355,1.51355,514600000.0
2009-07-09 07:05:00,1.51355,1.51365,1.51335,1.5134,632199999.0
2009-07-09 07:06:00,1.5134,1.5136,1.5134,1.5136,195200000.0
2009-07-09 07:07:00,1.5136,1.5136,1.51355,1.5136,28800000.0
2009-07-09 07:08:00,1.5136,1.5136,1.5136,1.5136,34200000.0
2009-07-09 07:09:00,1.5136,1.5136,1.5136,1.5136,7200000.0
2009-07-09 07:10:00,1.5136,1.5136,1.5135,1.5136,50200000.0
2009-07-09 07:11:00,1.5136,1.5139,1.5136,1.5138,84800000.0
2009-07-09 07:12:00,1.5138,1.5139,1.5137,1.5137,42000000.0
2009-07-09 07:13:00,1.51395,1.5143,1.5138,1.5141,379800000.0
2009-07-09 07:14:00,1.5141,1.51435,1.5141,1.51415,418400003.0
2009-07-09 07:15:00,1.51405,1.51465,1.51405,1.51465,422799997.0
2009-07-09 07:16:00,1.51465,1.5147,1.5146,1.5146,206000000.0
2009-07-09 07:17:00,1.5146,1.5147,1.5145,1.51455,231200001.0
2009-07-09 07:18:00,1.51455,1.51475,1.51455,1.5146,138400000.0
2009-07-09 07:19:00,1.51485,1.51485,1.51435,1.51435,412399997.0
2009-07-09 07:20:00,1.51435,1.51455,1.51435,1.5144,491999999.0
2009-07-09 07:21:00,1.51445,1.5145,1.51435,1.5144,215600000.0
2009-07-09 07:22:00,1.51445,1.51445,1.51445,1.51445,24000000.0
2009-07-09 07:23:00,1.5144,1.51455,1.5144,1.5144,193600000.0
2009-07-09 07:24:00,1.5144,1.5144,1.51435,1.51435,60000000.0
2009-07-09 07:25:00,1.51445,1.51445,1.5144,1.5144,264000000.0
2009-07-09 07:26:00,1.5144,1.51445,1.5141,1.51415,688400006.0
2009-07-09 07:27:00,1.5142,1.5143,1.514,1.51425,679200008.0
2009-07-09 07:28:00,1.51425,1.51435,1.5142,1.5143,203200000.0
2009-07-09 07:29:00,1.5144,1.51445,1.5143,1.51445,312000000.0
2009-07-09 07:30:00,1.51445,1.51455,1.51435,1.5145,225600001.0
2009-07-09 07:31:00,1.5145,1.5145,1.51425,1.51425,447600004.0
2009-07-09 07:32:00,1.51435,1.51445,1.51415,1.51445,473599995.0
2009-07-09 07:33:00,1.5145,1.5146,1.5142,1.51445,460800006.0
2009-07-09 07:34:00,1.51445,1.5146,1.5143,1.51435,540400003.0
2009-07-09 07:35:00,1.51435,1.51455,1.51435,1.51455,318400000.0
2009-07-09 07:36:00,1.51455,1.51465,1.5144,1.51465,274800002.0
2009-07-09 07:37:00,1.5146,1.5146,1.51425,1.5145,705999998.0
2009-07-09 07:38:00,1.51455,1.5146,1.51445,1.5146,176000000.0
2009-07-09 07:39:00,1.5147,1.5147,1.5144,1.5145,209600000.0
2009-07-09 07:40:00,1.5145,1.5147,1.5145,1.51465,377600000.0
2009-07-09 07:41:00,1.5146,1.5148,1.5145,1.5146,291199999.0
2009-07-09 07:42:00,1.51465,1.51465,1.51425,1.5144,422999999.0
2009-07-09 07:43:00,1.5144,1.5144,1.5142,1.51435,393280000.0
2009-07-09 07:44:00,1.51435,1.51445,1.5143,1.5144,347199998.0
2009-07-09 07:45:00,1.5144,1.5148,1.51435,1.51465,577599999.0
2009-07-09 07:46:00,1.51465,1.5147,1.51455,1.51465,310000000.0
2009-07-09 07:47:00,1.51465,1.51495,1.5145,1.51495,625800005.0
2009-07-09 07:48:00,1.5149,1.51535,1.5147,1.51495,737600001.0
2009-07-09 07:49:00,1.51505,1.5153,1.51465,1.5148,910000002.0
2009-07-09 07:50:00,1.51475,1.5149,1.51475,1.51475,1214000005.0
2009-07-09 07:51:00,1.51475,1.51485,1.5144,1.51465,212800001.0
2009-07-09 07:52:00,1.5147,1.5147,1.5146,1.5146,238999999.0
2009-07-09 07:53:00,1.5146,1.5147,1.51445,1.5145,443600001.0
2009-07-09 07:54:00,1.51455,1.51465,1.51445,1.5145,752400006.0
2009-07-09 07:55:00,1.5145,1.51455,1.51445,1.51445,144800000.0
2009-07-09 07:56:00,1.51445,1.51445,1.51445,1.51445,56000000.0
2009-07-09 07:57:00,1.51445,1.5146,1.5143,1.5145,36400000.0
2009-07-09 07:58:00,1.5145,1.51485,1.51435,1.51455,729400000.0
2009-07-09 07:59:00,1.5145,1.5148,1.5144,1.5146,723200000.0
2009-07-09 08:00:00,1.5145,1.51485,1.5144,1.51465,227600000.0
2009-07-09 08:01:00,1.51465,1.51465,1.51465,1.51465,120600000.0
2009-07-09 08:02:00,1.51465,1.51465,1.51425,1.5144,80510000.0
2009-07-09 08:03:00,1.5144,1.5145,1.51425,1.51425,256410002.0
2009-07-09 08:04:00,1.51425,1.51425,1.51405,1.5141,356919999.0
2009-07-09 08:05:00,1.5141,1.51425,1.51405,1.51425,575400000.0
2009-07-09 08:06:00,1.51425,1.5145,1.51425,1.5145,659999996.0
2009-07-09 08:07:00,1.5145,1.5148,1.5144,1.5144,523200006.0
2009-07-09 08:08:00,1.5144,1.51465,1.5143,1.51465,474599999.0
2009-07-09 08:09:00,1.5146,1.51465,1.5143,1.5144,510400001.0
2009-07-09 08:10:00,1.5145,1.51465,1.51425,1.51435,612200006.0
2009-07-09 08:11:00,1.51435,1.5145,1.51425,1.5144,829800010.0
2009-07-09 08:12:00,1.5145,1.5145,1.51425,1.5144,453999999.0
2009-07-09 08:13:00,1.5144,1.5144,1.51425,1.5144,178800000.0
2009-07-09 08:14:00,1.5144,1.5144,1.5143,1.5144,618000009.0
2009-07-09 08:15:00,1.5144,1.51455,1.5142,1.51455,214199999.0
2009-07-09 08:16:00,1.5146,1.51465,1.5145,1.5146,391199997.0
2009-07-09 08:17:00,1.5146,1.5147,1.51445,1.5145,357999999.0
2009-07-09 08:18:00,1.5144,1.5146,1.5141,1.51425,957200002.0
2009-07-09 08:19:00,1.51425,1.51425,1.51405,1.51405,658199999.0
2009-07-09 08:20:00,1.5141,1.5142,1.51405,1.5141,613399999.0
2009-07-09 08:21:00,1.5141,1.5143,1.5141,1.5142,626599999.0
2009-07-09 08:22:00,1.5142,1.5144,1.5141,1.51435,727600006.0
2009-07-09 08:23:00,1.5144,1.5144,1.5141,1.5142,530399998.0
2009-07-09 08:24:00,1.5142,1.5143,1.5141,1.5143,775200000.0
2009-07-09 08:25:00,1.5143,1.51445,1.5142,1.5143,567199998.0
2009-07-09 08:26:00,1.5143,1.51435,1.51415,1.5142,480000000.0
2009-07-09 08:27:00,1.51415,1.5143,1.51415,1.5142,569400000.0
2009-07-09 08:28:00,1.5142,1.51425,1.51415,1.5142,280000000.0
2009-07-09 08:29:00,1.51415,1.5142,1.51415,1.5142,224799999.0
2009-07-09 08:30:00,1.5142,1.51425,1.51405,1.51415,440400000.0
2009-07-09 08:31:00,1.5142,1.51425,1.5141,1.5142,437000001.0
2009-07-09 08:32:00,1.5142,1.5142,1.51405,1.51405,168000001.0
2009-07-09 08:33:00,1.51405,1.5141,1.5138,1.51385,300400000.0
2009-07-09 08:34:00,1.51385,1.5139,1.51375,1.51375,159800000.0
2009-07-09 08:35:00,1.5138,1.51385,1.51375,1.51375,286000000.0
2009-07-09 08:36:00,1.5138,1.51385,1.51365,1.51365,397199999.0
2009-07-09 08:37:00,1.51365,1.5137,1.51345,1.51355,884400008.0
2009-07-09 08:38:00,1.5135,1.5137,1.5135,1.51355,228400004.0
2009-07-09 08:39:00,1.51355,1.51375,1.5135,1.5135,340600005.0
2009-07-09 08:40:00,1.5135,1.51365,1.5133,1.51365,580400004.0
2009-07-09 08:41:00,1.51365,1.51385,1.51355,1.51385,206400000.0
2009-07-09 08:42:00,1.51385,1.5139,1.5138,1.51385,134000000.0
2009-07-09 08:43:00,1.51385,1.5139,1.51385,1.51385,100800000.0
2009-07-09 08:44:00,1.51385,1.5142,1.51385,1.51415,321600000.0
2009-07-09 08:45:00,1.51415,1.51425,1.5138,1.5138,392800003.0
2009-07-09 08:46:00,1.5139,1.51415,1.51385,1.51395,354400002.0
2009-07-09 08:47:00,1.51395,1.514,1.5138,1.5138,458000015.0
2009-07-09 08:48:00,1.5138,1.5139,1.51375,1.5138,550400005.0
2009-07-09 08:49:00,1.5138,1.51395,1.51365,1.5137,853800010.0
2009-07-09 08:50:00,1.51375,1.514,1.51375,1.51375,896000007.0
2009-07-09 08:51:00,1.5138,1.5138,1.51355,1.51365,350800000.0
2009-07-09 08:52:00,1.5136,1.51375,1.51345,1.51365,536400004.0
2009-07-09 08:53:00,1.5137,1.5139,1.51365,1.5139,334400002.0
2009-07-09 08:54:00,1.51395,1.5141,1.51385,1.51395,794200003.0
2009-07-09 08:55:00,1.514,1.51415,1.51395,1.5141,677600000.0
2009-07-09 08:56:00,1.51405,1.51405,1.51355,1.5137,695000005.0
2009-07-09 08:57:00,1.5137,1.51385,1.5137,1.51375,462800006.0
2009-07-09 08:58:00,1.51375,1.5139,1.51375,1.5138,479200009.0
2009-07-09 08:59:00,1.5138,1.514,1.51375,1.51395,1008400004.0
2009-07-09 09:00:00,1.51395,1.51455,1.5139,1.51435,942400010.0
2009-07-09 09:01:00,1.5143,1.51455,1.5143,1.5143,672200005.0
2009-07-09 09:02:00,1.5143,1.5144,1.51425,1.5143,800400006.0
2009-07-09 09:03:00,1.51435,1.5145,1.5143,1.5144,907600011.0
2009-07-09 09:04:00,1.5144,1.5145,1.51415,1.51415,936000021.0
2009-07-09 09:05:00,1.5142,1.51445,1.5142,1.51435,1007600007.0
2009-07-09 09:06:00,1.5143,1.51435,1.51425,1.5143,742799982.0
2009-07-09 09:07:00,1.51425,1.51435,1.51425,1.51435,926400006.0
2009-07-09 09:08:00,1.51435,1.51445,1.51435,1.51435,521200000.0
2009-07-09 09:09:00,1.51435,1.51445,1.5143,1.5144,378800001.0
2009-07-09 09:10:00,1.51445,1.5146,1.5143,1.5143,335200000.0
2009-07-09 09:11:00,1.51435,1.51445,1.51425,1.51425,254000000.0
2009-07-09 09:12:00,1.51425,1.51425,1.514,1.51415,648800006.0
2009-07-09 09:13:00,1.51415,1.5142,1.514,1.5141,551599996.0
2009-07-09 09:14:00,1.51405,1.5141,1.51395,1.5141,534000001.0
2009-07-09 09:15:00,1.51405,1.51415,1.514,1.51405,146400000.0
2009-07-09 09:16:00,1.5141,1.5142,1.5141,1.5142,320000000.0
2009-07-09 09:17:00,1.51425,1.51425,1.51415,1.5142,469600000.0
2009-07-09 09:18:00,1.5142,1.51425,1.51415,1.5142,485600001.0
2009-07-09 09:19:00,1.5142,1.5142,1.51415,1.5142,397200006.0
2009-07-09 09:20:00,1.5142,1.5143,1.5142,1.5142,458999999.0
2009-07-09 09:21:00,1.5142,1.5143,1.5142,1.5143,319599999.0
2009-07-09 09:22:00,1.5143,1.51435,1.51425,1.5143,646400001.0
2009-07-09 09:23:00,1.5143,1.51435,1.5143,1.5143,231600001.0
2009-07-09 09:24:00,1.5143,1.5146,1.5143,1.5144,689600007.0
2009-07-09 09:25:00,1.51445,1.51445,1.51425,1.5143,624800006.0
2009-07-09 09:26:00,1.51425,1.51425,1.514,1.5141,465600000.0
2009-07-09 09:27:00,1.5141,1.5141,1.514,1.51405,93600001.0
2009-07-09 09:28:00,1.51415,1.5142,1.5141,1.51415,600800009.0
2009-07-09 09:29:00,1.5142,1.51435,1.5142,1.5143,439200006.0
2009-07-09 09:30:00,1.51435,1.5144,1.5142,1.51435,754400002.0
2009-07-09 09:31:00,1.5143,1.51455,1.5143,1.5145,1069199999.0
2009-07-09 09:32:00,1.51445,1.5146,1.5143,1.5143,527600005.0
2009-07-09 09:33:00,1.5143,1.5145,1.51415,1.51425,786600006.0
2009-07-09 09:34:00,1.51425,1.51435,1.5141,1.51435,474000008.0
2009-07-09 09:35:00,1.5143,1.5144,1.5142,1.51425,811000012.0
2009-07-09 09:36:00,1.51425,1.5144,1.5142,1.51425,663000002.0
2009-07-09 09:37:00,1.51425,1.5144,1.51415,1.5143,664200014.0
2009-07-09 09:38:00,1.51435,1.51435,1.51425,1.5143,665600014.0
2009-07-09 09:39:00,1.5143,1.5143,1.514,1.5141,461800002.0
2009-07-09 09:40:00,1.51415,1.51415,1.514,1.5141,235000000.0
2009-07-09 09:41:00,1.5141,1.51415,1.514,1.51405,534800004.0
2009-07-09 09:42:00,1.5141,1.5142,1.51405,1.5141,235200000.0
2009-07-09 09:43:00,1.5141,1.51415,1.514,1.51415,167600000.0
2009-07-09 09:44:00,1.51415,1.51425,1.51415,1.51415,147000000.0
2009-07-09 09:45:00,1.5142,1.51425,1.5141,1.5142,236600001.0
2009-07-09 09:46:00,1.5142,1.5142,1.51415,1.5142,185200000.0
2009-07-09 09:47:00,1.5142,1.5142,1.514,1.51415,667400011.0
2009-07-09 09:48:00,1.51415,1.51435,1.5141,1.51435,936400016.0
2009-07-09 09:49:00,1.51435,1.51435,1.51415,1.51415,733200008.0
2009-07-09 09:50:00,1.5142,1.51425,1.51405,1.51405,1067200002.0
2009-07-09 09:51:00,1.51405,1.51435,1.51405,1.51435,1093200004.0
2009-07-09 09:52:00,1.51435,1.51435,1.51405,1.51405,590199998.0
2009-07-09 09:53:00,1.5141,1.5143,1.51405,1.5143,779600005.0
2009-07-09 09:54:00,1.51425,1.51435,1.51405,1.5141,603600002.0
2009-07-09 09:55:00,1.5141,1.5142,1.51405,1.51415,993600007.0
2009-07-09 09:56:00,1.5141,1.5143,1.5135,1.51365,580000002.0
2009-07-09 09:57:00,1.51365,1.5141,1.51365,1.514,840800007.0
2009-07-09 09:58:00,1.514,1.51405,1.51365,1.5139,608800006.0
2009-07-09 09:59:00,1.5139,1.5141,1.5139,1.514,574800007.0
2009-07-09 10:00:00,1.514,1.51425,1.5139,1.51415,839600020.0
2009-07-09 10:01:00,1.51415,1.51425,1.514,1.5141,838200006.0
2009-07-09 10:02:00,1.5141,1.51425,1.51405,1.5141,722800006.0
2009-07-09 10:03:00,1.51415,1.51415,1.51395,1.5141,605200007.0
2009-07-09 10:04:00,1.5141,1.5141,1.51395,1.51405,903000012.0
2009-07-09 10:05:00,1.514,1.514,1.5137,1.5139,340400000.0
2009-07-09 10:06:00,1.514,1.5141,1.51385,1.51405,654200005.0
2009-07-09 10:07:00,1.51405,1.51405,1.51395,1.514,360000001.0
2009-07-09 10:08:00,1.514,1.514,1.514,1.514,410000003.0
2009-07-09 10:09:00,1.514,1.51405,1.5139,1.51395,539000000.0
2009-07-09 10:10:00,1.51395,1.514,1.5135,1.51365,627999996.0
2009-07-09 10:11:00,1.51365,1.5138,1.51355,1.5136,333000000.0
2009-07-09 10:12:00,1.51365,1.5139,1.51355,1.51385,236600000.0
2009-07-09 10:13:00,1.51385,1.514,1.5137,1.5138,510599998.0
2009-07-09 10:14:00,1.5138,1.51405,1.5138,1.51385,650999997.0
2009-07-09 10:15:00,1.5138,1.51405,1.5137,1.51405,520800001.0
2009-07-09 10:16:00,1.5141,1.5141,1.51385,1.51405,509000004.0
2009-07-09 10:17:00,1.51405,1.51415,1.514,1.514,544800012.0
2009-07-09 10:18:00,1.514,1.514,1.5139,1.51395,759999997.0
2009-07-09 10:19:00,1.51395,1.51405,1.5139,1.5139,993999992.0
2009-07-09 10:20:00,1.51405,1.51415,1.51385,1.51405,610400016.0
2009-07-09 10:21:00,1.51415,1.5143,1.514,1.5141,444000001.0
2009-07-09 10:22:00,1.5141,1.51415,1.51385,1.51395,605600005.0
2009-07-09 10:23:00,1.514,1.5141,1.5137,1.5137,446400000.0
2009-07-09 10:24:00,1.5137,1.514,1.5137,1.51395,206800000.0
2009-07-09 10:25:00,1.51395,1.514,1.5137,1.51385,639299998.0
2009-07-09 10:26:00,1.51385,1.514,1.5137,1.5138,560800000.0
2009-07-09 10:27:00,1.5138,1.51395,1.5137,1.51375,486200006.0
2009-07-09 10:28:00,1.5137,1.5139,1.5137,1.5139,343800000.0
2009-07-09 10:29:00,1.5139,1.51395,1.51385,1.5139,496799998.0
2009-07-09 10:30:00,1.5139,1.5139,1.5138,1.5139,147900000.0
2009-07-09 10:31:00,1.5139,1.514,1.51385,1.5139,202800000.0
2009-07-09 10:32:00,1.5139,1.5141,1.51385,1.51395,283200000.0
2009-07-09 10:33:00,1.51395,1.514,1.5138,1.5138,402000000.0
2009-07-09 10:34:00,1.51385,1.51395,1.51385,1.5139,669599998.0
2009-07-09 10:35:00,1.5139,1.514,1.5139,1.5139,518800013.0
2009-07-09 10:36:00,1.51395,1.51395,1.5138,1.5138,465200013.0
2009-07-09 10:37:00,1.5139,1.5139,1.5138,1.5139,530800001.0
2009-07-09 10:38:00,1.5139,1.5142,1.5138,1.51405,596200000.0
2009-07-09 10:39:00,1.51405,1.51415,1.51385,1.514,899600009.0
2009-07-09 10:40:00,1.514,1.51415,1.51385,1.51405,1018800005.0
2009-07-09 10:41:00,1.51395,1.5141,1.51385,1.5139,716600000.0
2009-07-09 10:42:00,1.5139,1.5139,1.5139,1.5139,278000000.0
2009-07-09 10:43:00,1.5139,1.514,1.5139,1.5139,627200000.0
2009-07-09 10:44:00,1.5139,1.51395,1.5139,1.51395,668800000.0
2009-07-09 10:45:00,1.51395,1.51395,1.5139,1.5139,603800000.0
2009-07-09 10:46:00,1.5139,1.51395,1.51375,1.51395,332000000.0
2009-07-09 10:47:00,1.51395,1.51395,1.5139,1.5139,285800000.0
2009-07-09 10:48:00,1.5139,1.51405,1.5139,1.51395,515400003.0
2009-07-09 10:49:00,1.51395,1.514,1.51395,1.514,510800000.0
2009-07-09 10:50:00,1.514,1.51405,1.514,1.514,933400003.0
2009-07-09 10:51:00,1.514,1.51405,1.5139,1.514,558800000.0
2009-07-09 10:52:00,1.514,1.51405,1.51385,1.5139,500000007.0
2009-07-09 10:53:00,1.5139,1.51405,1.5139,1.51395,444400001.0
2009-07-09 10:54:00,1.51395,1.514,1.51375,1.51375,504400001.0
2009-07-09 10:55:00,1.51375,1.5139,1.51365,1.51385,511200000.0
2009-07-09 10:56:00,1.5138,1.51415,1.5138,1.514,622800005.0
2009-07-09 10:57:00,1.514,1.514,1.51385,1.5139,485000000.0
2009-07-09 10:58:00,1.5139,1.514,1.51385,1.51395,568600001.0
2009-07-09 10:59:00,1.51395,1.514,1.51375,1.5139,290000005.0
2009-07-09 11:00:00,1.5139,1.514,1.5138,1.5138,556000000.0
2009-07-09 11:01:00,1.51375,1.5138,1.5137,1.51375,265000000.0
2009-07-09 11:02:00,1.5137,1.5138,1.5137,1.5137,483999991.0
2009-07-09 11:03:00,1.5137,1.5137,1.5135,1.5135,195600000.0
2009-07-09 11:04:00,1.5135,1.5135,1.5134,1.51345,269200000.0
2009-07-09 11:05:00,1.51345,1.51345,1.51325,1.51325,165999999.0
2009-07-09 11:06:00,1.51325,1.51325,1.5131,1.51325,279999999.0
2009-07-09 11:07:00,1.5133,1.51335,1.51325,1.5133,202600000.0
2009-07-09 11:08:00,1.51325,1.51325,1.51315,1.5132,119200000.0
2009-07-09 11:09:00,1.51325,1.51325,1.51315,1.5132,128600000.0
2009-07-09 11:10:00,1.5132,1.51325,1.51315,1.51325,531199999.0
2009-07-09 11:11:00,1.5133,1.51335,1.5133,1.5133,279800000.0
2009-07-09 11:12:00,1.5133,1.51335,1.51325,1.5133,270400000.0
2009-07-09 11:13:00,1.5133,1.5133,1.51325,1.5133,613800000.0
2009-07-09 11:14:00,1.5133,1.51345,1.51325,1.5133,284200000.0
2009-07-09 11:15:00,1.51335,1.51355,1.51325,1.51345,319600000.0
2009-07-09 11:16:00,1.51345,1.51355,1.51335,1.51355,307400000.0
2009-07-09 11:17:00,1.5135,1.51355,1.5134,1.5134,446000000.0
2009-07-09 11:18:00,1.5134,1.51345,1.5134,1.5134,388000000.0
2009-07-09 11:19:00,1.5134,1.5134,1.5133,1.5133,417600003.0
2009-07-09 11:20:00,1.5133,1.51335,1.5132,1.5133,341800004.0
2009-07-09 11:21:00,1.51335,1.51335,1.5132,1.51325,365399999.0
2009-07-09 11:22:00,1.51325,1.5133,1.5132,1.51325,160000001.0
2009-07-09 11:23:00,1.5133,1.51335,1.5132,1.51325,131000000.0
2009-07-09 11:24:00,1.51325,1.51335,1.5132,1.5133,404800002.0
2009-07-09 11:25:00,1.5133,1.51335,1.5132,1.5133,518400003.0
2009-07-09 11:26:00,1.51335,1.5137,1.51335,1.51355,754000002.0
2009-07-09 11:27:00,1.51355,1.51365,1.5135,1.5135,428600000.0
2009-07-09 11:28:00,1.5135,1.5135,1.5133,1.51335,356000000.0
2009-07-09 11:29:00,1.5133,1.5134,1.5133,1.5133,373400000.0
2009-07-09 11:30:00,1.51335,1.5136,1.5133,1.5135,277399998.0
2009-07-09 11:31:00,1.5135,1.5136,1.51345,1.5135,446200000.0
2009-07-09 11:32:00,1.5135,1.51355,1.5135,1.51355,282000000.0
2009-07-09 11:33:00,1.51355,1.51355,1.51335,1.5134,806600003.0
2009-07-09 11:34:00,1.51335,1.51335,1.5133,1.51335,317999999.0
2009-07-09 11:35:00,1.51335,1.5135,1.5133,1.5135,211000000.0
2009-07-09 11:36:00,1.51345,1.5135,1.5133,1.5133,637800006.0
2009-07-09 11:37:00,1.5133,1.5134,1.51325,1.5134,597000008.0
2009-07-09 11:38:00,1.5134,1.5136,1.51335,1.51345,535200006.0
2009-07-09 11:39:00,1.5134,1.5135,1.51325,1.51325,458599999.0
2009-07-09 11:40:00,1.5133,1.5134,1.5133,1.5133,301400002.0
2009-07-09 11:41:00,1.5133,1.51345,1.5132,1.51345,254000001.0
2009-07-09 11:42:00,1.51345,1.51345,1.5129,1.51295,928000000.0
2009-07-09 11:43:00,1.51295,1.5132,1.5129,1.5131,1009200003.0
2009-07-09 11:44:00,1.5131,1.51325,1.513,1.51315,947399995.0
2009-07-09 11:45:00,1.51315,1.5132,1.51305,1.51315,535999999.0
2009-07-09 11:46:00,1.51315,1.5132,1.5127,1.5128,560800004.0
2009-07-09 11:47:00,1.5128,1.513,1.51255,1.51295,1057200001.0
2009-07-09 11:48:00,1.51295,1.51315,1.51285,1.51315,844000007.0
2009-07-09 11:49:00,1.51315,1.5133,1.5131,1.5132,883199999.0
2009-07-09 11:50:00,1.5132,1.5133,1.5132,1.5133,734599999.0
2009-07-09 11:51:00,1.5133,1.5133,1.5132,1.5133,826000008.0
2009-07-09 11:52:00,1.5133,1.51335,1.51325,1.51335,470400000.0
2009-07-09 11:53:00,1.51335,1.5134,1.51325,1.5133,526400000.0
2009-07-09 11:54:00,1.5133,1.51335,1.51315,1.5132,1045200003.0
2009-07-09 11:55:00,1.5132,1.51345,1.51315,1.51335,474200002.0
2009-07-09 11:56:00,1.51335,1.51335,1.5129,1.51295,445900000.0
2009-07-09 11:57:00,1.513,1.5131,1.5128,1.5129,243000002.0
2009-07-09 11:58:00,1.5129,1.513,1.5128,1.5129,391600000.0
2009-07-09 11:59:00,1.5129,1.5129,1.5126,1.5127,350400000.0
2009-07-09 12:00:00,1.5127,1.51275,1.5125,1.51265,525599996.0
2009-07-09 12:01:00,1.5126,1.51275,1.51255,1.51275,452400000.0
2009-07-09 12:02:00,1.5127,1.5129,1.51265,1.5128,210999999.0
2009-07-09 12:03:00,1.5128,1.51285,1.5128,1.5128,260200000.0
2009-07-09 12:04:00,1.5128,1.51285,1.5128,1.5128,173800001.0
2009-07-09 12:05:00,1.5128,1.51285,1.5127,1.5127,639999998.0
2009-07-09 12:06:00,1.51275,1.513,1.51275,1.5129,456000002.0
2009-07-09 12:07:00,1.5129,1.51305,1.5129,1.5129,710400003.0
2009-07-09 12:08:00,1.5129,1.513,1.5129,1.51295,602000000.0
2009-07-09 12:09:00,1.51295,1.51295,1.51285,1.51285,564400005.0
2009-07-09 12:10:00,1.51285,1.51305,1.51285,1.51305,788000002.0
2009-07-09 12:11:00,1.51305,1.5133,1.513,1.51315,412400001.0
2009-07-09 12:12:00,1.5132,1.5132,1.5131,1.5132,275199999.0
2009-07-09 12:13:00,1.51315,1.51315,1.5129,1.5129,367400004.0
2009-07-09 12:14:00,1.5129,1.5129,1.5127,1.5127,336400000.0
2009-07-09 12:15:00,1.5128,1.51295,1.5128,1.51285,485800003.0
2009-07-09 12:16:00,1.51285,1.51285,1.51275,1.5128,462199999.0
2009-07-09 12:17:00,1.5128,1.51285,1.51275,1.5128,343600001.0
2009-07-09 12:18:00,1.5128,1.5128,1.5127,1.5127,159600000.0
2009-07-09 12:19:00,1.5128,1.5128,1.5128,1.5128,72000000.0
2009-07-09 12:20:00,1.5128,1.5128,1.5127,1.5128,363200001.0
2009-07-09 12:21:00,1.5128,1.513,1.5128,1.5129,190400000.0
2009-07-09 12:22:00,1.5129,1.513,1.51275,1.5129,414600000.0
2009-07-09 12:23:00,1.5129,1.513,1.5128,1.5129,517900001.0
2009-07-09 12:24:00,1.5129,1.51305,1.5128,1.513,258499999.0
2009-07-09 12:25:00,1.513,1.51305,1.5128,1.5129,330000000.0
2009-07-09 12:26:00,1.51285,1.513,1.5128,1.5129,279000000.0
2009-07-09 12:27:00,1.5129,1.51305,1.5129,1.51305,206800000.0
2009-07-09 12:28:00,1.51305,1.5132,1.51285,1.5129,417299998.0
2009-07-09 12:29:00,1.5129,1.5129,1.51275,1.5128,338600000.0
2009-07-09 12:30:00,1.5128,1.5129,1.5127,1.5128,374600000.0
2009-07-09 12:31:00,1.5128,1.5128,1.51265,1.5128,323200000.0
2009-07-09 12:32:00,1.5127,1.5128,1.51255,1.5126,460800000.0
2009-07-09 12:33:00,1.5126,1.5127,1.51255,1.5127,225600000.0
2009-07-09 12:34:00,1.5127,1.5128,1.51245,1.5125,601400002.0
2009-07-09 12:35:00,1.51255,1.5126,1.51245,1.51245,323600000.0
2009-07-09 12:36:00,1.51245,1.51255,1.51245,1.5125,497799998.0
2009-07-09 12:37:00,1.5125,1.5126,1.51235,1.5125,475400001.0
2009-07-09 12:38:00,1.51235,1.5125,1.5123,1.5124,602399998.0
2009-07-09 12:39:00,1.5124,1.5126,1.51235,1.5125,580000004.0
2009-07-09 12:40:00,1.5124,1.5125,1.51235,1.5124,276800000.0
2009-07-09 12:41:00,1.5124,1.5125,1.51235,1.5125,260200000.0
2009-07-09 12:42:00,1.5125,1.5125,1.5124,1.5125,97200000.0
2009-07-09 12:43:00,1.5124,1.5125,1.5124,1.5125,218200000.0
2009-07-09 12:44:00,1.5125,1.5125,1.51235,1.5125,404200000.0
2009-07-09 12:45:00,1.5125,1.5125,1.5124,1.5125,348800001.0
2009-07-09 12:46:00,1.5125,1.5125,1.5124,1.5124,214000000.0
2009-07-09 12:47:00,1.5124,1.51245,1.51225,1.51225,262400000.0
2009-07-09 12:48:00,1.51225,1.51255,1.5121,1.51255,574600001.0
2009-07-09 12:49:00,1.51255,1.5128,1.5125,1.5127,672200000.0
2009-07-09 12:50:00,1.5127,1.5127,1.51265,1.51265,302999991.0
2009-07-09 12:51:00,1.51265,1.5127,1.51235,1.51265,401999996.0
2009-07-09 12:52:00,1.5127,1.5127,1.51245,1.5125,463399999.0
2009-07-09 12:53:00,1.51255,1.5126,1.51245,1.5125,300400000.0
2009-07-09 12:54:00,1.51235,1.5124,1.5123,1.51235,506599998.0
2009-07-09 12:55:00,1.51235,1.51255,1.51235,1.51255,307200000.0
2009-07-09 12:56:00,1.51255,1.51255,1.51225,1.5125,346800001.0
2009-07-09 12:57:00,1.5124,1.5126,1.5124,1.5125,233000001.0
2009-07-09 12:58:00,1.51245,1.5125,1.5124,1.5124,297600002.0
2009-07-09 12:59:00,1.51245,1.51245,1.5123,1.51235,292000000.0
2009-07-09 13:00:00,1.5124,1.5124,1.5122,1.5122,628800003.0
2009-07-09 13:01:00,1.5123,1.51235,1.5122,1.5122,418000000.0
2009-07-09 13:02:00,1.51215,1.5122,1.512,1.512,181200000.0
2009-07-09 13:03:00,1.512,1.51215,1.512,1.512,415399993.0
2009-07-09 13:04:00,1.512,1.51215,1.5119,1.512,449000002.0
2009-07-09 13:05:00,1.512,1.51245,1.512,1.51245,346599999.0
2009-07-09 13:06:00,1.5124,1.5128,1.51235,1.51255,985600008.0
2009-07-09 13:07:00,1.5125,1.5127,1.5124,1.5127,966999989.0
2009-07-09 13:08:00,1.5127,1.5127,1.51255,1.51255,591799996.0
2009-07-09 13:09:00,1.51255,1.5126,1.51235,1.5125,938000002.0
2009-07-09 13:10:00,1.5125,1.51265,1.5122,1.5122,785000004.0
2009-07-09 13:11:00,1.5122,1.51235,1.5122,1.5123,463000004.0
2009-07-09 13:12:00,1.5123,1.51235,1.5122,1.5123,556000009.0
2009-07-09 13:13:00,1.5123,1.51235,1.51225,1.5123,398000005.0
2009-07-09 13:14:00,1.5123,1.51235,1.5123,1.5123,326200000.0
2009-07-09 13:15:00,1.5123,1.51265,1.51225,1.5126,492400003.0
2009-07-09 13:16:00,1.51265,1.51265,1.5124,1.51265,579800000.0
2009-07-09 13:17:00,1.51265,1.51265,1.5125,1.51255,913000012.0
2009-07-09 13:18:00,1.51255,1.5126,1.5125,1.51255,239200000.0
2009-07-09 13:19:00,1.5125,1.5126,1.51245,1.5125,255800000.0
2009-07-09 13:20:00,1.5125,1.5125,1.5123,1.51235,209000000.0
2009-07-09 13:21:00,1.51235,1.5125,1.51235,1.51245,374000000.0
2009-07-09 13:22:00,1.5126,1.5126,1.51245,1.51245,569799998.0
2009-07-09 13:23:00,1.5124,1.5125,1.51235,1.5124,155000000.0
2009-07-09 13:24:00,1.5124,1.5125,1.51235,1.51235,82400000.0
2009-07-09 13:25:00,1.51245,1.5125,1.5123,1.51235,289299999.0
2009-07-09 13:26:00,1.5124,1.5126,1.51235,1.5125,267999997.0
2009-07-09 13:27:00,1.5125,1.5125,1.51235,1.5124,161200000.0
2009-07-09 13:28:00,1.5124,1.5126,1.5122,1.51225,387000000.0
2009-07-09 13:29:00,1.51225,1.51235,1.5122,1.5123,350999999.0
2009-07-09 13:30:00,1.5123,1.5123,1.51215,1.51215,192600000.0
2009-07-09 13:31:00,1.51215,1.51225,1.51215,1.5122,400000003.0
2009-07-09 13:32:00,1.5122,1.5123,1.5122,1.51225,279200001.0
2009-07-09 13:33:00,1.51225,1.51235,1.51225,1.51225,260399996.0
2009-07-09 13:34:00,1.51225,1.51225,1.51225,1.51225,153000007.0
2009-07-09 13:35:00,1.51225,1.51255,1.51225,1.5125,376000002.0
2009-07-09 13:36:00,1.51255,1.51255,1.5124,1.51255,305600000.0
2009-07-09 13:37:00,1.51255,1.51255,1.51245,1.51245,383200000.0
2009-07-09 13:38:00,1.51245,1.51255,1.51245,1.51245,392400000.0
2009-07-09 13:39:00,1.51245,1.5126,1.51245,1.51255,178600000.0
2009-07-09 13:40:00,1.51255,1.51265,1.51255,1.51255,236800002.0
2009-07-09 13:41:00,1.51255,1.51255,1.51255,1.51255,555399999.0
2009-07-09 13:42:00,1.51255,1.51255,1.51255,1.51255,1295600011.0
2009-07-09 13:43:00,1.51255,1.51265,1.51255,1.51265,280800001.0
2009-07-09 13:44:00,1.51265,1.51265,1.5125,1.51255,390400001.0
2009-07-09 13:45:00,1.51255,1.51265,1.51255,1.51265,304400000.0
2009-07-09 13:46:00,1.51265,1.51275,1.51265,1.5127,1255599995.0
2009-07-09 13:47:00,1.5127,1.5128,1.5126,1.5126,1132800002.0
2009-07-09 13:48:00,1.5126,1.51265,1.5125,1.5125,687200002.0
2009-07-09 13:49:00,1.5125,1.5125,1.51185,1.5122,710000001.0
2009-07-09 13:50:00,1.51215,1.51215,1.5119,1.5119,467600000.0
2009-07-09 13:51:00,1.5119,1.512,1.5118,1.5119,630000001.0
2009-07-09 13:52:00,1.5119,1.51225,1.5116,1.5118,996799999.0
2009-07-09 13:53:00,1.5118,1.51185,1.51165,1.51175,489599999.0
2009-07-09 13:54:00,1.5117,1.51195,1.5117,1.5119,237200000.0
2009-07-09 13:55:00,1.5119,1.51195,1.5113,1.5113,1252600005.0
2009-07-09 13:56:00,1.5113,1.51165,1.51125,1.5114,1246000001.0
2009-07-09 13:57:00,1.5114,1.5116,1.51125,1.51125,349400000.0
2009-07-09 13:58:00,1.51125,1.5115,1.51125,1.5115,603400000.0
2009-07-09 13:59:00,1.5115,1.5115,1.5113,1.51145,338000000.0
2009-07-09 14:00:00,1.51155,1.51195,1.5113,1.5117,762000000.0
2009-07-09 14:01:00,1.5117,1.5118,1.5116,1.5118,540000001.0
2009-07-09 14:02:00,1.5118,1.51195,1.51165,1.51175,349000000.0
2009-07-09 14:03:00,1.5117,1.5118,1.51165,1.5118,155600000.0
2009-07-09 14:04:00,1.5118,1.5119,1.5117,1.5119,533700001.0
2009-07-09 14:05:00,1.5119,1.5119,1.5117,1.51175,408600000.0
2009-07-09 14:06:00,1.51175,1.512,1.51175,1.512,651399996.0
2009-07-09 14:07:00,1.512,1.5121,1.51175,1.5119,1000200003.0
2009-07-09 14:08:00,1.5119,1.5119,1.51165,1.51175,591599999.0
2009-07-09 14:09:00,1.5118,1.51185,1.51155,1.5116,1285599995.0
2009-07-09 14:10:00,1.5116,1.5118,1.5116,1.5118,789000005.0
2009-07-09 14:11:00,1.5118,1.5118,1.51165,1.5117,843999999.0
2009-07-09 14:12:00,1.5117,1.5119,1.5117,1.5118,508400002.0
2009-07-09 14:13:00,1.51185,1.51185,1.5117,1.5117,592799997.0
2009-07-09 14:14:00,1.5117,1.512,1.5116,1.51195,709000001.0
2009-07-09 14:15:00,1.512,1.512,1.5117,1.51175,487199999.0
2009-07-09 14:16:00,1.51175,1.5118,1.5115,1.51155,555199999.0
2009-07-09 14:17:00,1.51155,1.5116,1.5113,1.5115,299800000.0
2009-07-09 14:18:00,1.5116,1.5116,1.5113,1.5113,457000001.0
2009-07-09 14:19:00,1.5113,1.5118,1.5113,1.5117,496599999.0
2009-07-09 14:20:00,1.51165,1.51175,1.5112,1.5114,559200000.0
2009-07-09 14:21:00,1.5114,1.51145,1.5112,1.5112,568600000.0
2009-07-09 14:22:00,1.5112,1.5112,1.511,1.511,672400002.0
2009-07-09 14:23:00,1.511,1.51115,1.51095,1.51115,831800003.0
2009-07-09 14:24:00,1.5112,1.51125,1.5111,1.51115,646600003.0
2009-07-09 14:25:00,1.5111,1.51115,1.511,1.5111,389000000.0
2009-07-09 14:26:00,1.511,1.51135,1.51095,1.5113,834000020.0
2009-07-09 14:27:00,1.5113,1.5114,1.5112,1.51135,615399999.0
2009-07-09 14:28:00,1.51135,1.51205,1.5113,1.512,595000000.0
2009-07-09 14:29:00,1.5121,1.51755,1.5121,1.515,1128200002.0
2009-07-09 14:30:00,1.5145,1.5158,1.514,1.5147,831500003.0
2009-07-09 14:31:00,1.51465,1.5148,1.51275,1.513,725799999.0
2009-07-09 14:32:00,1.5134,1.51385,1.5134,1.5136,777199999.0
2009-07-09 14:33:00,1.5136,1.5136,1.5124,1.51315,587700000.0
2009-07-09 14:34:00,1.5133,1.5136,1.51295,1.51305,513800000.0
2009-07-09 14:35:00,1.513,1.5135,1.51265,1.5129,867000001.0
2009-07-09 14:36:00,1.5129,1.51335,1.51245,1.51245,364200000.0
2009-07-09 14:37:00,1.5126,1.5132,1.51245,1.5132,692800001.0
2009-07-09 14:38:00,1.5131,1.5131,1.5128,1.513,403100000.0
2009-07-09 14:39:00,1.5131,1.5133,1.513,1.5133,730599998.0
2009-07-09 14:40:00,1.5133,1.51475,1.51325,1.514,635400000.0
2009-07-09 14:41:00,1.51385,1.51415,1.5138,1.5141,729400000.0
2009-07-09 14:42:00,1.51415,1.51425,1.51405,1.5142,292200000.0
2009-07-09 14:43:00,1.51425,1.5146,1.51425,1.51455,387799999.0
2009-07-09 14:44:00,1.51455,1.51455,1.51425,1.5144,343800000.0
2009-07-09 14:45:00,1.5144,1.51445,1.5141,1.5142,238400000.0
2009-07-09 14:46:00,1.5142,1.51435,1.5141,1.5142,647000000.0
2009-07-09 14:47:00,1.5142,1.5143,1.5139,1.51405,1068399995.0
2009-07-09 14:48:00,1.5141,1.51465,1.51405,1.51445,1165999994.0
2009-07-09 14:49:00,1.51445,1.51505,1.51445,1.51475,768000003.0
2009-07-09 14:50:00,1.51475,1.5153,1.5147,1.51485,824600001.0
2009-07-09 14:51:00,1.5148,1.5148,1.51425,1.51425,638400000.0
2009-07-09 14:52:00,1.51425,1.5143,1.514,1.5142,896000001.0
2009-07-09 14:53:00,1.5142,1.51495,1.5142,1.51455,461600000.0
2009-07-09 14:54:00,1.51455,1.51465,1.5144,1.5144,364200000.0
2009-07-09 14:55:00,1.5143,1.51445,1.5143,1.51435,474800001.0
2009-07-09 14:56:00,1.51435,1.51445,1.51425,1.51435,613000000.0
2009-07-09 14:57:00,1.5143,1.5143,1.51415,1.51415,328800000.0
2009-07-09 14:58:00,1.51415,1.51415,1.5138,1.5139,467200000.0
2009-07-09 14:59:00,1.51385,1.51425,1.51345,1.51345,1148000005.0
2009-07-09 15:00:00,1.51345,1.51355,1.51305,1.51315,973000002.0
2009-07-09 15:01:00,1.51315,1.51355,1.513,1.5135,747199998.0
2009-07-09 15:02:00,1.5135,1.5138,1.5135,1.51365,586000000.0
2009-07-09 15:03:00,1.51365,1.51365,1.51345,1.51345,246400000.0
2009-07-09 15:04:00,1.51345,1.51345,1.5132,1.5134,362600000.0
2009-07-09 15:05:00,1.5134,1.5138,1.5133,1.5136,337400000.0
2009-07-09 15:06:00,1.5136,1.5138,1.5135,1.51365,262800000.0
2009-07-09 15:07:00,1.51365,1.51365,1.51345,1.5135,503000000.0
2009-07-09 15:08:00,1.5135,1.51355,1.51335,1.5134,399400000.0
2009-07-09 15:09:00,1.5134,1.5137,1.5134,1.5135,437600001.0
2009-07-09 15:10:00,1.5135,1.5137,1.51335,1.5136,628800000.0
2009-07-09 15:11:00,1.5136,1.51395,1.5136,1.5137,380999999.0
2009-07-09 15:12:00,1.5137,1.51395,1.5136,1.5138,743599999.0
2009-07-09 15:13:00,1.51375,1.5138,1.5137,1.5138,226600000.0
2009-07-09 15:14:00,1.5138,1.51385,1.51365,1.51365,586599999.0
2009-07-09 15:15:00,1.51365,1.5138,1.51365,1.51375,296200000.0
2009-07-09 15:16:00,1.5138,1.5138,1.51375,1.5138,91200000.0
2009-07-09 15:17:00,1.51385,1.51385,1.5137,1.51375,142200000.0
2009-07-09 15:18:00,1.51375,1.514,1.51375,1.51395,327600000.0
2009-07-09 15:19:00,1.5139,1.514,1.5139,1.51395,148000000.0
2009-07-09 15:20:00,1.51395,1.514,1.51375,1.51375,316199999.0
2009-07-09 15:21:00,1.5138,1.5138,1.51355,1.51355,529800000.0
2009-07-09 15:22:00,1.51355,1.5136,1.5135,1.5135,340800000.0
2009-07-09 15:23:00,1.5135,1.51355,1.5134,1.51355,302400004.0
2009-07-09 15:24:00,1.5135,1.5136,1.51345,1.5135,546199999.0
2009-07-09 15:25:00,1.5135,1.5136,1.51345,1.51355,627000005.0
2009-07-09 15:26:00,1.51355,1.5137,1.5135,1.51365,811000013.0
2009-07-09 15:27:00,1.51375,1.514,1.5135,1.5137,1049200008.0
2009-07-09 15:28:00,1.5138,1.5139,1.5133,1.5133,798400008.0
2009-07-09 15:29:00,1.5133,1.5134,1.5131,1.5134,562800003.0
2009-07-09 15:30:00,1.51345,1.5135,1.5131,1.51335,799199995.0
2009-07-09 15:31:00,1.51335,1.51355,1.51335,1.5135,367600000.0
2009-07-09 15:32:00,1.5135,1.51365,1.51325,1.51325,480600000.0
2009-07-09 15:33:00,1.51325,1.5134,1.51315,1.5133,728400001.0
2009-07-09 15:34:00,1.51335,1.5136,1.51315,1.51355,696199999.0
2009-07-09 15:35:00,1.5135,1.51355,1.51335,1.5134,328200000.0
2009-07-09 15:36:00,1.51345,1.51345,1.5132,1.5132,296800000.0
2009-07-09 15:37:00,1.5133,1.5133,1.5132,1.5133,451199999.0
2009-07-09 15:38:00,1.5134,1.5134,1.5131,1.5132,731999998.0
2009-07-09 15:39:00,1.5132,1.51325,1.5129,1.5129,666200003.0
2009-07-09 15:40:00,1.5129,1.51305,1.5126,1.513,1873800004.0
2009-07-09 15:41:00,1.5129,1.51295,1.5128,1.5129,885599992.0
2009-07-09 15:42:00,1.5128,1.51305,1.5128,1.5129,1405599992.0
2009-07-09 15:43:00,1.5129,1.51305,1.5128,1.5129,833799999.0
2009-07-09 15:44:00,1.5129,1.513,1.5128,1.51295,1103999992.0
2009-07-09 15:45:00,1.51295,1.513,1.51285,1.51295,967200002.0
2009-07-09 15:46:00,1.51295,1.5131,1.51275,1.51285,1062000006.0
2009-07-09 15:47:00,1.5128,1.513,1.51275,1.5129,943599997.0
2009-07-09 15:48:00,1.5129,1.51295,1.5128,1.5129,1149199995.0
2009-07-09 15:49:00,1.51285,1.5131,1.51285,1.51305,1045000003.0
2009-07-09 15:50:00,1.51305,1.5131,1.51285,1.51285,986400001.0
2009-07-09 15:51:00,1.51285,1.51305,1.5127,1.51295,785600000.0
2009-07-09 15:52:00,1.51295,1.5131,1.5128,1.513,612400001.0
2009-07-09 15:53:00,1.513,1.5132,1.5129,1.5131,757000000.0
2009-07-09 15:54:00,1.51315,1.5132,1.5129,1.513,1431200003.0
2009-07-09 15:55:00,1.513,1.5132,1.5129,1.5131,830000002.0
2009-07-09 15:56:00,1.51305,1.5132,1.51305,1.51305,347800000.0
2009-07-09 15:57:00,1.51305,1.5132,1.51295,1.5132,222800000.0
2009-07-09 15:58:00,1.5132,1.5132,1.51295,1.513,298200000.0
2009-07-09 15:59:00,1.51295,1.5131,1.51295,1.51295,227600000.0
2009-07-09 16:00:00,1.5129,1.513,1.51285,1.51295,762600004.0
2009-07-09 16:01:00,1.5129,1.51295,1.51275,1.51275,817799994.0
2009-07-09 16:02:00,1.5128,1.5128,1.51255,1.5128,536999999.0
2009-07-09 16:03:00,1.5128,1.5131,1.5128,1.513,632599998.0
2009-07-09 16:04:00,1.513,1.51315,1.5129,1.51315,786199994.0
2009-07-09 16:05:00,1.51315,1.5134,1.5131,1.5132,847600001.0
2009-07-09 16:06:00,1.51315,1.51335,1.51315,1.51335,537600000.0
2009-07-09 16:07:00,1.51335,1.5134,1.51325,1.5133,366600000.0
2009-07-09 16:08:00,1.51335,1.51335,1.51305,1.51305,361800001.0
2009-07-09 16:09:00,1.51305,1.5131,1.51265,1.51275,752800000.0
2009-07-09 16:10:00,1.51275,1.51305,1.5127,1.5129,162400000.0
2009-07-09 16:11:00,1.5129,1.51295,1.51275,1.5128,644799998.0
2009-07-09 16:12:00,1.51265,1.51285,1.51265,1.51275,498399998.0
2009-07-09 16:13:00,1.51275,1.51285,1.5127,1.51275,1109599993.0
2009-07-09 16:14:00,1.5127,1.5129,1.5127,1.51285,681599991.0
2009-07-09 16:15:00,1.51285,1.51305,1.51275,1.513,382399995.0
2009-07-09 16:16:00,1.5129,1.513,1.51275,1.51275,365200000.0
2009-07-09 16:17:00,1.51275,1.51295,1.51275,1.51285,647199992.0
2009-07-09 16:18:00,1.5128,1.5129,1.5127,1.5127,312200000.0
2009-07-09 16:19:00,1.5127,1.51275,1.51255,1.51265,625600000.0
2009-07-09 16:20:00,1.51265,1.5127,1.51245,1.5126,650000001.0
2009-07-09 16:21:00,1.5126,1.5127,1.51255,1.5127,180600001.0
2009-07-09 16:22:00,1.51265,1.51265,1.51245,1.51255,889200013.0
2009-07-09 16:23:00,1.51255,1.51265,1.5125,1.5126,293999997.0
2009-07-09 16:24:00,1.5126,1.51265,1.5125,1.51265,459200001.0
2009-07-09 16:25:00,1.51265,1.5127,1.51245,1.5125,2010800010.0
2009-07-09 16:26:00,1.5125,1.5125,1.51245,1.5125,416199998.0
2009-07-09 16:27:00,1.5125,1.5127,1.51235,1.51245,872599994.0
2009-07-09 16:28:00,1.51245,1.5126,1.5124,1.51255,756799999.0
2009-07-09 16:29:00,1.51255,1.5126,1.5125,1.5125,847200000.0
2009-07-09 16:30:00,1.5125,1.51265,1.5125,1.5125,1146799996.0
2009-07-09 16:31:00,1.5125,1.51265,1.51235,1.5124,1074399985.0
2009-07-09 16:32:00,1.5124,1.51265,1.5124,1.51265,963200004.0
2009-07-09 16:33:00,1.51265,1.5127,1.51245,1.5126,213600000.0
2009-07-09 16:34:00,1.5126,1.51265,1.51235,1.51235,351800000.0
2009-07-09 16:35:00,1.51235,1.51265,1.51235,1.5126,261600000.0
2009-07-09 16:36:00,1.5126,1.5127,1.51255,1.51255,243400001.0
2009-07-09 16:37:00,1.51255,1.51275,1.51255,1.5127,205200000.0
2009-07-09 16:38:00,1.5127,1.5128,1.5126,1.5128,241000000.0
2009-07-09 16:39:00,1.5128,1.5128,1.5126,1.51265,362600000.0
2009-07-09 16:40:00,1.51265,1.5127,1.5126,1.5126,341800000.0
2009-07-09 16:41:00,1.5126,1.5128,1.5125,1.5127,1060200000.0
2009-07-09 16:42:00,1.5127,1.51275,1.5126,1.51265,888799999.0
2009-07-09 16:43:00,1.51265,1.51265,1.5124,1.5124,876800003.0
2009-07-09 16:44:00,1.5124,1.51255,1.51235,1.5124,968799998.0
2009-07-09 16:45:00,1.5124,1.51255,1.51235,1.5124,981599993.0
2009-07-09 16:46:00,1.5124,1.51245,1.5123,1.51235,991199990.0
2009-07-09 16:47:00,1.51235,1.5125,1.51225,1.51235,1043200006.0
2009-07-09 16:48:00,1.5124,1.5126,1.51235,1.51255,537999999.0
2009-07-09 16:49:00,1.51255,1.5127,1.5125,1.5126,607400001.0
2009-07-09 16:50:00,1.51255,1.51275,1.5125,1.51275,623599999.0
2009-07-09 16:51:00,1.51275,1.5128,1.5127,1.5128,758400001.0
2009-07-09 16:52:00,1.5128,1.5128,1.51255,1.51255,773400002.0
2009-07-09 16:53:00,1.51255,1.51275,1.51255,1.5127,690000005.0
2009-07-09 16:54:00,1.5127,1.5127,1.5126,1.51265,589200000.0
2009-07-09 16:55:00,1.51265,1.5128,1.5126,1.51265,443200000.0
2009-07-09 16:56:00,1.51265,1.5128,1.51265,1.51275,965800003.0
2009-07-09 16:57:00,1.51275,1.51285,1.51275,1.5128,679399998.0
2009-07-09 16:58:00,1.5128,1.51295,1.5128,1.51285,411000002.0
2009-07-09 16:59:00,1.5128,1.5132,1.51275,1.51305,947199995.0
2009-07-09 17:00:00,1.5132,1.5133,1.51285,1.51285,1066799999.0
2009-07-09 17:01:00,1.51285,1.51285,1.5127,1.51275,456600000.0
2009-07-09 17:02:00,1.51275,1.51305,1.5127,1.51305,560800001.0
2009-07-09 17:03:00,1.51305,1.51305,1.51275,1.5129,736800000.0
2009-07-09 17:04:00,1.5129,1.513,1.5128,1.51295,889800002.0
2009-07-09 17:05:00,1.51295,1.513,1.51275,1.51275,928999999.0
2009-07-09 17:06:00,1.51275,1.5128,1.5125,1.51255,947000001.0
2009-07-09 17:07:00,1.51255,1.51275,1.5125,1.5125,723200007.0
2009-07-09 17:08:00,1.5125,1.5126,1.5124,1.5126,974000002.0
2009-07-09 17:09:00,1.5126,1.51265,1.51245,1.51255,1183599998.0
2009-07-09 17:10:00,1.51255,1.5126,1.51245,1.5125,528200002.0
2009-07-09 17:11:00,1.5125,1.51275,1.5125,1.5126,911000001.0
2009-07-09 17:12:00,1.5126,1.51265,1.51255,1.51255,852600002.0
2009-07-09 17:13:00,1.51255,1.51265,1.5125,1.51255,979199996.0
2009-07-09 17:14:00,1.5125,1.5126,1.51245,1.51245,897599991.0
2009-07-09 17:15:00,1.51245,1.51255,1.51245,1.51245,1640800004.0
2009-07-09 17:16:00,1.51245,1.5126,1.51235,1.51255,931199988.0
2009-07-09 17:17:00,1.5126,1.5129,1.5125,1.5127,815600000.0
2009-07-09 17:18:00,1.5127,1.51285,1.51265,1.5127,561600001.0
2009-07-09 17:19:00,1.5127,1.51275,1.51265,1.5127,681200002.0
2009-07-09 17:20:00,1.5127,1.51285,1.51265,1.51275,623800009.0
2009-07-09 17:21:00,1.5128,1.51295,1.51265,1.51275,836000001.0
2009-07-09 17:22:00,1.51275,1.51285,1.5127,1.51275,901600000.0
2009-07-09 17:23:00,1.5128,1.51315,1.5128,1.51315,722599999.0
2009-07-09 17:24:00,1.51315,1.5132,1.513,1.513,441399999.0
2009-07-09 17:25:00,1.5131,1.5131,1.513,1.513,982399995.0
2009-07-09 17:26:00,1.513,1.5132,1.51295,1.51305,701799996.0
2009-07-09 17:27:00,1.51305,1.5132,1.51305,1.5131,1080200001.0
2009-07-09 17:28:00,1.5131,1.5131,1.51275,1.51285,809400005.0
2009-07-09 17:29:00,1.51285,1.51295,1.5127,1.51285,633600001.0
2009-07-09 17:30:00,1.5129,1.5131,1.51285,1.513,727000000.0
2009-07-09 17:31:00,1.513,1.5131,1.5128,1.5128,742399999.0
2009-07-09 17:32:00,1.51275,1.513,1.51275,1.51295,503199999.0
2009-07-09 17:33:00,1.51285,1.513,1.51285,1.513,982999997.0
2009-07-09 17:34:00,1.513,1.513,1.5129,1.513,827000002.0
2009-07-09 17:35:00,1.513,1.51315,1.51285,1.5131,990600006.0
2009-07-09 17:36:00,1.5131,1.51315,1.51285,1.51285,644399999.0
2009-07-09 17:37:00,1.51285,1.513,1.51275,1.513,1194800006.0
2009-07-09 17:38:00,1.51305,1.5131,1.5128,1.5128,885000000.0
2009-07-09 17:39:00,1.51275,1.51285,1.5127,1.5128,545600001.0
2009-07-09 17:40:00,1.5128,1.51285,1.5127,1.5128,672400001.0
2009-07-09 17:41:00,1.5128,1.51305,1.5128,1.5129,426200000.0
2009-07-09 17:42:00,1.5129,1.5133,1.5126,1.5126,1154199998.0
2009-07-09 17:43:00,1.5127,1.51275,1.5125,1.5125,1265799997.0
2009-07-09 17:44:00,1.5125,1.51255,1.512,1.51205,870599998.0
2009-07-09 17:45:00,1.51215,1.51225,1.51145,1.5115,1175499995.0
2009-07-09 17:46:00,1.5115,1.51165,1.51095,1.5112,1540699982.0
2009-07-09 17:47:00,1.5112,1.51185,1.5112,1.51175,892399996.0
2009-07-09 17:48:00,1.51175,1.5118,1.51145,1.5115,432199999.0
2009-07-09 17:49:00,1.51155,1.51165,1.5115,1.51155,320400000.0
2009-07-09 17:50:00,1.51155,1.51175,1.5115,1.5115,266799999.0
2009-07-09 17:51:00,1.5115,1.51155,1.5114,1.5114,730599996.0
2009-07-09 17:52:00,1.5114,1.51155,1.5113,1.51145,287600000.0
2009-07-09 17:53:00,1.51145,1.5116,1.51135,1.51145,580200000.0
2009-07-09 17:54:00,1.5115,1.51155,1.5113,1.5113,216400000.0
2009-07-09 17:55:00,1.5113,1.51135,1.51125,1.51135,214200000.0
2009-07-09 17:56:00,1.51135,1.5114,1.5112,1.5112,142600000.0
2009-07-09 17:57:00,1.51125,1.5115,1.5112,1.5114,989400001.0
2009-07-09 17:58:00,1.5114,1.51145,1.51135,1.51135,382200000.0
2009-07-09 17:59:00,1.51135,1.5115,1.51125,1.5113,736799996.0
2009-07-09 18:00:00,1.5113,1.5116,1.51125,1.5114,549799999.0
2009-07-09 18:01:00,1.51145,1.5117,1.51145,1.51165,756799997.0
2009-07-09 18:02:00,1.51165,1.51165,1.51135,1.51155,541200002.0
2009-07-09 18:03:00,1.5115,1.51155,1.51135,1.51145,466399999.0
2009-07-09 18:04:00,1.51145,1.51155,1.5114,1.5115,362000002.0
2009-07-09 18:05:00,1.51165,1.5117,1.51155,1.51165,369000002.0
2009-07-09 18:06:00,1.51165,1.5122,1.5116,1.5122,777600000.0
2009-07-09 18:07:00,1.5122,1.51235,1.5121,1.51225,788800001.0
2009-07-09 18:08:00,1.51225,1.5126,1.51225,1.5123,563200000.0
2009-07-09 18:09:00,1.5123,1.5123,1.51175,1.51175,968799999.0
2009-07-09 18:10:00,1.51175,1.51185,1.5117,1.51175,401600001.0
2009-07-09 18:11:00,1.51175,1.5119,1.5117,1.5119,424000001.0
2009-07-09 18:12:00,1.5119,1.5119,1.51175,1.51175,422400003.0
2009-07-09 18:13:00,1.5118,1.5118,1.5116,1.5117,231200000.0
2009-07-09 18:14:00,1.5117,1.5118,1.51165,1.5118,332400000.0
2009-07-09 18:15:00,1.5118,1.512,1.51175,1.5119,142800000.0
2009-07-09 18:16:00,1.5119,1.5119,1.5117,1.5117,64000000.0
2009-07-09 18:17:00,1.5117,1.5118,1.5116,1.5118,253199999.0
2009-07-09 18:18:00,1.5118,1.5119,1.51175,1.51185,204199999.0
2009-07-09 18:19:00,1.5119,1.5122,1.51185,1.51215,581800003.0
2009-07-09 18:20:00,1.51215,1.51215,1.51185,1.512,546600000.0
2009-07-09 18:21:00,1.51205,1.5122,1.51195,1.51205,564999999.0
2009-07-09 18:22:00,1.51205,1.51255,1.51195,1.5125,852399998.0
2009-07-09 18:23:00,1.5124,1.5126,1.51235,1.5125,938799999.0
2009-07-09 18:24:00,1.5125,1.5125,1.51225,1.5123,813599999.0
2009-07-09 18:25:00,1.5123,1.5124,1.5122,1.5123,1065600000.0
2009-07-09 18:26:00,1.5123,1.5125,1.51215,1.5122,929600001.0
2009-07-09 18:27:00,1.5122,1.5123,1.51205,1.5123,276800001.0
2009-07-09 18:28:00,1.5123,1.51275,1.5123,1.51265,323200002.0
2009-07-09 18:29:00,1.5127,1.5129,1.5123,1.51275,1170599999.0
2009-07-09 18:30:00,1.51275,1.51275,1.51235,1.51235,900600005.0
2009-07-09 18:31:00,1.51235,1.51265,1.51235,1.5126,622800003.0
2009-07-09 18:32:00,1.51255,1.5126,1.5125,1.5125,757799994.0
2009-07-09 18:33:00,1.51255,1.5127,1.5125,1.5126,836600004.0
2009-07-09 18:34:00,1.51235,1.51255,1.51235,1.5124,666400000.0
2009-07-09 18:35:00,1.5124,1.51255,1.51235,1.5125,758800005.0
2009-07-09 18:36:00,1.5125,1.51265,1.51235,1.51265,863400003.0
2009-07-09 18:37:00,1.51265,1.51275,1.51265,1.51275,427999997.0
2009-07-09 18:38:00,1.51275,1.5128,1.5127,1.5128,450399998.0
2009-07-09 18:39:00,1.51275,1.5128,1.5122,1.51225,939199995.0
2009-07-09 18:40:00,1.51225,1.51235,1.5118,1.512,952399997.0
2009-07-09 18:41:00,1.51195,1.5121,1.51165,1.51175,707000004.0
2009-07-09 18:42:00,1.51175,1.51185,1.51155,1.5116,711400004.0
2009-07-09 18:43:00,1.5116,1.5119,1.5116,1.5119,616600000.0
2009-07-09 18:44:00,1.5118,1.51215,1.51175,1.5118,969399992.0
2009-07-09 18:45:00,1.5118,1.51205,1.51175,1.5118,526400007.0
2009-07-09 18:46:00,1.5118,1.5119,1.51175,1.5118,416399999.0
2009-07-09 18:47:00,1.5118,1.5118,1.51155,1.51165,553600002.0
2009-07-09 18:48:00,1.51165,1.51185,1.5115,1.5116,829199999.0
2009-07-09 18:49:00,1.5116,1.5117,1.5115,1.5116,857599997.0
2009-07-09 18:50:00,1.51155,1.51165,1.51155,1.51165,256800000.0
2009-07-09 18:51:00,1.5118,1.5118,1.5115,1.51165,193199999.0
2009-07-09 18:52:00,1.5117,1.51175,1.51165,1.51165,262400000.0
2009-07-09 18:53:00,1.51165,1.5117,1.51165,1.51165,223800000.0
2009-07-09 18:54:00,1.51165,1.5117,1.51155,1.51165,195399999.0
2009-07-09 18:55:00,1.51165,1.51175,1.51165,1.51165,77800000.0
2009-07-09 18:56:00,1.51165,1.5117,1.51165,1.51165,49500000.0
2009-07-09 18:57:00,1.51165,1.5117,1.51165,1.51165,90100000.0
2009-07-09 18:58:00,1.51165,1.5117,1.51165,1.51165,8000000.0
2009-07-09 18:59:00,1.51165,1.51165,1.51165,1.51165,6100000.0
2009-07-09 19:00:00,1.51165,1.5117,1.51165,1.51165,122700000.0
2009-07-09 19:01:00,1.51165,1.51165,1.51165,1.51165,162150000.0
2009-07-09 19:02:00,1.51165,1.51165,1.51165,1.51165,77400000.0
2009-07-09 19:03:00,1.51165,1.51175,1.51165,1.51165,204299999.0
2009-07-09 19:04:00,1.51165,1.51165,1.51155,1.5116,450200000.0
2009-07-09 19:05:00,1.5116,1.5117,1.5115,1.5116,1034400002.0
2009-07-09 19:06:00,1.5116,1.5117,1.5115,1.5116,482400000.0
2009-07-09 19:07:00,1.51155,1.51165,1.5115,1.51165,753600002.0
2009-07-09 19:08:00,1.5116,1.51165,1.51155,1.5116,353600002.0
2009-07-09 19:09:00,1.5116,1.51165,1.51155,1.5116,366400001.0
2009-07-09 19:10:00,1.5116,1.5117,1.51145,1.5117,524600000.0
2009-07-09 19:11:00,1.5117,1.51195,1.5117,1.5119,420399998.0
2009-07-09 19:12:00,1.5119,1.512,1.51185,1.5119,506199999.0
2009-07-09 19:13:00,1.512,1.512,1.51155,1.51165,542399999.0
2009-07-09 19:14:00,1.5117,1.51175,1.51155,1.51165,572800000.0
2009-07-09 19:15:00,1.51165,1.51185,1.51165,1.5118,628200001.0
2009-07-09 19:16:00,1.5118,1.51215,1.5118,1.5121,595200001.0
2009-07-09 19:17:00,1.51205,1.5121,1.51185,1.51195,475200000.0
2009-07-09 19:18:00,1.51195,1.51195,1.5118,1.51185,449600000.0
2009-07-09 19:19:00,1.51185,1.5122,1.51185,1.5122,167200000.0
2009-07-09 19:20:00,1.51225,1.5124,1.51185,1.5119,492599999.0
2009-07-09 19:21:00,1.5119,1.5121,1.5119,1.51205,309000000.0
2009-07-09 19:22:00,1.51205,1.5122,1.512,1.512,432800000.0
2009-07-09 19:23:00,1.512,1.512,1.5119,1.51195,292800000.0
2009-07-09 19:24:00,1.51195,1.51205,1.51195,1.51195,272400000.0
2009-07-09 19:25:00,1.51205,1.5122,1.51195,1.5122,153000000.0
2009-07-09 19:26:00,1.51215,1.51215,1.51185,1.51195,417000002.0
2009-07-09 19:27:00,1.51195,1.51205,1.51175,1.51205,158000000.0
2009-07-09 19:28:00,1.5121,1.51265,1.5121,1.5126,772000002.0
2009-07-09 19:29:00,1.5127,1.51275,1.51255,1.51275,707899999.0
2009-07-09 19:30:00,1.51275,1.51315,1.51265,1.51295,1041800009.0
2009-07-09 19:31:00,1.51295,1.51295,1.51265,1.51265,372399999.0
2009-07-09 19:32:00,1.51265,1.51275,1.5124,1.5124,679399988.0
2009-07-09 19:33:00,1.5124,1.5125,1.5123,1.5124,565200001.0
2009-07-09 19:34:00,1.51235,1.5124,1.5122,1.5123,615400004.0
2009-07-09 19:35:00,1.5123,1.51265,1.5123,1.5125,715599998.0
2009-07-09 19:36:00,1.51255,1.51255,1.51215,1.5122,844399998.0
2009-07-09 19:37:00,1.5122,1.51225,1.5121,1.5122,251800001.0
2009-07-09 19:38:00,1.5121,1.5123,1.512,1.512,798799998.0
2009-07-09 19:39:00,1.512,1.5121,1.5119,1.512,775399997.0
2009-07-09 19:40:00,1.512,1.5121,1.51175,1.51195,687200001.0
2009-07-09 19:41:00,1.512,1.5122,1.51185,1.51195,874400000.0
2009-07-09 19:42:00,1.51195,1.5123,1.51195,1.51205,374400002.0
2009-07-09 19:43:00,1.51205,1.51205,1.51195,1.512,354200000.0
2009-07-09 19:44:00,1.512,1.51205,1.5119,1.51205,457200000.0
2009-07-09 19:45:00,1.51195,1.51235,1.51195,1.512,307200001.0
2009-07-09 19:46:00,1.512,1.51215,1.51195,1.51205,475600001.0
2009-07-09 19:47:00,1.51205,1.5124,1.512,1.5121,217999999.0
2009-07-09 19:48:00,1.5121,1.51215,1.51205,1.51215,83600000.0
2009-07-09 19:49:00,1.5121,1.51215,1.51175,1.51175,307200000.0
2009-07-09 19:50:00,1.51185,1.51195,1.5118,1.5119,397800003.0
2009-07-09 19:51:00,1.5119,1.51205,1.51165,1.5119,497800001.0
2009-07-09 19:52:00,1.5119,1.51215,1.51185,1.5121,113000000.0
2009-07-09 19:53:00,1.5121,1.51225,1.51205,1.51225,231200000.0
2009-07-09 19:54:00,1.5122,1.5123,1.51205,1.5121,317600002.0
2009-07-09 19:55:00,1.5121,1.51225,1.51195,1.51215,723399999.0
2009-07-09 19:56:00,1.51215,1.5123,1.5121,1.5122,316799997.0
2009-07-09 19:57:00,1.5122,1.5125,1.51215,1.5125,560399995.0
2009-07-09 19:58:00,1.5125,1.51265,1.5125,1.5126,709800002.0
2009-07-09 19:59:00,1.5126,1.5126,1.51255,1.51255,316400004.0
2009-07-09 20:00:00,1.51255,1.51285,1.51255,1.51285,264799998.0
2009-07-09 20:01:00,1.5128,1.5128,1.51255,1.5128,223200000.0
2009-07-09 20:02:00,1.5128,1.51305,1.5128,1.51295,238400000.0
2009-07-09 20:03:00,1.51295,1.51295,1.51255,1.51255,308000000.0
2009-07-09 20:04:00,1.51255,1.5127,1.5124,1.5124,495400004.0
2009-07-09 20:05:00,1.5124,1.5124,1.5123,1.5123,265600003.0
2009-07-09 20:06:00,1.51235,1.51275,1.51235,1.51265,661399998.0
2009-07-09 20:07:00,1.51265,1.5127,1.51205,1.51205,576999998.0
2009-07-09 20:08:00,1.51205,1.51235,1.51205,1.5122,290800002.0
2009-07-09 20:09:00,1.5122,1.51235,1.5122,1.51235,179400000.0
2009-07-09 20:10:00,1.51235,1.51235,1.51205,1.5121,107400001.0
2009-07-09 20:11:00,1.5121,1.5124,1.51195,1.5124,155600000.0
2009-07-09 20:12:00,1.5124,1.5125,1.51225,1.51245,322800003.0
2009-07-09 20:13:00,1.5125,1.51255,1.51225,1.5123,158400000.0
2009-07-09 20:14:00,1.5124,1.5125,1.51215,1.5125,137800000.0
2009-07-09 20:15:00,1.5125,1.51255,1.512,1.51215,180600001.0
2009-07-09 20:16:00,1.5122,1.51275,1.5122,1.5127,272400000.0
2009-07-09 20:17:00,1.5127,1.51275,1.5126,1.5127,68400000.0
2009-07-09 20:18:00,1.5127,1.51275,1.5124,1.5125,238600000.0
2009-07-09 20:19:00,1.51255,1.51255,1.5122,1.5122,106000000.0
2009-07-09 20:20:00,1.5122,1.5127,1.5122,1.5127,296000000.0
2009-07-09 20:21:00,1.51275,1.5128,1.5126,1.5127,828000002.0
2009-07-09 20:22:00,1.5127,1.51275,1.5126,1.5127,618599998.0
2009-07-09 20:23:00,1.5128,1.51285,1.5127,1.51285,583799999.0
2009-07-09 20:24:00,1.51285,1.513,1.5128,1.51295,668800003.0
2009-07-09 20:25:00,1.51295,1.51305,1.51275,1.51295,549400003.0
2009-07-09 20:26:00,1.51305,1.51305,1.51285,1.513,261400000.0
2009-07-09 20:27:00,1.51295,1.51315,1.5129,1.5131,949600001.0
2009-07-09 20:28:00,1.5131,1.5132,1.513,1.51315,80000001.0
2009-07-09 20:29:00,1.51315,1.51315,1.513,1.513,1361999988.0
2009-07-09 20:30:00,1.513,1.51315,1.51295,1.51305,1479800005.0
2009-07-09 20:31:00,1.5131,1.5133,1.51295,1.513,1085400009.0
2009-07-09 20:32:00,1.513,1.513,1.5127,1.5127,828799998.0
2009-07-09 20:33:00,1.5127,1.51275,1.5125,1.5126,949200002.0
2009-07-09 20:34:00,1.5126,1.51265,1.5125,1.51255,495000005.0
2009-07-09 20:35:00,1.51255,1.51275,1.5125,1.5127,639800007.0
2009-07-09 20:36:00,1.5127,1.5128,1.51265,1.5127,362200002.0
2009-07-09 20:37:00,1.51275,1.51275,1.51255,1.51255,371199999.0
2009-07-09 20:38:00,1.51255,1.51275,1.5125,1.51255,302600001.0
2009-07-09 20:39:00,1.51255,1.5127,1.51255,1.51265,161199999.0
2009-07-09 20:40:00,1.51265,1.51275,1.5126,1.5127,416800001.0
2009-07-09 20:41:00,1.5126,1.51275,1.5126,1.51265,548000006.0
2009-07-09 20:42:00,1.51265,1.5128,1.5126,1.5128,363399998.0
2009-07-09 20:43:00,1.51275,1.5128,1.51265,1.51265,232800001.0
2009-07-09 20:44:00,1.5126,1.51275,1.51245,1.5126,348399999.0
2009-07-09 20:45:00,1.5126,1.5126,1.5124,1.5124,737660000.0
2009-07-09 20:46:00,1.5124,1.5125,1.512,1.512,869469999.0
2009-07-09 20:47:00,1.512,1.5122,1.512,1.5122,275400000.0
2009-07-09 20:48:00,1.5122,1.5122,1.5122,1.5122,208800000.0
2009-07-09 20:49:00,1.51215,1.51215,1.512,1.51215,83800000.0
2009-07-09 20:50:00,1.51215,1.51215,1.512,1.51205,140200000.0
2009-07-09 20:51:00,1.5122,1.51245,1.51215,1.51235,168200000.0
2009-07-09 20:52:00,1.51235,1.5124,1.5123,1.51235,76600000.0
2009-07-09 20:53:00,1.51235,1.51245,1.51235,1.51245,26800000.0
2009-07-09 20:54:00,1.51235,1.5126,1.51235,1.51255,229200000.0
2009-07-09 20:55:00,1.51265,1.51265,1.51255,1.5126,395600001.0
2009-07-09 20:56:00,1.51265,1.51265,1.5125,1.5125,199600000.0
2009-07-09 20:57:00,1.5125,1.5125,1.5123,1.51245,365800000.0
2009-07-09 20:58:00,1.5125,1.51265,1.5123,1.5125,581600001.0
2009-07-09 20:59:00,1.5125,1.5127,1.51235,1.5126,626600000.0
2009-07-09 21:00:00,1.5126,1.51275,1.51255,1.51255,464399999.0
2009-07-09 21:01:00,1.5126,1.5126,1.51225,1.5124,273200000.0
2009-07-09 21:02:00,1.5124,1.51245,1.5124,1.5124,314400001.0
2009-07-09 21:03:00,1.5124,1.5125,1.5122,1.5124,513999998.0
2009-07-09 21:04:00,1.51245,1.5129,1.5124,1.51275,450999999.0
2009-07-09 21:05:00,1.51275,1.513,1.51275,1.5129,174600000.0
2009-07-09 21:06:00,1.51305,1.51315,1.51285,1.513,262000000.0
2009-07-09 21:07:00,1.513,1.51305,1.5129,1.51295,131999999.0
2009-07-09 21:08:00,1.513,1.513,1.51285,1.51285,153600000.0
2009-07-09 21:09:00,1.5129,1.513,1.5128,1.5128,281400001.0
2009-07-09 21:10:00,1.5128,1.51285,1.51255,1.5127,243600001.0
2009-07-09 21:11:00,1.5127,1.5128,1.5126,1.5127,482199999.0
2009-07-09 21:12:00,1.51265,1.5127,1.5126,1.51265,60400000.0
2009-07-09 21:13:00,1.51265,1.51275,1.5126,1.5127,158800000.0
2009-07-09 21:14:00,1.5127,1.51285,1.51265,1.5127,89800001.0
2009-07-09 21:15:00,1.5127,1.5127,1.5126,1.5127,170200000.0
2009-07-09 21:16:00,1.5127,1.51275,1.5127,1.51275,84400000.0
2009-07-09 21:17:00,1.51275,1.51275,1.51265,1.5127,78800000.0
2009-07-09 21:18:00,1.5127,1.5128,1.5126,1.5127,191800002.0
2009-07-09 21:19:00,1.51275,1.51275,1.5126,1.5127,124600000.0
2009-07-09 21:20:00,1.51265,1.51265,1.51255,1.51255,172000000.0
2009-07-09 21:21:00,1.51255,1.5126,1.5124,1.5124,156999999.0
2009-07-09 21:22:00,1.5124,1.5127,1.5124,1.5127,170200001.0
2009-07-09 21:23:00,1.51265,1.51265,1.5125,1.5125,160600000.0
2009-07-09 21:24:00,1.5125,1.51275,1.51245,1.51255,65400000.0
2009-07-09 21:25:00,1.5126,1.5126,1.51235,1.5124,257600000.0
2009-07-09 21:26:00,1.51245,1.51245,1.5123,1.5124,373799999.0
2009-07-09 21:27:00,1.51235,1.5124,1.51225,1.5123,246399999.0
2009-07-09 21:28:00,1.5123,1.5125,1.5122,1.5122,399850000.0
2009-07-09 21:29:00,1.5122,1.51225,1.5122,1.5122,287450000.0
2009-07-09 21:30:00,1.5122,1.5127,1.5122,1.51255,341300000.0
2009-07-09 21:31:00,1.51255,1.51255,1.51235,1.51235,176999999.0
2009-07-09 21:32:00,1.51235,1.5125,1.51225,1.51245,143400000.0
2009-07-09 21:33:00,1.51245,1.5127,1.5124,1.5127,129600000.0
2009-07-09 21:34:00,1.51265,1.51285,1.51255,1.5127,431800001.0
2009-07-09 21:35:00,1.51275,1.51275,1.51245,1.51255,153800000.0
2009-07-09 21:36:00,1.51255,1.5127,1.5124,1.5124,159800000.0
2009-07-09 21:37:00,1.5124,1.5124,1.51235,1.51235,114000000.0
2009-07-09 21:38:00,1.51235,1.5125,1.51235,1.5124,195800000.0
2009-07-09 21:39:00,1.5124,1.51245,1.5123,1.5123,247000000.0
2009-07-09 21:40:00,1.51235,1.5125,1.5123,1.5125,231800000.0
2009-07-09 21:41:00,1.5125,1.5127,1.5125,1.51265,248200000.0
2009-07-09 21:42:00,1.51265,1.51265,1.51255,1.5126,296600000.0
2009-07-09 21:43:00,1.5126,1.5126,1.5125,1.5125,63000000.0
2009-07-09 21:44:00,1.51255,1.51255,1.5124,1.51245,376000003.0
2009-07-09 21:45:00,1.5124,1.5125,1.5123,1.5124,308399998.0
2009-07-09 21:46:00,1.5124,1.5125,1.51225,1.5125,372599999.0
2009-07-09 21:47:00,1.5125,1.5125,1.5123,1.5123,197800000.0
2009-07-09 21:48:00,1.5123,1.5124,1.5123,1.5124,140799999.0
2009-07-09 21:49:00,1.51235,1.5126,1.51235,1.5125,244599999.0
2009-07-09 21:50:00,1.51255,1.51255,1.5123,1.5123,260200001.0
2009-07-09 21:51:00,1.5123,1.51235,1.51225,1.5123,195600000.0
2009-07-09 21:52:00,1.5123,1.51235,1.5123,1.5123,223400000.0
2009-07-09 21:53:00,1.5123,1.5123,1.5123,1.5123,133200000.0
2009-07-09 21:54:00,1.5123,1.51255,1.5123,1.51255,215199998.0
2009-07-09 21:55:00,1.5126,1.5126,1.51255,1.5126,127400000.0
2009-07-09 21:56:00,1.5126,1.5126,1.5124,1.5124,78200000.0
2009-07-09 21:57:00,1.51225,1.51225,1.51195,1.51205,176280001.0
2009-07-09 21:58:00,1.5121,1.51225,1.51205,1.5121,156800001.0
2009-07-09 21:59:00,1.5121,1.5122,1.51205,1.5121,100400000.0
2009-07-09 22:00:00,1.5121,1.51225,1.5121,1.51225,294200001.0
2009-07-09 22:01:00,1.5122,1.51245,1.5121,1.5122,241400000.0
2009-07-09 22:02:00,1.5122,1.51225,1.5122,1.5122,61600000.0
2009-07-09 22:03:00,1.5122,1.51225,1.5122,1.5122,116400000.0
2009-07-09 22:04:00,1.5122,1.51225,1.5122,1.51225,115999999.0
2009-07-09 22:05:00,1.51225,1.51225,1.5122,1.5122,63800000.0
2009-07-09 22:06:00,1.5122,1.5122,1.5122,1.5122,4800000.0
2009-07-09 22:07:00,1.51215,1.5122,1.512,1.512,174200000.0
2009-07-09 22:08:00,1.512,1.5122,1.512,1.51215,38000000.0
2009-07-09 22:09:00,1.51215,1.51225,1.51215,1.5122,121799999.0
2009-07-09 22:10:00,1.5122,1.5122,1.5122,1.5122,6400000.0
2009-07-09 22:11:00,1.5122,1.51225,1.5122,1.5122,68800000.0
2009-07-09 22:12:00,1.5122,1.5123,1.51205,1.51225,172400000.0
2009-07-09 22:13:00,1.51215,1.51215,1.51205,1.51215,159599999.0
2009-07-09 22:14:00,1.5122,1.5122,1.51205,1.51215,296200000.0
2009-07-09 22:15:00,1.51215,1.51225,1.512,1.5121,294000000.0
2009-07-09 22:16:00,1.51205,1.5121,1.51205,1.5121,39400000.0
2009-07-09 22:17:00,1.5121,1.51215,1.5121,1.5121,119200000.0
2009-07-09 22:18:00,1.5121,1.5122,1.5121,1.51215,102200002.0
2009-07-09 22:19:00,1.51215,1.51225,1.51215,1.51225,71600000.0
2009-07-09 22:20:00,1.51211,1.51211,1.512,1.51202,30600000.0
2009-07-09 22:21:00,1.5122,1.51225,1.5121,1.5121,122200002.0
2009-07-09 22:22:00,1.51215,1.51225,1.5121,1.5122,123600001.0
2009-07-09 22:23:00,1.5122,1.5122,1.51215,1.51215,82200000.0
2009-07-09 22:24:00,1.51215,1.51215,1.51215,1.51215,34600000.0
2009-07-09 22:25:00,1.51215,1.5122,1.51215,1.51215,164000001.0
2009-07-09 22:26:00,1.51215,1.51215,1.51215,1.51215,47200000.0
2009-07-09 22:27:00,1.51215,1.5122,1.5121,1.5122,135800000.0
2009-07-09 22:28:00,1.5122,1.51235,1.51215,1.51215,177999999.0
2009-07-09 22:29:00,1.51215,1.5127,1.51215,1.51265,1353999995.0
2009-07-09 22:30:00,1.51265,1.51265,1.5123,1.51255,943000022.0
2009-07-09 22:31:00,1.5123,1.51245,1.5122,1.51225,69800000.0
2009-07-09 22:32:00,1.5123,1.51235,1.5122,1.51225,269200000.0
2009-07-09 22:33:00,1.51225,1.51275,1.51225,1.5126,179200000.0
2009-07-09 22:34:00,1.5127,1.51275,1.51225,1.51255,330000001.0
2009-07-09 22:35:00,1.51255,1.51255,1.5124,1.5124,136000000.0
2009-07-09 22:36:00,1.5124,1.51255,1.5124,1.51255,193000000.0
2009-07-09 22:37:00,1.51239,1.51243,1.51234,1.51236,126600000.0
2009-07-09 22:38:00,1.51245,1.51245,1.51235,1.51235,88200000.0
2009-07-09 22:39:00,1.51235,1.5126,1.51235,1.5126,81800000.0
2009-07-09 22:40:00,1.5126,1.5126,1.51225,1.51225,180400002.0
2009-07-09 22:41:00,1.51235,1.5125,1.51235,1.51245,50000000.0
2009-07-09 22:42:00,1.51245,1.51245,1.51225,1.51225,24600000.0
2009-07-09 22:43:00,1.5123,1.51275,1.51225,1.51265,380200002.0
2009-07-09 22:44:00,1.5127,1.5127,1.51265,1.5127,35800000.0
2009-07-09 22:45:00,1.5126,1.5127,1.5126,1.5127,104199999.0
2009-07-09 22:46:00,1.5127,1.5127,1.5125,1.5125,207200001.0
2009-07-09 22:47:00,1.5125,1.5125,1.5124,1.5125,110400004.0
2009-07-09 22:48:00,1.5126,1.5126,1.5122,1.5122,138000000.0
2009-07-09 22:49:00,1.5123,1.51245,1.5123,1.51245,87400000.0
2009-07-09 22:50:00,1.5125,1.5125,1.51215,1.51215,57750000.0
2009-07-09 22:51:00,1.51215,1.51215,1.51215,1.51215,214000000.0
2009-07-09 22:52:00,1.51215,1.51215,1.51215,1.51215,79500000.0
2009-07-09 22:53:00,1.51215,1.5125,1.51215,1.51215,127000000.0
2009-07-09 22:54:00,1.51215,1.51225,1.51215,1.51215,113270000.0
2009-07-09 22:55:00,1.51215,1.5123,1.51215,1.51215,173010000.0
2009-07-09 22:56:00,1.51215,1.5122,1.51215,1.51215,96450000.0
2009-07-09 22:57:00,1.51215,1.51235,1.5118,1.51225,426169999.0
2009-07-09 22:58:00,1.51225,1.5126,1.51175,1.51185,132000000.0
2009-07-09 22:59:00,1.51195,1.5122,1.5118,1.51195,164000000.0
2009-07-09 23:00:00,1.51195,1.51205,1.5117,1.51175,113600000.0
2009-07-09 23:01:00,1.51165,1.5119,1.5116,1.51185,24400000.0
2009-07-09 23:02:00,1.51185,1.51185,1.51165,1.51165,9600000.0
2009-07-09 23:03:00,1.51165,1.51205,1.51165,1.5119,262400000.0
2009-07-09 23:04:00,1.51195,1.51205,1.5117,1.5119,1201600000.0
2009-07-09 23:05:00,1.5119,1.5121,1.51185,1.51185,390400000.0
2009-07-09 23:06:00,1.51185,1.512,1.51185,1.512,694400001.0
2009-07-09 23:07:00,1.512,1.512,1.512,1.512,302400000.0
2009-07-09 23:08:00,1.512,1.5121,1.5119,1.512,332800000.0
2009-07-09 23:09:00,1.512,1.512,1.51195,1.51195,644800000.0
2009-07-09 23:10:00,1.51195,1.5121,1.51195,1.51205,433800000.0
2009-07-09 23:11:00,1.51205,1.5122,1.51205,1.51215,302800000.0
2009-07-09 23:12:00,1.51215,1.5123,1.51205,1.5123,497400000.0
2009-07-09 23:13:00,1.5123,1.5124,1.5123,1.51235,1666899941.0
2009-07-09 23:14:00,1.51232,1.51232,1.51226,1.51227,1055399974.0
2009-07-09 23:15:00,1.5123,1.51255,1.5122,1.5125,1055399974.0
2009-07-09 23:16:00,1.5124,1.5125,1.51235,1.51235,133399998.0
2009-07-09 23:17:00,1.5124,1.5124,1.51205,1.5124,76800000.0
2009-07-09 23:18:00,1.5124,1.5124,1.5124,1.5124,1600000.0
2009-07-09 23:19:00,1.51227,1.51235,1.51222,1.51227,287999999.0
2009-07-09 23:20:00,1.5119,1.5121,1.51188,1.51188,305399998.0
2009-07-09 23:21:00,1.5124,1.5124,1.5121,1.51215,167199997.0
2009-07-09 23:22:00,1.5121,1.5123,1.5121,1.51225,118600001.0
2009-07-09 23:23:00,1.5123,1.5126,1.51195,1.5123,180800001.0
2009-07-09 23:24:00,1.51255,1.5126,1.51225,1.5126,53400000.0
2009-07-09 23:25:00,1.5126,1.51265,1.5126,1.51265,6400000.0
2009-07-09 23:26:00,1.51265,1.51265,1.51255,1.51255,19200000.0
2009-07-09 23:27:00,1.51255,1.51255,1.51255,1.51255,1600000.0
2009-07-09 23:28:00,1.5126,1.5126,1.5126,1.5126,1600000.0
2009-07-09 23:29:00,1.5126,1.5126,1.51225,1.51235,76800000.0
2009-07-09 23:30:00,1.51235,1.51235,1.51215,1.51215,113000002.0
2009-07-09 23:31:00,1.5121,1.51235,1.5121,1.5122,136460006.0
2009-07-09 23:32:00,1.5122,1.51225,1.5122,1.5122,81000002.0
2009-07-09 23:33:00,1.5123,1.51245,1.5123,1.51245,48000000.0
2009-07-09 23:34:00,1.51245,1.5127,1.51245,1.51265,129200000.0
2009-07-09 23:35:00,1.51265,1.5127,1.5122,1.51235,150800001.0
2009-07-09 23:36:00,1.51245,1.51245,1.5123,1.51235,62400000.0
2009-07-09 23:37:00,1.5123,1.5124,1.5123,1.5123,76600002.0
2009-07-09 23:38:00,1.51218,1.51218,1.51212,1.51218,807400001.0
2009-07-09 23:39:00,1.51215,1.51222,1.51212,1.51213,868600005.0
2009-07-09 23:40:00,1.51202,1.51208,1.51202,1.51205,387000002.0
2009-07-09 23:41:00,1.5123,1.5123,1.51225,1.51225,20800000.0
2009-07-09 23:42:00,1.51245,1.51245,1.5123,1.5123,26000000.0
2009-07-09 23:43:00,1.5123,1.5123,1.5123,1.5123,6600000.0
2009-07-09 23:44:00,1.51188,1.51211,1.51188,1.51208,335800000.0
2009-07-09 23:45:00,1.5123,1.5123,1.5123,1.5123,6600000.0
2009-07-09 23:46:00,1.5123,1.5123,1.5123,1.5123,13200000.0
2009-07-09 23:47:00,1.51205,1.51213,1.51202,1.51207,653000004.0
2009-07-09 23:48:00,1.51158,1.51199,1.51158,1.51197,348800000.0
2009-07-09 23:49:00,1.5123,1.5123,1.51225,1.51225,36600000.0
2009-07-09 23:50:00,1.5122,1.5123,1.5122,1.51225,31600000.0
2009-07-09 23:51:00,1.51225,1.51225,1.51225,1.51225,11200000.0
2009-07-09 23:52:00,1.51207,1.51207,1.51202,1.51205,123200000.0
2009-07-09 23:53:00,1.51207,1.5121,1.51202,1.5121,204800000.0
2009-07-09 23:54:00,1.51225,1.5123,1.51225,1.5123,56000000.0
2009-07-09 23:55:00,1.51214,1.51218,1.51208,1.51208,321000001.0
2009-07-09 23:56:00,1.51176,1.51205,1.51176,1.51203,289200000.0
2009-07-09 23:57:00,1.51182,1.51202,1.51182,1.51185,219200000.0
2009-07-09 23:58:00,1.51208,1.5121,1.51205,1.5121,377400001.0
2009-07-09 23:59:00,1.51208,1.51215,1.51207,1.51208,1172000001.0
2009-07-10 00:00:00,1.51225,1.51225,1.5121,1.5121,36150000.0
2009-07-10 00:01:00,1.5121,1.5121,1.5121,1.5121,241070000.0
2009-07-10 00:02:00,1.5121,1.51215,1.5121,1.51215,400780000.0
2009-07-10 00:03:00,1.51215,1.51215,1.5121,1.5121,651110000.0
2009-07-10 00:04:00,1.5121,1.5121,1.5121,1.5121,460240000.0
2009-07-10 00:05:00,1.5121,1.5121,1.5121,1.5121,503930000.0
2009-07-10 00:06:00,1.5121,1.5121,1.5121,1.5121,482020000.0
2009-07-10 00:07:00,1.5121,1.5121,1.5121,1.5121,468710000.0
2009-07-10 00:08:00,1.5121,1.5121,1.5121,1.5121,45110000.0
2009-07-10 00:09:00,1.5121,1.51215,1.5121,1.5121,30530000.0
2009-07-10 00:10:00,1.5121,1.5122,1.5121,1.5121,62610000.0
2009-07-10 00:11:00,1.5121,1.5121,1.5121,1.5121,31750000.0
2009-07-10 00:12:00,1.5121,1.5121,1.5119,1.5121,100500000.0
2009-07-10 00:13:00,1.5121,1.5124,1.5121,1.5123,430340004.0
2009-07-10 00:14:00,1.5123,1.51235,1.5121,1.51225,81630000.0
2009-07-10 00:15:00,1.5122,1.5122,1.5121,1.5121,31650000.0
2009-07-10 00:16:00,1.5121,1.51225,1.5121,1.51225,73250000.0
2009-07-10 00:17:00,1.5123,1.5123,1.51215,1.51225,20200000.0
2009-07-10 00:18:00,1.51225,1.5123,1.51215,1.5122,73399999.0
2009-07-10 00:19:00,1.51225,1.51225,1.5121,1.5121,37230000.0
2009-07-10 00:20:00,1.5122,1.51225,1.5121,1.51225,24830000.0
2009-07-10 00:21:00,1.51215,1.51225,1.5121,1.51225,31460000.0
2009-07-10 00:22:00,1.51215,1.5122,1.51211,1.51212,170600000.0
2009-07-10 00:23:00,1.51225,1.5123,1.5121,1.5123,41730000.0
2009-07-10 00:24:00,1.5123,1.5123,1.5121,1.51225,30660000.0
2009-07-10 00:25:00,1.5123,1.5123,1.5121,1.51225,51290000.0
2009-07-10 00:26:00,1.5123,1.5123,1.5123,1.5123,9600000.0
2009-07-10 00:27:00,1.5123,1.5123,1.5123,1.5123,9000000.0
2009-07-10 00:28:00,1.5123,1.5123,1.5123,1.5123,3200000.0
2009-07-10 00:29:00,1.5123,1.5123,1.51215,1.51225,15600000.0
2009-07-10 00:30:00,1.51235,1.51235,1.51215,1.51225,58600000.0
2009-07-10 00:31:00,1.51225,1.51225,1.51225,1.51225,1600000.0
2009-07-10 00:32:00,1.5122,1.5122,1.5122,1.5122,6400000.0
2009-07-10 00:33:00,1.51225,1.51225,1.5122,1.5122,13800000.0
2009-07-10 00:34:00,1.51225,1.5123,1.5122,1.51225,49200000.0
2009-07-10 00:35:00,1.5121,1.5121,1.5121,1.5121,3130000.0
2009-07-10 00:36:00,1.51225,1.51225,1.51225,1.51225,4800000.0
2009-07-10 00:37:00,1.5123,1.51235,1.51225,1.5123,15400000.0
2009-07-10 00:38:00,1.51235,1.51235,1.51235,1.51235,3200000.0
2009-07-10 00:39:00,1.51235,1.51235,1.5121,1.51225,24650000.0
2009-07-10 00:40:00,1.51225,1.5123,1.51225,1.51225,6400000.0
2009-07-10 00:41:00,1.51225,1.5123,1.5121,1.5122,28460000.0
2009-07-10 00:42:00,1.51215,1.51235,1.51215,1.51225,26400000.0
2009-07-10 00:43:00,1.51225,1.51235,1.51225,1.51235,3200000.0
2009-07-10 00:44:00,1.51225,1.51235,1.5122,1.5123,25400000.0
2009-07-10 00:45:00,1.5123,1.5123,1.51225,1.5123,4800000.0
2009-07-10 00:46:00,1.51235,1.51235,1.5123,1.5123,3200000.0
2009-07-10 00:47:00,1.51235,1.5124,1.5123,1.5124,6400000.0
2009-07-10 00:48:00,1.51235,1.5124,1.51225,1.51235,9600000.0
2009-07-10 00:49:00,1.5124,1.51255,1.51225,1.51255,111600000.0
2009-07-10 00:50:00,1.5124,1.51255,1.51235,1.51235,103199999.0
2009-07-10 00:51:00,1.5124,1.5124,1.51235,1.5124,52400000.0
2009-07-10 00:52:00,1.51255,1.51255,1.51215,1.5122,106000000.0
2009-07-10 00:53:00,1.51205,1.51212,1.51198,1.51207,548280000.0
2009-07-10 00:54:00,1.5122,1.51225,1.51215,1.5122,80800000.0
2009-07-10 00:55:00,1.5122,1.51245,1.51215,1.5123,123400000.0
2009-07-10 00:56:00,1.5123,1.5126,1.5122,1.5124,487000001.0
2009-07-10 00:57:00,1.51235,1.51275,1.51235,1.5125,249200001.0
2009-07-10 00:58:00,1.51245,1.5126,1.51245,1.5125,125800000.0
2009-07-10 00:59:00,1.5125,1.5126,1.5122,1.5122,240640001.0
2009-07-10 01:00:00,1.5122,1.5122,1.5122,1.5122,20410000.0
2009-07-10 01:01:00,1.5122,1.5122,1.5122,1.5122,46800000.0
2009-07-10 01:02:00,1.5122,1.5122,1.5122,1.5122,21060000.0
2009-07-10 01:03:00,1.5122,1.5122,1.5121,1.5121,28730000.0
2009-07-10 01:04:00,1.5121,1.5121,1.5121,1.5121,28080000.0
2009-07-10 01:05:00,1.5121,1.5121,1.5121,1.5121,23660000.0
2009-07-10 01:06:00,1.5121,1.5121,1.5121,1.5121,25480000.0
2009-07-10 01:07:00,1.5121,1.5121,1.5121,1.5121,26000000.0
2009-07-10 01:08:00,1.5121,1.5121,1.5121,1.5121,25610000.0
2009-07-10 01:09:00,1.5121,1.5121,1.5121,1.5121,28470000.0
2009-07-10 01:10:00,1.5121,1.5122,1.5121,1.51215,203520000.0
2009-07-10 01:11:00,1.51225,1.5124,1.51215,1.5124,1062800000.0
2009-07-10 01:12:00,1.5124,1.51245,1.5123,1.5123,1381799998.0
2009-07-10 01:13:00,1.5123,1.5123,1.5123,1.5123,4800000.0
2009-07-10 01:14:00,1.5123,1.5123,1.5122,1.5122,55999999.0
2009-07-10 01:15:00,1.51225,1.51225,1.5121,1.5121,185420000.0
2009-07-10 01:16:00,1.5121,1.51235,1.5121,1.5121,237500000.0
2009-07-10 01:17:00,1.5121,1.5121,1.5121,1.5121,21840000.0
2009-07-10 01:18:00,1.5121,1.5121,1.5121,1.5121,20540000.0
2009-07-10 01:19:00,1.5121,1.5121,1.5121,1.5121,22360000.0
2009-07-10 01:20:00,1.5121,1.5121,1.5121,1.5121,26650000.0
2009-07-10 01:21:00,1.5121,1.5121,1.5121,1.5121,26390000.0
2009-07-10 01:22:00,1.5121,1.5121,1.51205,1.51205,36550000.0
2009-07-10 01:23:00,1.51205,1.51205,1.51205,1.51205,41750000.0
2009-07-10 01:24:00,1.51205,1.51205,1.51205,1.51205,42000000.0
2009-07-10 01:25:00,1.51205,1.51205,1.5118,1.512,80720000.0
2009-07-10 01:26:00,1.512,1.5121,1.5119,1.51205,455999999.0
2009-07-10 01:27:00,1.5121,1.5122,1.51205,1.51215,227800000.0
2009-07-10 01:28:00,1.51215,1.51225,1.51215,1.5122,303999998.0
2009-07-10 01:29:00,1.51215,1.51245,1.51215,1.51235,722000000.0
2009-07-10 01:30:00,1.51229,1.51229,1.5122,1.51229,744999999.0
2009-07-10 01:31:00,1.5123,1.5123,1.51215,1.51215,744999999.0
2009-07-10 01:32:00,1.51215,1.51215,1.51215,1.51215,22600000.0
2009-07-10 01:33:00,1.51215,1.51215,1.5121,1.51215,82000000.0
2009-07-10 01:34:00,1.51215,1.5122,1.51205,1.51215,417199997.0
2009-07-10 01:35:00,1.5121,1.51215,1.5121,1.51215,90000000.0
2009-07-10 01:36:00,1.5122,1.5122,1.512,1.5121,201799996.0
2009-07-10 01:37:00,1.5121,1.5121,1.51195,1.51195,46000000.0
2009-07-10 01:38:00,1.51205,1.5121,1.512,1.5121,94800000.0
2009-07-10 01:39:00,1.51205,1.51205,1.51205,1.51205,13000000.0
2009-07-10 01:40:00,1.51198,1.51205,1.51168,1.51194,147800000.0
2009-07-10 01:41:00,1.51205,1.51205,1.512,1.512,84800000.0
2009-07-10 01:42:00,1.5121,1.51215,1.5121,1.51215,41799999.0
2009-07-10 01:43:00,1.51215,1.51215,1.5121,1.51215,91800000.0
2009-07-10 01:44:00,1.51195,1.51205,1.51193,1.51199,447400000.0
2009-07-10 01:45:00,1.51215,1.5124,1.51215,1.51235,1244000005.0
2009-07-10 01:46:00,1.51235,1.51235,1.5122,1.5122,488000012.0
2009-07-10 01:47:00,1.5122,1.51225,1.5122,1.51225,614600000.0
2009-07-10 01:48:00,1.5122,1.51225,1.5121,1.51215,320000001.0
2009-07-10 01:49:00,1.51215,1.51215,1.5121,1.5121,53200000.0
2009-07-10 01:50:00,1.51215,1.51215,1.5121,1.5121,28800000.0
2009-07-10 01:51:00,1.5121,1.51215,1.5121,1.5121,233399998.0
2009-07-10 01:52:00,1.51215,1.51215,1.5121,1.51215,51399999.0
2009-07-10 01:53:00,1.5121,1.5121,1.5121,1.5121,45200000.0
2009-07-10 01:54:00,1.51215,1.51215,1.51215,1.51215,4800000.0
2009-07-10 01:55:00,1.51215,1.51215,1.5121,1.51215,32000000.0
2009-07-10 01:56:00,1.5121,1.51215,1.51205,1.5121,41600000.0
2009-07-10 01:57:00,1.51205,1.51215,1.51205,1.51215,27200000.0
2009-07-10 01:58:00,1.51215,1.51215,1.51215,1.51215,8000000.0
2009-07-10 01:59:00,1.5121,1.51215,1.512,1.5121,150999999.0
2009-07-10 02:00:00,1.5121,1.51245,1.512,1.51225,409400000.0
2009-07-10 02:01:00,1.51225,1.5123,1.51225,1.51225,260800001.0
2009-07-10 02:02:00,1.51225,1.5123,1.51225,1.5123,123400001.0
2009-07-10 02:03:00,1.5123,1.5123,1.51225,1.51225,99000000.0
2009-07-10 02:04:00,1.51225,1.5123,1.51225,1.5123,62000000.0
2009-07-10 02:05:00,1.51225,1.5123,1.51225,1.5123,103200000.0
2009-07-10 02:06:00,1.5123,1.51235,1.51225,1.51225,88000000.0
2009-07-10 02:07:00,1.5123,1.5124,1.51215,1.51225,628800003.0
2009-07-10 02:08:00,1.5122,1.51225,1.51205,1.51205,282799999.0
2009-07-10 02:09:00,1.5121,1.5121,1.51165,1.51185,365199998.0
2009-07-10 02:10:00,1.51205,1.51205,1.51185,1.51195,27400000.0
2009-07-10 02:11:00,1.51195,1.51205,1.51195,1.512,19200000.0
2009-07-10 02:12:00,1.51205,1.51205,1.5119,1.512,86400000.0
2009-07-10 02:13:00,1.51195,1.51205,1.51195,1.51195,96000000.0
2009-07-10 02:14:00,1.51195,1.512,1.51185,1.51195,62400000.0
2009-07-10 02:15:00,1.512,1.512,1.5118,1.5119,60800000.0
2009-07-10 02:16:00,1.51195,1.51195,1.51185,1.51185,32000000.0
2009-07-10 02:17:00,1.51195,1.51195,1.51175,1.5119,180400000.0
2009-07-10 02:18:00,1.5119,1.51195,1.51185,1.5119,86400000.0
2009-07-10 02:19:00,1.5119,1.5119,1.5118,1.5118,40000000.0
2009-07-10 02:20:00,1.51175,1.51185,1.51155,1.5118,331200000.0
2009-07-10 02:21:00,1.51185,1.51195,1.51185,1.51185,143000000.0
2009-07-10 02:22:00,1.51185,1.512,1.51185,1.51195,188600000.0
2009-07-10 02:23:00,1.51195,1.512,1.51175,1.5119,458000001.0
2009-07-10 02:24:00,1.51195,1.512,1.51185,1.51195,463600001.0
2009-07-10 02:25:00,1.51195,1.5121,1.5119,1.512,639800004.0
2009-07-10 02:26:00,1.5121,1.5122,1.51205,1.5121,682000001.0
2009-07-10 02:27:00,1.5122,1.5122,1.51215,1.51215,27200000.0
2009-07-10 02:28:00,1.5122,1.5122,1.51215,1.5122,60400000.0
2009-07-10 02:29:00,1.5122,1.5122,1.51215,1.51215,52800000.0
2009-07-10 02:30:00,1.5122,1.5122,1.51215,1.5122,43400000.0
2009-07-10 02:31:00,1.5122,1.5122,1.51205,1.5121,126199999.0
2009-07-10 02:32:00,1.51215,1.51215,1.51205,1.51215,11200000.0
2009-07-10 02:33:00,1.51215,1.5122,1.512,1.5121,394600000.0
2009-07-10 02:34:00,1.51205,1.51215,1.51205,1.51205,251200000.0
2009-07-10 02:35:00,1.5121,1.51215,1.512,1.51215,210200002.0
2009-07-10 02:36:00,1.51215,1.51215,1.5121,1.5121,213200000.0
2009-07-10 02:37:00,1.5121,1.51225,1.512,1.51215,301799997.0
2009-07-10 02:38:00,1.51215,1.5122,1.51205,1.5121,82799998.0
2009-07-10 02:39:00,1.5121,1.5122,1.5121,1.5122,84800000.0
2009-07-10 02:40:00,1.5122,1.51225,1.51215,1.5122,130800000.0
2009-07-10 02:41:00,1.51215,1.51235,1.51215,1.5123,407200000.0
2009-07-10 02:42:00,1.51235,1.51235,1.51215,1.5122,267400000.0
2009-07-10 02:43:00,1.51215,1.5123,1.5121,1.5123,580999997.0
2009-07-10 02:44:00,1.5123,1.51235,1.5122,1.5123,304200000.0
2009-07-10 02:45:00,1.5123,1.51235,1.5122,1.5123,1343800000.0
2009-07-10 02:46:00,1.5123,1.51235,1.51215,1.5122,860000000.0
2009-07-10 02:47:00,1.51225,1.51225,1.51215,1.5122,178600000.0
2009-07-10 02:48:00,1.5123,1.5123,1.5121,1.51215,327200001.0
2009-07-10 02:49:00,1.51215,1.5123,1.51205,1.5122,651600001.0
2009-07-10 02:50:00,1.51215,1.51225,1.51205,1.51215,276200000.0
2009-07-10 02:51:00,1.5122,1.51225,1.51215,1.51215,230400000.0
2009-07-10 02:52:00,1.5123,1.5123,1.5122,1.5122,109600000.0
2009-07-10 02:53:00,1.5123,1.5123,1.51215,1.5122,458400002.0
2009-07-10 02:54:00,1.51215,1.5123,1.5121,1.5122,383800001.0
2009-07-10 02:55:00,1.5121,1.51225,1.51205,1.51215,181200000.0
2009-07-10 02:56:00,1.5122,1.51225,1.5121,1.5122,450799999.0
2009-07-10 02:57:00,1.51225,1.5123,1.51215,1.5123,711999998.0
2009-07-10 02:58:00,1.51225,1.5123,1.5122,1.5122,789199992.0
2009-07-10 02:59:00,1.5123,1.5125,1.51225,1.51245,916199996.0
2009-07-10 03:00:00,1.51245,1.5125,1.51235,1.51245,1388799994.0
2009-07-10 03:01:00,1.51245,1.51255,1.51235,1.5124,1334200000.0
2009-07-10 03:02:00,1.5124,1.51245,1.5123,1.51235,1071600000.0
2009-07-10 03:03:00,1.51235,1.5125,1.51235,1.5124,720200000.0
2009-07-10 03:04:00,1.5124,1.51245,1.51235,1.5124,757000000.0
2009-07-10 03:05:00,1.5124,1.51255,1.51235,1.5124,927200000.0
2009-07-10 03:06:00,1.5124,1.51245,1.51235,1.5124,722200000.0
2009-07-10 03:07:00,1.5124,1.5124,1.51225,1.51225,376200000.0
2009-07-10 03:08:00,1.51225,1.5123,1.51225,1.51225,289800000.0
2009-07-10 03:09:00,1.51225,1.51225,1.51215,1.5122,226600000.0
2009-07-10 03:10:00,1.51225,1.5123,1.51225,1.5123,78600000.0
2009-07-10 03:11:00,1.51235,1.51235,1.5122,1.5122,227800000.0
2009-07-10 03:12:00,1.5122,1.51225,1.5122,1.5122,297200001.0
2009-07-10 03:13:00,1.5122,1.5123,1.5122,1.5122,299200000.0
2009-07-10 03:14:00,1.5122,1.5123,1.5122,1.51225,85600000.0
2009-07-10 03:15:00,1.51225,1.51235,1.5122,1.5123,805200000.0
2009-07-10 03:16:00,1.5123,1.51235,1.51225,1.5123,820600000.0
2009-07-10 03:17:00,1.5123,1.5123,1.5122,1.5123,505800000.0
2009-07-10 03:18:00,1.5123,1.5124,1.51225,1.5123,467000000.0
2009-07-10 03:19:00,1.5123,1.5123,1.51225,1.5123,466000000.0
2009-07-10 03:20:00,1.51225,1.51235,1.51225,1.5123,353600000.0
2009-07-10 03:21:00,1.5123,1.5123,1.5122,1.51225,753600000.0
2009-07-10 03:22:00,1.51225,1.51235,1.51225,1.5123,880400000.0
2009-07-10 03:23:00,1.5123,1.5124,1.5123,1.51235,630400000.0
2009-07-10 03:24:00,1.51235,1.5125,1.5123,1.5123,545400000.0
2009-07-10 03:25:00,1.5123,1.51235,1.5123,1.5123,1479000000.0
2009-07-10 03:26:00,1.5123,1.51235,1.5123,1.5123,1010000000.0
2009-07-10 03:27:00,1.5123,1.51235,1.51225,1.51225,769000000.0
2009-07-10 03:28:00,1.51225,1.5123,1.5122,1.51225,487600000.0
2009-07-10 03:29:00,1.51225,1.5123,1.51215,1.5122,468800000.0
2009-07-10 03:30:00,1.51225,1.51225,1.51215,1.51215,159800000.0
2009-07-10 03:31:00,1.51215,1.5122,1.51215,1.5122,272599999.0
2009-07-10 03:32:00,1.5122,1.51225,1.5121,1.5121,418400000.0
2009-07-10 03:33:00,1.51215,1.5122,1.51205,1.51215,233200000.0
2009-07-10 03:34:00,1.5121,1.51215,1.512,1.5121,272599997.0
2009-07-10 03:35:00,1.5121,1.5122,1.51205,1.5122,98400000.0
2009-07-10 03:36:00,1.5122,1.5122,1.51215,1.5122,111000000.0
2009-07-10 03:37:00,1.51215,1.5123,1.51215,1.51225,173000000.0
2009-07-10 03:38:00,1.51225,1.5123,1.5122,1.5122,157800000.0
2009-07-10 03:39:00,1.5122,1.5122,1.51215,1.5122,206400002.0
2009-07-10 03:40:00,1.51225,1.51225,1.5122,1.5122,300400001.0
2009-07-10 03:41:00,1.51225,1.51225,1.5122,1.51225,598200000.0
2009-07-10 03:42:00,1.51225,1.5123,1.5122,1.51225,2034600000.0
2009-07-10 03:43:00,1.51225,1.5123,1.51225,1.5123,1865600012.0
2009-07-10 03:44:00,1.51225,1.5123,1.51215,1.5122,1117600010.0
2009-07-10 03:45:00,1.5122,1.5122,1.512,1.5121,845800004.0
2009-07-10 03:46:00,1.5121,1.5122,1.51205,1.51215,789799997.0
2009-07-10 03:47:00,1.51215,1.5123,1.5121,1.5123,997400006.0
2009-07-10 03:48:00,1.5123,1.5123,1.51205,1.5123,1267400036.0
2009-07-10 03:49:00,1.5122,1.5122,1.51215,1.5122,402800000.0
2009-07-10 03:50:00,1.5122,1.5122,1.5121,1.5121,628600001.0
2009-07-10 03:51:00,1.5121,1.5123,1.5121,1.5123,535799998.0
2009-07-10 03:52:00,1.5123,1.5123,1.51225,1.51225,245400000.0
2009-07-10 03:53:00,1.51225,1.5123,1.5122,1.5122,78200000.0
2009-07-10 03:54:00,1.5122,1.51235,1.5122,1.5123,272000000.0
2009-07-10 03:55:00,1.51235,1.51235,1.5122,1.51225,116800000.0
2009-07-10 03:56:00,1.51225,1.51225,1.51225,1.51225,51800000.0
2009-07-10 03:57:00,1.51225,1.5123,1.5121,1.51215,446600004.0
2009-07-10 03:58:00,1.51215,1.5123,1.51215,1.5123,51800000.0
2009-07-10 03:59:00,1.5123,1.5123,1.5123,1.5123,41800000.0
2009-07-10 04:00:00,1.5123,1.5123,1.5122,1.5123,72600000.0
2009-07-10 04:01:00,1.5123,1.5123,1.51215,1.51215,106400000.0
2009-07-10 04:02:00,1.51215,1.5123,1.51215,1.5123,51400000.0
2009-07-10 04:03:00,1.5123,1.5123,1.5123,1.5123,46800000.0
2009-07-10 04:04:00,1.5123,1.5123,1.5123,1.5123,34200000.0
2009-07-10 04:05:00,1.5123,1.5123,1.5123,1.5123,17200000.0
2009-07-10 04:06:00,1.51215,1.5123,1.51215,1.5123,111400000.0
2009-07-10 04:07:00,1.5123,1.5123,1.5123,1.5123,34000000.0
2009-07-10 04:08:00,1.5123,1.5123,1.51225,1.51225,34000000.0
2009-07-10 04:09:00,1.51225,1.5124,1.5122,1.5123,405000019.0
2009-07-10 04:10:00,1.5123,1.5123,1.51225,1.5123,285000015.0
2009-07-10 04:11:00,1.51235,1.51235,1.51215,1.51235,1064600021.0
2009-07-10 04:12:00,1.5123,1.5123,1.5122,1.5123,547000014.0
2009-07-10 04:13:00,1.51225,1.5123,1.51215,1.5123,363800000.0
2009-07-10 04:14:00,1.5123,1.5123,1.5123,1.5123,127200000.0
2009-07-10 04:15:00,1.5123,1.5123,1.5123,1.5123,116000000.0
2009-07-10 04:16:00,1.5123,1.5123,1.5122,1.5122,361000004.0
2009-07-10 04:17:00,1.5122,1.51235,1.5122,1.51225,341000000.0
2009-07-10 04:18:00,1.51225,1.51245,1.51225,1.51225,1219800012.0
2009-07-10 04:19:00,1.51225,1.5123,1.51215,1.5122,182000003.0
2009-07-10 04:20:00,1.51215,1.5123,1.51215,1.5122,1608200028.0
2009-07-10 04:21:00,1.5122,1.51225,1.5122,1.51225,115800000.0
2009-07-10 04:22:00,1.5122,1.51225,1.51215,1.51225,355199998.0
2009-07-10 04:23:00,1.5122,1.51225,1.51215,1.51225,542200006.0
2009-07-10 04:24:00,1.51225,1.51235,1.5122,1.5123,41800000.0
2009-07-10 04:25:00,1.5123,1.51235,1.5122,1.51235,34400000.0
2009-07-10 04:26:00,1.51235,1.51235,1.5122,1.5123,28200000.0
2009-07-10 04:27:00,1.5123,1.51235,1.51225,1.51225,36600000.0
2009-07-10 04:28:00,1.51225,1.51235,1.51225,1.5123,43400000.0
2009-07-10 04:29:00,1.5123,1.5123,1.5123,1.5123,19200000.0
2009-07-10 04:30:00,1.5123,1.5123,1.5121,1.5121,727200004.0
2009-07-10 04:31:00,1.5121,1.51225,1.51205,1.5122,660200002.0
2009-07-10 04:32:00,1.5122,1.5122,1.5121,1.5122,41800000.0
2009-07-10 04:33:00,1.5121,1.5122,1.51205,1.5122,140600000.0
2009-07-10 04:34:00,1.5121,1.5123,1.5121,1.5123,1525599960.0
2009-07-10 04:35:00,1.5123,1.5123,1.51225,1.51225,1894399912.0
2009-07-10 04:36:00,1.51225,1.51245,1.51225,1.51235,1479399981.0
2009-07-10 04:37:00,1.51235,1.51245,1.5122,1.51235,1545399998.0
2009-07-10 04:38:00,1.51235,1.51235,1.51225,1.51225,809600001.0
2009-07-10 04:39:00,1.51225,1.5124,1.51225,1.51235,2002799995.0
2009-07-10 04:40:00,1.51231,1.51232,1.51218,1.51218,294599997.0
2009-07-10 04:41:00,1.5122,1.5123,1.5122,1.5122,294599997.0
2009-07-10 04:42:00,1.5122,1.51225,1.5122,1.51225,207200000.0
2009-07-10 04:43:00,1.51225,1.51225,1.5122,1.51225,246800000.0
2009-07-10 04:44:00,1.5122,1.5123,1.5122,1.5123,199400002.0
2009-07-10 04:45:00,1.5123,1.5123,1.51225,1.51225,312000000.0
2009-07-10 04:46:00,1.51225,1.5123,1.51225,1.5123,1628999988.0
2009-07-10 04:47:00,1.5123,1.5123,1.5122,1.5122,1124600000.0
2009-07-10 04:48:00,1.51215,1.51235,1.51215,1.5123,638000002.0
2009-07-10 04:49:00,1.5123,1.51245,1.51225,1.51235,974400000.0
2009-07-10 04:50:00,1.51225,1.51235,1.51215,1.51225,445400001.0
2009-07-10 04:51:00,1.5123,1.51235,1.51225,1.51235,171000000.0
2009-07-10 04:52:00,1.51235,1.51235,1.51225,1.5123,1069800000.0
2009-07-10 04:53:00,1.51235,1.5124,1.51225,1.5123,1041600021.0
2009-07-10 04:54:00,1.5123,1.51235,1.51225,1.51235,651199998.0
2009-07-10 04:55:00,1.51235,1.51235,1.51215,1.5122,419600002.0
2009-07-10 04:56:00,1.5122,1.5123,1.51215,1.51215,302600000.0
2009-07-10 04:57:00,1.51215,1.5123,1.51215,1.51225,402999997.0
2009-07-10 04:58:00,1.51225,1.5123,1.51215,1.51215,522600000.0
2009-07-10 04:59:00,1.5122,1.51225,1.51215,1.5122,52600000.0
2009-07-10 05:00:00,1.5122,1.51225,1.5121,1.5122,84800000.0
2009-07-10 05:01:00,1.5122,1.51225,1.51215,1.51215,251400000.0
2009-07-10 05:02:00,1.51215,1.5123,1.51215,1.5122,186200000.0
2009-07-10 05:03:00,1.51215,1.51225,1.5121,1.51215,34200000.0
2009-07-10 05:04:00,1.5122,1.5123,1.51215,1.51215,346000000.0
2009-07-10 05:05:00,1.51215,1.51225,1.51215,1.5122,241800000.0
2009-07-10 05:06:00,1.5122,1.5122,1.51195,1.5122,437199999.0
2009-07-10 05:07:00,1.5122,1.5122,1.51205,1.5121,146000000.0
2009-07-10 05:08:00,1.5121,1.51215,1.51205,1.51215,241399998.0
2009-07-10 05:09:00,1.51215,1.5124,1.51215,1.51225,488199999.0
2009-07-10 05:10:00,1.51225,1.51235,1.51225,1.51225,543399999.0
2009-07-10 05:11:00,1.51225,1.5123,1.5122,1.51225,228800000.0
2009-07-10 05:12:00,1.51225,1.51225,1.5122,1.51225,76200000.0
2009-07-10 05:13:00,1.51225,1.5123,1.5122,1.51225,460199998.0
2009-07-10 05:14:00,1.51225,1.51235,1.512,1.51205,401200006.0
2009-07-10 05:15:00,1.512,1.5122,1.512,1.5122,77000001.0
2009-07-10 05:16:00,1.5122,1.5122,1.5121,1.5122,50800000.0
2009-07-10 05:17:00,1.5122,1.5122,1.51185,1.512,65000000.0
2009-07-10 05:18:00,1.51195,1.51205,1.5119,1.512,82200000.0
2009-07-10 05:19:00,1.512,1.51205,1.512,1.51205,2800000.0
2009-07-10 05:20:00,1.5121,1.51215,1.51205,1.51215,32600000.0
2009-07-10 05:21:00,1.51215,1.5123,1.51215,1.5122,55600000.0
2009-07-10 05:22:00,1.5122,1.5122,1.5122,1.5122,6000000.0
2009-07-10 05:23:00,1.5122,1.5123,1.5122,1.51225,26000000.0
2009-07-10 05:24:00,1.5121,1.51225,1.5121,1.51215,25000000.0
2009-07-10 05:25:00,1.5122,1.5122,1.5121,1.51215,22000000.0
2009-07-10 05:26:00,1.51215,1.51215,1.51205,1.5121,72800000.0
2009-07-10 05:27:00,1.5121,1.5121,1.5121,1.5121,33600000.0
2009-07-10 05:28:00,1.5121,1.5122,1.51205,1.5122,53600000.0
2009-07-10 05:29:00,1.51215,1.51235,1.5121,1.5121,32400000.0
2009-07-10 05:30:00,1.5121,1.5123,1.51185,1.5119,265199999.0
2009-07-10 05:31:00,1.5118,1.51195,1.51175,1.51185,633829969.0
2009-07-10 05:32:00,1.5119,1.512,1.51185,1.512,14400000.0
2009-07-10 05:33:00,1.512,1.512,1.51185,1.5119,41200000.0
2009-07-10 05:34:00,1.51185,1.51195,1.51185,1.51185,204400002.0
2009-07-10 05:35:00,1.5119,1.51195,1.51185,1.51185,39800000.0
2009-07-10 05:36:00,1.5118,1.51195,1.51175,1.5119,183620000.0
2009-07-10 05:37:00,1.51185,1.5119,1.51185,1.5119,155200000.0
2009-07-10 05:38:00,1.51185,1.5119,1.51185,1.5119,48200000.0
2009-07-10 05:39:00,1.51185,1.51195,1.5118,1.5119,306799999.0
2009-07-10 05:40:00,1.5119,1.5119,1.51185,1.5119,77600000.0
2009-07-10 05:41:00,1.5119,1.512,1.51185,1.51195,156399999.0
2009-07-10 05:42:00,1.51195,1.5121,1.51185,1.51205,231400000.0
2009-07-10 05:43:00,1.512,1.5121,1.512,1.51205,161000000.0
2009-07-10 05:44:00,1.5121,1.5121,1.512,1.5121,92600000.0
2009-07-10 05:45:00,1.5121,1.5121,1.51205,1.5121,234400000.0
2009-07-10 05:46:00,1.5121,1.51215,1.512,1.5121,213400000.0
2009-07-10 05:47:00,1.5121,1.5121,1.51195,1.51195,135000000.0
2009-07-10 05:48:00,1.51195,1.512,1.51195,1.51195,196200000.0
2009-07-10 05:49:00,1.512,1.5121,1.512,1.512,383599999.0
2009-07-10 05:50:00,1.512,1.512,1.512,1.512,52200000.0
2009-07-10 05:51:00,1.512,1.512,1.512,1.512,42200000.0
2009-07-10 05:52:00,1.512,1.5122,1.512,1.51215,207200000.0
2009-07-10 05:53:00,1.5122,1.5122,1.51215,1.5122,114800000.0
2009-07-10 05:54:00,1.51215,1.5122,1.51215,1.51215,97200000.0
2009-07-10 05:55:00,1.5122,1.5122,1.5121,1.5121,197600001.0
2009-07-10 05:56:00,1.5121,1.5121,1.51205,1.5121,517600004.0
2009-07-10 05:57:00,1.51205,1.5122,1.51205,1.5121,114200001.0
2009-07-10 05:58:00,1.5122,1.51225,1.5121,1.5122,96000000.0
2009-07-10 05:59:00,1.5122,1.51225,1.5121,1.5122,96000000.0
2009-07-10 06:00:00,1.5122,1.5122,1.5121,1.5122,60000000.0
2009-07-10 06:01:00,1.51215,1.51225,1.5121,1.5122,75200000.0
2009-07-10 06:02:00,1.5122,1.5123,1.5122,1.51225,86400000.0
2009-07-10 06:03:00,1.5122,1.5123,1.51215,1.5123,32800000.0
2009-07-10 06:04:00,1.5123,1.5123,1.5122,1.5122,67000000.0
2009-07-10 06:05:00,1.51225,1.5123,1.51225,1.5123,35200000.0
2009-07-10 06:06:00,1.5123,1.51245,1.5123,1.5124,242000000.0
2009-07-10 06:07:00,1.5124,1.51245,1.51235,1.5124,362800000.0
2009-07-10 06:08:00,1.5124,1.5124,1.51235,1.51235,1364000000.0
2009-07-10 06:09:00,1.51235,1.51245,1.51235,1.5124,871200000.0
2009-07-10 06:10:00,1.5124,1.51245,1.51235,1.5124,543200000.0
2009-07-10 06:11:00,1.5124,1.5124,1.51235,1.51235,1465400001.0
2009-07-10 06:12:00,1.51235,1.51245,1.51235,1.51235,2033399952.0
2009-07-10 06:13:00,1.51235,1.51235,1.51235,1.51235,1275200000.0
2009-07-10 06:14:00,1.51235,1.51235,1.51235,1.51235,441600000.0
2009-07-10 06:15:00,1.51235,1.51245,1.51235,1.5124,884800000.0
2009-07-10 06:16:00,1.5124,1.51245,1.51235,1.5124,723800000.0
2009-07-10 06:17:00,1.5124,1.51245,1.51235,1.51235,955200000.0
2009-07-10 06:18:00,1.51235,1.5124,1.51235,1.51235,835200000.0
2009-07-10 06:19:00,1.51235,1.51235,1.51235,1.51235,1233400000.0
2009-07-10 06:20:00,1.51235,1.51245,1.51235,1.51245,831400000.0
2009-07-10 06:21:00,1.51245,1.51245,1.5124,1.51245,1260400012.0
2009-07-10 06:22:00,1.51245,1.51245,1.51235,1.51235,1703600000.0
2009-07-10 06:23:00,1.51235,1.51235,1.51235,1.51235,1682600000.0
2009-07-10 06:24:00,1.51235,1.51245,1.51235,1.51235,876200000.0
2009-07-10 06:25:00,1.51235,1.51235,1.51235,1.51235,622200000.0
2009-07-10 06:26:00,1.51235,1.51235,1.51235,1.51235,540600000.0
2009-07-10 06:27:00,1.51235,1.51245,1.51235,1.51235,670800000.0
2009-07-10 06:28:00,1.51235,1.51235,1.51235,1.51235,1617000000.0
2009-07-10 06:29:00,1.51235,1.51245,1.51235,1.5124,1251000000.0
2009-07-10 06:30:00,1.5124,1.5124,1.51235,1.51235,1694000000.0
2009-07-10 06:31:00,1.51235,1.51245,1.51235,1.51235,954999999.0
2009-07-10 06:32:00,1.51235,1.51245,1.51235,1.51245,1664000000.0
2009-07-10 06:33:00,1.51245,1.51245,1.51235,1.51235,1505199997.0
2009-07-10 06:34:00,1.51236,1.51238,1.51236,1.51237,1413999971.0
2009-07-10 06:35:00,1.51235,1.5129,1.51235,1.5129,1413999971.0
2009-07-10 06:36:00,1.5129,1.5131,1.5129,1.513,341400003.0
2009-07-10 06:37:00,1.5133,1.5135,1.51315,1.5132,328200000.0
2009-07-10 06:38:00,1.5132,1.51335,1.5132,1.51335,71200000.0
2009-07-10 06:39:00,1.5134,1.51395,1.5134,1.51385,227400000.0
2009-07-10 06:40:00,1.51385,1.51435,1.51385,1.5141,254600000.0
2009-07-10 06:41:00,1.51405,1.51425,1.5139,1.514,258800001.0
2009-07-10 06:42:00,1.51395,1.514,1.5139,1.5139,247000002.0
2009-07-10 06:43:00,1.5139,1.514,1.5137,1.51395,99460000.0
2009-07-10 06:44:00,1.51395,1.5141,1.5138,1.5141,66800000.0
2009-07-10 06:45:00,1.5142,1.5142,1.51395,1.514,129999999.0
2009-07-10 06:46:00,1.514,1.51415,1.514,1.514,66400000.0
2009-07-10 06:47:00,1.514,1.5141,1.51395,1.514,154400000.0
2009-07-10 06:48:00,1.514,1.51405,1.514,1.514,163600000.0
2009-07-10 06:49:00,1.514,1.51425,1.514,1.5141,111600000.0
2009-07-10 06:50:00,1.51405,1.51415,1.514,1.514,52400000.0
2009-07-10 06:51:00,1.5141,1.5142,1.51405,1.5141,38600000.0
2009-07-10 06:52:00,1.51405,1.5142,1.51405,1.51405,67600000.0
2009-07-10 06:53:00,1.51405,1.5144,1.51405,1.51415,123200000.0
2009-07-10 06:54:00,1.51415,1.5142,1.5141,1.51415,136400001.0
2009-07-10 06:55:00,1.51415,1.51425,1.5141,1.51425,48000000.0
2009-07-10 06:56:00,1.5142,1.5142,1.5141,1.51415,116800000.0
2009-07-10 06:57:00,1.51415,1.51425,1.51415,1.51415,459200000.0
2009-07-10 06:58:00,1.51415,1.51415,1.51405,1.51415,521800000.0
2009-07-10 06:59:00,1.5141,1.51415,1.5141,1.51415,132800000.0
2009-07-10 07:00:00,1.5141,1.5142,1.5141,1.5142,78200001.0
2009-07-10 07:01:00,1.5142,1.5142,1.5141,1.51415,201200000.0
2009-07-10 07:02:00,1.51415,1.51425,1.51385,1.5139,742499998.0
2009-07-10 07:03:00,1.5139,1.51405,1.51385,1.514,180250000.0
2009-07-10 07:04:00,1.514,1.5142,1.51395,1.514,371200000.0
2009-07-10 07:05:00,1.514,1.51415,1.51395,1.51405,550599999.0
2009-07-10 07:06:00,1.51385,1.51405,1.51385,1.51395,278839998.0
2009-07-10 07:07:00,1.514,1.514,1.51385,1.51395,371840000.0
2009-07-10 07:08:00,1.514,1.514,1.51385,1.5139,170760000.0
2009-07-10 07:09:00,1.51385,1.514,1.51385,1.51395,466459999.0
2009-07-10 07:10:00,1.5139,1.5141,1.5139,1.514,335799999.0
2009-07-10 07:11:00,1.514,1.51405,1.51395,1.514,157000001.0
2009-07-10 07:12:00,1.514,1.5141,1.51385,1.51395,332590000.0
2009-07-10 07:13:00,1.51405,1.51405,1.5139,1.51395,167199999.0
2009-07-10 07:14:00,1.514,1.51415,1.51395,1.51395,360999998.0
2009-07-10 07:15:00,1.51395,1.51425,1.51395,1.51415,363199999.0
2009-07-10 07:16:00,1.51415,1.51415,1.514,1.514,196000000.0
2009-07-10 07:17:00,1.514,1.51415,1.514,1.514,292800000.0
2009-07-10 07:18:00,1.514,1.5141,1.51395,1.514,411200000.0
2009-07-10 07:19:00,1.514,1.5141,1.51395,1.5141,59200000.0
2009-07-10 07:20:00,1.5141,1.5142,1.5139,1.5139,156200000.0
2009-07-10 07:21:00,1.5139,1.5141,1.5139,1.5141,157000000.0
2009-07-10 07:22:00,1.5141,1.5141,1.5141,1.5141,6400000.0
2009-07-10 07:23:00,1.5141,1.5141,1.51405,1.5141,7800000.0
2009-07-10 07:24:00,1.51405,1.5141,1.5138,1.51385,115430000.0
2009-07-10 07:25:00,1.51385,1.514,1.51385,1.5139,458400000.0
2009-07-10 07:26:00,1.51395,1.51395,1.51345,1.51355,330000000.0
2009-07-10 07:27:00,1.5135,1.5137,1.5135,1.51365,132800000.0
2009-07-10 07:28:00,1.51365,1.5137,1.5135,1.5136,66200000.0
2009-07-10 07:29:00,1.5136,1.5136,1.51345,1.51345,116920000.0
2009-07-10 07:30:00,1.51345,1.5135,1.51345,1.51345,136770000.0
2009-07-10 07:31:00,1.51345,1.51345,1.51345,1.51345,22490000.0
2009-07-10 07:32:00,1.51345,1.51345,1.51345,1.51345,17420000.0
2009-07-10 07:33:00,1.51345,1.51355,1.51345,1.5135,197890000.0
2009-07-10 07:34:00,1.5135,1.51375,1.51345,1.5137,521500000.0
2009-07-10 07:35:00,1.5138,1.5138,1.51345,1.51345,137700000.0
2009-07-10 07:36:00,1.51345,1.51385,1.51345,1.51365,487299997.0
2009-07-10 07:37:00,1.51365,1.5137,1.51345,1.5135,694510003.0
2009-07-10 07:38:00,1.5135,1.51385,1.5135,1.51385,114400000.0
2009-07-10 07:39:00,1.51385,1.5141,1.5138,1.5138,584999997.0
2009-07-10 07:40:00,1.5138,1.5139,1.51375,1.51385,264600001.0
2009-07-10 07:41:00,1.5139,1.5139,1.5138,1.51385,75800000.0
2009-07-10 07:42:00,1.51385,1.5139,1.5138,1.51385,249800000.0
2009-07-10 07:43:00,1.51385,1.5139,1.51365,1.51385,360400001.0
2009-07-10 07:44:00,1.5138,1.5139,1.5138,1.5139,535199999.0
2009-07-10 07:45:00,1.5139,1.51395,1.5139,1.5139,90000000.0
2009-07-10 07:46:00,1.5139,1.51395,1.5139,1.5139,52000000.0
2009-07-10 07:47:00,1.5139,1.5139,1.5134,1.51355,171200000.0
2009-07-10 07:48:00,1.51355,1.51355,1.5133,1.51345,350000000.0
2009-07-10 07:49:00,1.51345,1.51355,1.5133,1.51335,202400000.0
2009-07-10 07:50:00,1.5133,1.5134,1.5133,1.5134,124600000.0
2009-07-10 07:51:00,1.5134,1.51345,1.5133,1.5133,340600000.0
2009-07-10 07:52:00,1.5133,1.51335,1.5133,1.5133,148800000.0
2009-07-10 07:53:00,1.5133,1.5133,1.51325,1.5133,303200000.0
2009-07-10 07:54:00,1.5133,1.51335,1.5133,1.5133,141600000.0
2009-07-10 07:55:00,1.5133,1.51335,1.51325,1.5133,128400000.0
2009-07-10 07:56:00,1.5133,1.51335,1.5133,1.5133,635800001.0
2009-07-10 07:57:00,1.5133,1.5133,1.5133,1.5133,188999999.0
2009-07-10 07:58:00,1.5133,1.5133,1.5127,1.51305,250799999.0
2009-07-10 07:59:00,1.5131,1.5132,1.513,1.51315,133200000.0
2009-07-10 08:00:00,1.51315,1.51315,1.5125,1.5128,511600000.0
2009-07-10 08:01:00,1.5128,1.5131,1.5127,1.5131,376800000.0
2009-07-10 08:02:00,1.5131,1.5134,1.513,1.5133,315400000.0
2009-07-10 08:03:00,1.5133,1.5133,1.5132,1.5132,107600000.0
2009-07-10 08:04:00,1.5132,1.5132,1.51315,1.5132,246200000.0
2009-07-10 08:05:00,1.51315,1.51335,1.51305,1.5131,467200000.0
2009-07-10 08:06:00,1.5131,1.5131,1.5128,1.51295,852999999.0
2009-07-10 08:07:00,1.51295,1.51295,1.5128,1.51285,513000001.0
2009-07-10 08:08:00,1.51285,1.513,1.51285,1.513,268800000.0
2009-07-10 08:09:00,1.513,1.51315,1.51295,1.51315,316800000.0
2009-07-10 08:10:00,1.5131,1.51315,1.513,1.51305,240000000.0
2009-07-10 08:11:00,1.513,1.5132,1.5129,1.51315,218200000.0
2009-07-10 08:12:00,1.51315,1.51325,1.5131,1.5132,214800000.0
2009-07-10 08:13:00,1.51325,1.51345,1.51325,1.5134,340400000.0
2009-07-10 08:14:00,1.5134,1.5134,1.5134,1.5134,167200000.0
2009-07-10 08:15:00,1.5134,1.51365,1.5134,1.51345,138400000.0
2009-07-10 08:16:00,1.5134,1.5135,1.5134,1.5134,216399998.0
2009-07-10 08:17:00,1.5134,1.5134,1.51325,1.51325,134000000.0
2009-07-10 08:18:00,1.51325,1.5133,1.51315,1.5132,479999999.0
2009-07-10 08:19:00,1.5132,1.51325,1.51315,1.5132,764999993.0
2009-07-10 08:20:00,1.5132,1.5132,1.5128,1.5128,422399998.0
2009-07-10 08:21:00,1.5128,1.5129,1.5127,1.5127,357200000.0
2009-07-10 08:22:00,1.51275,1.51285,1.51265,1.51285,179800000.0
2009-07-10 08:23:00,1.5129,1.51295,1.5128,1.51285,89800000.0
2009-07-10 08:24:00,1.51265,1.51275,1.5126,1.5127,330800000.0
2009-07-10 08:25:00,1.51275,1.51275,1.5127,1.5127,425800000.0
2009-07-10 08:26:00,1.5127,1.51275,1.5125,1.5126,418800000.0
2009-07-10 08:27:00,1.5126,1.51265,1.5126,1.51265,409800002.0
2009-07-10 08:28:00,1.51265,1.51275,1.5126,1.5126,361000000.0
2009-07-10 08:29:00,1.5126,1.51295,1.5126,1.51275,462199999.0
2009-07-10 08:30:00,1.5127,1.5135,1.5127,1.51335,820400000.0
2009-07-10 08:31:00,1.5134,1.5138,1.5134,1.5138,1223999986.0
2009-07-10 08:32:00,1.5138,1.5138,1.51355,1.51365,384999994.0
2009-07-10 08:33:00,1.51365,1.51385,1.5136,1.51365,332599999.0
2009-07-10 08:34:00,1.5136,1.51375,1.5136,1.51375,407599999.0
2009-07-10 08:35:00,1.5137,1.5139,1.5137,1.5138,519200000.0
2009-07-10 08:36:00,1.5138,1.5139,1.5137,1.5138,344200000.0
2009-07-10 08:37:00,1.5138,1.51385,1.5137,1.5138,130600000.0
2009-07-10 08:38:00,1.51385,1.5139,1.51375,1.5139,131600000.0
2009-07-10 08:39:00,1.5139,1.51395,1.5137,1.5138,134600000.0
2009-07-10 08:40:00,1.5138,1.5138,1.5136,1.51375,87400000.0
2009-07-10 08:41:00,1.51375,1.5138,1.5136,1.5137,119500000.0
2009-07-10 08:42:00,1.51365,1.51375,1.51365,1.51365,90600000.0
2009-07-10 08:43:00,1.51365,1.51375,1.5136,1.5137,244000002.0
2009-07-10 08:44:00,1.51365,1.51375,1.5136,1.51375,210000000.0
2009-07-10 08:45:00,1.51375,1.5138,1.5137,1.5137,238600000.0
2009-07-10 08:46:00,1.51365,1.5137,1.5136,1.5137,457600001.0
2009-07-10 08:47:00,1.5137,1.51375,1.5137,1.5137,261600000.0
2009-07-10 08:48:00,1.5137,1.5138,1.5137,1.51375,75200000.0
2009-07-10 08:49:00,1.5138,1.5138,1.5134,1.51345,707800008.0
2009-07-10 08:50:00,1.51345,1.51375,1.5134,1.51355,677800000.0
2009-07-10 08:51:00,1.51355,1.5137,1.5134,1.5137,855599998.0
2009-07-10 08:52:00,1.5137,1.5137,1.5134,1.5136,517600011.0
2009-07-10 08:53:00,1.51375,1.51375,1.5136,1.51365,359600003.0
2009-07-10 08:54:00,1.51365,1.51375,1.5136,1.51365,410800000.0
2009-07-10 08:55:00,1.5137,1.5137,1.5136,1.5137,548800000.0
2009-07-10 08:56:00,1.51365,1.5138,1.5136,1.5138,536000006.0
2009-07-10 08:57:00,1.5138,1.5138,1.5137,1.51375,491200011.0
2009-07-10 08:58:00,1.51375,1.5138,1.5137,1.5137,597600006.0
2009-07-10 08:59:00,1.5137,1.5138,1.51365,1.5137,787200003.0
2009-07-10 09:00:00,1.5137,1.5138,1.51355,1.51375,845200001.0
2009-07-10 09:01:00,1.5138,1.5139,1.51375,1.5138,804400003.0
2009-07-10 09:02:00,1.51385,1.514,1.51375,1.51385,693200000.0
2009-07-10 09:03:00,1.5139,1.51395,1.5137,1.5138,509399994.0
2009-07-10 09:04:00,1.5139,1.51415,1.5138,1.51395,418799998.0
2009-07-10 09:05:00,1.5139,1.51415,1.51385,1.51415,392200001.0
2009-07-10 09:06:00,1.51405,1.5142,1.514,1.514,403600000.0
2009-07-10 09:07:00,1.514,1.51425,1.514,1.51405,858200001.0
2009-07-10 09:08:00,1.51405,1.51415,1.51345,1.51415,872999999.0
2009-07-10 09:09:00,1.51405,1.5141,1.51345,1.51385,576000000.0
2009-07-10 09:10:00,1.51385,1.514,1.51375,1.514,763000002.0
2009-07-10 09:11:00,1.514,1.514,1.51385,1.51385,630200000.0
2009-07-10 09:12:00,1.51385,1.51385,1.5136,1.51375,719199998.0
2009-07-10 09:13:00,1.51385,1.514,1.51365,1.51395,581200000.0
2009-07-10 09:14:00,1.5139,1.51415,1.51385,1.51405,1093800001.0
2009-07-10 09:15:00,1.51405,1.51415,1.514,1.51415,699399999.0
2009-07-10 09:16:00,1.51415,1.51425,1.51405,1.5142,925999998.0
2009-07-10 09:17:00,1.5142,1.5149,1.51415,1.5149,996600001.0
2009-07-10 09:18:00,1.51485,1.51485,1.5145,1.51465,1144400000.0
2009-07-10 09:19:00,1.51465,1.51475,1.51445,1.51455,464200000.0
2009-07-10 09:20:00,1.51455,1.51475,1.5145,1.5146,622400001.0
2009-07-10 09:21:00,1.51465,1.5149,1.5145,1.5149,970000001.0
2009-07-10 09:22:00,1.51485,1.5155,1.51485,1.51545,1002600000.0
2009-07-10 09:23:00,1.51545,1.5159,1.5153,1.51585,932599998.0
2009-07-10 09:24:00,1.5158,1.5158,1.5156,1.51565,836800001.0
2009-07-10 09:25:00,1.5157,1.5157,1.51545,1.51565,724199999.0
2009-07-10 09:26:00,1.51565,1.5159,1.51545,1.5155,679199999.0
2009-07-10 09:27:00,1.51555,1.51555,1.51535,1.51545,876800003.0
2009-07-10 09:28:00,1.5155,1.5156,1.5153,1.51555,823999998.0
2009-07-10 09:29:00,1.51555,1.5158,1.515,1.515,955799999.0
2009-07-10 09:30:00,1.515,1.51515,1.51485,1.51505,978599999.0
2009-07-10 09:31:00,1.51505,1.51515,1.515,1.51515,234400000.0
2009-07-10 09:32:00,1.51515,1.51525,1.515,1.5152,615799999.0
2009-07-10 09:33:00,1.51515,1.5152,1.515,1.5152,728199999.0
2009-07-10 09:34:00,1.5152,1.51525,1.5151,1.5151,886999999.0
2009-07-10 09:35:00,1.5151,1.5151,1.5146,1.51475,369999999.0
2009-07-10 09:36:00,1.5147,1.5148,1.51405,1.5146,1087199998.0
2009-07-10 09:37:00,1.5146,1.51475,1.5145,1.5146,420700002.0
2009-07-10 09:38:00,1.51455,1.51475,1.5145,1.5146,993599993.0
2009-07-10 09:39:00,1.5147,1.5148,1.5146,1.5147,1321399994.0
2009-07-10 09:40:00,1.5147,1.5147,1.5145,1.5145,1031199999.0
2009-07-10 09:41:00,1.51455,1.51465,1.51425,1.51425,567600000.0
2009-07-10 09:42:00,1.5147,1.5148,1.51465,1.5148,291200000.0
2009-07-10 09:43:00,1.5148,1.51495,1.5145,1.51475,405400002.0
2009-07-10 09:44:00,1.51475,1.51475,1.5146,1.5147,591599999.0
2009-07-10 09:45:00,1.5147,1.5147,1.5143,1.5145,454800000.0
2009-07-10 09:46:00,1.5145,1.5147,1.5145,1.5147,293400001.0
2009-07-10 09:47:00,1.51465,1.51485,1.51465,1.51465,269599999.0
2009-07-10 09:48:00,1.51465,1.51495,1.51465,1.5149,454600000.0
2009-07-10 09:49:00,1.5149,1.5149,1.5149,1.5149,51200000.0
2009-07-10 09:50:00,1.5149,1.5151,1.51485,1.51505,527799993.0
2009-07-10 09:51:00,1.5151,1.5152,1.515,1.515,236200000.0
2009-07-10 09:52:00,1.515,1.51505,1.51485,1.5149,329199999.0
2009-07-10 09:53:00,1.5149,1.51515,1.5149,1.51505,453000001.0
2009-07-10 09:54:00,1.51505,1.51505,1.5148,1.51485,304800001.0
2009-07-10 09:55:00,1.51485,1.5151,1.5146,1.5148,1096199998.0
2009-07-10 09:56:00,1.5147,1.51485,1.51455,1.5146,769800001.0
2009-07-10 09:57:00,1.5146,1.51465,1.51445,1.5145,731400000.0
2009-07-10 09:58:00,1.5145,1.51475,1.51445,1.5147,1022800002.0
2009-07-10 09:59:00,1.5147,1.5149,1.51465,1.5149,537599999.0
2009-07-10 10:00:00,1.5148,1.5149,1.5147,1.5148,911799999.0
2009-07-10 10:01:00,1.51475,1.51475,1.5144,1.51445,355200000.0
2009-07-10 10:02:00,1.51445,1.51455,1.5144,1.5144,406999999.0
2009-07-10 10:03:00,1.5144,1.51475,1.5144,1.5146,545400000.0
2009-07-10 10:04:00,1.51465,1.5148,1.5145,1.5147,577200002.0
2009-07-10 10:05:00,1.5147,1.51475,1.51455,1.5146,239600000.0
2009-07-10 10:06:00,1.5146,1.5148,1.51455,1.5147,454199999.0
2009-07-10 10:07:00,1.5147,1.5147,1.5145,1.5146,635199999.0
2009-07-10 10:08:00,1.5146,1.5147,1.5146,1.5147,216600000.0
2009-07-10 10:09:00,1.5147,1.51485,1.5146,1.51465,462800000.0
2009-07-10 10:10:00,1.51465,1.5147,1.5146,1.5146,370600000.0
2009-07-10 10:11:00,1.5146,1.5147,1.51455,1.5146,493600000.0
2009-07-10 10:12:00,1.5147,1.51475,1.5146,1.51465,608999999.0
2009-07-10 10:13:00,1.51465,1.5148,1.5146,1.51475,682400000.0
2009-07-10 10:14:00,1.51475,1.51495,1.5147,1.51485,498399999.0
2009-07-10 10:15:00,1.5148,1.515,1.5148,1.51495,501000000.0
2009-07-10 10:16:00,1.51495,1.51505,1.51485,1.51505,495400002.0
2009-07-10 10:17:00,1.51505,1.51535,1.51505,1.5152,341000000.0
2009-07-10 10:18:00,1.5152,1.5153,1.515,1.5151,287799999.0
2009-07-10 10:19:00,1.5151,1.5151,1.515,1.51505,597600000.0
2009-07-10 10:20:00,1.51505,1.5151,1.515,1.515,525800001.0
2009-07-10 10:21:00,1.515,1.515,1.51445,1.51445,450200000.0
2009-07-10 10:22:00,1.5145,1.5147,1.51395,1.51405,810400002.0
2009-07-10 10:23:00,1.51395,1.51425,1.51395,1.51425,457600001.0
2009-07-10 10:24:00,1.51425,1.5144,1.5141,1.51425,444280004.0
2009-07-10 10:25:00,1.51435,1.51445,1.51405,1.51425,785799997.0
2009-07-10 10:26:00,1.51425,1.51455,1.51415,1.51415,706199993.0
2009-07-10 10:27:00,1.51415,1.5145,1.51415,1.51445,665599999.0
2009-07-10 10:28:00,1.51445,1.5147,1.51405,1.5141,601800000.0
2009-07-10 10:29:00,1.5141,1.51435,1.5141,1.51425,500200001.0
2009-07-10 10:30:00,1.5142,1.5145,1.514,1.51435,423600000.0
2009-07-10 10:31:00,1.51435,1.51445,1.5143,1.5144,342999999.0
2009-07-10 10:32:00,1.5144,1.5144,1.5143,1.51435,193400000.0
2009-07-10 10:33:00,1.51435,1.5145,1.51435,1.5145,606400018.0
2009-07-10 10:34:00,1.5145,1.51475,1.51445,1.5147,648399999.0
2009-07-10 10:35:00,1.5147,1.51485,1.51455,1.5146,668200000.0
2009-07-10 10:36:00,1.5145,1.5151,1.51435,1.51465,646099999.0
2009-07-10 10:37:00,1.51475,1.51485,1.5147,1.5148,684800000.0
2009-07-10 10:38:00,1.51485,1.51505,1.5148,1.515,762999996.0
2009-07-10 10:39:00,1.515,1.51515,1.515,1.515,600199996.0
2009-07-10 10:40:00,1.515,1.51505,1.51495,1.515,566000000.0
2009-07-10 10:41:00,1.515,1.51525,1.515,1.5152,768199997.0
2009-07-10 10:42:00,1.51515,1.51525,1.5151,1.51515,802200000.0
2009-07-10 10:43:00,1.51515,1.51525,1.5151,1.51515,745399999.0
2009-07-10 10:44:00,1.51515,1.5152,1.51515,1.51515,358400000.0
2009-07-10 10:45:00,1.51515,1.51515,1.5149,1.51515,510800002.0
2009-07-10 10:46:00,1.5152,1.5152,1.51505,1.5152,310800000.0
2009-07-10 10:47:00,1.51515,1.5152,1.51505,1.51515,199400000.0
2009-07-10 10:48:00,1.515,1.5151,1.51495,1.51495,1103399988.0
2009-07-10 10:49:00,1.51495,1.5151,1.5148,1.51485,679999999.0
2009-07-10 10:50:00,1.51485,1.5151,1.5148,1.515,456400003.0
2009-07-10 10:51:00,1.515,1.5151,1.5149,1.515,494800000.0
2009-07-10 10:52:00,1.51505,1.5151,1.5149,1.51505,724800001.0
2009-07-10 10:53:00,1.51505,1.51515,1.515,1.51505,441200003.0
2009-07-10 10:54:00,1.5151,1.5153,1.51505,1.51525,837600003.0
2009-07-10 10:55:00,1.5153,1.5153,1.51515,1.5152,311400000.0
2009-07-10 10:56:00,1.51515,1.51515,1.51505,1.5151,518399997.0
2009-07-10 10:57:00,1.5151,1.51525,1.5151,1.5152,439800000.0
2009-07-10 10:58:00,1.51525,1.51525,1.51515,1.5152,200000000.0
2009-07-10 10:59:00,1.5152,1.5154,1.5152,1.5154,264200000.0
2009-07-10 11:00:00,1.51535,1.5156,1.51525,1.5155,537800000.0
2009-07-10 11:01:00,1.51545,1.51565,1.51535,1.51565,563800002.0
2009-07-10 11:02:00,1.51565,1.51565,1.5154,1.5156,636799999.0
2009-07-10 11:03:00,1.51555,1.51565,1.51545,1.51555,506799997.0
2009-07-10 11:04:00,1.51555,1.5156,1.51535,1.5154,508200000.0
2009-07-10 11:05:00,1.51535,1.5155,1.51535,1.51545,412600001.0
2009-07-10 11:06:00,1.51545,1.5155,1.51535,1.5154,580400005.0
2009-07-10 11:07:00,1.5154,1.5155,1.5153,1.51535,761600004.0
2009-07-10 11:08:00,1.51535,1.51535,1.5147,1.5147,564400000.0
2009-07-10 11:09:00,1.51485,1.51525,1.5148,1.51525,738999998.0
2009-07-10 11:10:00,1.5153,1.5153,1.5148,1.5148,432799999.0
2009-07-10 11:11:00,1.5148,1.5149,1.5145,1.51475,686400002.0
2009-07-10 11:12:00,1.51475,1.51495,1.5146,1.5149,531800001.0
2009-07-10 11:13:00,1.5149,1.51495,1.5147,1.51475,940199996.0
2009-07-10 11:14:00,1.5147,1.515,1.51465,1.5148,411999999.0
2009-07-10 11:15:00,1.5149,1.51505,1.5148,1.51505,335400000.0
2009-07-10 11:16:00,1.515,1.515,1.5148,1.51485,561200000.0
2009-07-10 11:17:00,1.51485,1.51495,1.5147,1.51475,473799998.0
2009-07-10 11:18:00,1.5147,1.5147,1.51435,1.51465,413000000.0
2009-07-10 11:19:00,1.51465,1.515,1.51465,1.51485,336800001.0
2009-07-10 11:20:00,1.51485,1.51485,1.51455,1.5147,401099999.0
2009-07-10 11:21:00,1.51475,1.51475,1.5146,1.51465,113600000.0
2009-07-10 11:22:00,1.51465,1.51515,1.51455,1.5151,328200000.0
2009-07-10 11:23:00,1.5151,1.51515,1.51495,1.51505,666999999.0
2009-07-10 11:24:00,1.51505,1.51515,1.515,1.51505,397999999.0
2009-07-10 11:25:00,1.51505,1.51515,1.51505,1.5151,238800000.0
2009-07-10 11:26:00,1.51515,1.5157,1.5151,1.5156,564799999.0
2009-07-10 11:27:00,1.5156,1.51565,1.5154,1.51555,558799997.0
2009-07-10 11:28:00,1.51555,1.5156,1.51545,1.5155,327800000.0
2009-07-10 11:29:00,1.51555,1.51575,1.51545,1.5156,681000001.0
2009-07-10 11:30:00,1.5155,1.5157,1.51535,1.5154,662400002.0
2009-07-10 11:31:00,1.5154,1.5154,1.51515,1.51515,957399999.0
2009-07-10 11:32:00,1.51515,1.51515,1.515,1.51505,696399994.0
2009-07-10 11:33:00,1.51505,1.51535,1.51505,1.5153,912800000.0
2009-07-10 11:34:00,1.5153,1.5154,1.515,1.5151,1116599993.0
2009-07-10 11:35:00,1.51505,1.5157,1.515,1.5155,938000001.0
2009-07-10 11:36:00,1.5155,1.51575,1.51535,1.51535,430400001.0
2009-07-10 11:37:00,1.5153,1.51565,1.5152,1.5156,630500001.0
2009-07-10 11:38:00,1.5156,1.51575,1.5156,1.5156,414999995.0
2009-07-10 11:39:00,1.51565,1.5157,1.51555,1.51555,769599998.0
2009-07-10 11:40:00,1.51565,1.51595,1.5156,1.5158,557400000.0
2009-07-10 11:41:00,1.5158,1.516,1.5158,1.5159,633800000.0
2009-07-10 11:42:00,1.5159,1.51635,1.5159,1.51625,480199999.0
2009-07-10 11:43:00,1.5162,1.5162,1.516,1.51605,323800001.0
2009-07-10 11:44:00,1.51595,1.5161,1.5159,1.5159,251600000.0
2009-07-10 11:45:00,1.5159,1.51625,1.5157,1.5158,742000000.0
2009-07-10 11:46:00,1.5158,1.51615,1.51575,1.5161,771499998.0
2009-07-10 11:47:00,1.51615,1.51625,1.516,1.51625,658200006.0
2009-07-10 11:48:00,1.51625,1.5163,1.51615,1.51625,757800003.0
2009-07-10 11:49:00,1.51625,1.5164,1.51615,1.5162,554000001.0
2009-07-10 11:50:00,1.5162,1.5163,1.5162,1.51625,485000001.0
2009-07-10 11:51:00,1.51625,1.5163,1.5161,1.51615,603600001.0
2009-07-10 11:52:00,1.5162,1.5162,1.51585,1.5159,832400000.0
2009-07-10 11:53:00,1.5159,1.51595,1.5158,1.51585,529800001.0
2009-07-10 11:54:00,1.5159,1.516,1.5157,1.51585,579199999.0
2009-07-10 11:55:00,1.51585,1.5159,1.5157,1.5158,644000000.0
2009-07-10 11:56:00,1.51575,1.51575,1.51545,1.5155,804599998.0
2009-07-10 11:57:00,1.5155,1.51565,1.5154,1.51565,393600001.0
2009-07-10 11:58:00,1.5156,1.5157,1.51555,1.51565,551199997.0
2009-07-10 11:59:00,1.51565,1.5157,1.51565,1.5157,523599994.0
2009-07-10 12:00:00,1.5156,1.5158,1.5156,1.51575,254599999.0
2009-07-10 12:01:00,1.51575,1.5159,1.5157,1.51575,443200002.0
2009-07-10 12:02:00,1.5157,1.51595,1.5157,1.51585,259400000.0
2009-07-10 12:03:00,1.5159,1.51615,1.5158,1.5161,706200001.0
2009-07-10 12:04:00,1.51605,1.5161,1.51595,1.51605,487199997.0
2009-07-10 12:05:00,1.5161,1.5161,1.51585,1.5159,841599999.0
2009-07-10 12:06:00,1.5159,1.51595,1.51575,1.51595,771600012.0
2009-07-10 12:07:00,1.5159,1.516,1.5158,1.5159,631199999.0
2009-07-10 12:08:00,1.51595,1.516,1.5156,1.51595,443000000.0
2009-07-10 12:09:00,1.51595,1.51595,1.51575,1.51585,539200000.0
2009-07-10 12:10:00,1.5158,1.51585,1.51575,1.51585,794199997.0
2009-07-10 12:11:00,1.51585,1.51595,1.5158,1.51585,402000001.0
2009-07-10 12:12:00,1.51585,1.516,1.5158,1.51595,863999995.0
2009-07-10 12:13:00,1.5159,1.51605,1.51585,1.51605,469500001.0
2009-07-10 12:14:00,1.5161,1.51615,1.51595,1.516,343899999.0
2009-07-10 12:15:00,1.516,1.51605,1.5159,1.5159,406200000.0
2009-07-10 12:16:00,1.5159,1.51615,1.5159,1.5159,714399997.0
2009-07-10 12:17:00,1.5159,1.5162,1.5159,1.51595,620599996.0
2009-07-10 12:18:00,1.51595,1.51625,1.5159,1.5161,971599995.0
2009-07-10 12:19:00,1.516,1.51635,1.516,1.5161,939599999.0
2009-07-10 12:20:00,1.5161,1.5163,1.516,1.5162,697200000.0
2009-07-10 12:21:00,1.5162,1.51635,1.5159,1.5161,409799998.0
2009-07-10 12:22:00,1.5161,1.5161,1.516,1.516,607799996.0
2009-07-10 12:23:00,1.516,1.51615,1.5159,1.516,473199997.0
2009-07-10 12:24:00,1.5159,1.51615,1.5159,1.516,830000001.0
2009-07-10 12:25:00,1.516,1.5161,1.51585,1.516,697800000.0
2009-07-10 12:26:00,1.516,1.5161,1.51595,1.516,468199999.0
2009-07-10 12:27:00,1.51605,1.5162,1.516,1.5161,554199999.0
2009-07-10 12:28:00,1.5161,1.5162,1.51605,1.5161,346799999.0
2009-07-10 12:29:00,1.5161,1.51615,1.5161,1.5161,809599996.0
2009-07-10 12:30:00,1.51605,1.51615,1.51605,1.5161,688000013.0
2009-07-10 12:31:00,1.5161,1.51615,1.51605,1.51615,679600004.0
2009-07-10 12:32:00,1.51615,1.5163,1.51615,1.5162,393800003.0
2009-07-10 12:33:00,1.5162,1.5163,1.51615,1.5162,701200006.0
2009-07-10 12:34:00,1.5162,1.5163,1.516,1.51605,642400001.0
2009-07-10 12:35:00,1.51605,1.5162,1.51595,1.51605,606599999.0
2009-07-10 12:36:00,1.51605,1.5163,1.51605,1.51625,910600000.0
2009-07-10 12:37:00,1.51615,1.5163,1.5161,1.5161,431800000.0
2009-07-10 12:38:00,1.51615,1.5163,1.51615,1.5162,300999999.0
2009-07-10 12:39:00,1.51615,1.5163,1.5161,1.51625,546400000.0
2009-07-10 12:40:00,1.5162,1.5163,1.5162,1.5163,723199998.0
2009-07-10 12:41:00,1.5163,1.51635,1.5162,1.51635,550399999.0
2009-07-10 12:42:00,1.51635,1.5164,1.51625,1.5163,192400000.0
2009-07-10 12:43:00,1.51625,1.5164,1.51625,1.51625,208599999.0
2009-07-10 12:44:00,1.5163,1.51645,1.51625,1.51635,348600000.0
2009-07-10 12:45:00,1.51635,1.51635,1.5162,1.51625,491999998.0
2009-07-10 12:46:00,1.51625,1.51645,1.5162,1.5163,398300001.0
2009-07-10 12:47:00,1.5163,1.5164,1.51615,1.5162,491999999.0
2009-07-10 12:48:00,1.5162,1.51635,1.51615,1.51635,236200000.0
2009-07-10 12:49:00,1.5163,1.51655,1.5163,1.5164,314300000.0
2009-07-10 12:50:00,1.51645,1.5167,1.51635,1.5166,664599999.0
2009-07-10 12:51:00,1.5166,1.51665,1.51645,1.5165,408800000.0
2009-07-10 12:52:00,1.51645,1.51665,1.51645,1.51665,358400001.0
2009-07-10 12:53:00,1.5166,1.5167,1.51655,1.5166,665999998.0
2009-07-10 12:54:00,1.51665,1.5167,1.5164,1.51655,464399999.0
2009-07-10 12:55:00,1.51655,1.5167,1.51655,1.51665,410200000.0
2009-07-10 12:56:00,1.51665,1.5167,1.5166,1.5167,377799999.0
2009-07-10 12:57:00,1.51675,1.51675,1.51655,1.5167,308399999.0
2009-07-10 12:58:00,1.51665,1.51665,1.5164,1.51655,552800002.0
2009-07-10 12:59:00,1.51655,1.5167,1.51645,1.5166,778399999.0
2009-07-10 13:00:00,1.51665,1.5167,1.5163,1.5163,743999998.0
2009-07-10 13:01:00,1.51625,1.5165,1.51625,1.5163,585000000.0
2009-07-10 13:02:00,1.5163,1.51675,1.5163,1.51655,676199998.0
2009-07-10 13:03:00,1.51655,1.51665,1.51635,1.5165,751000001.0
2009-07-10 13:04:00,1.5165,1.5167,1.5163,1.51655,983000001.0
2009-07-10 13:05:00,1.51655,1.51675,1.51645,1.51675,726399999.0
2009-07-10 13:06:00,1.5167,1.51675,1.516,1.51615,821100000.0
2009-07-10 13:07:00,1.51615,1.51635,1.51605,1.5163,487800002.0
2009-07-10 13:08:00,1.5163,1.51645,1.51615,1.5164,463000001.0
2009-07-10 13:09:00,1.5164,1.51655,1.51635,1.5165,588400001.0
2009-07-10 13:10:00,1.5165,1.51655,1.51645,1.51645,571800002.0
2009-07-10 13:11:00,1.5166,1.5167,1.51645,1.51665,403000001.0
2009-07-10 13:12:00,1.51675,1.51675,1.51665,1.51665,311199999.0
2009-07-10 13:13:00,1.51665,1.51675,1.5165,1.51665,217600000.0
2009-07-10 13:14:00,1.51665,1.5167,1.51665,1.51665,321800000.0
2009-07-10 13:15:00,1.51665,1.51665,1.5161,1.51615,556200001.0
2009-07-10 13:16:00,1.5161,1.51615,1.516,1.51605,209000001.0
2009-07-10 13:17:00,1.51605,1.5162,1.51605,1.5162,232600000.0
2009-07-10 13:18:00,1.51615,1.5162,1.51605,1.51615,293300001.0
2009-07-10 13:19:00,1.51615,1.5163,1.51605,1.5163,234400001.0
2009-07-10 13:20:00,1.51635,1.5164,1.51625,1.51625,335000000.0
2009-07-10 13:21:00,1.51625,1.51635,1.51615,1.5162,726400002.0
2009-07-10 13:22:00,1.51625,1.5164,1.5162,1.5163,433600002.0
2009-07-10 13:23:00,1.5163,1.51655,1.51625,1.5164,362600003.0
2009-07-10 13:24:00,1.51645,1.5165,1.51625,1.51635,379600000.0
2009-07-10 13:25:00,1.51635,1.5164,1.51625,1.5164,328599999.0
2009-07-10 13:26:00,1.51635,1.5164,1.5162,1.51625,521000004.0
2009-07-10 13:27:00,1.51625,1.5163,1.516,1.5161,490999999.0
2009-07-10 13:28:00,1.5161,1.51625,1.5161,1.51615,460800001.0
2009-07-10 13:29:00,1.51615,1.51635,1.51615,1.5163,411599999.0
2009-07-10 13:30:00,1.51635,1.51635,1.51615,1.51625,132800001.0
2009-07-10 13:31:00,1.5162,1.51645,1.5162,1.51635,292800001.0
2009-07-10 13:32:00,1.51645,1.5166,1.51635,1.51635,361000000.0
2009-07-10 13:33:00,1.51635,1.5165,1.5163,1.5164,484199999.0
2009-07-10 13:34:00,1.5163,1.51645,1.5163,1.5163,669600003.0
2009-07-10 13:35:00,1.51635,1.51655,1.5163,1.5165,622000005.0
2009-07-10 13:36:00,1.5165,1.5165,1.5163,1.5165,470200000.0
2009-07-10 13:37:00,1.5166,1.5166,1.51635,1.5165,475999999.0
2009-07-10 13:38:00,1.5165,1.5167,1.5165,1.51665,709400008.0
2009-07-10 13:39:00,1.51665,1.5167,1.51655,1.5166,602000000.0
2009-07-10 13:40:00,1.5167,1.51675,1.5166,1.51665,317800000.0
2009-07-10 13:41:00,1.5166,1.51665,1.5165,1.5165,727800001.0
2009-07-10 13:42:00,1.5165,1.5166,1.5165,1.5166,509800002.0
2009-07-10 13:43:00,1.5166,1.51665,1.5165,1.51655,413000004.0
2009-07-10 13:44:00,1.51655,1.5166,1.5165,1.51655,259600000.0
2009-07-10 13:45:00,1.51655,1.51655,1.51635,1.5165,251799997.0
2009-07-10 13:46:00,1.5165,1.5167,1.5165,1.5165,684799998.0
2009-07-10 13:47:00,1.5165,1.5166,1.51645,1.5165,588200001.0
2009-07-10 13:48:00,1.5165,1.5167,1.5165,1.51655,633400002.0
2009-07-10 13:49:00,1.51655,1.5167,1.5164,1.51645,841000005.0
2009-07-10 13:50:00,1.51655,1.5167,1.51605,1.5161,574099999.0
2009-07-10 13:51:00,1.5161,1.5161,1.51585,1.51585,1479600004.0
2009-07-10 13:52:00,1.51585,1.51595,1.5158,1.51585,630599998.0
2009-07-10 13:53:00,1.51585,1.516,1.51585,1.5159,789999998.0
2009-07-10 13:54:00,1.516,1.516,1.51505,1.5153,762499999.0
2009-07-10 13:55:00,1.51535,1.5158,1.51535,1.5155,963800000.0
2009-07-10 13:56:00,1.5154,1.51585,1.5154,1.5157,685800001.0
2009-07-10 13:57:00,1.5157,1.51585,1.51525,1.5153,594600000.0
2009-07-10 13:58:00,1.5154,1.51575,1.5154,1.51565,437200000.0
2009-07-10 13:59:00,1.5157,1.5159,1.5157,1.5158,487400000.0
2009-07-10 14:00:00,1.5159,1.5161,1.51565,1.5159,771399998.0
2009-07-10 14:01:00,1.5158,1.51605,1.51555,1.51595,848000005.0
2009-07-10 14:02:00,1.51595,1.51625,1.5159,1.51625,679800000.0
2009-07-10 14:03:00,1.51625,1.51665,1.51625,1.5166,1237400012.0
2009-07-10 14:04:00,1.5166,1.5166,1.5159,1.5162,811800003.0
2009-07-10 14:05:00,1.51605,1.5162,1.516,1.5161,743599998.0
2009-07-10 14:06:00,1.5161,1.5162,1.51595,1.516,705499999.0
2009-07-10 14:07:00,1.5159,1.51605,1.5159,1.51595,663999997.0
2009-07-10 14:08:00,1.51595,1.51605,1.5155,1.51555,659199995.0
2009-07-10 14:09:00,1.5155,1.51565,1.51515,1.51515,613200002.0
2009-07-10 14:10:00,1.5151,1.51515,1.515,1.515,513600000.0
2009-07-10 14:11:00,1.515,1.51515,1.5146,1.5147,511799998.0
2009-07-10 14:12:00,1.5147,1.51475,1.514,1.51425,576399999.0
2009-07-10 14:13:00,1.51425,1.5143,1.51405,1.5143,643100000.0
2009-07-10 14:14:00,1.5143,1.5143,1.5135,1.514,1204900006.0
2009-07-10 14:15:00,1.514,1.51425,1.51385,1.51385,1200599998.0
2009-07-10 14:16:00,1.51385,1.5141,1.5137,1.5138,1047400001.0
2009-07-10 14:17:00,1.5138,1.51385,1.51365,1.51365,539200000.0
2009-07-10 14:18:00,1.51365,1.5141,1.51345,1.5141,898900003.0
2009-07-10 14:19:00,1.51405,1.5141,1.51385,1.514,776800000.0
2009-07-10 14:20:00,1.514,1.5141,1.5137,1.5137,769600002.0
2009-07-10 14:21:00,1.51375,1.51405,1.51365,1.514,854599998.0
2009-07-10 14:22:00,1.514,1.514,1.51385,1.514,824200002.0
2009-07-10 14:23:00,1.514,1.51405,1.5137,1.5139,647200000.0
2009-07-10 14:24:00,1.514,1.514,1.51375,1.51385,802800001.0
2009-07-10 14:25:00,1.51385,1.51395,1.5138,1.5139,607400001.0
2009-07-10 14:26:00,1.5139,1.514,1.5138,1.5138,617600001.0
2009-07-10 14:27:00,1.5138,1.514,1.5138,1.5138,561600001.0
2009-07-10 14:28:00,1.5138,1.5139,1.5137,1.5137,814800000.0
2009-07-10 14:29:00,1.5137,1.5139,1.5136,1.5138,415600000.0
2009-07-10 14:30:00,1.51375,1.51405,1.51355,1.5139,736600003.0
2009-07-10 14:31:00,1.514,1.51405,1.5139,1.514,692800008.0
2009-07-10 14:32:00,1.514,1.51425,1.5139,1.51405,787800004.0
2009-07-10 14:33:00,1.5142,1.5146,1.51415,1.5145,649799998.0
2009-07-10 14:34:00,1.51445,1.5146,1.5144,1.5145,759800001.0
2009-07-10 14:35:00,1.51455,1.5148,1.5145,1.5146,897799998.0
2009-07-10 14:36:00,1.51465,1.51475,1.51425,1.5143,791600002.0
2009-07-10 14:37:00,1.5143,1.5146,1.5142,1.5145,853199998.0
2009-07-10 14:38:00,1.5146,1.5146,1.51405,1.51405,875400001.0
2009-07-10 14:39:00,1.5141,1.5141,1.51375,1.51375,386800000.0
2009-07-10 14:40:00,1.5138,1.51405,1.5138,1.51405,590000000.0
2009-07-10 14:41:00,1.51405,1.51435,1.514,1.51425,886400001.0
2009-07-10 14:42:00,1.51425,1.5143,1.5141,1.51425,732199999.0
2009-07-10 14:43:00,1.51425,1.51425,1.514,1.51405,750800002.0
2009-07-10 14:44:00,1.514,1.5144,1.514,1.51435,996999999.0
2009-07-10 14:45:00,1.51435,1.51455,1.51395,1.51435,986000004.0
2009-07-10 14:46:00,1.5143,1.5143,1.514,1.514,773399998.0
2009-07-10 14:47:00,1.514,1.51415,1.514,1.514,851600001.0
2009-07-10 14:48:00,1.514,1.5142,1.514,1.5141,692400008.0
2009-07-10 14:49:00,1.5138,1.514,1.5137,1.5139,431599999.0
2009-07-10 14:50:00,1.51395,1.51395,1.51365,1.51395,449600000.0
2009-07-10 14:51:00,1.51395,1.51395,1.5138,1.51395,353200001.0
2009-07-10 14:52:00,1.5139,1.5139,1.51365,1.5139,824600000.0
2009-07-10 14:53:00,1.5139,1.51395,1.51375,1.5139,336200000.0
2009-07-10 14:54:00,1.5139,1.51395,1.5137,1.5138,344599999.0
2009-07-10 14:55:00,1.5138,1.5139,1.5137,1.51375,853599994.0
2009-07-10 14:56:00,1.5138,1.51385,1.5137,1.5137,542400001.0
2009-07-10 14:57:00,1.51375,1.5139,1.5137,1.51385,478000002.0
2009-07-10 14:58:00,1.51385,1.51385,1.5135,1.51355,671600001.0
2009-07-10 14:59:00,1.51355,1.5138,1.51355,1.51375,479400001.0
2009-07-10 15:00:00,1.51375,1.5138,1.51365,1.5138,362400001.0
2009-07-10 15:01:00,1.5138,1.51385,1.51355,1.5136,795200004.0
2009-07-10 15:02:00,1.51355,1.51365,1.5135,1.51355,585600000.0
2009-07-10 15:03:00,1.5136,1.5138,1.51355,1.5137,613600000.0
2009-07-10 15:04:00,1.5137,1.51385,1.5136,1.5137,639399998.0
2009-07-10 15:05:00,1.51375,1.51385,1.5137,1.5138,632000001.0
2009-07-10 15:06:00,1.5138,1.51395,1.5138,1.51385,450000000.0
2009-07-10 15:07:00,1.51385,1.51385,1.5136,1.5136,427600000.0
2009-07-10 15:08:00,1.5136,1.5137,1.5136,1.5136,646800016.0
2009-07-10 15:09:00,1.5136,1.51375,1.5136,1.5137,272000000.0
2009-07-10 15:10:00,1.5137,1.51385,1.5136,1.5137,418000000.0
2009-07-10 15:11:00,1.51365,1.5138,1.5136,1.5137,521600000.0
2009-07-10 15:12:00,1.5137,1.5138,1.51365,1.5138,296900000.0
2009-07-10 15:13:00,1.5138,1.5138,1.5137,1.5138,692800007.0
2009-07-10 15:14:00,1.51375,1.5138,1.5137,1.5138,358599998.0
2009-07-10 15:15:00,1.51375,1.5138,1.5136,1.5138,540600004.0
2009-07-10 15:16:00,1.51375,1.5138,1.5137,1.5137,305999998.0
2009-07-10 15:17:00,1.5137,1.51375,1.5137,1.5137,490999999.0
2009-07-10 15:18:00,1.5137,1.5138,1.5136,1.51365,514000000.0
2009-07-10 15:19:00,1.5136,1.5137,1.5136,1.5136,229000000.0
2009-07-10 15:20:00,1.5136,1.5138,1.5136,1.51375,483200003.0
2009-07-10 15:21:00,1.51375,1.5141,1.5137,1.51385,453400001.0
2009-07-10 15:22:00,1.51385,1.5142,1.51375,1.5142,717600000.0
2009-07-10 15:23:00,1.5142,1.5142,1.514,1.5142,414800000.0
2009-07-10 15:24:00,1.5142,1.5143,1.514,1.5141,916700006.0
2009-07-10 15:25:00,1.5141,1.5142,1.514,1.51415,1071400002.0
2009-07-10 15:26:00,1.51415,1.51425,1.51405,1.5141,444999998.0
2009-07-10 15:27:00,1.51405,1.51425,1.51405,1.51415,78399999.0
2009-07-10 15:28:00,1.51415,1.5142,1.5141,1.51415,318199999.0
2009-07-10 15:29:00,1.51415,1.51435,1.51415,1.51425,382400000.0
2009-07-10 15:30:00,1.51425,1.51445,1.5141,1.51435,823599999.0
2009-07-10 15:31:00,1.51435,1.5147,1.51435,1.51465,513000000.0
2009-07-10 15:32:00,1.51465,1.51475,1.51465,1.51465,438200000.0
2009-07-10 15:33:00,1.51465,1.5147,1.5146,1.51465,270000000.0
2009-07-10 15:34:00,1.51465,1.51465,1.5146,1.5146,276200000.0
2009-07-10 15:35:00,1.5146,1.51465,1.51445,1.5145,456799999.0
2009-07-10 15:36:00,1.5145,1.5147,1.51445,1.51465,626300005.0
2009-07-10 15:37:00,1.51465,1.51465,1.51455,1.5146,593799999.0
2009-07-10 15:38:00,1.5146,1.51475,1.51455,1.51465,661200000.0
2009-07-10 15:39:00,1.51465,1.51495,1.51465,1.5148,737199998.0
2009-07-10 15:40:00,1.5148,1.5151,1.5148,1.51505,398800000.0
2009-07-10 15:41:00,1.51505,1.5152,1.515,1.515,1257800002.0
2009-07-10 15:42:00,1.515,1.5151,1.5149,1.51505,931399997.0
2009-07-10 15:43:00,1.51505,1.51505,1.51465,1.5147,1104999998.0
2009-07-10 15:44:00,1.5147,1.51475,1.51455,1.5147,706600001.0
2009-07-10 15:45:00,1.51465,1.5148,1.5146,1.5147,620000000.0
2009-07-10 15:46:00,1.5148,1.5148,1.5147,1.51475,571799999.0
2009-07-10 15:47:00,1.51475,1.51485,1.5147,1.51485,982800001.0
2009-07-10 15:48:00,1.51485,1.515,1.5146,1.5146,574400000.0
2009-07-10 15:49:00,1.5146,1.51475,1.5145,1.51465,744600001.0
2009-07-10 15:50:00,1.5146,1.51465,1.51445,1.5146,730400001.0
2009-07-10 15:51:00,1.5145,1.5146,1.51435,1.51445,807200002.0
2009-07-10 15:52:00,1.51445,1.5146,1.51445,1.51455,766200000.0
2009-07-10 15:53:00,1.5146,1.5147,1.51455,1.5146,624800001.0
2009-07-10 15:54:00,1.5146,1.51495,1.5146,1.51495,243599999.0
2009-07-10 15:55:00,1.515,1.51515,1.51405,1.51415,1129999999.0
2009-07-10 15:56:00,1.51415,1.5142,1.5137,1.51375,1105600001.0
2009-07-10 15:57:00,1.51375,1.5139,1.51375,1.51385,610000000.0
2009-07-10 15:58:00,1.51385,1.5142,1.5138,1.51415,315800000.0
2009-07-10 15:59:00,1.5141,1.51455,1.51395,1.5145,379000000.0
2009-07-10 16:00:00,1.5144,1.5145,1.5143,1.5143,847999994.0
2009-07-10 16:01:00,1.5143,1.5144,1.514,1.51405,918800001.0
2009-07-10 16:02:00,1.51405,1.51405,1.51385,1.5139,263800000.0
2009-07-10 16:03:00,1.51385,1.5146,1.51385,1.5146,714999998.0
2009-07-10 16:04:00,1.5146,1.515,1.51415,1.5143,796300001.0
2009-07-10 16:05:00,1.5144,1.5144,1.51415,1.51415,1034000001.0
2009-07-10 16:06:00,1.5141,1.5142,1.51375,1.51395,376600003.0
2009-07-10 16:07:00,1.514,1.51405,1.51385,1.5139,386000000.0
2009-07-10 16:08:00,1.51385,1.51415,1.51385,1.51415,381900000.0
2009-07-10 16:09:00,1.51415,1.5142,1.51395,1.51415,907599994.0
2009-07-10 16:10:00,1.51415,1.5142,1.51405,1.5141,299200002.0
2009-07-10 16:11:00,1.5141,1.51415,1.514,1.5141,524200000.0
2009-07-10 16:12:00,1.5141,1.5141,1.5138,1.51395,554999999.0
2009-07-10 16:13:00,1.51395,1.5141,1.51385,1.5139,619199998.0
2009-07-10 16:14:00,1.51395,1.51445,1.5139,1.5142,816000000.0
2009-07-10 16:15:00,1.5142,1.51435,1.514,1.5143,866200005.0
2009-07-10 16:16:00,1.5143,1.51435,1.514,1.514,494799999.0
2009-07-10 16:17:00,1.514,1.5144,1.514,1.51435,319600000.0
2009-07-10 16:18:00,1.51445,1.5147,1.51425,1.5144,719399998.0
2009-07-10 16:19:00,1.5144,1.51465,1.5141,1.5141,917199999.0
2009-07-10 16:20:00,1.5141,1.51455,1.5141,1.5144,585999999.0
2009-07-10 16:21:00,1.51445,1.51465,1.51425,1.51465,730600002.0
2009-07-10 16:22:00,1.51465,1.51465,1.5144,1.51445,673200006.0
2009-07-10 16:23:00,1.5145,1.5147,1.5145,1.51465,621999996.0
2009-07-10 16:24:00,1.5146,1.51495,1.5146,1.5147,495400000.0
2009-07-10 16:25:00,1.5147,1.51485,1.5146,1.51465,636600000.0
2009-07-10 16:26:00,1.51465,1.5148,1.51465,1.51475,1042600004.0
2009-07-10 16:27:00,1.51475,1.51475,1.5147,1.5147,434800000.0
2009-07-10 16:28:00,1.5147,1.51485,1.5147,1.51485,528000000.0
2009-07-10 16:29:00,1.51485,1.51485,1.5147,1.5148,724600008.0
2009-07-10 16:30:00,1.51475,1.51515,1.5147,1.5148,1061500003.0
2009-07-10 16:31:00,1.5149,1.515,1.5148,1.51485,369200000.0
2009-07-10 16:32:00,1.51485,1.5149,1.51475,1.51485,494600000.0
2009-07-10 16:33:00,1.51485,1.5149,1.5147,1.51475,505800001.0
2009-07-10 16:34:00,1.51475,1.51475,1.51465,1.5147,586000000.0
2009-07-10 16:35:00,1.5147,1.5147,1.5145,1.5145,568600000.0
2009-07-10 16:36:00,1.5145,1.5147,1.5145,1.5146,680200000.0
2009-07-10 16:37:00,1.5146,1.5147,1.5146,1.5146,522800001.0
2009-07-10 16:38:00,1.51465,1.5147,1.5142,1.5143,773200000.0
2009-07-10 16:39:00,1.5143,1.5143,1.5138,1.51385,806400005.0
2009-07-10 16:40:00,1.51385,1.51395,1.51375,1.51385,735399999.0
2009-07-10 16:41:00,1.51385,1.5139,1.5137,1.51375,571200007.0
2009-07-10 16:42:00,1.51375,1.51375,1.5137,1.5137,952800011.0
2009-07-10 16:43:00,1.5137,1.51375,1.51355,1.51375,456600000.0
2009-07-10 16:44:00,1.51375,1.5138,1.5135,1.5137,364200002.0
2009-07-10 16:45:00,1.51365,1.5137,1.51345,1.51355,581599999.0
2009-07-10 16:46:00,1.51355,1.5138,1.51355,1.5138,228800000.0
2009-07-10 16:47:00,1.5138,1.51385,1.51355,1.51365,674000003.0
2009-07-10 16:48:00,1.5137,1.51385,1.5137,1.51375,1011400008.0
2009-07-10 16:49:00,1.51375,1.5138,1.5136,1.51365,703400001.0
2009-07-10 16:50:00,1.51365,1.51365,1.51335,1.5135,554799999.0
2009-07-10 16:51:00,1.5135,1.51355,1.51325,1.5133,653600000.0
2009-07-10 16:52:00,1.51325,1.5133,1.5131,1.5132,404600001.0
2009-07-10 16:53:00,1.5132,1.51325,1.5129,1.51295,806199999.0
2009-07-10 16:54:00,1.51295,1.513,1.51275,1.51275,727400000.0
2009-07-10 16:55:00,1.51275,1.51295,1.5127,1.5128,588799999.0
2009-07-10 16:56:00,1.51285,1.5129,1.51275,1.5128,562599997.0
2009-07-10 16:57:00,1.5128,1.5129,1.5127,1.5127,585199993.0
2009-07-10 16:58:00,1.5127,1.51295,1.5127,1.51285,623399997.0
2009-07-10 16:59:00,1.51285,1.51325,1.5127,1.51325,1124199992.0
2009-07-10 17:00:00,1.5132,1.5132,1.51285,1.5129,1268199992.0
2009-07-10 17:01:00,1.51295,1.51295,1.51275,1.51285,952399998.0
2009-07-10 17:02:00,1.5129,1.51295,1.5128,1.5128,677999993.0
2009-07-10 17:03:00,1.5128,1.5129,1.5128,1.5129,687599981.0
2009-07-10 17:04:00,1.51285,1.513,1.5127,1.51275,779200000.0
2009-07-10 17:05:00,1.51275,1.5129,1.51275,1.51285,1127400000.0
2009-07-10 17:06:00,1.51285,1.51285,1.5127,1.5128,294400000.0
2009-07-10 17:07:00,1.5128,1.51285,1.51275,1.5128,387799999.0
2009-07-10 17:08:00,1.5128,1.51285,1.51275,1.51275,394400000.0
2009-07-10 17:09:00,1.5128,1.51285,1.51275,1.51285,200600000.0
2009-07-10 17:10:00,1.5129,1.5129,1.51265,1.5127,381199999.0
2009-07-10 17:11:00,1.5127,1.51285,1.51265,1.5127,587199998.0
2009-07-10 17:12:00,1.51275,1.5129,1.5127,1.5127,694000006.0
2009-07-10 17:13:00,1.5127,1.5129,1.51265,1.5127,599799999.0
2009-07-10 17:14:00,1.5127,1.51275,1.5127,1.5127,406399997.0
2009-07-10 17:15:00,1.5127,1.513,1.51195,1.51205,950799995.0
2009-07-10 17:16:00,1.51205,1.51225,1.5119,1.5119,508200000.0
2009-07-10 17:17:00,1.5119,1.512,1.51175,1.5118,546399999.0
2009-07-10 17:18:00,1.5118,1.51285,1.51175,1.5121,462600000.0
2009-07-10 17:19:00,1.5121,1.5125,1.51185,1.51235,941600002.0
2009-07-10 17:20:00,1.51235,1.5124,1.5121,1.5121,994200003.0
2009-07-10 17:21:00,1.5122,1.5122,1.51195,1.51195,666200000.0
2009-07-10 17:22:00,1.51195,1.51225,1.5118,1.51215,857399998.0
2009-07-10 17:23:00,1.51215,1.51245,1.512,1.5123,735399995.0
2009-07-10 17:24:00,1.51235,1.5129,1.5123,1.51255,1094999996.0
2009-07-10 17:25:00,1.5125,1.51285,1.5124,1.5125,895600004.0
2009-07-10 17:26:00,1.5125,1.51275,1.5125,1.5127,498000002.0
2009-07-10 17:27:00,1.51265,1.5132,1.51265,1.51295,579199999.0
2009-07-10 17:28:00,1.5128,1.51295,1.51275,1.51285,378199998.0
2009-07-10 17:29:00,1.5129,1.5131,1.5129,1.5131,432999999.0
2009-07-10 17:30:00,1.5131,1.5133,1.5131,1.5133,454399999.0
2009-07-10 17:31:00,1.5133,1.5136,1.51325,1.5134,806799999.0
2009-07-10 17:32:00,1.5134,1.5135,1.51325,1.5134,1061599995.0
2009-07-10 17:33:00,1.5134,1.5136,1.51325,1.5133,903200000.0
2009-07-10 17:34:00,1.51335,1.5134,1.51275,1.51285,513199997.0
2009-07-10 17:35:00,1.51285,1.5129,1.51275,1.5128,272800001.0
2009-07-10 17:36:00,1.5128,1.5128,1.5124,1.5125,429399999.0
2009-07-10 17:37:00,1.5125,1.51265,1.5125,1.51255,628399994.0
2009-07-10 17:38:00,1.51255,1.51275,1.5125,1.5126,708999994.0
2009-07-10 17:39:00,1.5127,1.5127,1.51225,1.51225,478799999.0
2009-07-10 17:40:00,1.51225,1.5125,1.51225,1.5125,251000000.0
2009-07-10 17:41:00,1.5125,1.5128,1.5124,1.51255,683399999.0
2009-07-10 17:42:00,1.51255,1.51255,1.5122,1.51225,493880000.0
2009-07-10 17:43:00,1.51225,1.5124,1.5122,1.5124,359600000.0
2009-07-10 17:44:00,1.51245,1.51245,1.5122,1.51225,286000000.0
2009-07-10 17:45:00,1.5122,1.5124,1.5122,1.5122,453800001.0
2009-07-10 17:46:00,1.5122,1.51255,1.5122,1.5124,554999999.0
2009-07-10 17:47:00,1.5124,1.51255,1.5123,1.5123,344399999.0
2009-07-10 17:48:00,1.51225,1.5123,1.5122,1.51225,228200000.0
2009-07-10 17:49:00,1.51225,1.5123,1.5122,1.5123,358800000.0
2009-07-10 17:50:00,1.5123,1.5124,1.51225,1.5124,238800000.0
2009-07-10 17:51:00,1.51235,1.51235,1.512,1.5122,514400001.0
2009-07-10 17:52:00,1.5122,1.51225,1.51215,1.51225,339200000.0
2009-07-10 17:53:00,1.51225,1.51225,1.5121,1.5121,461400001.0
2009-07-10 17:54:00,1.5121,1.51225,1.51205,1.5121,648600005.0
2009-07-10 17:55:00,1.5121,1.5122,1.5121,1.5122,200000000.0
2009-07-10 17:56:00,1.51215,1.5124,1.51205,1.51235,460800000.0
2009-07-10 17:57:00,1.51235,1.51235,1.512,1.51205,272000000.0
2009-07-10 17:58:00,1.51205,1.51235,1.51205,1.5123,433600000.0
2009-07-10 17:59:00,1.5123,1.5123,1.5119,1.51195,213800000.0
2009-07-10 18:00:00,1.51195,1.51205,1.5118,1.51185,447799999.0
2009-07-10 18:01:00,1.5119,1.51205,1.5118,1.5118,261200000.0
2009-07-10 18:02:00,1.5118,1.5121,1.5118,1.5121,291800001.0
2009-07-10 18:03:00,1.5121,1.51235,1.512,1.51215,283599997.0
2009-07-10 18:04:00,1.51215,1.51245,1.51215,1.51235,377600003.0
2009-07-10 18:05:00,1.51235,1.51255,1.51225,1.5125,522200005.0
2009-07-10 18:06:00,1.51255,1.51305,1.5125,1.5129,958599995.0
2009-07-10 18:07:00,1.51285,1.51325,1.5128,1.5131,597400002.0
2009-07-10 18:08:00,1.51315,1.5132,1.5129,1.51315,591200006.0
2009-07-10 18:09:00,1.51305,1.51315,1.513,1.51305,373600001.0
2009-07-10 18:10:00,1.513,1.51335,1.513,1.5132,434200006.0
2009-07-10 18:11:00,1.5132,1.51345,1.5132,1.5133,500799998.0
2009-07-10 18:12:00,1.5133,1.5134,1.5132,1.5132,373599999.0
2009-07-10 18:13:00,1.5132,1.51345,1.51315,1.5133,453800001.0
2009-07-10 18:14:00,1.51335,1.5134,1.5132,1.5133,233800000.0
2009-07-10 18:15:00,1.51325,1.51365,1.51325,1.51365,658400000.0
2009-07-10 18:16:00,1.51365,1.5139,1.51355,1.5137,556900000.0
2009-07-10 18:17:00,1.51365,1.51385,1.5135,1.51365,375799999.0
2009-07-10 18:18:00,1.51365,1.5138,1.51355,1.51365,527200001.0
2009-07-10 18:19:00,1.51365,1.51375,1.5136,1.5136,184600000.0
2009-07-10 18:20:00,1.5137,1.51385,1.5136,1.51375,174800002.0
2009-07-10 18:21:00,1.5137,1.51385,1.51365,1.51385,188000000.0
2009-07-10 18:22:00,1.51385,1.5139,1.5138,1.5138,153600000.0
2009-07-10 18:23:00,1.51375,1.5138,1.51375,1.51375,360600000.0
2009-07-10 18:24:00,1.51375,1.5139,1.51365,1.51365,229600000.0
2009-07-10 18:25:00,1.51365,1.51365,1.51345,1.51345,257799999.0
2009-07-10 18:26:00,1.51345,1.5136,1.51345,1.5135,207799998.0
2009-07-10 18:27:00,1.51355,1.51365,1.5135,1.51365,202799998.0
2009-07-10 18:28:00,1.51375,1.51375,1.5137,1.5137,35200001.0
2009-07-10 18:29:00,1.5137,1.5138,1.5136,1.51375,312800004.0
2009-07-10 18:30:00,1.5138,1.5139,1.51365,1.51365,290000000.0
2009-07-10 18:31:00,1.51365,1.5139,1.51365,1.5138,328600003.0
2009-07-10 18:32:00,1.51375,1.5138,1.51355,1.5136,523600003.0
2009-07-10 18:33:00,1.5136,1.51375,1.5135,1.5136,720400003.0
2009-07-10 18:34:00,1.5136,1.51375,1.5135,1.51365,676800003.0
2009-07-10 18:35:00,1.51365,1.51375,1.5135,1.5135,244800001.0
2009-07-10 18:36:00,1.5135,1.5136,1.5134,1.5134,437199996.0
2009-07-10 18:37:00,1.5134,1.5135,1.5134,1.5135,942200001.0
2009-07-10 18:38:00,1.5135,1.5136,1.51345,1.5135,232400000.0
2009-07-10 18:39:00,1.5135,1.5136,1.5135,1.51355,724800003.0
2009-07-10 18:40:00,1.5136,1.51365,1.51345,1.51345,726200002.0
2009-07-10 18:41:00,1.51355,1.51365,1.51345,1.51345,739200009.0
2009-07-10 18:42:00,1.51355,1.5137,1.51345,1.51355,448800003.0
2009-07-10 18:43:00,1.51355,1.5138,1.51345,1.51375,644400006.0
2009-07-10 18:44:00,1.51385,1.5139,1.5137,1.5137,1200600012.0
2009-07-10 18:45:00,1.5137,1.5138,1.5137,1.51375,440399997.0
2009-07-10 18:46:00,1.51375,1.51385,1.5137,1.51385,415999999.0
2009-07-10 18:47:00,1.51385,1.5143,1.5138,1.51395,607000001.0
2009-07-10 18:48:00,1.51395,1.51415,1.51395,1.5141,695000002.0
2009-07-10 18:49:00,1.51415,1.5142,1.514,1.514,544799999.0
2009-07-10 18:50:00,1.514,1.514,1.51395,1.51395,205600000.0
2009-07-10 18:51:00,1.51395,1.51405,1.51385,1.51395,816000005.0
2009-07-10 18:52:00,1.51395,1.5141,1.5139,1.514,621600001.0
2009-07-10 18:53:00,1.514,1.5141,1.51385,1.51385,497800005.0
2009-07-10 18:54:00,1.51385,1.514,1.5138,1.514,224999999.0
2009-07-10 18:55:00,1.5139,1.5141,1.5138,1.51395,748800004.0
2009-07-10 18:56:00,1.51395,1.514,1.51385,1.514,664599996.0
2009-07-10 18:57:00,1.514,1.51405,1.51385,1.51405,363999999.0
2009-07-10 18:58:00,1.5141,1.5141,1.51385,1.51385,515400000.0
2009-07-10 18:59:00,1.51385,1.5141,1.5136,1.5136,866800000.0
2009-07-10 19:00:00,1.51365,1.514,1.5136,1.514,752199999.0
2009-07-10 19:01:00,1.51395,1.514,1.51355,1.51355,848200003.0
2009-07-10 19:02:00,1.51355,1.5137,1.5134,1.51345,563000003.0
2009-07-10 19:03:00,1.5134,1.51345,1.5133,1.5134,316800000.0
2009-07-10 19:04:00,1.5134,1.51355,1.5133,1.51335,266800000.0
2009-07-10 19:05:00,1.51335,1.51355,1.51315,1.51315,497400000.0
2009-07-10 19:06:00,1.51315,1.5133,1.51315,1.5132,286000000.0
2009-07-10 19:07:00,1.5132,1.5132,1.51315,1.5132,209400000.0
2009-07-10 19:08:00,1.51315,1.51325,1.51295,1.51295,423200001.0
2009-07-10 19:09:00,1.51295,1.513,1.51275,1.5128,481600007.0
2009-07-10 19:10:00,1.5128,1.51295,1.5128,1.51295,569000003.0
2009-07-10 19:11:00,1.5129,1.51295,1.51285,1.5129,232999999.0
2009-07-10 19:12:00,1.51295,1.513,1.5129,1.513,206000002.0
2009-07-10 19:13:00,1.513,1.51335,1.513,1.51325,427000002.0
2009-07-10 19:14:00,1.51325,1.51375,1.51315,1.51365,443399999.0
2009-07-10 19:15:00,1.51365,1.5143,1.51365,1.51425,432399999.0
2009-07-10 19:16:00,1.51425,1.51425,1.5133,1.5134,967000002.0
2009-07-10 19:17:00,1.5134,1.5136,1.5133,1.5135,421200001.0
2009-07-10 19:18:00,1.5135,1.5137,1.51345,1.5137,526800001.0
2009-07-10 19:19:00,1.51365,1.51365,1.5134,1.5136,503200001.0
2009-07-10 19:20:00,1.5136,1.5137,1.51335,1.5135,518400003.0
2009-07-10 19:21:00,1.51355,1.51385,1.5134,1.51375,660000003.0
2009-07-10 19:22:00,1.5139,1.5139,1.5137,1.5139,258000001.0
2009-07-10 19:23:00,1.51385,1.51385,1.5135,1.5135,256200000.0
2009-07-10 19:24:00,1.5135,1.5139,1.5135,1.51365,438199999.0
2009-07-10 19:25:00,1.5137,1.5139,1.5136,1.5138,657200003.0
2009-07-10 19:26:00,1.51385,1.51395,1.5137,1.51375,772800002.0
2009-07-10 19:27:00,1.51375,1.51385,1.5136,1.5136,352199998.0
2009-07-10 19:28:00,1.5136,1.51365,1.5133,1.51355,236400001.0
2009-07-10 19:29:00,1.5136,1.5136,1.51345,1.51355,630200003.0
2009-07-10 19:30:00,1.51355,1.51365,1.51335,1.51345,413199999.0
2009-07-10 19:31:00,1.51345,1.5136,1.51335,1.51335,628199996.0
2009-07-10 19:32:00,1.5133,1.51335,1.5133,1.51335,234799998.0
2009-07-10 19:33:00,1.51335,1.51335,1.5133,1.5133,343800002.0
2009-07-10 19:34:00,1.5133,1.5134,1.51325,1.5133,525800007.0
2009-07-10 19:35:00,1.51335,1.51335,1.51335,1.51335,25000000.0
2009-07-10 19:36:00,1.5133,1.51345,1.5133,1.5134,252400003.0
2009-07-10 19:37:00,1.5134,1.51365,1.5134,1.5135,719399999.0
2009-07-10 19:38:00,1.51355,1.51365,1.5135,1.5136,711000002.0
2009-07-10 19:39:00,1.5136,1.5136,1.5136,1.5136,113600003.0
2009-07-10 19:40:00,1.51355,1.51375,1.51355,1.5137,168600000.0
2009-07-10 19:41:00,1.5137,1.51375,1.51365,1.5137,449000003.0
2009-07-10 19:42:00,1.5136,1.5137,1.51355,1.5137,443200001.0
2009-07-10 19:43:00,1.51375,1.51375,1.5136,1.51365,261400003.0
2009-07-10 19:44:00,1.51365,1.51375,1.5136,1.51365,374600005.0
2009-07-10 19:45:00,1.51365,1.5139,1.51365,1.5137,498999999.0
2009-07-10 19:46:00,1.51365,1.5138,1.51365,1.5138,518000000.0
2009-07-10 19:47:00,1.5138,1.51395,1.5136,1.5136,855599999.0
2009-07-10 19:48:00,1.5136,1.51365,1.5135,1.5135,706800009.0
2009-07-10 19:49:00,1.5135,1.51365,1.5135,1.51355,511800004.0
2009-07-10 19:50:00,1.5135,1.51365,1.5135,1.5136,560000002.0
2009-07-10 19:51:00,1.5136,1.51365,1.51345,1.5135,292800002.0
2009-07-10 19:52:00,1.51345,1.51345,1.51325,1.51335,601200000.0
2009-07-10 19:53:00,1.5133,1.5135,1.5133,1.51335,442000002.0
2009-07-10 19:54:00,1.51345,1.51345,1.5133,1.5133,232200000.0
2009-07-10 19:55:00,1.5133,1.5134,1.51325,1.51325,318399999.0
2009-07-10 19:56:00,1.51325,1.51325,1.51295,1.51305,228200000.0
2009-07-10 19:57:00,1.51305,1.51305,1.5129,1.513,209800000.0
2009-07-10 19:58:00,1.51295,1.51325,1.5129,1.51325,435200000.0
2009-07-10 19:59:00,1.51325,1.51335,1.51315,1.51335,243600000.0
2009-07-10 20:00:00,1.51335,1.51345,1.5133,1.5133,493800000.0
2009-07-10 20:01:00,1.5133,1.51335,1.5131,1.51315,772200001.0
2009-07-10 20:02:00,1.5132,1.5133,1.51305,1.51315,404200000.0
2009-07-10 20:03:00,1.5132,1.51325,1.51315,1.51315,339400000.0
2009-07-10 20:04:00,1.5132,1.51325,1.51315,1.51315,209399999.0
2009-07-10 20:05:00,1.513,1.5132,1.5129,1.513,614200003.0
2009-07-10 20:06:00,1.513,1.5131,1.51285,1.5129,272400002.0
2009-07-10 20:07:00,1.5129,1.513,1.51285,1.513,520400001.0
2009-07-10 20:08:00,1.51305,1.5131,1.5129,1.51305,431400002.0
2009-07-10 20:09:00,1.51325,1.51335,1.51295,1.51315,706400003.0
2009-07-10 20:10:00,1.5132,1.5132,1.513,1.5131,173400001.0
2009-07-10 20:11:00,1.5131,1.51315,1.5127,1.5128,290600001.0
2009-07-10 20:12:00,1.5128,1.51305,1.51275,1.5128,559000002.0
2009-07-10 20:13:00,1.5128,1.51295,1.5128,1.51285,540000001.0
2009-07-10 20:14:00,1.5128,1.51295,1.5128,1.5129,301600000.0
2009-07-10 20:15:00,1.5129,1.513,1.51285,1.5129,284400000.0
2009-07-10 20:16:00,1.51285,1.51315,1.51285,1.51295,459000000.0
2009-07-10 20:17:00,1.51295,1.51295,1.51295,1.51295,216600001.0
2009-07-10 20:18:00,1.51295,1.51305,1.51255,1.5126,427200000.0
2009-07-10 20:19:00,1.5126,1.5131,1.5126,1.513,837400007.0
2009-07-10 20:20:00,1.513,1.51305,1.5129,1.5129,347600001.0
2009-07-10 20:21:00,1.5129,1.51305,1.5129,1.51305,476200002.0
2009-07-10 20:22:00,1.51305,1.51305,1.5128,1.5129,808000001.0
2009-07-10 20:23:00,1.5129,1.513,1.51285,1.51295,325800001.0
2009-07-10 20:24:00,1.51295,1.513,1.5128,1.513,569400002.0
2009-07-10 20:25:00,1.51295,1.51295,1.51265,1.51265,584400006.0
2009-07-10 20:26:00,1.5127,1.5128,1.5126,1.5128,479600001.0
2009-07-10 20:27:00,1.5128,1.51295,1.51275,1.51275,324600000.0
2009-07-10 20:28:00,1.5128,1.5129,1.5126,1.51265,566400005.0
2009-07-10 20:29:00,1.51265,1.5127,1.5125,1.51255,449400005.0
2009-07-10 20:30:00,1.51255,1.5128,1.51255,1.5128,541800001.0
2009-07-10 20:31:00,1.5128,1.5128,1.51265,1.5127,421000002.0
2009-07-10 20:32:00,1.5127,1.5127,1.51245,1.51245,303400000.0
2009-07-10 20:33:00,1.51245,1.5127,1.51245,1.5127,225599999.0
2009-07-10 20:34:00,1.5127,1.51275,1.51265,1.5127,107000000.0
2009-07-10 20:35:00,1.51265,1.5127,1.5126,1.5127,282000002.0
2009-07-10 20:36:00,1.51275,1.51275,1.51265,1.5127,401599999.0
2009-07-10 20:37:00,1.5127,1.51285,1.51265,1.5128,528400004.0
2009-07-10 20:38:00,1.51285,1.51285,1.5127,1.5127,231800001.0
2009-07-10 20:39:00,1.5127,1.5128,1.5127,1.51275,526200003.0
2009-07-10 20:40:00,1.51275,1.51285,1.51275,1.5128,71600000.0
2009-07-10 20:41:00,1.5128,1.5128,1.51265,1.51275,405200000.0
2009-07-10 20:42:00,1.51275,1.51295,1.5127,1.51285,558000002.0
2009-07-10 20:43:00,1.51285,1.51285,1.5127,1.5127,307600002.0
2009-07-10 20:44:00,1.5127,1.5128,1.5127,1.51275,723400003.0
2009-07-10 20:45:00,1.51275,1.5128,1.51265,1.5127,404400004.0
2009-07-10 20:46:00,1.5127,1.5127,1.5126,1.5127,416000002.0
2009-07-10 20:47:00,1.51275,1.51285,1.5127,1.5128,182200000.0
2009-07-10 20:48:00,1.5128,1.5128,1.5127,1.51275,920400001.0
2009-07-10 20:49:00,1.51275,1.51295,1.51275,1.5128,566600006.0
2009-07-10 20:50:00,1.5128,1.5129,1.5127,1.5128,486799999.0
2009-07-10 20:51:00,1.51285,1.5131,1.51285,1.51305,529799997.0
2009-07-10 20:52:00,1.51305,1.5131,1.51285,1.51305,526600001.0
2009-07-10 20:53:00,1.51305,1.51315,1.513,1.513,775000006.0
2009-07-10 20:54:00,1.513,1.51315,1.51295,1.513,720600004.0
2009-07-10 20:55:00,1.51295,1.51305,1.5128,1.5128,731200000.0
2009-07-10 20:56:00,1.51285,1.5129,1.51275,1.5128,373600005.0
2009-07-10 20:57:00,1.5128,1.51285,1.51265,1.51275,1197200012.0
2009-07-10 20:58:00,1.51275,1.51285,1.51245,1.51245,246800001.0
2009-07-10 20:59:00,1.51265,1.5127,1.51245,1.5127,294399999.0
2009-07-10 21:00:00,1.5127,1.5127,1.51245,1.5125,238200000.0
2009-07-10 21:01:00,1.5125,1.51255,1.5125,1.5125,340000000.0
2009-07-10 21:02:00,1.51255,1.5126,1.5125,1.5125,548399999.0
2009-07-10 21:03:00,1.5125,1.51265,1.5125,1.5126,571200000.0
2009-07-10 21:04:00,1.5126,1.51275,1.51245,1.5125,595199999.0
2009-07-10 21:05:00,1.5125,1.5129,1.51245,1.51285,203199999.0
2009-07-10 21:06:00,1.51285,1.5129,1.51275,1.51275,494600001.0
2009-07-10 21:07:00,1.51275,1.5128,1.5127,1.5127,227200001.0
2009-07-10 21:08:00,1.5127,1.51285,1.5126,1.5127,680000005.0
2009-07-10 21:09:00,1.5127,1.5127,1.5126,1.5126,405799998.0
2009-07-10 21:10:00,1.5126,1.5127,1.51245,1.5125,384999999.0
2009-07-10 21:11:00,1.5125,1.51265,1.51245,1.51265,345000004.0
2009-07-10 21:12:00,1.51265,1.5127,1.51265,1.5127,206000000.0
2009-07-10 21:13:00,1.51275,1.5128,1.51265,1.51265,254999999.0
2009-07-10 21:14:00,1.5127,1.51275,1.5126,1.51265,373400005.0
2009-07-10 21:15:00,1.51265,1.5127,1.51255,1.5127,294600002.0
2009-07-10 21:16:00,1.5127,1.5129,1.5127,1.51285,613600001.0
2009-07-10 21:17:00,1.5129,1.51295,1.51285,1.5129,423199999.0
2009-07-10 21:18:00,1.5129,1.51305,1.5129,1.5129,324199998.0
2009-07-10 21:19:00,1.5129,1.51305,1.51285,1.51305,378399998.0
2009-07-10 21:20:00,1.513,1.51305,1.51295,1.51295,281600000.0
2009-07-10 21:21:00,1.5129,1.51305,1.51285,1.51295,507200001.0
2009-07-10 21:22:00,1.51295,1.51295,1.51275,1.51285,461599998.0
2009-07-10 21:23:00,1.51285,1.513,1.51285,1.51285,452600000.0
2009-07-10 21:24:00,1.51285,1.51305,1.5128,1.5129,400200000.0
2009-07-10 21:25:00,1.5129,1.513,1.5127,1.5129,716600002.0
2009-07-10 21:26:00,1.5129,1.51305,1.5128,1.51285,703599999.0
2009-07-10 21:27:00,1.51285,1.51305,1.51285,1.5129,300200002.0
2009-07-10 21:28:00,1.5129,1.51295,1.51285,1.5129,433000007.0
2009-07-10 21:29:00,1.5129,1.51305,1.51285,1.51295,521200004.0
2009-07-10 21:30:00,1.51295,1.51305,1.5129,1.513,184600002.0
2009-07-10 21:31:00,1.513,1.51305,1.51295,1.51305,245199997.0
2009-07-10 21:32:00,1.51295,1.5132,1.51295,1.5132,462599999.0
2009-07-10 21:33:00,1.5132,1.5133,1.5132,1.5133,175400000.0
2009-07-10 21:34:00,1.51325,1.5133,1.51315,1.5133,121000000.0
2009-07-10 21:35:00,1.5133,1.5133,1.5131,1.51315,193000000.0
2009-07-10 21:36:00,1.5132,1.51325,1.51315,1.51325,138200000.0
2009-07-10 21:37:00,1.51325,1.51335,1.51325,1.51325,406600005.0
2009-07-10 21:38:00,1.51325,1.5134,1.51325,1.5133,561600008.0
2009-07-10 21:39:00,1.5133,1.5135,1.51325,1.5133,256000006.0
2009-07-10 21:40:00,1.5133,1.51345,1.51325,1.51335,576600001.0
2009-07-10 21:41:00,1.5133,1.51345,1.5133,1.5133,507599998.0
2009-07-10 21:42:00,1.5133,1.51335,1.51325,1.5133,503000003.0
2009-07-10 21:43:00,1.51325,1.5134,1.5132,1.5134,276600000.0
2009-07-10 21:44:00,1.5134,1.51345,1.51315,1.5133,437400002.0
2009-07-10 21:45:00,1.5133,1.51335,1.51305,1.5131,377200000.0
2009-07-10 21:46:00,1.51315,1.51315,1.51305,1.51305,255600000.0
2009-07-10 21:47:00,1.5131,1.51315,1.51305,1.51305,441999999.0
2009-07-10 21:48:00,1.51305,1.51325,1.51305,1.51325,240200000.0
2009-07-10 21:49:00,1.51325,1.5135,1.51325,1.51345,245999999.0
2009-07-10 21:50:00,1.51345,1.51355,1.51335,1.51335,393000001.0
2009-07-10 21:51:00,1.51335,1.51335,1.5133,1.51335,57000000.0
2009-07-10 21:52:00,1.51335,1.5134,1.5133,1.5133,131999999.0
2009-07-10 21:53:00,1.5133,1.5133,1.5131,1.51315,593200001.0
2009-07-10 21:54:00,1.51315,1.5133,1.5131,1.51315,200600000.0
2009-07-10 21:55:00,1.5131,1.5132,1.5131,1.5132,207600003.0
2009-07-10 21:56:00,1.5132,1.5132,1.51305,1.5132,143600000.0
2009-07-10 21:57:00,1.5132,1.51325,1.5131,1.5131,108800000.0
2009-07-10 21:58:00,1.5131,1.5132,1.51305,1.51305,212600000.0
2009-07-10 21:59:00,1.51305,1.51315,1.51305,1.51315,43400000.0
2009-07-10 22:00:00,1.51315,1.51325,1.51315,1.51325,63600000.0
2009-07-10 22:01:00,1.51325,1.5133,1.51315,1.51325,149600000.0
2009-07-10 22:02:00,1.51325,1.51325,1.5131,1.5132,44200000.0
2009-07-10 22:03:00,1.51325,1.51325,1.51315,1.5132,9100000.0
2009-07-10 22:04:00,1.51315,1.51315,1.51295,1.51315,196200000.0
2009-07-10 22:05:00,1.51305,1.5132,1.513,1.5132,119000000.0
2009-07-10 22:06:00,1.5132,1.5132,1.51225,1.51225,232400000.0
2009-07-10 22:07:00,1.5123,1.5129,1.5123,1.51275,279400000.0
2009-07-10 22:08:00,1.51275,1.51295,1.51255,1.51255,253200000.0
2009-07-10 22:09:00,1.5127,1.51295,1.51255,1.5127,445800002.0
2009-07-10 22:10:00,1.51265,1.51285,1.51255,1.5127,298500002.0
2009-07-10 22:11:00,1.51275,1.5129,1.5127,1.51275,138000001.0
2009-07-10 22:12:00,1.5128,1.5129,1.5128,1.51285,95400001.0
2009-07-10 22:13:00,1.51285,1.51285,1.5127,1.5128,110000000.0
2009-07-10 22:14:00,1.5128,1.51315,1.5128,1.51305,160800000.0
2009-07-10 22:15:00,1.51305,1.5131,1.51305,1.5131,113000001.0
2009-07-10 22:16:00,1.5131,1.51315,1.513,1.51315,175400000.0
2009-07-10 22:17:00,1.5129,1.5129,1.51285,1.51285,12800000.0
2009-07-10 22:18:00,1.5128,1.51285,1.51275,1.5128,144400002.0
2009-07-10 22:19:00,1.5128,1.5128,1.5128,1.5128,11200000.0
2009-07-10 22:20:00,1.51275,1.5128,1.51275,1.5128,74600002.0
2009-07-10 22:21:00,1.5128,1.5128,1.5128,1.5128,118400004.0
2009-07-10 22:22:00,1.5128,1.5129,1.5128,1.5129,59200001.0
2009-07-10 22:23:00,1.51295,1.51295,1.51295,1.51295,4800000.0
2009-07-10 22:24:00,1.51295,1.513,1.5129,1.513,168800000.0
2009-07-10 22:25:00,1.51305,1.51395,1.51305,1.5139,193800000.0
2009-07-10 22:26:00,1.51365,1.51365,1.5135,1.51365,128600000.0
2009-07-10 22:27:00,1.51375,1.51375,1.51355,1.51355,112800000.0
2009-07-10 22:28:00,1.51335,1.51335,1.513,1.5132,118400000.0
2009-07-10 22:29:00,1.5132,1.5132,1.51285,1.51285,102400000.0
2009-07-10 22:30:00,1.5129,1.5129,1.51255,1.51285,211600000.0
2009-07-10 22:31:00,1.51275,1.5128,1.5126,1.51275,354400002.0
2009-07-10 22:32:00,1.5128,1.5129,1.5125,1.51275,166800001.0
2009-07-10 22:33:00,1.51285,1.513,1.51285,1.51295,70400000.0
2009-07-10 22:34:00,1.51295,1.51295,1.5129,1.5129,32400000.0
2009-07-10 22:35:00,1.5129,1.513,1.5128,1.51285,112200000.0
2009-07-10 22:36:00,1.51285,1.51295,1.5127,1.51295,263800004.0
2009-07-10 22:37:00,1.51295,1.51305,1.5128,1.51285,75800000.0
2009-07-10 22:38:00,1.5129,1.5129,1.51285,1.5129,27000000.0
2009-07-10 22:39:00,1.51305,1.51315,1.513,1.51315,71600001.0
2009-07-10 22:40:00,1.51305,1.5131,1.51305,1.5131,113800000.0
2009-07-10 22:41:00,1.51315,1.51315,1.51255,1.5129,171399999.0
2009-07-10 22:42:00,1.51295,1.51295,1.5127,1.5128,47200000.0
2009-07-10 22:43:00,1.51285,1.51285,1.5128,1.5128,30600000.0
2009-07-10 22:44:00,1.5128,1.5128,1.5128,1.5128,4800000.0
2009-07-10 22:45:00,1.5128,1.5128,1.51275,1.5128,46399999.0
2009-07-10 22:46:00,1.5128,1.5132,1.5124,1.5125,152200000.0
2009-07-10 22:47:00,1.51255,1.51255,1.51255,1.51255,9600000.0
2009-07-10 22:48:00,1.5126,1.5126,1.51245,1.51255,20800000.0
2009-07-10 22:49:00,1.5126,1.5126,1.5126,1.5126,14400000.0
2009-07-10 22:50:00,1.5126,1.51335,1.5123,1.51335,355200000.0
2009-07-10 22:51:00,1.5133,1.5133,1.51285,1.51285,80000000.0
2009-07-10 22:52:00,1.5129,1.513,1.51285,1.5129,62400000.0
2009-07-10 22:53:00,1.51285,1.51375,1.5128,1.51345,135400000.0
2009-07-10 22:54:00,1.51345,1.51345,1.5134,1.5134,64000000.0
2009-07-10 22:55:00,1.51345,1.5137,1.51335,1.5137,129600000.0
2009-07-10 22:56:00,1.5137,1.51385,1.5137,1.51385,152200000.0
2009-07-10 22:57:00,1.5138,1.5144,1.5138,1.51435,284200001.0
2009-07-10 22:58:00,1.51435,1.51455,1.51395,1.51405,184200000.0
2009-07-10 22:59:00,1.51405,1.51425,1.51395,1.51405,96000000.0
2009-07-12 23:00:00,1.51293,1.51324,1.51293,1.51324,29800000.0
2009-07-12 23:01:00,1.51325,1.51325,1.51325,1.51325,1600000.0
2009-07-12 23:02:00,1.51295,1.51321,1.51295,1.51321,119400000.0
2009-07-12 23:03:00,1.51325,1.51328,1.51323,1.51325,196200002.0
2009-07-12 23:04:00,1.51298,1.5132,1.51298,1.5132,70800001.0
2009-07-12 23:05:00,1.51329,1.51329,1.51305,1.51305,78800001.0
2009-07-12 23:06:00,1.51325,1.51333,1.51323,1.51333,140600000.0
2009-07-12 23:07:00,1.5133,1.51333,1.51323,1.51323,134000000.0
2009-07-12 23:08:00,1.51298,1.51323,1.51298,1.51323,179200001.0
2009-07-12 23:09:00,1.51321,1.51333,1.51298,1.51298,297200004.0
2009-07-12 23:10:00,1.51325,1.51335,1.5132,1.51333,539000003.0
2009-07-12 23:11:00,1.51328,1.5133,1.5132,1.51323,168200004.0
2009-07-12 23:12:00,1.5132,1.5132,1.5132,1.5132,1600000.0
2009-07-12 23:13:00,1.5132,1.5132,1.5132,1.5132,7400000.0
2009-07-12 23:14:00,1.51289,1.51322,1.51289,1.51322,127400000.0
2009-07-12 23:15:00,1.5132,1.5132,1.5132,1.5132,1600000.0
2009-07-12 23:16:00,1.513,1.5132,1.513,1.5132,304200001.0
2009-07-12 23:17:00,1.51292,1.51315,1.51292,1.51315,241000000.0
2009-07-12 23:18:00,1.51295,1.51323,1.51295,1.51323,498999997.0
2009-07-12 23:19:00,1.51325,1.51325,1.51302,1.51302,306000000.0
2009-07-12 23:20:00,1.51285,1.51285,1.51285,1.51285,4800000.0
2009-07-12 23:21:00,1.51317,1.51326,1.51315,1.51326,254000002.0
2009-07-12 23:22:00,1.51303,1.51324,1.51303,1.51323,184600002.0
2009-07-12 23:23:00,1.51328,1.51328,1.51325,1.51328,145400001.0
2009-07-12 23:24:00,1.513,1.51321,1.513,1.51321,51000001.0
2009-07-12 23:25:00,1.51285,1.5131,1.51285,1.5131,6400000.0
2009-07-12 23:26:00,1.51293,1.51323,1.51293,1.51323,194999999.0
2009-07-12 23:27:00,1.51328,1.51328,1.51323,1.51328,145600000.0
2009-07-12 23:28:00,1.51307,1.51316,1.51307,1.51316,22599999.0
2009-07-12 23:29:00,1.51313,1.51324,1.51313,1.51324,136200000.0
2009-07-12 23:30:00,1.51301,1.51322,1.51301,1.51322,194800000.0
2009-07-12 23:31:00,1.51285,1.51285,1.51285,1.51285,4800000.0
2009-07-12 23:32:00,1.51302,1.51322,1.51302,1.51321,375400000.0
2009-07-12 23:33:00,1.51285,1.5131,1.51285,1.5131,14400000.0
2009-07-12 23:34:00,1.51317,1.51317,1.51313,1.51317,161400001.0
2009-07-12 23:35:00,1.51313,1.51317,1.5131,1.51317,440200006.0
2009-07-12 23:36:00,1.513,1.51315,1.51299,1.51313,508600005.0
2009-07-12 23:37:00,1.51293,1.51316,1.51293,1.51316,325400008.0
2009-07-12 23:38:00,1.51305,1.51305,1.51305,1.51305,3200000.0
2009-07-12 23:39:00,1.51315,1.51323,1.51313,1.51313,543600001.0
2009-07-12 23:40:00,1.51284,1.51311,1.51284,1.51311,228000000.0
2009-07-12 23:41:00,1.51312,1.51315,1.51291,1.51291,511199998.0
2009-07-12 23:42:00,1.51317,1.51323,1.51313,1.51317,536599999.0
2009-07-12 23:43:00,1.51317,1.51323,1.51315,1.51318,308400000.0
2009-07-12 23:44:00,1.5129,1.51319,1.5129,1.51311,458800001.0
2009-07-12 23:45:00,1.51311,1.51311,1.51291,1.51291,394400000.0
2009-07-12 23:46:00,1.51291,1.51314,1.51291,1.5131,522000003.0
2009-07-12 23:47:00,1.51317,1.51323,1.51313,1.51317,884400001.0
2009-07-12 23:48:00,1.5128,1.51305,1.5127,1.51305,16200000.0
2009-07-12 23:49:00,1.51318,1.51325,1.51313,1.51317,731799998.0
2009-07-12 23:50:00,1.51315,1.5133,1.51315,1.5133,4800000.0
2009-07-12 23:51:00,1.51317,1.51317,1.51315,1.51317,100800000.0
2009-07-12 23:52:00,1.51315,1.51315,1.51315,1.51315,1600000.0
2009-07-12 23:53:00,1.51315,1.51315,1.51315,1.51315,1600000.0
2009-07-12 23:54:00,1.51298,1.51312,1.5129,1.5129,553600000.0
2009-07-12 23:55:00,1.5132,1.5132,1.5132,1.5132,1600000.0
2009-07-12 23:56:00,1.51305,1.51322,1.51305,1.5131,301400000.0
2009-07-12 23:57:00,1.5132,1.5132,1.51305,1.51315,8000000.0
2009-07-12 23:58:00,1.5132,1.5132,1.5132,1.5132,1600000.0
2009-07-12 23:59:00,1.51318,1.51325,1.51317,1.5132,1300200000.0
2009-07-13 00:00:00,1.51325,1.51325,1.5132,1.5132,6400000.0
2009-07-13 00:01:00,1.5132,1.5132,1.5132,1.5132,4800000.0
2009-07-13 00:02:00,1.51303,1.51326,1.51298,1.51326,320200000.0
2009-07-13 00:03:00,1.5133,1.5133,1.5133,1.5133,4800000.0
2009-07-13 00:04:00,1.5133,1.5133,1.51315,1.51315,28800000.0
2009-07-13 00:05:00,1.5133,1.5135,1.5133,1.5135,16000000.0
2009-07-13 00:06:00,1.5136,1.51385,1.5136,1.51385,19800000.0
2009-07-13 00:07:00,1.51385,1.51385,1.5136,1.51365,72600000.0
2009-07-13 00:08:00,1.51365,1.51365,1.5136,1.5136,12800000.0
2009-07-13 00:09:00,1.5136,1.5136,1.51345,1.51355,19200000.0
2009-07-13 00:10:00,1.5135,1.5135,1.5135,1.5135,6400000.0
2009-07-13 00:11:00,1.51345,1.51345,1.5133,1.51345,60800000.0
2009-07-13 00:12:00,1.51355,1.51355,1.51335,1.5134,33600000.0
2009-07-13 00:13:00,1.5135,1.5135,1.5134,1.5135,102400000.0
2009-07-13 00:14:00,1.5135,1.51355,1.5135,1.5135,35200000.0
2009-07-13 00:15:00,1.5134,1.5134,1.51319,1.51331,129200000.0
2009-07-13 00:16:00,1.51355,1.51355,1.51355,1.51355,4800000.0
2009-07-13 00:17:00,1.5136,1.5136,1.51355,1.51355,14400000.0
2009-07-13 00:18:00,1.5136,1.5136,1.51355,1.51355,16000000.0
2009-07-13 00:19:00,1.5136,1.5136,1.51355,1.5136,16000000.0
2009-07-13 00:20:00,1.5137,1.5137,1.5136,1.51365,27200000.0
2009-07-13 00:21:00,1.51365,1.5137,1.51365,1.51365,33600000.0
2009-07-13 00:22:00,1.51352,1.51352,1.51341,1.51346,166600000.0
2009-07-13 00:23:00,1.5137,1.5137,1.5137,1.5137,17600000.0
2009-07-13 00:24:00,1.51355,1.51362,1.51351,1.51362,287400000.0
2009-07-13 00:25:00,1.51367,1.51367,1.51356,1.5136,139200000.0
2009-07-13 00:26:00,1.51375,1.51375,1.51375,1.51375,19799999.0
2009-07-13 00:27:00,1.51368,1.5137,1.51362,1.51365,89000000.0
2009-07-13 00:28:00,1.51349,1.51361,1.51349,1.5136,210800000.0
2009-07-13 00:29:00,1.51347,1.51355,1.51333,1.51333,147800000.0
2009-07-13 00:30:00,1.51329,1.51356,1.51329,1.51353,138000000.0
2009-07-13 00:31:00,1.51375,1.51375,1.51375,1.51375,15000000.0
2009-07-13 00:32:00,1.51342,1.51363,1.51342,1.51363,86400000.0
2009-07-13 00:33:00,1.51362,1.51368,1.51362,1.51368,67200000.0
2009-07-13 00:34:00,1.51375,1.51375,1.51375,1.51375,6400000.0
2009-07-13 00:35:00,1.51375,1.51375,1.51375,1.51375,3200000.0
2009-07-13 00:36:00,1.51348,1.51357,1.51348,1.51357,5000000.0
2009-07-13 00:37:00,1.51375,1.51385,1.51375,1.51385,53000000.0
2009-07-13 00:38:00,1.51385,1.51385,1.51385,1.51385,8000000.0
2009-07-13 00:39:00,1.51372,1.51372,1.51345,1.51345,212200000.0
2009-07-13 00:40:00,1.51385,1.51385,1.5138,1.5138,12800000.0
2009-07-13 00:41:00,1.51375,1.51375,1.5137,1.51375,96000000.0
2009-07-13 00:42:00,1.51375,1.51375,1.51375,1.51375,20000000.0
2009-07-13 00:43:00,1.51375,1.51375,1.51375,1.51375,4000000.0
2009-07-13 00:44:00,1.51309,1.51355,1.51309,1.51342,49800000.0
2009-07-13 00:45:00,1.51385,1.51385,1.51385,1.51385,4200000.0
2009-07-13 00:46:00,1.51385,1.51385,1.51385,1.51385,48800000.0
2009-07-13 00:47:00,1.51395,1.51395,1.51385,1.5139,41000000.0
2009-07-13 00:48:00,1.5139,1.5139,1.51385,1.51385,10000000.0
2009-07-13 00:49:00,1.51385,1.5139,1.51385,1.5139,4000000.0
2009-07-13 00:50:00,1.5139,1.5139,1.51385,1.5139,5000000.0
2009-07-13 00:51:00,1.51385,1.5139,1.51385,1.5139,2000000.0
2009-07-13 00:52:00,1.51385,1.5139,1.51385,1.51385,21600000.0
2009-07-13 00:53:00,1.51395,1.51395,1.51385,1.5139,215600000.0
2009-07-13 00:54:00,1.51357,1.51389,1.51357,1.51375,242400000.0
2009-07-13 00:55:00,1.51395,1.51395,1.5139,1.5139,31200000.0
2009-07-13 00:56:00,1.5139,1.514,1.5138,1.51385,147000000.0
2009-07-13 00:57:00,1.5139,1.51395,1.5138,1.51395,113000000.0
2009-07-13 00:58:00,1.514,1.51405,1.51385,1.514,75000000.0
2009-07-13 00:59:00,1.514,1.5141,1.5139,1.5141,112600000.0
2009-07-13 01:00:00,1.51405,1.51425,1.5139,1.5142,103400000.0
2009-07-13 01:01:00,1.5142,1.51435,1.5141,1.5142,232200000.0
2009-07-13 01:02:00,1.5142,1.51425,1.5141,1.5142,116000000.0
2009-07-13 01:03:00,1.5142,1.51425,1.5142,1.5142,35400000.0
2009-07-13 01:04:00,1.5142,1.51425,1.5141,1.5142,49600000.0
2009-07-13 01:05:00,1.5141,1.51425,1.5141,1.51425,59600000.0
2009-07-13 01:06:00,1.51425,1.51425,1.5142,1.51425,19200000.0
2009-07-13 01:07:00,1.51415,1.51415,1.51415,1.51415,16000000.0
2009-07-13 01:08:00,1.51415,1.51425,1.51415,1.5142,60800000.0
2009-07-13 01:09:00,1.51415,1.5143,1.51415,1.5143,51400000.0
2009-07-13 01:10:00,1.5143,1.5143,1.51425,1.51425,24000000.0
2009-07-13 01:11:00,1.51425,1.51425,1.51425,1.51425,22400000.0
2009-07-13 01:12:00,1.51425,1.51425,1.5142,1.5142,52800000.0
2009-07-13 01:13:00,1.5142,1.5142,1.5142,1.5142,12800000.0
2009-07-13 01:14:00,1.5142,1.5142,1.51415,1.51415,46400000.0
2009-07-13 01:15:00,1.51415,1.51425,1.51415,1.51425,96000000.0
2009-07-13 01:16:00,1.51425,1.5143,1.51425,1.51425,91200000.0
2009-07-13 01:17:00,1.5143,1.5143,1.51425,1.5143,38400000.0
2009-07-13 01:18:00,1.5143,1.5143,1.51425,1.51425,97600000.0
2009-07-13 01:19:00,1.51425,1.5143,1.51425,1.51425,102400000.0
2009-07-13 01:20:00,1.51425,1.5143,1.51425,1.5143,38400000.0
2009-07-13 01:21:00,1.51415,1.51415,1.51415,1.51415,30400000.0
2009-07-13 01:22:00,1.51415,1.51415,1.51405,1.51405,44800000.0
2009-07-13 01:23:00,1.514,1.51415,1.51385,1.51405,273600000.0
2009-07-13 01:24:00,1.51405,1.5141,1.51405,1.51405,73600000.0
2009-07-13 01:25:00,1.5141,1.5142,1.5141,1.5142,76800000.0
2009-07-13 01:26:00,1.51415,1.51415,1.51415,1.51415,4800000.0
2009-07-13 01:27:00,1.51415,1.51425,1.51415,1.51425,54400000.0
2009-07-13 01:28:00,1.5142,1.5142,1.5142,1.5142,24000000.0
2009-07-13 01:29:00,1.5142,1.5142,1.5142,1.5142,17600000.0
2009-07-13 01:30:00,1.51415,1.51415,1.51415,1.51415,80000000.0
2009-07-13 01:31:00,1.51415,1.5142,1.51415,1.5142,332800000.0
2009-07-13 01:32:00,1.5142,1.51425,1.5142,1.5142,145600000.0
2009-07-13 01:33:00,1.5142,1.5142,1.5142,1.5142,60800000.0
2009-07-13 01:34:00,1.5142,1.5143,1.5142,1.5142,220800000.0
2009-07-13 01:35:00,1.5142,1.5142,1.5142,1.5142,54400000.0
2009-07-13 01:36:00,1.5142,1.51425,1.5142,1.51425,97600000.0
2009-07-13 01:37:00,1.51425,1.51425,1.5142,1.5142,142400000.0
2009-07-13 01:38:00,1.5142,1.51425,1.5142,1.5142,265600000.0
2009-07-13 01:39:00,1.5142,1.5142,1.5142,1.5142,88000000.0
2009-07-13 01:40:00,1.5142,1.51425,1.5142,1.51425,402000000.0
2009-07-13 01:41:00,1.51425,1.51425,1.5142,1.51425,45999999.0
2009-07-13 01:42:00,1.51425,1.51435,1.51415,1.5142,212999996.0
2009-07-13 01:43:00,1.5142,1.5142,1.5142,1.5142,102399998.0
2009-07-13 01:44:00,1.5142,1.5142,1.5142,1.5142,14400000.0
2009-07-13 01:45:00,1.5142,1.5142,1.5142,1.5142,66400000.0
2009-07-13 01:46:00,1.5142,1.51435,1.5142,1.5142,79399999.0
2009-07-13 01:47:00,1.5142,1.5142,1.5142,1.5142,174399994.0
2009-07-13 01:48:00,1.51425,1.51445,1.5142,1.51435,196999998.0
2009-07-13 01:49:00,1.5143,1.5144,1.51425,1.51435,52200000.0
2009-07-13 01:50:00,1.51445,1.5145,1.51435,1.51435,116599999.0
2009-07-13 01:51:00,1.51435,1.51455,1.51435,1.51435,221200002.0
2009-07-13 01:52:00,1.5144,1.5144,1.51435,1.5144,72000000.0
2009-07-13 01:53:00,1.51427,1.51429,1.51411,1.51411,52800000.0
2009-07-13 01:54:00,1.5144,1.51455,1.51425,1.51425,468800008.0
2009-07-13 01:55:00,1.5143,1.5143,1.5142,1.5142,235200000.0
2009-07-13 01:56:00,1.5142,1.5143,1.5142,1.5142,211200000.0
2009-07-13 01:57:00,1.51425,1.51435,1.5142,1.51425,54200000.0
2009-07-13 01:58:00,1.51425,1.51435,1.51425,1.51425,35000000.0
2009-07-13 01:59:00,1.5143,1.5143,1.51425,1.51425,32600000.0
2009-07-13 02:00:00,1.5143,1.51435,1.5142,1.51435,151600000.0
2009-07-13 02:01:00,1.5143,1.51445,1.5143,1.5143,170800000.0
2009-07-13 02:02:00,1.5144,1.51455,1.5144,1.5144,155200000.0
2009-07-13 02:03:00,1.5144,1.51445,1.5143,1.5143,339200000.0
2009-07-13 02:04:00,1.5144,1.51445,1.51435,1.51435,198000000.0
2009-07-13 02:05:00,1.51435,1.5147,1.51435,1.5147,276000001.0
2009-07-13 02:06:00,1.5147,1.5147,1.5145,1.51465,125800000.0
2009-07-13 02:07:00,1.5146,1.51475,1.5145,1.5147,387600001.0
2009-07-13 02:08:00,1.5147,1.51475,1.51445,1.5146,401800000.0
2009-07-13 02:09:00,1.5146,1.5149,1.51445,1.5147,308400000.0
2009-07-13 02:10:00,1.5147,1.5148,1.5146,1.5147,312400000.0
2009-07-13 02:11:00,1.5147,1.5147,1.5146,1.5146,303600000.0
2009-07-13 02:12:00,1.51455,1.5147,1.51445,1.5146,500800000.0
2009-07-13 02:13:00,1.51465,1.5147,1.5145,1.51455,248000000.0
2009-07-13 02:14:00,1.51455,1.5147,1.51435,1.51465,262600000.0
2009-07-13 02:15:00,1.51465,1.51475,1.5146,1.5147,190800000.0
2009-07-13 02:16:00,1.5147,1.5147,1.51455,1.51455,128600000.0
2009-07-13 02:17:00,1.51455,1.5146,1.51455,1.5146,38800000.0
2009-07-13 02:18:00,1.5146,1.51465,1.5146,1.5146,65800000.0
2009-07-13 02:19:00,1.51455,1.5148,1.51455,1.5146,183000000.0
2009-07-13 02:20:00,1.5146,1.51495,1.5146,1.51475,154600000.0
2009-07-13 02:21:00,1.51475,1.51475,1.51475,1.51475,38400000.0
2009-07-13 02:22:00,1.5148,1.51485,1.5148,1.5148,70000000.0
2009-07-13 02:23:00,1.5148,1.5148,1.5148,1.5148,12800000.0
2009-07-13 02:24:00,1.5148,1.5148,1.5148,1.5148,37200000.0
2009-07-13 02:25:00,1.5148,1.51485,1.5148,1.5148,35200000.0
2009-07-13 02:26:00,1.51429,1.5146,1.51429,1.51457,98999997.0
2009-07-13 02:27:00,1.51472,1.51496,1.51457,1.51496,1081799979.0
2009-07-13 02:28:00,1.51485,1.5149,1.5148,1.5148,58200000.0
2009-07-13 02:29:00,1.5148,1.5148,1.5148,1.5148,62200000.0
2009-07-13 02:30:00,1.5148,1.51485,1.5148,1.5148,135800000.0
2009-07-13 02:31:00,1.5148,1.5149,1.5148,1.5148,204800000.0
2009-07-13 02:32:00,1.51462,1.51465,1.51462,1.51465,1643600000.0
2009-07-13 02:33:00,1.5148,1.5148,1.5148,1.5148,26800000.0
2009-07-13 02:34:00,1.51485,1.51485,1.5148,1.5148,40600000.0
2009-07-13 02:35:00,1.5148,1.51485,1.5148,1.51485,92000000.0
2009-07-13 02:36:00,1.5148,1.5149,1.5148,1.5148,52200000.0
2009-07-13 02:37:00,1.5144,1.51449,1.51436,1.51448,76799998.0
2009-07-13 02:38:00,1.51485,1.51495,1.5148,1.5149,34000000.0
2009-07-13 02:39:00,1.5149,1.5149,1.5149,1.5149,14800000.0
2009-07-13 02:40:00,1.5149,1.5149,1.5149,1.5149,51200000.0
2009-07-13 02:41:00,1.5149,1.5149,1.5149,1.5149,19200000.0
2009-07-13 02:42:00,1.5149,1.5149,1.5149,1.5149,78400000.0
2009-07-13 02:43:00,1.5149,1.5154,1.5149,1.5154,612699998.0
2009-07-13 02:44:00,1.5153,1.5154,1.51515,1.5153,406000001.0
2009-07-13 02:45:00,1.5153,1.51545,1.5152,1.51535,170600000.0
2009-07-13 02:46:00,1.5153,1.51535,1.51515,1.51525,45200000.0
2009-07-13 02:47:00,1.5152,1.5155,1.51505,1.5152,179600001.0
2009-07-13 02:48:00,1.5151,1.5151,1.51505,1.51505,153000000.0
2009-07-13 02:49:00,1.51505,1.5151,1.51495,1.51505,224400000.0
2009-07-13 02:50:00,1.5151,1.5151,1.51495,1.51495,103400000.0
2009-07-13 02:51:00,1.5149,1.51555,1.5149,1.51555,426000000.0
2009-07-13 02:52:00,1.5155,1.51555,1.5155,1.51555,158000000.0
2009-07-13 02:53:00,1.51555,1.5156,1.51555,1.51555,46600000.0
2009-07-13 02:54:00,1.51555,1.5156,1.51555,1.51555,99600000.0
2009-07-13 02:55:00,1.51555,1.51555,1.5155,1.5155,134400000.0
2009-07-13 02:56:00,1.5155,1.51555,1.51545,1.51545,223000000.0
2009-07-13 02:57:00,1.51545,1.51555,1.5151,1.51515,611399999.0
2009-07-13 02:58:00,1.51515,1.5153,1.51505,1.5153,194200000.0
2009-07-13 02:59:00,1.5153,1.51535,1.51525,1.5153,84400000.0
2009-07-13 03:00:00,1.5153,1.51535,1.51525,1.5153,54000000.0
2009-07-13 03:01:00,1.5153,1.5153,1.5152,1.5153,107200000.0
2009-07-13 03:02:00,1.5153,1.51535,1.5152,1.5153,126799999.0
2009-07-13 03:03:00,1.5153,1.5153,1.5152,1.51525,73600000.0
2009-07-13 03:04:00,1.51525,1.5153,1.51515,1.5152,89800000.0
2009-07-13 03:05:00,1.5152,1.5152,1.51505,1.5151,90600000.0
2009-07-13 03:06:00,1.5151,1.51515,1.51505,1.51505,431199991.0
2009-07-13 03:07:00,1.5151,1.5152,1.5151,1.5151,292599995.0
2009-07-13 03:08:00,1.5151,1.51535,1.5151,1.5152,303200000.0
2009-07-13 03:09:00,1.5152,1.51525,1.5152,1.5152,202400002.0
2009-07-13 03:10:00,1.5152,1.5152,1.5152,1.5152,11200000.0
2009-07-13 03:11:00,1.5152,1.5152,1.5152,1.5152,36800000.0
2009-07-13 03:12:00,1.51515,1.51515,1.515,1.5151,150000000.0
2009-07-13 03:13:00,1.5151,1.51515,1.51505,1.51515,340400000.0
2009-07-13 03:14:00,1.51515,1.51515,1.5151,1.51515,287200000.0
2009-07-13 03:15:00,1.5152,1.5152,1.51505,1.5151,514199999.0
2009-07-13 03:16:00,1.5151,1.51515,1.515,1.5151,410600001.0
2009-07-13 03:17:00,1.5151,1.5152,1.5151,1.5151,437800000.0
2009-07-13 03:18:00,1.5151,1.51515,1.5151,1.5151,105800000.0
2009-07-13 03:19:00,1.5151,1.5152,1.5151,1.51515,177000000.0
2009-07-13 03:20:00,1.5151,1.5153,1.5151,1.51515,144400000.0
2009-07-13 03:21:00,1.51515,1.51515,1.51505,1.51505,138400000.0
2009-07-13 03:22:00,1.5151,1.5151,1.5151,1.5151,28600000.0
2009-07-13 03:23:00,1.5151,1.51515,1.5151,1.5151,120400000.0
2009-07-13 03:24:00,1.5151,1.5151,1.51495,1.51495,355000000.0
2009-07-13 03:25:00,1.5149,1.515,1.5148,1.5148,188000000.0
2009-07-13 03:26:00,1.5148,1.51485,1.5148,1.5148,188600000.0
2009-07-13 03:27:00,1.5148,1.5148,1.5147,1.51475,76400000.0
2009-07-13 03:28:00,1.51475,1.51475,1.5147,1.5147,114800000.0
2009-07-13 03:29:00,1.5147,1.5147,1.5146,1.5146,54800000.0
2009-07-13 03:30:00,1.51455,1.5146,1.51455,1.5146,283200000.0
2009-07-13 03:31:00,1.51465,1.51465,1.5145,1.5145,183600000.0
2009-07-13 03:32:00,1.51445,1.51445,1.51425,1.5143,140400000.0
2009-07-13 03:33:00,1.5143,1.5145,1.5143,1.51445,335200000.0
2009-07-13 03:34:00,1.51445,1.5145,1.51445,1.5145,301000000.0
2009-07-13 03:35:00,1.51455,1.51455,1.51445,1.51445,188800000.0
2009-07-13 03:36:00,1.51445,1.51455,1.5142,1.51455,605399998.0
2009-07-13 03:37:00,1.51455,1.5148,1.5145,1.51475,336399999.0
2009-07-13 03:38:00,1.51475,1.51475,1.5146,1.51465,192000000.0
2009-07-13 03:39:00,1.51465,1.5148,1.5146,1.51475,559200000.0
2009-07-13 03:40:00,1.51475,1.51495,1.5147,1.51495,316399999.0
2009-07-13 03:41:00,1.51495,1.51495,1.5148,1.51485,534600000.0
2009-07-13 03:42:00,1.5148,1.5149,1.51475,1.51475,266800000.0
2009-07-13 03:43:00,1.5148,1.5148,1.5147,1.51475,121200000.0
2009-07-13 03:44:00,1.5148,1.51485,1.51475,1.51485,383999998.0
2009-07-13 03:45:00,1.51485,1.515,1.51485,1.51495,225800000.0
2009-07-13 03:46:00,1.51495,1.51515,1.51495,1.51505,284799999.0
2009-07-13 03:47:00,1.51505,1.5151,1.51505,1.51505,290800000.0
2009-07-13 03:48:00,1.5151,1.5151,1.515,1.515,92000000.0
2009-07-13 03:49:00,1.51505,1.51515,1.51505,1.5151,107200000.0
2009-07-13 03:50:00,1.5151,1.51525,1.5151,1.51525,203199996.0
2009-07-13 03:51:00,1.5153,1.5153,1.5151,1.51515,230200001.0
2009-07-13 03:52:00,1.5152,1.5153,1.5152,1.5152,152000000.0
2009-07-13 03:53:00,1.51525,1.51525,1.5152,1.5152,208000000.0
2009-07-13 03:54:00,1.5152,1.5152,1.5151,1.51515,123199999.0
2009-07-13 03:55:00,1.5151,1.5153,1.5151,1.51515,355200001.0
2009-07-13 03:56:00,1.51515,1.51525,1.515,1.515,265700000.0
2009-07-13 03:57:00,1.51515,1.5152,1.515,1.515,158599999.0
2009-07-13 03:58:00,1.51505,1.51515,1.51495,1.515,285199999.0
2009-07-13 03:59:00,1.515,1.515,1.51495,1.515,152000000.0
2009-07-13 04:00:00,1.515,1.515,1.5148,1.51485,423200000.0
2009-07-13 04:01:00,1.51485,1.51485,1.5148,1.5148,320000000.0
2009-07-13 04:02:00,1.5148,1.5148,1.51475,1.51475,188800000.0
2009-07-13 04:03:00,1.51475,1.51475,1.5146,1.5146,376000001.0
2009-07-13 04:04:00,1.5146,1.5146,1.5145,1.5146,347200001.0
2009-07-13 04:05:00,1.5146,1.51465,1.5146,1.51465,145600000.0
2009-07-13 04:06:00,1.51465,1.51465,1.51415,1.51425,555800001.0
2009-07-13 04:07:00,1.5143,1.5144,1.5143,1.5144,353599997.0
2009-07-13 04:08:00,1.5144,1.5144,1.5142,1.51435,827999999.0
2009-07-13 04:09:00,1.5142,1.51425,1.51415,1.51415,784400000.0
2009-07-13 04:10:00,1.51415,1.51425,1.51405,1.5142,923200002.0
2009-07-13 04:11:00,1.5142,1.5142,1.5142,1.5142,67200000.0
2009-07-13 04:12:00,1.5142,1.51435,1.51415,1.5142,140000001.0
2009-07-13 04:13:00,1.5142,1.51425,1.5142,1.5142,26400000.0
2009-07-13 04:14:00,1.5142,1.51425,1.51385,1.514,251400001.0
2009-07-13 04:15:00,1.51405,1.51405,1.51385,1.514,192400000.0
2009-07-13 04:16:00,1.51405,1.51405,1.5139,1.5139,266200001.0
2009-07-13 04:17:00,1.5139,1.5139,1.51385,1.51385,328800003.0
2009-07-13 04:18:00,1.51385,1.51395,1.51375,1.5139,701599999.0
2009-07-13 04:19:00,1.5139,1.51395,1.51385,1.51385,636800002.0
2009-07-13 04:20:00,1.5139,1.514,1.51385,1.51385,924600000.0
2009-07-13 04:21:00,1.51385,1.514,1.51385,1.514,558000013.0
2009-07-13 04:22:00,1.514,1.51405,1.5139,1.51405,504599997.0
2009-07-13 04:23:00,1.5141,1.5142,1.51405,1.5142,670599996.0
2009-07-13 04:24:00,1.5142,1.5143,1.5142,1.5143,243200002.0
2009-07-13 04:25:00,1.5143,1.5145,1.51425,1.51435,529400006.0
2009-07-13 04:26:00,1.51435,1.51445,1.5143,1.5144,123400000.0
2009-07-13 04:27:00,1.5144,1.5145,1.5143,1.51445,294000002.0
2009-07-13 04:28:00,1.5144,1.5144,1.51435,1.5144,301000000.0
2009-07-13 04:29:00,1.5144,1.5144,1.5143,1.5144,636399994.0
2009-07-13 04:30:00,1.51435,1.5144,1.51425,1.51425,599200000.0
2009-07-13 04:31:00,1.5144,1.5144,1.51435,1.5144,248200002.0
2009-07-13 04:32:00,1.5144,1.5144,1.51435,1.51435,105600003.0
2009-07-13 04:33:00,1.51435,1.5144,1.51435,1.51435,100800000.0
2009-07-13 04:34:00,1.51435,1.51445,1.51435,1.5144,248400000.0
2009-07-13 04:35:00,1.5144,1.5144,1.5144,1.5144,156800000.0
2009-07-13 04:36:00,1.5144,1.5144,1.51435,1.51435,721400013.0
2009-07-13 04:37:00,1.5144,1.5144,1.5143,1.5143,309600006.0
2009-07-13 04:38:00,1.5143,1.51435,1.5143,1.5143,175400001.0
2009-07-13 04:39:00,1.5143,1.5145,1.5143,1.5144,659600002.0
2009-07-13 04:40:00,1.5144,1.5146,1.5143,1.51435,642599992.0
2009-07-13 04:41:00,1.51435,1.5144,1.5142,1.5143,643599998.0
2009-07-13 04:42:00,1.51425,1.51435,1.51425,1.51435,99999999.0
2009-07-13 04:43:00,1.51435,1.5145,1.5143,1.51435,457199992.0
2009-07-13 04:44:00,1.51435,1.51435,1.51415,1.5142,328600000.0
2009-07-13 04:45:00,1.5142,1.51425,1.5142,1.51425,85000000.0
2009-07-13 04:46:00,1.5143,1.51435,1.51425,1.5143,59800000.0
2009-07-13 04:47:00,1.5142,1.5143,1.5142,1.5143,303399999.0
2009-07-13 04:48:00,1.5143,1.5143,1.51425,1.51425,46400001.0
2009-07-13 04:49:00,1.5142,1.5142,1.51415,1.51415,476199998.0
2009-07-13 04:50:00,1.51415,1.5142,1.51415,1.5142,614199997.0
2009-07-13 04:51:00,1.5142,1.5142,1.51415,1.51415,27200000.0
2009-07-13 04:52:00,1.51415,1.5142,1.51415,1.5142,158400000.0
2009-07-13 04:53:00,1.5142,1.5142,1.51415,1.5142,384400000.0
2009-07-13 04:54:00,1.51415,1.5142,1.5141,1.51415,339600003.0
2009-07-13 04:55:00,1.51415,1.51415,1.5141,1.51415,210399999.0
2009-07-13 04:56:00,1.5141,1.51415,1.51405,1.51405,319199998.0
2009-07-13 04:57:00,1.51405,1.51415,1.51395,1.514,646200010.0
2009-07-13 04:58:00,1.514,1.51405,1.51395,1.51405,689599996.0
2009-07-13 04:59:00,1.51405,1.51415,1.514,1.514,449199996.0
2009-07-13 05:00:00,1.51405,1.5142,1.514,1.514,577199998.0
2009-07-13 05:01:00,1.514,1.51405,1.514,1.514,465400002.0
2009-07-13 05:02:00,1.514,1.5141,1.514,1.51405,825999991.0
2009-07-13 05:03:00,1.5141,1.5142,1.51395,1.514,138000000.0
2009-07-13 05:04:00,1.514,1.514,1.51395,1.51395,416199999.0
2009-07-13 05:05:00,1.51395,1.51405,1.51395,1.514,552400000.0
2009-07-13 05:06:00,1.514,1.5141,1.51395,1.514,313799998.0
2009-07-13 05:07:00,1.514,1.51415,1.51385,1.5141,450799999.0
2009-07-13 05:08:00,1.5141,1.5142,1.51395,1.5141,45000000.0
2009-07-13 05:09:00,1.5141,1.5142,1.51405,1.51415,46000000.0
2009-07-13 05:10:00,1.51415,1.51425,1.51405,1.51415,44200000.0
2009-07-13 05:11:00,1.51415,1.5143,1.51415,1.51415,24200000.0
2009-07-13 05:12:00,1.51415,1.5142,1.51415,1.51415,27800000.0
2009-07-13 05:13:00,1.51415,1.51415,1.51415,1.51415,35400000.0
2009-07-13 05:14:00,1.51415,1.51415,1.51415,1.51415,50400000.0
2009-07-13 05:15:00,1.51415,1.51415,1.51395,1.51405,58000000.0
2009-07-13 05:16:00,1.5141,1.51415,1.51405,1.51415,12000000.0
2009-07-13 05:17:00,1.5141,1.5142,1.51405,1.51415,23000000.0
2009-07-13 05:18:00,1.51415,1.5143,1.51415,1.51415,37000000.0
2009-07-13 05:19:00,1.51415,1.51415,1.51415,1.51415,25800000.0
2009-07-13 05:20:00,1.51425,1.5143,1.51415,1.5143,32000000.0
2009-07-13 05:21:00,1.51425,1.51425,1.5142,1.51425,44400000.0
2009-07-13 05:22:00,1.51425,1.51425,1.51425,1.51425,37200000.0
2009-07-13 05:23:00,1.51425,1.51435,1.51425,1.51425,48000000.0
2009-07-13 05:24:00,1.5143,1.5143,1.514,1.5141,201800000.0
2009-07-13 05:25:00,1.51405,1.51405,1.5139,1.5139,224600000.0
2009-07-13 05:26:00,1.5139,1.51395,1.5139,1.5139,185000000.0
2009-07-13 05:27:00,1.51395,1.51415,1.5139,1.5139,331199997.0
2009-07-13 05:28:00,1.5139,1.51395,1.5139,1.5139,350400000.0
2009-07-13 05:29:00,1.5139,1.51395,1.5139,1.5139,224199999.0
2009-07-13 05:30:00,1.5139,1.51395,1.5139,1.5139,683400007.0
2009-07-13 05:31:00,1.5139,1.5139,1.5139,1.5139,131200000.0
2009-07-13 05:32:00,1.5139,1.5139,1.5139,1.5139,25600000.0
2009-07-13 05:33:00,1.5139,1.5139,1.5139,1.5139,44800000.0
2009-07-13 05:34:00,1.5139,1.514,1.5139,1.51395,308599998.0
2009-07-13 05:35:00,1.5139,1.51395,1.51385,1.51395,570399996.0
2009-07-13 05:36:00,1.51395,1.51395,1.51385,1.51385,428600000.0
2009-07-13 05:37:00,1.5138,1.51385,1.51375,1.5138,465200000.0
2009-07-13 05:38:00,1.5138,1.51385,1.51375,1.51375,577800001.0
2009-07-13 05:39:00,1.5137,1.51375,1.51365,1.51375,401999999.0
2009-07-13 05:40:00,1.51375,1.51385,1.5137,1.5138,550800009.0
2009-07-13 05:41:00,1.51375,1.51385,1.5137,1.5138,980200001.0
2009-07-13 05:42:00,1.5138,1.51395,1.5138,1.5139,206199998.0
2009-07-13 05:43:00,1.51385,1.51385,1.51375,1.5138,797199998.0
2009-07-13 05:44:00,1.5138,1.51395,1.5137,1.51375,351199997.0
2009-07-13 05:45:00,1.51375,1.51385,1.51375,1.51375,817799992.0
2009-07-13 05:46:00,1.51375,1.5138,1.51375,1.5138,206399998.0
2009-07-13 05:47:00,1.5138,1.5138,1.51375,1.51375,356400000.0
2009-07-13 05:48:00,1.51375,1.5138,1.51375,1.5138,128000000.0
2009-07-13 05:49:00,1.5138,1.5138,1.51365,1.5137,442799998.0
2009-07-13 05:50:00,1.51365,1.51375,1.51365,1.51375,166000001.0
2009-07-13 05:51:00,1.51375,1.51375,1.5137,1.51375,66000000.0
2009-07-13 05:52:00,1.51375,1.5138,1.51365,1.51365,629800000.0
2009-07-13 05:53:00,1.51365,1.51375,1.51365,1.5137,282999997.0
2009-07-13 05:54:00,1.5137,1.51375,1.5137,1.5137,137800000.0
2009-07-13 05:55:00,1.51375,1.51385,1.51375,1.51375,52600000.0
2009-07-13 05:56:00,1.51375,1.51385,1.51375,1.51385,104200000.0
2009-07-13 05:57:00,1.51375,1.5138,1.5137,1.5138,35200000.0
2009-07-13 05:58:00,1.51375,1.5138,1.5137,1.51375,227599999.0
2009-07-13 05:59:00,1.51375,1.51375,1.51375,1.51375,43200000.0
2009-07-13 06:00:00,1.51375,1.51375,1.51375,1.51375,43200000.0
2009-07-13 06:01:00,1.51375,1.51375,1.5137,1.51375,27200000.0
2009-07-13 06:02:00,1.5133,1.51364,1.51325,1.5135,86200000.0
2009-07-13 06:03:00,1.51375,1.51375,1.51375,1.51375,14400000.0
2009-07-13 06:04:00,1.51375,1.51375,1.51375,1.51375,43600000.0
2009-07-13 06:05:00,1.51375,1.51375,1.51375,1.51375,33600000.0
2009-07-13 06:06:00,1.51375,1.51375,1.5137,1.5137,220799998.0
2009-07-13 06:07:00,1.5137,1.51385,1.51365,1.51375,212799998.0
2009-07-13 06:08:00,1.51375,1.51375,1.5137,1.51375,145599996.0
2009-07-13 06:09:00,1.51375,1.5138,1.51375,1.51375,294000001.0
2009-07-13 06:10:00,1.51375,1.51375,1.51375,1.51375,183999996.0
2009-07-13 06:11:00,1.51375,1.51375,1.5137,1.51375,102400000.0
2009-07-13 06:12:00,1.5137,1.5137,1.51365,1.5137,52800000.0
2009-07-13 06:13:00,1.51365,1.5137,1.51365,1.5137,186800000.0
2009-07-13 06:14:00,1.51365,1.5137,1.51365,1.5137,24000000.0
2009-07-13 06:15:00,1.5137,1.5138,1.5137,1.51375,201999999.0
2009-07-13 06:16:00,1.5137,1.51375,1.51355,1.51365,157800000.0
2009-07-13 06:17:00,1.51365,1.51365,1.5136,1.5136,64000000.0
2009-07-13 06:18:00,1.51365,1.51365,1.51365,1.51365,3200000.0
2009-07-13 06:19:00,1.51365,1.5138,1.5136,1.5137,377999999.0
2009-07-13 06:20:00,1.51385,1.5141,1.51375,1.514,180199999.0
2009-07-13 06:21:00,1.5141,1.5141,1.514,1.5141,21000000.0
2009-07-13 06:22:00,1.5141,1.5141,1.5141,1.5141,21000000.0
2009-07-13 06:23:00,1.5141,1.5141,1.5141,1.5141,2000000.0
2009-07-13 06:24:00,1.5141,1.5141,1.5141,1.5141,21000000.0
2009-07-13 06:25:00,1.5141,1.5141,1.5141,1.5141,5000000.0
2009-07-13 06:26:00,1.5141,1.5141,1.51395,1.51395,136200000.0
2009-07-13 06:27:00,1.51395,1.51405,1.51395,1.51395,336400000.0
2009-07-13 06:28:00,1.51395,1.5141,1.51395,1.51395,466199996.0
2009-07-13 06:29:00,1.51395,1.51395,1.51385,1.5139,61400000.0
2009-07-13 06:30:00,1.5139,1.51395,1.51385,1.5139,40600000.0
2009-07-13 06:31:00,1.5139,1.5139,1.5138,1.5139,164399999.0
2009-07-13 06:32:00,1.5139,1.5139,1.5138,1.5138,374600004.0
2009-07-13 06:33:00,1.5138,1.51385,1.5138,1.5138,470999997.0
2009-07-13 06:34:00,1.5138,1.51385,1.5138,1.5138,319199995.0
2009-07-13 06:35:00,1.5138,1.51385,1.5138,1.51385,183400001.0
2009-07-13 06:36:00,1.51385,1.51385,1.51385,1.51385,58000000.0
2009-07-13 06:37:00,1.5138,1.5138,1.5138,1.5138,46400000.0
2009-07-13 06:38:00,1.5138,1.5139,1.5138,1.51385,308599997.0
2009-07-13 06:39:00,1.5138,1.51385,1.5138,1.51385,406799991.0
2009-07-13 06:40:00,1.51385,1.51385,1.51375,1.5138,281600000.0
2009-07-13 06:41:00,1.5138,1.5138,1.5138,1.5138,79200000.0
2009-07-13 06:42:00,1.5138,1.51385,1.5138,1.51385,410199998.0
2009-07-13 06:43:00,1.5138,1.51385,1.5138,1.51385,198799999.0
2009-07-13 06:44:00,1.51385,1.51395,1.51385,1.51395,169999999.0
2009-07-13 06:45:00,1.51395,1.51405,1.51385,1.51385,244600000.0
2009-07-13 06:46:00,1.51385,1.5139,1.51385,1.51385,244000000.0
2009-07-13 06:47:00,1.51385,1.514,1.51385,1.5139,658400001.0
2009-07-13 06:48:00,1.5139,1.5139,1.51385,1.51385,352000009.0
2009-07-13 06:49:00,1.51385,1.51385,1.5138,1.51385,332800004.0
2009-07-13 06:50:00,1.51385,1.51385,1.51375,1.51375,251199999.0
2009-07-13 06:51:00,1.5138,1.5138,1.51375,1.5138,447999985.0
2009-07-13 06:52:00,1.5138,1.51405,1.5138,1.514,517599992.0
2009-07-13 06:53:00,1.514,1.51405,1.51395,1.51395,160400001.0
2009-07-13 06:54:00,1.51395,1.51395,1.51385,1.5139,344400000.0
2009-07-13 06:55:00,1.51385,1.5139,1.5137,1.5137,187200000.0
2009-07-13 06:56:00,1.5137,1.5137,1.5137,1.5137,8000000.0
2009-07-13 06:57:00,1.5137,1.5137,1.51365,1.5137,107200000.0
2009-07-13 06:58:00,1.5137,1.5137,1.5137,1.5137,12800000.0
2009-07-13 06:59:00,1.51365,1.5137,1.51355,1.51365,60800000.0
2009-07-13 07:00:00,1.51365,1.5137,1.51365,1.51365,121600000.0
2009-07-13 07:01:00,1.5137,1.5137,1.51355,1.51355,65600000.0
2009-07-13 07:02:00,1.51355,1.5136,1.51345,1.51355,70400000.0
2009-07-13 07:03:00,1.51355,1.5136,1.5133,1.51335,180800004.0
2009-07-13 07:04:00,1.5134,1.51365,1.51335,1.51365,82400001.0
2009-07-13 07:05:00,1.51365,1.51375,1.5136,1.51365,186000000.0
2009-07-13 07:06:00,1.51365,1.51375,1.5136,1.51365,166999999.0
2009-07-13 07:07:00,1.51365,1.51375,1.51365,1.5137,202800001.0
2009-07-13 07:08:00,1.5137,1.51375,1.5137,1.5137,445600000.0
2009-07-13 07:09:00,1.5137,1.5139,1.5137,1.51375,446800003.0
2009-07-13 07:10:00,1.5137,1.51375,1.51365,1.5137,331800000.0
2009-07-13 07:11:00,1.5137,1.5137,1.5136,1.51365,59200000.0
2009-07-13 07:12:00,1.51365,1.51365,1.51355,1.5136,51200000.0
2009-07-13 07:13:00,1.5136,1.51385,1.5136,1.51385,403800002.0
2009-07-13 07:14:00,1.51385,1.5139,1.5138,1.51385,147599999.0
2009-07-13 07:15:00,1.51385,1.51395,1.5137,1.5138,737800002.0
2009-07-13 07:16:00,1.5138,1.5138,1.51365,1.51365,471599998.0
2009-07-13 07:17:00,1.5136,1.51365,1.51355,1.5136,456400004.0
2009-07-13 07:18:00,1.5136,1.51365,1.5136,1.51365,120799999.0
2009-07-13 07:19:00,1.51365,1.51365,1.5136,1.51365,193600002.0
2009-07-13 07:20:00,1.51365,1.51365,1.5136,1.51365,104000000.0
2009-07-13 07:21:00,1.5136,1.51365,1.5136,1.51365,216800006.0
2009-07-13 07:22:00,1.51365,1.51365,1.5135,1.51355,440400002.0
2009-07-13 07:23:00,1.51355,1.5137,1.5134,1.5135,2005799996.0
2009-07-13 07:24:00,1.5135,1.51365,1.51345,1.51365,254400001.0
2009-07-13 07:25:00,1.5137,1.5137,1.51355,1.51355,441600002.0
2009-07-13 07:26:00,1.51355,1.51355,1.51345,1.51355,413799997.0
2009-07-13 07:27:00,1.51355,1.51355,1.51345,1.5135,753799992.0
2009-07-13 07:28:00,1.5135,1.5137,1.5135,1.51365,788399993.0
2009-07-13 07:29:00,1.5136,1.51375,1.51355,1.51365,731399989.0
2009-07-13 07:30:00,1.51365,1.51375,1.5136,1.5137,441400000.0
2009-07-13 07:31:00,1.51365,1.5137,1.51365,1.5137,253599998.0
2009-07-13 07:32:00,1.51375,1.51375,1.51365,1.51375,160400000.0
2009-07-13 07:33:00,1.51375,1.5138,1.5137,1.5137,216000000.0
2009-07-13 07:34:00,1.5137,1.51385,1.5137,1.5137,572400001.0
2009-07-13 07:35:00,1.5137,1.5137,1.5136,1.5136,825600001.0
2009-07-13 07:36:00,1.5136,1.51365,1.51355,1.51355,553600006.0
2009-07-13 07:37:00,1.51355,1.5136,1.51345,1.51355,533400006.0
2009-07-13 07:38:00,1.5135,1.5136,1.5135,1.5136,385600001.0
2009-07-13 07:39:00,1.5136,1.51375,1.5136,1.5136,448000004.0
2009-07-13 07:40:00,1.5136,1.51375,1.5136,1.51375,795600001.0
2009-07-13 07:41:00,1.51375,1.51385,1.5136,1.5137,542400003.0
2009-07-13 07:42:00,1.51365,1.5138,1.51365,1.51365,785199991.0
2009-07-13 07:43:00,1.5136,1.51365,1.5136,1.5136,190400000.0
2009-07-13 07:44:00,1.5136,1.51375,1.5135,1.51365,448399993.0
2009-07-13 07:45:00,1.51365,1.5138,1.5136,1.51365,929999994.0
2009-07-13 07:46:00,1.51365,1.51365,1.5136,1.5136,317800002.0
2009-07-13 07:47:00,1.5136,1.5137,1.5136,1.51365,325200000.0
2009-07-13 07:48:00,1.51365,1.5138,1.51345,1.5136,589200000.0
2009-07-13 07:49:00,1.51365,1.51375,1.51345,1.51345,402200000.0
2009-07-13 07:50:00,1.5135,1.51355,1.51345,1.51355,825600000.0
2009-07-13 07:51:00,1.51355,1.51355,1.51345,1.51345,482400000.0
2009-07-13 07:52:00,1.5134,1.51345,1.5133,1.5134,1003599983.0
2009-07-13 07:53:00,1.5134,1.51345,1.5134,1.5134,539999999.0
2009-07-13 07:54:00,1.5134,1.51375,1.5134,1.51375,1045600000.0
2009-07-13 07:55:00,1.51375,1.51395,1.5136,1.51385,621200001.0
2009-07-13 07:56:00,1.51385,1.5139,1.5137,1.51385,448200000.0
2009-07-13 07:57:00,1.5138,1.5141,1.51375,1.51405,830799999.0
2009-07-13 07:58:00,1.5141,1.51415,1.5138,1.5138,697799995.0
2009-07-13 07:59:00,1.5138,1.5141,1.5138,1.514,687000004.0
2009-07-13 08:00:00,1.51395,1.514,1.5135,1.51365,955800001.0
2009-07-13 08:01:00,1.51365,1.51375,1.5136,1.5136,686400003.0
2009-07-13 08:02:00,1.5136,1.5136,1.51325,1.51345,559399999.0
2009-07-13 08:03:00,1.51345,1.51375,1.5134,1.51375,410800002.0
2009-07-13 08:04:00,1.51375,1.51385,1.51325,1.51355,854199999.0
2009-07-13 08:05:00,1.51355,1.5137,1.5133,1.51345,971400000.0
2009-07-13 08:06:00,1.51345,1.51385,1.5134,1.5138,735200001.0
2009-07-13 08:07:00,1.51385,1.51405,1.5136,1.51365,772599997.0
2009-07-13 08:08:00,1.51365,1.51375,1.5136,1.51365,616399998.0
2009-07-13 08:09:00,1.5137,1.5137,1.51345,1.51345,579799999.0
2009-07-13 08:10:00,1.51345,1.5136,1.51345,1.51355,547999999.0
2009-07-13 08:11:00,1.5136,1.51385,1.5136,1.5137,430999999.0
2009-07-13 08:12:00,1.5137,1.5138,1.51355,1.5137,677600002.0
2009-07-13 08:13:00,1.5137,1.51375,1.5137,1.5137,618400000.0
2009-07-13 08:14:00,1.51375,1.5138,1.5137,1.51375,258599999.0
2009-07-13 08:15:00,1.51375,1.51385,1.51355,1.51385,965200009.0
2009-07-13 08:16:00,1.51385,1.5139,1.51355,1.5136,831000000.0
2009-07-13 08:17:00,1.5136,1.51375,1.51355,1.5136,852200008.0
2009-07-13 08:18:00,1.51355,1.51355,1.51325,1.5133,326200003.0
2009-07-13 08:19:00,1.5133,1.5133,1.5133,1.5133,544000004.0
2009-07-13 08:20:00,1.51335,1.5135,1.51335,1.51345,402400000.0
2009-07-13 08:21:00,1.51345,1.5135,1.5133,1.5134,564799996.0
2009-07-13 08:22:00,1.5134,1.51345,1.5134,1.5134,229600000.0
2009-07-13 08:23:00,1.51335,1.51345,1.5133,1.51335,697799999.0
2009-07-13 08:24:00,1.51335,1.51345,1.5133,1.5134,407800001.0
2009-07-13 08:25:00,1.5134,1.5136,1.5133,1.51335,659000002.0
2009-07-13 08:26:00,1.5133,1.51345,1.5133,1.5134,574600001.0
2009-07-13 08:27:00,1.51335,1.51345,1.51325,1.51335,549800001.0
2009-07-13 08:28:00,1.51335,1.5134,1.5133,1.5134,271800001.0
2009-07-13 08:29:00,1.5134,1.5136,1.51335,1.51345,630200004.0
2009-07-13 08:30:00,1.51345,1.51365,1.5134,1.5135,1033400005.0
2009-07-13 08:31:00,1.5135,1.5136,1.51335,1.5135,502400002.0
2009-07-13 08:32:00,1.5135,1.51375,1.5135,1.51355,957400004.0
2009-07-13 08:33:00,1.5135,1.5137,1.51325,1.5135,919399998.0
2009-07-13 08:34:00,1.51355,1.5136,1.5133,1.51345,703199998.0
2009-07-13 08:35:00,1.51345,1.5135,1.51315,1.51335,893600000.0
2009-07-13 08:36:00,1.5133,1.51335,1.5129,1.5129,1110000000.0
2009-07-13 08:37:00,1.5129,1.5133,1.5129,1.5131,264399999.0
2009-07-13 08:38:00,1.51315,1.51325,1.5131,1.51315,287200001.0
2009-07-13 08:39:00,1.51315,1.5132,1.51305,1.5132,299599999.0
2009-07-13 08:40:00,1.5132,1.5132,1.51305,1.51315,635999997.0
2009-07-13 08:41:00,1.51315,1.5134,1.5131,1.51335,219200001.0
2009-07-13 08:42:00,1.51325,1.5136,1.51315,1.5136,530400001.0
2009-07-13 08:43:00,1.5136,1.5136,1.5133,1.51335,317399999.0
2009-07-13 08:44:00,1.51335,1.51335,1.51295,1.5132,957799998.0
2009-07-13 08:45:00,1.5132,1.5133,1.513,1.5132,684400001.0
2009-07-13 08:46:00,1.5132,1.5134,1.5131,1.5134,484600001.0
2009-07-13 08:47:00,1.51335,1.5134,1.51315,1.51335,1039200001.0
2009-07-13 08:48:00,1.51335,1.51345,1.5132,1.5134,949200003.0
2009-07-13 08:49:00,1.5134,1.5135,1.51325,1.51345,883800003.0
2009-07-13 08:50:00,1.5134,1.5137,1.5134,1.51365,1117799998.0
2009-07-13 08:51:00,1.51365,1.51395,1.51355,1.5137,680000000.0
2009-07-13 08:52:00,1.5137,1.5142,1.51365,1.5137,806100000.0
2009-07-13 08:53:00,1.5137,1.5138,1.51365,1.5137,483000001.0
2009-07-13 08:54:00,1.5137,1.5137,1.5135,1.5135,1003200000.0
2009-07-13 08:55:00,1.5135,1.5136,1.5134,1.51345,741000002.0
2009-07-13 08:56:00,1.51345,1.5135,1.51325,1.5134,688599998.0
2009-07-13 08:57:00,1.5135,1.5135,1.51335,1.5134,631600009.0
2009-07-13 08:58:00,1.5135,1.5136,1.51345,1.51345,370399999.0
2009-07-13 08:59:00,1.5134,1.51365,1.5134,1.51365,592400000.0
2009-07-13 09:00:00,1.51365,1.5139,1.51365,1.51385,911000003.0
2009-07-13 09:01:00,1.51385,1.51385,1.5135,1.5136,1130600005.0
2009-07-13 09:02:00,1.5136,1.51375,1.5136,1.5136,1000399998.0
2009-07-13 09:03:00,1.5136,1.51365,1.5135,1.51365,1020999999.0
2009-07-13 09:04:00,1.51365,1.51375,1.5136,1.5136,780199993.0
2009-07-13 09:05:00,1.5136,1.51365,1.5135,1.5135,1060599990.0
2009-07-13 09:06:00,1.5135,1.51365,1.5134,1.5134,1058800000.0
2009-07-13 09:07:00,1.5134,1.5136,1.51315,1.51355,1012399995.0
2009-07-13 09:08:00,1.5136,1.5139,1.51355,1.5139,356000000.0
2009-07-13 09:09:00,1.51395,1.5143,1.5138,1.51385,1285399995.0
2009-07-13 09:10:00,1.5139,1.51405,1.5139,1.51405,360200000.0
2009-07-13 09:11:00,1.51405,1.5141,1.51405,1.5141,246200000.0
2009-07-13 09:12:00,1.5141,1.5141,1.5139,1.51405,465799999.0
2009-07-13 09:13:00,1.51405,1.51405,1.5133,1.5134,774399999.0
2009-07-13 09:14:00,1.5134,1.5136,1.51335,1.51355,198400001.0
2009-07-13 09:15:00,1.51355,1.51395,1.5135,1.51375,543099998.0
2009-07-13 09:16:00,1.51375,1.5141,1.51365,1.5141,676399999.0
2009-07-13 09:17:00,1.5141,1.5143,1.5138,1.51385,687500003.0
2009-07-13 09:18:00,1.51385,1.5139,1.51365,1.5138,476000000.0
2009-07-13 09:19:00,1.5138,1.51385,1.51365,1.5137,570799997.0
2009-07-13 09:20:00,1.51375,1.5139,1.51365,1.5138,623600002.0
2009-07-13 09:21:00,1.5138,1.51395,1.51375,1.51385,654200007.0
2009-07-13 09:22:00,1.5138,1.51395,1.51375,1.5138,1238200014.0
2009-07-13 09:23:00,1.5138,1.51395,1.51375,1.5138,720599999.0
2009-07-13 09:24:00,1.5138,1.51395,1.5137,1.51385,777000000.0
2009-07-13 09:25:00,1.51385,1.514,1.5138,1.5139,692400001.0
2009-07-13 09:26:00,1.5139,1.514,1.51385,1.5139,1036800004.0
2009-07-13 09:27:00,1.5139,1.51405,1.5139,1.51395,1043999997.0
2009-07-13 09:28:00,1.51395,1.514,1.51395,1.51395,804200003.0
2009-07-13 09:29:00,1.514,1.5142,1.51395,1.51415,815600009.0
2009-07-13 09:30:00,1.51415,1.51415,1.51405,1.51415,514000001.0
2009-07-13 09:31:00,1.51415,1.5142,1.51405,1.51405,300600004.0
2009-07-13 09:32:00,1.51405,1.5141,1.5138,1.51385,892400006.0
2009-07-13 09:33:00,1.51385,1.51395,1.5138,1.5138,755600013.0
2009-07-13 09:34:00,1.5138,1.51395,1.51365,1.5138,491600000.0
2009-07-13 09:35:00,1.51385,1.51395,1.5136,1.5137,417599999.0
2009-07-13 09:36:00,1.51365,1.5139,1.5136,1.51375,635600000.0
2009-07-13 09:37:00,1.5138,1.514,1.51375,1.51385,234200000.0
2009-07-13 09:38:00,1.5139,1.51425,1.51385,1.51415,278600000.0
2009-07-13 09:39:00,1.51415,1.5142,1.51395,1.514,398600000.0
2009-07-13 09:40:00,1.514,1.51405,1.5138,1.51385,1024799996.0
2009-07-13 09:41:00,1.5138,1.5141,1.51375,1.5139,1080199998.0
2009-07-13 09:42:00,1.51395,1.514,1.51375,1.51395,562200002.0
2009-07-13 09:43:00,1.51395,1.514,1.51365,1.5138,829200002.0
2009-07-13 09:44:00,1.5138,1.5139,1.51355,1.51365,641000000.0
2009-07-13 09:45:00,1.51365,1.5139,1.5136,1.5138,621000002.0
2009-07-13 09:46:00,1.5138,1.51405,1.5138,1.51395,353000000.0
2009-07-13 09:47:00,1.5139,1.5139,1.51355,1.5136,819600002.0
2009-07-13 09:48:00,1.5135,1.5137,1.5135,1.51355,808999999.0
2009-07-13 09:49:00,1.5136,1.5136,1.51345,1.51345,650799999.0
2009-07-13 09:50:00,1.5135,1.5136,1.5135,1.5135,483200000.0
2009-07-13 09:51:00,1.5135,1.5138,1.51345,1.51375,564000000.0
2009-07-13 09:52:00,1.51375,1.51385,1.51355,1.5136,685200001.0
2009-07-13 09:53:00,1.5136,1.5137,1.51345,1.51355,482799999.0
2009-07-13 09:54:00,1.5136,1.5138,1.5135,1.51355,720999996.0
2009-07-13 09:55:00,1.51365,1.5138,1.5135,1.5136,568399998.0
2009-07-13 09:56:00,1.5136,1.5138,1.5135,1.5135,489800000.0
2009-07-13 09:57:00,1.5135,1.5136,1.5133,1.5134,667599999.0
2009-07-13 09:58:00,1.5134,1.5135,1.5133,1.5135,134600000.0
2009-07-13 09:59:00,1.5135,1.51375,1.5135,1.51365,461000001.0
2009-07-13 10:00:00,1.5137,1.5137,1.5133,1.5135,974400000.0
2009-07-13 10:01:00,1.51345,1.5136,1.51335,1.5134,951000000.0
2009-07-13 10:02:00,1.5134,1.51355,1.5133,1.51355,603400006.0
2009-07-13 10:03:00,1.5135,1.5136,1.51335,1.5134,317000000.0
2009-07-13 10:04:00,1.5134,1.5135,1.5134,1.5135,484199998.0
2009-07-13 10:05:00,1.5135,1.5135,1.51335,1.5135,454400002.0
2009-07-13 10:06:00,1.51345,1.51355,1.5134,1.51345,753200000.0
2009-07-13 10:07:00,1.5134,1.5134,1.51335,1.5134,199400000.0
2009-07-13 10:08:00,1.51335,1.51365,1.5133,1.51365,466800000.0
2009-07-13 10:09:00,1.51365,1.5141,1.51365,1.51405,485199999.0
2009-07-13 10:10:00,1.51405,1.51415,1.514,1.51405,809799997.0
2009-07-13 10:11:00,1.5141,1.5142,1.51405,1.51415,230800000.0
2009-07-13 10:12:00,1.5141,1.51415,1.514,1.51415,362200000.0
2009-07-13 10:13:00,1.51415,1.51415,1.5138,1.514,653400000.0
2009-07-13 10:14:00,1.514,1.5141,1.5139,1.51395,695599999.0
2009-07-13 10:15:00,1.51395,1.51405,1.51395,1.514,183600000.0
2009-07-13 10:16:00,1.514,1.51415,1.514,1.5141,500200000.0
2009-07-13 10:17:00,1.51405,1.5141,1.5139,1.514,462400000.0
2009-07-13 10:18:00,1.514,1.514,1.51365,1.5137,469000000.0
2009-07-13 10:19:00,1.5137,1.51385,1.5137,1.51375,262800000.0
2009-07-13 10:20:00,1.51375,1.51385,1.51375,1.51375,410400000.0
2009-07-13 10:21:00,1.51375,1.5139,1.51375,1.51375,506400000.0
2009-07-13 10:22:00,1.51375,1.51385,1.5137,1.5138,422800000.0
2009-07-13 10:23:00,1.5138,1.5139,1.51375,1.5138,343000000.0
2009-07-13 10:24:00,1.5138,1.5139,1.51375,1.51375,266400000.0
2009-07-13 10:25:00,1.51375,1.5139,1.5137,1.5139,365000000.0
2009-07-13 10:26:00,1.5138,1.5139,1.5138,1.5139,383400000.0
2009-07-13 10:27:00,1.5139,1.514,1.51375,1.5139,529600000.0
2009-07-13 10:28:00,1.5139,1.51395,1.51375,1.5139,511800001.0
2009-07-13 10:29:00,1.514,1.514,1.5139,1.514,734400000.0
2009-07-13 10:30:00,1.514,1.514,1.51385,1.5139,474600000.0
2009-07-13 10:31:00,1.5139,1.514,1.51345,1.51375,389600000.0
2009-07-13 10:32:00,1.5137,1.514,1.51365,1.5138,354600000.0
2009-07-13 10:33:00,1.5138,1.51405,1.51355,1.51375,682800002.0
2009-07-13 10:34:00,1.51375,1.5139,1.5137,1.5138,213200000.0
2009-07-13 10:35:00,1.5138,1.51385,1.51375,1.51375,117600000.0
2009-07-13 10:36:00,1.51375,1.51375,1.5136,1.51365,70000000.0
2009-07-13 10:37:00,1.51365,1.5137,1.51355,1.51365,91000000.0
2009-07-13 10:38:00,1.51365,1.51385,1.51365,1.51375,77000000.0
2009-07-13 10:39:00,1.51375,1.51375,1.5136,1.5136,243200000.0
2009-07-13 10:40:00,1.5136,1.51375,1.51355,1.5136,522600000.0
2009-07-13 10:41:00,1.5136,1.5136,1.5135,1.5136,127200000.0
2009-07-13 10:42:00,1.51355,1.5137,1.5135,1.5136,105400000.0
2009-07-13 10:43:00,1.5136,1.51365,1.5135,1.51365,477600000.0
2009-07-13 10:44:00,1.51365,1.51395,1.5135,1.5138,460400000.0
2009-07-13 10:45:00,1.5138,1.51395,1.51355,1.5137,523400000.0
2009-07-13 10:46:00,1.5137,1.51385,1.51365,1.51385,411800000.0
2009-07-13 10:47:00,1.51385,1.51385,1.5134,1.5137,629000000.0
2009-07-13 10:48:00,1.5137,1.5137,1.51355,1.51355,325000000.0
2009-07-13 10:49:00,1.51355,1.51365,1.5135,1.5136,341000000.0
2009-07-13 10:50:00,1.51365,1.51365,1.51345,1.5135,611399999.0
2009-07-13 10:51:00,1.5135,1.51365,1.5135,1.51355,606600000.0
2009-07-13 10:52:00,1.51355,1.5137,1.5135,1.5136,623999998.0
2009-07-13 10:53:00,1.5136,1.5137,1.51355,1.5137,230600000.0
2009-07-13 10:54:00,1.5137,1.5137,1.5136,1.5136,323800000.0
2009-07-13 10:55:00,1.5136,1.5137,1.5136,1.51365,122000000.0
2009-07-13 10:56:00,1.51365,1.5138,1.5136,1.5138,544200005.0
2009-07-13 10:57:00,1.5138,1.5138,1.5136,1.5136,530800000.0
2009-07-13 10:58:00,1.5136,1.5137,1.5136,1.51365,561400000.0
2009-07-13 10:59:00,1.5137,1.51375,1.5136,1.5137,368800000.0
2009-07-13 11:00:00,1.5137,1.5137,1.5133,1.5133,524400000.0
2009-07-13 11:01:00,1.5133,1.51335,1.5131,1.51315,523999999.0
2009-07-13 11:02:00,1.51315,1.51335,1.51315,1.51335,387400000.0
2009-07-13 11:03:00,1.51335,1.51345,1.5133,1.5134,329600000.0
2009-07-13 11:04:00,1.5134,1.5135,1.5133,1.5133,566200000.0
2009-07-13 11:05:00,1.5134,1.5137,1.5133,1.5137,415000000.0
2009-07-13 11:06:00,1.5137,1.5137,1.51345,1.5135,317600000.0
2009-07-13 11:07:00,1.5135,1.5135,1.5134,1.5135,546400000.0
2009-07-13 11:08:00,1.5134,1.5137,1.51335,1.5136,529200000.0
2009-07-13 11:09:00,1.5136,1.5137,1.5135,1.51365,443600000.0
2009-07-13 11:10:00,1.51375,1.51375,1.5135,1.5136,370400000.0
2009-07-13 11:11:00,1.51355,1.51365,1.51345,1.5135,377000000.0
2009-07-13 11:12:00,1.5135,1.5136,1.5134,1.51345,344000000.0
2009-07-13 11:13:00,1.5134,1.5135,1.5134,1.51345,116800000.0
2009-07-13 11:14:00,1.5135,1.51385,1.5134,1.5138,429000001.0
2009-07-13 11:15:00,1.5138,1.51385,1.51355,1.51365,597200000.0
2009-07-13 11:16:00,1.51365,1.5138,1.5136,1.5136,920000009.0
2009-07-13 11:17:00,1.5136,1.51375,1.5136,1.5137,981000000.0
2009-07-13 11:18:00,1.5137,1.5138,1.5136,1.5137,968000003.0
2009-07-13 11:19:00,1.5137,1.5139,1.51365,1.51385,507200001.0
2009-07-13 11:20:00,1.5138,1.51395,1.51375,1.5138,647599999.0
2009-07-13 11:21:00,1.51395,1.514,1.51385,1.51385,565200001.0
2009-07-13 11:22:00,1.51385,1.514,1.5137,1.51395,831800000.0
2009-07-13 11:23:00,1.51395,1.51405,1.51385,1.5139,621400000.0
2009-07-13 11:24:00,1.5139,1.51405,1.5138,1.51395,974400003.0
2009-07-13 11:25:00,1.514,1.514,1.5139,1.51395,354600001.0
2009-07-13 11:26:00,1.51385,1.51385,1.5137,1.51375,497800000.0
2009-07-13 11:27:00,1.51375,1.51375,1.5134,1.51345,640800000.0
2009-07-13 11:28:00,1.51345,1.5136,1.51325,1.51335,657199999.0
2009-07-13 11:29:00,1.51335,1.5134,1.5132,1.5132,656399998.0
2009-07-13 11:30:00,1.5132,1.51335,1.513,1.51315,606600002.0
2009-07-13 11:31:00,1.51325,1.5133,1.513,1.5133,247900001.0
2009-07-13 11:32:00,1.5132,1.5134,1.5131,1.51335,486400000.0
2009-07-13 11:33:00,1.51335,1.5134,1.5131,1.5134,564199999.0
2009-07-13 11:34:00,1.5134,1.5134,1.513,1.51305,640399999.0
2009-07-13 11:35:00,1.5131,1.5131,1.513,1.5131,609399996.0
2009-07-13 11:36:00,1.5131,1.5132,1.513,1.51315,539800001.0
2009-07-13 11:37:00,1.51315,1.5132,1.513,1.5132,384000000.0
2009-07-13 11:38:00,1.5132,1.5132,1.5129,1.513,190800000.0
2009-07-13 11:39:00,1.513,1.51315,1.5129,1.51315,155000000.0
2009-07-13 11:40:00,1.51315,1.5134,1.5131,1.51325,891799999.0
2009-07-13 11:41:00,1.51325,1.5133,1.513,1.513,1118200010.0
2009-07-13 11:42:00,1.51305,1.5133,1.513,1.5131,539199999.0
2009-07-13 11:43:00,1.5131,1.51325,1.513,1.513,653599998.0
2009-07-13 11:44:00,1.513,1.5132,1.51295,1.5132,460800000.0
2009-07-13 11:45:00,1.5132,1.5133,1.5131,1.5131,627600001.0
2009-07-13 11:46:00,1.51315,1.51315,1.5129,1.5129,711900002.0
2009-07-13 11:47:00,1.5129,1.51315,1.5129,1.51315,532000000.0
2009-07-13 11:48:00,1.51315,1.5132,1.51295,1.513,297000000.0
2009-07-13 11:49:00,1.513,1.51315,1.513,1.5131,308600000.0
2009-07-13 11:50:00,1.5131,1.5132,1.513,1.51315,408800001.0
2009-07-13 11:51:00,1.51315,1.51335,1.51315,1.5133,417600000.0
2009-07-13 11:52:00,1.51325,1.5133,1.51305,1.5131,304600000.0
2009-07-13 11:53:00,1.5131,1.5131,1.51285,1.5129,748800001.0
2009-07-13 11:54:00,1.51295,1.513,1.5127,1.5129,285400000.0
2009-07-13 11:55:00,1.5129,1.5129,1.5127,1.5129,584599998.0
2009-07-13 11:56:00,1.5128,1.51285,1.5126,1.5128,525200001.0
2009-07-13 11:57:00,1.5127,1.513,1.5126,1.5129,363800000.0
2009-07-13 11:58:00,1.5129,1.5132,1.51285,1.51315,320400000.0
2009-07-13 11:59:00,1.51315,1.51325,1.513,1.51305,583800001.0
2009-07-13 12:00:00,1.51305,1.5136,1.51305,1.51345,599200001.0
2009-07-13 12:01:00,1.51345,1.51345,1.5132,1.51325,575000000.0
2009-07-13 12:02:00,1.51325,1.5133,1.5132,1.51325,510000000.0
2009-07-13 12:03:00,1.5133,1.5133,1.51305,1.5131,218800000.0
2009-07-13 12:04:00,1.51305,1.5133,1.513,1.51325,552600000.0
2009-07-13 12:05:00,1.5132,1.5132,1.5131,1.51315,657800000.0
2009-07-13 12:06:00,1.51315,1.51325,1.513,1.5132,767999999.0
2009-07-13 12:07:00,1.5132,1.5133,1.5131,1.5133,617200001.0
2009-07-13 12:08:00,1.5133,1.5134,1.5133,1.5134,364199998.0
2009-07-13 12:09:00,1.5134,1.51345,1.5133,1.5133,703199997.0
2009-07-13 12:10:00,1.5133,1.5134,1.51325,1.51335,547199999.0
2009-07-13 12:11:00,1.5133,1.5133,1.51325,1.5133,293599999.0
2009-07-13 12:12:00,1.5133,1.5134,1.5133,1.5133,468000000.0
2009-07-13 12:13:00,1.5133,1.51345,1.51325,1.5134,588800002.0
2009-07-13 12:14:00,1.5134,1.51345,1.5133,1.51335,307800000.0
2009-07-13 12:15:00,1.5134,1.5134,1.513,1.5131,540000000.0
2009-07-13 12:16:00,1.51305,1.5131,1.513,1.5131,431999994.0
2009-07-13 12:17:00,1.51305,1.5131,1.513,1.513,464400001.0
2009-07-13 12:18:00,1.513,1.5131,1.513,1.513,391000000.0
2009-07-13 12:19:00,1.513,1.51315,1.513,1.51315,386800000.0
2009-07-13 12:20:00,1.51315,1.5133,1.51305,1.51305,526600000.0
2009-07-13 12:21:00,1.51305,1.5131,1.51295,1.513,616000001.0
2009-07-13 12:22:00,1.51305,1.5133,1.513,1.5133,475600000.0
2009-07-13 12:23:00,1.5133,1.5133,1.5131,1.5132,642400000.0
2009-07-13 12:24:00,1.51315,1.5132,1.51305,1.5132,880999998.0
2009-07-13 12:25:00,1.5132,1.5133,1.51305,1.51305,963600002.0
2009-07-13 12:26:00,1.51305,1.5132,1.513,1.5131,825200000.0
2009-07-13 12:27:00,1.5131,1.5131,1.51265,1.5127,1109600001.0
2009-07-13 12:28:00,1.5126,1.51285,1.51255,1.51265,850200000.0
2009-07-13 12:29:00,1.51265,1.51285,1.5126,1.51275,850000016.0
2009-07-13 12:30:00,1.51275,1.5128,1.5127,1.51275,735200006.0
2009-07-13 12:31:00,1.51275,1.5128,1.51255,1.5126,771999999.0
2009-07-13 12:32:00,1.5126,1.5127,1.51255,1.5126,679800002.0
2009-07-13 12:33:00,1.51275,1.5128,1.51265,1.51275,508200001.0
2009-07-13 12:34:00,1.5128,1.5129,1.51275,1.5128,782400001.0
2009-07-13 12:35:00,1.5128,1.513,1.5128,1.513,701000000.0
2009-07-13 12:36:00,1.513,1.5131,1.5128,1.5128,383800000.0
2009-07-13 12:37:00,1.51275,1.51285,1.51265,1.5128,600800001.0
2009-07-13 12:38:00,1.5128,1.5129,1.5127,1.5128,382200001.0
2009-07-13 12:39:00,1.5128,1.513,1.5126,1.5128,711200003.0
2009-07-13 12:40:00,1.5128,1.51285,1.51255,1.51275,897800001.0
2009-07-13 12:41:00,1.5127,1.51295,1.5127,1.51285,1142000000.0
2009-07-13 12:42:00,1.51285,1.5129,1.5126,1.51275,688199997.0
2009-07-13 12:43:00,1.51275,1.513,1.51265,1.5128,1001599997.0
2009-07-13 12:44:00,1.5128,1.513,1.51265,1.51265,391000000.0
2009-07-13 12:45:00,1.5126,1.5129,1.5126,1.5128,611799998.0
2009-07-13 12:46:00,1.5127,1.5128,1.5124,1.5127,385600000.0
2009-07-13 12:47:00,1.51265,1.513,1.51265,1.51295,389400000.0
2009-07-13 12:48:00,1.5129,1.5129,1.5126,1.5126,863399994.0
2009-07-13 12:49:00,1.5126,1.5128,1.5125,1.5126,477799999.0
2009-07-13 12:50:00,1.5126,1.51275,1.51255,1.51265,694000001.0
2009-07-13 12:51:00,1.5127,1.5128,1.5125,1.5126,789599999.0
2009-07-13 12:52:00,1.5126,1.51285,1.5125,1.5125,650100000.0
2009-07-13 12:53:00,1.5125,1.5125,1.5122,1.51235,617100000.0
2009-07-13 12:54:00,1.51235,1.5124,1.5122,1.5124,191400000.0
2009-07-13 12:55:00,1.5124,1.5126,1.5122,1.5122,446399998.0
2009-07-13 12:56:00,1.51225,1.5124,1.51215,1.51215,702800004.0
2009-07-13 12:57:00,1.5122,1.51245,1.5122,1.5124,332000001.0
2009-07-13 12:58:00,1.51235,1.5124,1.51225,1.5124,527200002.0
2009-07-13 12:59:00,1.5124,1.5125,1.5123,1.5123,732599995.0
2009-07-13 13:00:00,1.5123,1.5124,1.51215,1.51225,809000001.0
2009-07-13 13:01:00,1.51225,1.5123,1.51225,1.5123,327800002.0
2009-07-13 13:02:00,1.5123,1.5125,1.5122,1.5124,577799998.0
2009-07-13 13:03:00,1.5124,1.51245,1.51235,1.5124,361000000.0
2009-07-13 13:04:00,1.5124,1.5125,1.5122,1.5124,328600000.0
2009-07-13 13:05:00,1.5124,1.5125,1.5123,1.5125,503399998.0
2009-07-13 13:06:00,1.51245,1.5126,1.5124,1.5126,491000002.0
2009-07-13 13:07:00,1.5126,1.5127,1.51255,1.51255,990800000.0
2009-07-13 13:08:00,1.51255,1.5128,1.51255,1.51265,1012999997.0
2009-07-13 13:09:00,1.5127,1.5127,1.51255,1.5126,591600001.0
2009-07-13 13:10:00,1.5127,1.5127,1.51265,1.5127,246200000.0
2009-07-13 13:11:00,1.5127,1.5128,1.51245,1.5125,956799999.0
2009-07-13 13:12:00,1.5125,1.51255,1.51225,1.51235,710400000.0
2009-07-13 13:13:00,1.51245,1.51255,1.51235,1.5124,686600000.0
2009-07-13 13:14:00,1.5124,1.5127,1.5123,1.5127,585400001.0
2009-07-13 13:15:00,1.5127,1.5127,1.5125,1.5125,518799996.0
2009-07-13 13:16:00,1.5125,1.51265,1.51225,1.51255,951599996.0
2009-07-13 13:17:00,1.51255,1.51265,1.51235,1.5124,978200001.0
2009-07-13 13:18:00,1.51245,1.51265,1.51235,1.51255,251200000.0
2009-07-13 13:19:00,1.5125,1.51265,1.5125,1.51265,89200001.0
2009-07-13 13:20:00,1.51265,1.51275,1.51265,1.5127,537400000.0
2009-07-13 13:21:00,1.5127,1.51275,1.5126,1.5126,391399999.0
2009-07-13 13:22:00,1.5126,1.51265,1.5124,1.5124,1264800003.0
2009-07-13 13:23:00,1.5124,1.51325,1.5123,1.51325,1093000000.0
2009-07-13 13:24:00,1.51325,1.5135,1.5128,1.5133,959800002.0
2009-07-13 13:25:00,1.51335,1.5134,1.51305,1.5133,508800000.0
2009-07-13 13:26:00,1.51325,1.5133,1.51325,1.5133,583199999.0
2009-07-13 13:27:00,1.51325,1.51335,1.5132,1.51325,691600002.0
2009-07-13 13:28:00,1.51325,1.5133,1.5131,1.5131,789000000.0
2009-07-13 13:29:00,1.51325,1.5134,1.5131,1.51335,785400001.0
2009-07-13 13:30:00,1.51335,1.51335,1.51305,1.51305,924999997.0
2009-07-13 13:31:00,1.51305,1.5133,1.513,1.5133,1322199990.0
2009-07-13 13:32:00,1.5133,1.5133,1.5132,1.51325,596600002.0
2009-07-13 13:33:00,1.5132,1.5133,1.51295,1.51295,504000000.0
2009-07-13 13:34:00,1.51295,1.51315,1.51285,1.5129,184600000.0
2009-07-13 13:35:00,1.5129,1.5131,1.5128,1.513,157799999.0
2009-07-13 13:36:00,1.513,1.5132,1.5129,1.51295,415600001.0
2009-07-13 13:37:00,1.51295,1.51305,1.51275,1.5128,456000004.0
2009-07-13 13:38:00,1.51275,1.5128,1.5127,1.5128,297800002.0
2009-07-13 13:39:00,1.5128,1.51285,1.5127,1.5128,320199999.0
2009-07-13 13:40:00,1.5128,1.5128,1.5127,1.5127,260799997.0
2009-07-13 13:41:00,1.5128,1.5131,1.5127,1.51285,424800000.0
2009-07-13 13:42:00,1.51285,1.51295,1.5128,1.5129,281800001.0
2009-07-13 13:43:00,1.5129,1.51295,1.5128,1.5128,532000000.0
2009-07-13 13:44:00,1.5128,1.51285,1.5127,1.5128,304200000.0
2009-07-13 13:45:00,1.5128,1.51285,1.5127,1.5127,499800000.0
2009-07-13 13:46:00,1.5127,1.5128,1.51265,1.51275,536200003.0
2009-07-13 13:47:00,1.5127,1.5128,1.51265,1.5128,502999999.0
2009-07-13 13:48:00,1.5128,1.5128,1.51275,1.5128,112000000.0
2009-07-13 13:49:00,1.5128,1.5128,1.5127,1.5128,483200004.0
2009-07-13 13:50:00,1.5128,1.51295,1.5127,1.51285,125200000.0
2009-07-13 13:51:00,1.5129,1.51295,1.51275,1.51275,227800000.0
2009-07-13 13:52:00,1.51275,1.51285,1.51245,1.51265,814999999.0
2009-07-13 13:53:00,1.51265,1.5128,1.51235,1.51245,718599999.0
2009-07-13 13:54:00,1.51245,1.51255,1.51235,1.5124,479000003.0
2009-07-13 13:55:00,1.5124,1.51255,1.5122,1.51225,826599999.0
2009-07-13 13:56:00,1.51225,1.51255,1.5122,1.5125,507800000.0
2009-07-13 13:57:00,1.5125,1.5127,1.5125,1.5126,142100000.0
2009-07-13 13:58:00,1.51255,1.5128,1.51255,1.51265,237599999.0
2009-07-13 13:59:00,1.51265,1.51285,1.5123,1.51245,409600001.0
2009-07-13 14:00:00,1.51245,1.5125,1.5124,1.5124,985200000.0
2009-07-13 14:01:00,1.5124,1.5126,1.5124,1.5126,626400002.0
2009-07-13 14:02:00,1.5126,1.51275,1.51255,1.5127,374000001.0
2009-07-13 14:03:00,1.5127,1.51275,1.51255,1.51275,797000000.0
2009-07-13 14:04:00,1.51275,1.51305,1.51275,1.51295,621000004.0
2009-07-13 14:05:00,1.51295,1.51315,1.51295,1.51315,975100007.0
2009-07-13 14:06:00,1.51315,1.5133,1.513,1.5132,868000001.0
2009-07-13 14:07:00,1.5131,1.51335,1.5131,1.5132,892800000.0
2009-07-13 14:08:00,1.5132,1.5133,1.51305,1.5132,569000000.0
2009-07-13 14:09:00,1.5132,1.51335,1.51295,1.51305,603600001.0
2009-07-13 14:10:00,1.5131,1.51325,1.51305,1.51325,583400000.0
2009-07-13 14:11:00,1.51315,1.5133,1.51305,1.5132,618000004.0
2009-07-13 14:12:00,1.51325,1.5133,1.5131,1.5131,693999997.0
2009-07-13 14:13:00,1.5131,1.51335,1.51305,1.5132,350800000.0
2009-07-13 14:14:00,1.5132,1.51345,1.5131,1.5133,1164800014.0
2009-07-13 14:15:00,1.5133,1.51355,1.51325,1.51345,670200000.0
2009-07-13 14:16:00,1.51345,1.51365,1.5133,1.5135,984599999.0
2009-07-13 14:17:00,1.51355,1.51355,1.51335,1.5134,554000000.0
2009-07-13 14:18:00,1.51345,1.5135,1.51315,1.51335,1029199997.0
2009-07-13 14:19:00,1.51335,1.5135,1.51335,1.51335,602400002.0
2009-07-13 14:20:00,1.5134,1.5136,1.5134,1.5135,759999998.0
2009-07-13 14:21:00,1.51355,1.51355,1.51325,1.51335,1284400000.0
2009-07-13 14:22:00,1.5133,1.51335,1.5132,1.5132,598599999.0
2009-07-13 14:23:00,1.51325,1.51325,1.5132,1.5132,520799999.0
2009-07-13 14:24:00,1.5132,1.5133,1.5132,1.5132,635200000.0
2009-07-13 14:25:00,1.5132,1.51325,1.5132,1.5132,231200000.0
2009-07-13 14:26:00,1.5132,1.51335,1.5132,1.5133,321800001.0
2009-07-13 14:27:00,1.5133,1.5133,1.5132,1.5132,552200001.0
2009-07-13 14:28:00,1.5132,1.5133,1.5132,1.51325,465600009.0
2009-07-13 14:29:00,1.5132,1.5133,1.5131,1.5131,635000008.0
2009-07-13 14:30:00,1.5131,1.5133,1.5131,1.5133,512799998.0
2009-07-13 14:31:00,1.5133,1.5133,1.5132,1.5132,511400000.0
2009-07-13 14:32:00,1.5132,1.5133,1.5131,1.5131,231400000.0
2009-07-13 14:33:00,1.5131,1.51315,1.513,1.51305,418600001.0
2009-07-13 14:34:00,1.51305,1.5133,1.51295,1.5132,715999999.0
2009-07-13 14:35:00,1.51325,1.51325,1.5131,1.5132,358400000.0
2009-07-13 14:36:00,1.51315,1.51325,1.51315,1.5132,483399999.0
2009-07-13 14:37:00,1.5132,1.51325,1.5132,1.5132,806400000.0
2009-07-13 14:38:00,1.5132,1.51335,1.5131,1.51315,841600001.0
2009-07-13 14:39:00,1.5131,1.5132,1.5131,1.5132,637400001.0
2009-07-13 14:40:00,1.5132,1.5132,1.5131,1.51315,377200000.0
2009-07-13 14:41:00,1.51315,1.51325,1.5131,1.5132,356000001.0
2009-07-13 14:42:00,1.5132,1.5132,1.5131,1.5132,458200003.0
2009-07-13 14:43:00,1.5132,1.51325,1.513,1.51305,953800001.0
2009-07-13 14:44:00,1.51305,1.51305,1.513,1.513,307399999.0
2009-07-13 14:45:00,1.5131,1.5131,1.513,1.513,828799999.0
2009-07-13 14:46:00,1.51305,1.51325,1.513,1.5131,585200000.0
2009-07-13 14:47:00,1.5131,1.5132,1.51305,1.5131,1107399991.0
2009-07-13 14:48:00,1.5131,1.5131,1.513,1.5131,559200001.0
2009-07-13 14:49:00,1.51315,1.51315,1.51295,1.5131,386399999.0
2009-07-13 14:50:00,1.5131,1.51315,1.513,1.51305,952200000.0
2009-07-13 14:51:00,1.51305,1.51305,1.5127,1.5128,722200000.0
2009-07-13 14:52:00,1.5128,1.5128,1.5126,1.5127,571600002.0
2009-07-13 14:53:00,1.5127,1.51275,1.5126,1.5127,633200001.0
2009-07-13 14:54:00,1.5127,1.51275,1.51265,1.5127,647800008.0
2009-07-13 14:55:00,1.5127,1.5127,1.5125,1.5125,461200004.0
2009-07-13 14:56:00,1.5125,1.51265,1.5125,1.5126,814400002.0
2009-07-13 14:57:00,1.5126,1.51265,1.51255,1.51255,581400000.0
2009-07-13 14:58:00,1.5126,1.5127,1.51255,1.5127,517999995.0
2009-07-13 14:59:00,1.5127,1.5128,1.51265,1.5127,909999998.0
2009-07-13 15:00:00,1.5127,1.5128,1.51265,1.51265,631399991.0
2009-07-13 15:01:00,1.5127,1.51275,1.5126,1.5127,687399999.0
2009-07-13 15:02:00,1.5127,1.51275,1.51255,1.5127,487800000.0
2009-07-13 15:03:00,1.5125,1.51275,1.5125,1.5126,697199997.0
2009-07-13 15:04:00,1.5126,1.5127,1.5126,1.5127,468399998.0
2009-07-13 15:05:00,1.5127,1.5128,1.51265,1.51275,616600003.0
2009-07-13 15:06:00,1.51275,1.5129,1.5127,1.51275,855999991.0
2009-07-13 15:07:00,1.51275,1.51275,1.5125,1.5126,822400000.0
2009-07-13 15:08:00,1.5126,1.5126,1.51245,1.51255,271800000.0
2009-07-13 15:09:00,1.51255,1.5126,1.5124,1.51255,307400000.0
2009-07-13 15:10:00,1.51255,1.51265,1.51245,1.5125,836199998.0
2009-07-13 15:11:00,1.51245,1.5126,1.51235,1.5126,449599996.0
2009-07-13 15:12:00,1.51255,1.5126,1.5124,1.5125,624199999.0
2009-07-13 15:13:00,1.5125,1.5127,1.5124,1.5124,462599996.0
2009-07-13 15:14:00,1.51235,1.5126,1.51235,1.5125,267200000.0
2009-07-13 15:15:00,1.5125,1.5126,1.51235,1.5125,394800000.0
2009-07-13 15:16:00,1.5125,1.5125,1.5122,1.51225,453600000.0
2009-07-13 15:17:00,1.51225,1.5124,1.5121,1.5123,419599999.0
2009-07-13 15:18:00,1.5123,1.51255,1.5123,1.5124,516799999.0
2009-07-13 15:19:00,1.51245,1.51255,1.51235,1.5125,453600000.0
2009-07-13 15:20:00,1.5125,1.5126,1.51245,1.51255,161000000.0
2009-07-13 15:21:00,1.51255,1.51255,1.51235,1.5124,673400004.0
2009-07-13 15:22:00,1.5124,1.51255,1.5124,1.5125,567200002.0
2009-07-13 15:23:00,1.5125,1.51255,1.5124,1.5124,353200000.0
2009-07-13 15:24:00,1.5124,1.5126,1.5124,1.51255,173400000.0
2009-07-13 15:25:00,1.51255,1.51265,1.5125,1.5126,301400000.0
2009-07-13 15:26:00,1.5126,1.5127,1.5126,1.5126,178800000.0
2009-07-13 15:27:00,1.51265,1.5127,1.51265,1.51265,139200000.0
2009-07-13 15:28:00,1.51265,1.51265,1.51265,1.51265,48200000.0
2009-07-13 15:29:00,1.51265,1.51265,1.5126,1.51265,189600000.0
2009-07-13 15:30:00,1.51265,1.5127,1.5126,1.5127,404400000.0
2009-07-13 15:31:00,1.5127,1.5127,1.5126,1.51265,210600000.0
2009-07-13 15:32:00,1.51265,1.5127,1.5126,1.51265,335200000.0
2009-07-13 15:33:00,1.5126,1.51265,1.5125,1.5126,293200001.0
2009-07-13 15:34:00,1.5126,1.5127,1.5125,1.5127,444799999.0
2009-07-13 15:35:00,1.5127,1.5127,1.51255,1.51255,766399999.0
2009-07-13 15:36:00,1.51255,1.5129,1.51255,1.5129,861200005.0
2009-07-13 15:37:00,1.5129,1.51295,1.51255,1.5126,822400002.0
2009-07-13 15:38:00,1.51265,1.5127,1.51255,1.51265,676799999.0
2009-07-13 15:39:00,1.51255,1.5127,1.51255,1.51255,575200000.0
2009-07-13 15:40:00,1.51265,1.51265,1.51225,1.51245,1160200001.0
2009-07-13 15:41:00,1.51245,1.51265,1.51235,1.51265,734599999.0
2009-07-13 15:42:00,1.5127,1.51285,1.5126,1.5128,330000000.0
2009-07-13 15:43:00,1.5128,1.513,1.5128,1.513,719999998.0
2009-07-13 15:44:00,1.513,1.5132,1.5129,1.513,826799998.0
2009-07-13 15:45:00,1.513,1.5131,1.5129,1.513,983800002.0
2009-07-13 15:46:00,1.513,1.51325,1.513,1.51305,1239199997.0
2009-07-13 15:47:00,1.51305,1.51305,1.5128,1.51285,1037000002.0
2009-07-13 15:48:00,1.5128,1.51285,1.51275,1.5128,455800001.0
2009-07-13 15:49:00,1.5128,1.5129,1.51275,1.51285,1031400001.0
2009-07-13 15:50:00,1.51285,1.51315,1.5128,1.5128,1244399992.0
2009-07-13 15:51:00,1.51275,1.51295,1.5127,1.5129,624199999.0
2009-07-13 15:52:00,1.51285,1.5129,1.5127,1.5127,1123600000.0
2009-07-13 15:53:00,1.5127,1.5129,1.5127,1.51285,863600001.0
2009-07-13 15:54:00,1.51285,1.51285,1.5127,1.51275,759000000.0
2009-07-13 15:55:00,1.51275,1.51275,1.51245,1.5126,978399996.0
2009-07-13 15:56:00,1.5126,1.51275,1.51255,1.5126,1054200003.0
2009-07-13 15:57:00,1.5126,1.51285,1.51255,1.51285,870400004.0
2009-07-13 15:58:00,1.51285,1.51285,1.5126,1.5127,844399998.0
2009-07-13 15:59:00,1.5127,1.51285,1.51265,1.5128,549399999.0
2009-07-13 16:00:00,1.5128,1.51325,1.5127,1.51315,956200005.0
2009-07-13 16:01:00,1.5132,1.5132,1.51295,1.513,1419200001.0
2009-07-13 16:02:00,1.51305,1.5136,1.51295,1.51315,1519600002.0
2009-07-13 16:03:00,1.51315,1.51355,1.51295,1.51345,929000002.0
2009-07-13 16:04:00,1.51345,1.5136,1.51325,1.5133,1013099999.0
2009-07-13 16:05:00,1.5133,1.5138,1.51325,1.51365,1221800000.0
2009-07-13 16:06:00,1.51365,1.51385,1.51365,1.51375,1588000007.0
2009-07-13 16:07:00,1.5138,1.5138,1.5135,1.5136,1085000002.0
2009-07-13 16:08:00,1.5136,1.51365,1.5134,1.5136,1050000000.0
2009-07-13 16:09:00,1.5136,1.51365,1.51335,1.5134,1050800002.0
2009-07-13 16:10:00,1.5135,1.51355,1.5133,1.51345,1111199999.0
2009-07-13 16:11:00,1.51345,1.51365,1.5134,1.51365,1178199999.0
2009-07-13 16:12:00,1.51365,1.51365,1.51345,1.5135,1242199998.0
2009-07-13 16:13:00,1.5135,1.5136,1.5135,1.5135,802000006.0
2009-07-13 16:14:00,1.5135,1.5136,1.5135,1.5136,836000002.0
2009-07-13 16:15:00,1.5136,1.5138,1.51355,1.51365,1217200007.0
2009-07-13 16:16:00,1.5137,1.5138,1.51355,1.51365,1212399996.0
2009-07-13 16:17:00,1.51365,1.51385,1.51335,1.5137,1106600001.0
2009-07-13 16:18:00,1.5137,1.51395,1.51365,1.5137,1184200004.0
2009-07-13 16:19:00,1.51365,1.5137,1.5136,1.51365,610200005.0
2009-07-13 16:20:00,1.51365,1.5137,1.5136,1.5136,902399997.0
2009-07-13 16:21:00,1.5136,1.5137,1.51355,1.5136,889000000.0
2009-07-13 16:22:00,1.5136,1.5137,1.51355,1.51365,1256000003.0
2009-07-13 16:23:00,1.51365,1.51375,1.5136,1.51375,826999998.0
2009-07-13 16:24:00,1.51375,1.51385,1.5136,1.5137,1089200000.0
2009-07-13 16:25:00,1.51375,1.51385,1.51365,1.51385,810999998.0
2009-07-13 16:26:00,1.5138,1.51395,1.5138,1.51395,1173799997.0
2009-07-13 16:27:00,1.51405,1.51415,1.5139,1.51405,961800002.0
2009-07-13 16:28:00,1.51415,1.51425,1.51395,1.5142,1200000000.0
2009-07-13 16:29:00,1.5142,1.51425,1.5139,1.51405,1173600002.0
2009-07-13 16:30:00,1.51405,1.5143,1.51405,1.5142,1136000001.0
2009-07-13 16:31:00,1.5142,1.5144,1.5142,1.51435,1327400003.0
2009-07-13 16:32:00,1.51435,1.5144,1.51415,1.5143,1189000007.0
2009-07-13 16:33:00,1.5143,1.51435,1.5142,1.5143,1348799999.0
2009-07-13 16:34:00,1.5143,1.51445,1.51425,1.5144,1595799997.0
2009-07-13 16:35:00,1.5144,1.51445,1.51425,1.5143,1000200001.0
2009-07-13 16:36:00,1.5143,1.51445,1.51425,1.51445,1155800000.0
2009-07-13 16:37:00,1.51445,1.51455,1.5143,1.5144,855000003.0
2009-07-13 16:38:00,1.51435,1.51455,1.5143,1.51445,1641400012.0
2009-07-13 16:39:00,1.51445,1.5147,1.5142,1.51425,1179600006.0
2009-07-13 16:40:00,1.51425,1.5144,1.51425,1.5143,1647200001.0
2009-07-13 16:41:00,1.5143,1.5144,1.5141,1.5142,1123000002.0
2009-07-13 16:42:00,1.5142,1.51435,1.5141,1.51425,606600000.0
2009-07-13 16:43:00,1.51425,1.5144,1.51405,1.5144,1216600006.0
2009-07-13 16:44:00,1.51445,1.5145,1.51445,1.5145,781200000.0
2009-07-13 16:45:00,1.5145,1.51455,1.5143,1.51445,899600002.0
2009-07-13 16:46:00,1.5144,1.5146,1.5143,1.51455,839000001.0
2009-07-13 16:47:00,1.51465,1.51465,1.5144,1.5145,511200000.0
2009-07-13 16:48:00,1.5145,1.5146,1.5144,1.51455,807600000.0
2009-07-13 16:49:00,1.51455,1.51475,1.51455,1.5146,1069999998.0
2009-07-13 16:50:00,1.51465,1.5147,1.51445,1.5145,611399999.0
2009-07-13 16:51:00,1.51445,1.5148,1.51445,1.5148,502799997.0
2009-07-13 16:52:00,1.5148,1.5148,1.51465,1.5147,772799998.0
2009-07-13 16:53:00,1.5147,1.51485,1.51455,1.51485,1181999997.0
2009-07-13 16:54:00,1.5149,1.5152,1.5146,1.51515,954600000.0
2009-07-13 16:55:00,1.5152,1.51535,1.51515,1.5152,1300199999.0
2009-07-13 16:56:00,1.5152,1.51535,1.51505,1.5152,1224200000.0
2009-07-13 16:57:00,1.51525,1.5153,1.51515,1.51515,1542399993.0
2009-07-13 16:58:00,1.51515,1.5152,1.515,1.51505,940800000.0
2009-07-13 16:59:00,1.51505,1.51515,1.51475,1.5148,1071399998.0
2009-07-13 17:00:00,1.5148,1.51495,1.51465,1.5147,969999998.0
2009-07-13 17:01:00,1.51465,1.51485,1.5146,1.51475,1269800002.0
2009-07-13 17:02:00,1.51475,1.51475,1.51445,1.51445,703000001.0
2009-07-13 17:03:00,1.51445,1.5146,1.51445,1.5145,579800000.0
2009-07-13 17:04:00,1.5145,1.5145,1.5143,1.5144,1041199998.0
2009-07-13 17:05:00,1.51445,1.5145,1.51435,1.51445,760400001.0
2009-07-13 17:06:00,1.51445,1.51445,1.51435,1.51445,740599999.0
2009-07-13 17:07:00,1.5144,1.5145,1.51435,1.51445,1018400003.0
2009-07-13 17:08:00,1.51445,1.51475,1.51445,1.5146,520800000.0
2009-07-13 17:09:00,1.5146,1.5146,1.51435,1.5144,754600001.0
2009-07-13 17:10:00,1.5144,1.51445,1.514,1.51415,1059600000.0
2009-07-13 17:11:00,1.51415,1.51425,1.51395,1.51415,1385799996.0
2009-07-13 17:12:00,1.51415,1.5142,1.51405,1.51415,1051800002.0
2009-07-13 17:13:00,1.5141,1.5145,1.5141,1.5143,766600001.0
2009-07-13 17:14:00,1.5143,1.51435,1.5141,1.5143,752800000.0
2009-07-13 17:15:00,1.5143,1.51435,1.51425,1.51425,944199999.0
2009-07-13 17:16:00,1.51425,1.5146,1.51425,1.51445,1249199997.0
2009-07-13 17:17:00,1.51445,1.5147,1.51425,1.5144,898200000.0
2009-07-13 17:18:00,1.51435,1.5145,1.51435,1.51445,401600000.0
2009-07-13 17:19:00,1.51445,1.5148,1.51445,1.5147,798000003.0
2009-07-13 17:20:00,1.5147,1.5149,1.5147,1.5148,656600001.0
2009-07-13 17:21:00,1.51475,1.51485,1.51465,1.5148,439000000.0
2009-07-13 17:22:00,1.51485,1.51485,1.5148,1.51485,296199998.0
2009-07-13 17:23:00,1.5148,1.5152,1.5148,1.5151,830400000.0
2009-07-13 17:24:00,1.5151,1.51525,1.515,1.51515,551199998.0
2009-07-13 17:25:00,1.51515,1.5152,1.5151,1.51515,614599998.0
2009-07-13 17:26:00,1.51515,1.5153,1.51515,1.51525,321800000.0
2009-07-13 17:27:00,1.51525,1.51535,1.5151,1.51515,530600009.0
2009-07-13 17:28:00,1.51515,1.5154,1.51515,1.51535,197600000.0
2009-07-13 17:29:00,1.5154,1.5154,1.51525,1.51535,195200000.0
2009-07-13 17:30:00,1.5153,1.51545,1.5153,1.5154,371000000.0
2009-07-13 17:31:00,1.51545,1.5155,1.5154,1.5154,328200000.0
2009-07-13 17:32:00,1.5154,1.51555,1.51535,1.51535,460400000.0
2009-07-13 17:33:00,1.51535,1.5155,1.51535,1.51545,652400001.0
2009-07-13 17:34:00,1.51545,1.5156,1.5154,1.5156,1045000002.0
2009-07-13 17:35:00,1.51555,1.51555,1.51535,1.51545,1274200000.0
2009-07-13 17:36:00,1.51545,1.51555,1.5154,1.5155,577000000.0
2009-07-13 17:37:00,1.51545,1.5156,1.5154,1.5155,692400000.0
2009-07-13 17:38:00,1.5155,1.5155,1.51535,1.5155,934999999.0
2009-07-13 17:39:00,1.51545,1.51545,1.51505,1.51515,506600000.0
2009-07-13 17:40:00,1.51515,1.51525,1.51505,1.5151,499200000.0
2009-07-13 17:41:00,1.5151,1.5151,1.51495,1.51505,1006599999.0
2009-07-13 17:42:00,1.5151,1.51515,1.51495,1.51495,847599998.0
2009-07-13 17:43:00,1.51495,1.51535,1.5149,1.5153,521200000.0
2009-07-13 17:44:00,1.51525,1.51525,1.515,1.5152,700399999.0
2009-07-13 17:45:00,1.5152,1.51535,1.515,1.51515,955599999.0
2009-07-13 17:46:00,1.5151,1.5151,1.51485,1.5149,944600001.0
2009-07-13 17:47:00,1.51485,1.51495,1.5147,1.51495,518000000.0
2009-07-13 17:48:00,1.51505,1.51505,1.51465,1.51475,584000001.0
2009-07-13 17:49:00,1.51475,1.51495,1.51465,1.51465,924400006.0
2009-07-13 17:50:00,1.51465,1.51495,1.51465,1.5149,700600003.0
2009-07-13 17:51:00,1.51485,1.51505,1.51475,1.515,822800001.0
2009-07-13 17:52:00,1.515,1.5151,1.5149,1.515,376800000.0
2009-07-13 17:53:00,1.515,1.515,1.51475,1.51495,699200002.0
2009-07-13 17:54:00,1.5149,1.515,1.51455,1.5147,739799999.0
2009-07-13 17:55:00,1.5147,1.51475,1.5145,1.5145,427600000.0
2009-07-13 17:56:00,1.5145,1.5149,1.5145,1.5148,670000003.0
2009-07-13 17:57:00,1.5148,1.51505,1.51475,1.5149,816800001.0
2009-07-13 17:58:00,1.5149,1.51495,1.51475,1.51485,586000000.0
2009-07-13 17:59:00,1.51485,1.51505,1.5147,1.51495,809399996.0
2009-07-13 18:00:00,1.51495,1.51505,1.5149,1.515,1130800004.0
2009-07-13 18:01:00,1.515,1.515,1.51465,1.51465,569200005.0
2009-07-13 18:02:00,1.51465,1.51475,1.51465,1.5147,582199999.0
2009-07-13 18:03:00,1.5147,1.51475,1.51465,1.51475,303999997.0
2009-07-13 18:04:00,1.51475,1.51485,1.51465,1.5147,366000000.0
2009-07-13 18:05:00,1.5147,1.5148,1.5147,1.51475,857000001.0
2009-07-13 18:06:00,1.51475,1.5148,1.5147,1.51475,351400002.0
2009-07-13 18:07:00,1.5148,1.5148,1.5147,1.5148,449200000.0
2009-07-13 18:08:00,1.5148,1.5148,1.5147,1.5147,622599998.0
2009-07-13 18:09:00,1.5147,1.51475,1.51465,1.51465,273199999.0
2009-07-13 18:10:00,1.51465,1.5147,1.51465,1.51465,546399995.0
2009-07-13 18:11:00,1.51465,1.51495,1.51465,1.51465,453400000.0
2009-07-13 18:12:00,1.5147,1.5147,1.51455,1.5146,491200006.0
2009-07-13 18:13:00,1.51455,1.51455,1.51415,1.51415,932199996.0
2009-07-13 18:14:00,1.51415,1.51415,1.514,1.514,563200000.0
2009-07-13 18:15:00,1.514,1.51405,1.5139,1.5139,286800001.0
2009-07-13 18:16:00,1.5139,1.514,1.5137,1.51385,672799999.0
2009-07-13 18:17:00,1.5138,1.51395,1.5137,1.51375,581000006.0
2009-07-13 18:18:00,1.5137,1.51375,1.5137,1.51375,225000003.0
2009-07-13 18:19:00,1.51375,1.5138,1.5137,1.5137,414000001.0
2009-07-13 18:20:00,1.5137,1.5137,1.51365,1.51365,529600000.0
2009-07-13 18:21:00,1.5136,1.5137,1.5135,1.5136,676000004.0
2009-07-13 18:22:00,1.51355,1.51365,1.5135,1.5135,434400000.0
2009-07-13 18:23:00,1.5135,1.51355,1.51325,1.5133,270800000.0
2009-07-13 18:24:00,1.5133,1.5133,1.51325,1.5133,176400000.0
2009-07-13 18:25:00,1.5133,1.5134,1.51325,1.5133,238000000.0
2009-07-13 18:26:00,1.5133,1.5133,1.5132,1.5132,318200000.0
2009-07-13 18:27:00,1.5132,1.5132,1.5132,1.5132,90800000.0
2009-07-13 18:28:00,1.5132,1.5133,1.5132,1.5133,263000000.0
2009-07-13 18:29:00,1.5133,1.5133,1.5133,1.5133,132800000.0
2009-07-13 18:30:00,1.5133,1.51335,1.5133,1.5133,201400000.0
2009-07-13 18:31:00,1.5133,1.5133,1.51315,1.5132,499600000.0
2009-07-13 18:32:00,1.5132,1.51335,1.5132,1.51325,266600001.0
2009-07-13 18:33:00,1.51325,1.5136,1.51325,1.5133,541200000.0
2009-07-13 18:34:00,1.5133,1.51345,1.51325,1.51335,452000000.0
2009-07-13 18:35:00,1.51335,1.5134,1.5133,1.5134,415599999.0
2009-07-13 18:36:00,1.5134,1.51355,1.5132,1.51355,705400000.0
2009-07-13 18:37:00,1.51355,1.5138,1.5135,1.51375,931600003.0
2009-07-13 18:38:00,1.51375,1.51385,1.5136,1.5138,1179600003.0
2009-07-13 18:39:00,1.5138,1.51385,1.5137,1.5138,694800003.0
2009-07-13 18:40:00,1.51375,1.51405,1.51375,1.514,469800001.0
2009-07-13 18:41:00,1.514,1.51415,1.51385,1.514,959400002.0
2009-07-13 18:42:00,1.51395,1.5144,1.51395,1.51425,460000001.0
2009-07-13 18:43:00,1.5142,1.5142,1.5142,1.5142,65600000.0
2009-07-13 18:44:00,1.5142,1.51435,1.5142,1.51435,166400001.0
2009-07-13 18:45:00,1.51435,1.51435,1.51415,1.51415,103200000.0
2009-07-13 18:46:00,1.51415,1.5142,1.51415,1.51415,140800000.0
2009-07-13 18:47:00,1.51415,1.51475,1.514,1.5147,773200001.0
2009-07-13 18:48:00,1.5147,1.5147,1.51465,1.51465,117200000.0
2009-07-13 18:49:00,1.51465,1.5147,1.51435,1.5145,763400001.0
2009-07-13 18:50:00,1.51455,1.51455,1.5142,1.51425,452900000.0
2009-07-13 18:51:00,1.5143,1.51435,1.5142,1.51425,901799998.0
2009-07-13 18:52:00,1.51425,1.51425,1.5138,1.51385,633999998.0
2009-07-13 18:53:00,1.51385,1.51395,1.5135,1.51375,1226799999.0
2009-07-13 18:54:00,1.51375,1.51375,1.51355,1.5136,517599998.0
2009-07-13 18:55:00,1.51365,1.5137,1.5136,1.5136,369200001.0
2009-07-13 18:56:00,1.5136,1.5137,1.51355,1.51355,503600004.0
2009-07-13 18:57:00,1.51355,1.51365,1.5135,1.5136,680600000.0
2009-07-13 18:58:00,1.51365,1.5138,1.5136,1.51365,683800006.0
2009-07-13 18:59:00,1.51365,1.51365,1.5136,1.51365,201600000.0
2009-07-13 19:00:00,1.51365,1.514,1.51365,1.51385,204600000.0
2009-07-13 19:01:00,1.51385,1.5139,1.51375,1.51375,472400000.0
2009-07-13 19:02:00,1.51375,1.51375,1.51375,1.51375,284400000.0
2009-07-13 19:03:00,1.5139,1.51415,1.51375,1.514,344400000.0
2009-07-13 19:04:00,1.514,1.5141,1.51375,1.51385,792800002.0
2009-07-13 19:05:00,1.5138,1.5138,1.5138,1.5138,123200000.0
2009-07-13 19:06:00,1.51375,1.51385,1.51375,1.51375,261799999.0
2009-07-13 19:07:00,1.51375,1.51385,1.5137,1.51375,579800004.0
2009-07-13 19:08:00,1.51375,1.51385,1.51375,1.51385,189200000.0
2009-07-13 19:09:00,1.51385,1.51395,1.51375,1.5138,283000001.0
2009-07-13 19:10:00,1.5138,1.5138,1.51365,1.51375,583600000.0
2009-07-13 19:11:00,1.5137,1.51375,1.5137,1.5137,477200001.0
2009-07-13 19:12:00,1.5137,1.51385,1.5137,1.5138,772400003.0
2009-07-13 19:13:00,1.5138,1.5138,1.5134,1.5135,800000007.0
2009-07-13 19:14:00,1.5135,1.51365,1.5134,1.51365,494400009.0
2009-07-13 19:15:00,1.51365,1.51385,1.51335,1.51345,490800002.0
2009-07-13 19:16:00,1.51345,1.5137,1.51335,1.51335,603200000.0
2009-07-13 19:17:00,1.5134,1.51345,1.5133,1.5133,735000000.0
2009-07-13 19:18:00,1.5133,1.51345,1.51325,1.5134,575800000.0
2009-07-13 19:19:00,1.5134,1.5136,1.5133,1.51355,771800002.0
2009-07-13 19:20:00,1.51355,1.51355,1.51335,1.5134,696000002.0
2009-07-13 19:21:00,1.5134,1.5134,1.5133,1.5134,351600000.0
2009-07-13 19:22:00,1.5134,1.51345,1.51325,1.51325,598800001.0
2009-07-13 19:23:00,1.51325,1.51345,1.51325,1.5134,569599999.0
2009-07-13 19:24:00,1.5134,1.5139,1.5134,1.5137,466000004.0
2009-07-13 19:25:00,1.51375,1.514,1.51375,1.51395,508600003.0
2009-07-13 19:26:00,1.5138,1.5139,1.51345,1.51355,730400000.0
2009-07-13 19:27:00,1.51355,1.5138,1.51355,1.51375,757199998.0
2009-07-13 19:28:00,1.51375,1.51405,1.5136,1.514,890800002.0
2009-07-13 19:29:00,1.5139,1.5142,1.5139,1.5142,505800002.0
2009-07-13 19:30:00,1.51415,1.5143,1.514,1.5143,460199999.0
2009-07-13 19:31:00,1.51435,1.51435,1.51425,1.51425,128000000.0
2009-07-13 19:32:00,1.51425,1.51425,1.51415,1.51425,181000001.0
2009-07-13 19:33:00,1.51425,1.51425,1.51385,1.5139,635000000.0
2009-07-13 19:34:00,1.5139,1.514,1.5138,1.514,518600000.0
2009-07-13 19:35:00,1.514,1.51415,1.51385,1.51405,506200001.0
2009-07-13 19:36:00,1.514,1.5141,1.514,1.514,376800000.0
2009-07-13 19:37:00,1.514,1.51415,1.514,1.51405,487200000.0
2009-07-13 19:38:00,1.514,1.5142,1.514,1.51415,571000000.0
2009-07-13 19:39:00,1.5141,1.51415,1.514,1.514,500800000.0
2009-07-13 19:40:00,1.51405,1.51415,1.514,1.51415,266000000.0
2009-07-13 19:41:00,1.5141,1.51425,1.514,1.5142,563000001.0
2009-07-13 19:42:00,1.5142,1.51425,1.5142,1.5142,124400000.0
2009-07-13 19:43:00,1.5142,1.51435,1.5142,1.51425,518599999.0
2009-07-13 19:44:00,1.51425,1.51435,1.51405,1.51415,386599999.0
2009-07-13 19:45:00,1.5142,1.5143,1.51415,1.51415,537199997.0
2009-07-13 19:46:00,1.5142,1.5142,1.5142,1.5142,8000000.0
2009-07-13 19:47:00,1.51425,1.5143,1.51405,1.51415,496599999.0
2009-07-13 19:48:00,1.51395,1.5142,1.51395,1.5141,327400000.0
2009-07-13 19:49:00,1.5141,1.5142,1.51405,1.5142,565799997.0
2009-07-13 19:50:00,1.5142,1.51425,1.5142,1.5142,96400000.0
2009-07-13 19:51:00,1.51415,1.5142,1.51405,1.5141,319800000.0
2009-07-13 19:52:00,1.5141,1.51425,1.5141,1.51425,159400000.0
2009-07-13 19:53:00,1.51425,1.5143,1.514,1.51415,404199999.0
2009-07-13 19:54:00,1.5142,1.5142,1.51415,1.51415,40000000.0
2009-07-13 19:55:00,1.51415,1.5142,1.514,1.5142,262400000.0
2009-07-13 19:56:00,1.5142,1.51425,1.5141,1.5142,655399999.0
2009-07-13 19:57:00,1.5142,1.5142,1.51415,1.51415,96000000.0
2009-07-13 19:58:00,1.5141,1.51415,1.5141,1.51415,265800000.0
2009-07-13 19:59:00,1.5141,1.5142,1.514,1.5142,330000001.0
2009-07-13 20:00:00,1.51415,1.5142,1.51405,1.51415,419399999.0
2009-07-13 20:01:00,1.51415,1.5142,1.5141,1.51415,356799999.0
2009-07-13 20:02:00,1.5142,1.5142,1.5141,1.5141,215999999.0
2009-07-13 20:03:00,1.5141,1.51415,1.514,1.5141,447599998.0
2009-07-13 20:04:00,1.5141,1.51415,1.514,1.51405,131400000.0
2009-07-13 20:05:00,1.51405,1.5142,1.5139,1.51395,487199999.0
2009-07-13 20:06:00,1.51395,1.51405,1.51375,1.51385,394000000.0
2009-07-13 20:07:00,1.51385,1.5141,1.51385,1.51395,316800001.0
2009-07-13 20:08:00,1.51395,1.51405,1.51385,1.51395,546400000.0
2009-07-13 20:09:00,1.51395,1.5141,1.5139,1.51395,437800001.0
2009-07-13 20:10:00,1.514,1.5141,1.51395,1.51395,437399999.0
2009-07-13 20:11:00,1.51395,1.51405,1.5139,1.5139,351400000.0
2009-07-13 20:12:00,1.5139,1.51395,1.5135,1.51355,344400000.0
2009-07-13 20:13:00,1.5135,1.5136,1.5135,1.51355,381600000.0
2009-07-13 20:14:00,1.5136,1.51375,1.51355,1.5136,387799998.0
2009-07-13 20:15:00,1.5136,1.51365,1.5135,1.51365,377200000.0
2009-07-13 20:16:00,1.5136,1.5137,1.5136,1.51365,391000000.0
2009-07-13 20:17:00,1.51365,1.5138,1.5136,1.5138,512400001.0
2009-07-13 20:18:00,1.51375,1.5138,1.5136,1.51375,619200001.0
2009-07-13 20:19:00,1.51375,1.51385,1.51365,1.51365,696399998.0
2009-07-13 20:20:00,1.51375,1.51405,1.51365,1.514,416200000.0
2009-07-13 20:21:00,1.5139,1.5142,1.51385,1.51415,582400000.0
2009-07-13 20:22:00,1.5142,1.51425,1.5141,1.51425,168200000.0
2009-07-13 20:23:00,1.51425,1.51425,1.51395,1.51405,661200001.0
2009-07-13 20:24:00,1.51405,1.5141,1.514,1.514,64000000.0
2009-07-13 20:25:00,1.51395,1.51405,1.51385,1.51395,189599999.0
2009-07-13 20:26:00,1.51395,1.51405,1.5139,1.514,267200000.0
2009-07-13 20:27:00,1.514,1.51405,1.5139,1.51395,317800000.0
2009-07-13 20:28:00,1.5139,1.5141,1.5139,1.51405,469400000.0
2009-07-13 20:29:00,1.51405,1.5141,1.51395,1.51395,208000000.0
2009-07-13 20:30:00,1.51395,1.514,1.51375,1.5139,670400000.0
2009-07-13 20:31:00,1.51395,1.51395,1.51365,1.5137,319800002.0
2009-07-13 20:32:00,1.51375,1.5139,1.51375,1.51375,250800000.0
2009-07-13 20:33:00,1.51385,1.51385,1.51375,1.51375,137600000.0
2009-07-13 20:34:00,1.51375,1.51375,1.51355,1.51355,213800000.0
2009-07-13 20:35:00,1.51355,1.51375,1.51355,1.51365,449600004.0
2009-07-13 20:36:00,1.5137,1.51405,1.5137,1.51395,235200002.0
2009-07-13 20:37:00,1.514,1.51415,1.5139,1.5139,721800001.0
2009-07-13 20:38:00,1.5138,1.5139,1.5136,1.5136,284199999.0
2009-07-13 20:39:00,1.5136,1.5138,1.5136,1.5137,237600001.0
2009-07-13 20:40:00,1.5137,1.5138,1.51365,1.5137,152200000.0
2009-07-13 20:41:00,1.5137,1.5139,1.5136,1.5139,205200001.0
2009-07-13 20:42:00,1.51395,1.51395,1.5137,1.5137,92800000.0
2009-07-13 20:43:00,1.5137,1.5138,1.5137,1.5137,349600000.0
2009-07-13 20:44:00,1.51375,1.51385,1.5137,1.5138,133200002.0
2009-07-13 20:45:00,1.5137,1.514,1.5137,1.51395,395800002.0
2009-07-13 20:46:00,1.51395,1.514,1.51375,1.514,353800000.0
2009-07-13 20:47:00,1.514,1.514,1.51375,1.514,432600000.0
2009-07-13 20:48:00,1.51395,1.51395,1.5138,1.5139,310400000.0
2009-07-13 20:49:00,1.51385,1.5139,1.51365,1.51385,619400000.0
2009-07-13 20:50:00,1.51385,1.51415,1.5138,1.5141,743400000.0
2009-07-13 20:51:00,1.5141,1.5142,1.51395,1.51415,611000000.0
2009-07-13 20:52:00,1.51415,1.51415,1.5137,1.51385,437000000.0
2009-07-13 20:53:00,1.51375,1.5138,1.51365,1.51365,61799999.0
2009-07-13 20:54:00,1.5137,1.5137,1.51365,1.51365,190400000.0
2009-07-13 20:55:00,1.51365,1.51365,1.5135,1.5135,221600000.0
2009-07-13 20:56:00,1.5135,1.51355,1.51345,1.5135,329800000.0
2009-07-13 20:57:00,1.5135,1.51365,1.5135,1.5135,556200000.0
2009-07-13 20:58:00,1.51355,1.51355,1.5134,1.51345,472600000.0
2009-07-13 20:59:00,1.51345,1.5138,1.51345,1.51365,693000000.0
2009-07-13 21:00:00,1.5137,1.51375,1.51355,1.51365,611399999.0
2009-07-13 21:01:00,1.51365,1.51375,1.5136,1.5137,415000000.0
2009-07-13 21:02:00,1.51375,1.51375,1.5137,1.51375,288399999.0
2009-07-13 21:03:00,1.51375,1.5139,1.51375,1.5139,395399996.0
2009-07-13 21:04:00,1.5139,1.5141,1.51385,1.5141,847800003.0
2009-07-13 21:05:00,1.5141,1.51415,1.5141,1.5141,303599999.0
2009-07-13 21:06:00,1.51405,1.5142,1.514,1.51415,220599999.0
2009-07-13 21:07:00,1.51415,1.5142,1.51405,1.5141,431200000.0
2009-07-13 21:08:00,1.5141,1.51415,1.5141,1.51415,67200000.0
2009-07-13 21:09:00,1.51415,1.5142,1.51415,1.5142,376000000.0
2009-07-13 21:10:00,1.5142,1.5142,1.514,1.514,382400000.0
2009-07-13 21:11:00,1.514,1.51405,1.51395,1.514,516999999.0
2009-07-13 21:12:00,1.51405,1.51405,1.5138,1.5139,631399999.0
2009-07-13 21:13:00,1.5139,1.51395,1.5137,1.5138,575399999.0
2009-07-13 21:14:00,1.51385,1.51395,1.5137,1.5139,225599999.0
2009-07-13 21:15:00,1.5139,1.5141,1.5139,1.51395,341799999.0
2009-07-13 21:16:00,1.51395,1.51405,1.51395,1.514,441999999.0
2009-07-13 21:17:00,1.514,1.51405,1.51395,1.514,217600000.0
2009-07-13 21:18:00,1.514,1.51425,1.514,1.51415,331199998.0
2009-07-13 21:19:00,1.51415,1.5142,1.51415,1.5142,546399998.0
2009-07-13 21:20:00,1.51425,1.51425,1.5141,1.51415,134400000.0
2009-07-13 21:21:00,1.51405,1.51425,1.51405,1.51415,101200000.0
2009-07-13 21:22:00,1.51415,1.5143,1.51405,1.5142,254199999.0
2009-07-13 21:23:00,1.5143,1.5143,1.51415,1.5142,513799999.0
2009-07-13 21:24:00,1.51415,1.51435,1.51415,1.51435,635600002.0
2009-07-13 21:25:00,1.51435,1.51455,1.51435,1.5145,402799998.0
2009-07-13 21:26:00,1.51455,1.51455,1.51435,1.51435,184800001.0
2009-07-13 21:27:00,1.5144,1.51445,1.51435,1.5144,273999999.0
2009-07-13 21:28:00,1.5144,1.5144,1.5143,1.5143,48800000.0
2009-07-13 21:29:00,1.5143,1.51455,1.51425,1.51425,668600000.0
2009-07-13 21:30:00,1.5143,1.5143,1.51405,1.51405,418600001.0
2009-07-13 21:31:00,1.51405,1.51415,1.51405,1.51405,307799999.0
2009-07-13 21:32:00,1.51405,1.51415,1.51395,1.514,333800000.0
2009-07-13 21:33:00,1.514,1.5141,1.51395,1.5141,212400000.0
2009-07-13 21:34:00,1.5141,1.51415,1.51385,1.5139,591999998.0
2009-07-13 21:35:00,1.5139,1.51415,1.51385,1.51395,461399999.0
2009-07-13 21:36:00,1.51395,1.51405,1.5139,1.51405,213600000.0
2009-07-13 21:37:00,1.51405,1.51405,1.5139,1.51395,284400001.0
2009-07-13 21:38:00,1.51395,1.5143,1.51395,1.51415,250000000.0
2009-07-13 21:39:00,1.5141,1.5143,1.51385,1.5143,585200000.0
2009-07-13 21:40:00,1.51425,1.5145,1.51415,1.5145,400200000.0
2009-07-13 21:41:00,1.51445,1.5147,1.5144,1.5147,630300000.0
2009-07-13 21:42:00,1.51465,1.5147,1.5145,1.5146,385200000.0
2009-07-13 21:43:00,1.51455,1.51475,1.51455,1.51465,282600000.0
2009-07-13 21:44:00,1.5145,1.5147,1.5144,1.51465,267799998.0
2009-07-13 21:45:00,1.5146,1.5147,1.5145,1.5146,258800000.0
2009-07-13 21:46:00,1.51455,1.51475,1.51455,1.51455,561799999.0
2009-07-13 21:47:00,1.5146,1.5147,1.5144,1.51445,374200000.0
2009-07-13 21:48:00,1.51445,1.51455,1.5144,1.51445,447400000.0
2009-07-13 21:49:00,1.51455,1.5146,1.51435,1.51435,311400000.0
2009-07-13 21:50:00,1.51435,1.51465,1.51415,1.5146,526000000.0
2009-07-13 21:51:00,1.5146,1.5146,1.5146,1.5146,103800000.0
2009-07-13 21:52:00,1.51455,1.51465,1.51455,1.5146,128800000.0
2009-07-13 21:53:00,1.5147,1.5148,1.51455,1.5146,377600000.0
2009-07-13 21:54:00,1.51455,1.5146,1.51435,1.51435,200000000.0
2009-07-13 21:55:00,1.51435,1.5144,1.5143,1.5144,200000000.0
2009-07-13 21:56:00,1.51435,1.5144,1.5143,1.5143,80600000.0
2009-07-13 21:57:00,1.5143,1.5145,1.5142,1.5144,288600003.0
2009-07-13 21:58:00,1.5144,1.51445,1.5139,1.5139,425999999.0
2009-07-13 21:59:00,1.5139,1.51395,1.51365,1.51375,444600004.0
2009-07-13 22:00:00,1.5138,1.5142,1.5138,1.51415,391200000.0
2009-07-13 22:01:00,1.5142,1.5142,1.51415,1.51415,52600000.0
2009-07-13 22:02:00,1.51425,1.51435,1.51425,1.51435,203800000.0
2009-07-13 22:03:00,1.51435,1.51445,1.5143,1.51445,245599999.0
2009-07-13 22:04:00,1.51455,1.51475,1.51455,1.5146,155600000.0
2009-07-13 22:05:00,1.51465,1.51465,1.5146,1.5146,73600000.0
2009-07-13 22:06:00,1.5146,1.51475,1.5146,1.51475,110400000.0
2009-07-13 22:07:00,1.51475,1.51475,1.51465,1.51465,96000000.0
2009-07-13 22:08:00,1.51465,1.51465,1.51455,1.51455,192400000.0
2009-07-13 22:09:00,1.51455,1.51465,1.51455,1.51465,104000000.0
2009-07-13 22:10:00,1.51465,1.51465,1.5146,1.5146,139200000.0
2009-07-13 22:11:00,1.5145,1.5146,1.5145,1.5146,156800000.0
2009-07-13 22:12:00,1.5145,1.5145,1.5145,1.5145,25600000.0
2009-07-13 22:13:00,1.5146,1.51465,1.5146,1.5146,78399999.0
2009-07-13 22:14:00,1.5146,1.5146,1.5146,1.5146,56000000.0
2009-07-13 22:15:00,1.5146,1.5146,1.5146,1.5146,9600000.0
2009-07-13 22:16:00,1.5146,1.5146,1.5144,1.5144,25600000.0
2009-07-13 22:17:00,1.5144,1.5144,1.51415,1.51425,188999999.0
2009-07-13 22:18:00,1.51425,1.51425,1.514,1.51415,158399999.0
2009-07-13 22:19:00,1.51415,1.5142,1.514,1.51415,255400000.0
2009-07-13 22:20:00,1.51415,1.51425,1.51415,1.51425,134000000.0
2009-07-13 22:21:00,1.5142,1.51425,1.51415,1.51425,312600000.0
2009-07-13 22:22:00,1.5142,1.51425,1.51415,1.5142,273200000.0
2009-07-13 22:23:00,1.51415,1.51415,1.51415,1.51415,61200000.0
2009-07-13 22:24:00,1.51415,1.5142,1.51415,1.5142,69600000.0
2009-07-13 22:25:00,1.5142,1.5142,1.5141,1.5141,116000000.0
2009-07-13 22:26:00,1.51415,1.51415,1.5141,1.51415,157600000.0
2009-07-13 22:27:00,1.5141,1.51415,1.5141,1.5141,53200000.0
2009-07-13 22:28:00,1.5141,1.5142,1.5141,1.51415,77800001.0
2009-07-13 22:29:00,1.51415,1.51415,1.51415,1.51415,8000000.0
2009-07-13 22:30:00,1.5142,1.5142,1.51405,1.5141,50000000.0
2009-07-13 22:31:00,1.51405,1.51435,1.51405,1.51415,150400000.0
2009-07-13 22:32:00,1.51415,1.51415,1.5141,1.51415,64000000.0
2009-07-13 22:33:00,1.51415,1.51415,1.51415,1.51415,96000000.0
2009-07-13 22:34:00,1.5141,1.5141,1.5141,1.5141,9600000.0
2009-07-13 22:35:00,1.51405,1.51405,1.51405,1.51405,8400000.0
2009-07-13 22:36:00,1.5141,1.5141,1.51405,1.5141,16400000.0
2009-07-13 22:37:00,1.51405,1.51415,1.51395,1.51415,157800000.0
2009-07-13 22:38:00,1.51405,1.51415,1.514,1.514,54400000.0
2009-07-13 22:39:00,1.514,1.514,1.514,1.514,23200000.0
2009-07-13 22:40:00,1.514,1.514,1.514,1.514,9600000.0
2009-07-13 22:41:00,1.51405,1.5142,1.51405,1.5141,206400000.0
2009-07-13 22:42:00,1.5141,1.5141,1.514,1.5141,47400000.0
2009-07-13 22:43:00,1.514,1.51405,1.51395,1.514,62800000.0
2009-07-13 22:44:00,1.514,1.51405,1.514,1.51405,124000000.0
2009-07-13 22:45:00,1.51405,1.5141,1.51385,1.5139,116000000.0
2009-07-13 22:46:00,1.5139,1.5139,1.51385,1.51385,40400000.0
2009-07-13 22:47:00,1.514,1.514,1.51395,1.514,25000000.0
2009-07-13 22:48:00,1.51405,1.51405,1.5137,1.5137,53800000.0
2009-07-13 22:49:00,1.51375,1.51385,1.51375,1.51375,31800000.0
2009-07-13 22:50:00,1.51375,1.5138,1.51375,1.5138,38400000.0
2009-07-13 22:51:00,1.5138,1.5138,1.5138,1.5138,37200000.0
2009-07-13 22:52:00,1.5138,1.5138,1.5137,1.5137,143000000.0
2009-07-13 22:53:00,1.5137,1.51375,1.51365,1.51375,146400000.0
2009-07-13 22:54:00,1.5136,1.51365,1.5136,1.51365,110600000.0
2009-07-13 22:55:00,1.51365,1.51375,1.5136,1.51365,100000000.0
2009-07-13 22:56:00,1.5138,1.51405,1.51365,1.51365,97600000.0
2009-07-13 22:57:00,1.51385,1.5139,1.51375,1.5139,179800000.0
2009-07-13 22:58:00,1.5139,1.5139,1.5136,1.51365,88000000.0
2009-07-13 22:59:00,1.5137,1.5137,1.51365,1.51365,27200000.0
2009-07-13 23:00:00,1.5137,1.5137,1.5134,1.51345,88400000.0
2009-07-13 23:01:00,1.5135,1.5137,1.5135,1.5137,27000000.0
2009-07-13 23:02:00,1.5137,1.5137,1.5136,1.51365,95999999.0
2009-07-13 23:03:00,1.5137,1.5137,1.51365,1.5137,139200000.0
2009-07-13 23:04:00,1.5137,1.5137,1.5136,1.5137,185600000.0
2009-07-13 23:05:00,1.5137,1.51375,1.5137,1.5137,59600000.0
2009-07-13 23:06:00,1.5137,1.51375,1.51355,1.5137,129600000.0
2009-07-13 23:07:00,1.51375,1.51375,1.5136,1.5136,32000000.0
2009-07-13 23:08:00,1.51365,1.51365,1.5136,1.5136,91200000.0
2009-07-13 23:09:00,1.5136,1.5136,1.5136,1.5136,12800000.0
2009-07-13 23:10:00,1.5136,1.5136,1.5136,1.5136,30400000.0
2009-07-13 23:11:00,1.51345,1.5135,1.51343,1.51345,244599996.0
2009-07-13 23:12:00,1.5136,1.51375,1.5136,1.51375,37600000.0
2009-07-13 23:13:00,1.51375,1.51375,1.5137,1.51375,27200000.0
2009-07-13 23:14:00,1.51375,1.5138,1.51375,1.5138,82000000.0
2009-07-13 23:15:00,1.51375,1.51375,1.51375,1.51375,6800000.0
2009-07-13 23:16:00,1.51375,1.51375,1.51375,1.51375,6800000.0
2009-07-13 23:17:00,1.51375,1.51375,1.5137,1.5137,7200000.0
2009-07-13 23:18:00,1.51375,1.51375,1.5137,1.51375,299680000.0
2009-07-13 23:19:00,1.51375,1.5138,1.5137,1.5137,33700000.0
2009-07-13 23:20:00,1.5137,1.5137,1.5137,1.5137,100000.0
2009-07-13 23:21:00,1.5137,1.5137,1.51345,1.51365,46300000.0
2009-07-13 23:22:00,1.5136,1.5138,1.5135,1.5138,93200001.0
2009-07-13 23:23:00,1.5138,1.5138,1.5138,1.5138,13600000.0
2009-07-13 23:24:00,1.5138,1.5138,1.5138,1.5138,36800000.0
2009-07-13 23:25:00,1.5138,1.5139,1.5138,1.5138,111200000.0
2009-07-13 23:26:00,1.51368,1.5137,1.51368,1.5137,118800000.0
2009-07-13 23:27:00,1.5138,1.51385,1.5138,1.5138,116000000.0
2009-07-13 23:28:00,1.51368,1.5137,1.51362,1.51365,517399999.0
2009-07-13 23:29:00,1.5138,1.5138,1.5138,1.5138,8400000.0
2009-07-13 23:30:00,1.5138,1.5138,1.5138,1.5138,57200000.0
2009-07-13 23:31:00,1.5138,1.5138,1.5137,1.5137,25400000.0
2009-07-13 23:32:00,1.5137,1.5138,1.51365,1.5138,54000000.0
2009-07-13 23:33:00,1.5137,1.5138,1.5137,1.5138,28400000.0
2009-07-13 23:34:00,1.5138,1.51395,1.5138,1.5139,70600000.0
2009-07-13 23:35:00,1.51395,1.51395,1.51395,1.51395,6800000.0
2009-07-13 23:36:00,1.5139,1.51395,1.51375,1.5139,38000000.0
2009-07-13 23:37:00,1.51395,1.51395,1.51395,1.51395,6800000.0
2009-07-13 23:38:00,1.51395,1.51395,1.51395,1.51395,16400000.0
2009-07-13 23:39:00,1.51395,1.51395,1.5139,1.51395,105999999.0
2009-07-13 23:40:00,1.51395,1.51395,1.5138,1.51385,257999997.0
2009-07-13 23:41:00,1.51395,1.51405,1.51385,1.51385,131200000.0
2009-07-13 23:42:00,1.5139,1.5139,1.5139,1.5139,26400000.0
2009-07-13 23:43:00,1.51395,1.514,1.51385,1.51385,145999997.0
2009-07-13 23:44:00,1.51395,1.51405,1.5139,1.51405,127600000.0
2009-07-13 23:45:00,1.51395,1.51395,1.51395,1.51395,48800000.0
2009-07-13 23:46:00,1.51395,1.51405,1.51395,1.51405,77600000.0
2009-07-13 23:47:00,1.51405,1.51405,1.514,1.51405,38400000.0
2009-07-13 23:48:00,1.5141,1.51445,1.5135,1.51365,503800000.0
2009-07-13 23:49:00,1.51365,1.51365,1.5135,1.5136,83200000.0
2009-07-13 23:50:00,1.51365,1.51365,1.51355,1.51355,122800000.0
2009-07-13 23:51:00,1.51355,1.51365,1.51355,1.5136,52800000.0
2009-07-13 23:52:00,1.5136,1.5136,1.51355,1.5136,16000000.0
2009-07-13 23:53:00,1.5136,1.5136,1.5136,1.5136,6400000.0
2009-07-13 23:54:00,1.5136,1.51385,1.5136,1.51385,93000000.0
2009-07-13 23:55:00,1.5138,1.514,1.51375,1.51395,169000001.0
2009-07-13 23:56:00,1.514,1.51405,1.51395,1.51405,93000000.0
2009-07-13 23:57:00,1.51405,1.51415,1.51405,1.5141,170199997.0
2009-07-13 23:58:00,1.5141,1.51425,1.514,1.51415,244800002.0
2009-07-13 23:59:00,1.5142,1.51425,1.5141,1.51425,261399999.0
2009-07-14 00:00:00,1.51425,1.51425,1.5141,1.5142,379200002.0
2009-07-14 00:01:00,1.51425,1.5143,1.514,1.514,733600008.0
2009-07-14 00:02:00,1.51405,1.5141,1.51395,1.514,406399997.0
2009-07-14 00:03:00,1.514,1.51415,1.51385,1.51395,454400004.0
2009-07-14 00:04:00,1.514,1.514,1.51395,1.51395,209400001.0
2009-07-14 00:05:00,1.514,1.51405,1.51395,1.514,104600000.0
2009-07-14 00:06:00,1.51405,1.5141,1.51395,1.51405,159199998.0
2009-07-14 00:07:00,1.514,1.514,1.51365,1.5137,59600000.0
2009-07-14 00:08:00,1.51353,1.51353,1.51347,1.51347,112000000.0
2009-07-14 00:09:00,1.51365,1.51365,1.51365,1.51365,16000000.0
2009-07-14 00:10:00,1.51365,1.5137,1.51365,1.51365,141600000.0
2009-07-14 00:11:00,1.51365,1.51375,1.51365,1.51365,90800000.0
2009-07-14 00:12:00,1.51365,1.51365,1.51365,1.51365,13200000.0
2009-07-14 00:13:00,1.51365,1.5137,1.5136,1.5136,97800000.0
2009-07-14 00:14:00,1.5136,1.51385,1.5136,1.51385,32200000.0
2009-07-14 00:15:00,1.5138,1.5138,1.5137,1.5138,79200000.0
2009-07-14 00:16:00,1.5138,1.5138,1.5137,1.5137,20800000.0
2009-07-14 00:17:00,1.5137,1.5137,1.51365,1.5137,52800000.0
2009-07-14 00:18:00,1.51365,1.5137,1.5136,1.51365,96400001.0
2009-07-14 00:19:00,1.51365,1.51365,1.51365,1.51365,9600000.0
2009-07-14 00:20:00,1.51365,1.51365,1.5136,1.5136,16000000.0
2009-07-14 00:21:00,1.51365,1.51375,1.5136,1.5137,219600002.0
2009-07-14 00:22:00,1.51365,1.51365,1.51365,1.51365,9600000.0
2009-07-14 00:23:00,1.5137,1.5137,1.5137,1.5137,19200000.0
2009-07-14 00:24:00,1.51326,1.51349,1.51326,1.51342,362800002.0
2009-07-14 00:25:00,1.51353,1.5136,1.51345,1.51353,901000001.0
2009-07-14 00:26:00,1.5137,1.51375,1.5136,1.51365,146400000.0
2009-07-14 00:27:00,1.5137,1.5137,1.5137,1.5137,4800000.0
2009-07-14 00:28:00,1.51365,1.51365,1.51365,1.51365,59200000.0
2009-07-14 00:29:00,1.51365,1.51365,1.51365,1.51365,19200000.0
2009-07-14 00:30:00,1.51365,1.51365,1.51365,1.51365,24000000.0
2009-07-14 00:31:00,1.51357,1.5136,1.51353,1.5136,86600000.0
2009-07-14 00:32:00,1.51278,1.51349,1.51278,1.51349,74200000.0
2009-07-14 00:33:00,1.51365,1.51365,1.51365,1.51365,3200000.0
2009-07-14 00:34:00,1.5136,1.5136,1.5136,1.5136,71800000.0
2009-07-14 00:35:00,1.5136,1.51375,1.5136,1.5137,39000000.0
2009-07-14 00:36:00,1.51375,1.51385,1.51365,1.5137,78600000.0
2009-07-14 00:37:00,1.5137,1.5137,1.51365,1.51365,20800000.0
2009-07-14 00:38:00,1.51365,1.5137,1.51365,1.51365,30400000.0
2009-07-14 00:39:00,1.51365,1.51365,1.51365,1.51365,74000000.0
2009-07-14 00:40:00,1.5137,1.5137,1.5137,1.5137,4800000.0
2009-07-14 00:41:00,1.51365,1.51385,1.51365,1.5138,163200002.0
2009-07-14 00:42:00,1.5138,1.5138,1.51365,1.51365,155200000.0
2009-07-14 00:43:00,1.51365,1.51365,1.51365,1.51365,202400000.0
2009-07-14 00:44:00,1.51365,1.5137,1.51365,1.5137,213600000.0
2009-07-14 00:45:00,1.51365,1.51365,1.51365,1.51365,78800000.0
2009-07-14 00:46:00,1.51365,1.51365,1.51365,1.51365,38400000.0
2009-07-14 00:47:00,1.51365,1.5137,1.51365,1.5137,72000000.0
2009-07-14 00:48:00,1.5137,1.5137,1.5137,1.5137,4800000.0
2009-07-14 00:49:00,1.5137,1.5137,1.51365,1.51365,45200000.0
2009-07-14 00:50:00,1.51365,1.51385,1.51365,1.51375,214200000.0
2009-07-14 00:51:00,1.5138,1.51415,1.51375,1.5139,686000011.0
2009-07-14 00:52:00,1.5139,1.5139,1.51375,1.5138,167800001.0
2009-07-14 00:53:00,1.51375,1.51375,1.51365,1.51365,18000000.0
2009-07-14 00:54:00,1.51365,1.51365,1.51365,1.51365,57600000.0
2009-07-14 00:55:00,1.51365,1.51365,1.51365,1.51365,9600000.0
2009-07-14 00:56:00,1.51365,1.51365,1.51365,1.51365,19200000.0
2009-07-14 00:57:00,1.51365,1.51365,1.51365,1.51365,25600000.0
2009-07-14 00:58:00,1.51365,1.51365,1.51365,1.51365,14400000.0
2009-07-14 00:59:00,1.51365,1.51365,1.51365,1.51365,6000000.0
2009-07-14 01:00:00,1.51365,1.51365,1.51365,1.51365,6000000.0
2009-07-14 01:01:00,1.51365,1.51365,1.51365,1.51365,1000000.0
2009-07-14 01:02:00,1.51365,1.51365,1.51365,1.51365,5400000.0
2009-07-14 01:03:00,1.51365,1.5137,1.51365,1.51365,73400000.0
2009-07-14 01:04:00,1.51365,1.51365,1.51365,1.51365,35800000.0
2009-07-14 01:05:00,1.51375,1.51375,1.51375,1.51375,9600000.0
2009-07-14 01:06:00,1.51375,1.51375,1.51365,1.51365,75800000.0
2009-07-14 01:07:00,1.51335,1.5135,1.51317,1.51348,295400000.0
2009-07-14 01:08:00,1.51365,1.51365,1.51365,1.51365,16200000.0
2009-07-14 01:09:00,1.51365,1.51365,1.51365,1.51365,6400000.0
2009-07-14 01:10:00,1.51365,1.51365,1.51365,1.51365,15600000.0
2009-07-14 01:11:00,1.51365,1.51375,1.51365,1.51375,70000000.0
2009-07-14 01:12:00,1.5138,1.51405,1.51375,1.51385,436000001.0
2009-07-14 01:13:00,1.5139,1.5139,1.51385,1.5139,66000000.0
2009-07-14 01:14:00,1.5139,1.51405,1.51375,1.51375,300599996.0
2009-07-14 01:15:00,1.51375,1.5138,1.51375,1.51375,160600000.0
2009-07-14 01:16:00,1.51375,1.51375,1.51375,1.51375,9600000.0
2009-07-14 01:17:00,1.51375,1.51375,1.51365,1.51365,61600000.0
2009-07-14 01:18:00,1.51365,1.51365,1.51365,1.51365,44200000.0
2009-07-14 01:19:00,1.51365,1.51365,1.51365,1.51365,25000000.0
2009-07-14 01:20:00,1.51365,1.51365,1.51365,1.51365,28200000.0
2009-07-14 01:21:00,1.51365,1.51365,1.5134,1.51355,82900000.0
2009-07-14 01:22:00,1.51355,1.51365,1.51355,1.51365,185000001.0
2009-07-14 01:23:00,1.5136,1.5136,1.5136,1.5136,106000000.0
2009-07-14 01:24:00,1.51355,1.5136,1.51355,1.5136,27400000.0
2009-07-14 01:25:00,1.5136,1.51365,1.5136,1.51365,175600001.0
2009-07-14 01:26:00,1.51365,1.51365,1.5136,1.51365,59200000.0
2009-07-14 01:27:00,1.5136,1.5136,1.51355,1.5136,227600001.0
2009-07-14 01:28:00,1.51365,1.51365,1.51355,1.5136,64000000.0
2009-07-14 01:29:00,1.51355,1.51355,1.51355,1.51355,64800000.0
2009-07-14 01:30:00,1.5136,1.5136,1.5136,1.5136,236800000.0
2009-07-14 01:31:00,1.51365,1.51365,1.51365,1.51365,4800000.0
2009-07-14 01:32:00,1.5137,1.5137,1.51365,1.51365,43200000.0
2009-07-14 01:33:00,1.51352,1.51361,1.51348,1.51355,218000000.0
2009-07-14 01:34:00,1.5137,1.51375,1.51365,1.51365,35200000.0
2009-07-14 01:35:00,1.5137,1.5137,1.5137,1.5137,4800000.0
2009-07-14 01:36:00,1.5137,1.51375,1.51365,1.5137,92800000.0
2009-07-14 01:37:00,1.5137,1.5138,1.5136,1.5136,306600002.0
2009-07-14 01:38:00,1.5136,1.51365,1.5136,1.5136,79000003.0
2009-07-14 01:39:00,1.51365,1.5137,1.5136,1.5137,38600001.0
2009-07-14 01:40:00,1.51365,1.5137,1.51365,1.51365,75599999.0
2009-07-14 01:41:00,1.51365,1.5137,1.51365,1.5137,35200000.0
2009-07-14 01:42:00,1.51365,1.5137,1.51365,1.5137,25600000.0
2009-07-14 01:43:00,1.5137,1.51375,1.5137,1.51375,60800000.0
2009-07-14 01:44:00,1.5137,1.514,1.5137,1.51385,681600000.0
2009-07-14 01:45:00,1.51385,1.5141,1.51375,1.5138,334600000.0
2009-07-14 01:46:00,1.5138,1.5138,1.5138,1.5138,17600000.0
2009-07-14 01:47:00,1.5138,1.5138,1.5138,1.5138,22400000.0
2009-07-14 01:48:00,1.5138,1.5138,1.5138,1.5138,17000000.0
2009-07-14 01:49:00,1.5138,1.5138,1.5138,1.5138,1800000.0
2009-07-14 01:50:00,1.5138,1.5138,1.51375,1.51375,210000000.0
2009-07-14 01:51:00,1.5138,1.5138,1.5137,1.5138,176400004.0
2009-07-14 01:52:00,1.51375,1.5138,1.51365,1.51375,72000000.0
2009-07-14 01:53:00,1.5138,1.5138,1.51365,1.5137,28400000.0
2009-07-14 01:54:00,1.5138,1.51385,1.51365,1.51365,63800000.0
2009-07-14 01:55:00,1.5137,1.5138,1.51365,1.51365,26600000.0
2009-07-14 01:56:00,1.5137,1.5138,1.51355,1.51355,32800000.0
2009-07-14 01:57:00,1.51365,1.51365,1.5136,1.5136,38800000.0
2009-07-14 01:58:00,1.51365,1.51375,1.51355,1.5136,220599998.0
2009-07-14 01:59:00,1.5136,1.51375,1.5136,1.51375,293999998.0
2009-07-14 02:00:00,1.51375,1.5138,1.51375,1.51375,142799997.0
2009-07-14 02:01:00,1.5138,1.5138,1.5137,1.51375,159600000.0
2009-07-14 02:02:00,1.51385,1.51385,1.51355,1.51365,548599999.0
2009-07-14 02:03:00,1.5137,1.51385,1.51365,1.5138,263400000.0
2009-07-14 02:04:00,1.5137,1.51375,1.51365,1.5137,179800000.0
2009-07-14 02:05:00,1.51375,1.51385,1.5137,1.5137,37800000.0
2009-07-14 02:06:00,1.5138,1.5138,1.51365,1.5137,68000000.0
2009-07-14 02:07:00,1.5138,1.51385,1.5137,1.5137,129200000.0
2009-07-14 02:08:00,1.5138,1.5139,1.5137,1.51375,218199999.0
2009-07-14 02:09:00,1.51375,1.51395,1.51375,1.5138,239399998.0
2009-07-14 02:10:00,1.51385,1.5139,1.5137,1.51385,226199998.0
2009-07-14 02:11:00,1.5138,1.5139,1.5137,1.51375,350800001.0
2009-07-14 02:12:00,1.5138,1.5138,1.5137,1.51375,153199999.0
2009-07-14 02:13:00,1.51375,1.5139,1.51375,1.5138,110600000.0
2009-07-14 02:14:00,1.5138,1.5138,1.51365,1.5137,239600000.0
2009-07-14 02:15:00,1.5137,1.51385,1.51365,1.51375,161400000.0
2009-07-14 02:16:00,1.51375,1.5138,1.51365,1.51375,88400000.0
2009-07-14 02:17:00,1.51385,1.5139,1.51355,1.51365,569199999.0
2009-07-14 02:18:00,1.51375,1.5138,1.5136,1.51365,1616199993.0
2009-07-14 02:19:00,1.51365,1.5138,1.51365,1.51365,511999995.0
2009-07-14 02:20:00,1.5136,1.5137,1.51355,1.51365,234799999.0
2009-07-14 02:21:00,1.51365,1.5137,1.51355,1.5136,943199999.0
2009-07-14 02:22:00,1.51365,1.5137,1.5136,1.51365,636800001.0
2009-07-14 02:23:00,1.5136,1.5137,1.5136,1.51365,536600000.0
2009-07-14 02:24:00,1.51365,1.5137,1.5136,1.51365,541200000.0
2009-07-14 02:25:00,1.51365,1.5139,1.51365,1.5139,524999998.0
2009-07-14 02:26:00,1.5139,1.514,1.51365,1.5137,240800000.0
2009-07-14 02:27:00,1.5137,1.5137,1.5136,1.5137,201000001.0
2009-07-14 02:28:00,1.5137,1.5139,1.51365,1.5137,369200000.0
2009-07-14 02:29:00,1.5137,1.51375,1.5136,1.51365,163000000.0
2009-07-14 02:30:00,1.51365,1.51375,1.5136,1.51375,492200000.0
2009-07-14 02:31:00,1.51375,1.51375,1.51355,1.51365,457200000.0
2009-07-14 02:32:00,1.5136,1.51385,1.5136,1.51385,300200000.0
2009-07-14 02:33:00,1.51385,1.51395,1.51375,1.51375,67600000.0
2009-07-14 02:34:00,1.5138,1.51395,1.5138,1.51385,60600000.0
2009-07-14 02:35:00,1.51395,1.51415,1.5137,1.51375,380599999.0
2009-07-14 02:36:00,1.51385,1.5139,1.5138,1.5138,34200000.0
2009-07-14 02:37:00,1.5138,1.5138,1.51375,1.51375,170400000.0
2009-07-14 02:38:00,1.51375,1.51375,1.51355,1.5136,310000000.0
2009-07-14 02:39:00,1.51365,1.5137,1.51365,1.5137,145999996.0
2009-07-14 02:40:00,1.5138,1.5138,1.51355,1.51355,442600000.0
2009-07-14 02:41:00,1.51355,1.5136,1.51355,1.5136,173599999.0
2009-07-14 02:42:00,1.51365,1.51365,1.51365,1.51365,38400000.0
2009-07-14 02:43:00,1.51365,1.51385,1.5136,1.51375,428600000.0
2009-07-14 02:44:00,1.51375,1.5139,1.51365,1.5139,198800000.0
2009-07-14 02:45:00,1.5139,1.51395,1.5137,1.5137,305000000.0
2009-07-14 02:46:00,1.5137,1.5139,1.5136,1.5138,316400000.0
2009-07-14 02:47:00,1.51375,1.5138,1.5137,1.5137,128800000.0
2009-07-14 02:48:00,1.5137,1.51385,1.5137,1.51385,149000000.0
2009-07-14 02:49:00,1.51385,1.514,1.5138,1.5139,887599998.0
2009-07-14 02:50:00,1.5139,1.51395,1.5138,1.51385,588600001.0
2009-07-14 02:51:00,1.51385,1.51395,1.51375,1.51395,421600000.0
2009-07-14 02:52:00,1.514,1.514,1.5138,1.51385,278000000.0
2009-07-14 02:53:00,1.51385,1.514,1.51385,1.51385,563600000.0
2009-07-14 02:54:00,1.51385,1.514,1.5138,1.51385,649000001.0
2009-07-14 02:55:00,1.5139,1.5139,1.5136,1.5136,347000000.0
2009-07-14 02:56:00,1.51365,1.5137,1.51355,1.51355,208800000.0
2009-07-14 02:57:00,1.5136,1.5136,1.51355,1.51355,333200000.0
2009-07-14 02:58:00,1.51355,1.5136,1.51355,1.51355,162400000.0
2009-07-14 02:59:00,1.51355,1.5136,1.51355,1.51355,244000000.0
2009-07-14 03:00:00,1.51355,1.5136,1.51355,1.51355,341400000.0
2009-07-14 03:01:00,1.51355,1.5136,1.51355,1.51355,204600000.0
2009-07-14 03:02:00,1.51355,1.5136,1.5135,1.5135,243800000.0
2009-07-14 03:03:00,1.5135,1.51355,1.5135,1.51355,376200000.0
2009-07-14 03:04:00,1.5135,1.5136,1.5135,1.51355,569600000.0
2009-07-14 03:05:00,1.51355,1.51365,1.51345,1.51345,508600002.0
2009-07-14 03:06:00,1.5135,1.51375,1.5135,1.51365,214600000.0
2009-07-14 03:07:00,1.51365,1.51375,1.51365,1.51375,175600000.0
2009-07-14 03:08:00,1.51375,1.5138,1.5136,1.5138,605000002.0
2009-07-14 03:09:00,1.5138,1.5138,1.5137,1.5137,136200000.0
2009-07-14 03:10:00,1.51365,1.51385,1.51365,1.51385,172400002.0
2009-07-14 03:11:00,1.5138,1.51385,1.5137,1.5138,462200003.0
2009-07-14 03:12:00,1.5138,1.51385,1.51375,1.5138,209000001.0
2009-07-14 03:13:00,1.5138,1.5139,1.51365,1.51365,127000000.0
2009-07-14 03:14:00,1.51365,1.51385,1.51355,1.5137,489800000.0
2009-07-14 03:15:00,1.51375,1.51385,1.51375,1.5138,439000003.0
2009-07-14 03:16:00,1.51385,1.51385,1.5136,1.5137,247800001.0
2009-07-14 03:17:00,1.5137,1.51375,1.5137,1.5137,63799999.0
2009-07-14 03:18:00,1.5137,1.5138,1.5137,1.5138,66800000.0
2009-07-14 03:19:00,1.5138,1.5138,1.51365,1.5137,351199997.0
2009-07-14 03:20:00,1.5137,1.51375,1.5136,1.5136,306600000.0
2009-07-14 03:21:00,1.5136,1.5138,1.5136,1.5137,1146000002.0
2009-07-14 03:22:00,1.51375,1.5138,1.51365,1.51365,478400001.0
2009-07-14 03:23:00,1.5137,1.5138,1.5137,1.51375,493400001.0
2009-07-14 03:24:00,1.51375,1.5139,1.5137,1.51385,815599999.0
2009-07-14 03:25:00,1.5138,1.5139,1.51365,1.5137,785000007.0
2009-07-14 03:26:00,1.5137,1.51375,1.51365,1.51365,257600000.0
2009-07-14 03:27:00,1.51365,1.5138,1.51365,1.5138,110000000.0
2009-07-14 03:28:00,1.5138,1.51385,1.5137,1.51375,71000000.0
2009-07-14 03:29:00,1.51375,1.51375,1.51365,1.51365,286000000.0
2009-07-14 03:30:00,1.51365,1.5137,1.51365,1.51365,324200000.0
2009-07-14 03:31:00,1.5137,1.5137,1.5137,1.5137,44000000.0
2009-07-14 03:32:00,1.51375,1.51375,1.51375,1.51375,221600000.0
2009-07-14 03:33:00,1.51375,1.5139,1.51375,1.5138,232600000.0
2009-07-14 03:34:00,1.5138,1.51385,1.51365,1.51375,1030000005.0
2009-07-14 03:35:00,1.51375,1.51385,1.5137,1.51385,266399998.0
2009-07-14 03:36:00,1.51385,1.5139,1.5136,1.51365,409200004.0
2009-07-14 03:37:00,1.51365,1.5139,1.51365,1.51385,508600001.0
2009-07-14 03:38:00,1.5139,1.5139,1.51375,1.51385,263199999.0
2009-07-14 03:39:00,1.5138,1.51395,1.5138,1.5139,135400002.0
2009-07-14 03:40:00,1.5139,1.514,1.51385,1.51395,142000000.0
2009-07-14 03:41:00,1.514,1.5141,1.51385,1.51395,830399994.0
2009-07-14 03:42:00,1.514,1.514,1.5139,1.5139,62800000.0
2009-07-14 03:43:00,1.5139,1.514,1.5138,1.51385,782200004.0
2009-07-14 03:44:00,1.51395,1.514,1.51385,1.51385,1104799993.0
2009-07-14 03:45:00,1.51395,1.51395,1.51385,1.5139,629399996.0
2009-07-14 03:46:00,1.51395,1.514,1.51385,1.514,279800002.0
2009-07-14 03:47:00,1.514,1.51405,1.5138,1.514,810399989.0
2009-07-14 03:48:00,1.514,1.51405,1.5139,1.51405,558599998.0
2009-07-14 03:49:00,1.51405,1.51415,1.51395,1.514,387599999.0
2009-07-14 03:50:00,1.51405,1.5141,1.514,1.514,271800001.0
2009-07-14 03:51:00,1.514,1.514,1.514,1.514,98000000.0
2009-07-14 03:52:00,1.514,1.514,1.514,1.514,199200000.0
2009-07-14 03:53:00,1.514,1.51415,1.514,1.514,410200002.0
2009-07-14 03:54:00,1.514,1.51405,1.514,1.51405,313600011.0
2009-07-14 03:55:00,1.514,1.5141,1.514,1.51405,160800004.0
2009-07-14 03:56:00,1.514,1.51405,1.51395,1.514,130400000.0
2009-07-14 03:57:00,1.51395,1.5141,1.51395,1.5141,458600003.0
2009-07-14 03:58:00,1.51405,1.51415,1.514,1.514,651600003.0
2009-07-14 03:59:00,1.514,1.5141,1.5139,1.5139,544600006.0
2009-07-14 04:00:00,1.5139,1.5142,1.5139,1.514,331999995.0
2009-07-14 04:01:00,1.514,1.514,1.514,1.514,146000000.0
2009-07-14 04:02:00,1.514,1.51405,1.514,1.51405,139200000.0
2009-07-14 04:03:00,1.51405,1.5141,1.51405,1.51405,263000008.0
2009-07-14 04:04:00,1.51405,1.51415,1.51405,1.51415,163400003.0
2009-07-14 04:05:00,1.51415,1.51425,1.51415,1.51425,320000000.0
2009-07-14 04:06:00,1.51425,1.51435,1.51415,1.51415,151400000.0
2009-07-14 04:07:00,1.51415,1.51425,1.51415,1.5142,494800000.0
2009-07-14 04:08:00,1.5142,1.51425,1.51415,1.51425,229199999.0
2009-07-14 04:09:00,1.51435,1.51435,1.51405,1.51405,661800008.0
2009-07-14 04:10:00,1.5141,1.5141,1.51405,1.51405,821000028.0
2009-07-14 04:11:00,1.51405,1.5141,1.51405,1.51405,158400000.0
2009-07-14 04:12:00,1.514,1.51415,1.514,1.51405,225000001.0
2009-07-14 04:13:00,1.5141,1.5141,1.51405,1.5141,120000000.0
2009-07-14 04:14:00,1.5141,1.5141,1.51395,1.51405,302000001.0
2009-07-14 04:15:00,1.51405,1.51415,1.51405,1.51405,260000000.0
2009-07-14 04:16:00,1.51405,1.5141,1.51385,1.5139,775400000.0
2009-07-14 04:17:00,1.5139,1.51395,1.51385,1.51385,606800013.0
2009-07-14 04:18:00,1.51385,1.51385,1.5138,1.5138,290400007.0
2009-07-14 04:19:00,1.5138,1.51385,1.5137,1.51385,295200002.0
2009-07-14 04:20:00,1.51385,1.51385,1.51385,1.51385,66000000.0
2009-07-14 04:21:00,1.51385,1.51385,1.5138,1.51385,409600005.0
2009-07-14 04:22:00,1.5138,1.51405,1.5138,1.5139,464000002.0
2009-07-14 04:23:00,1.5139,1.51395,1.5139,1.51395,205800003.0
2009-07-14 04:24:00,1.51395,1.514,1.51395,1.51395,116199999.0
2009-07-14 04:25:00,1.5139,1.51395,1.5139,1.51395,358599995.0
2009-07-14 04:26:00,1.51395,1.51395,1.5138,1.5139,580400006.0
2009-07-14 04:27:00,1.51385,1.51395,1.5138,1.51395,642999999.0
2009-07-14 04:28:00,1.51395,1.51395,1.51395,1.51395,216999995.0
2009-07-14 04:29:00,1.514,1.51405,1.51395,1.51395,152599999.0
2009-07-14 04:30:00,1.51395,1.5141,1.5138,1.51395,494600001.0
2009-07-14 04:31:00,1.51395,1.51395,1.5138,1.51395,474600000.0
2009-07-14 04:32:00,1.5139,1.51395,1.51375,1.5139,391600002.0
2009-07-14 04:33:00,1.5139,1.514,1.51385,1.514,127400000.0
2009-07-14 04:34:00,1.514,1.51415,1.514,1.51405,255800000.0
2009-07-14 04:35:00,1.51405,1.51415,1.514,1.51405,229199999.0
2009-07-14 04:36:00,1.51405,1.51415,1.51405,1.51415,178400001.0
2009-07-14 04:37:00,1.51415,1.51415,1.51405,1.51405,158600001.0
2009-07-14 04:38:00,1.51405,1.51425,1.51405,1.51415,129400000.0
2009-07-14 04:39:00,1.5142,1.5142,1.51415,1.51415,173600002.0
2009-07-14 04:40:00,1.51415,1.51415,1.51415,1.51415,11000000.0
2009-07-14 04:41:00,1.51415,1.51415,1.51405,1.51415,36700000.0
2009-07-14 04:42:00,1.51415,1.51415,1.51415,1.51415,10000000.0
2009-07-14 04:43:00,1.51415,1.5142,1.5139,1.514,134200000.0
2009-07-14 04:44:00,1.514,1.5141,1.51395,1.5141,283600000.0
2009-07-14 04:45:00,1.51405,1.51405,1.51395,1.514,370799997.0
2009-07-14 04:46:00,1.514,1.5141,1.51395,1.51395,423600001.0
2009-07-14 04:47:00,1.51395,1.51395,1.5139,1.51395,372999997.0
2009-07-14 04:48:00,1.51395,1.514,1.51385,1.5139,220599998.0
2009-07-14 04:49:00,1.5139,1.51395,1.5138,1.51395,772799999.0
2009-07-14 04:50:00,1.51395,1.51395,1.51375,1.5138,362199999.0
2009-07-14 04:51:00,1.5138,1.51385,1.5138,1.5138,308800000.0
2009-07-14 04:52:00,1.5138,1.5139,1.5138,1.51385,250799998.0
2009-07-14 04:53:00,1.51385,1.5139,1.5138,1.5138,212600000.0
2009-07-14 04:54:00,1.5138,1.51385,1.5138,1.5138,132600000.0
2009-07-14 04:55:00,1.5138,1.51385,1.5138,1.51385,42000000.0
2009-07-14 04:56:00,1.5138,1.5139,1.5138,1.5139,290600003.0
2009-07-14 04:57:00,1.5139,1.51395,1.51385,1.5139,88400000.0
2009-07-14 04:58:00,1.51395,1.514,1.51385,1.51395,284400003.0
2009-07-14 04:59:00,1.51395,1.51395,1.5139,1.5139,353400001.0
2009-07-14 05:00:00,1.51395,1.51395,1.51385,1.51395,188199999.0
2009-07-14 05:01:00,1.51395,1.51405,1.5138,1.5138,346399999.0
2009-07-14 05:02:00,1.5138,1.51385,1.51375,1.51375,272799999.0
2009-07-14 05:03:00,1.51385,1.51395,1.5138,1.5138,244400000.0
2009-07-14 05:04:00,1.5138,1.514,1.5138,1.51385,284000001.0
2009-07-14 05:05:00,1.51385,1.5139,1.51385,1.5139,64800000.0
2009-07-14 05:06:00,1.51385,1.51385,1.51375,1.5138,251000000.0
2009-07-14 05:07:00,1.5138,1.5138,1.5138,1.5138,58400000.0
2009-07-14 05:08:00,1.51385,1.51385,1.51375,1.51385,462600005.0
2009-07-14 05:09:00,1.51385,1.5139,1.5138,1.5138,328000000.0
2009-07-14 05:10:00,1.51385,1.5139,1.5138,1.5139,286200000.0
2009-07-14 05:11:00,1.5139,1.51395,1.51385,1.51395,224000000.0
2009-07-14 05:12:00,1.51395,1.514,1.51385,1.514,155200000.0
2009-07-14 05:13:00,1.514,1.51405,1.5139,1.5139,322400000.0
2009-07-14 05:14:00,1.5139,1.514,1.5139,1.514,410600000.0
2009-07-14 05:15:00,1.514,1.51415,1.5139,1.514,689400000.0
2009-07-14 05:16:00,1.514,1.51445,1.514,1.51435,1017599999.0
2009-07-14 05:17:00,1.51435,1.5147,1.51435,1.51455,715000002.0
2009-07-14 05:18:00,1.51455,1.5147,1.51455,1.5147,338599998.0
2009-07-14 05:19:00,1.51465,1.51465,1.5145,1.51465,596999997.0
2009-07-14 05:20:00,1.5146,1.5147,1.5146,1.51465,495800006.0
2009-07-14 05:21:00,1.5146,1.5147,1.5146,1.5147,345800006.0
2009-07-14 05:22:00,1.5147,1.5147,1.5145,1.5145,443599997.0
2009-07-14 05:23:00,1.5145,1.5145,1.51445,1.51445,208199999.0
2009-07-14 05:24:00,1.51445,1.51465,1.51445,1.5146,577600001.0
2009-07-14 05:25:00,1.5146,1.51465,1.51445,1.51465,461600000.0
2009-07-14 05:26:00,1.51465,1.51465,1.51465,1.51465,170400000.0
2009-07-14 05:27:00,1.51465,1.5149,1.51465,1.5149,133200000.0
2009-07-14 05:28:00,1.5148,1.51485,1.51475,1.51475,68400000.0
2009-07-14 05:29:00,1.51475,1.51485,1.51475,1.51485,165799999.0
2009-07-14 05:30:00,1.5148,1.5151,1.5148,1.5149,736200004.0
2009-07-14 05:31:00,1.5149,1.5153,1.5149,1.51525,371000002.0
2009-07-14 05:32:00,1.51525,1.51525,1.51515,1.51515,459199999.0
2009-07-14 05:33:00,1.5152,1.5152,1.51515,1.5152,208000000.0
2009-07-14 05:34:00,1.5152,1.51535,1.5151,1.51535,407399999.0
2009-07-14 05:35:00,1.51525,1.5153,1.5152,1.5153,120400001.0
2009-07-14 05:36:00,1.51522,1.51526,1.51522,1.51525,43200000.0
2009-07-14 05:37:00,1.51545,1.51545,1.5153,1.51535,93400000.0
2009-07-14 05:38:00,1.5153,1.51535,1.51525,1.51525,111200000.0
2009-07-14 05:39:00,1.5153,1.5153,1.5152,1.5152,67200000.0
2009-07-14 05:40:00,1.51515,1.51515,1.51515,1.51515,27200000.0
2009-07-14 05:41:00,1.51515,1.51515,1.51515,1.51515,219200000.0
2009-07-14 05:42:00,1.51455,1.51495,1.51455,1.51483,143400000.0
2009-07-14 05:43:00,1.51496,1.51503,1.51479,1.51479,199700000.0
2009-07-14 05:44:00,1.51515,1.51515,1.5151,1.5151,11200000.0
2009-07-14 05:45:00,1.51505,1.5151,1.51495,1.51495,331800000.0
2009-07-14 05:46:00,1.5149,1.5149,1.5148,1.5148,142600000.0
2009-07-14 05:47:00,1.5148,1.51485,1.51475,1.51475,587599998.0
2009-07-14 05:48:00,1.51475,1.5148,1.51475,1.51475,175199999.0
2009-07-14 05:49:00,1.51475,1.5148,1.51475,1.5148,240399999.0
2009-07-14 05:50:00,1.5148,1.5148,1.5148,1.5148,52800000.0
2009-07-14 05:51:00,1.5148,1.51495,1.51475,1.51475,256599997.0
2009-07-14 05:52:00,1.51475,1.5149,1.51475,1.5149,712800000.0
2009-07-14 05:53:00,1.5148,1.5149,1.51475,1.51485,302600000.0
2009-07-14 05:54:00,1.51485,1.51505,1.5148,1.5148,598000000.0
2009-07-14 05:55:00,1.5148,1.51495,1.5148,1.5149,289000000.0
2009-07-14 05:56:00,1.51485,1.5151,1.51485,1.51495,421200000.0
2009-07-14 05:57:00,1.51495,1.51495,1.51495,1.51495,8000000.0
2009-07-14 05:58:00,1.5149,1.51495,1.5149,1.51495,240000000.0
2009-07-14 05:59:00,1.51485,1.51495,1.5148,1.51485,215600000.0
2009-07-14 06:00:00,1.51485,1.51495,1.51485,1.51485,409600000.0
2009-07-14 06:01:00,1.51485,1.5149,1.5147,1.5147,560000001.0
2009-07-14 06:02:00,1.5147,1.51495,1.51465,1.5147,546800000.0
2009-07-14 06:03:00,1.51475,1.51485,1.51475,1.51475,184000000.0
2009-07-14 06:04:00,1.51475,1.51495,1.51475,1.51495,246800000.0
2009-07-14 06:05:00,1.51495,1.51495,1.51475,1.51485,405400000.0
2009-07-14 06:06:00,1.5148,1.51485,1.5148,1.5148,165200005.0
2009-07-14 06:07:00,1.5148,1.5148,1.5148,1.5148,136400003.0
2009-07-14 06:08:00,1.51485,1.51485,1.51475,1.51475,252800006.0
2009-07-14 06:09:00,1.51475,1.51485,1.51475,1.51475,450400001.0
2009-07-14 06:10:00,1.51475,1.51475,1.51475,1.51475,340400010.0
2009-07-14 06:11:00,1.51485,1.51495,1.51485,1.5149,132400000.0
2009-07-14 06:12:00,1.5149,1.51495,1.5148,1.51485,261000000.0
2009-07-14 06:13:00,1.51485,1.51515,1.51485,1.515,450599998.0
2009-07-14 06:14:00,1.5149,1.51495,1.5148,1.51485,429400001.0
2009-07-14 06:15:00,1.51485,1.51485,1.5148,1.5148,223199998.0
2009-07-14 06:16:00,1.5148,1.51485,1.5147,1.5147,598200000.0
2009-07-14 06:17:00,1.5147,1.51475,1.5147,1.5147,372800000.0
2009-07-14 06:18:00,1.5147,1.51475,1.5147,1.51475,56000000.0
2009-07-14 06:19:00,1.51475,1.51475,1.51475,1.51475,539200000.0
2009-07-14 06:20:00,1.5147,1.5148,1.5147,1.51475,683600002.0
2009-07-14 06:21:00,1.5147,1.5148,1.5147,1.5148,435600000.0
2009-07-14 06:22:00,1.51475,1.51485,1.51475,1.51475,411999998.0
2009-07-14 06:23:00,1.5148,1.51485,1.51475,1.5148,570400000.0
2009-07-14 06:24:00,1.5148,1.5148,1.51475,1.5148,164000000.0
2009-07-14 06:25:00,1.5148,1.51485,1.51475,1.5148,477400000.0
2009-07-14 06:26:00,1.5148,1.5149,1.5148,1.51485,326000000.0
2009-07-14 06:27:00,1.51485,1.5149,1.51475,1.51475,969000001.0
2009-07-14 06:28:00,1.51475,1.5149,1.51475,1.51485,566600001.0
2009-07-14 06:29:00,1.51485,1.5149,1.51475,1.5148,405600000.0
2009-07-14 06:30:00,1.51485,1.51495,1.5148,1.51495,421400000.0
2009-07-14 06:31:00,1.51495,1.51495,1.5148,1.5148,320000000.0
2009-07-14 06:32:00,1.5148,1.51485,1.51475,1.5148,478000001.0
2009-07-14 06:33:00,1.5148,1.51485,1.51475,1.5148,396800001.0
2009-07-14 06:34:00,1.5148,1.5148,1.51465,1.5148,183800001.0
2009-07-14 06:35:00,1.5148,1.51485,1.5148,1.5148,99200000.0
2009-07-14 06:36:00,1.5148,1.5148,1.5148,1.5148,28800000.0
2009-07-14 06:37:00,1.5148,1.5149,1.51475,1.51475,203800000.0
2009-07-14 06:38:00,1.51475,1.51485,1.51475,1.51485,264400000.0
2009-07-14 06:39:00,1.51485,1.5149,1.5148,1.51485,225599999.0
2009-07-14 06:40:00,1.51485,1.51485,1.51475,1.51475,214400000.0
2009-07-14 06:41:00,1.51475,1.51475,1.51465,1.51465,179600000.0
2009-07-14 06:42:00,1.51475,1.51485,1.51475,1.51485,137600000.0
2009-07-14 06:43:00,1.51485,1.51485,1.51485,1.51485,96000000.0
2009-07-14 06:44:00,1.51485,1.51495,1.51485,1.51485,144000000.0
2009-07-14 06:45:00,1.51485,1.5149,1.51475,1.51485,604799999.0
2009-07-14 06:46:00,1.51485,1.51495,1.51485,1.51485,253200000.0
2009-07-14 06:47:00,1.51485,1.5149,1.51485,1.5149,107200000.0
2009-07-14 06:48:00,1.51495,1.51495,1.51495,1.51495,112000000.0
2009-07-14 06:49:00,1.51495,1.5151,1.51495,1.51495,208600000.0
2009-07-14 06:50:00,1.51495,1.51495,1.51485,1.5149,110800000.0
2009-07-14 06:51:00,1.5149,1.515,1.51485,1.5149,131200000.0
2009-07-14 06:52:00,1.51485,1.51485,1.51475,1.51485,153600000.0
2009-07-14 06:53:00,1.51485,1.515,1.5148,1.51485,68800000.0
2009-07-14 06:54:00,1.51485,1.515,1.5148,1.515,43800000.0
2009-07-14 06:55:00,1.515,1.515,1.515,1.515,46800000.0
2009-07-14 06:56:00,1.515,1.515,1.515,1.515,6000000.0
2009-07-14 06:57:00,1.515,1.515,1.515,1.515,4800000.0
2009-07-14 06:58:00,1.515,1.515,1.515,1.515,57600000.0
2009-07-14 06:59:00,1.515,1.515,1.515,1.515,7200000.0
2009-07-14 07:00:00,1.515,1.515,1.515,1.515,20400000.0
2009-07-14 07:01:00,1.515,1.515,1.515,1.515,58800000.0
2009-07-14 07:02:00,1.515,1.515,1.515,1.515,28800000.0
2009-07-14 07:03:00,1.515,1.515,1.515,1.515,8400000.0
2009-07-14 07:04:00,1.515,1.515,1.515,1.515,28800000.0
2009-07-14 07:05:00,1.515,1.515,1.5149,1.515,31000000.0
2009-07-14 07:06:00,1.51485,1.5149,1.51485,1.5149,352400000.0
2009-07-14 07:07:00,1.51485,1.51495,1.51485,1.5149,215400000.0
2009-07-14 07:08:00,1.5149,1.51495,1.51485,1.51485,195200000.0
2009-07-14 07:09:00,1.51485,1.51495,1.51485,1.5149,313599996.0
2009-07-14 07:10:00,1.51495,1.5152,1.51495,1.5152,326400000.0
2009-07-14 07:11:00,1.51515,1.5153,1.515,1.51525,314199999.0
2009-07-14 07:12:00,1.5152,1.5152,1.51495,1.5151,203400001.0
2009-07-14 07:13:00,1.515,1.51505,1.515,1.51505,100800000.0
2009-07-14 07:14:00,1.51505,1.5151,1.5149,1.51495,345600000.0
2009-07-14 07:15:00,1.5149,1.51495,1.5149,1.5149,222400000.0
2009-07-14 07:16:00,1.515,1.5151,1.51495,1.51505,223600000.0
2009-07-14 07:17:00,1.51505,1.5151,1.515,1.5151,224000000.0
2009-07-14 07:18:00,1.5151,1.51525,1.51505,1.51515,345600000.0
2009-07-14 07:19:00,1.51515,1.5152,1.51515,1.5152,190400000.0
2009-07-14 07:20:00,1.51525,1.51535,1.51525,1.51525,222400000.0
2009-07-14 07:21:00,1.5153,1.51545,1.51525,1.51535,758999998.0
2009-07-14 07:22:00,1.51535,1.51555,1.51535,1.5155,504400006.0
2009-07-14 07:23:00,1.5155,1.5156,1.5155,1.5155,377600000.0
2009-07-14 07:24:00,1.5155,1.5156,1.5155,1.5155,83200000.0
2009-07-14 07:25:00,1.51555,1.51555,1.5155,1.5155,272000000.0
2009-07-14 07:26:00,1.5155,1.5155,1.5155,1.5155,188800000.0
2009-07-14 07:27:00,1.5155,1.51555,1.51545,1.51545,302400001.0
2009-07-14 07:28:00,1.51545,1.5155,1.51545,1.51545,246400000.0
2009-07-14 07:29:00,1.51545,1.5156,1.51545,1.5155,241600000.0
2009-07-14 07:30:00,1.5155,1.51555,1.51545,1.51545,99199999.0
2009-07-14 07:31:00,1.51545,1.51565,1.5154,1.5154,390999998.0
2009-07-14 07:32:00,1.5154,1.51555,1.5154,1.5154,1299999995.0
2009-07-14 07:33:00,1.5154,1.5155,1.5153,1.5153,368600000.0
2009-07-14 07:34:00,1.5153,1.5154,1.5153,1.5153,134400000.0
2009-07-14 07:35:00,1.5153,1.51535,1.51525,1.51525,251200000.0
2009-07-14 07:36:00,1.51525,1.51525,1.51525,1.51525,134400000.0
2009-07-14 07:37:00,1.51525,1.5153,1.51515,1.51525,97600000.0
2009-07-14 07:38:00,1.5152,1.5153,1.51515,1.51525,154600000.0
2009-07-14 07:39:00,1.51525,1.51525,1.51525,1.51525,75200000.0
2009-07-14 07:40:00,1.51525,1.51525,1.51515,1.51525,115200000.0
2009-07-14 07:41:00,1.51525,1.51525,1.51525,1.51525,14400000.0
2009-07-14 07:42:00,1.5152,1.51525,1.5152,1.5152,110400000.0
2009-07-14 07:43:00,1.5152,1.51525,1.515,1.51515,97600000.0
2009-07-14 07:44:00,1.51515,1.51515,1.51495,1.515,364199999.0
2009-07-14 07:45:00,1.515,1.51505,1.5148,1.5148,245600000.0
2009-07-14 07:46:00,1.51485,1.51495,1.5148,1.51485,282200001.0
2009-07-14 07:47:00,1.51485,1.51485,1.5148,1.5148,73600000.0
2009-07-14 07:48:00,1.5148,1.51485,1.5148,1.51485,129600000.0
2009-07-14 07:49:00,1.51485,1.51485,1.5148,1.51485,213200000.0
2009-07-14 07:50:00,1.51485,1.51505,1.51485,1.51495,628600001.0
2009-07-14 07:51:00,1.51495,1.51495,1.51495,1.51495,6400000.0
2009-07-14 07:52:00,1.51495,1.515,1.51495,1.51495,156400001.0
2009-07-14 07:53:00,1.51495,1.51505,1.51495,1.51505,228600000.0
2009-07-14 07:54:00,1.51505,1.51515,1.51505,1.51505,65600000.0
2009-07-14 07:55:00,1.51505,1.51505,1.51505,1.51505,131200000.0
2009-07-14 07:56:00,1.51505,1.5152,1.51495,1.5151,350200002.0
2009-07-14 07:57:00,1.51505,1.51545,1.515,1.5153,812300004.0
2009-07-14 07:58:00,1.5155,1.51555,1.5153,1.5154,1140200001.0
2009-07-14 07:59:00,1.5154,1.51565,1.5154,1.51545,515800008.0
2009-07-14 08:00:00,1.51545,1.5155,1.51545,1.5155,259200003.0
2009-07-14 08:01:00,1.5155,1.5157,1.5155,1.51565,453600001.0
2009-07-14 08:02:00,1.51565,1.51565,1.51555,1.51555,188000002.0
2009-07-14 08:03:00,1.5156,1.51575,1.5155,1.5157,373399998.0
2009-07-14 08:04:00,1.5157,1.5157,1.5156,1.5156,145400003.0
2009-07-14 08:05:00,1.5156,1.51575,1.51545,1.51565,427800000.0
2009-07-14 08:06:00,1.51565,1.51575,1.51555,1.5156,346000000.0
2009-07-14 08:07:00,1.51555,1.51565,1.51555,1.51565,398400000.0
2009-07-14 08:08:00,1.5156,1.51565,1.5154,1.51555,425400000.0
2009-07-14 08:09:00,1.5156,1.5156,1.5153,1.5153,318800001.0
2009-07-14 08:10:00,1.5153,1.51535,1.5153,1.5153,429600007.0
2009-07-14 08:11:00,1.5153,1.5154,1.51525,1.51525,555000007.0
2009-07-14 08:12:00,1.5153,1.51555,1.51525,1.5155,606400000.0
2009-07-14 08:13:00,1.51545,1.5156,1.5154,1.51555,234200000.0
2009-07-14 08:14:00,1.51565,1.5157,1.51545,1.5156,814400004.0
2009-07-14 08:15:00,1.5156,1.5158,1.51555,1.5156,1052000000.0
2009-07-14 08:16:00,1.5156,1.5157,1.5155,1.51565,585400000.0
2009-07-14 08:17:00,1.51565,1.51575,1.51545,1.5156,718400000.0
2009-07-14 08:18:00,1.5156,1.5157,1.51555,1.51565,757199999.0
2009-07-14 08:19:00,1.51565,1.51565,1.51525,1.51555,692800001.0
2009-07-14 08:20:00,1.51555,1.5157,1.5155,1.51565,927200001.0
2009-07-14 08:21:00,1.5157,1.5158,1.51565,1.51575,938600001.0
2009-07-14 08:22:00,1.5157,1.51575,1.5156,1.51565,280000000.0
2009-07-14 08:23:00,1.51565,1.51575,1.5156,1.51575,431600000.0
2009-07-14 08:24:00,1.51565,1.51575,1.5156,1.5157,328000000.0
2009-07-14 08:25:00,1.5157,1.5158,1.51565,1.51575,398000000.0
2009-07-14 08:26:00,1.51575,1.51585,1.51575,1.51575,238400002.0
2009-07-14 08:27:00,1.51575,1.51585,1.51575,1.51575,164600000.0
2009-07-14 08:28:00,1.51575,1.5158,1.5157,1.51575,167200000.0
2009-07-14 08:29:00,1.5158,1.5158,1.5157,1.51575,129600000.0
2009-07-14 08:30:00,1.51575,1.51595,1.5157,1.5158,560600001.0
2009-07-14 08:31:00,1.51575,1.51585,1.5155,1.5156,524800000.0
2009-07-14 08:32:00,1.5156,1.5158,1.5156,1.5157,510800001.0
2009-07-14 08:33:00,1.51575,1.5159,1.5157,1.51575,406000000.0
2009-07-14 08:34:00,1.5157,1.51585,1.5157,1.5157,744600000.0
2009-07-14 08:35:00,1.5157,1.51575,1.5155,1.5156,630000000.0
2009-07-14 08:36:00,1.51555,1.51575,1.51555,1.5157,343600000.0
2009-07-14 08:37:00,1.5157,1.51575,1.5155,1.5155,649399998.0
2009-07-14 08:38:00,1.5155,1.51555,1.5152,1.51545,706799999.0
2009-07-14 08:39:00,1.5155,1.5155,1.5152,1.5155,286200000.0
2009-07-14 08:40:00,1.5155,1.5155,1.51525,1.5154,334600000.0
2009-07-14 08:41:00,1.5154,1.51555,1.5152,1.51555,565600001.0
2009-07-14 08:42:00,1.51555,1.51555,1.5153,1.51545,589000000.0
2009-07-14 08:43:00,1.51545,1.5155,1.5153,1.51545,687600000.0
2009-07-14 08:44:00,1.51545,1.51545,1.5153,1.51535,778400000.0
2009-07-14 08:45:00,1.51535,1.5154,1.51525,1.5153,611400000.0
2009-07-14 08:46:00,1.5153,1.51535,1.51525,1.5153,791600003.0
2009-07-14 08:47:00,1.51535,1.51535,1.5152,1.5153,459400000.0
2009-07-14 08:48:00,1.5153,1.51535,1.51525,1.5153,161600000.0
2009-07-14 08:49:00,1.51535,1.51535,1.5152,1.5152,312000000.0
2009-07-14 08:50:00,1.5152,1.51525,1.51515,1.51525,697200000.0
2009-07-14 08:51:00,1.51525,1.51535,1.5152,1.51535,829000001.0
2009-07-14 08:52:00,1.51535,1.5154,1.51515,1.5152,890200000.0
2009-07-14 08:53:00,1.5152,1.51525,1.51505,1.5152,511999997.0
2009-07-14 08:54:00,1.5152,1.5152,1.5151,1.5152,243000000.0
2009-07-14 08:55:00,1.5152,1.51535,1.51515,1.51535,277200000.0
2009-07-14 08:56:00,1.51525,1.51535,1.5151,1.5152,774600002.0
2009-07-14 08:57:00,1.5152,1.5153,1.5152,1.5152,502400000.0
2009-07-14 08:58:00,1.5152,1.5152,1.5151,1.51515,624799999.0
2009-07-14 08:59:00,1.5151,1.5153,1.515,1.515,690799999.0
2009-07-14 09:00:00,1.515,1.51505,1.5148,1.51485,884400000.0
2009-07-14 09:01:00,1.51485,1.5149,1.5147,1.5148,577000001.0
2009-07-14 09:02:00,1.5148,1.51505,1.51465,1.51505,600400000.0
2009-07-14 09:03:00,1.5151,1.51515,1.51495,1.515,768600000.0
2009-07-14 09:04:00,1.5151,1.5151,1.5147,1.5149,1042400000.0
2009-07-14 09:05:00,1.5149,1.5151,1.5148,1.515,669000002.0
2009-07-14 09:06:00,1.51505,1.5151,1.5148,1.51485,650000000.0
2009-07-14 09:07:00,1.51475,1.5151,1.51465,1.51475,701600000.0
2009-07-14 09:08:00,1.51465,1.515,1.5146,1.5149,679600000.0
2009-07-14 09:09:00,1.5149,1.51515,1.5149,1.5151,653000001.0
2009-07-14 09:10:00,1.51505,1.5151,1.51485,1.51485,409400000.0
2009-07-14 09:11:00,1.51485,1.51485,1.5146,1.5147,302000000.0
2009-07-14 09:12:00,1.5147,1.5148,1.51465,1.5148,291800000.0
2009-07-14 09:13:00,1.5148,1.51495,1.51455,1.51475,738400000.0
2009-07-14 09:14:00,1.51475,1.51485,1.5146,1.51465,422900000.0
2009-07-14 09:15:00,1.51465,1.51475,1.5146,1.51475,338600000.0
2009-07-14 09:16:00,1.51475,1.5149,1.51475,1.5148,348200000.0
2009-07-14 09:17:00,1.5149,1.515,1.51485,1.5149,460600001.0
2009-07-14 09:18:00,1.51485,1.51495,1.5148,1.51485,538000000.0
2009-07-14 09:19:00,1.51485,1.5149,1.51475,1.51485,658600000.0
2009-07-14 09:20:00,1.51485,1.51495,1.51475,1.5148,763800000.0
2009-07-14 09:21:00,1.5148,1.51485,1.5146,1.5147,359400000.0
2009-07-14 09:22:00,1.5147,1.5147,1.5144,1.5146,395400000.0
2009-07-14 09:23:00,1.5146,1.5147,1.51455,1.51465,112400000.0
2009-07-14 09:24:00,1.5146,1.5147,1.51455,1.51465,109800000.0
2009-07-14 09:25:00,1.51465,1.5147,1.51455,1.5146,138199999.0
2009-07-14 09:26:00,1.5146,1.51475,1.5146,1.5147,145200000.0
2009-07-14 09:27:00,1.5147,1.5147,1.51455,1.51465,666600002.0
2009-07-14 09:28:00,1.51465,1.5147,1.5146,1.51465,811400005.0
2009-07-14 09:29:00,1.51465,1.5147,1.5146,1.51465,595400008.0
2009-07-14 09:30:00,1.5146,1.5147,1.5146,1.5147,636800007.0
2009-07-14 09:31:00,1.5147,1.5148,1.51465,1.5147,1046400001.0
2009-07-14 09:32:00,1.5147,1.51475,1.5146,1.51475,682400000.0
2009-07-14 09:33:00,1.51475,1.5148,1.51465,1.51475,237200000.0
2009-07-14 09:34:00,1.51475,1.51495,1.51475,1.51485,580200000.0
2009-07-14 09:35:00,1.51485,1.5149,1.5148,1.51485,485399999.0
2009-07-14 09:36:00,1.5149,1.51495,1.5148,1.51495,588600000.0
2009-07-14 09:37:00,1.51495,1.51515,1.51495,1.5151,500400000.0
2009-07-14 09:38:00,1.5151,1.5153,1.5151,1.5152,347600000.0
2009-07-14 09:39:00,1.5152,1.51535,1.5152,1.5152,710800001.0
2009-07-14 09:40:00,1.5152,1.51535,1.5152,1.51525,952800009.0
2009-07-14 09:41:00,1.51525,1.51535,1.515,1.515,940800004.0
2009-07-14 09:42:00,1.51505,1.5153,1.51505,1.51525,817400000.0
2009-07-14 09:43:00,1.5152,1.51535,1.5151,1.51525,1030000001.0
2009-07-14 09:44:00,1.51525,1.51535,1.5151,1.5152,722200000.0
2009-07-14 09:45:00,1.5152,1.5153,1.5152,1.5152,966600001.0
2009-07-14 09:46:00,1.51525,1.5153,1.51505,1.51505,702399999.0
2009-07-14 09:47:00,1.51505,1.51525,1.51505,1.5152,485400000.0
2009-07-14 09:48:00,1.5152,1.5153,1.51515,1.51515,393600000.0
2009-07-14 09:49:00,1.51515,1.51515,1.5151,1.5151,412800000.0
2009-07-14 09:50:00,1.5151,1.5152,1.51505,1.5151,381400000.0
2009-07-14 09:51:00,1.5151,1.51535,1.515,1.5153,1035400003.0
2009-07-14 09:52:00,1.51535,1.51565,1.5153,1.5155,1043200005.0
2009-07-14 09:53:00,1.51545,1.5155,1.51535,1.5154,684999999.0
2009-07-14 09:54:00,1.51535,1.5154,1.5153,1.5153,849400000.0
2009-07-14 09:55:00,1.5153,1.5153,1.51525,1.5153,311200000.0
2009-07-14 09:56:00,1.5153,1.5153,1.51525,1.5153,193600000.0
2009-07-14 09:57:00,1.5153,1.51535,1.5153,1.5153,99200000.0
2009-07-14 09:58:00,1.51535,1.5154,1.51525,1.5153,613400002.0
2009-07-14 09:59:00,1.5153,1.5156,1.5153,1.5155,1036400001.0
2009-07-14 10:00:00,1.51555,1.51555,1.51545,1.51555,1163599998.0
2009-07-14 10:01:00,1.51555,1.51555,1.5155,1.51555,1005600000.0
2009-07-14 10:02:00,1.51555,1.51565,1.5155,1.5155,897200000.0
2009-07-14 10:03:00,1.5155,1.5156,1.5155,1.5156,328000000.0
2009-07-14 10:04:00,1.5156,1.5157,1.5156,1.5157,335000000.0
2009-07-14 10:05:00,1.5157,1.51575,1.51565,1.5157,830799999.0
2009-07-14 10:06:00,1.5157,1.51575,1.5156,1.5157,801000001.0
2009-07-14 10:07:00,1.5157,1.51575,1.51555,1.51575,443000001.0
2009-07-14 10:08:00,1.51575,1.51575,1.5157,1.5157,253800000.0
2009-07-14 10:09:00,1.5157,1.51575,1.51565,1.5157,503599999.0
2009-07-14 10:10:00,1.5157,1.51605,1.5157,1.51595,816400003.0
2009-07-14 10:11:00,1.51595,1.51595,1.51585,1.51585,742600002.0
2009-07-14 10:12:00,1.51585,1.516,1.51585,1.51595,885200000.0
2009-07-14 10:13:00,1.51595,1.51595,1.51585,1.51595,1142999998.0
2009-07-14 10:14:00,1.51595,1.51605,1.51595,1.51605,1018600005.0
2009-07-14 10:15:00,1.51605,1.51615,1.5159,1.516,765000002.0
2009-07-14 10:16:00,1.516,1.51605,1.51595,1.51595,545400002.0
2009-07-14 10:17:00,1.51595,1.5161,1.51595,1.516,803600000.0
2009-07-14 10:18:00,1.516,1.51635,1.51555,1.5157,976799998.0
2009-07-14 10:19:00,1.5157,1.51585,1.51525,1.51585,963000001.0
2009-07-14 10:20:00,1.51585,1.51605,1.5156,1.51585,789000001.0
2009-07-14 10:21:00,1.5158,1.5159,1.51565,1.51585,989799997.0
2009-07-14 10:22:00,1.51585,1.5159,1.5157,1.51585,555800000.0
2009-07-14 10:23:00,1.51585,1.51625,1.5157,1.5162,804400001.0
2009-07-14 10:24:00,1.51615,1.5162,1.5156,1.516,834800000.0
2009-07-14 10:25:00,1.516,1.51635,1.516,1.51625,859800001.0
2009-07-14 10:26:00,1.51625,1.51635,1.51605,1.51625,703200001.0
2009-07-14 10:27:00,1.51625,1.5163,1.51595,1.51605,1003400002.0
2009-07-14 10:28:00,1.516,1.5162,1.51585,1.51585,472800000.0
2009-07-14 10:29:00,1.51585,1.51585,1.5157,1.5158,517600000.0
2009-07-14 10:30:00,1.5158,1.516,1.51555,1.51565,845200001.0
2009-07-14 10:31:00,1.51575,1.51585,1.5156,1.5156,969200003.0
2009-07-14 10:32:00,1.51555,1.51565,1.51515,1.51535,1089199996.0
2009-07-14 10:33:00,1.51535,1.51545,1.51525,1.5154,842000003.0
2009-07-14 10:34:00,1.51545,1.51545,1.5153,1.51535,815000014.0
2009-07-14 10:35:00,1.51535,1.51545,1.5153,1.5154,930600002.0
2009-07-14 10:36:00,1.5154,1.5156,1.5154,1.5155,742200003.0
2009-07-14 10:37:00,1.5155,1.51575,1.5155,1.51565,619000000.0
2009-07-14 10:38:00,1.5156,1.5158,1.51545,1.51565,834599999.0
2009-07-14 10:39:00,1.5157,1.51575,1.51555,1.51565,1015400006.0
2009-07-14 10:40:00,1.51575,1.51575,1.5154,1.5156,1047400002.0
2009-07-14 10:41:00,1.5156,1.5156,1.5153,1.51555,966000000.0
2009-07-14 10:42:00,1.51555,1.5157,1.51535,1.5156,796200003.0
2009-07-14 10:43:00,1.5157,1.5157,1.51555,1.5156,813200000.0
2009-07-14 10:44:00,1.51555,1.51555,1.5154,1.51555,684200008.0
2009-07-14 10:45:00,1.51555,1.51565,1.5155,1.5155,269199999.0
2009-07-14 10:46:00,1.51555,1.5156,1.5155,1.51555,381800001.0
2009-07-14 10:47:00,1.5156,1.5157,1.5155,1.5156,969200003.0
2009-07-14 10:48:00,1.51565,1.51565,1.5154,1.51555,603400003.0
2009-07-14 10:49:00,1.51555,1.5156,1.51545,1.51555,452200006.0
2009-07-14 10:50:00,1.51555,1.5156,1.5154,1.5156,545400001.0
2009-07-14 10:51:00,1.5156,1.5156,1.5154,1.5156,563400000.0
2009-07-14 10:52:00,1.5156,1.5156,1.5154,1.5155,825800000.0
2009-07-14 10:53:00,1.5155,1.51555,1.5154,1.5154,542800000.0
2009-07-14 10:54:00,1.5154,1.5155,1.5154,1.51545,347600000.0
2009-07-14 10:55:00,1.5155,1.5155,1.5154,1.5154,265600000.0
2009-07-14 10:56:00,1.5154,1.51555,1.51535,1.51555,227200001.0
2009-07-14 10:57:00,1.51555,1.51565,1.5154,1.5156,435599999.0
2009-07-14 10:58:00,1.5156,1.51575,1.5155,1.51575,630600000.0
2009-07-14 10:59:00,1.5157,1.5157,1.51545,1.5155,210800000.0
2009-07-14 11:00:00,1.5155,1.5155,1.51475,1.51475,907999997.0
2009-07-14 11:01:00,1.5149,1.51555,1.51475,1.5153,763600002.0
2009-07-14 11:02:00,1.51535,1.5157,1.5152,1.5157,803200003.0
2009-07-14 11:03:00,1.51575,1.51575,1.5154,1.51555,1020800004.0
2009-07-14 11:04:00,1.5155,1.51555,1.5154,1.51545,940400004.0
2009-07-14 11:05:00,1.5155,1.51555,1.5154,1.51555,767000000.0
2009-07-14 11:06:00,1.51555,1.5158,1.51555,1.51575,997600000.0
2009-07-14 11:07:00,1.5158,1.51615,1.5157,1.516,1079200002.0
2009-07-14 11:08:00,1.516,1.51605,1.51585,1.51595,953199999.0
2009-07-14 11:09:00,1.516,1.516,1.5158,1.51585,813600000.0
2009-07-14 11:10:00,1.51585,1.51585,1.5157,1.5158,270400001.0
2009-07-14 11:11:00,1.5158,1.51585,1.51575,1.51575,192400001.0
2009-07-14 11:12:00,1.51575,1.51585,1.51555,1.51565,631199997.0
2009-07-14 11:13:00,1.51565,1.51575,1.51555,1.51565,504200000.0
2009-07-14 11:14:00,1.51565,1.51575,1.51555,1.5157,616799999.0
2009-07-14 11:15:00,1.5157,1.51575,1.5157,1.5157,694800001.0
2009-07-14 11:16:00,1.5157,1.5158,1.5157,1.51575,886400002.0
2009-07-14 11:17:00,1.51575,1.51605,1.5157,1.51585,578800000.0
2009-07-14 11:18:00,1.5159,1.51605,1.5159,1.516,458200003.0
2009-07-14 11:19:00,1.516,1.5161,1.516,1.51605,144400000.0
2009-07-14 11:20:00,1.51605,1.51605,1.5158,1.5158,232400002.0
2009-07-14 11:21:00,1.51585,1.51595,1.51555,1.51575,352800000.0
2009-07-14 11:22:00,1.51575,1.5159,1.51555,1.51585,687600004.0
2009-07-14 11:23:00,1.51585,1.5159,1.5157,1.5158,819000000.0
2009-07-14 11:24:00,1.5158,1.5159,1.51575,1.51575,998600001.0
2009-07-14 11:25:00,1.51575,1.51585,1.51565,1.5158,762199999.0
2009-07-14 11:26:00,1.5158,1.51585,1.51565,1.51585,928799999.0
2009-07-14 11:27:00,1.51585,1.51585,1.5156,1.5158,896800003.0
2009-07-14 11:28:00,1.51575,1.5158,1.5157,1.5157,630799999.0
2009-07-14 11:29:00,1.5157,1.51575,1.5156,1.51575,354200001.0
2009-07-14 11:30:00,1.51575,1.5158,1.51565,1.5158,182400000.0
2009-07-14 11:31:00,1.5158,1.5161,1.51575,1.51605,616600000.0
2009-07-14 11:32:00,1.51605,1.5163,1.51595,1.5161,598399999.0
2009-07-14 11:33:00,1.5161,1.51635,1.5161,1.5163,503999999.0
2009-07-14 11:34:00,1.5163,1.5163,1.5161,1.51615,414800002.0
2009-07-14 11:35:00,1.51615,1.51615,1.51585,1.51585,206800001.0
2009-07-14 11:36:00,1.51585,1.51625,1.51585,1.5162,467200003.0
2009-07-14 11:37:00,1.5162,1.51625,1.5162,1.51625,378600002.0
2009-07-14 11:38:00,1.5162,1.51625,1.5161,1.5161,386399999.0
2009-07-14 11:39:00,1.5161,1.5162,1.516,1.5161,376800000.0
2009-07-14 11:40:00,1.5161,1.51615,1.516,1.516,438999997.0
2009-07-14 11:41:00,1.516,1.5162,1.516,1.5161,393200002.0
2009-07-14 11:42:00,1.5161,1.51615,1.516,1.51605,431600000.0
2009-07-14 11:43:00,1.51605,1.5161,1.516,1.5161,389200000.0
2009-07-14 11:44:00,1.51605,1.5161,1.516,1.5161,405000000.0
2009-07-14 11:45:00,1.5161,1.5161,1.516,1.516,241600000.0
2009-07-14 11:46:00,1.51595,1.51605,1.5159,1.51595,318000000.0
2009-07-14 11:47:00,1.516,1.5161,1.5159,1.516,299500000.0
2009-07-14 11:48:00,1.516,1.5161,1.51595,1.516,199800000.0
2009-07-14 11:49:00,1.516,1.51605,1.5159,1.516,273200000.0
2009-07-14 11:50:00,1.51605,1.5161,1.5159,1.516,564399999.0
2009-07-14 11:51:00,1.51605,1.5166,1.51595,1.5164,520400000.0
2009-07-14 11:52:00,1.5164,1.5165,1.5162,1.51645,339800000.0
2009-07-14 11:53:00,1.51645,1.5166,1.5163,1.51635,275800000.0
2009-07-14 11:54:00,1.51635,1.5164,1.5161,1.5164,358000000.0
2009-07-14 11:55:00,1.5164,1.51655,1.51635,1.51655,461600001.0
2009-07-14 11:56:00,1.51655,1.51655,1.5164,1.5164,536600005.0
2009-07-14 11:57:00,1.51635,1.5164,1.51635,1.51635,195200000.0
2009-07-14 11:58:00,1.51635,1.5164,1.51625,1.51625,490800000.0
2009-07-14 11:59:00,1.51625,1.5164,1.51625,1.5163,327800001.0
2009-07-14 12:00:00,1.5163,1.51645,1.5163,1.5164,358200000.0
2009-07-14 12:01:00,1.5164,1.5164,1.5163,1.51635,517200001.0
2009-07-14 12:02:00,1.51635,1.5164,1.5163,1.5164,756000002.0
2009-07-14 12:03:00,1.51635,1.51655,1.5163,1.51655,847000001.0
2009-07-14 12:04:00,1.5165,1.51655,1.5164,1.51645,542000000.0
2009-07-14 12:05:00,1.51645,1.5166,1.5164,1.5164,342400000.0
2009-07-14 12:06:00,1.5164,1.5166,1.51635,1.51645,328000000.0
2009-07-14 12:07:00,1.51645,1.5167,1.5164,1.5166,470700002.0
2009-07-14 12:08:00,1.5166,1.5166,1.51645,1.51645,420000001.0
2009-07-14 12:09:00,1.51655,1.51665,1.5165,1.5165,416800000.0
2009-07-14 12:10:00,1.5165,1.5165,1.51635,1.51645,287200000.0
2009-07-14 12:11:00,1.51645,1.51645,1.5163,1.5164,136400000.0
2009-07-14 12:12:00,1.5164,1.5164,1.5163,1.51635,178400000.0
2009-07-14 12:13:00,1.51635,1.51645,1.51635,1.5164,353000000.0
2009-07-14 12:14:00,1.5164,1.51645,1.51635,1.51635,217200000.0
2009-07-14 12:15:00,1.51635,1.51645,1.51635,1.51645,169500000.0
2009-07-14 12:16:00,1.5164,1.5165,1.5164,1.5165,500400001.0
2009-07-14 12:17:00,1.5165,1.5165,1.5164,1.5164,585600000.0
2009-07-14 12:18:00,1.5164,1.51645,1.51635,1.5164,450800000.0
2009-07-14 12:19:00,1.5164,1.51645,1.5164,1.51645,206000000.0
2009-07-14 12:20:00,1.51645,1.51645,1.51635,1.5164,615200000.0
2009-07-14 12:21:00,1.5164,1.5165,1.51635,1.5164,604400001.0
2009-07-14 12:22:00,1.5164,1.5164,1.51615,1.5162,803200000.0
2009-07-14 12:23:00,1.5162,1.5163,1.51615,1.5163,697000000.0
2009-07-14 12:24:00,1.51625,1.51625,1.516,1.5161,288000000.0
2009-07-14 12:25:00,1.51615,1.5162,1.516,1.51615,212000000.0
2009-07-14 12:26:00,1.5161,1.5164,1.5161,1.5164,337000000.0
2009-07-14 12:27:00,1.5164,1.5164,1.5161,1.51615,259000000.0
2009-07-14 12:28:00,1.51615,1.51615,1.516,1.516,253800000.0
2009-07-14 12:29:00,1.516,1.51605,1.5159,1.5159,156000000.0
2009-07-14 12:30:00,1.5159,1.5159,1.51585,1.5159,504400001.0
2009-07-14 12:31:00,1.5159,1.516,1.51585,1.51595,640200000.0
2009-07-14 12:32:00,1.51595,1.516,1.5159,1.5159,284000000.0
2009-07-14 12:33:00,1.51595,1.51605,1.51595,1.516,229600000.0
2009-07-14 12:34:00,1.51615,1.51615,1.516,1.51615,214600000.0
2009-07-14 12:35:00,1.5161,1.51615,1.51595,1.516,157600000.0
2009-07-14 12:36:00,1.51595,1.51605,1.51595,1.516,572600000.0
2009-07-14 12:37:00,1.516,1.516,1.51595,1.516,162000000.0
2009-07-14 12:38:00,1.516,1.5162,1.51595,1.516,503000000.0
2009-07-14 12:39:00,1.516,1.51615,1.516,1.51605,776800000.0
2009-07-14 12:40:00,1.51605,1.5162,1.516,1.51605,628799998.0
2009-07-14 12:41:00,1.51605,1.51615,1.516,1.5161,123600000.0
2009-07-14 12:42:00,1.5162,1.5163,1.516,1.51605,589599999.0
2009-07-14 12:43:00,1.51595,1.5161,1.51595,1.516,812200006.0
2009-07-14 12:44:00,1.516,1.51605,1.516,1.516,374200000.0
2009-07-14 12:45:00,1.516,1.516,1.51595,1.516,656399999.0
2009-07-14 12:46:00,1.5161,1.51625,1.516,1.51615,903000001.0
2009-07-14 12:47:00,1.51615,1.5162,1.51615,1.51615,418600001.0
2009-07-14 12:48:00,1.51615,1.5162,1.51615,1.51615,175600000.0
2009-07-14 12:49:00,1.51615,1.5163,1.51615,1.51625,377800003.0
2009-07-14 12:50:00,1.51625,1.5163,1.5162,1.51625,215800000.0
2009-07-14 12:51:00,1.51625,1.5163,1.5162,1.51625,779400001.0
2009-07-14 12:52:00,1.51625,1.51635,1.5162,1.5163,747000000.0
2009-07-14 12:53:00,1.5163,1.51645,1.51625,1.5163,755000000.0
2009-07-14 12:54:00,1.5163,1.5164,1.51625,1.5163,550800000.0
2009-07-14 12:55:00,1.5163,1.5164,1.5163,1.5163,344000000.0
2009-07-14 12:56:00,1.5163,1.51635,1.5163,1.5163,258800000.0
2009-07-14 12:57:00,1.5163,1.5164,1.5161,1.5161,792600001.0
2009-07-14 12:58:00,1.5161,1.5162,1.5161,1.5161,737399998.0
2009-07-14 12:59:00,1.51615,1.5162,1.51585,1.5159,374999999.0
2009-07-14 13:00:00,1.5158,1.51585,1.5155,1.5158,807200009.0
2009-07-14 13:01:00,1.5158,1.5161,1.5158,1.51605,660200000.0
2009-07-14 13:02:00,1.5161,1.5161,1.5159,1.516,640200000.0
2009-07-14 13:03:00,1.516,1.51605,1.5158,1.51585,713599999.0
2009-07-14 13:04:00,1.51595,1.516,1.5159,1.5159,398400000.0
2009-07-14 13:05:00,1.5159,1.5162,1.5159,1.51595,738599998.0
2009-07-14 13:06:00,1.516,1.5161,1.5159,1.516,538600001.0
2009-07-14 13:07:00,1.516,1.5161,1.51595,1.51605,535000000.0
2009-07-14 13:08:00,1.516,1.51605,1.516,1.516,256399999.0
2009-07-14 13:09:00,1.516,1.5161,1.5159,1.5159,877200004.0
2009-07-14 13:10:00,1.5159,1.5161,1.5159,1.516,894400003.0
2009-07-14 13:11:00,1.516,1.516,1.5158,1.5159,848000001.0
2009-07-14 13:12:00,1.51585,1.5159,1.5158,1.5159,247800003.0
2009-07-14 13:13:00,1.51585,1.5159,1.51585,1.51585,298000000.0
2009-07-14 13:14:00,1.51585,1.51595,1.51575,1.51585,405900000.0
2009-07-14 13:15:00,1.51585,1.51585,1.51575,1.51575,132800000.0
2009-07-14 13:16:00,1.51575,1.51595,1.51575,1.51595,269400000.0
2009-07-14 13:17:00,1.51595,1.5161,1.51595,1.5161,328000000.0
2009-07-14 13:18:00,1.5161,1.5161,1.516,1.516,207400000.0
2009-07-14 13:19:00,1.516,1.516,1.5159,1.5159,107600000.0
2009-07-14 13:20:00,1.5159,1.51605,1.5159,1.516,496399998.0
2009-07-14 13:21:00,1.51605,1.5161,1.51595,1.516,572600007.0
2009-07-14 13:22:00,1.516,1.5161,1.5159,1.516,633800000.0
2009-07-14 13:23:00,1.516,1.5161,1.516,1.516,256800000.0
2009-07-14 13:24:00,1.516,1.5161,1.516,1.516,455800000.0
2009-07-14 13:25:00,1.516,1.516,1.516,1.516,58000000.0
2009-07-14 13:26:00,1.516,1.5161,1.51595,1.516,462400002.0
2009-07-14 13:27:00,1.51595,1.516,1.51595,1.51595,258400002.0
2009-07-14 13:28:00,1.516,1.5161,1.51595,1.51605,993200000.0
2009-07-14 13:29:00,1.5161,1.51635,1.516,1.51625,855600002.0
2009-07-14 13:30:00,1.5162,1.51635,1.5162,1.5163,517000000.0
2009-07-14 13:31:00,1.51635,1.51635,1.51615,1.51625,609600000.0
2009-07-14 13:32:00,1.51625,1.5164,1.5162,1.5164,403599996.0
2009-07-14 13:33:00,1.51635,1.5164,1.5163,1.51635,294999999.0
2009-07-14 13:34:00,1.51635,1.51635,1.5161,1.51615,377400005.0
2009-07-14 13:35:00,1.5162,1.51635,1.51615,1.5162,723200002.0
2009-07-14 13:36:00,1.5162,1.5163,1.5162,1.5162,511400001.0
2009-07-14 13:37:00,1.5162,1.51635,1.5161,1.51615,754599999.0
2009-07-14 13:38:00,1.51615,1.5163,1.51615,1.51625,587600001.0
2009-07-14 13:39:00,1.51625,1.5164,1.51625,1.5163,686000000.0
2009-07-14 13:40:00,1.5163,1.5164,1.5162,1.5163,513200000.0
2009-07-14 13:41:00,1.5163,1.51635,1.5163,1.5163,355000000.0
2009-07-14 13:42:00,1.51625,1.5164,1.516,1.5164,659599997.0
2009-07-14 13:43:00,1.51635,1.5164,1.5162,1.51625,1127000001.0
2009-07-14 13:44:00,1.51625,1.5164,1.5162,1.51625,1133200002.0
2009-07-14 13:45:00,1.5162,1.51645,1.5162,1.5163,914199999.0
2009-07-14 13:46:00,1.5163,1.51635,1.5162,1.5163,818600000.0
2009-07-14 13:47:00,1.5162,1.51655,1.5162,1.51655,340400000.0
2009-07-14 13:48:00,1.51655,1.51655,1.51645,1.5165,280400001.0
2009-07-14 13:49:00,1.5165,1.5166,1.5165,1.5166,49800000.0
2009-07-14 13:50:00,1.5166,1.5166,1.5165,1.5165,160600000.0
2009-07-14 13:51:00,1.5165,1.5166,1.5165,1.5165,404200000.0
2009-07-14 13:52:00,1.5165,1.51665,1.5165,1.5166,218600000.0
2009-07-14 13:53:00,1.5166,1.5166,1.51645,1.51645,144200000.0
2009-07-14 13:54:00,1.51645,1.5165,1.51635,1.5164,692800000.0
2009-07-14 13:55:00,1.5164,1.51645,1.5164,1.5164,314000000.0
2009-07-14 13:56:00,1.5164,1.5164,1.51635,1.5164,497000001.0
2009-07-14 13:57:00,1.5164,1.51645,1.51635,1.5164,576800004.0
2009-07-14 13:58:00,1.5164,1.51645,1.51635,1.51635,740000001.0
2009-07-14 13:59:00,1.51635,1.51645,1.51635,1.51645,821399997.0
2009-07-14 14:00:00,1.5164,1.51645,1.51625,1.51625,915200000.0
2009-07-14 14:01:00,1.51625,1.51625,1.5161,1.5162,669200001.0
2009-07-14 14:02:00,1.5162,1.5163,1.5161,1.51615,549400000.0
2009-07-14 14:03:00,1.5162,1.5162,1.516,1.516,387000000.0
2009-07-14 14:04:00,1.516,1.5161,1.516,1.51605,342200000.0
2009-07-14 14:05:00,1.5161,1.5161,1.516,1.516,240800000.0
2009-07-14 14:06:00,1.51605,1.51605,1.51565,1.51565,443600000.0
2009-07-14 14:07:00,1.51565,1.51575,1.5154,1.51555,611199999.0
2009-07-14 14:08:00,1.51555,1.5156,1.51555,1.51555,737000000.0
2009-07-14 14:09:00,1.51555,1.51555,1.5154,1.5154,413200003.0
2009-07-14 14:10:00,1.51545,1.51555,1.51545,1.51555,397599998.0
2009-07-14 14:11:00,1.51555,1.51565,1.51555,1.51565,170400000.0
2009-07-14 14:12:00,1.51565,1.51585,1.5156,1.51575,430000000.0
2009-07-14 14:13:00,1.51575,1.516,1.5157,1.5159,275600000.0
2009-07-14 14:14:00,1.516,1.51605,1.5156,1.5156,414800000.0
2009-07-14 14:15:00,1.51575,1.51615,1.5157,1.51595,862199999.0
2009-07-14 14:16:00,1.51595,1.516,1.5158,1.51595,642600000.0
2009-07-14 14:17:00,1.51595,1.516,1.5154,1.5155,689999998.0
2009-07-14 14:18:00,1.5155,1.51565,1.51545,1.5155,866600002.0
2009-07-14 14:19:00,1.5155,1.5157,1.5153,1.5153,995600003.0
2009-07-14 14:20:00,1.5153,1.5153,1.51495,1.51515,1245800001.0
2009-07-14 14:21:00,1.51515,1.51535,1.5151,1.51535,1047800008.0
2009-07-14 14:22:00,1.51535,1.51555,1.51535,1.51555,566400000.0
2009-07-14 14:23:00,1.5156,1.5156,1.5153,1.51545,650999999.0
2009-07-14 14:24:00,1.51545,1.51555,1.51535,1.5155,451199998.0
2009-07-14 14:25:00,1.51555,1.5156,1.5153,1.5154,314400000.0
2009-07-14 14:26:00,1.5154,1.5156,1.5154,1.5156,313399999.0
2009-07-14 14:27:00,1.5156,1.51565,1.51545,1.5156,512400001.0
2009-07-14 14:28:00,1.51555,1.5157,1.51555,1.51565,459200000.0
2009-07-14 14:29:00,1.51565,1.516,1.51565,1.516,481600000.0
2009-07-14 14:30:00,1.516,1.5164,1.5156,1.5159,932600003.0
2009-07-14 14:31:00,1.51585,1.516,1.51575,1.516,986200002.0
2009-07-14 14:32:00,1.51595,1.51605,1.51585,1.51595,688399999.0
2009-07-14 14:33:00,1.51595,1.51605,1.51575,1.5158,1022400000.0
2009-07-14 14:34:00,1.5158,1.51585,1.51525,1.5153,1137000001.0
2009-07-14 14:35:00,1.5153,1.5154,1.5152,1.5152,838800002.0
2009-07-14 14:36:00,1.5152,1.51535,1.51505,1.5151,1017400004.0
2009-07-14 14:37:00,1.5151,1.51545,1.51505,1.5153,1065400003.0
2009-07-14 14:38:00,1.5153,1.5159,1.5153,1.5158,796900002.0
2009-07-14 14:39:00,1.5158,1.5158,1.51545,1.5157,661600000.0
2009-07-14 14:40:00,1.5157,1.51595,1.5156,1.5159,522800000.0
2009-07-14 14:41:00,1.5159,1.5159,1.5156,1.51575,832799999.0
2009-07-14 14:42:00,1.5158,1.5159,1.5157,1.5157,640999998.0
2009-07-14 14:43:00,1.5157,1.5158,1.5157,1.51575,624800000.0
2009-07-14 14:44:00,1.51575,1.5158,1.5157,1.5157,544599998.0
2009-07-14 14:45:00,1.5157,1.51575,1.51555,1.51575,646799999.0
2009-07-14 14:46:00,1.5158,1.5158,1.5156,1.5156,724600001.0
2009-07-14 14:47:00,1.5156,1.5157,1.5156,1.5157,256400001.0
2009-07-14 14:48:00,1.5157,1.5157,1.51535,1.5157,379900000.0
2009-07-14 14:49:00,1.51575,1.51575,1.5156,1.5157,205600000.0
2009-07-14 14:50:00,1.5157,1.51575,1.51565,1.51565,129800000.0
2009-07-14 14:51:00,1.51565,1.51575,1.5155,1.51565,756200000.0
2009-07-14 14:52:00,1.51555,1.5158,1.5155,1.5155,514799999.0
2009-07-14 14:53:00,1.51555,1.5157,1.5155,1.51565,767400000.0
2009-07-14 14:54:00,1.51565,1.5157,1.51555,1.5157,594400000.0
2009-07-14 14:55:00,1.51575,1.5158,1.5155,1.51565,636000000.0
2009-07-14 14:56:00,1.5157,1.51575,1.5155,1.51555,707800001.0
2009-07-14 14:57:00,1.51555,1.51565,1.5154,1.51545,433000001.0
2009-07-14 14:58:00,1.51555,1.5157,1.5155,1.5157,573600001.0
2009-07-14 14:59:00,1.5157,1.5157,1.51555,1.51555,818600002.0
2009-07-14 15:00:00,1.51555,1.51555,1.5152,1.51525,843200004.0
2009-07-14 15:01:00,1.51525,1.51545,1.51525,1.51545,731800001.0
2009-07-14 15:02:00,1.5154,1.5155,1.5152,1.51545,1002100003.0
2009-07-14 15:03:00,1.51545,1.51555,1.5152,1.51525,685200002.0
2009-07-14 15:04:00,1.5152,1.51545,1.5152,1.5154,799800001.0
2009-07-14 15:05:00,1.5154,1.51565,1.5154,1.5156,852600000.0
2009-07-14 15:06:00,1.51555,1.51575,1.5155,1.5157,940399998.0
2009-07-14 15:07:00,1.5157,1.51575,1.51555,1.5156,754200000.0
2009-07-14 15:08:00,1.5156,1.5158,1.5156,1.51575,547999999.0
2009-07-14 15:09:00,1.51575,1.5159,1.5157,1.5157,841200006.0
2009-07-14 15:10:00,1.5157,1.51585,1.5157,1.5158,862400002.0
2009-07-14 15:11:00,1.5158,1.516,1.5157,1.51585,501399999.0
2009-07-14 15:12:00,1.51585,1.51595,1.5158,1.5159,443000001.0
2009-07-14 15:13:00,1.5159,1.51595,1.5157,1.51585,877000000.0
2009-07-14 15:14:00,1.51585,1.51605,1.51585,1.51595,965000002.0
2009-07-14 15:15:00,1.51595,1.51595,1.51575,1.51585,827799994.0
2009-07-14 15:16:00,1.51585,1.5161,1.51575,1.516,1040399993.0
2009-07-14 15:17:00,1.516,1.51605,1.5156,1.5157,656199998.0
2009-07-14 15:18:00,1.51575,1.51585,1.5157,1.51585,625599994.0
2009-07-14 15:19:00,1.51585,1.516,1.5158,1.516,738600007.0
2009-07-14 15:20:00,1.516,1.51625,1.5158,1.5162,1085400001.0
2009-07-14 15:21:00,1.5162,1.51625,1.51605,1.5161,881000005.0
2009-07-14 15:22:00,1.5161,1.5163,1.51605,1.51615,607400000.0
2009-07-14 15:23:00,1.51615,1.5162,1.5158,1.51595,836000003.0
2009-07-14 15:24:00,1.51595,1.516,1.51575,1.51585,500400001.0
2009-07-14 15:25:00,1.5158,1.516,1.5157,1.51595,869799995.0
2009-07-14 15:26:00,1.51595,1.516,1.51585,1.51595,537400002.0
2009-07-14 15:27:00,1.51595,1.516,1.5159,1.51595,316200004.0
2009-07-14 15:28:00,1.516,1.51615,1.516,1.516,839400000.0
2009-07-14 15:29:00,1.516,1.51605,1.516,1.51605,403400003.0
2009-07-14 15:30:00,1.51605,1.5161,1.51575,1.51585,860800004.0
2009-07-14 15:31:00,1.51585,1.516,1.5158,1.5159,401200000.0
2009-07-14 15:32:00,1.5159,1.5162,1.5159,1.5162,846399998.0
2009-07-14 15:33:00,1.5162,1.51635,1.51615,1.5163,566199999.0
2009-07-14 15:34:00,1.51635,1.51635,1.5162,1.5163,608200000.0
2009-07-14 15:35:00,1.5163,1.51655,1.5163,1.5163,511000000.0
2009-07-14 15:36:00,1.5163,1.51645,1.51625,1.5163,830599995.0
2009-07-14 15:37:00,1.5163,1.51635,1.51615,1.5163,915399999.0
2009-07-14 15:38:00,1.5163,1.5163,1.516,1.5161,1187400000.0
2009-07-14 15:39:00,1.51605,1.51635,1.51595,1.51615,833400002.0
2009-07-14 15:40:00,1.51615,1.51635,1.51605,1.5161,1216199998.0
2009-07-14 15:41:00,1.5161,1.5162,1.516,1.51605,886799999.0
2009-07-14 15:42:00,1.51605,1.5161,1.516,1.51605,655400000.0
2009-07-14 15:43:00,1.51605,1.51615,1.51575,1.51605,556399999.0
2009-07-14 15:44:00,1.516,1.51625,1.516,1.5161,772199999.0
2009-07-14 15:45:00,1.5161,1.5162,1.516,1.51615,559999998.0
2009-07-14 15:46:00,1.51615,1.51625,1.516,1.51615,685600003.0
2009-07-14 15:47:00,1.51615,1.51625,1.51605,1.51615,522399998.0
2009-07-14 15:48:00,1.51615,1.51635,1.51615,1.5163,203200000.0
2009-07-14 15:49:00,1.5163,1.51635,1.5162,1.5162,589000000.0
2009-07-14 15:50:00,1.51625,1.51625,1.5161,1.51615,616000000.0
2009-07-14 15:51:00,1.5162,1.5164,1.51615,1.5163,493800000.0
2009-07-14 15:52:00,1.5163,1.5163,1.516,1.516,763400000.0
2009-07-14 15:53:00,1.516,1.51605,1.51585,1.5159,678999999.0
2009-07-14 15:54:00,1.5159,1.51625,1.5159,1.51605,649999999.0
2009-07-14 15:55:00,1.51615,1.51625,1.51595,1.516,953799997.0
2009-07-14 15:56:00,1.51605,1.51625,1.516,1.51625,907199998.0
2009-07-14 15:57:00,1.5162,1.51625,1.5161,1.5161,704999999.0
2009-07-14 15:58:00,1.516,1.5162,1.51595,1.51605,623999997.0
2009-07-14 15:59:00,1.51605,1.51615,1.516,1.51615,480200004.0
2009-07-14 16:00:00,1.5162,1.51635,1.5161,1.5163,360200000.0
2009-07-14 16:01:00,1.5163,1.5166,1.51625,1.51645,1002999998.0
2009-07-14 16:02:00,1.51645,1.5166,1.5164,1.51645,722400000.0
2009-07-14 16:03:00,1.51645,1.51665,1.51645,1.51655,838599999.0
2009-07-14 16:04:00,1.51655,1.5166,1.51635,1.51645,863399999.0
2009-07-14 16:05:00,1.51645,1.51645,1.51625,1.5164,495599999.0
2009-07-14 16:06:00,1.5164,1.5166,1.51635,1.51655,524400003.0
2009-07-14 16:07:00,1.51655,1.51675,1.51655,1.5166,479600000.0
2009-07-14 16:08:00,1.5166,1.5167,1.5166,1.51665,447200000.0
2009-07-14 16:09:00,1.51665,1.5167,1.5166,1.5167,394800000.0
2009-07-14 16:10:00,1.5167,1.5167,1.5166,1.51665,729600000.0
2009-07-14 16:11:00,1.51665,1.5167,1.51665,1.51665,609399999.0
2009-07-14 16:12:00,1.51665,1.51675,1.51655,1.51665,1000799999.0
2009-07-14 16:13:00,1.51665,1.51685,1.51665,1.51675,665400001.0
2009-07-14 16:14:00,1.51675,1.51685,1.51655,1.5167,531400001.0
2009-07-14 16:15:00,1.5167,1.51675,1.51655,1.5167,610800000.0
2009-07-14 16:16:00,1.5167,1.51675,1.5165,1.5166,511400000.0
2009-07-14 16:17:00,1.5166,1.51665,1.5165,1.51655,508600000.0
2009-07-14 16:18:00,1.5166,1.5166,1.5164,1.51655,538600000.0
2009-07-14 16:19:00,1.51655,1.51675,1.5165,1.5166,195400000.0
2009-07-14 16:20:00,1.5166,1.51665,1.51645,1.5166,292200000.0
2009-07-14 16:21:00,1.5166,1.51665,1.51635,1.51645,538600000.0
2009-07-14 16:22:00,1.51645,1.5165,1.5163,1.5164,479400000.0
2009-07-14 16:23:00,1.51635,1.51645,1.5163,1.51635,510000000.0
2009-07-14 16:24:00,1.51635,1.5166,1.51635,1.5165,586800000.0
2009-07-14 16:25:00,1.5165,1.5166,1.5165,1.5166,544600000.0
2009-07-14 16:26:00,1.5166,1.5166,1.5165,1.51655,305000000.0
2009-07-14 16:27:00,1.51655,1.5166,1.5162,1.5163,502600000.0
2009-07-14 16:28:00,1.5163,1.51645,1.51625,1.5163,492200002.0
2009-07-14 16:29:00,1.51625,1.51635,1.5162,1.5163,355800001.0
2009-07-14 16:30:00,1.51635,1.51655,1.51625,1.5163,520400002.0
2009-07-14 16:31:00,1.5163,1.51635,1.51625,1.51625,547800001.0
2009-07-14 16:32:00,1.51625,1.51635,1.51615,1.51625,681200000.0
2009-07-14 16:33:00,1.5162,1.51625,1.51605,1.5161,621999999.0
2009-07-14 16:34:00,1.5161,1.51615,1.516,1.516,762600000.0
2009-07-14 16:35:00,1.516,1.51605,1.51595,1.51595,880999991.0
2009-07-14 16:36:00,1.51595,1.51605,1.51585,1.51605,867200004.0
2009-07-14 16:37:00,1.51605,1.51615,1.51595,1.5161,795000006.0
2009-07-14 16:38:00,1.5161,1.51625,1.516,1.51615,560000004.0
2009-07-14 16:39:00,1.5161,1.5163,1.51605,1.51615,856400006.0
2009-07-14 16:40:00,1.51615,1.51655,1.51615,1.51655,843600001.0
2009-07-14 16:41:00,1.51645,1.5165,1.51625,1.51625,875000000.0
2009-07-14 16:42:00,1.51625,1.5163,1.5159,1.5159,660800000.0
2009-07-14 16:43:00,1.5159,1.5162,1.51575,1.5162,1123399999.0
2009-07-14 16:44:00,1.5162,1.5164,1.5161,1.5164,908200000.0
2009-07-14 16:45:00,1.5164,1.51655,1.51625,1.5163,1036200007.0
2009-07-14 16:46:00,1.5163,1.51665,1.5162,1.51645,813399997.0
2009-07-14 16:47:00,1.51645,1.5168,1.5164,1.5167,1028000003.0
2009-07-14 16:48:00,1.5167,1.51695,1.5166,1.5169,823000002.0
2009-07-14 16:49:00,1.5169,1.51725,1.5169,1.5172,721199999.0
2009-07-14 16:50:00,1.5172,1.51725,1.5169,1.51695,1247800000.0
2009-07-14 16:51:00,1.51705,1.51725,1.5169,1.5172,893400009.0
2009-07-14 16:52:00,1.51715,1.51745,1.51715,1.51735,989399997.0
2009-07-14 16:53:00,1.51735,1.5176,1.51735,1.5174,790400000.0
2009-07-14 16:54:00,1.5174,1.5174,1.51715,1.5172,787000005.0
2009-07-14 16:55:00,1.5172,1.5172,1.51705,1.51715,933199998.0
2009-07-14 16:56:00,1.51715,1.5174,1.51705,1.51725,733800000.0
2009-07-14 16:57:00,1.51725,1.51735,1.51695,1.51695,864800002.0
2009-07-14 16:58:00,1.5169,1.51745,1.5169,1.51745,1362600004.0
2009-07-14 16:59:00,1.51745,1.5177,1.51735,1.51735,1054800003.0
2009-07-14 17:00:00,1.51735,1.51755,1.51695,1.5171,957600003.0
2009-07-14 17:01:00,1.5171,1.5172,1.5171,1.51715,795000002.0
2009-07-14 17:02:00,1.51725,1.51735,1.5172,1.5173,903200000.0
2009-07-14 17:03:00,1.51725,1.5174,1.51715,1.51725,877300005.0
2009-07-14 17:04:00,1.51725,1.5173,1.51715,1.51725,668800004.0
2009-07-14 17:05:00,1.51725,1.51735,1.5171,1.5171,1020800002.0
2009-07-14 17:06:00,1.5171,1.5172,1.51695,1.51715,649600001.0
2009-07-14 17:07:00,1.51715,1.5175,1.5171,1.5173,986599999.0
2009-07-14 17:08:00,1.5173,1.51735,1.51715,1.51725,519799999.0
2009-07-14 17:09:00,1.51725,1.51745,1.51725,1.51735,428000000.0
2009-07-14 17:10:00,1.5173,1.51745,1.5173,1.51735,677199996.0
2009-07-14 17:11:00,1.51735,1.5176,1.51735,1.51755,495199994.0
2009-07-14 17:12:00,1.51755,1.5176,1.51745,1.5175,386799999.0
2009-07-14 17:13:00,1.5175,1.5178,1.5175,1.5177,599999998.0
2009-07-14 17:14:00,1.5177,1.51785,1.51765,1.5178,663200000.0
2009-07-14 17:15:00,1.5178,1.51785,1.51765,1.5178,453200000.0
2009-07-14 17:16:00,1.5178,1.51785,1.5177,1.5177,692399999.0
2009-07-14 17:17:00,1.5177,1.51785,1.51765,1.51785,527400000.0
2009-07-14 17:18:00,1.51785,1.5179,1.51775,1.5178,604399999.0
2009-07-14 17:19:00,1.5178,1.51785,1.51775,1.5178,560400000.0
2009-07-14 17:20:00,1.5178,1.5179,1.5178,1.51785,496799996.0
2009-07-14 17:21:00,1.5179,1.518,1.5178,1.51785,694800000.0
2009-07-14 17:22:00,1.5179,1.518,1.51785,1.51795,551600002.0
2009-07-14 17:23:00,1.51795,1.51795,1.51775,1.51775,507000001.0
2009-07-14 17:24:00,1.51775,1.51785,1.5176,1.51765,493300000.0
2009-07-14 17:25:00,1.5176,1.51775,1.5176,1.5177,994399997.0
2009-07-14 17:26:00,1.5177,1.51795,1.5177,1.51795,1419000005.0
2009-07-14 17:27:00,1.51795,1.518,1.5178,1.5179,390400000.0
2009-07-14 17:28:00,1.51785,1.51785,1.5175,1.51755,545600001.0
2009-07-14 17:29:00,1.5175,1.51765,1.5175,1.5176,276400001.0
2009-07-14 17:30:00,1.5176,1.5177,1.51755,1.5176,178800001.0
2009-07-14 17:31:00,1.5176,1.5176,1.51745,1.5175,594000002.0
2009-07-14 17:32:00,1.51755,1.5176,1.5174,1.5174,492599999.0
2009-07-14 17:33:00,1.5174,1.5174,1.5173,1.5174,575800000.0
2009-07-14 17:34:00,1.5174,1.51745,1.5173,1.5174,770000000.0
2009-07-14 17:35:00,1.5174,1.5176,1.51735,1.5176,576400001.0
2009-07-14 17:36:00,1.51755,1.5177,1.51755,1.5176,559200002.0
2009-07-14 17:37:00,1.5176,1.5177,1.5175,1.51765,749800001.0
2009-07-14 17:38:00,1.5177,1.5177,1.51755,1.5176,937200006.0
2009-07-14 17:39:00,1.51765,1.5178,1.5176,1.5177,863599999.0
2009-07-14 17:40:00,1.51775,1.5179,1.5177,1.51785,961200000.0
2009-07-14 17:41:00,1.5178,1.5179,1.5177,1.51775,950800002.0
2009-07-14 17:42:00,1.5178,1.5179,1.5177,1.51785,644600002.0
2009-07-14 17:43:00,1.51785,1.5179,1.5178,1.51785,396000000.0
2009-07-14 17:44:00,1.51785,1.51795,1.51765,1.51785,574400003.0
2009-07-14 17:45:00,1.51785,1.51785,1.51775,1.5178,792599999.0
2009-07-14 17:46:00,1.51785,1.518,1.5178,1.51785,567800001.0
2009-07-14 17:47:00,1.51785,1.5179,1.5178,1.51785,803000003.0
2009-07-14 17:48:00,1.51785,1.51795,1.51785,1.5179,497399999.0
2009-07-14 17:49:00,1.51795,1.51825,1.51785,1.51805,892599999.0
2009-07-14 17:50:00,1.51805,1.5185,1.518,1.51825,1011800001.0
2009-07-14 17:51:00,1.5183,1.5188,1.5182,1.5186,875000000.0
2009-07-14 17:52:00,1.5186,1.5186,1.51825,1.51845,639000000.0
2009-07-14 17:53:00,1.5184,1.51855,1.51825,1.5184,957599998.0
2009-07-14 17:54:00,1.51855,1.5186,1.51825,1.51845,666600002.0
2009-07-14 17:55:00,1.51845,1.5185,1.5184,1.51845,393799999.0
2009-07-14 17:56:00,1.51845,1.51855,1.51825,1.5184,432399997.0
2009-07-14 17:57:00,1.51835,1.51845,1.5182,1.51825,540600000.0
2009-07-14 17:58:00,1.51825,1.5184,1.51815,1.5184,388800000.0
2009-07-14 17:59:00,1.5184,1.51855,1.51825,1.51825,624800000.0
2009-07-14 18:00:00,1.51825,1.51845,1.51805,1.5181,686400000.0
2009-07-14 18:01:00,1.5181,1.5182,1.51775,1.51775,754600001.0
2009-07-14 18:02:00,1.51775,1.5178,1.51765,1.5177,420999999.0
2009-07-14 18:03:00,1.5176,1.5179,1.51755,1.5179,514000000.0
2009-07-14 18:04:00,1.5179,1.518,1.5179,1.5179,491000002.0
2009-07-14 18:05:00,1.5179,1.518,1.5178,1.518,439599999.0
2009-07-14 18:06:00,1.518,1.51805,1.51795,1.518,479600000.0
2009-07-14 18:07:00,1.518,1.51815,1.51795,1.5181,939400008.0
2009-07-14 18:08:00,1.5181,1.51815,1.5181,1.51815,757800014.0
2009-07-14 18:09:00,1.51815,1.51825,1.51795,1.51805,688600003.0
2009-07-14 18:10:00,1.5181,1.51815,1.518,1.51805,291200000.0
2009-07-14 18:11:00,1.51805,1.51815,1.518,1.51815,493600001.0
2009-07-14 18:12:00,1.51815,1.51815,1.518,1.518,591600002.0
2009-07-14 18:13:00,1.518,1.5182,1.5179,1.5181,588199999.0
2009-07-14 18:14:00,1.5181,1.5182,1.5179,1.518,526399998.0
2009-07-14 18:15:00,1.51805,1.51815,1.5179,1.518,503200002.0
2009-07-14 18:16:00,1.518,1.51805,1.518,1.51805,387200003.0
2009-07-14 18:17:00,1.51805,1.51815,1.51795,1.51795,449599999.0
2009-07-14 18:18:00,1.518,1.51805,1.51795,1.518,191000000.0
2009-07-14 18:19:00,1.518,1.518,1.5175,1.5176,459000004.0
2009-07-14 18:20:00,1.5176,1.5178,1.51755,1.5177,633800001.0
2009-07-14 18:21:00,1.51765,1.51805,1.5173,1.5177,712200003.0
2009-07-14 18:22:00,1.51775,1.5181,1.5177,1.51805,643600001.0
2009-07-14 18:23:00,1.518,1.5181,1.51795,1.5181,552799997.0
2009-07-14 18:24:00,1.5181,1.51825,1.51805,1.5181,616000002.0
2009-07-14 18:25:00,1.5181,1.51815,1.518,1.518,527400002.0
2009-07-14 18:26:00,1.518,1.5184,1.518,1.5183,284000000.0
2009-07-14 18:27:00,1.5183,1.51835,1.5183,1.51835,209600000.0
2009-07-14 18:28:00,1.51835,1.5184,1.51825,1.51835,289200000.0
2009-07-14 18:29:00,1.5184,1.5184,1.5183,1.5183,184800000.0
2009-07-14 18:30:00,1.5183,1.5184,1.51825,1.5184,316800000.0
2009-07-14 18:31:00,1.5184,1.5184,1.51825,1.5183,248400000.0
2009-07-14 18:32:00,1.5182,1.51835,1.5182,1.51835,246400001.0
2009-07-14 18:33:00,1.51835,1.5184,1.5182,1.51825,382800000.0
2009-07-14 18:34:00,1.51825,1.5183,1.5181,1.5183,362799999.0
2009-07-14 18:35:00,1.51825,1.5183,1.51825,1.51825,58400000.0
2009-07-14 18:36:00,1.51825,1.5183,1.51825,1.51825,38400000.0
2009-07-14 18:37:00,1.5183,1.51835,1.51825,1.51835,94800000.0
2009-07-14 18:38:00,1.51835,1.51845,1.51835,1.51835,265799999.0
2009-07-14 18:39:00,1.51835,1.5185,1.51835,1.51835,573599999.0
2009-07-14 18:40:00,1.51835,1.51855,1.51835,1.51855,585200000.0
2009-07-14 18:41:00,1.51855,1.5186,1.5184,1.51845,627200000.0
2009-07-14 18:42:00,1.5185,1.51855,1.5183,1.5183,689200000.0
2009-07-14 18:43:00,1.5183,1.5185,1.5183,1.5184,521599999.0
2009-07-14 18:44:00,1.5185,1.5185,1.51835,1.5184,410600001.0
2009-07-14 18:45:00,1.5184,1.51855,1.51835,1.5185,379000001.0
2009-07-14 18:46:00,1.5185,1.5186,1.5185,1.5185,235000000.0
2009-07-14 18:47:00,1.5185,1.5186,1.51835,1.5185,476800003.0
2009-07-14 18:48:00,1.5185,1.5185,1.51835,1.5185,389599999.0
2009-07-14 18:49:00,1.51845,1.5185,1.51825,1.51835,437199999.0
2009-07-14 18:50:00,1.51835,1.5184,1.5183,1.5183,206800000.0
2009-07-14 18:51:00,1.5183,1.51845,1.5183,1.51845,444400000.0
2009-07-14 18:52:00,1.5184,1.5184,1.51835,1.5184,229600000.0
2009-07-14 18:53:00,1.5184,1.51845,1.51835,1.5184,66000000.0
2009-07-14 18:54:00,1.5184,1.5184,1.5183,1.5183,112400001.0
2009-07-14 18:55:00,1.5183,1.51845,1.5183,1.51835,333000001.0
2009-07-14 18:56:00,1.5184,1.51845,1.5183,1.51835,234400000.0
2009-07-14 18:57:00,1.51835,1.51845,1.5183,1.51835,403600000.0
2009-07-14 18:58:00,1.51835,1.51845,1.51835,1.51845,144000000.0
2009-07-14 18:59:00,1.51845,1.51845,1.51845,1.51845,216200000.0
2009-07-14 19:00:00,1.51845,1.5185,1.51835,1.5184,521200000.0
2009-07-14 19:01:00,1.5184,1.5185,1.51835,1.51845,336199999.0
2009-07-14 19:02:00,1.51845,1.5185,1.5184,1.5184,346600001.0
2009-07-14 19:03:00,1.5184,1.5185,1.5184,1.51845,293000000.0
2009-07-14 19:04:00,1.51845,1.51855,1.51845,1.5185,459799995.0
2009-07-14 19:05:00,1.5185,1.51855,1.5184,1.5185,387999999.0
2009-07-14 19:06:00,1.51845,1.51855,1.51835,1.5185,563000003.0
2009-07-14 19:07:00,1.5185,1.5186,1.5185,1.5185,183000000.0
2009-07-14 19:08:00,1.5185,1.51875,1.5185,1.51865,265800000.0
2009-07-14 19:09:00,1.51865,1.5187,1.5186,1.5186,237800000.0
2009-07-14 19:10:00,1.5186,1.5187,1.51855,1.51865,237599999.0
2009-07-14 19:11:00,1.5186,1.5186,1.5184,1.5185,342400001.0
2009-07-14 19:12:00,1.5185,1.51855,1.5184,1.51855,473800002.0
2009-07-14 19:13:00,1.51855,1.5186,1.5185,1.51855,456600005.0
2009-07-14 19:14:00,1.5185,1.51865,1.5185,1.5185,530200003.0
2009-07-14 19:15:00,1.5185,1.51865,1.5185,1.51855,448800004.0
2009-07-14 19:16:00,1.5186,1.51865,1.51855,1.51865,223600000.0
2009-07-14 19:17:00,1.51865,1.51875,1.5186,1.5187,401800000.0
2009-07-14 19:18:00,1.51865,1.5187,1.5186,1.51865,167200000.0
2009-07-14 19:19:00,1.5186,1.51885,1.5186,1.5188,171800000.0
2009-07-14 19:20:00,1.51885,1.5189,1.5187,1.5189,685400010.0
2009-07-14 19:21:00,1.51885,1.51895,1.5187,1.51885,650999995.0
2009-07-14 19:22:00,1.5189,1.519,1.51885,1.51895,261600002.0
2009-07-14 19:23:00,1.5189,1.51945,1.5189,1.51935,792800004.0
2009-07-14 19:24:00,1.51945,1.51945,1.5191,1.5191,701200006.0
2009-07-14 19:25:00,1.5191,1.51945,1.51905,1.51935,949200006.0
2009-07-14 19:26:00,1.51945,1.5196,1.51935,1.5195,407400000.0
2009-07-14 19:27:00,1.5196,1.51965,1.5194,1.51955,557600004.0
2009-07-14 19:28:00,1.51955,1.5197,1.5193,1.5196,541799998.0
2009-07-14 19:29:00,1.5196,1.5197,1.5195,1.51965,649599999.0
2009-07-14 19:30:00,1.5197,1.5197,1.51945,1.51955,497400002.0
2009-07-14 19:31:00,1.51955,1.51965,1.51955,1.51965,576200000.0
2009-07-14 19:32:00,1.51965,1.51975,1.5196,1.5196,740800002.0
2009-07-14 19:33:00,1.51965,1.5198,1.5196,1.5198,771399996.0
2009-07-14 19:34:00,1.5198,1.51985,1.5197,1.51975,325000001.0
2009-07-14 19:35:00,1.51975,1.51985,1.5197,1.5198,625600002.0
2009-07-14 19:36:00,1.5198,1.51985,1.5197,1.51975,457600000.0
2009-07-14 19:37:00,1.51975,1.5198,1.51965,1.5197,331199999.0
2009-07-14 19:38:00,1.51975,1.51975,1.51965,1.51975,386199999.0
2009-07-14 19:39:00,1.51975,1.51985,1.5197,1.51975,450000001.0
2009-07-14 19:40:00,1.51975,1.51985,1.51975,1.5198,265600000.0
2009-07-14 19:41:00,1.5198,1.51995,1.51975,1.51985,435000000.0
2009-07-14 19:42:00,1.5199,1.52,1.5198,1.51995,640799997.0
2009-07-14 19:43:00,1.52,1.5201,1.51985,1.52,301400000.0
2009-07-14 19:44:00,1.51995,1.52,1.51985,1.51995,433199999.0
2009-07-14 19:45:00,1.51995,1.5201,1.5199,1.52,563399995.0
2009-07-14 19:46:00,1.51995,1.5201,1.51995,1.51995,201800000.0
2009-07-14 19:47:00,1.52,1.5201,1.5199,1.51995,355600001.0
2009-07-14 19:48:00,1.52,1.5201,1.51995,1.52,114200000.0
2009-07-14 19:49:00,1.51995,1.52025,1.51995,1.52025,426000000.0
2009-07-14 19:50:00,1.52025,1.52035,1.5202,1.52025,383399998.0
2009-07-14 19:51:00,1.52025,1.5204,1.52025,1.52035,246600003.0
2009-07-14 19:52:00,1.5203,1.52035,1.52025,1.5203,453000001.0
2009-07-14 19:53:00,1.52035,1.5204,1.5202,1.52025,799799998.0
2009-07-14 19:54:00,1.52025,1.52055,1.5202,1.5204,543599999.0
2009-07-14 19:55:00,1.5204,1.5205,1.5203,1.5204,458200000.0
2009-07-14 19:56:00,1.5204,1.52045,1.52025,1.5204,482200000.0
2009-07-14 19:57:00,1.5204,1.521,1.5204,1.52095,620100000.0
2009-07-14 19:58:00,1.52095,1.52115,1.52085,1.52095,721600001.0
2009-07-14 19:59:00,1.5211,1.5211,1.5206,1.5208,767600002.0
2009-07-14 20:00:00,1.5208,1.52175,1.5208,1.52155,1042000000.0
2009-07-14 20:01:00,1.52155,1.52175,1.5215,1.5216,1101000012.0
2009-07-14 20:02:00,1.52165,1.5218,1.5216,1.52175,652799998.0
2009-07-14 20:03:00,1.52175,1.52195,1.5216,1.5216,899400001.0
2009-07-14 20:04:00,1.52155,1.52175,1.52155,1.5217,318400000.0
2009-07-14 20:05:00,1.5217,1.52175,1.5216,1.52165,508999999.0
2009-07-14 20:06:00,1.52165,1.5218,1.52165,1.52175,775599999.0
2009-07-14 20:07:00,1.52175,1.5218,1.52165,1.5217,811400004.0
2009-07-14 20:08:00,1.5217,1.52175,1.5215,1.5215,456099997.0
2009-07-14 20:09:00,1.52155,1.52165,1.5214,1.5215,550200000.0
2009-07-14 20:10:00,1.5215,1.5215,1.52125,1.5213,490599997.0
2009-07-14 20:11:00,1.5213,1.52145,1.52125,1.5213,540600002.0
2009-07-14 20:12:00,1.5213,1.5214,1.5212,1.5213,647200000.0
2009-07-14 20:13:00,1.52135,1.5214,1.5211,1.52115,450800002.0
2009-07-14 20:14:00,1.5211,1.52115,1.5209,1.52105,358399998.0
2009-07-14 20:15:00,1.521,1.5212,1.52085,1.5211,542600000.0
2009-07-14 20:16:00,1.5211,1.5213,1.521,1.52105,887200001.0
2009-07-14 20:17:00,1.52105,1.5212,1.521,1.5212,557800002.0
2009-07-14 20:18:00,1.52115,1.52115,1.5211,1.5211,418000001.0
2009-07-14 20:19:00,1.5211,1.52115,1.5211,1.5211,308400001.0
2009-07-14 20:20:00,1.5211,1.5212,1.5211,1.5212,258000000.0
2009-07-14 20:21:00,1.5212,1.5212,1.5211,1.5211,109800001.0
2009-07-14 20:22:00,1.5211,1.5212,1.5211,1.5211,448200000.0
2009-07-14 20:23:00,1.5211,1.52115,1.5211,1.5211,401600002.0
2009-07-14 20:24:00,1.52115,1.5213,1.5211,1.52115,607999997.0
2009-07-14 20:25:00,1.52115,1.52125,1.5211,1.52125,540400001.0
2009-07-14 20:26:00,1.52125,1.5217,1.52125,1.5216,581400002.0
2009-07-14 20:27:00,1.52165,1.5217,1.5214,1.5215,459000000.0
2009-07-14 20:28:00,1.5215,1.52155,1.5214,1.52145,573199999.0
2009-07-14 20:29:00,1.52145,1.5216,1.5214,1.5214,659199999.0
2009-07-14 20:30:00,1.5214,1.5215,1.52135,1.5215,343200000.0
2009-07-14 20:31:00,1.5214,1.5216,1.5214,1.52155,629400002.0
2009-07-14 20:32:00,1.5215,1.5215,1.5209,1.5209,634450004.0
2009-07-14 20:33:00,1.52095,1.52095,1.5206,1.5206,403840005.0
2009-07-14 20:34:00,1.5206,1.5207,1.5205,1.52055,349340000.0
2009-07-14 20:35:00,1.52045,1.52065,1.5204,1.52045,452599998.0
2009-07-14 20:36:00,1.52045,1.52085,1.52045,1.52055,568400000.0
2009-07-14 20:37:00,1.52055,1.52075,1.52045,1.52075,865799999.0
2009-07-14 20:38:00,1.52075,1.5209,1.52065,1.52075,462800000.0
2009-07-14 20:39:00,1.5207,1.52075,1.5206,1.5207,575399999.0
2009-07-14 20:40:00,1.5207,1.52075,1.5206,1.52065,515200002.0
2009-07-14 20:41:00,1.52065,1.52085,1.5203,1.5203,772200000.0
2009-07-14 20:42:00,1.5203,1.5203,1.51995,1.52025,716199999.0
2009-07-14 20:43:00,1.52025,1.52065,1.52015,1.52055,658800004.0
2009-07-14 20:44:00,1.52055,1.5207,1.52055,1.5206,315800000.0
2009-07-14 20:45:00,1.52065,1.52075,1.52055,1.52055,1074599998.0
2009-07-14 20:46:00,1.5206,1.52065,1.52035,1.52035,585400000.0
2009-07-14 20:47:00,1.52035,1.5206,1.52025,1.52035,388200000.0
2009-07-14 20:48:00,1.52035,1.52065,1.52035,1.52035,660399997.0
2009-07-14 20:49:00,1.52035,1.5207,1.5203,1.5204,876800015.0
2009-07-14 20:50:00,1.52045,1.5206,1.52025,1.5205,835600000.0
2009-07-14 20:51:00,1.5205,1.52065,1.5204,1.52065,717400000.0
2009-07-14 20:52:00,1.52065,1.5207,1.5205,1.52055,960000000.0
2009-07-14 20:53:00,1.52055,1.52065,1.52055,1.52055,1505600000.0
2009-07-14 20:54:00,1.52055,1.5206,1.52045,1.52045,228000000.0
2009-07-14 20:55:00,1.52045,1.5205,1.52015,1.52015,299600000.0
2009-07-14 20:56:00,1.52025,1.5203,1.51995,1.51995,353600000.0
2009-07-14 20:57:00,1.51985,1.5203,1.5198,1.5203,535800002.0
2009-07-14 20:58:00,1.5203,1.52055,1.5203,1.5204,149400000.0
2009-07-14 20:59:00,1.5204,1.52085,1.52035,1.52085,669800001.0
2009-07-14 21:00:00,1.52085,1.5209,1.52065,1.52065,260400000.0
2009-07-14 21:01:00,1.52065,1.52065,1.5205,1.5206,304400002.0
2009-07-14 21:02:00,1.5206,1.52065,1.52055,1.52055,290600002.0
2009-07-14 21:03:00,1.52055,1.52065,1.52045,1.52055,453200000.0
2009-07-14 21:04:00,1.52055,1.5208,1.52055,1.52075,200500000.0
2009-07-14 21:05:00,1.52085,1.52085,1.52055,1.52065,171799999.0
2009-07-14 21:06:00,1.52065,1.52065,1.5205,1.52055,447400001.0
2009-07-14 21:07:00,1.52055,1.52065,1.52055,1.52055,141800000.0
2009-07-14 21:08:00,1.52055,1.5208,1.52055,1.52065,131600001.0
2009-07-14 21:09:00,1.52065,1.52085,1.52065,1.5208,335200000.0
2009-07-14 21:10:00,1.52085,1.52095,1.52045,1.5206,709399999.0
2009-07-14 21:11:00,1.5206,1.52065,1.52055,1.5206,140800000.0
2009-07-14 21:12:00,1.5206,1.52065,1.52045,1.52045,269200000.0
2009-07-14 21:13:00,1.52045,1.5208,1.5202,1.52045,430399999.0
2009-07-14 21:14:00,1.52045,1.52105,1.52045,1.52105,505799999.0
2009-07-14 21:15:00,1.52105,1.5211,1.52075,1.5211,627800003.0
2009-07-14 21:16:00,1.5211,1.5213,1.521,1.52125,575200003.0
2009-07-14 21:17:00,1.5213,1.5217,1.5213,1.5215,856400000.0
2009-07-14 21:18:00,1.5215,1.5217,1.5215,1.52165,427800000.0
2009-07-14 21:19:00,1.52165,1.52165,1.52145,1.5215,386400000.0
2009-07-14 21:20:00,1.52145,1.52155,1.52145,1.52145,603600000.0
2009-07-14 21:21:00,1.5215,1.5216,1.52135,1.52145,275000000.0
2009-07-14 21:22:00,1.52155,1.5216,1.5215,1.5216,123600000.0
2009-07-14 21:23:00,1.52165,1.52165,1.52135,1.5214,406600000.0
2009-07-14 21:24:00,1.5214,1.52145,1.52135,1.52145,169600000.0
2009-07-14 21:25:00,1.52145,1.52155,1.52145,1.5215,228199999.0
2009-07-14 21:26:00,1.5215,1.52175,1.5215,1.52165,523200000.0
2009-07-14 21:27:00,1.5217,1.5217,1.52125,1.5213,596600000.0
2009-07-14 21:28:00,1.52125,1.52135,1.5203,1.52065,753589999.0
2009-07-14 21:29:00,1.5206,1.5207,1.52045,1.52065,554669999.0
2009-07-14 21:30:00,1.52065,1.5207,1.52065,1.52065,223799997.0
2009-07-14 21:31:00,1.52065,1.5207,1.52045,1.52045,302450000.0
2009-07-14 21:32:00,1.52045,1.5208,1.52045,1.52065,370219999.0
2009-07-14 21:33:00,1.52075,1.52075,1.52065,1.5207,248600000.0
2009-07-14 21:34:00,1.5207,1.5207,1.52055,1.52055,131600000.0
2009-07-14 21:35:00,1.52055,1.52055,1.52045,1.52045,59470000.0
2009-07-14 21:36:00,1.52045,1.52045,1.52045,1.52045,103920000.0
2009-07-14 21:37:00,1.52045,1.5205,1.52045,1.52045,766680000.0
2009-07-14 21:38:00,1.52045,1.52045,1.52045,1.52045,1605200000.0
2009-07-14 21:39:00,1.52045,1.52045,1.52045,1.52045,1574440000.0
2009-07-14 21:40:00,1.52045,1.5206,1.52045,1.52045,602690000.0
2009-07-14 21:41:00,1.52045,1.52045,1.5202,1.52035,83610000.0
2009-07-14 21:42:00,1.5203,1.5204,1.5202,1.52035,362800001.0
2009-07-14 21:43:00,1.5203,1.5205,1.52025,1.5204,376799999.0
2009-07-14 21:44:00,1.5204,1.52045,1.52035,1.52045,208400000.0
2009-07-14 21:45:00,1.52045,1.52045,1.52035,1.52045,340800000.0
2009-07-14 21:46:00,1.52045,1.52055,1.5204,1.5205,206600000.0
2009-07-14 21:47:00,1.5205,1.5205,1.52035,1.52045,344999999.0
2009-07-14 21:48:00,1.5205,1.5206,1.52045,1.52055,313200001.0
2009-07-14 21:49:00,1.5205,1.5205,1.52035,1.52035,198400000.0
2009-07-14 21:50:00,1.5204,1.5204,1.52035,1.5204,180000000.0
2009-07-14 21:51:00,1.5204,1.5204,1.52035,1.52035,20800000.0
2009-07-14 21:52:00,1.52035,1.52035,1.52035,1.52035,60800000.0
2009-07-14 21:53:00,1.5203,1.5203,1.52015,1.5202,319200000.0
2009-07-14 21:54:00,1.5202,1.52025,1.5201,1.52015,217600000.0
2009-07-14 21:55:00,1.52015,1.52035,1.52005,1.52015,254000000.0
2009-07-14 21:56:00,1.5202,1.5202,1.52015,1.52015,21000000.0
2009-07-14 21:57:00,1.52015,1.5202,1.52,1.52,73600000.0
2009-07-14 21:58:00,1.52,1.52025,1.52,1.52,186600000.0
2009-07-14 21:59:00,1.52,1.5202,1.52,1.52015,188400000.0
2009-07-14 22:00:00,1.52015,1.52045,1.52015,1.52045,339600002.0
2009-07-14 22:01:00,1.52045,1.52055,1.52045,1.52045,128200000.0
2009-07-14 22:02:00,1.52045,1.5205,1.52035,1.52035,55200000.0
2009-07-14 22:03:00,1.52035,1.52055,1.52035,1.5204,144600000.0
2009-07-14 22:04:00,1.52015,1.52015,1.52005,1.52015,53000000.0
2009-07-14 22:05:00,1.52015,1.52015,1.52005,1.5201,55200000.0
2009-07-14 22:06:00,1.5201,1.5205,1.5201,1.5204,143800000.0
2009-07-14 22:07:00,1.52006,1.52019,1.51997,1.52012,670800000.0
2009-07-14 22:08:00,1.5204,1.5204,1.5204,1.5204,15800000.0
2009-07-14 22:09:00,1.5204,1.5204,1.5204,1.5204,16600000.0
2009-07-14 22:10:00,1.5204,1.52045,1.5203,1.5203,50800000.0
2009-07-14 22:11:00,1.5203,1.52035,1.52,1.52005,69100000.0
2009-07-14 22:12:00,1.52005,1.5203,1.52005,1.5203,232000000.0
2009-07-14 22:13:00,1.5203,1.52055,1.52025,1.52055,155599997.0
2009-07-14 22:14:00,1.52055,1.52055,1.5203,1.5203,41600000.0
2009-07-14 22:15:00,1.5203,1.5203,1.52025,1.52025,286599998.0
2009-07-14 22:16:00,1.5203,1.5203,1.52015,1.52015,228800000.0
2009-07-14 22:17:00,1.5202,1.52035,1.52,1.52035,126800000.0
2009-07-14 22:18:00,1.52035,1.52035,1.52035,1.52035,86400000.0
2009-07-14 22:19:00,1.52035,1.5205,1.52035,1.5205,78400000.0
2009-07-14 22:20:00,1.52055,1.5207,1.52045,1.5207,129600000.0
2009-07-14 22:21:00,1.5207,1.5207,1.5206,1.5206,10500000.0
2009-07-14 22:22:00,1.5207,1.5207,1.5203,1.5203,169400000.0
2009-07-14 22:23:00,1.5203,1.5203,1.5203,1.5203,43200000.0
2009-07-14 22:24:00,1.5203,1.5203,1.52015,1.52015,124800000.0
2009-07-14 22:25:00,1.5201,1.5202,1.5201,1.5202,53800000.0
2009-07-14 22:26:00,1.5202,1.5203,1.5202,1.52025,48200000.0
2009-07-14 22:27:00,1.5202,1.5202,1.5202,1.5202,105200000.0
2009-07-14 22:28:00,1.5202,1.52025,1.5202,1.5202,175800001.0
2009-07-14 22:29:00,1.52025,1.5203,1.5202,1.5202,280400006.0
2009-07-14 22:30:00,1.5202,1.5203,1.5202,1.5202,487600007.0
2009-07-14 22:31:00,1.5202,1.5203,1.5202,1.52025,211000003.0
2009-07-14 22:32:00,1.5202,1.52055,1.5202,1.5204,516200009.0
2009-07-14 22:33:00,1.52045,1.52055,1.5204,1.5204,219000000.0
2009-07-14 22:34:00,1.5204,1.52045,1.5203,1.5203,251200002.0
2009-07-14 22:35:00,1.5203,1.5203,1.52025,1.52025,144000000.0
2009-07-14 22:36:00,1.52025,1.5203,1.5202,1.5203,88200000.0
2009-07-14 22:37:00,1.5202,1.52025,1.5202,1.5202,216000000.0
2009-07-14 22:38:00,1.5202,1.5208,1.52015,1.52045,461000000.0
2009-07-14 22:39:00,1.52045,1.5207,1.52045,1.52055,1399400000.0
2009-07-14 22:40:00,1.52055,1.52075,1.5202,1.5206,641250000.0
2009-07-14 22:41:00,1.52065,1.52065,1.5202,1.5203,532100000.0
2009-07-14 22:42:00,1.52035,1.52055,1.5203,1.52035,207400000.0
2009-07-14 22:43:00,1.52035,1.5205,1.52035,1.5205,133800000.0
2009-07-14 22:44:00,1.5205,1.52065,1.5205,1.52065,453400000.0
2009-07-14 22:45:00,1.5206,1.52075,1.5204,1.52075,526000000.0
2009-07-14 22:46:00,1.52075,1.52095,1.5207,1.5208,2061000000.0
2009-07-14 22:47:00,1.5208,1.5209,1.52045,1.5207,796800000.0
2009-07-14 22:48:00,1.5207,1.52095,1.5206,1.5209,1195600000.0
2009-07-14 22:49:00,1.5209,1.52095,1.52075,1.52085,1855200000.0
2009-07-14 22:50:00,1.52085,1.5209,1.52045,1.52055,360000000.0
2009-07-14 22:51:00,1.5205,1.52085,1.5205,1.52085,744000000.0
2009-07-14 22:52:00,1.52075,1.52095,1.52075,1.52085,1696399999.0
2009-07-14 22:53:00,1.52085,1.52095,1.52075,1.52095,1812800000.0
2009-07-14 22:54:00,1.52095,1.52095,1.5208,1.5208,1960000000.0
2009-07-14 22:55:00,1.5208,1.5208,1.5208,1.5208,1712000000.0
2009-07-14 22:56:00,1.5208,1.5208,1.5193,1.5205,751140001.0
2009-07-14 22:57:00,1.52045,1.52055,1.5204,1.52055,309200000.0
2009-07-14 22:58:00,1.52065,1.52076,1.52059,1.52075,532000000.0
2009-07-14 22:59:00,1.52075,1.5208,1.52055,1.52065,532000000.0
2009-07-14 23:00:00,1.5206,1.5206,1.5206,1.5206,1600000.0
2009-07-14 23:01:00,1.5199,1.5203,1.5199,1.51995,89600000.0
2009-07-14 23:02:00,1.52,1.5201,1.51975,1.51985,237000000.0
2009-07-14 23:03:00,1.51985,1.5201,1.51985,1.5201,140799999.0
2009-07-14 23:04:00,1.52,1.52005,1.5199,1.52,64000000.0
2009-07-14 23:05:00,1.52,1.52005,1.5198,1.52005,225599999.0
2009-07-14 23:06:00,1.52,1.52005,1.51995,1.51995,97599999.0
2009-07-14 23:07:00,1.5199,1.52005,1.5199,1.52005,44800000.0
2009-07-14 23:08:00,1.5202,1.5203,1.52015,1.52015,76800000.0
2009-07-14 23:09:00,1.52005,1.52005,1.51995,1.51995,16000000.0
2009-07-14 23:10:00,1.52005,1.5202,1.52005,1.5202,44800000.0
2009-07-14 23:11:00,1.5202,1.5202,1.5202,1.5202,19200000.0
2009-07-14 23:12:00,1.5202,1.5202,1.5202,1.5202,20800000.0
2009-07-14 23:13:00,1.52025,1.52035,1.5202,1.5202,212200000.0
2009-07-14 23:14:00,1.5202,1.52025,1.5202,1.5202,104400000.0
2009-07-14 23:15:00,1.5202,1.52045,1.5202,1.52035,109200000.0
2009-07-14 23:16:00,1.52035,1.5205,1.52025,1.5205,207800000.0
2009-07-14 23:17:00,1.52045,1.5205,1.5202,1.5203,178000003.0
2009-07-14 23:18:00,1.5205,1.52055,1.52015,1.52055,118600000.0
2009-07-14 23:19:00,1.5206,1.5206,1.52035,1.52035,816200000.0
2009-07-14 23:20:00,1.52035,1.5204,1.52035,1.5204,1302400000.0
2009-07-14 23:21:00,1.5204,1.52045,1.52025,1.52035,609200000.0
2009-07-14 23:22:00,1.5204,1.5206,1.52035,1.52055,274600000.0
2009-07-14 23:23:00,1.52055,1.52055,1.5205,1.5205,128000000.0
2009-07-14 23:24:00,1.52055,1.52055,1.52025,1.52025,78800000.0
2009-07-14 23:25:00,1.5203,1.5203,1.5202,1.5203,46600000.0
2009-07-14 23:26:00,1.51975,1.5209,1.5197,1.5201,477510001.0
2009-07-14 23:27:00,1.5201,1.52035,1.5198,1.5201,362199998.0
2009-07-14 23:28:00,1.5201,1.5204,1.5201,1.52015,179800000.0
2009-07-14 23:29:00,1.52015,1.5204,1.52015,1.5202,56800000.0
2009-07-14 23:30:00,1.52035,1.52035,1.5203,1.5203,55600000.0
2009-07-14 23:31:00,1.51983,1.52061,1.51983,1.52037,1187200000.0
2009-07-14 23:32:00,1.5206,1.5206,1.51989,1.51998,1187200000.0
2009-07-14 23:33:00,1.52065,1.52065,1.5205,1.52055,1187200000.0
2009-07-14 23:34:00,1.52055,1.52055,1.5205,1.52055,1072000000.0
2009-07-14 23:35:00,1.52055,1.5208,1.52055,1.5207,650200000.0
2009-07-14 23:36:00,1.52075,1.5209,1.5207,1.5208,153200000.0
2009-07-14 23:37:00,1.5208,1.5208,1.5205,1.5207,144000000.0
2009-07-14 23:38:00,1.5208,1.5208,1.5204,1.5206,306000000.0
2009-07-14 23:39:00,1.52035,1.5204,1.52035,1.5204,30800000.0
2009-07-14 23:40:00,1.5204,1.52045,1.52035,1.5204,113000000.0
2009-07-14 23:41:00,1.52045,1.52065,1.5204,1.5204,70400000.0
2009-07-14 23:42:00,1.52045,1.5206,1.5204,1.52045,38800000.0
2009-07-14 23:43:00,1.52045,1.5207,1.52035,1.5204,96200000.0
2009-07-14 23:44:00,1.52045,1.5208,1.5204,1.5204,115800000.0
2009-07-14 23:45:00,1.52045,1.52045,1.5203,1.5204,222860000.0
2009-07-14 23:46:00,1.5203,1.5204,1.5203,1.5204,60150000.0
2009-07-14 23:47:00,1.52035,1.5204,1.5203,1.5204,368090000.0
2009-07-14 23:48:00,1.5203,1.52035,1.5203,1.5203,99040000.0
2009-07-14 23:49:00,1.5203,1.5205,1.5203,1.52045,57870000.0
2009-07-14 23:50:00,1.52045,1.5205,1.5203,1.5203,79810000.0
2009-07-14 23:51:00,1.5203,1.52035,1.5203,1.5203,41600000.0
2009-07-14 23:52:00,1.5203,1.5203,1.5203,1.5203,29250000.0
2009-07-14 23:53:00,1.5203,1.52045,1.5203,1.5204,27110000.0
2009-07-14 23:54:00,1.5204,1.5204,1.52035,1.5204,8200000.0
2009-07-14 23:55:00,1.5204,1.52045,1.5203,1.5203,47750000.0
2009-07-14 23:56:00,1.5203,1.5203,1.5203,1.5203,26390000.0
2009-07-14 23:57:00,1.5203,1.5204,1.5203,1.5203,33030000.0
2009-07-14 23:58:00,1.5203,1.52035,1.5203,1.5203,21220000.0
2009-07-14 23:59:00,1.5203,1.5203,1.5203,1.5203,24570000.0
2009-07-15 00:00:00,1.5203,1.52045,1.5203,1.5204,31660000.0
2009-07-15 00:01:00,1.5203,1.52045,1.5203,1.52045,66030000.0
2009-07-15 00:02:00,1.52045,1.52055,1.5203,1.52035,117800000.0
2009-07-15 00:03:00,1.5203,1.5204,1.5203,1.5204,21860000.0
2009-07-15 00:04:00,1.52045,1.5208,1.52045,1.5208,141800000.0
2009-07-15 00:05:00,1.52065,1.5208,1.52065,1.5208,44200000.0
2009-07-15 00:06:00,1.5207,1.5208,1.52065,1.5207,77000000.0
2009-07-15 00:07:00,1.5207,1.5207,1.52065,1.5207,49000000.0
2009-07-15 00:08:00,1.5207,1.52085,1.5207,1.5207,178800000.0
2009-07-15 00:09:00,1.5207,1.52085,1.5207,1.52075,165800000.0
2009-07-15 00:10:00,1.52075,1.5209,1.5207,1.52085,549200000.0
2009-07-15 00:11:00,1.5209,1.52105,1.5208,1.52085,1140600000.0
2009-07-15 00:12:00,1.52085,1.52105,1.5207,1.5209,1175000000.0
2009-07-15 00:13:00,1.5209,1.5209,1.52075,1.5209,414400000.0
2009-07-15 00:14:00,1.5208,1.52085,1.5206,1.52075,200000001.0
2009-07-15 00:15:00,1.52075,1.52075,1.5207,1.52075,128199999.0
2009-07-15 00:16:00,1.5207,1.5207,1.52055,1.52055,160330000.0
2009-07-15 00:17:00,1.52055,1.52065,1.52055,1.52055,558120000.0
2009-07-15 00:18:00,1.52055,1.52055,1.52055,1.52055,942090000.0
2009-07-15 00:19:00,1.52055,1.5209,1.52055,1.5209,1098400000.0
2009-07-15 00:20:00,1.5209,1.5211,1.5206,1.52065,382800000.0
2009-07-15 00:21:00,1.5207,1.5207,1.5207,1.5207,31000000.0
2009-07-15 00:22:00,1.52065,1.5208,1.5206,1.5208,282199998.0
2009-07-15 00:23:00,1.5208,1.5208,1.52055,1.52055,176800000.0
2009-07-15 00:24:00,1.52055,1.52055,1.52045,1.5205,268000001.0
2009-07-15 00:25:00,1.52055,1.52065,1.52055,1.52065,128600000.0
2009-07-15 00:26:00,1.52065,1.5207,1.52055,1.5206,116800000.0
2009-07-15 00:27:00,1.5206,1.5207,1.5205,1.5206,201200000.0
2009-07-15 00:28:00,1.52055,1.5206,1.52055,1.52055,48000000.0
2009-07-15 00:29:00,1.5205,1.52055,1.5205,1.52055,49600000.0
2009-07-15 00:30:00,1.52055,1.52055,1.5205,1.5205,51400001.0
2009-07-15 00:31:00,1.52055,1.52055,1.52045,1.5205,261200000.0
2009-07-15 00:32:00,1.52055,1.52055,1.5205,1.5205,35200000.0
2009-07-15 00:33:00,1.52055,1.52055,1.5205,1.5205,49600000.0
2009-07-15 00:34:00,1.52055,1.52055,1.5205,1.5205,17800000.0
2009-07-15 00:35:00,1.52055,1.5207,1.52055,1.52055,168800004.0
2009-07-15 00:36:00,1.5207,1.521,1.52055,1.52075,300199999.0
2009-07-15 00:37:00,1.52075,1.52075,1.5207,1.5207,41400000.0
2009-07-15 00:38:00,1.52075,1.52075,1.52065,1.52075,56200000.0
2009-07-15 00:39:00,1.52075,1.52075,1.52065,1.52065,94200000.0
2009-07-15 00:40:00,1.52075,1.52075,1.5206,1.5207,91000000.0
2009-07-15 00:41:00,1.52075,1.52075,1.52055,1.5206,179600001.0
2009-07-15 00:42:00,1.52065,1.5207,1.5206,1.5206,133400001.0
2009-07-15 00:43:00,1.5207,1.5208,1.5206,1.5208,176600001.0
2009-07-15 00:44:00,1.52085,1.52085,1.52075,1.5208,105400000.0
2009-07-15 00:45:00,1.52085,1.52085,1.52055,1.52055,230399999.0
2009-07-15 00:46:00,1.52065,1.5207,1.5205,1.5206,285800002.0
2009-07-15 00:47:00,1.5206,1.5207,1.5205,1.52065,158000000.0
2009-07-15 00:48:00,1.52055,1.52065,1.5205,1.52065,60400000.0
2009-07-15 00:49:00,1.52055,1.5207,1.52055,1.5206,178400000.0
2009-07-15 00:50:00,1.52065,1.5207,1.52045,1.52065,372530000.0
2009-07-15 00:51:00,1.52065,1.52065,1.52055,1.5206,155800000.0
2009-07-15 00:52:00,1.52065,1.52065,1.52065,1.52065,9600000.0
2009-07-15 00:53:00,1.5206,1.52075,1.5206,1.52075,221200003.0
2009-07-15 00:54:00,1.52075,1.52075,1.52065,1.52065,77000000.0
2009-07-15 00:55:00,1.5207,1.5207,1.5206,1.5206,17800000.0
2009-07-15 00:56:00,1.5206,1.5207,1.5206,1.5207,15000000.0
2009-07-15 00:57:00,1.5207,1.52085,1.5206,1.5207,36000000.0
2009-07-15 00:58:00,1.5207,1.52085,1.5206,1.52085,97400000.0
2009-07-15 00:59:00,1.52085,1.52095,1.52065,1.52085,662200000.0
2009-07-15 01:00:00,1.52085,1.5209,1.5208,1.52085,1138000000.0
2009-07-15 01:01:00,1.5208,1.52085,1.5208,1.52085,530800000.0
2009-07-15 01:02:00,1.5209,1.5209,1.5209,1.5209,877200000.0
2009-07-15 01:03:00,1.5209,1.5209,1.52085,1.52085,19400000.0
2009-07-15 01:04:00,1.52085,1.5209,1.52075,1.52075,168599997.0
2009-07-15 01:05:00,1.5209,1.5209,1.5207,1.52075,171000002.0
2009-07-15 01:06:00,1.52075,1.52085,1.52075,1.52085,31000000.0
2009-07-15 01:07:00,1.52075,1.5208,1.52075,1.5208,35200000.0
2009-07-15 01:08:00,1.5208,1.52085,1.5208,1.5208,20000000.0
2009-07-15 01:09:00,1.52085,1.52085,1.5208,1.5208,40000000.0
2009-07-15 01:10:00,1.52075,1.52075,1.52075,1.52075,16000000.0
2009-07-15 01:11:00,1.5209,1.5209,1.52075,1.5208,41600000.0
2009-07-15 01:12:00,1.5208,1.52105,1.5208,1.5209,991000000.0
2009-07-15 01:13:00,1.5209,1.52095,1.52085,1.5209,1758800001.0
2009-07-15 01:14:00,1.5209,1.5209,1.5208,1.5209,795200000.0
2009-07-15 01:15:00,1.5209,1.5209,1.5209,1.5209,1547200000.0
2009-07-15 01:16:00,1.5209,1.5209,1.5209,1.5209,716800000.0
2009-07-15 01:17:00,1.5209,1.5209,1.5209,1.5209,80000000.0
2009-07-15 01:18:00,1.5209,1.5209,1.5209,1.5209,536000000.0
2009-07-15 01:19:00,1.5209,1.5209,1.5209,1.5209,1353600000.0
2009-07-15 01:20:00,1.52085,1.52085,1.5208,1.52085,35200000.0
2009-07-15 01:21:00,1.52085,1.52095,1.52085,1.5209,448000000.0
2009-07-15 01:22:00,1.5209,1.5209,1.5209,1.5209,14400000.0
2009-07-15 01:23:00,1.5209,1.5209,1.5209,1.5209,1524800000.0
2009-07-15 01:24:00,1.5209,1.5209,1.5209,1.5209,1934400000.0
2009-07-15 01:25:00,1.5209,1.52095,1.5209,1.52095,1364800000.0
2009-07-15 01:26:00,1.52095,1.521,1.52095,1.52095,1465800000.0
2009-07-15 01:27:00,1.52095,1.52095,1.5209,1.5209,1645600000.0
2009-07-15 01:28:00,1.5209,1.5209,1.5209,1.5209,1024000000.0
2009-07-15 01:29:00,1.5209,1.52095,1.5209,1.5209,520800000.0
2009-07-15 01:30:00,1.5209,1.52095,1.5209,1.52095,1483400000.0
2009-07-15 01:31:00,1.52078,1.5209,1.52072,1.5209,1149599972.0
2009-07-15 01:32:00,1.5209,1.52095,1.5207,1.5208,1149599972.0
2009-07-15 01:33:00,1.5208,1.5208,1.5207,1.5207,78400000.0
2009-07-15 01:34:00,1.5207,1.5207,1.52065,1.52065,83800000.0
2009-07-15 01:35:00,1.52065,1.5207,1.52065,1.5207,91400000.0
2009-07-15 01:36:00,1.5208,1.52095,1.52065,1.5207,296400004.0
2009-07-15 01:37:00,1.52065,1.5207,1.52065,1.5207,104000001.0
2009-07-15 01:38:00,1.5207,1.5208,1.5207,1.5208,112800003.0
2009-07-15 01:39:00,1.52075,1.52109,1.52075,1.52084,2118600000.0
2009-07-15 01:40:00,1.521,1.5211,1.52095,1.521,2118600000.0
2009-07-15 01:41:00,1.521,1.521,1.5209,1.52095,1084000000.0
2009-07-15 01:42:00,1.52095,1.52095,1.5209,1.52095,454400006.0
2009-07-15 01:43:00,1.52095,1.52095,1.52095,1.52095,1305600000.0
2009-07-15 01:44:00,1.52095,1.521,1.52085,1.52085,905600000.0
2009-07-15 01:45:00,1.5209,1.52105,1.5209,1.52105,872000000.0
2009-07-15 01:46:00,1.52105,1.5211,1.521,1.5211,1684800000.0
2009-07-15 01:47:00,1.5211,1.5211,1.52085,1.52085,1767600062.0
2009-07-15 01:48:00,1.52085,1.52095,1.5208,1.5209,120199998.0
2009-07-15 01:49:00,1.52075,1.52085,1.52075,1.52075,111199998.0
2009-07-15 01:50:00,1.52075,1.52075,1.52075,1.52075,97200000.0
2009-07-15 01:51:00,1.52075,1.5208,1.52075,1.52075,37200000.0
2009-07-15 01:52:00,1.52075,1.52075,1.52075,1.52075,73400000.0
2009-07-15 01:53:00,1.52075,1.5208,1.52075,1.5208,144000001.0
2009-07-15 01:54:00,1.5208,1.52085,1.52075,1.5208,176400003.0
2009-07-15 01:55:00,1.5208,1.5209,1.52075,1.5209,140800000.0
2009-07-15 01:56:00,1.5209,1.521,1.52085,1.521,355400000.0
2009-07-15 01:57:00,1.521,1.52105,1.52095,1.521,354400000.0
2009-07-15 01:58:00,1.521,1.5211,1.52095,1.5211,423600000.0
2009-07-15 01:59:00,1.52105,1.52115,1.52105,1.52115,835600000.0
2009-07-15 02:00:00,1.52105,1.5212,1.521,1.5211,809600000.0
2009-07-15 02:01:00,1.5211,1.5212,1.5211,1.5211,1439200002.0
2009-07-15 02:02:00,1.5211,1.5212,1.5211,1.5212,1008400000.0
2009-07-15 02:03:00,1.5212,1.5212,1.52085,1.5209,272000000.0
2009-07-15 02:04:00,1.5209,1.521,1.52085,1.52095,417200000.0
2009-07-15 02:05:00,1.52095,1.52105,1.5209,1.521,1423400024.0
2009-07-15 02:06:00,1.521,1.52115,1.521,1.521,1062600010.0
2009-07-15 02:07:00,1.521,1.52115,1.521,1.52115,1767599982.0
2009-07-15 02:08:00,1.52115,1.52125,1.521,1.52105,483600000.0
2009-07-15 02:09:00,1.521,1.5211,1.521,1.5211,274799999.0
2009-07-15 02:10:00,1.5211,1.5211,1.521,1.521,139400000.0
2009-07-15 02:11:00,1.521,1.52115,1.521,1.5211,165200000.0
2009-07-15 02:12:00,1.5211,1.5211,1.521,1.5211,158400000.0
2009-07-15 02:13:00,1.5211,1.5211,1.5211,1.5211,365599999.0
2009-07-15 02:14:00,1.5211,1.5211,1.521,1.52105,73200000.0
2009-07-15 02:15:00,1.5211,1.5211,1.521,1.521,120600000.0
2009-07-15 02:16:00,1.52105,1.5211,1.521,1.52105,150000000.0
2009-07-15 02:17:00,1.52105,1.52135,1.52105,1.5213,600000000.0
2009-07-15 02:18:00,1.5213,1.52135,1.5212,1.52125,557399999.0
2009-07-15 02:19:00,1.52125,1.5214,1.5212,1.52135,478399995.0
2009-07-15 02:20:00,1.5213,1.52135,1.5212,1.5213,563599995.0
2009-07-15 02:21:00,1.5213,1.52135,1.5212,1.5212,798199999.0
2009-07-15 02:22:00,1.5212,1.52135,1.52115,1.5212,499600001.0
2009-07-15 02:23:00,1.5212,1.5212,1.52115,1.52115,299200000.0
2009-07-15 02:24:00,1.52115,1.52115,1.5211,1.5211,104200000.0
2009-07-15 02:25:00,1.5211,1.5211,1.5211,1.5211,137800000.0
2009-07-15 02:26:00,1.5211,1.5211,1.52085,1.52095,150600000.0
2009-07-15 02:27:00,1.52095,1.52095,1.52095,1.52095,154600000.0
2009-07-15 02:28:00,1.52095,1.52095,1.52085,1.5209,117800000.0
2009-07-15 02:29:00,1.5209,1.5209,1.5208,1.5209,121400000.0
2009-07-15 02:30:00,1.5209,1.52095,1.52085,1.52095,205600000.0
2009-07-15 02:31:00,1.52095,1.521,1.52085,1.52095,91200000.0
2009-07-15 02:32:00,1.52095,1.52095,1.52085,1.52095,26000000.0
2009-07-15 02:33:00,1.52095,1.52095,1.5209,1.52095,16200000.0
2009-07-15 02:34:00,1.52095,1.52095,1.5209,1.5209,51200000.0
2009-07-15 02:35:00,1.52095,1.52095,1.5209,1.5209,86600000.0
2009-07-15 02:36:00,1.52085,1.521,1.52085,1.5209,107600000.0
2009-07-15 02:37:00,1.5209,1.5209,1.5209,1.5209,37000000.0
2009-07-15 02:38:00,1.5209,1.5209,1.52085,1.52085,41600000.0
2009-07-15 02:39:00,1.52085,1.52085,1.52085,1.52085,33600000.0
2009-07-15 02:40:00,1.52085,1.52095,1.52085,1.52085,11200000.0
2009-07-15 02:41:00,1.52059,1.52059,1.52037,1.52058,508800000.0
2009-07-15 02:42:00,1.52045,1.52066,1.52039,1.52059,110400000.0
2009-07-15 02:43:00,1.52085,1.52085,1.52085,1.52085,48000000.0
2009-07-15 02:44:00,1.5209,1.52095,1.52085,1.52095,50200000.0
2009-07-15 02:45:00,1.5209,1.521,1.52085,1.521,231000000.0
2009-07-15 02:46:00,1.52095,1.52095,1.5209,1.5209,132800000.0
2009-07-15 02:47:00,1.52076,1.52088,1.52075,1.5208,995400000.0
2009-07-15 02:48:00,1.52095,1.52095,1.5209,1.5209,77800000.0
2009-07-15 02:49:00,1.5209,1.5209,1.5209,1.5209,57600000.0
2009-07-15 02:50:00,1.5209,1.52095,1.5209,1.52095,59600000.0
2009-07-15 02:51:00,1.52095,1.52105,1.52095,1.52105,79400000.0
2009-07-15 02:52:00,1.521,1.5212,1.521,1.5212,32600000.0
2009-07-15 02:53:00,1.52115,1.52115,1.5211,1.5211,25600000.0
2009-07-15 02:54:00,1.5211,1.52125,1.5211,1.5211,190600000.0
2009-07-15 02:55:00,1.5212,1.5213,1.52105,1.52115,442600000.0
2009-07-15 02:56:00,1.5212,1.5212,1.52115,1.52115,270600001.0
2009-07-15 02:57:00,1.52115,1.52115,1.5211,1.5211,166600000.0
2009-07-15 02:58:00,1.5211,1.5212,1.52105,1.52115,475599997.0
2009-07-15 02:59:00,1.52115,1.52115,1.521,1.52105,472600000.0
2009-07-15 03:00:00,1.52105,1.5211,1.52105,1.52105,260199996.0
2009-07-15 03:01:00,1.52105,1.5211,1.52105,1.5211,115799998.0
2009-07-15 03:02:00,1.52115,1.5213,1.5211,1.5212,224800000.0
2009-07-15 03:03:00,1.5212,1.5213,1.521,1.521,440200004.0
2009-07-15 03:04:00,1.521,1.521,1.521,1.521,134400000.0
2009-07-15 03:05:00,1.521,1.52105,1.521,1.521,165800000.0
2009-07-15 03:06:00,1.521,1.521,1.521,1.521,302400000.0
2009-07-15 03:07:00,1.521,1.52105,1.5209,1.521,195600000.0
2009-07-15 03:08:00,1.521,1.521,1.5209,1.5209,116200000.0
2009-07-15 03:09:00,1.521,1.521,1.5209,1.5209,238200000.0
2009-07-15 03:10:00,1.5209,1.5209,1.5209,1.5209,51200000.0
2009-07-15 03:11:00,1.5209,1.5209,1.5209,1.5209,125800000.0
2009-07-15 03:12:00,1.5209,1.5209,1.5209,1.5209,77000000.0
2009-07-15 03:13:00,1.52085,1.52085,1.5207,1.5207,196000000.0
2009-07-15 03:14:00,1.5207,1.52085,1.5207,1.5208,118200000.0
2009-07-15 03:15:00,1.52075,1.52085,1.5207,1.5207,158600000.0
2009-07-15 03:16:00,1.52075,1.52075,1.5207,1.52075,81800000.0
2009-07-15 03:17:00,1.5207,1.5208,1.5207,1.5207,364000000.0
2009-07-15 03:18:00,1.5207,1.52075,1.5207,1.5207,200999999.0
2009-07-15 03:19:00,1.5207,1.52075,1.5207,1.5207,302000001.0
2009-07-15 03:20:00,1.5207,1.52075,1.5207,1.5207,96200000.0
2009-07-15 03:21:00,1.5207,1.5207,1.5207,1.5207,38400000.0
2009-07-15 03:22:00,1.5207,1.52075,1.52065,1.5207,168000000.0
2009-07-15 03:23:00,1.5207,1.5207,1.52065,1.5207,235200000.0
2009-07-15 03:24:00,1.5207,1.5208,1.5207,1.52075,290000001.0
2009-07-15 03:25:00,1.52075,1.5208,1.52065,1.5207,367600001.0
2009-07-15 03:26:00,1.5207,1.5207,1.52065,1.52065,87600000.0
2009-07-15 03:27:00,1.5206,1.5207,1.52055,1.5206,97000000.0
2009-07-15 03:28:00,1.5206,1.52065,1.5205,1.52065,89200000.0
2009-07-15 03:29:00,1.52065,1.52065,1.52065,1.52065,135800000.0
2009-07-15 03:30:00,1.52065,1.5207,1.52065,1.52065,291600000.0
2009-07-15 03:31:00,1.52065,1.5207,1.52065,1.52065,257600000.0
2009-07-15 03:32:00,1.52065,1.5208,1.52065,1.52075,401400000.0
2009-07-15 03:33:00,1.52075,1.5208,1.52075,1.52075,198400001.0
2009-07-15 03:34:00,1.52075,1.52085,1.52075,1.52075,88600003.0
2009-07-15 03:35:00,1.5208,1.52085,1.5208,1.52085,145000000.0
2009-07-15 03:36:00,1.52085,1.5209,1.52075,1.5208,38800000.0
2009-07-15 03:37:00,1.5208,1.5208,1.5208,1.5208,126400000.0
2009-07-15 03:38:00,1.5208,1.5208,1.52075,1.52075,594200005.0
2009-07-15 03:39:00,1.52075,1.5208,1.5207,1.5208,341200002.0
2009-07-15 03:40:00,1.5208,1.5208,1.52065,1.5208,82600000.0
2009-07-15 03:41:00,1.52075,1.52075,1.52075,1.52075,22400000.0
2009-07-15 03:42:00,1.52075,1.52075,1.5206,1.5206,30800000.0
2009-07-15 03:43:00,1.5206,1.52075,1.5206,1.5207,169600003.0
2009-07-15 03:44:00,1.5207,1.52075,1.5207,1.5207,423800000.0
2009-07-15 03:45:00,1.5207,1.5208,1.5207,1.52075,167200000.0
2009-07-15 03:46:00,1.52075,1.5208,1.52055,1.52075,227000000.0
2009-07-15 03:47:00,1.52075,1.52075,1.52075,1.52075,338800000.0
2009-07-15 03:48:00,1.52075,1.5208,1.52075,1.52075,294400000.0
2009-07-15 03:49:00,1.52075,1.5208,1.52075,1.52075,264600000.0
2009-07-15 03:50:00,1.52075,1.5208,1.5207,1.52075,415000000.0
2009-07-15 03:51:00,1.5208,1.5208,1.52075,1.52075,116800000.0
2009-07-15 03:52:00,1.5207,1.52075,1.5206,1.52065,99000000.0
2009-07-15 03:53:00,1.52065,1.5207,1.5206,1.5206,211600000.0
2009-07-15 03:54:00,1.5206,1.5207,1.52055,1.5206,384400002.0
2009-07-15 03:55:00,1.5206,1.5207,1.52055,1.5207,491599996.0
2009-07-15 03:56:00,1.5207,1.5209,1.5206,1.5208,510400003.0
2009-07-15 03:57:00,1.5208,1.5208,1.52075,1.52075,108400000.0
2009-07-15 03:58:00,1.52075,1.52095,1.52075,1.5208,476799999.0
2009-07-15 03:59:00,1.5208,1.5209,1.5208,1.5209,95000000.0
2009-07-15 04:00:00,1.52085,1.5209,1.5208,1.52085,482600003.0
2009-07-15 04:01:00,1.52085,1.5209,1.52085,1.52085,190200004.0
2009-07-15 04:02:00,1.5208,1.52095,1.52075,1.52095,198399999.0
2009-07-15 04:03:00,1.5209,1.521,1.52085,1.521,439800000.0
2009-07-15 04:04:00,1.521,1.521,1.52095,1.521,446400004.0
2009-07-15 04:05:00,1.521,1.52105,1.5208,1.5209,335000006.0
2009-07-15 04:06:00,1.5209,1.52105,1.5209,1.521,120200000.0
2009-07-15 04:07:00,1.52105,1.5211,1.52075,1.52075,312199999.0
2009-07-15 04:08:00,1.52075,1.5208,1.5206,1.52065,285200001.0
2009-07-15 04:09:00,1.52065,1.52065,1.52045,1.52055,250280001.0
2009-07-15 04:10:00,1.5206,1.5208,1.5206,1.52075,218000003.0
2009-07-15 04:11:00,1.52075,1.52095,1.5207,1.52095,379400000.0
2009-07-15 04:12:00,1.52085,1.521,1.5208,1.5209,82600000.0
2009-07-15 04:13:00,1.5209,1.52095,1.52085,1.52095,142200004.0
2009-07-15 04:14:00,1.52095,1.52095,1.52085,1.52095,84400000.0
2009-07-15 04:15:00,1.52095,1.5211,1.52095,1.52105,99000000.0
2009-07-15 04:16:00,1.52105,1.5211,1.521,1.521,90800000.0
2009-07-15 04:17:00,1.521,1.521,1.52095,1.521,67800000.0
2009-07-15 04:18:00,1.521,1.52105,1.5208,1.52105,85600000.0
2009-07-15 04:19:00,1.521,1.521,1.52095,1.52095,21000000.0
2009-07-15 04:20:00,1.52095,1.52095,1.5209,1.5209,83200000.0
2009-07-15 04:21:00,1.5209,1.5209,1.5208,1.5208,279400000.0
2009-07-15 04:22:00,1.52085,1.52085,1.52075,1.5208,194400000.0
2009-07-15 04:23:00,1.52075,1.5208,1.5207,1.5207,315000000.0
2009-07-15 04:24:00,1.52075,1.52075,1.52075,1.52075,20000000.0
2009-07-15 04:25:00,1.52075,1.5208,1.52075,1.52075,54800000.0
2009-07-15 04:26:00,1.5208,1.5208,1.5207,1.52075,9000000.0
2009-07-15 04:27:00,1.5207,1.5208,1.5207,1.5208,35600000.0
2009-07-15 04:28:00,1.52075,1.52075,1.52075,1.52075,13000000.0
2009-07-15 04:29:00,1.52075,1.5208,1.5207,1.5208,92800000.0
2009-07-15 04:30:00,1.5208,1.5208,1.5207,1.52075,54000000.0
2009-07-15 04:31:00,1.52075,1.52075,1.52075,1.52075,16800000.0
2009-07-15 04:32:00,1.5208,1.52085,1.52075,1.52085,33400000.0
2009-07-15 04:33:00,1.5208,1.5208,1.52075,1.52075,17800000.0
2009-07-15 04:34:00,1.52075,1.5208,1.52075,1.52075,49200000.0
2009-07-15 04:35:00,1.5208,1.52085,1.52075,1.52085,158000000.0
2009-07-15 04:36:00,1.5208,1.52085,1.5206,1.5206,376599998.0
2009-07-15 04:37:00,1.5206,1.52075,1.5206,1.52065,176000000.0
2009-07-15 04:38:00,1.52065,1.5207,1.52065,1.5207,107200000.0
2009-07-15 04:39:00,1.52065,1.52065,1.52065,1.52065,19200000.0
2009-07-15 04:40:00,1.52065,1.52075,1.52065,1.52075,377599998.0
2009-07-15 04:41:00,1.5207,1.52075,1.52065,1.5207,263200001.0
2009-07-15 04:42:00,1.5207,1.5207,1.52065,1.5207,336800000.0
2009-07-15 04:43:00,1.5207,1.5207,1.52065,1.52065,96000000.0
2009-07-15 04:44:00,1.52065,1.52065,1.52065,1.52065,50400000.0
2009-07-15 04:45:00,1.52065,1.52065,1.52065,1.52065,5600000.0
2009-07-15 04:46:00,1.52065,1.52065,1.52065,1.52065,16000000.0
2009-07-15 04:47:00,1.52065,1.52065,1.52065,1.52065,9600000.0
2009-07-15 04:48:00,1.52065,1.52065,1.52065,1.52065,5600000.0
2009-07-15 04:49:00,1.52065,1.52065,1.52065,1.52065,41200000.0
2009-07-15 04:50:00,1.52065,1.52065,1.52065,1.52065,5000000.0
2009-07-15 04:51:00,1.52065,1.52065,1.52065,1.52065,134400000.0
2009-07-15 04:52:00,1.52065,1.52065,1.52065,1.52065,52400000.0
2009-07-15 04:53:00,1.52065,1.52065,1.52065,1.52065,5600000.0
2009-07-15 04:54:00,1.5206,1.52065,1.5206,1.52065,30400000.0
2009-07-15 04:55:00,1.52047,1.52047,1.52035,1.52035,84799999.0
2009-07-15 04:56:00,1.52047,1.52051,1.5203,1.52038,112000000.0
2009-07-15 04:57:00,1.5207,1.52075,1.52065,1.52065,94400000.0
2009-07-15 04:58:00,1.52065,1.5207,1.52065,1.52065,264800000.0
2009-07-15 04:59:00,1.52065,1.5208,1.52065,1.52075,416000001.0
2009-07-15 05:00:00,1.521,1.521,1.52075,1.52075,569000023.0
2009-07-15 05:01:00,1.52075,1.52075,1.52065,1.5207,295000005.0
2009-07-15 05:02:00,1.52065,1.52065,1.52065,1.52065,147400006.0
2009-07-15 05:03:00,1.52065,1.52065,1.52065,1.52065,28400000.0
2009-07-15 05:04:00,1.52065,1.52065,1.52065,1.52065,103000004.0
2009-07-15 05:05:00,1.52065,1.52065,1.52065,1.52065,44400002.0
2009-07-15 05:06:00,1.52065,1.52065,1.52065,1.52065,58600002.0
2009-07-15 05:07:00,1.52065,1.52075,1.52065,1.52075,78200001.0
2009-07-15 05:08:00,1.52075,1.52085,1.52075,1.52075,26800000.0
2009-07-15 05:09:00,1.52075,1.5208,1.52075,1.52075,61000000.0
2009-07-15 05:10:00,1.52075,1.5208,1.52075,1.5208,84200000.0
2009-07-15 05:11:00,1.5208,1.5208,1.52075,1.5208,9200000.0
2009-07-15 05:12:00,1.52075,1.5208,1.52075,1.5208,60399998.0
2009-07-15 05:13:00,1.52085,1.521,1.52085,1.52085,63000000.0
2009-07-15 05:14:00,1.5209,1.52095,1.5209,1.52095,25200000.0
2009-07-15 05:15:00,1.52095,1.52095,1.52085,1.5209,36000000.0
2009-07-15 05:16:00,1.52085,1.52085,1.52085,1.52085,84600000.0
2009-07-15 05:17:00,1.5209,1.5209,1.52085,1.5209,44800000.0
2009-07-15 05:18:00,1.5209,1.5209,1.5209,1.5209,5400000.0
2009-07-15 05:19:00,1.52095,1.52105,1.5209,1.52105,29600000.0
2009-07-15 05:20:00,1.52105,1.52105,1.521,1.52105,39600000.0
2009-07-15 05:21:00,1.52105,1.52105,1.521,1.521,30800000.0
2009-07-15 05:22:00,1.521,1.521,1.521,1.521,4200000.0
2009-07-15 05:23:00,1.521,1.52105,1.521,1.52105,79800000.0
2009-07-15 05:24:00,1.52105,1.52125,1.52105,1.5212,255400000.0
2009-07-15 05:25:00,1.5212,1.5212,1.52115,1.5212,87200000.0
2009-07-15 05:26:00,1.52115,1.52125,1.52115,1.5212,134400000.0
2009-07-15 05:27:00,1.5212,1.5212,1.52115,1.5212,69800000.0
2009-07-15 05:28:00,1.5212,1.5212,1.52115,1.52115,60000000.0
2009-07-15 05:29:00,1.5212,1.5212,1.52115,1.5212,56400000.0
2009-07-15 05:30:00,1.52115,1.5212,1.52115,1.5212,52200000.0
2009-07-15 05:31:00,1.5212,1.5212,1.52115,1.52115,129000000.0
2009-07-15 05:32:00,1.52115,1.52115,1.52115,1.52115,160600000.0
2009-07-15 05:33:00,1.52115,1.5212,1.52115,1.5212,21800000.0
2009-07-15 05:34:00,1.5212,1.5212,1.5211,1.52115,54000000.0
2009-07-15 05:35:00,1.52115,1.52115,1.52105,1.52115,152600002.0
2009-07-15 05:36:00,1.52115,1.52115,1.52115,1.52115,19000000.0
2009-07-15 05:37:00,1.52115,1.52115,1.52115,1.52115,26600000.0
2009-07-15 05:38:00,1.52115,1.5212,1.5211,1.52115,90600000.0
2009-07-15 05:39:00,1.52125,1.52125,1.5212,1.5212,2000000.0
2009-07-15 05:40:00,1.52115,1.52115,1.5211,1.5211,77000000.0
2009-07-15 05:41:00,1.52115,1.5212,1.52115,1.5212,47800000.0
2009-07-15 05:42:00,1.5212,1.5212,1.5212,1.5212,80400000.0
2009-07-15 05:43:00,1.5212,1.5212,1.5212,1.5212,27800000.0
2009-07-15 05:44:00,1.5212,1.5212,1.5212,1.5212,27000000.0
2009-07-15 05:45:00,1.5212,1.5212,1.5212,1.5212,87200000.0
2009-07-15 05:46:00,1.5212,1.5212,1.5212,1.5212,66600000.0
2009-07-15 05:47:00,1.5212,1.5212,1.5212,1.5212,4000000.0
2009-07-15 05:48:00,1.5212,1.52125,1.5212,1.52125,64400000.0
2009-07-15 05:49:00,1.52135,1.52135,1.52125,1.5213,227000000.0
2009-07-15 05:50:00,1.5213,1.52145,1.52125,1.5213,593199996.0
2009-07-15 05:51:00,1.5213,1.5213,1.5213,1.5213,14000000.0
2009-07-15 05:52:00,1.5213,1.5213,1.52125,1.52125,15600000.0
2009-07-15 05:53:00,1.52125,1.52125,1.52115,1.52115,39600000.0
2009-07-15 05:54:00,1.52115,1.52115,1.52095,1.52095,110000000.0
2009-07-15 05:55:00,1.52095,1.5212,1.52095,1.5212,213600000.0
2009-07-15 05:56:00,1.5212,1.5212,1.52105,1.5211,243000000.0
2009-07-15 05:57:00,1.5211,1.52115,1.521,1.52105,449399999.0
2009-07-15 05:58:00,1.52105,1.52105,1.5209,1.52105,1171940036.0
2009-07-15 05:59:00,1.5211,1.5211,1.5209,1.5209,371490008.0
2009-07-15 06:00:00,1.5209,1.52095,1.5209,1.5209,186890000.0
2009-07-15 06:01:00,1.5209,1.5209,1.5209,1.5209,27040000.0
2009-07-15 06:02:00,1.5209,1.5209,1.5209,1.5209,22490000.0
2009-07-15 06:03:00,1.5209,1.5209,1.5209,1.5209,22360000.0
2009-07-15 06:04:00,1.5209,1.5209,1.5209,1.5209,23660000.0
2009-07-15 06:05:00,1.5209,1.5209,1.5209,1.5209,26650000.0
2009-07-15 06:06:00,1.5209,1.5209,1.5209,1.5209,26650000.0
2009-07-15 06:07:00,1.5209,1.5209,1.5209,1.5209,28340000.0
2009-07-15 06:08:00,1.5209,1.5209,1.5209,1.5209,23660000.0
2009-07-15 06:09:00,1.5209,1.5209,1.5209,1.5209,26910000.0
2009-07-15 06:10:00,1.5209,1.5209,1.52055,1.5208,466539998.0
2009-07-15 06:11:00,1.5208,1.5209,1.5208,1.5209,105000001.0
2009-07-15 06:12:00,1.5209,1.5209,1.5209,1.5209,24000000.0
2009-07-15 06:13:00,1.5209,1.5209,1.5209,1.5209,27200000.0
2009-07-15 06:14:00,1.5209,1.5209,1.5209,1.5209,13400000.0
2009-07-15 06:15:00,1.52095,1.521,1.52075,1.5209,316600003.0
2009-07-15 06:16:00,1.5209,1.52095,1.5207,1.5208,207000000.0
2009-07-15 06:17:00,1.5208,1.521,1.5208,1.5209,278600000.0
2009-07-15 06:18:00,1.5209,1.52095,1.5207,1.52075,394400003.0
2009-07-15 06:19:00,1.52075,1.52085,1.52075,1.5208,211400000.0
2009-07-15 06:20:00,1.5208,1.5208,1.52075,1.52075,37400000.0
2009-07-15 06:21:00,1.52075,1.52085,1.5207,1.52085,61400000.0
2009-07-15 06:22:00,1.52085,1.52085,1.52085,1.52085,8000000.0
2009-07-15 06:23:00,1.52085,1.52085,1.52085,1.52085,22400000.0
2009-07-15 06:24:00,1.52085,1.52085,1.52085,1.52085,20800000.0
2009-07-15 06:25:00,1.52085,1.52085,1.52085,1.52085,19200000.0
2009-07-15 06:26:00,1.52085,1.52095,1.52085,1.52085,109800000.0
2009-07-15 06:27:00,1.52085,1.5209,1.52085,1.52085,48200000.0
2009-07-15 06:28:00,1.52085,1.52085,1.52085,1.52085,9600000.0
2009-07-15 06:29:00,1.52085,1.521,1.52085,1.521,198800002.0
2009-07-15 06:30:00,1.521,1.5211,1.52095,1.521,74000000.0
2009-07-15 06:31:00,1.521,1.521,1.52095,1.52095,85600001.0
2009-07-15 06:32:00,1.521,1.521,1.52075,1.5208,590200003.0
2009-07-15 06:33:00,1.5208,1.52095,1.5208,1.5209,573000000.0
2009-07-15 06:34:00,1.52095,1.52095,1.5208,1.52085,225799999.0
2009-07-15 06:35:00,1.52085,1.52085,1.5208,1.5208,400800003.0
2009-07-15 06:36:00,1.5208,1.5211,1.52075,1.5209,642600002.0
2009-07-15 06:37:00,1.52095,1.521,1.5208,1.52085,237800000.0
2009-07-15 06:38:00,1.52085,1.5209,1.52085,1.52085,247400006.0
2009-07-15 06:39:00,1.52085,1.521,1.52085,1.521,332800004.0
2009-07-15 06:40:00,1.52095,1.5211,1.5209,1.521,163400000.0
2009-07-15 06:41:00,1.521,1.521,1.521,1.521,4800000.0
2009-07-15 06:42:00,1.521,1.521,1.521,1.521,52800000.0
2009-07-15 06:43:00,1.52095,1.52095,1.5209,1.5209,146399999.0
2009-07-15 06:44:00,1.5209,1.52105,1.5209,1.52095,172600000.0
2009-07-15 06:45:00,1.5209,1.52105,1.5209,1.52095,428600002.0
2009-07-15 06:46:00,1.52095,1.52095,1.5209,1.52095,70400000.0
2009-07-15 06:47:00,1.52095,1.52105,1.52095,1.52105,70400000.0
2009-07-15 06:48:00,1.52105,1.52105,1.52105,1.52105,92800000.0
2009-07-15 06:49:00,1.5211,1.52115,1.52095,1.52115,462800001.0
2009-07-15 06:50:00,1.52115,1.5212,1.52105,1.5211,390400001.0
2009-07-15 06:51:00,1.5211,1.5212,1.5211,1.52115,440000000.0
2009-07-15 06:52:00,1.52115,1.52125,1.5211,1.52115,294600000.0
2009-07-15 06:53:00,1.52115,1.5212,1.521,1.52105,666800010.0
2009-07-15 06:54:00,1.5211,1.5211,1.52105,1.52105,221200004.0
2009-07-15 06:55:00,1.52105,1.52125,1.52105,1.52115,305400005.0
2009-07-15 06:56:00,1.52115,1.52125,1.52115,1.5212,109600000.0
2009-07-15 06:57:00,1.5212,1.52135,1.5212,1.52125,222400000.0
2009-07-15 06:58:00,1.52125,1.52135,1.5212,1.52135,502800003.0
2009-07-15 06:59:00,1.5212,1.5212,1.521,1.52115,319399999.0
2009-07-15 07:00:00,1.52115,1.52115,1.52105,1.52105,258000000.0
2009-07-15 07:01:00,1.52105,1.52125,1.52105,1.5212,138600001.0
2009-07-15 07:02:00,1.52115,1.5213,1.5211,1.52115,511800005.0
2009-07-15 07:03:00,1.52115,1.52125,1.5211,1.52125,209600004.0
2009-07-15 07:04:00,1.52125,1.5213,1.5212,1.5212,232000002.0
2009-07-15 07:05:00,1.5212,1.5212,1.52105,1.5211,114400000.0
2009-07-15 07:06:00,1.5211,1.52115,1.52105,1.52115,311399999.0
2009-07-15 07:07:00,1.5211,1.52115,1.5211,1.5211,182200000.0
2009-07-15 07:08:00,1.5211,1.52115,1.521,1.5211,554000001.0
2009-07-15 07:09:00,1.5211,1.5211,1.52095,1.521,310800001.0
2009-07-15 07:10:00,1.521,1.52105,1.52075,1.52105,509800000.0
2009-07-15 07:11:00,1.52095,1.5211,1.5209,1.52095,237200000.0
2009-07-15 07:12:00,1.52095,1.52105,1.5209,1.521,325600000.0
2009-07-15 07:13:00,1.521,1.5211,1.521,1.52105,391800000.0
2009-07-15 07:14:00,1.52105,1.52115,1.5209,1.52095,545800000.0
2009-07-15 07:15:00,1.52095,1.52105,1.5209,1.5209,417600000.0
2009-07-15 07:16:00,1.52095,1.5212,1.52095,1.52105,252200000.0
2009-07-15 07:17:00,1.52105,1.5211,1.52105,1.52105,286000000.0
2009-07-15 07:18:00,1.52105,1.52115,1.52105,1.52105,371199996.0
2009-07-15 07:19:00,1.52105,1.5211,1.52105,1.52105,263200000.0
2009-07-15 07:20:00,1.52105,1.52105,1.52105,1.52105,22400000.0
2009-07-15 07:21:00,1.52075,1.52093,1.5207,1.52079,446000000.0
2009-07-15 07:22:00,1.52105,1.52105,1.52105,1.52105,50400000.0
2009-07-15 07:23:00,1.52105,1.5212,1.521,1.52105,258400000.0
2009-07-15 07:24:00,1.52105,1.5213,1.521,1.52125,526400000.0
2009-07-15 07:25:00,1.5212,1.52125,1.5211,1.5212,563400000.0
2009-07-15 07:26:00,1.52115,1.52125,1.5211,1.52115,684800000.0
2009-07-15 07:27:00,1.5211,1.5213,1.52105,1.5211,646400000.0
2009-07-15 07:28:00,1.52105,1.52135,1.52105,1.52105,497400000.0
2009-07-15 07:29:00,1.5211,1.52115,1.52105,1.5211,176800000.0
2009-07-15 07:30:00,1.5211,1.5212,1.52105,1.52105,226800000.0
2009-07-15 07:31:00,1.52105,1.5212,1.52105,1.5211,468200001.0
2009-07-15 07:32:00,1.5211,1.52115,1.52105,1.5211,205599999.0
2009-07-15 07:33:00,1.52105,1.52115,1.52105,1.52105,233799999.0
2009-07-15 07:34:00,1.52105,1.52115,1.52105,1.52115,53600000.0
2009-07-15 07:35:00,1.52115,1.52115,1.52095,1.52095,428600000.0
2009-07-15 07:36:00,1.52095,1.52115,1.52095,1.5211,229000001.0
2009-07-15 07:37:00,1.5211,1.52115,1.52105,1.52105,203200000.0
2009-07-15 07:38:00,1.52105,1.5212,1.52095,1.52095,545400001.0
2009-07-15 07:39:00,1.52095,1.5211,1.52095,1.52105,319200003.0
2009-07-15 07:40:00,1.52105,1.5211,1.52105,1.52105,174000000.0
2009-07-15 07:41:00,1.52105,1.52115,1.52105,1.5211,92400000.0
2009-07-15 07:42:00,1.52115,1.52125,1.52105,1.52105,335000000.0
2009-07-15 07:43:00,1.52105,1.52125,1.52105,1.52115,619000003.0
2009-07-15 07:44:00,1.52115,1.5213,1.52105,1.5211,583400000.0
2009-07-15 07:45:00,1.5211,1.52125,1.52105,1.5211,989600000.0
2009-07-15 07:46:00,1.5212,1.5212,1.5211,1.5211,299600000.0
2009-07-15 07:47:00,1.5211,1.52125,1.52105,1.52115,417400004.0
2009-07-15 07:48:00,1.52105,1.52115,1.521,1.52115,870200005.0
2009-07-15 07:49:00,1.52115,1.52115,1.5211,1.5211,833800003.0
2009-07-15 07:50:00,1.5211,1.5212,1.5211,1.5211,600400001.0
2009-07-15 07:51:00,1.5211,1.52115,1.5211,1.52115,313999999.0
2009-07-15 07:52:00,1.52125,1.52125,1.52105,1.5212,875000004.0
2009-07-15 07:53:00,1.52125,1.52135,1.5212,1.52135,813999997.0
2009-07-15 07:54:00,1.52135,1.52155,1.5213,1.52135,287600001.0
2009-07-15 07:55:00,1.5215,1.5215,1.5213,1.52135,214600000.0
2009-07-15 07:56:00,1.5213,1.52155,1.5213,1.5214,835800001.0
2009-07-15 07:57:00,1.5214,1.5215,1.52125,1.52135,989900001.0
2009-07-15 07:58:00,1.52135,1.52145,1.52095,1.52095,1050000004.0
2009-07-15 07:59:00,1.52105,1.5215,1.52105,1.5214,533399999.0
2009-07-15 08:00:00,1.5214,1.52155,1.5211,1.5211,274599998.0
2009-07-15 08:01:00,1.5211,1.52125,1.521,1.52115,559800000.0
2009-07-15 08:02:00,1.52115,1.5213,1.5201,1.5202,408200000.0
2009-07-15 08:03:00,1.5202,1.5205,1.52015,1.52045,684999999.0
2009-07-15 08:04:00,1.52045,1.52055,1.51995,1.52005,466600000.0
2009-07-15 08:05:00,1.52005,1.52025,1.51995,1.51995,143800000.0
2009-07-15 08:06:00,1.51995,1.51995,1.5196,1.51975,320600000.0
2009-07-15 08:07:00,1.51975,1.52005,1.51975,1.5198,556199999.0
2009-07-15 08:08:00,1.51985,1.5199,1.51975,1.5199,312600001.0
2009-07-15 08:09:00,1.5199,1.51995,1.5184,1.51925,667599999.0
2009-07-15 08:10:00,1.51925,1.5194,1.51875,1.5189,1031799996.0
2009-07-15 08:11:00,1.51885,1.5189,1.5184,1.5187,916999997.0
2009-07-15 08:12:00,1.5187,1.51885,1.51865,1.5188,282200000.0
2009-07-15 08:13:00,1.5188,1.5188,1.5187,1.51875,345799998.0
2009-07-15 08:14:00,1.51875,1.51905,1.51735,1.51735,1004399996.0
2009-07-15 08:15:00,1.51735,1.51895,1.51735,1.5184,854400002.0
2009-07-15 08:16:00,1.5184,1.51845,1.5178,1.51795,500400000.0
2009-07-15 08:17:00,1.51805,1.51825,1.51775,1.5182,491200000.0
2009-07-15 08:18:00,1.5182,1.51875,1.51795,1.51845,799799997.0
2009-07-15 08:19:00,1.5185,1.51895,1.5184,1.5189,807799999.0
2009-07-15 08:20:00,1.5189,1.51925,1.5188,1.5192,568199999.0
2009-07-15 08:21:00,1.5192,1.5192,1.5188,1.519,311400000.0
2009-07-15 08:22:00,1.519,1.51925,1.519,1.51905,509400000.0
2009-07-15 08:23:00,1.51905,1.51905,1.5186,1.5187,498000000.0
2009-07-15 08:24:00,1.5187,1.51885,1.5184,1.51845,489600000.0
2009-07-15 08:25:00,1.5184,1.51855,1.51835,1.5185,720399997.0
2009-07-15 08:26:00,1.5185,1.51865,1.51845,1.51855,943600002.0
2009-07-15 08:27:00,1.5185,1.51885,1.5185,1.5188,1057399996.0
2009-07-15 08:28:00,1.5188,1.51905,1.5187,1.5187,771599999.0
2009-07-15 08:29:00,1.51875,1.51885,1.5186,1.5187,651600002.0
2009-07-15 08:30:00,1.5187,1.51895,1.5186,1.5187,487399997.0
2009-07-15 08:31:00,1.5186,1.51885,1.51855,1.5186,456600001.0
2009-07-15 08:32:00,1.5186,1.51865,1.51845,1.51855,174200001.0
2009-07-15 08:33:00,1.51855,1.5186,1.51845,1.51855,784799994.0
2009-07-15 08:34:00,1.5185,1.5188,1.51845,1.5188,758599998.0
2009-07-15 08:35:00,1.5188,1.5188,1.51845,1.5185,933200002.0
2009-07-15 08:36:00,1.5185,1.51865,1.51845,1.51865,978200011.0
2009-07-15 08:37:00,1.51865,1.51865,1.518,1.518,790999994.0
2009-07-15 08:38:00,1.5179,1.51835,1.5179,1.51815,572999999.0
2009-07-15 08:39:00,1.51835,1.51835,1.5181,1.5181,366200000.0
2009-07-15 08:40:00,1.5181,1.51855,1.5181,1.5185,1062199994.0
2009-07-15 08:41:00,1.5185,1.5186,1.51835,1.51845,504800000.0
2009-07-15 08:42:00,1.51845,1.51855,1.5184,1.5184,599200000.0
2009-07-15 08:43:00,1.51845,1.51855,1.51845,1.5185,452400000.0
2009-07-15 08:44:00,1.5185,1.51875,1.5185,1.51865,539600000.0
2009-07-15 08:45:00,1.51865,1.51875,1.51835,1.51835,849399998.0
2009-07-15 08:46:00,1.5183,1.5185,1.518,1.5185,796599996.0
2009-07-15 08:47:00,1.5185,1.5186,1.51835,1.51855,561200000.0
2009-07-15 08:48:00,1.51855,1.519,1.51845,1.519,1170600002.0
2009-07-15 08:49:00,1.51895,1.51945,1.5189,1.51925,1879599997.0
2009-07-15 08:50:00,1.51925,1.5194,1.51905,1.51915,1780400003.0
2009-07-15 08:51:00,1.5191,1.51925,1.5188,1.5188,1074599997.0
2009-07-15 08:52:00,1.5188,1.519,1.5188,1.5189,1104199998.0
2009-07-15 08:53:00,1.5189,1.51905,1.51865,1.51865,976399998.0
2009-07-15 08:54:00,1.51865,1.5188,1.51865,1.51865,1102799992.0
2009-07-15 08:55:00,1.51865,1.5188,1.51795,1.51795,1010999999.0
2009-07-15 08:56:00,1.51795,1.5183,1.51785,1.5183,1349799997.0
2009-07-15 08:57:00,1.51825,1.51825,1.518,1.51805,773800000.0
2009-07-15 08:58:00,1.51805,1.5184,1.518,1.5183,1043800003.0
2009-07-15 08:59:00,1.5183,1.5183,1.518,1.518,762000002.0
2009-07-15 09:00:00,1.518,1.51825,1.5179,1.5179,871499998.0
2009-07-15 09:01:00,1.5179,1.51795,1.51775,1.5178,855999997.0
2009-07-15 09:02:00,1.5178,1.5181,1.51775,1.5179,1177999991.0
2009-07-15 09:03:00,1.51805,1.51815,1.51785,1.5181,859399997.0
2009-07-15 09:04:00,1.51805,1.51825,1.51805,1.5181,278400000.0
2009-07-15 09:05:00,1.5181,1.51835,1.51805,1.51825,395600000.0
2009-07-15 09:06:00,1.51825,1.51835,1.5181,1.51825,421999999.0
2009-07-15 09:07:00,1.5182,1.5184,1.51805,1.51805,680599998.0
2009-07-15 09:08:00,1.5181,1.5183,1.51805,1.51815,528400000.0
2009-07-15 09:09:00,1.5182,1.5183,1.51815,1.51815,243200000.0
2009-07-15 09:10:00,1.51815,1.5183,1.518,1.51805,638600000.0
2009-07-15 09:11:00,1.51805,1.51815,1.518,1.51805,361800000.0
2009-07-15 09:12:00,1.51805,1.51835,1.51805,1.5183,428400000.0
2009-07-15 09:13:00,1.5183,1.51855,1.51825,1.51845,525200000.0
2009-07-15 09:14:00,1.5184,1.5185,1.5184,1.5185,487999998.0
2009-07-15 09:15:00,1.5185,1.51885,1.5184,1.5187,648800001.0
2009-07-15 09:16:00,1.5187,1.51895,1.51865,1.51875,728799999.0
2009-07-15 09:17:00,1.51875,1.51875,1.51855,1.5186,545400002.0
2009-07-15 09:18:00,1.5186,1.5186,1.51815,1.5182,369400000.0
2009-07-15 09:19:00,1.5182,1.51825,1.51815,1.5182,293000000.0
2009-07-15 09:20:00,1.5182,1.5182,1.518,1.518,732199996.0
2009-07-15 09:21:00,1.51805,1.51815,1.51795,1.518,560400001.0
2009-07-15 09:22:00,1.518,1.51805,1.51795,1.51805,663400002.0
2009-07-15 09:23:00,1.51805,1.5183,1.51795,1.5182,843199996.0
2009-07-15 09:24:00,1.5181,1.5182,1.518,1.51805,448200000.0
2009-07-15 09:25:00,1.5181,1.5184,1.5181,1.5183,718000003.0
2009-07-15 09:26:00,1.5183,1.51845,1.51825,1.51835,711000000.0
2009-07-15 09:27:00,1.5184,1.51855,1.5182,1.5184,735200000.0
2009-07-15 09:28:00,1.51835,1.51845,1.51825,1.5183,389600000.0
2009-07-15 09:29:00,1.5183,1.5186,1.51825,1.5185,466600001.0
2009-07-15 09:30:00,1.5185,1.51855,1.51835,1.51835,337200000.0
2009-07-15 09:31:00,1.51835,1.51855,1.5183,1.51845,308200000.0
2009-07-15 09:32:00,1.5184,1.51855,1.5183,1.51835,507800000.0
2009-07-15 09:33:00,1.51835,1.5184,1.51825,1.51835,375000000.0
2009-07-15 09:34:00,1.51835,1.5185,1.51825,1.51845,682799997.0
2009-07-15 09:35:00,1.5185,1.51885,1.5184,1.5187,442900000.0
2009-07-15 09:36:00,1.51875,1.5189,1.51855,1.5189,797199998.0
2009-07-15 09:37:00,1.51885,1.5193,1.5188,1.5189,844800000.0
2009-07-15 09:38:00,1.51885,1.5191,1.5188,1.5191,1212399996.0
2009-07-15 09:39:00,1.51905,1.51905,1.519,1.51905,204800000.0
2009-07-15 09:40:00,1.51905,1.5191,1.51895,1.5191,633599998.0
2009-07-15 09:41:00,1.5191,1.5194,1.51905,1.5193,1237399990.0
2009-07-15 09:42:00,1.5193,1.5193,1.51915,1.5192,245400000.0
2009-07-15 09:43:00,1.51925,1.5195,1.51925,1.5193,357200000.0
2009-07-15 09:44:00,1.5193,1.51945,1.51915,1.5193,620200003.0
2009-07-15 09:45:00,1.5193,1.51945,1.5192,1.5193,1641600000.0
2009-07-15 09:46:00,1.5193,1.5194,1.51895,1.51905,478599998.0
2009-07-15 09:47:00,1.519,1.51915,1.5189,1.519,590600002.0
2009-07-15 09:48:00,1.519,1.51925,1.51895,1.519,1284599998.0
2009-07-15 09:49:00,1.51895,1.51915,1.51895,1.519,1485999998.0
2009-07-15 09:50:00,1.5191,1.51915,1.5191,1.5191,766399999.0
2009-07-15 09:51:00,1.5191,1.51915,1.519,1.51905,884599999.0
2009-07-15 09:52:00,1.5191,1.5191,1.519,1.51905,364600000.0
2009-07-15 09:53:00,1.5191,1.5191,1.519,1.5191,843399999.0
2009-07-15 09:54:00,1.5191,1.5191,1.51885,1.51895,793200002.0
2009-07-15 09:55:00,1.519,1.51915,1.51895,1.519,532200000.0
2009-07-15 09:56:00,1.519,1.5191,1.51895,1.51895,1283800007.0
2009-07-15 09:57:00,1.51895,1.51915,1.51895,1.519,448400016.0
2009-07-15 09:58:00,1.519,1.51915,1.51895,1.519,238200001.0
2009-07-15 09:59:00,1.519,1.51915,1.51885,1.51915,815200001.0
2009-07-15 10:00:00,1.51915,1.51945,1.51905,1.51935,794199996.0
2009-07-15 10:01:00,1.5194,1.51945,1.5193,1.5194,247800000.0
2009-07-15 10:02:00,1.51945,1.51945,1.51925,1.5193,284000000.0
2009-07-15 10:03:00,1.5194,1.51945,1.5193,1.5193,372800000.0
2009-07-15 10:04:00,1.51935,1.5194,1.51925,1.5193,174400000.0
2009-07-15 10:05:00,1.51935,1.51945,1.5191,1.51915,833000001.0
2009-07-15 10:06:00,1.51915,1.51925,1.5191,1.5191,440200000.0
2009-07-15 10:07:00,1.5191,1.51925,1.5191,1.51915,358400000.0
2009-07-15 10:08:00,1.51915,1.51925,1.51915,1.51925,204000000.0
2009-07-15 10:09:00,1.51925,1.5193,1.5192,1.5193,363600000.0
2009-07-15 10:10:00,1.5193,1.5193,1.51925,1.51925,345600000.0
2009-07-15 10:11:00,1.51925,1.51925,1.5192,1.51925,173000001.0
2009-07-15 10:12:00,1.51925,1.51925,1.5191,1.5191,187200000.0
2009-07-15 10:13:00,1.51915,1.51915,1.5191,1.5191,381600000.0
2009-07-15 10:14:00,1.5191,1.51925,1.5191,1.51925,354000000.0
2009-07-15 10:15:00,1.51925,1.5193,1.5191,1.51915,501200000.0
2009-07-15 10:16:00,1.5192,1.5192,1.5191,1.51915,938000000.0
2009-07-15 10:17:00,1.51915,1.5192,1.51895,1.51895,1334000000.0
2009-07-15 10:18:00,1.519,1.5192,1.51895,1.519,545800001.0
2009-07-15 10:19:00,1.51905,1.5192,1.51895,1.51915,770600009.0
2009-07-15 10:20:00,1.5191,1.5191,1.51895,1.51905,371800006.0
2009-07-15 10:21:00,1.51905,1.51905,1.5189,1.519,663199998.0
2009-07-15 10:22:00,1.519,1.51905,1.5189,1.519,475399995.0
2009-07-15 10:23:00,1.51895,1.5192,1.51895,1.51905,442000002.0
2009-07-15 10:24:00,1.51905,1.5192,1.51895,1.51915,353200003.0
2009-07-15 10:25:00,1.5191,1.51925,1.519,1.5192,627399995.0
2009-07-15 10:26:00,1.5192,1.51925,1.5191,1.5192,343600000.0
2009-07-15 10:27:00,1.5192,1.5192,1.51915,1.51915,146000000.0
2009-07-15 10:28:00,1.51915,1.51925,1.51915,1.51915,241600000.0
2009-07-15 10:29:00,1.51915,1.5192,1.5191,1.5191,496200000.0
2009-07-15 10:30:00,1.5191,1.51925,1.5191,1.51915,273200000.0
2009-07-15 10:31:00,1.51915,1.5192,1.5191,1.51915,376800000.0
2009-07-15 10:32:00,1.51915,1.5192,1.519,1.51915,366000000.0
2009-07-15 10:33:00,1.51915,1.5192,1.519,1.5191,879400001.0
2009-07-15 10:34:00,1.51915,1.51915,1.519,1.51915,378999999.0
2009-07-15 10:35:00,1.51915,1.51915,1.519,1.51905,742400001.0
2009-07-15 10:36:00,1.51905,1.5193,1.51905,1.5193,300600000.0
2009-07-15 10:37:00,1.5193,1.51945,1.5192,1.51925,225800001.0
2009-07-15 10:38:00,1.5194,1.5195,1.51935,1.51945,160800000.0
2009-07-15 10:39:00,1.5195,1.5195,1.51945,1.5195,405800001.0
2009-07-15 10:40:00,1.51945,1.5196,1.51945,1.51945,697199999.0
2009-07-15 10:41:00,1.5195,1.5195,1.51905,1.51925,616599995.0
2009-07-15 10:42:00,1.51935,1.51955,1.51925,1.5194,467800002.0
2009-07-15 10:43:00,1.5194,1.5198,1.5194,1.51975,809800002.0
2009-07-15 10:44:00,1.5197,1.52,1.5197,1.51985,991800001.0
2009-07-15 10:45:00,1.5198,1.51985,1.51975,1.51975,416400000.0
2009-07-15 10:46:00,1.5197,1.5197,1.5195,1.51965,308300000.0
2009-07-15 10:47:00,1.51965,1.5197,1.51905,1.51935,399600003.0
2009-07-15 10:48:00,1.5193,1.5193,1.51895,1.5192,290200000.0
2009-07-15 10:49:00,1.5192,1.5195,1.51915,1.51945,476399999.0
2009-07-15 10:50:00,1.51945,1.51945,1.5192,1.5192,443200000.0
2009-07-15 10:51:00,1.5192,1.5192,1.519,1.5191,239400000.0
2009-07-15 10:52:00,1.51915,1.51945,1.51915,1.51925,365600000.0
2009-07-15 10:53:00,1.5192,1.5194,1.5192,1.5192,558400000.0
2009-07-15 10:54:00,1.51915,1.51915,1.5189,1.51905,444400000.0
2009-07-15 10:55:00,1.519,1.51925,1.519,1.51915,695000000.0
2009-07-15 10:56:00,1.51905,1.5191,1.519,1.5191,642400000.0
2009-07-15 10:57:00,1.5191,1.5192,1.51905,1.51905,444800000.0
2009-07-15 10:58:00,1.51905,1.5191,1.519,1.51905,180800000.0
2009-07-15 10:59:00,1.51905,1.51905,1.51895,1.51895,305600000.0
2009-07-15 11:00:00,1.51895,1.5193,1.51895,1.5191,733599999.0
2009-07-15 11:01:00,1.5191,1.51935,1.519,1.5191,626200000.0
2009-07-15 11:02:00,1.51915,1.51925,1.519,1.51905,520400001.0
2009-07-15 11:03:00,1.51905,1.5191,1.5189,1.519,524400001.0
2009-07-15 11:04:00,1.51905,1.5192,1.519,1.5191,792599999.0
2009-07-15 11:05:00,1.5191,1.5192,1.5191,1.5192,195200000.0
2009-07-15 11:06:00,1.5192,1.51935,1.5191,1.5193,592600001.0
2009-07-15 11:07:00,1.5193,1.5194,1.51925,1.5194,226000000.0
2009-07-15 11:08:00,1.5194,1.5194,1.5193,1.5193,460800000.0
2009-07-15 11:09:00,1.51935,1.51935,1.5191,1.51915,312200000.0
2009-07-15 11:10:00,1.51915,1.5192,1.5191,1.5191,77799999.0
2009-07-15 11:11:00,1.5191,1.5192,1.5189,1.5191,312599999.0
2009-07-15 11:12:00,1.5191,1.5193,1.51905,1.5191,693600002.0
2009-07-15 11:13:00,1.5191,1.5192,1.51905,1.51915,369300000.0
2009-07-15 11:14:00,1.51915,1.5193,1.519,1.5191,549999999.0
2009-07-15 11:15:00,1.51905,1.51925,1.51905,1.5192,252800000.0
2009-07-15 11:16:00,1.5192,1.5192,1.5191,1.5191,291200000.0
2009-07-15 11:17:00,1.5191,1.51925,1.51905,1.5191,749800000.0
2009-07-15 11:18:00,1.5191,1.5192,1.5191,1.5191,671400001.0
2009-07-15 11:19:00,1.5191,1.51915,1.5191,1.5191,388400000.0
2009-07-15 11:20:00,1.5191,1.5192,1.51905,1.51905,313800000.0
2009-07-15 11:21:00,1.5191,1.5191,1.519,1.519,247400000.0
2009-07-15 11:22:00,1.519,1.51905,1.51895,1.519,516800000.0
2009-07-15 11:23:00,1.519,1.519,1.51885,1.5189,281600000.0
2009-07-15 11:24:00,1.51895,1.51895,1.5186,1.5188,593000000.0
2009-07-15 11:25:00,1.5188,1.51885,1.5183,1.5183,343600001.0
2009-07-15 11:26:00,1.51835,1.5185,1.51835,1.5184,547599999.0
2009-07-15 11:27:00,1.5184,1.51865,1.5184,1.51855,707199999.0
2009-07-15 11:28:00,1.51855,1.5187,1.5185,1.5186,247600000.0
2009-07-15 11:29:00,1.51855,1.51865,1.51845,1.51845,248400000.0
2009-07-15 11:30:00,1.51845,1.5185,1.51835,1.5184,391200000.0
2009-07-15 11:31:00,1.5184,1.51865,1.5183,1.51855,522400000.0
2009-07-15 11:32:00,1.51855,1.5186,1.51835,1.51845,603199998.0
2009-07-15 11:33:00,1.51845,1.51855,1.5184,1.51855,358599999.0
2009-07-15 11:34:00,1.51855,1.51865,1.51855,1.51855,507199998.0
2009-07-15 11:35:00,1.51855,1.51855,1.51835,1.5184,426000000.0
2009-07-15 11:36:00,1.5184,1.5185,1.51835,1.5184,169600000.0
2009-07-15 11:37:00,1.5184,1.5184,1.51825,1.51825,277800000.0
2009-07-15 11:38:00,1.5184,1.5184,1.51825,1.51825,335400000.0
2009-07-15 11:39:00,1.51825,1.51825,1.5182,1.51825,283400000.0
2009-07-15 11:40:00,1.51825,1.51825,1.5182,1.5182,344000000.0
2009-07-15 11:41:00,1.5182,1.51825,1.51815,1.51815,84800000.0
2009-07-15 11:42:00,1.51815,1.5182,1.5181,1.5182,134400000.0
2009-07-15 11:43:00,1.5182,1.51835,1.5182,1.5182,200000000.0
2009-07-15 11:44:00,1.5182,1.5183,1.5182,1.5182,128600000.0
2009-07-15 11:45:00,1.51825,1.51825,1.51815,1.51825,357800000.0
2009-07-15 11:46:00,1.51825,1.5183,1.51825,1.51825,209600000.0
2009-07-15 11:47:00,1.51825,1.5183,1.51825,1.51825,297600002.0
2009-07-15 11:48:00,1.51825,1.51825,1.51815,1.51815,91200000.0
2009-07-15 11:49:00,1.51815,1.5182,1.51815,1.51815,244999996.0
2009-07-15 11:50:00,1.5182,1.51825,1.51815,1.5182,420400001.0
2009-07-15 11:51:00,1.51825,1.5183,1.5182,1.51825,119800000.0
2009-07-15 11:52:00,1.51825,1.5183,1.51825,1.51825,216000000.0
2009-07-15 11:53:00,1.51825,1.5183,1.51825,1.51825,171400000.0
2009-07-15 11:54:00,1.51825,1.5183,1.51825,1.5183,324000000.0
2009-07-15 11:55:00,1.5183,1.5183,1.51825,1.5183,257200000.0
2009-07-15 11:56:00,1.5183,1.5184,1.5183,1.5183,641600000.0
2009-07-15 11:57:00,1.5183,1.51835,1.5183,1.5183,203400000.0
2009-07-15 11:58:00,1.5183,1.5183,1.5183,1.5183,252000000.0
2009-07-15 11:59:00,1.5183,1.51835,1.51825,1.51835,388199999.0
2009-07-15 12:00:00,1.5183,1.5183,1.5183,1.5183,278600000.0
2009-07-15 12:01:00,1.5183,1.5183,1.51825,1.51825,147200000.0
2009-07-15 12:02:00,1.5183,1.51835,1.5182,1.5182,267600000.0
2009-07-15 12:03:00,1.5182,1.5184,1.5182,1.5184,142400000.0
2009-07-15 12:04:00,1.5184,1.51845,1.5184,1.51845,157200000.0
2009-07-15 12:05:00,1.5184,1.5184,1.51835,1.51835,139400000.0
2009-07-15 12:06:00,1.51835,1.5185,1.51835,1.51835,131400000.0
2009-07-15 12:07:00,1.51835,1.51835,1.5182,1.5182,233600000.0
2009-07-15 12:08:00,1.5182,1.5183,1.5182,1.5182,220800000.0
2009-07-15 12:09:00,1.5182,1.51825,1.5182,1.5182,251200000.0
2009-07-15 12:10:00,1.5182,1.5184,1.5182,1.5184,523200001.0
2009-07-15 12:11:00,1.5183,1.5184,1.51825,1.5184,383400000.0
2009-07-15 12:12:00,1.5184,1.5185,1.51835,1.5184,538199999.0
2009-07-15 12:13:00,1.5184,1.5186,1.5183,1.5183,734399999.0
2009-07-15 12:14:00,1.5183,1.5187,1.51825,1.5185,860599997.0
2009-07-15 12:15:00,1.5185,1.5185,1.5182,1.5183,344399997.0
2009-07-15 12:16:00,1.5182,1.5184,1.5182,1.51825,668599997.0
2009-07-15 12:17:00,1.5183,1.51835,1.5182,1.5182,207200001.0
2009-07-15 12:18:00,1.5182,1.5182,1.51815,1.51815,331199994.0
2009-07-15 12:19:00,1.51815,1.51815,1.51815,1.51815,139200000.0
2009-07-15 12:20:00,1.51815,1.51845,1.51815,1.5184,478400000.0
2009-07-15 12:21:00,1.51845,1.51845,1.5182,1.5183,187600000.0
2009-07-15 12:22:00,1.5183,1.51845,1.51825,1.51825,626400007.0
2009-07-15 12:23:00,1.5183,1.5184,1.5183,1.5183,753400005.0
2009-07-15 12:24:00,1.51825,1.5183,1.5182,1.5182,400399999.0
2009-07-15 12:25:00,1.5182,1.51855,1.5182,1.51845,824799995.0
2009-07-15 12:26:00,1.51845,1.51875,1.5183,1.5183,492400000.0
2009-07-15 12:27:00,1.5183,1.5184,1.51825,1.5183,282600001.0
2009-07-15 12:28:00,1.5183,1.51845,1.51825,1.51825,115200001.0
2009-07-15 12:29:00,1.51835,1.5185,1.5183,1.51845,44400000.0
2009-07-15 12:30:00,1.51835,1.5184,1.51825,1.51835,131600000.0
2009-07-15 12:31:00,1.5184,1.51855,1.5183,1.5183,342000001.0
2009-07-15 12:32:00,1.5183,1.5187,1.5183,1.5187,156999999.0
2009-07-15 12:33:00,1.51865,1.5187,1.51855,1.51855,529199999.0
2009-07-15 12:34:00,1.51855,1.5187,1.51855,1.51865,514600000.0
2009-07-15 12:35:00,1.51865,1.51875,1.51855,1.5187,239400000.0
2009-07-15 12:36:00,1.51875,1.51875,1.5187,1.5187,225200000.0
2009-07-15 12:37:00,1.5187,1.5187,1.5186,1.51865,107200000.0
2009-07-15 12:38:00,1.51865,1.51865,1.51835,1.51835,262400000.0
2009-07-15 12:39:00,1.5184,1.5186,1.51835,1.5185,396600000.0
2009-07-15 12:40:00,1.5185,1.51865,1.5184,1.5185,552600000.0
2009-07-15 12:41:00,1.5185,1.5188,1.51845,1.5186,355800000.0
2009-07-15 12:42:00,1.51855,1.51875,1.51855,1.51865,673800001.0
2009-07-15 12:43:00,1.51865,1.51875,1.5186,1.51865,359800000.0
2009-07-15 12:44:00,1.51865,1.5188,1.51865,1.51875,304200000.0
2009-07-15 12:45:00,1.51875,1.51875,1.51815,1.51825,445400000.0
2009-07-15 12:46:00,1.5183,1.5183,1.5182,1.5182,507199998.0
2009-07-15 12:47:00,1.5182,1.5183,1.5182,1.5183,430200001.0
2009-07-15 12:48:00,1.5183,1.5183,1.5182,1.51825,302400000.0
2009-07-15 12:49:00,1.51825,1.5183,1.5182,1.5183,396599998.0
2009-07-15 12:50:00,1.5183,1.51835,1.51825,1.51835,418400002.0
2009-07-15 12:51:00,1.51835,1.5184,1.5183,1.5184,278799999.0
2009-07-15 12:52:00,1.5184,1.51845,1.5183,1.51835,517600000.0
2009-07-15 12:53:00,1.51835,1.51845,1.5183,1.51835,255200000.0
2009-07-15 12:54:00,1.51835,1.5184,1.5183,1.5183,278200000.0
2009-07-15 12:55:00,1.5184,1.51845,1.51825,1.5183,230199999.0
2009-07-15 12:56:00,1.5183,1.51835,1.51825,1.5183,373800000.0
2009-07-15 12:57:00,1.5184,1.5185,1.51825,1.5184,1242599997.0
2009-07-15 12:58:00,1.5184,1.5185,1.5183,1.51835,1574200005.0
2009-07-15 12:59:00,1.5184,1.51885,1.5183,1.5184,1136599996.0
2009-07-15 13:00:00,1.5183,1.51855,1.5183,1.5183,854599998.0
2009-07-15 13:01:00,1.5184,1.51845,1.5183,1.5183,504200000.0
2009-07-15 13:02:00,1.5183,1.51845,1.51825,1.5183,674400000.0
2009-07-15 13:03:00,1.5183,1.51835,1.5182,1.51825,543000000.0
2009-07-15 13:04:00,1.51825,1.5185,1.51815,1.51835,956399998.0
2009-07-15 13:05:00,1.51835,1.51865,1.5182,1.5185,1369800001.0
2009-07-15 13:06:00,1.5186,1.5186,1.5182,1.5183,483000000.0
2009-07-15 13:07:00,1.5183,1.51835,1.5182,1.5183,463199997.0
2009-07-15 13:08:00,1.5183,1.5183,1.5183,1.5183,256200000.0
2009-07-15 13:09:00,1.5183,1.5183,1.51825,1.51825,113600000.0
2009-07-15 13:10:00,1.5182,1.5183,1.5182,1.5182,464800003.0
2009-07-15 13:11:00,1.5182,1.5183,1.5182,1.5182,443799999.0
2009-07-15 13:12:00,1.51825,1.51835,1.5182,1.51825,348800000.0
2009-07-15 13:13:00,1.51825,1.51825,1.51815,1.5182,357599999.0
2009-07-15 13:14:00,1.51825,1.51825,1.51815,1.5182,205000002.0
2009-07-15 13:15:00,1.5182,1.5183,1.5182,1.51825,181800000.0
2009-07-15 13:16:00,1.5182,1.51825,1.5182,1.5182,231400000.0
2009-07-15 13:17:00,1.5182,1.5183,1.51815,1.5182,537000000.0
2009-07-15 13:18:00,1.5182,1.51825,1.51815,1.5182,525200000.0
2009-07-15 13:19:00,1.5182,1.5183,1.5182,1.5182,379400000.0
2009-07-15 13:20:00,1.5182,1.51825,1.5182,1.5182,445000000.0
2009-07-15 13:21:00,1.5182,1.51825,1.51815,1.5182,427200001.0
2009-07-15 13:22:00,1.5182,1.51825,1.51815,1.5182,624400002.0
2009-07-15 13:23:00,1.5182,1.51825,1.51815,1.5182,572800000.0
2009-07-15 13:24:00,1.5182,1.51825,1.5182,1.51825,371200000.0
2009-07-15 13:25:00,1.5183,1.5183,1.5182,1.5182,144000000.0
2009-07-15 13:26:00,1.5182,1.5183,1.5182,1.51825,85200000.0
2009-07-15 13:27:00,1.51825,1.5183,1.5182,1.51825,103200000.0
2009-07-15 13:28:00,1.51825,1.51825,1.5182,1.51825,69200000.0
2009-07-15 13:29:00,1.5182,1.5183,1.5182,1.51825,150800000.0
2009-07-15 13:30:00,1.5182,1.51835,1.51815,1.5182,284400000.0
2009-07-15 13:31:00,1.5182,1.5182,1.5182,1.5182,354400000.0
2009-07-15 13:32:00,1.5182,1.5182,1.51815,1.5182,534400005.0
2009-07-15 13:33:00,1.5182,1.51835,1.51815,1.5183,331400001.0
2009-07-15 13:34:00,1.5183,1.5183,1.51825,1.51825,234000000.0
2009-07-15 13:35:00,1.5183,1.5183,1.51825,1.51825,230400000.0
2009-07-15 13:36:00,1.51825,1.5183,1.5182,1.5182,782400000.0
2009-07-15 13:37:00,1.5182,1.51825,1.51815,1.5182,404800003.0
2009-07-15 13:38:00,1.5182,1.51825,1.5182,1.5182,705600000.0
2009-07-15 13:39:00,1.5182,1.5182,1.518,1.518,187400000.0
2009-07-15 13:40:00,1.518,1.5181,1.518,1.51805,513000001.0
2009-07-15 13:41:00,1.51805,1.5182,1.518,1.51805,671599998.0
2009-07-15 13:42:00,1.51805,1.5183,1.518,1.5183,433800000.0
2009-07-15 13:43:00,1.5183,1.51865,1.51805,1.5181,1530599989.0
2009-07-15 13:44:00,1.5181,1.51815,1.51795,1.518,529600000.0
2009-07-15 13:45:00,1.518,1.51815,1.51785,1.5179,797800000.0
2009-07-15 13:46:00,1.5179,1.51805,1.51775,1.5178,338200000.0
2009-07-15 13:47:00,1.51785,1.518,1.5176,1.518,297600000.0
2009-07-15 13:48:00,1.518,1.5182,1.51785,1.51785,710599997.0
2009-07-15 13:49:00,1.51785,1.51785,1.51765,1.5177,1080199998.0
2009-07-15 13:50:00,1.51775,1.5178,1.5176,1.51775,966400002.0
2009-07-15 13:51:00,1.5178,1.5178,1.5177,1.5177,661399997.0
2009-07-15 13:52:00,1.51775,1.5178,1.5177,1.51775,701599998.0
2009-07-15 13:53:00,1.51795,1.51805,1.5177,1.5177,696399999.0
2009-07-15 13:54:00,1.5178,1.5178,1.51765,1.51775,502599998.0
2009-07-15 13:55:00,1.51775,1.51795,1.51775,1.51785,728200001.0
2009-07-15 13:56:00,1.51785,1.518,1.51775,1.5179,618399998.0
2009-07-15 13:57:00,1.5179,1.51795,1.51775,1.51775,709000000.0
2009-07-15 13:58:00,1.5178,1.5178,1.5177,1.51775,571599999.0
2009-07-15 13:59:00,1.51775,1.51775,1.5177,1.51775,464000000.0
2009-07-15 14:00:00,1.51775,1.51775,1.5176,1.51765,329000000.0
2009-07-15 14:01:00,1.51765,1.5178,1.51765,1.51775,610800000.0
2009-07-15 14:02:00,1.51775,1.51775,1.51765,1.51775,842200003.0
2009-07-15 14:03:00,1.51775,1.5178,1.5177,1.5178,269600000.0
2009-07-15 14:04:00,1.5178,1.5178,1.5177,1.5177,295000001.0
2009-07-15 14:05:00,1.51775,1.51785,1.5177,1.51785,1111800007.0
2009-07-15 14:06:00,1.5178,1.51805,1.5177,1.51795,687600002.0
2009-07-15 14:07:00,1.51795,1.518,1.5179,1.5179,313400000.0
2009-07-15 14:08:00,1.5179,1.51795,1.51775,1.51775,433000000.0
2009-07-15 14:09:00,1.5178,1.51785,1.5178,1.5178,253400000.0
2009-07-15 14:10:00,1.5178,1.51785,1.51775,1.5178,294600000.0
2009-07-15 14:11:00,1.5178,1.51785,1.5177,1.5177,159000000.0
2009-07-15 14:12:00,1.5177,1.51775,1.5177,1.5177,148800000.0
2009-07-15 14:13:00,1.5177,1.51785,1.51765,1.51785,397000000.0
2009-07-15 14:14:00,1.51785,1.5179,1.5176,1.5176,203800000.0
2009-07-15 14:15:00,1.5176,1.5178,1.5176,1.5176,407000000.0
2009-07-15 14:16:00,1.5176,1.5177,1.5175,1.5176,648000000.0
2009-07-15 14:17:00,1.5176,1.5178,1.5176,1.5176,677599998.0
2009-07-15 14:18:00,1.5176,1.51765,1.5175,1.51755,409000000.0
2009-07-15 14:19:00,1.51745,1.5176,1.5171,1.5173,736999998.0
2009-07-15 14:20:00,1.5173,1.51735,1.5168,1.517,440100001.0
2009-07-15 14:21:00,1.5169,1.5169,1.51645,1.5167,474799999.0
2009-07-15 14:22:00,1.5167,1.5168,1.5166,1.51665,336200000.0
2009-07-15 14:23:00,1.5168,1.5168,1.51655,1.51655,355200000.0
2009-07-15 14:24:00,1.5165,1.5166,1.5165,1.51655,77900000.0
2009-07-15 14:25:00,1.51655,1.51655,1.51645,1.51655,181400000.0
2009-07-15 14:26:00,1.51655,1.51665,1.5164,1.5164,300400000.0
2009-07-15 14:27:00,1.51635,1.51665,1.51635,1.5165,478600000.0
2009-07-15 14:28:00,1.5165,1.51665,1.51645,1.5166,533000000.0
2009-07-15 14:29:00,1.5166,1.5166,1.51625,1.5164,426200000.0
2009-07-15 14:30:00,1.51635,1.51665,1.51625,1.5164,739199999.0
2009-07-15 14:31:00,1.51635,1.5168,1.51635,1.5166,639999998.0
2009-07-15 14:32:00,1.5166,1.51695,1.5166,1.5168,599199998.0
2009-07-15 14:33:00,1.5168,1.51695,1.51665,1.51665,496200000.0
2009-07-15 14:34:00,1.51665,1.51685,1.51665,1.51675,712200001.0
2009-07-15 14:35:00,1.51675,1.5168,1.5166,1.5167,590400000.0
2009-07-15 14:36:00,1.5167,1.5167,1.5164,1.51665,329400000.0
2009-07-15 14:37:00,1.51665,1.51675,1.51655,1.5167,353000000.0
2009-07-15 14:38:00,1.5167,1.5168,1.51625,1.5166,635800003.0
2009-07-15 14:39:00,1.5166,1.5169,1.5166,1.5168,619800001.0
2009-07-15 14:40:00,1.51675,1.51685,1.51665,1.5167,598599999.0
2009-07-15 14:41:00,1.5167,1.5168,1.51645,1.5165,624599999.0
2009-07-15 14:42:00,1.51655,1.5167,1.5165,1.5165,544200000.0
2009-07-15 14:43:00,1.5165,1.51665,1.5165,1.5166,265000000.0
2009-07-15 14:44:00,1.5166,1.51665,1.5165,1.5165,684000000.0
2009-07-15 14:45:00,1.5165,1.5166,1.5165,1.5165,614000000.0
2009-07-15 14:46:00,1.5165,1.51655,1.51635,1.51635,328200000.0
2009-07-15 14:47:00,1.5164,1.5166,1.51635,1.51635,591199999.0
2009-07-15 14:48:00,1.51635,1.51655,1.51625,1.5164,586399998.0
2009-07-15 14:49:00,1.51635,1.51655,1.5163,1.51645,793600000.0
2009-07-15 14:50:00,1.51645,1.51655,1.51635,1.51655,501000000.0
2009-07-15 14:51:00,1.5165,1.5166,1.51625,1.5164,498200001.0
2009-07-15 14:52:00,1.51635,1.5164,1.51625,1.5164,696200000.0
2009-07-15 14:53:00,1.51635,1.5166,1.5163,1.5164,741999997.0
2009-07-15 14:54:00,1.5164,1.5166,1.5164,1.51655,448799999.0
2009-07-15 14:55:00,1.5165,1.5167,1.51645,1.5165,565399999.0
2009-07-15 14:56:00,1.51655,1.5167,1.51655,1.5167,474000001.0
2009-07-15 14:57:00,1.5167,1.5167,1.51635,1.5164,517199998.0
2009-07-15 14:58:00,1.5164,1.51655,1.51635,1.5165,576799999.0
2009-07-15 14:59:00,1.51655,1.5167,1.5165,1.5165,262199998.0
2009-07-15 15:00:00,1.5165,1.51665,1.5164,1.5165,341200000.0
2009-07-15 15:01:00,1.5165,1.5168,1.5165,1.5168,402599997.0
2009-07-15 15:02:00,1.51675,1.5169,1.51655,1.5167,260799999.0
2009-07-15 15:03:00,1.5167,1.51685,1.51665,1.51685,271800000.0
2009-07-15 15:04:00,1.5168,1.51685,1.51675,1.51685,336200000.0
2009-07-15 15:05:00,1.51685,1.517,1.5168,1.517,302000000.0
2009-07-15 15:06:00,1.517,1.51725,1.5169,1.517,651200007.0
2009-07-15 15:07:00,1.51705,1.5171,1.5168,1.5168,390400000.0
2009-07-15 15:08:00,1.5168,1.517,1.5168,1.5169,476799999.0
2009-07-15 15:09:00,1.51695,1.51695,1.5167,1.51675,341999999.0
2009-07-15 15:10:00,1.51675,1.51695,1.51675,1.51685,152400000.0
2009-07-15 15:11:00,1.51685,1.5169,1.5168,1.5168,205400000.0
2009-07-15 15:12:00,1.51685,1.5169,1.5167,1.5167,402400000.0
2009-07-15 15:13:00,1.5167,1.51675,1.5165,1.5165,436000000.0
2009-07-15 15:14:00,1.5165,1.51675,1.5165,1.51655,623000004.0
2009-07-15 15:15:00,1.51655,1.51685,1.51655,1.5167,466599999.0
2009-07-15 15:16:00,1.51665,1.51685,1.5166,1.5168,447600000.0
2009-07-15 15:17:00,1.5168,1.5168,1.5165,1.51665,251400000.0
2009-07-15 15:18:00,1.51665,1.51675,1.51655,1.5166,85200000.0
2009-07-15 15:19:00,1.5166,1.51665,1.5165,1.5166,131600000.0
2009-07-15 15:20:00,1.5166,1.51665,1.5165,1.5166,135200000.0
2009-07-15 15:21:00,1.5166,1.51675,1.5166,1.5166,323200003.0
2009-07-15 15:22:00,1.5166,1.5168,1.5166,1.5166,673599999.0
2009-07-15 15:23:00,1.51665,1.51665,1.51655,1.5166,535799993.0
2009-07-15 15:24:00,1.51665,1.5167,1.51665,1.5167,17000000.0
2009-07-15 15:25:00,1.51665,1.51685,1.51665,1.51685,190000000.0
2009-07-15 15:26:00,1.51685,1.517,1.5168,1.51695,406400000.0
2009-07-15 15:27:00,1.51695,1.51705,1.51685,1.51705,282800000.0
2009-07-15 15:28:00,1.51705,1.5171,1.517,1.51705,123800000.0
2009-07-15 15:29:00,1.51705,1.5172,1.5168,1.51695,629600001.0
2009-07-15 15:30:00,1.517,1.5172,1.51695,1.51715,513600001.0
2009-07-15 15:31:00,1.51715,1.51715,1.517,1.51705,472199998.0
2009-07-15 15:32:00,1.517,1.51705,1.5169,1.5169,702400000.0
2009-07-15 15:33:00,1.5169,1.517,1.51675,1.51695,533800000.0
2009-07-15 15:34:00,1.51695,1.517,1.51665,1.51675,421600000.0
2009-07-15 15:35:00,1.5168,1.5168,1.51655,1.5166,602400001.0
2009-07-15 15:36:00,1.5166,1.51665,1.51645,1.5165,500800000.0
2009-07-15 15:37:00,1.5165,1.5167,1.51645,1.5167,784799994.0
2009-07-15 15:38:00,1.5167,1.51675,1.5165,1.5166,675799998.0
2009-07-15 15:39:00,1.51665,1.5167,1.5165,1.51665,427000000.0
2009-07-15 15:40:00,1.51665,1.5168,1.51665,1.5167,168400001.0
2009-07-15 15:41:00,1.5167,1.51685,1.5167,1.51675,419400000.0
2009-07-15 15:42:00,1.51675,1.51675,1.5166,1.5166,125800000.0
2009-07-15 15:43:00,1.5166,1.51675,1.51655,1.51665,517600001.0
2009-07-15 15:44:00,1.5166,1.5168,1.5166,1.5167,1042999998.0
2009-07-15 15:45:00,1.5167,1.51685,1.5166,1.51665,685600000.0
2009-07-15 15:46:00,1.51665,1.51685,1.5166,1.5167,386000000.0
2009-07-15 15:47:00,1.5167,1.5168,1.51665,1.5167,300400000.0
2009-07-15 15:48:00,1.5167,1.51695,1.51665,1.51685,444200000.0
2009-07-15 15:49:00,1.51685,1.5169,1.5168,1.51685,330400002.0
2009-07-15 15:50:00,1.51685,1.5169,1.5168,1.5168,471599998.0
2009-07-15 15:51:00,1.5168,1.517,1.51665,1.5168,340800000.0
2009-07-15 15:52:00,1.5168,1.51685,1.5166,1.51675,493400000.0
2009-07-15 15:53:00,1.51685,1.51685,1.5168,1.5168,349400000.0
2009-07-15 15:54:00,1.5168,1.5169,1.51675,1.5168,348600000.0
2009-07-15 15:55:00,1.5168,1.517,1.5168,1.51685,397000001.0
2009-07-15 15:56:00,1.51685,1.517,1.5168,1.51685,651599999.0
2009-07-15 15:57:00,1.51685,1.51705,1.51685,1.517,446200000.0
2009-07-15 15:58:00,1.517,1.51725,1.517,1.51715,489800001.0
2009-07-15 15:59:00,1.51715,1.51725,1.51715,1.5172,329600000.0
2009-07-15 16:00:00,1.5172,1.5174,1.51715,1.51735,876799986.0
2009-07-15 16:01:00,1.51735,1.5175,1.5173,1.5175,767799999.0
2009-07-15 16:02:00,1.5175,1.51755,1.51745,1.5175,649000001.0
2009-07-15 16:03:00,1.51745,1.51755,1.5174,1.51745,527800001.0
2009-07-15 16:04:00,1.51745,1.51745,1.51725,1.5174,648800001.0
2009-07-15 16:05:00,1.51735,1.51745,1.5173,1.5174,613400000.0
2009-07-15 16:06:00,1.5174,1.5174,1.5171,1.5174,404800000.0
2009-07-15 16:07:00,1.5174,1.51755,1.51725,1.5173,763200002.0
2009-07-15 16:08:00,1.5173,1.5174,1.5172,1.5172,800200000.0
2009-07-15 16:09:00,1.5172,1.5172,1.517,1.5171,554400000.0
2009-07-15 16:10:00,1.5171,1.51735,1.5171,1.51735,933999998.0
2009-07-15 16:11:00,1.51735,1.51735,1.51705,1.51705,815999999.0
2009-07-15 16:12:00,1.5171,1.51715,1.517,1.5171,714000000.0
2009-07-15 16:13:00,1.51715,1.5173,1.51695,1.5171,650800000.0
2009-07-15 16:14:00,1.51715,1.51725,1.517,1.51705,705200001.0
2009-07-15 16:15:00,1.51705,1.5172,1.51695,1.51705,1380600003.0
2009-07-15 16:16:00,1.51705,1.5172,1.51705,1.5171,600600000.0
2009-07-15 16:17:00,1.5171,1.5172,1.51705,1.5171,745600004.0
2009-07-15 16:18:00,1.51715,1.5172,1.51705,1.51715,571200000.0
2009-07-15 16:19:00,1.5172,1.51725,1.51705,1.5171,795000000.0
2009-07-15 16:20:00,1.5171,1.51735,1.5171,1.5172,644399999.0
2009-07-15 16:21:00,1.51715,1.51735,1.5171,1.5173,472000000.0
2009-07-15 16:22:00,1.5173,1.51735,1.51715,1.5172,648600000.0
2009-07-15 16:23:00,1.5172,1.5173,1.51715,1.51715,772800000.0
2009-07-15 16:24:00,1.51715,1.51725,1.5171,1.5172,574800004.0
2009-07-15 16:25:00,1.51725,1.5173,1.51715,1.5173,633400000.0
2009-07-15 16:26:00,1.5173,1.5173,1.51675,1.5168,1278699998.0
2009-07-15 16:27:00,1.5168,1.51695,1.51575,1.5158,694799999.0
2009-07-15 16:28:00,1.5158,1.51585,1.5148,1.51555,1105000003.0
2009-07-15 16:29:00,1.51565,1.51595,1.5155,1.51575,991200000.0
2009-07-15 16:30:00,1.5158,1.51585,1.51515,1.51545,919000003.0
2009-07-15 16:31:00,1.5155,1.51585,1.51545,1.5157,1374399995.0
2009-07-15 16:32:00,1.5157,1.5159,1.51565,1.5158,979999995.0
2009-07-15 16:33:00,1.5158,1.5158,1.51525,1.5153,751599997.0
2009-07-15 16:34:00,1.5153,1.5157,1.5153,1.5155,754999999.0
2009-07-15 16:35:00,1.51545,1.5155,1.51525,1.5154,609800000.0
2009-07-15 16:36:00,1.5154,1.5156,1.51535,1.51555,814199999.0
2009-07-15 16:37:00,1.51555,1.51555,1.51525,1.5154,784199998.0
2009-07-15 16:38:00,1.5154,1.5157,1.5154,1.51565,396800000.0
2009-07-15 16:39:00,1.51565,1.5158,1.51555,1.5157,309000000.0
2009-07-15 16:40:00,1.5157,1.51605,1.5153,1.51605,922800000.0
2009-07-15 16:41:00,1.516,1.51615,1.51595,1.51605,513600000.0
2009-07-15 16:42:00,1.51605,1.5161,1.51585,1.516,585399999.0
2009-07-15 16:43:00,1.51615,1.51615,1.5159,1.51595,852600001.0
2009-07-15 16:44:00,1.51595,1.51605,1.51575,1.5158,275600000.0
2009-07-15 16:45:00,1.5158,1.5159,1.51575,1.51585,392400000.0
2009-07-15 16:46:00,1.51585,1.5159,1.51585,1.5159,401800000.0
2009-07-15 16:47:00,1.5159,1.51595,1.5158,1.5158,255600000.0
2009-07-15 16:48:00,1.5158,1.516,1.51575,1.5159,320200000.0
2009-07-15 16:49:00,1.5159,1.516,1.51585,1.51595,115800000.0
2009-07-15 16:50:00,1.51595,1.5161,1.5158,1.5158,300200000.0
2009-07-15 16:51:00,1.5158,1.51595,1.5157,1.5159,404000000.0
2009-07-15 16:52:00,1.51585,1.51605,1.5158,1.51595,523399998.0
2009-07-15 16:53:00,1.51585,1.51605,1.5155,1.51565,485400002.0
2009-07-15 16:54:00,1.5157,1.516,1.5157,1.5159,309600000.0
2009-07-15 16:55:00,1.5159,1.51625,1.51585,1.51625,477200000.0
2009-07-15 16:56:00,1.5162,1.5163,1.5162,1.51625,229200000.0
2009-07-15 16:57:00,1.5162,1.5166,1.5162,1.51635,396200000.0
2009-07-15 16:58:00,1.51635,1.51655,1.51635,1.5165,136400000.0
2009-07-15 16:59:00,1.5165,1.51695,1.51645,1.5169,289600000.0
2009-07-15 17:00:00,1.5169,1.51705,1.5166,1.5166,647800000.0
2009-07-15 17:01:00,1.5166,1.51665,1.5164,1.5164,963200000.0
2009-07-15 17:02:00,1.5164,1.51675,1.51635,1.51665,637600000.0
2009-07-15 17:03:00,1.5166,1.51685,1.5166,1.51675,537600000.0
2009-07-15 17:04:00,1.51675,1.5168,1.5166,1.5167,647200000.0
2009-07-15 17:05:00,1.5167,1.51675,1.51665,1.51675,809000007.0
2009-07-15 17:06:00,1.51675,1.51675,1.51665,1.5167,428800000.0
2009-07-15 17:07:00,1.5167,1.51675,1.5167,1.5167,255200000.0
2009-07-15 17:08:00,1.5167,1.51675,1.5167,1.5167,518800000.0
2009-07-15 17:09:00,1.5167,1.51675,1.51665,1.51665,461600000.0
2009-07-15 17:10:00,1.5167,1.51685,1.5167,1.51675,534400001.0
2009-07-15 17:11:00,1.51675,1.51685,1.5167,1.51675,598600000.0
2009-07-15 17:12:00,1.51675,1.51695,1.51665,1.51675,653200000.0
2009-07-15 17:13:00,1.51675,1.51685,1.5167,1.51675,616999996.0
2009-07-15 17:14:00,1.51675,1.5169,1.5167,1.51675,259600000.0
2009-07-15 17:15:00,1.5167,1.5168,1.51665,1.51675,736800000.0
2009-07-15 17:16:00,1.51675,1.5168,1.5167,1.5167,757400000.0
2009-07-15 17:17:00,1.5167,1.5168,1.5167,1.5167,636799999.0
2009-07-15 17:18:00,1.5167,1.5167,1.51655,1.51665,585600000.0
2009-07-15 17:19:00,1.51665,1.51675,1.51665,1.5167,664399999.0
2009-07-15 17:20:00,1.5167,1.5168,1.51655,1.51675,317800000.0
2009-07-15 17:21:00,1.51675,1.5169,1.51675,1.5168,385200000.0
2009-07-15 17:22:00,1.5168,1.5169,1.5168,1.5169,588800002.0
2009-07-15 17:23:00,1.51685,1.5169,1.51685,1.51685,346400000.0
2009-07-15 17:24:00,1.51685,1.51685,1.51665,1.5167,595399999.0
2009-07-15 17:25:00,1.5167,1.5169,1.5167,1.5168,579200002.0
2009-07-15 17:26:00,1.5168,1.5169,1.5168,1.5169,585200005.0
2009-07-15 17:27:00,1.5169,1.5169,1.51675,1.51685,137000000.0
2009-07-15 17:28:00,1.51685,1.51685,1.51675,1.51685,444000000.0
2009-07-15 17:29:00,1.51685,1.51685,1.5168,1.51685,367200000.0
2009-07-15 17:30:00,1.51685,1.51685,1.51675,1.5168,640400002.0
2009-07-15 17:31:00,1.5168,1.51685,1.5168,1.5168,453600000.0
2009-07-15 17:32:00,1.5168,1.5169,1.5168,1.51685,950800000.0
2009-07-15 17:33:00,1.5169,1.5171,1.5168,1.5171,1132600000.0
2009-07-15 17:34:00,1.5171,1.5172,1.51705,1.5172,853600008.0
2009-07-15 17:35:00,1.5172,1.5172,1.51705,1.51715,612000001.0
2009-07-15 17:36:00,1.51715,1.51715,1.517,1.51705,688000000.0
2009-07-15 17:37:00,1.51705,1.51715,1.517,1.5171,505600000.0
2009-07-15 17:38:00,1.5171,1.5171,1.517,1.51705,308200001.0
2009-07-15 17:39:00,1.51705,1.51715,1.517,1.5171,447600001.0
2009-07-15 17:40:00,1.5171,1.51715,1.517,1.5171,484800000.0
2009-07-15 17:41:00,1.5171,1.5171,1.517,1.5171,626000011.0
2009-07-15 17:42:00,1.51705,1.51715,1.517,1.5171,255000000.0
2009-07-15 17:43:00,1.51705,1.5171,1.517,1.51705,301600000.0
2009-07-15 17:44:00,1.51715,1.51715,1.517,1.5171,606200001.0
2009-07-15 17:45:00,1.51715,1.51715,1.517,1.517,436000000.0
2009-07-15 17:46:00,1.517,1.51705,1.517,1.517,363800000.0
2009-07-15 17:47:00,1.51705,1.51705,1.5168,1.51685,359000000.0
2009-07-15 17:48:00,1.51685,1.5169,1.5168,1.5168,245600000.0
2009-07-15 17:49:00,1.5168,1.51695,1.51675,1.51675,345800000.0
2009-07-15 17:50:00,1.51675,1.51685,1.5167,1.51685,477599999.0
2009-07-15 17:51:00,1.51685,1.51685,1.51675,1.51685,234600000.0
2009-07-15 17:52:00,1.5168,1.51695,1.5167,1.5169,476799999.0
2009-07-15 17:53:00,1.5169,1.51715,1.5169,1.51715,517399999.0
2009-07-15 17:54:00,1.51715,1.51715,1.517,1.5171,217400000.0
2009-07-15 17:55:00,1.5171,1.51715,1.51705,1.51715,190200000.0
2009-07-15 17:56:00,1.5171,1.5171,1.51705,1.51705,600800003.0
2009-07-15 17:57:00,1.51705,1.5171,1.517,1.517,415600003.0
2009-07-15 17:58:00,1.517,1.517,1.5168,1.51695,553399998.0
2009-07-15 17:59:00,1.51695,1.51705,1.5169,1.51695,563000000.0
2009-07-15 18:00:00,1.51695,1.517,1.5169,1.5169,451800002.0
2009-07-15 18:01:00,1.5169,1.51705,1.5169,1.517,585600002.0
2009-07-15 18:02:00,1.51705,1.51715,1.51695,1.51705,161000000.0
2009-07-15 18:03:00,1.517,1.51705,1.51695,1.51705,533999999.0
2009-07-15 18:04:00,1.51705,1.51705,1.51695,1.517,385600000.0
2009-07-15 18:05:00,1.517,1.517,1.51695,1.517,161800000.0
2009-07-15 18:06:00,1.51695,1.517,1.51675,1.5168,197000000.0
2009-07-15 18:07:00,1.5168,1.51685,1.5165,1.51675,922200003.0
2009-07-15 18:08:00,1.5168,1.51695,1.5168,1.5169,277600000.0
2009-07-15 18:09:00,1.5169,1.51705,1.5168,1.5168,766800002.0
2009-07-15 18:10:00,1.5168,1.51695,1.5167,1.51675,413999997.0
2009-07-15 18:11:00,1.51675,1.5168,1.5167,1.5168,402200001.0
2009-07-15 18:12:00,1.5168,1.5169,1.5168,1.51685,555200004.0
2009-07-15 18:13:00,1.5169,1.5171,1.51685,1.5169,819200005.0
2009-07-15 18:14:00,1.5169,1.51695,1.51685,1.5169,604200003.0
2009-07-15 18:15:00,1.5169,1.5169,1.51685,1.5169,416400000.0
2009-07-15 18:16:00,1.5169,1.51695,1.51685,1.5169,310399999.0
2009-07-15 18:17:00,1.5169,1.5169,1.51685,1.51685,417800010.0
2009-07-15 18:18:00,1.51685,1.51695,1.51685,1.5169,621000005.0
2009-07-15 18:19:00,1.5169,1.51695,1.5169,1.5169,428800001.0
2009-07-15 18:20:00,1.5169,1.51695,1.5169,1.5169,397199999.0
2009-07-15 18:21:00,1.5169,1.51695,1.5169,1.5169,354799998.0
2009-07-15 18:22:00,1.5169,1.517,1.5169,1.5169,281600001.0
2009-07-15 18:23:00,1.5169,1.5171,1.5169,1.517,300000000.0
2009-07-15 18:24:00,1.517,1.5171,1.517,1.517,913400008.0
2009-07-15 18:25:00,1.517,1.5171,1.51695,1.51695,792000004.0
2009-07-15 18:26:00,1.51695,1.5171,1.5169,1.517,781800006.0
2009-07-15 18:27:00,1.51705,1.51735,1.517,1.51735,1040200001.0
2009-07-15 18:28:00,1.5174,1.51775,1.51725,1.5177,1089399991.0
2009-07-15 18:29:00,1.51775,1.5179,1.51765,1.51785,995399995.0
2009-07-15 18:30:00,1.5179,1.5179,1.51725,1.51725,1204799994.0
2009-07-15 18:31:00,1.51725,1.51745,1.5172,1.5173,760000000.0
2009-07-15 18:32:00,1.5173,1.5173,1.5172,1.5172,382600000.0
2009-07-15 18:33:00,1.5172,1.51735,1.5172,1.51735,681600001.0
2009-07-15 18:34:00,1.5173,1.51735,1.51725,1.5173,231399996.0
2009-07-15 18:35:00,1.51725,1.5173,1.51715,1.5173,764999994.0
2009-07-15 18:36:00,1.5173,1.51745,1.5172,1.5172,816200003.0
2009-07-15 18:37:00,1.5172,1.5173,1.5172,1.51725,521600000.0
2009-07-15 18:38:00,1.51725,1.51735,1.5172,1.5172,194400000.0
2009-07-15 18:39:00,1.5172,1.51765,1.5172,1.51765,674400001.0
2009-07-15 18:40:00,1.5177,1.51785,1.51765,1.5178,1007999997.0
2009-07-15 18:41:00,1.51785,1.51795,1.5178,1.5179,457600001.0
2009-07-15 18:42:00,1.51795,1.51795,1.51775,1.5178,303200001.0
2009-07-15 18:43:00,1.5178,1.51795,1.5177,1.5179,953599988.0
2009-07-15 18:44:00,1.5179,1.5179,1.51775,1.5179,1192000009.0
2009-07-15 18:45:00,1.51785,1.5179,1.51775,1.5178,1148200027.0
2009-07-15 18:46:00,1.5178,1.51785,1.5177,1.51785,430399999.0
2009-07-15 18:47:00,1.5178,1.518,1.5178,1.51795,448399996.0
2009-07-15 18:48:00,1.51795,1.518,1.5178,1.51785,434800000.0
2009-07-15 18:49:00,1.5178,1.51795,1.5178,1.51785,564800001.0
2009-07-15 18:50:00,1.51785,1.51795,1.5176,1.5177,568199998.0
2009-07-15 18:51:00,1.5177,1.51795,1.5177,1.5178,864400000.0
2009-07-15 18:52:00,1.5178,1.51785,1.51765,1.5178,681599998.0
2009-07-15 18:53:00,1.5178,1.518,1.51765,1.51785,983999996.0
2009-07-15 18:54:00,1.51785,1.51805,1.51775,1.5179,931999998.0
2009-07-15 18:55:00,1.5179,1.51805,1.5179,1.51805,892800003.0
2009-07-15 18:56:00,1.51805,1.51805,1.51795,1.51805,310400000.0
2009-07-15 18:57:00,1.51805,1.5181,1.5179,1.518,433599999.0
2009-07-15 18:58:00,1.518,1.518,1.5179,1.51795,556800000.0
2009-07-15 18:59:00,1.518,1.5181,1.5179,1.5179,812800005.0
2009-07-15 19:00:00,1.5179,1.518,1.5179,1.5179,520000000.0
2009-07-15 19:01:00,1.51795,1.51795,1.5179,1.51795,242800000.0
2009-07-15 19:02:00,1.5179,1.51795,1.5177,1.51785,556400002.0
2009-07-15 19:03:00,1.5179,1.518,1.51785,1.51795,219200000.0
2009-07-15 19:04:00,1.5179,1.51795,1.51785,1.5179,358399993.0
2009-07-15 19:05:00,1.5179,1.518,1.5177,1.5179,883399999.0
2009-07-15 19:06:00,1.5179,1.51795,1.51775,1.5179,947999995.0
2009-07-15 19:07:00,1.5179,1.51795,1.5178,1.5178,622399999.0
2009-07-15 19:08:00,1.5178,1.51795,1.5177,1.51785,770399999.0
2009-07-15 19:09:00,1.51785,1.5179,1.51765,1.51765,439200000.0
2009-07-15 19:10:00,1.5176,1.51775,1.5176,1.5176,246800000.0
2009-07-15 19:11:00,1.51755,1.51755,1.51735,1.51735,355999993.0
2009-07-15 19:12:00,1.5173,1.5174,1.5172,1.51735,643199997.0
2009-07-15 19:13:00,1.5174,1.51755,1.5173,1.5174,617600000.0
2009-07-15 19:14:00,1.5174,1.5177,1.5174,1.5176,414400000.0
2009-07-15 19:15:00,1.51755,1.5176,1.5175,1.5176,315200000.0
2009-07-15 19:16:00,1.51755,1.51765,1.51735,1.5174,510000000.0
2009-07-15 19:17:00,1.51745,1.5177,1.51745,1.5177,563999999.0
2009-07-15 19:18:00,1.5177,1.5178,1.51765,1.5177,411200000.0
2009-07-15 19:19:00,1.5177,1.51775,1.5177,1.51775,363200000.0
2009-07-15 19:20:00,1.5177,1.51785,1.5177,1.51775,735999998.0
2009-07-15 19:21:00,1.5177,1.5178,1.5177,1.5178,540800001.0
2009-07-15 19:22:00,1.5178,1.5179,1.5177,1.51775,768000001.0
2009-07-15 19:23:00,1.51785,1.51785,1.5178,1.5178,72000000.0
2009-07-15 19:24:00,1.5178,1.5179,1.51775,1.51785,195399998.0
2009-07-15 19:25:00,1.51785,1.51785,1.5177,1.51785,422400000.0
2009-07-15 19:26:00,1.51785,1.51785,1.51775,1.51785,198399999.0
2009-07-15 19:27:00,1.51775,1.5179,1.51775,1.51785,367400001.0
2009-07-15 19:28:00,1.51775,1.5179,1.51775,1.51785,764400000.0
2009-07-15 19:29:00,1.51785,1.51805,1.5178,1.518,550400000.0
2009-07-15 19:30:00,1.51795,1.51815,1.51795,1.51805,1043500001.0
2009-07-15 19:31:00,1.51805,1.51815,1.51805,1.5181,603200002.0
2009-07-15 19:32:00,1.5181,1.51815,1.51805,1.51805,544000007.0
2009-07-15 19:33:00,1.51805,1.5181,1.5178,1.51795,663200001.0
2009-07-15 19:34:00,1.51795,1.51805,1.5175,1.5175,583350003.0
2009-07-15 19:35:00,1.5175,1.5176,1.5174,1.51745,192340000.0
2009-07-15 19:36:00,1.51745,1.51765,1.5174,1.5174,972980000.0
2009-07-15 19:37:00,1.5174,1.5174,1.51645,1.51645,763260001.0
2009-07-15 19:38:00,1.51655,1.51665,1.5163,1.5163,296000000.0
2009-07-15 19:39:00,1.5163,1.5164,1.5154,1.5156,601990002.0
2009-07-15 19:40:00,1.5156,1.5159,1.5155,1.51575,415400001.0
2009-07-15 19:41:00,1.51575,1.5158,1.51555,1.51575,772180003.0
2009-07-15 19:42:00,1.5158,1.5159,1.51555,1.5159,436260003.0
2009-07-15 19:43:00,1.5158,1.5159,1.51555,1.51555,563860001.0
2009-07-15 19:44:00,1.51555,1.5156,1.5153,1.5153,289890000.0
2009-07-15 19:45:00,1.5153,1.5153,1.51495,1.515,670000003.0
2009-07-15 19:46:00,1.515,1.5155,1.515,1.515,549200000.0
2009-07-15 19:47:00,1.51505,1.51515,1.5148,1.5148,589599999.0
2009-07-15 19:48:00,1.5148,1.5149,1.51465,1.5147,718400004.0
2009-07-15 19:49:00,1.51475,1.51495,1.5147,1.51495,473800001.0
2009-07-15 19:50:00,1.5149,1.515,1.51485,1.515,477800000.0
2009-07-15 19:51:00,1.51505,1.5153,1.51495,1.5152,441000000.0
2009-07-15 19:52:00,1.5152,1.5155,1.51515,1.5155,451800000.0
2009-07-15 19:53:00,1.5155,1.5155,1.51535,1.5155,1215200000.0
2009-07-15 19:54:00,1.51553,1.51556,1.51542,1.51543,2111200000.0
2009-07-15 19:55:00,1.51545,1.5155,1.51545,1.5155,2111200000.0
2009-07-15 19:56:00,1.5155,1.51555,1.5154,1.51545,1769399996.0
2009-07-15 19:57:00,1.51549,1.51552,1.51538,1.51548,1885199997.0
2009-07-15 19:58:00,1.51545,1.51555,1.51545,1.51545,1885199997.0
2009-07-15 19:59:00,1.51548,1.51552,1.51544,1.51548,749800000.0
2009-07-15 20:00:00,1.51545,1.51555,1.51515,1.5153,749800000.0
2009-07-15 20:01:00,1.51525,1.5155,1.5152,1.5153,1340599998.0
2009-07-15 20:02:00,1.5153,1.51545,1.5153,1.5154,1921800004.0
2009-07-15 20:03:00,1.5154,1.5155,1.5154,1.51545,1712000002.0
2009-07-15 20:04:00,1.5154,1.51555,1.5153,1.51545,2127599995.0
2009-07-15 20:05:00,1.51545,1.51575,1.51525,1.5154,920399997.0
2009-07-15 20:06:00,1.5154,1.5159,1.51535,1.51585,1372399985.0
2009-07-15 20:07:00,1.51585,1.51605,1.5158,1.51595,998200001.0
2009-07-15 20:08:00,1.516,1.5161,1.51575,1.51585,669000000.0
2009-07-15 20:09:00,1.5158,1.516,1.5157,1.51585,643399998.0
2009-07-15 20:10:00,1.51595,1.51625,1.5159,1.5159,561399998.0
2009-07-15 20:11:00,1.5159,1.51595,1.51585,1.51585,788999994.0
2009-07-15 20:12:00,1.5159,1.51595,1.51555,1.51555,541799999.0
2009-07-15 20:13:00,1.51555,1.5156,1.51515,1.5153,673140004.0
2009-07-15 20:14:00,1.5153,1.51545,1.5153,1.51535,536200001.0
2009-07-15 20:15:00,1.5154,1.51545,1.51535,1.5154,505400000.0
2009-07-15 20:16:00,1.5154,1.5155,1.5153,1.51545,569600002.0
2009-07-15 20:17:00,1.51545,1.5157,1.51535,1.51565,738999997.0
2009-07-15 20:18:00,1.51565,1.5158,1.5156,1.51565,720000002.0
2009-07-15 20:19:00,1.5157,1.51575,1.51565,1.5157,382400001.0
2009-07-15 20:20:00,1.5157,1.5159,1.51565,1.5157,794600000.0
2009-07-15 20:21:00,1.5157,1.51585,1.5157,1.5157,646799999.0
2009-07-15 20:22:00,1.5157,1.51585,1.5157,1.51575,536199998.0
2009-07-15 20:23:00,1.51575,1.51585,1.51535,1.51535,834600002.0
2009-07-15 20:24:00,1.5154,1.51545,1.51525,1.51535,595200001.0
2009-07-15 20:25:00,1.51535,1.5155,1.51525,1.51545,648800001.0
2009-07-15 20:26:00,1.5154,1.51555,1.51515,1.5152,534399999.0
2009-07-15 20:27:00,1.5152,1.51525,1.51505,1.5151,675200000.0
2009-07-15 20:28:00,1.51525,1.51525,1.51505,1.5151,530399999.0
2009-07-15 20:29:00,1.51515,1.51525,1.51515,1.5152,309600000.0
2009-07-15 20:30:00,1.5152,1.51545,1.5152,1.51545,635199999.0
2009-07-15 20:31:00,1.51545,1.51555,1.51535,1.51545,788799999.0
2009-07-15 20:32:00,1.51545,1.5155,1.51535,1.5154,631999999.0
2009-07-15 20:33:00,1.5153,1.51535,1.51515,1.51525,548000000.0
2009-07-15 20:34:00,1.51525,1.5154,1.51525,1.5154,593600001.0
2009-07-15 20:35:00,1.5154,1.5154,1.5153,1.5154,497600000.0
2009-07-15 20:36:00,1.51535,1.51565,1.51535,1.5156,724800000.0
2009-07-15 20:37:00,1.5156,1.51565,1.5152,1.5153,460800000.0
2009-07-15 20:38:00,1.51535,1.51535,1.5152,1.5152,78400000.0
2009-07-15 20:39:00,1.5152,1.5153,1.5152,1.51525,403200000.0
2009-07-15 20:40:00,1.5153,1.5155,1.5153,1.51545,222400000.0
2009-07-15 20:41:00,1.51545,1.51565,1.51545,1.5156,604800001.0
2009-07-15 20:42:00,1.5156,1.51575,1.51545,1.51575,898399999.0
2009-07-15 20:43:00,1.51575,1.51605,1.5157,1.51605,1981199994.0
2009-07-15 20:44:00,1.516,1.516,1.51575,1.51585,591600001.0
2009-07-15 20:45:00,1.51585,1.516,1.5158,1.51585,479999999.0
2009-07-15 20:46:00,1.5158,1.51615,1.5158,1.5161,484800000.0
2009-07-15 20:47:00,1.5161,1.5163,1.51605,1.5161,761599998.0
2009-07-15 20:48:00,1.5161,1.5161,1.51585,1.51585,423200001.0
2009-07-15 20:49:00,1.51585,1.5161,1.5156,1.5161,530400000.0
2009-07-15 20:50:00,1.5161,1.5161,1.51595,1.516,781799999.0
2009-07-15 20:51:00,1.51605,1.51605,1.5159,1.516,528399999.0
2009-07-15 20:52:00,1.516,1.51615,1.516,1.51605,445800000.0
2009-07-15 20:53:00,1.516,1.51615,1.51595,1.51615,403600000.0
2009-07-15 20:54:00,1.51615,1.5163,1.5161,1.5163,1024799991.0
2009-07-15 20:55:00,1.51625,1.5163,1.5162,1.51625,839599995.0
2009-07-15 20:56:00,1.51625,1.5164,1.5162,1.5164,501199999.0
2009-07-15 20:57:00,1.5164,1.5165,1.5164,1.5164,643400004.0
2009-07-15 20:58:00,1.5164,1.5166,1.51635,1.5164,703200001.0
2009-07-15 20:59:00,1.5164,1.5165,1.51635,1.5164,406400000.0
2009-07-15 21:00:00,1.5164,1.51655,1.5163,1.5163,480200001.0
2009-07-15 21:01:00,1.5163,1.51655,1.5163,1.51645,392799997.0
2009-07-15 21:02:00,1.51645,1.5166,1.51645,1.51645,344400001.0
2009-07-15 21:03:00,1.5165,1.5165,1.5163,1.5163,1081999998.0
2009-07-15 21:04:00,1.5163,1.5163,1.5162,1.5162,660199993.0
2009-07-15 21:05:00,1.51625,1.5165,1.5162,1.51645,373799996.0
2009-07-15 21:06:00,1.51645,1.51655,1.51635,1.5164,907199999.0
2009-07-15 21:07:00,1.5164,1.5165,1.51635,1.5165,555000005.0
2009-07-15 21:08:00,1.51645,1.51655,1.51645,1.5165,297399999.0
2009-07-15 21:09:00,1.5165,1.5165,1.5165,1.5165,34600000.0
2009-07-15 21:10:00,1.5165,1.5165,1.5164,1.5165,129000000.0
2009-07-15 21:11:00,1.5165,1.5166,1.5165,1.51655,1300800002.0
2009-07-15 21:12:00,1.51655,1.5168,1.51655,1.5167,1823999984.0
2009-07-15 21:13:00,1.5167,1.5167,1.5164,1.5165,1008399999.0
2009-07-15 21:14:00,1.5165,1.5165,1.5163,1.51635,1050200003.0
2009-07-15 21:15:00,1.51635,1.5164,1.5163,1.5163,767800008.0
2009-07-15 21:16:00,1.5163,1.5164,1.5163,1.51635,681399999.0
2009-07-15 21:17:00,1.51635,1.51645,1.5163,1.5163,424200001.0
2009-07-15 21:18:00,1.5163,1.51645,1.5163,1.5164,369600000.0
2009-07-15 21:19:00,1.5164,1.5164,1.5164,1.5164,99200000.0
2009-07-15 21:20:00,1.51635,1.51635,1.5163,1.5163,405400000.0
2009-07-15 21:21:00,1.5163,1.51635,1.5163,1.5163,678400000.0
2009-07-15 21:22:00,1.5163,1.5164,1.5163,1.51635,926800000.0
2009-07-15 21:23:00,1.51635,1.5164,1.5163,1.51635,364600000.0
2009-07-15 21:24:00,1.51635,1.5164,1.5161,1.51615,487400000.0
2009-07-15 21:25:00,1.51615,1.51615,1.51605,1.51605,244500000.0
2009-07-15 21:26:00,1.51605,1.51615,1.5159,1.51605,525290000.0
2009-07-15 21:27:00,1.51605,1.51605,1.51605,1.51605,119300000.0
2009-07-15 21:28:00,1.51605,1.51605,1.51585,1.51595,465400000.0
2009-07-15 21:29:00,1.51595,1.51595,1.51585,1.5159,153420000.0
2009-07-15 21:30:00,1.5159,1.5159,1.51585,1.51585,74300000.0
2009-07-15 21:31:00,1.51585,1.51595,1.51585,1.51595,153620000.0
2009-07-15 21:32:00,1.51595,1.5161,1.51595,1.516,367800003.0
2009-07-15 21:33:00,1.516,1.51615,1.51595,1.51615,553799998.0
2009-07-15 21:34:00,1.51615,1.51625,1.5161,1.51625,423000001.0
2009-07-15 21:35:00,1.51625,1.51625,1.51595,1.5161,603599996.0
2009-07-15 21:36:00,1.5161,1.5162,1.5159,1.51595,423800000.0
2009-07-15 21:37:00,1.516,1.51615,1.516,1.51615,25600000.0
2009-07-15 21:38:00,1.51615,1.51615,1.51605,1.51615,193400000.0
2009-07-15 21:39:00,1.51615,1.5163,1.51615,1.5163,64000000.0
2009-07-15 21:40:00,1.5163,1.5163,1.5162,1.5162,257600000.0
2009-07-15 21:41:00,1.5163,1.51635,1.5162,1.5163,164400000.0
2009-07-15 21:42:00,1.5163,1.51635,1.51625,1.51625,112000000.0
2009-07-15 21:43:00,1.51625,1.5163,1.5162,1.5163,221800000.0
2009-07-15 21:44:00,1.5163,1.5164,1.5163,1.5163,323800000.0
2009-07-15 21:45:00,1.5163,1.51635,1.5163,1.5163,48000000.0
2009-07-15 21:46:00,1.51635,1.51645,1.51625,1.51645,289000000.0
2009-07-15 21:47:00,1.51645,1.5167,1.51615,1.51635,912199993.0
2009-07-15 21:48:00,1.51635,1.51645,1.51625,1.51645,578799998.0
2009-07-15 21:49:00,1.51635,1.51655,1.5163,1.51645,507800005.0
2009-07-15 21:50:00,1.51645,1.51645,1.51635,1.51635,248999999.0
2009-07-15 21:51:00,1.51635,1.51645,1.51635,1.5164,284400002.0
2009-07-15 21:52:00,1.5164,1.5165,1.51635,1.5164,264000000.0
2009-07-15 21:53:00,1.5164,1.5164,1.51625,1.5163,689599996.0
2009-07-15 21:54:00,1.5163,1.51645,1.5163,1.51645,375400000.0
2009-07-15 21:55:00,1.51645,1.5165,1.51635,1.5164,53600000.0
2009-07-15 21:56:00,1.5164,1.5164,1.51635,1.51635,23600000.0
2009-07-15 21:57:00,1.51635,1.51635,1.51605,1.51625,301600000.0
2009-07-15 21:58:00,1.51625,1.51635,1.51625,1.51625,214400000.0
2009-07-15 21:59:00,1.5163,1.51635,1.51585,1.51595,191330001.0
2009-07-15 22:00:00,1.51595,1.51625,1.51585,1.51615,600939998.0
2009-07-15 22:01:00,1.5162,1.51635,1.51615,1.51635,272999996.0
2009-07-15 22:02:00,1.51625,1.51625,1.5161,1.5162,268199999.0
2009-07-15 22:03:00,1.5162,1.51625,1.5162,1.5162,92200000.0
2009-07-15 22:04:00,1.51605,1.5162,1.516,1.5161,196599999.0
2009-07-15 22:05:00,1.5161,1.5161,1.516,1.516,212800000.0
2009-07-15 22:06:00,1.516,1.51605,1.51595,1.516,221000000.0
2009-07-15 22:07:00,1.516,1.516,1.51585,1.51585,603340000.0
2009-07-15 22:08:00,1.51585,1.5161,1.51585,1.516,240169999.0
2009-07-15 22:09:00,1.516,1.51605,1.5159,1.51605,534399998.0
2009-07-15 22:10:00,1.51605,1.5162,1.51605,1.5161,111400000.0
2009-07-15 22:11:00,1.5161,1.5163,1.5161,1.5163,425800001.0
2009-07-15 22:12:00,1.5163,1.5163,1.51605,1.5161,371600000.0
2009-07-15 22:13:00,1.5161,1.5164,1.51605,1.5164,801400007.0
2009-07-15 22:14:00,1.5164,1.5164,1.51625,1.5163,883200015.0
2009-07-15 22:15:00,1.51635,1.5165,1.51615,1.5162,432600001.0
2009-07-15 22:16:00,1.51625,1.5164,1.51625,1.5163,425399997.0
2009-07-15 22:17:00,1.5163,1.5164,1.51625,1.51625,931800005.0
2009-07-15 22:18:00,1.51625,1.5163,1.51625,1.51625,348399997.0
2009-07-15 22:19:00,1.5163,1.5163,1.51625,1.5163,117200000.0
2009-07-15 22:20:00,1.5163,1.5163,1.5162,1.51625,589000002.0
2009-07-15 22:21:00,1.5163,1.5163,1.5162,1.5162,346599995.0
2009-07-15 22:22:00,1.51625,1.51625,1.51595,1.516,168600001.0
2009-07-15 22:23:00,1.516,1.51605,1.516,1.51605,223200005.0
2009-07-15 22:24:00,1.51605,1.5161,1.51605,1.5161,63200000.0
2009-07-15 22:25:00,1.5161,1.51615,1.5161,1.51615,45800000.0
2009-07-15 22:26:00,1.51615,1.51615,1.5161,1.51615,70200000.0
2009-07-15 22:27:00,1.51615,1.51635,1.51605,1.51625,525500000.0
2009-07-15 22:28:00,1.5163,1.51635,1.51615,1.5163,224199997.0
2009-07-15 22:29:00,1.51635,1.51645,1.5163,1.51645,18800000.0
2009-07-15 22:30:00,1.51645,1.51645,1.5163,1.51635,234400007.0
2009-07-15 22:31:00,1.51635,1.51635,1.51625,1.5163,200399999.0
2009-07-15 22:32:00,1.5162,1.5163,1.5162,1.5162,684799996.0
2009-07-15 22:33:00,1.5162,1.5162,1.51615,1.5162,150999997.0
2009-07-15 22:34:00,1.5162,1.5162,1.51615,1.5162,40600000.0
2009-07-15 22:35:00,1.51615,1.5162,1.51615,1.51615,68999998.0
2009-07-15 22:36:00,1.5162,1.5162,1.51595,1.5161,403999987.0
2009-07-15 22:37:00,1.5161,1.51625,1.5161,1.51625,217999996.0
2009-07-15 22:38:00,1.51625,1.5163,1.51615,1.5162,154400000.0
2009-07-15 22:39:00,1.5162,1.5162,1.516,1.516,334399999.0
2009-07-15 22:40:00,1.51605,1.51605,1.516,1.516,198199995.0
2009-07-15 22:41:00,1.51605,1.5162,1.51605,1.5162,692199995.0
2009-07-15 22:42:00,1.51625,1.5163,1.51615,1.5162,408799995.0
2009-07-15 22:43:00,1.5162,1.51625,1.5161,1.51625,409000005.0
2009-07-15 22:44:00,1.51625,1.51625,1.5161,1.51615,198600001.0
2009-07-15 22:45:00,1.51615,1.5162,1.516,1.5162,294199997.0
2009-07-15 22:46:00,1.5162,1.51625,1.516,1.5161,393799997.0
2009-07-15 22:47:00,1.516,1.51605,1.51595,1.516,103599999.0
2009-07-15 22:48:00,1.516,1.51605,1.51595,1.516,100800000.0
2009-07-15 22:49:00,1.5159,1.51595,1.5159,1.51595,22800000.0
2009-07-15 22:50:00,1.51595,1.5161,1.51585,1.5161,262950000.0
2009-07-15 22:51:00,1.5161,1.5161,1.51585,1.51585,556700000.0
2009-07-15 22:52:00,1.51585,1.51585,1.51585,1.51585,26650000.0
2009-07-15 22:53:00,1.51585,1.516,1.51585,1.51585,48750000.0
2009-07-15 22:54:00,1.51585,1.51585,1.51585,1.51585,23920000.0
2009-07-15 22:55:00,1.51585,1.51585,1.51585,1.51585,28860000.0
2009-07-15 22:56:00,1.51585,1.51585,1.51585,1.51585,23140000.0
2009-07-15 22:57:00,1.51585,1.51585,1.5156,1.5157,73410000.0
2009-07-15 22:58:00,1.5155,1.5158,1.5155,1.51575,133700000.0
2009-07-15 22:59:00,1.51575,1.51575,1.5155,1.5155,216850000.0
2009-07-15 23:00:00,1.51555,1.51555,1.5155,1.5155,56950000.0
2009-07-15 23:01:00,1.5155,1.5155,1.5155,1.5155,24830000.0
2009-07-15 23:02:00,1.5155,1.51585,1.5155,1.5158,31400000.0
2009-07-15 23:03:00,1.5158,1.5158,1.5155,1.5157,215250000.0
2009-07-15 23:04:00,1.51575,1.51575,1.51565,1.5157,12800000.0
2009-07-15 23:05:00,1.5158,1.5158,1.5157,1.51575,6400000.0
2009-07-15 23:06:00,1.5157,1.5157,1.5157,1.5157,2700000.0
2009-07-15 23:07:00,1.5157,1.5157,1.5157,1.5157,7700000.0
2009-07-15 23:08:00,1.5157,1.5157,1.5157,1.5157,100000.0
2009-07-15 23:09:00,1.5157,1.51575,1.5157,1.51575,29600000.0
2009-07-15 23:10:00,1.5158,1.51595,1.5157,1.5157,17800000.0
2009-07-15 23:11:00,1.5157,1.5157,1.5157,1.5157,3100000.0
2009-07-15 23:12:00,1.5157,1.5157,1.5157,1.5157,6200000.0
2009-07-15 23:13:00,1.51575,1.51575,1.5157,1.51575,27500000.0
2009-07-15 23:14:00,1.51575,1.5158,1.5157,1.5158,25900000.0
2009-07-15 23:15:00,1.5158,1.5158,1.5158,1.5158,11600000.0
2009-07-15 23:16:00,1.51575,1.51595,1.51575,1.5159,79400000.0
2009-07-15 23:17:00,1.5159,1.516,1.51575,1.5158,148399999.0
2009-07-15 23:18:00,1.5158,1.516,1.5157,1.51595,229210000.0
2009-07-15 23:19:00,1.516,1.5161,1.51585,1.51585,185400000.0
2009-07-15 23:20:00,1.51585,1.51585,1.51585,1.51585,26400000.0
2009-07-15 23:21:00,1.5159,1.5159,1.51585,1.5159,25800000.0
2009-07-15 23:22:00,1.5159,1.5159,1.5159,1.5159,18000000.0
2009-07-15 23:23:00,1.5156,1.51572,1.51549,1.51549,213400000.0
2009-07-15 23:24:00,1.5159,1.5159,1.51585,1.51585,32200000.0
2009-07-15 23:25:00,1.5159,1.51605,1.51585,1.51595,100000000.0
2009-07-15 23:26:00,1.5158,1.51596,1.51576,1.51596,119400000.0
2009-07-15 23:27:00,1.516,1.5161,1.51595,1.51595,43200001.0
2009-07-15 23:28:00,1.51605,1.51605,1.5158,1.5158,5800000.0
2009-07-15 23:29:00,1.516,1.516,1.516,1.516,9600000.0
2009-07-15 23:30:00,1.51595,1.516,1.51595,1.51595,20800000.0
2009-07-15 23:31:00,1.516,1.516,1.51595,1.51595,78200000.0
2009-07-15 23:32:00,1.5159,1.51595,1.5159,1.51595,106000000.0
2009-07-15 23:33:00,1.5159,1.51605,1.5159,1.516,118200000.0
2009-07-15 23:34:00,1.516,1.51605,1.51595,1.51595,1203600000.0
2009-07-15 23:35:00,1.516,1.516,1.5158,1.51595,770000001.0
2009-07-15 23:36:00,1.516,1.5161,1.516,1.5161,14400000.0
2009-07-15 23:37:00,1.5159,1.516,1.51575,1.51575,56900000.0
2009-07-15 23:38:00,1.5159,1.51605,1.5159,1.516,59600000.0
2009-07-15 23:39:00,1.51595,1.51595,1.51595,1.51595,51200001.0
2009-07-15 23:40:00,1.51615,1.51615,1.51615,1.51615,8000000.0
2009-07-15 23:41:00,1.51605,1.51605,1.516,1.51605,46600000.0
2009-07-15 23:42:00,1.5161,1.5161,1.51595,1.51605,164000002.0
2009-07-15 23:43:00,1.51581,1.51602,1.51581,1.51585,698199998.0
2009-07-15 23:44:00,1.51605,1.51615,1.5159,1.51595,341200002.0
2009-07-15 23:45:00,1.51595,1.5162,1.5159,1.5162,347600005.0
2009-07-15 23:46:00,1.5161,1.5163,1.516,1.516,221799999.0
2009-07-15 23:47:00,1.516,1.516,1.5159,1.516,123600000.0
2009-07-15 23:48:00,1.5161,1.5163,1.51605,1.51615,113400000.0
2009-07-15 23:49:00,1.51615,1.51625,1.51615,1.51615,86400003.0
2009-07-15 23:50:00,1.51625,1.51625,1.5161,1.5162,88200000.0
2009-07-15 23:51:00,1.51615,1.51615,1.51615,1.51615,32600000.0
2009-07-15 23:52:00,1.51615,1.5162,1.51615,1.51615,74200000.0
2009-07-15 23:53:00,1.51615,1.5162,1.51615,1.51615,73400000.0
2009-07-15 23:54:00,1.51574,1.51594,1.51574,1.51585,395000006.0
2009-07-15 23:55:00,1.51584,1.51584,1.51559,1.51559,135600003.0
2009-07-15 23:56:00,1.51593,1.51594,1.51586,1.51586,247400005.0
2009-07-15 23:57:00,1.51615,1.51615,1.51615,1.51615,21200000.0
2009-07-15 23:58:00,1.51615,1.51635,1.51615,1.51625,83600000.0
2009-07-15 23:59:00,1.51625,1.5165,1.5158,1.5158,263099999.0
2009-07-16 00:00:00,1.5158,1.5159,1.5158,1.5158,25800000.0
2009-07-16 00:01:00,1.5158,1.5158,1.5158,1.5158,23520000.0
2009-07-16 00:02:00,1.5158,1.5158,1.5158,1.5158,22920000.0
2009-07-16 00:03:00,1.5158,1.5158,1.5155,1.51575,35240000.0
2009-07-16 00:04:00,1.5158,1.51585,1.5157,1.5157,27200000.0
2009-07-16 00:05:00,1.51565,1.5158,1.5155,1.5155,364360000.0
2009-07-16 00:06:00,1.5155,1.51585,1.5155,1.51565,203180000.0
2009-07-16 00:07:00,1.51565,1.51575,1.51565,1.51575,38900000.0
2009-07-16 00:08:00,1.51575,1.51585,1.5157,1.5158,9600000.0
2009-07-16 00:09:00,1.51585,1.51585,1.5157,1.51575,19400000.0
2009-07-16 00:10:00,1.5158,1.51585,1.5157,1.51585,17300000.0
2009-07-16 00:11:00,1.51585,1.51585,1.5158,1.5158,6400000.0
2009-07-16 00:12:00,1.51585,1.51585,1.51585,1.51585,6400000.0
2009-07-16 00:13:00,1.5158,1.51585,1.5158,1.51585,14400000.0
2009-07-16 00:14:00,1.51585,1.51585,1.51585,1.51585,19200000.0
2009-07-16 00:15:00,1.51565,1.51573,1.51563,1.51573,1005599999.0
2009-07-16 00:16:00,1.51585,1.5159,1.5158,1.51585,43200000.0
2009-07-16 00:17:00,1.5158,1.51585,1.5157,1.51575,31100000.0
2009-07-16 00:18:00,1.5154,1.5156,1.51534,1.51534,833599994.0
2009-07-16 00:19:00,1.5157,1.51575,1.5157,1.5157,23700000.0
2009-07-16 00:20:00,1.5157,1.51575,1.5157,1.51575,9100000.0
2009-07-16 00:21:00,1.51575,1.51575,1.5157,1.5157,15700000.0
2009-07-16 00:22:00,1.5157,1.5157,1.5157,1.5157,400000.0
2009-07-16 00:23:00,1.5157,1.5157,1.5157,1.5157,300000.0
2009-07-16 00:24:00,1.51509,1.51549,1.51509,1.51549,273800000.0
2009-07-16 00:25:00,1.5157,1.5157,1.5157,1.5157,200000.0
2009-07-16 00:26:00,1.5157,1.5157,1.5157,1.5157,500000.0
2009-07-16 00:27:00,1.51535,1.51551,1.5152,1.51551,182000000.0
2009-07-16 00:28:00,1.51507,1.51548,1.51507,1.51548,61600000.0
2009-07-16 00:29:00,1.5157,1.5157,1.5157,1.5157,1700000.0
2009-07-16 00:30:00,1.51523,1.5155,1.51523,1.51546,301800000.0
2009-07-16 00:31:00,1.5157,1.5157,1.51545,1.5155,11500000.0
2009-07-16 00:32:00,1.5155,1.5156,1.5155,1.5155,32430000.0
2009-07-16 00:33:00,1.5155,1.5162,1.5155,1.5161,541820001.0
2009-07-16 00:34:00,1.51613,1.51615,1.51604,1.51606,1873600000.0
2009-07-16 00:35:00,1.5161,1.51614,1.51607,1.51607,1873600000.0
2009-07-16 00:36:00,1.51605,1.51605,1.516,1.516,1873600000.0
2009-07-16 00:37:00,1.51606,1.51613,1.51601,1.51613,2013599977.0
2009-07-16 00:38:00,1.51612,1.51613,1.51607,1.51612,2013599977.0
2009-07-16 00:39:00,1.51611,1.51611,1.51602,1.51605,2013599977.0
2009-07-16 00:40:00,1.51602,1.51607,1.51598,1.51599,2013599977.0
2009-07-16 00:41:00,1.51598,1.51608,1.51596,1.51608,2013599977.0
2009-07-16 00:42:00,1.51605,1.51608,1.516,1.51603,2013599977.0
2009-07-16 00:43:00,1.51601,1.51607,1.51601,1.51607,2013599977.0
2009-07-16 00:44:00,1.51603,1.51604,1.516,1.51604,2013599977.0
2009-07-16 00:45:00,1.51606,1.51606,1.51602,1.51603,2013599977.0
2009-07-16 00:46:00,1.51602,1.51604,1.51598,1.51601,2013599977.0
2009-07-16 00:47:00,1.516,1.5162,1.51595,1.51615,2013599977.0
2009-07-16 00:48:00,1.51621,1.51622,1.51605,1.51609,194199999.0
2009-07-16 00:49:00,1.51613,1.51613,1.5159,1.51591,194199999.0
2009-07-16 00:50:00,1.51592,1.51614,1.51589,1.51591,194199999.0
2009-07-16 00:51:00,1.51593,1.51596,1.51589,1.51589,194199999.0
2009-07-16 00:52:00,1.51585,1.51585,1.5157,1.51575,194199999.0
2009-07-16 00:53:00,1.5158,1.5158,1.5158,1.5158,4800000.0
2009-07-16 00:54:00,1.51575,1.5159,1.51565,1.5157,235399999.0
2009-07-16 00:55:00,1.51565,1.5158,1.51565,1.5158,44600000.0
2009-07-16 00:56:00,1.5157,1.51575,1.51565,1.51565,171600000.0
2009-07-16 00:57:00,1.5157,1.5157,1.51555,1.5156,162000000.0
2009-07-16 00:58:00,1.5156,1.5158,1.5156,1.5158,101600000.0
2009-07-16 00:59:00,1.5158,1.51585,1.5158,1.5158,3600000.0
2009-07-16 01:00:00,1.5158,1.5158,1.5156,1.5156,123599999.0
2009-07-16 01:01:00,1.5156,1.5156,1.5156,1.5156,34800000.0
2009-07-16 01:02:00,1.51526,1.51548,1.51513,1.51548,353600000.0
2009-07-16 01:03:00,1.51565,1.51565,1.5156,1.5156,8400000.0
2009-07-16 01:04:00,1.5156,1.5156,1.5156,1.5156,30000000.0
2009-07-16 01:05:00,1.5156,1.51565,1.5155,1.5155,470630000.0
2009-07-16 01:06:00,1.5155,1.51575,1.51515,1.51565,533400000.0
2009-07-16 01:07:00,1.51565,1.51575,1.51565,1.51565,104600000.0
2009-07-16 01:08:00,1.51565,1.51575,1.5156,1.51575,82800000.0
2009-07-16 01:09:00,1.51575,1.5158,1.51565,1.5157,258800000.0
2009-07-16 01:10:00,1.5157,1.5157,1.51565,1.51565,92800000.0
2009-07-16 01:11:00,1.5156,1.5158,1.5156,1.51565,229200000.0
2009-07-16 01:12:00,1.51565,1.5157,1.51565,1.51565,168400000.0
2009-07-16 01:13:00,1.51565,1.51565,1.5156,1.51565,101600000.0
2009-07-16 01:14:00,1.51565,1.5159,1.51565,1.5159,630799999.0
2009-07-16 01:15:00,1.5159,1.51614,1.5159,1.51605,982200000.0
2009-07-16 01:16:00,1.5161,1.5161,1.5157,1.5159,982200000.0
2009-07-16 01:17:00,1.5159,1.516,1.5157,1.51575,261600002.0
2009-07-16 01:18:00,1.5158,1.51585,1.5157,1.51575,91600001.0
2009-07-16 01:19:00,1.51575,1.51575,1.5154,1.51545,43890000.0
2009-07-16 01:20:00,1.51545,1.51555,1.51545,1.51555,57200000.0
2009-07-16 01:21:00,1.51555,1.5156,1.51555,1.5156,84800000.0
2009-07-16 01:22:00,1.5156,1.5156,1.51555,1.51555,136000000.0
2009-07-16 01:23:00,1.51555,1.51555,1.51555,1.51555,9600000.0
2009-07-16 01:24:00,1.51555,1.51555,1.51555,1.51555,111600000.0
2009-07-16 01:25:00,1.51555,1.5159,1.51555,1.5159,322199999.0
2009-07-16 01:26:00,1.5159,1.5159,1.5157,1.51575,343600000.0
2009-07-16 01:27:00,1.51575,1.5159,1.51575,1.51585,547199998.0
2009-07-16 01:28:00,1.5159,1.5159,1.5157,1.51575,456000001.0
2009-07-16 01:29:00,1.51575,1.5158,1.5157,1.51575,86400000.0
2009-07-16 01:30:00,1.5158,1.51585,1.51575,1.51585,178400001.0
2009-07-16 01:31:00,1.5158,1.51595,1.5157,1.51595,254400001.0
2009-07-16 01:32:00,1.5159,1.5159,1.51575,1.51585,330799997.0
2009-07-16 01:33:00,1.51585,1.51585,1.51575,1.51575,723599995.0
2009-07-16 01:34:00,1.5158,1.5158,1.5157,1.51575,252799997.0
2009-07-16 01:35:00,1.51558,1.51563,1.51555,1.51562,489199999.0
2009-07-16 01:36:00,1.5158,1.5158,1.5157,1.5157,121200000.0
2009-07-16 01:37:00,1.5157,1.5157,1.5157,1.5157,4800000.0
2009-07-16 01:38:00,1.5157,1.5157,1.5157,1.5157,24800000.0
2009-07-16 01:39:00,1.5157,1.5157,1.5157,1.5157,26000000.0
2009-07-16 01:40:00,1.5157,1.51575,1.5157,1.5157,134400000.0
2009-07-16 01:41:00,1.5157,1.5157,1.5157,1.5157,33200000.0
2009-07-16 01:42:00,1.5157,1.51575,1.5157,1.51575,47200000.0
2009-07-16 01:43:00,1.51575,1.5158,1.5157,1.5158,258000001.0
2009-07-16 01:44:00,1.5158,1.5159,1.5156,1.51585,356999991.0
2009-07-16 01:45:00,1.51585,1.5159,1.51555,1.51565,534399997.0
2009-07-16 01:46:00,1.51565,1.5157,1.51565,1.51565,169600000.0
2009-07-16 01:47:00,1.51565,1.5158,1.51565,1.5157,499800001.0
2009-07-16 01:48:00,1.5157,1.5157,1.51565,1.51565,233999999.0
2009-07-16 01:49:00,1.51565,1.51575,1.51565,1.5157,252000000.0
2009-07-16 01:50:00,1.5157,1.51575,1.5157,1.51575,15600000.0
2009-07-16 01:51:00,1.5157,1.5157,1.5156,1.5157,101999999.0
2009-07-16 01:52:00,1.5157,1.51575,1.51565,1.5157,93200000.0
2009-07-16 01:53:00,1.5157,1.51575,1.5157,1.51575,66800000.0
2009-07-16 01:54:00,1.5157,1.5157,1.5157,1.5157,29600000.0
2009-07-16 01:55:00,1.5157,1.5157,1.5157,1.5157,7600000.0
2009-07-16 01:56:00,1.5157,1.51575,1.5156,1.51565,218000000.0
2009-07-16 01:57:00,1.5157,1.5157,1.51565,1.51565,20400000.0
2009-07-16 01:58:00,1.51512,1.5155,1.51512,1.51535,168200000.0
2009-07-16 01:59:00,1.51565,1.51575,1.51505,1.51565,372830000.0
2009-07-16 02:00:00,1.51565,1.51575,1.51555,1.51555,969999996.0
2009-07-16 02:01:00,1.51565,1.5157,1.51555,1.51565,809600001.0
2009-07-16 02:02:00,1.5156,1.5157,1.5156,1.51565,733800000.0
2009-07-16 02:03:00,1.51565,1.51565,1.5156,1.5156,80800000.0
2009-07-16 02:04:00,1.51565,1.51565,1.5156,1.51565,89400001.0
2009-07-16 02:05:00,1.5156,1.51575,1.5156,1.51575,978600008.0
2009-07-16 02:06:00,1.51575,1.5159,1.51565,1.5158,1188600001.0
2009-07-16 02:07:00,1.5158,1.5158,1.5157,1.5158,770399997.0
2009-07-16 02:08:00,1.5158,1.5159,1.5157,1.51585,1250400000.0
2009-07-16 02:09:00,1.51585,1.5159,1.51575,1.5158,1509399996.0
2009-07-16 02:10:00,1.5158,1.51585,1.51575,1.51585,1748200008.0
2009-07-16 02:11:00,1.51575,1.5159,1.5157,1.5158,1481000002.0
2009-07-16 02:12:00,1.5158,1.5158,1.5155,1.5155,722999999.0
2009-07-16 02:13:00,1.51555,1.51565,1.51555,1.51555,175600000.0
2009-07-16 02:14:00,1.5156,1.5156,1.51555,1.5156,71200000.0
2009-07-16 02:15:00,1.5156,1.51565,1.51555,1.5156,118800000.0
2009-07-16 02:16:00,1.5156,1.5158,1.5156,1.51575,542399998.0
2009-07-16 02:17:00,1.51575,1.51585,1.5157,1.51585,1268800004.0
2009-07-16 02:18:00,1.5159,1.51605,1.5158,1.516,388199999.0
2009-07-16 02:19:00,1.51605,1.51615,1.51595,1.51595,113400000.0
2009-07-16 02:20:00,1.51595,1.51595,1.5158,1.51585,327199995.0
2009-07-16 02:21:00,1.51585,1.5159,1.51585,1.51585,64200000.0
2009-07-16 02:22:00,1.51585,1.51595,1.51585,1.51595,53800000.0
2009-07-16 02:23:00,1.51595,1.51595,1.51585,1.5159,56400000.0
2009-07-16 02:24:00,1.5159,1.51595,1.5159,1.51595,17200000.0
2009-07-16 02:25:00,1.51595,1.51595,1.51595,1.51595,5600000.0
2009-07-16 02:26:00,1.51595,1.51595,1.51585,1.51585,86000000.0
2009-07-16 02:27:00,1.5159,1.5159,1.51585,1.5159,86800000.0
2009-07-16 02:28:00,1.5159,1.516,1.51585,1.51585,431200003.0
2009-07-16 02:29:00,1.5159,1.51595,1.5158,1.51595,271400001.0
2009-07-16 02:30:00,1.5159,1.5159,1.51585,1.51585,115800000.0
2009-07-16 02:31:00,1.5159,1.5159,1.51575,1.5158,539399992.0
2009-07-16 02:32:00,1.51585,1.51595,1.51565,1.51565,474199998.0
2009-07-16 02:33:00,1.5157,1.5157,1.51565,1.5157,80800000.0
2009-07-16 02:34:00,1.5157,1.5157,1.5151,1.5155,225000000.0
2009-07-16 02:35:00,1.51555,1.51555,1.5154,1.5155,119000000.0
2009-07-16 02:36:00,1.5155,1.5156,1.5155,1.5155,132800000.0
2009-07-16 02:37:00,1.51555,1.5156,1.5155,1.5156,237200000.0
2009-07-16 02:38:00,1.5156,1.51565,1.5155,1.5156,261200000.0
2009-07-16 02:39:00,1.5156,1.5157,1.51555,1.5156,443600002.0
2009-07-16 02:40:00,1.5156,1.5161,1.5155,1.51585,648400003.0
2009-07-16 02:41:00,1.51585,1.51595,1.5158,1.5159,1253399998.0
2009-07-16 02:42:00,1.51595,1.51595,1.5158,1.51585,699400000.0
2009-07-16 02:43:00,1.5158,1.5159,1.5157,1.51575,1196599999.0
2009-07-16 02:44:00,1.51575,1.5158,1.51565,1.5157,238000000.0
2009-07-16 02:45:00,1.51565,1.5158,1.51565,1.51575,301600001.0
2009-07-16 02:46:00,1.5158,1.51585,1.5156,1.5157,362000000.0
2009-07-16 02:47:00,1.51575,1.5158,1.5157,1.51575,72000000.0
2009-07-16 02:48:00,1.51575,1.5158,1.5157,1.5158,38200000.0
2009-07-16 02:49:00,1.5158,1.51585,1.5157,1.51575,78600001.0
2009-07-16 02:50:00,1.51575,1.51585,1.5156,1.51575,291800001.0
2009-07-16 02:51:00,1.5158,1.5158,1.51565,1.51565,97200000.0
2009-07-16 02:52:00,1.51565,1.51575,1.5156,1.5156,75400000.0
2009-07-16 02:53:00,1.51565,1.5157,1.51555,1.51555,194200000.0
2009-07-16 02:54:00,1.51555,1.51565,1.51555,1.51555,87200000.0
2009-07-16 02:55:00,1.51555,1.51555,1.51535,1.51535,92940000.0
2009-07-16 02:56:00,1.51535,1.51545,1.51535,1.5154,82270000.0
2009-07-16 02:57:00,1.5154,1.51555,1.5154,1.51555,164000001.0
2009-07-16 02:58:00,1.51555,1.51555,1.51545,1.51555,218800001.0
2009-07-16 02:59:00,1.51555,1.5156,1.5155,1.51555,36200000.0
2009-07-16 03:00:00,1.5156,1.5157,1.51555,1.51565,260799999.0
2009-07-16 03:01:00,1.5156,1.51565,1.5155,1.51555,110600000.0
2009-07-16 03:02:00,1.51555,1.51555,1.5154,1.5154,317000002.0
2009-07-16 03:03:00,1.5154,1.5155,1.5154,1.51545,237200000.0
2009-07-16 03:04:00,1.51545,1.5155,1.5154,1.5154,390999999.0
2009-07-16 03:05:00,1.5154,1.5155,1.51535,1.5154,333439996.0
2009-07-16 03:06:00,1.5154,1.5154,1.51535,1.51535,246699997.0
2009-07-16 03:07:00,1.51535,1.51545,1.51535,1.51535,306610000.0
2009-07-16 03:08:00,1.51535,1.5156,1.51535,1.51545,201290000.0
2009-07-16 03:09:00,1.51545,1.5155,1.51545,1.5155,31800000.0
2009-07-16 03:10:00,1.51545,1.5156,1.51545,1.5156,296599999.0
2009-07-16 03:11:00,1.5156,1.5156,1.5155,1.5156,320000000.0
2009-07-16 03:12:00,1.5156,1.5156,1.51555,1.5156,160799999.0
2009-07-16 03:13:00,1.5156,1.51565,1.5155,1.5156,163400000.0
2009-07-16 03:14:00,1.51565,1.51565,1.51555,1.51555,139400000.0
2009-07-16 03:15:00,1.51555,1.51575,1.5155,1.51575,322999999.0
2009-07-16 03:16:00,1.51575,1.51575,1.51575,1.51575,35200000.0
2009-07-16 03:17:00,1.51575,1.51575,1.5157,1.51575,28800000.0
2009-07-16 03:18:00,1.5156,1.51575,1.5156,1.5157,96400001.0
2009-07-16 03:19:00,1.51565,1.51575,1.51565,1.51575,65200000.0
2009-07-16 03:20:00,1.51575,1.51575,1.5156,1.5157,86400000.0
2009-07-16 03:21:00,1.51575,1.51575,1.51565,1.5157,31200000.0
2009-07-16 03:22:00,1.51575,1.51575,1.5156,1.5156,314399999.0
2009-07-16 03:23:00,1.51565,1.51575,1.51565,1.51575,23400000.0
2009-07-16 03:24:00,1.51575,1.51575,1.5156,1.51575,37200000.0
2009-07-16 03:25:00,1.51575,1.51575,1.5156,1.5157,122400000.0
2009-07-16 03:26:00,1.51575,1.51575,1.5156,1.51575,147800000.0
2009-07-16 03:27:00,1.51565,1.5157,1.51565,1.5157,17800000.0
2009-07-16 03:28:00,1.51575,1.51575,1.51565,1.5157,103400000.0
2009-07-16 03:29:00,1.51575,1.51575,1.5156,1.5156,342400000.0
2009-07-16 03:30:00,1.51565,1.51595,1.51565,1.5158,814800003.0
2009-07-16 03:31:00,1.51585,1.51595,1.5158,1.5158,799400006.0
2009-07-16 03:32:00,1.51585,1.5159,1.51565,1.51575,256799998.0
2009-07-16 03:33:00,1.51575,1.51585,1.5157,1.51575,190600000.0
2009-07-16 03:34:00,1.51585,1.51585,1.5157,1.5158,740400006.0
2009-07-16 03:35:00,1.5158,1.5159,1.5157,1.51585,1115199981.0
2009-07-16 03:36:00,1.5159,1.516,1.51575,1.51585,1061800011.0
2009-07-16 03:37:00,1.5159,1.51595,1.51575,1.51575,455000002.0
2009-07-16 03:38:00,1.5158,1.5159,1.5157,1.51575,1339799993.0
2009-07-16 03:39:00,1.51575,1.5159,1.5157,1.5159,730200003.0
2009-07-16 03:40:00,1.51585,1.516,1.51585,1.5159,296800001.0
2009-07-16 03:41:00,1.51595,1.516,1.5158,1.51585,1026200002.0
2009-07-16 03:42:00,1.5159,1.516,1.51575,1.5159,755400011.0
2009-07-16 03:43:00,1.51585,1.5159,1.51575,1.51585,664800003.0
2009-07-16 03:44:00,1.51585,1.5159,1.5158,1.51585,812200024.0
2009-07-16 03:45:00,1.51585,1.51595,1.51575,1.51585,1052800014.0
2009-07-16 03:46:00,1.5158,1.5159,1.51575,1.5158,609000010.0
2009-07-16 03:47:00,1.51585,1.5159,1.51565,1.51565,851399999.0
2009-07-16 03:48:00,1.51575,1.51575,1.51565,1.5157,271600000.0
2009-07-16 03:49:00,1.5157,1.5158,1.5156,1.5158,381599999.0
2009-07-16 03:50:00,1.5158,1.5159,1.5157,1.51575,709799997.0
2009-07-16 03:51:00,1.5158,1.51595,1.51575,1.51575,304400002.0
2009-07-16 03:52:00,1.51585,1.5159,1.51575,1.5159,1287399999.0
2009-07-16 03:53:00,1.5159,1.5159,1.51565,1.51575,1021999997.0
2009-07-16 03:54:00,1.51585,1.516,1.51575,1.5159,408399999.0
2009-07-16 03:55:00,1.51595,1.51595,1.51585,1.51595,297000002.0
2009-07-16 03:56:00,1.51595,1.516,1.5159,1.51595,222800000.0
2009-07-16 03:57:00,1.5159,1.516,1.5158,1.516,321999994.0
2009-07-16 03:58:00,1.51605,1.51615,1.5159,1.516,415399999.0
2009-07-16 03:59:00,1.516,1.51615,1.516,1.5161,382399999.0
2009-07-16 04:00:00,1.51605,1.5161,1.5159,1.51595,678800009.0
2009-07-16 04:01:00,1.51595,1.51615,1.51595,1.51615,147800000.0
2009-07-16 04:02:00,1.51615,1.5162,1.51605,1.5161,1451400000.0
2009-07-16 04:03:00,1.5161,1.5162,1.516,1.51605,1283899999.0
2009-07-16 04:04:00,1.51605,1.5161,1.51595,1.51605,434999997.0
2009-07-16 04:05:00,1.51605,1.5161,1.51585,1.5159,806000003.0
2009-07-16 04:06:00,1.5159,1.51595,1.5158,1.5159,403600000.0
2009-07-16 04:07:00,1.5159,1.5159,1.51565,1.5158,551210001.0
2009-07-16 04:08:00,1.5158,1.5158,1.51565,1.5157,563170000.0
2009-07-16 04:09:00,1.5157,1.51575,1.5155,1.5155,295010000.0
2009-07-16 04:10:00,1.5155,1.5156,1.5155,1.5155,840230000.0
2009-07-16 04:11:00,1.5155,1.51555,1.5155,1.5155,103100000.0
2009-07-16 04:12:00,1.5155,1.5155,1.5155,1.5155,186080000.0
2009-07-16 04:13:00,1.5155,1.51555,1.5155,1.5155,692959995.0
2009-07-16 04:14:00,1.5155,1.51565,1.5155,1.5155,540820000.0
2009-07-16 04:15:00,1.5155,1.51555,1.5155,1.51555,1506309999.0
2009-07-16 04:16:00,1.5155,1.5156,1.5155,1.5156,1430249978.0
2009-07-16 04:17:00,1.5156,1.5156,1.5155,1.51555,577619986.0
2009-07-16 04:18:00,1.51555,1.51565,1.51555,1.5156,415800000.0
2009-07-16 04:19:00,1.5156,1.51565,1.5155,1.51555,426640000.0
2009-07-16 04:20:00,1.51555,1.51565,1.5155,1.5155,723680001.0
2009-07-16 04:21:00,1.5155,1.5155,1.5155,1.5155,79260000.0
2009-07-16 04:22:00,1.5155,1.5155,1.5155,1.5155,23040000.0
2009-07-16 04:23:00,1.5155,1.5155,1.51535,1.51545,337590000.0
2009-07-16 04:24:00,1.51545,1.51545,1.51535,1.5154,617550000.0
2009-07-16 04:25:00,1.5154,1.51555,1.51535,1.5155,764710000.0
2009-07-16 04:26:00,1.5155,1.51555,1.51545,1.5155,209600000.0
2009-07-16 04:27:00,1.51555,1.51555,1.5155,1.5155,59000000.0
2009-07-16 04:28:00,1.5155,1.5156,1.5155,1.51555,88200000.0
2009-07-16 04:29:00,1.5156,1.5156,1.5155,1.51555,149200000.0
2009-07-16 04:30:00,1.51555,1.5156,1.5155,1.51555,150000000.0
2009-07-16 04:31:00,1.51545,1.51575,1.51545,1.51545,475000000.0
2009-07-16 04:32:00,1.5155,1.5156,1.51545,1.51555,553599999.0
2009-07-16 04:33:00,1.5155,1.5157,1.51545,1.5157,397400003.0
2009-07-16 04:34:00,1.5156,1.5157,1.5155,1.51555,489600001.0
2009-07-16 04:35:00,1.51555,1.5157,1.51555,1.51565,391599998.0
2009-07-16 04:36:00,1.51565,1.51565,1.51555,1.51555,120600000.0
2009-07-16 04:37:00,1.51555,1.51565,1.5155,1.51555,138400000.0
2009-07-16 04:38:00,1.5155,1.51555,1.5155,1.5155,75600000.0
2009-07-16 04:39:00,1.51555,1.51565,1.51555,1.51555,177200000.0
2009-07-16 04:40:00,1.51555,1.51555,1.51555,1.51555,100600000.0
2009-07-16 04:41:00,1.5156,1.5156,1.51555,1.5156,201199996.0
2009-07-16 04:42:00,1.5156,1.51565,1.5156,1.5156,339199999.0
2009-07-16 04:43:00,1.51565,1.5157,1.51555,1.5156,575199997.0
2009-07-16 04:44:00,1.5156,1.5156,1.5155,1.51555,262200000.0
2009-07-16 04:45:00,1.51555,1.51555,1.5155,1.51555,160800000.0
2009-07-16 04:46:00,1.51555,1.51565,1.5155,1.51555,445799998.0
2009-07-16 04:47:00,1.51555,1.51565,1.51555,1.51555,464800000.0
2009-07-16 04:48:00,1.51555,1.5156,1.51555,1.5156,156600000.0
2009-07-16 04:49:00,1.51565,1.51565,1.5156,1.51565,189600004.0
2009-07-16 04:50:00,1.51565,1.51565,1.5156,1.5156,247600000.0
2009-07-16 04:51:00,1.5156,1.51575,1.51555,1.5156,593400002.0
2009-07-16 04:52:00,1.5156,1.51575,1.5155,1.5156,794200005.0
2009-07-16 04:53:00,1.51565,1.5157,1.5156,1.51565,274000004.0
2009-07-16 04:54:00,1.51565,1.5157,1.5156,1.51565,875999999.0
2009-07-16 04:55:00,1.51565,1.51565,1.5156,1.51565,183400004.0
2009-07-16 04:56:00,1.51565,1.51565,1.5156,1.5156,171799999.0
2009-07-16 04:57:00,1.5156,1.51565,1.5156,1.51565,145199999.0
2009-07-16 04:58:00,1.5156,1.51565,1.5156,1.51565,88199998.0
2009-07-16 04:59:00,1.51565,1.51565,1.5156,1.5156,581200002.0
2009-07-16 05:00:00,1.5156,1.51575,1.5156,1.5157,393000006.0
2009-07-16 05:01:00,1.5157,1.51575,1.5156,1.5157,281599999.0
2009-07-16 05:02:00,1.5157,1.5159,1.5156,1.5157,186799999.0
2009-07-16 05:03:00,1.51575,1.51575,1.5155,1.5156,89400000.0
2009-07-16 05:04:00,1.5157,1.5157,1.5156,1.5157,12000000.0
2009-07-16 05:05:00,1.5157,1.5157,1.5157,1.5157,4800000.0
2009-07-16 05:06:00,1.5157,1.5157,1.5157,1.5157,12000000.0
2009-07-16 05:07:00,1.5157,1.5157,1.51565,1.5157,26400000.0
2009-07-16 05:08:00,1.5157,1.5157,1.51565,1.5157,16800000.0
2009-07-16 05:09:00,1.5157,1.5157,1.51555,1.5157,21600000.0
2009-07-16 05:10:00,1.5156,1.51565,1.51545,1.5156,69400000.0
2009-07-16 05:11:00,1.5156,1.5156,1.51545,1.5155,47800000.0
2009-07-16 05:12:00,1.5156,1.5156,1.51545,1.5155,122200000.0
2009-07-16 05:13:00,1.51555,1.5156,1.51545,1.5156,122800000.0
2009-07-16 05:14:00,1.5156,1.5156,1.51555,1.5156,11800000.0
2009-07-16 05:15:00,1.5156,1.5156,1.51545,1.5155,96000000.0
2009-07-16 05:16:00,1.51555,1.5156,1.51545,1.51555,41800000.0
2009-07-16 05:17:00,1.51555,1.51555,1.51545,1.5155,64200000.0
2009-07-16 05:18:00,1.5156,1.5156,1.51545,1.5155,361000001.0
2009-07-16 05:19:00,1.5154,1.5156,1.5154,1.5156,658400002.0
2009-07-16 05:20:00,1.51555,1.5156,1.51555,1.51555,59200000.0
2009-07-16 05:21:00,1.51555,1.5156,1.51535,1.51545,418650002.0
2009-07-16 05:22:00,1.5156,1.5156,1.51545,1.51545,51800000.0
2009-07-16 05:23:00,1.51545,1.5156,1.5154,1.51555,104000000.0
2009-07-16 05:24:00,1.5156,1.5157,1.51555,1.51565,71800000.0
2009-07-16 05:25:00,1.51565,1.5157,1.5156,1.5157,45400000.0
2009-07-16 05:26:00,1.5157,1.51575,1.51565,1.51575,94800000.0
2009-07-16 05:27:00,1.51575,1.51575,1.5157,1.51575,29800000.0
2009-07-16 05:28:00,1.5157,1.51575,1.5157,1.51575,13200000.0
2009-07-16 05:29:00,1.51575,1.51575,1.5157,1.51575,6000000.0
2009-07-16 05:30:00,1.5157,1.51575,1.5157,1.51575,86000000.0
2009-07-16 05:31:00,1.5157,1.51575,1.5157,1.51575,15600000.0
2009-07-16 05:32:00,1.5157,1.5157,1.51565,1.5157,71200000.0
2009-07-16 05:33:00,1.5157,1.5157,1.51565,1.5157,102800000.0
2009-07-16 05:34:00,1.5157,1.51575,1.5156,1.51575,76799998.0
2009-07-16 05:35:00,1.51575,1.51575,1.5157,1.5157,24000000.0
2009-07-16 05:36:00,1.5157,1.51575,1.5157,1.5157,48800000.0
2009-07-16 05:37:00,1.51575,1.51575,1.5157,1.51575,32400000.0
2009-07-16 05:38:00,1.51575,1.51575,1.5157,1.51575,29200000.0
2009-07-16 05:39:00,1.51575,1.51575,1.5157,1.51575,25800000.0
2009-07-16 05:40:00,1.51575,1.5158,1.5157,1.5158,16200000.0
2009-07-16 05:41:00,1.5158,1.5158,1.5158,1.5158,5600000.0
2009-07-16 05:42:00,1.5158,1.51585,1.51575,1.5158,21600000.0
2009-07-16 05:43:00,1.51575,1.5158,1.51575,1.5158,14800000.0
2009-07-16 05:44:00,1.51585,1.5159,1.5158,1.51585,21600000.0
2009-07-16 05:45:00,1.51585,1.5159,1.5157,1.5157,522799992.0
2009-07-16 05:46:00,1.5157,1.5158,1.51565,1.51565,792999997.0
2009-07-16 05:47:00,1.51565,1.51575,1.51565,1.5157,264200005.0
2009-07-16 05:48:00,1.5157,1.5157,1.51565,1.51565,276200000.0
2009-07-16 05:49:00,1.51565,1.51575,1.51565,1.51575,129200001.0
2009-07-16 05:50:00,1.5157,1.5158,1.5156,1.51575,618800002.0
2009-07-16 05:51:00,1.51575,1.5159,1.5157,1.51585,757000003.0
2009-07-16 05:52:00,1.51585,1.51585,1.51575,1.5158,482799998.0
2009-07-16 05:53:00,1.5158,1.51585,1.51575,1.5158,590199993.0
2009-07-16 05:54:00,1.5158,1.51585,1.51575,1.5158,439799992.0
2009-07-16 05:55:00,1.51575,1.5159,1.51575,1.51585,555200002.0
2009-07-16 05:56:00,1.51595,1.5161,1.51585,1.51585,396200001.0
2009-07-16 05:57:00,1.5159,1.5161,1.5159,1.516,350400002.0
2009-07-16 05:58:00,1.516,1.516,1.51595,1.51595,137400000.0
2009-07-16 05:59:00,1.51595,1.51595,1.51585,1.51595,206000000.0
2009-07-16 06:00:00,1.51595,1.516,1.51585,1.5159,370799997.0
2009-07-16 06:01:00,1.5159,1.51595,1.5159,1.5159,96400000.0
2009-07-16 06:02:00,1.5159,1.5159,1.51585,1.51585,351800002.0
2009-07-16 06:03:00,1.51585,1.5159,1.51585,1.51585,352600005.0
2009-07-16 06:04:00,1.51585,1.5159,1.5158,1.51585,441400002.0
2009-07-16 06:05:00,1.5158,1.5161,1.5158,1.5159,568600000.0
2009-07-16 06:06:00,1.51595,1.516,1.5158,1.5159,191000000.0
2009-07-16 06:07:00,1.51595,1.5161,1.51595,1.51595,209000000.0
2009-07-16 06:08:00,1.51595,1.51595,1.51595,1.51595,109200000.0
2009-07-16 06:09:00,1.51595,1.516,1.51585,1.51595,478800000.0
2009-07-16 06:10:00,1.51595,1.5161,1.51595,1.51605,654999996.0
2009-07-16 06:11:00,1.516,1.5161,1.51595,1.51605,430399998.0
2009-07-16 06:12:00,1.5161,1.5163,1.51605,1.5161,647199999.0
2009-07-16 06:13:00,1.51605,1.5161,1.516,1.516,377200000.0
2009-07-16 06:14:00,1.51605,1.51605,1.51605,1.51605,60600000.0
2009-07-16 06:15:00,1.51605,1.51605,1.51575,1.5158,214599999.0
2009-07-16 06:16:00,1.51585,1.5159,1.5158,1.5158,143400000.0
2009-07-16 06:17:00,1.5158,1.51585,1.51575,1.51575,204400000.0
2009-07-16 06:18:00,1.5158,1.51585,1.51575,1.5158,153800000.0
2009-07-16 06:19:00,1.51585,1.51585,1.51575,1.5158,63600000.0
2009-07-16 06:20:00,1.5158,1.51595,1.51575,1.5158,89400000.0
2009-07-16 06:21:00,1.5158,1.5158,1.5158,1.5158,6200000.0
2009-07-16 06:22:00,1.5158,1.5158,1.51575,1.51575,37000000.0
2009-07-16 06:23:00,1.51575,1.5158,1.51575,1.51575,52200000.0
2009-07-16 06:24:00,1.51575,1.5158,1.51575,1.5158,154800000.0
2009-07-16 06:25:00,1.5158,1.51585,1.51565,1.5157,665199988.0
2009-07-16 06:26:00,1.5157,1.51575,1.5157,1.5157,514799991.0
2009-07-16 06:27:00,1.5157,1.5157,1.5157,1.5157,415399996.0
2009-07-16 06:28:00,1.5157,1.5157,1.5157,1.5157,535999996.0
2009-07-16 06:29:00,1.5157,1.5157,1.5157,1.5157,359399992.0
2009-07-16 06:30:00,1.5157,1.51575,1.5157,1.51575,25000000.0
2009-07-16 06:31:00,1.51558,1.51575,1.51536,1.51569,783239998.0
2009-07-16 06:32:00,1.51575,1.5158,1.51575,1.5158,92000000.0
2009-07-16 06:33:00,1.51575,1.51585,1.51575,1.51585,243600000.0
2009-07-16 06:34:00,1.51585,1.51585,1.51575,1.5158,194600000.0
2009-07-16 06:35:00,1.51585,1.516,1.5158,1.51595,415199997.0
2009-07-16 06:36:00,1.51595,1.51595,1.51595,1.51595,24000000.0
2009-07-16 06:37:00,1.51595,1.51595,1.51595,1.51595,38400000.0
2009-07-16 06:38:00,1.51595,1.516,1.5157,1.5157,364600000.0
2009-07-16 06:39:00,1.51575,1.51585,1.5157,1.51585,279000000.0
2009-07-16 06:40:00,1.51585,1.51585,1.51585,1.51585,249000000.0
2009-07-16 06:41:00,1.51585,1.51585,1.5158,1.51585,89800000.0
2009-07-16 06:42:00,1.51585,1.5159,1.5158,1.5159,182600000.0
2009-07-16 06:43:00,1.51595,1.516,1.5159,1.5159,91000000.0
2009-07-16 06:44:00,1.5159,1.51595,1.5159,1.51595,26400000.0
2009-07-16 06:45:00,1.51595,1.51595,1.51595,1.51595,25200000.0
2009-07-16 06:46:00,1.51595,1.51605,1.51585,1.51605,43600000.0
2009-07-16 06:47:00,1.51595,1.51605,1.51595,1.516,16200000.0
2009-07-16 06:48:00,1.516,1.516,1.516,1.516,1000000.0
2009-07-16 06:49:00,1.516,1.51605,1.51595,1.51595,6000000.0
2009-07-16 06:50:00,1.51595,1.516,1.51595,1.51595,48599999.0
2009-07-16 06:51:00,1.516,1.516,1.516,1.516,5800000.0
2009-07-16 06:52:00,1.516,1.51615,1.516,1.5161,267600006.0
2009-07-16 06:53:00,1.51615,1.51615,1.5161,1.51615,190000000.0
2009-07-16 06:54:00,1.51615,1.51615,1.5161,1.5161,64000000.0
2009-07-16 06:55:00,1.5161,1.51615,1.51605,1.51605,216800004.0
2009-07-16 06:56:00,1.51605,1.51615,1.51605,1.51605,196000006.0
2009-07-16 06:57:00,1.51605,1.51625,1.51605,1.51615,407200002.0
2009-07-16 06:58:00,1.51615,1.5162,1.5161,1.5161,117400000.0
2009-07-16 06:59:00,1.5161,1.5162,1.5161,1.51615,162200001.0
2009-07-16 07:00:00,1.51615,1.51625,1.5161,1.51625,235599999.0
2009-07-16 07:01:00,1.51615,1.5163,1.51605,1.51605,265800000.0
2009-07-16 07:02:00,1.51605,1.5162,1.516,1.5161,286600000.0
2009-07-16 07:03:00,1.5161,1.51615,1.51605,1.51615,252600000.0
2009-07-16 07:04:00,1.51615,1.5163,1.51615,1.51625,155000000.0
2009-07-16 07:05:00,1.5162,1.5163,1.51615,1.51625,149000001.0
2009-07-16 07:06:00,1.51625,1.5163,1.5162,1.5162,140600000.0
2009-07-16 07:07:00,1.51615,1.51625,1.51615,1.5162,219400000.0
2009-07-16 07:08:00,1.51625,1.51625,1.51615,1.51615,158600000.0
2009-07-16 07:09:00,1.5161,1.5162,1.51605,1.51615,232000000.0
2009-07-16 07:10:00,1.51615,1.51625,1.51615,1.5162,185400000.0
2009-07-16 07:11:00,1.51625,1.51635,1.51625,1.5163,235800000.0
2009-07-16 07:12:00,1.5163,1.5164,1.5162,1.5163,536200000.0
2009-07-16 07:13:00,1.5163,1.51645,1.51625,1.51625,253800000.0
2009-07-16 07:14:00,1.51625,1.51625,1.51615,1.51615,70200000.0
2009-07-16 07:15:00,1.51615,1.5165,1.51615,1.5163,521400000.0
2009-07-16 07:16:00,1.51635,1.51635,1.51625,1.51625,767800001.0
2009-07-16 07:17:00,1.5163,1.5163,1.5162,1.51625,801400000.0
2009-07-16 07:18:00,1.51625,1.51625,1.51605,1.51605,417800000.0
2009-07-16 07:19:00,1.51605,1.5162,1.51605,1.51605,192400000.0
2009-07-16 07:20:00,1.5161,1.5162,1.51605,1.5161,467399999.0
2009-07-16 07:21:00,1.5161,1.51625,1.516,1.51625,404599999.0
2009-07-16 07:22:00,1.5162,1.51625,1.51605,1.5161,316999999.0
2009-07-16 07:23:00,1.5161,1.5162,1.516,1.51605,367200000.0
2009-07-16 07:24:00,1.5161,1.5161,1.516,1.5161,56800000.0
2009-07-16 07:25:00,1.51605,1.5161,1.516,1.51605,54600000.0
2009-07-16 07:26:00,1.5161,1.5161,1.51585,1.51595,206400000.0
2009-07-16 07:27:00,1.51595,1.516,1.5158,1.516,620800001.0
2009-07-16 07:28:00,1.516,1.516,1.516,1.516,8000000.0
2009-07-16 07:29:00,1.516,1.516,1.516,1.516,24000000.0
2009-07-16 07:30:00,1.516,1.5161,1.516,1.516,194200000.0
2009-07-16 07:31:00,1.516,1.51625,1.516,1.51625,378400000.0
2009-07-16 07:32:00,1.51625,1.51625,1.51605,1.51615,401999999.0
2009-07-16 07:33:00,1.51615,1.51625,1.5161,1.5162,238200000.0
2009-07-16 07:34:00,1.5162,1.5163,1.51615,1.51615,324800001.0
2009-07-16 07:35:00,1.51615,1.51615,1.5161,1.51615,103000000.0
2009-07-16 07:36:00,1.51625,1.51625,1.51605,1.5161,397600000.0
2009-07-16 07:37:00,1.5161,1.5162,1.5161,1.51615,147000000.0
2009-07-16 07:38:00,1.5161,1.5162,1.5161,1.5161,58000000.0
2009-07-16 07:39:00,1.5161,1.5162,1.51605,1.5162,237600000.0
2009-07-16 07:40:00,1.51625,1.5164,1.51625,1.5164,503999999.0
2009-07-16 07:41:00,1.51635,1.5165,1.5161,1.5164,383800000.0
2009-07-16 07:42:00,1.5163,1.51655,1.51625,1.5164,425800000.0
2009-07-16 07:43:00,1.5164,1.51645,1.51625,1.51625,268600000.0
2009-07-16 07:44:00,1.51625,1.51625,1.5161,1.5162,109200000.0
2009-07-16 07:45:00,1.5161,1.5164,1.5161,1.51625,335400000.0
2009-07-16 07:46:00,1.51625,1.5163,1.5161,1.5161,484400001.0
2009-07-16 07:47:00,1.5161,1.5161,1.516,1.516,280200000.0
2009-07-16 07:48:00,1.516,1.516,1.51585,1.5159,356200000.0
2009-07-16 07:49:00,1.5159,1.51595,1.5157,1.5158,297800002.0
2009-07-16 07:50:00,1.5158,1.5158,1.5157,1.51575,321000003.0
2009-07-16 07:51:00,1.5157,1.51585,1.5157,1.51585,144600000.0
2009-07-16 07:52:00,1.5159,1.51595,1.5157,1.5158,436800000.0
2009-07-16 07:53:00,1.5158,1.51585,1.5158,1.5158,317599999.0
2009-07-16 07:54:00,1.51585,1.51605,1.5158,1.5159,262199999.0
2009-07-16 07:55:00,1.51585,1.516,1.51585,1.5159,128600000.0
2009-07-16 07:56:00,1.51595,1.51605,1.51595,1.51605,52800000.0
2009-07-16 07:57:00,1.51605,1.51625,1.51605,1.5162,251400000.0
2009-07-16 07:58:00,1.5162,1.51645,1.51615,1.51625,211799998.0
2009-07-16 07:59:00,1.5163,1.5164,1.5163,1.5163,187000000.0
2009-07-16 08:00:00,1.5163,1.51645,1.51625,1.51635,682000001.0
2009-07-16 08:01:00,1.51635,1.51645,1.51635,1.5164,324600001.0
2009-07-16 08:02:00,1.5164,1.5164,1.5164,1.5164,395200000.0
2009-07-16 08:03:00,1.5164,1.5165,1.5164,1.5165,161000000.0
2009-07-16 08:04:00,1.5165,1.5165,1.5163,1.5164,172200000.0
2009-07-16 08:05:00,1.5164,1.5165,1.5163,1.5165,200800000.0
2009-07-16 08:06:00,1.5165,1.5165,1.5164,1.51645,187800000.0
2009-07-16 08:07:00,1.5165,1.5166,1.51635,1.51635,546200001.0
2009-07-16 08:08:00,1.51635,1.51655,1.5163,1.5165,354800003.0
2009-07-16 08:09:00,1.5165,1.51655,1.51645,1.51655,95600000.0
2009-07-16 08:10:00,1.51655,1.5166,1.51635,1.51635,369400000.0
2009-07-16 08:11:00,1.51645,1.51645,1.51635,1.51635,424600000.0
2009-07-16 08:12:00,1.51645,1.51655,1.5163,1.5165,394600000.0
2009-07-16 08:13:00,1.51655,1.51655,1.5164,1.5164,349200000.0
2009-07-16 08:14:00,1.5164,1.51655,1.5164,1.5164,145600000.0
2009-07-16 08:15:00,1.5164,1.51655,1.51625,1.51635,305399999.0
2009-07-16 08:16:00,1.51635,1.51645,1.5162,1.5162,570400000.0
2009-07-16 08:17:00,1.5162,1.5164,1.5162,1.51635,754600000.0
2009-07-16 08:18:00,1.51635,1.51635,1.516,1.516,409000001.0
2009-07-16 08:19:00,1.516,1.51605,1.516,1.516,413200000.0
2009-07-16 08:20:00,1.516,1.5161,1.516,1.5161,336999999.0
2009-07-16 08:21:00,1.5161,1.51625,1.51605,1.5162,610000004.0
2009-07-16 08:22:00,1.5162,1.5162,1.51595,1.51595,907400000.0
2009-07-16 08:23:00,1.5159,1.51595,1.5158,1.51585,722099998.0
2009-07-16 08:24:00,1.51585,1.5159,1.5158,1.5159,478999999.0
2009-07-16 08:25:00,1.5159,1.51595,1.5158,1.51585,480199999.0
2009-07-16 08:26:00,1.5158,1.51595,1.51575,1.51585,639799999.0
2009-07-16 08:27:00,1.5158,1.51595,1.5158,1.5158,689600005.0
2009-07-16 08:28:00,1.5158,1.51615,1.51575,1.51595,671599997.0
2009-07-16 08:29:00,1.516,1.51625,1.51575,1.51575,1011400000.0
2009-07-16 08:30:00,1.5158,1.5162,1.51575,1.5159,869800008.0
2009-07-16 08:31:00,1.5159,1.5164,1.5159,1.5162,367999999.0
2009-07-16 08:32:00,1.5162,1.5164,1.51605,1.51605,218000001.0
2009-07-16 08:33:00,1.51615,1.5164,1.51615,1.5164,424399999.0
2009-07-16 08:34:00,1.5164,1.5165,1.51625,1.51635,542799999.0
2009-07-16 08:35:00,1.51635,1.5164,1.51625,1.51635,288800001.0
2009-07-16 08:36:00,1.51635,1.51635,1.5163,1.51635,159800000.0
2009-07-16 08:37:00,1.51635,1.5165,1.51625,1.51625,189000002.0
2009-07-16 08:38:00,1.5163,1.5166,1.51615,1.51625,318200000.0
2009-07-16 08:39:00,1.51625,1.5165,1.51625,1.5165,346800000.0
2009-07-16 08:40:00,1.51645,1.5165,1.5163,1.5163,846600004.0
2009-07-16 08:41:00,1.5163,1.5165,1.5163,1.5165,540400003.0
2009-07-16 08:42:00,1.5166,1.5167,1.5165,1.51655,334000001.0
2009-07-16 08:43:00,1.5166,1.5166,1.5166,1.5166,26800000.0
2009-07-16 08:44:00,1.5166,1.5168,1.5165,1.5166,640600004.0
2009-07-16 08:45:00,1.51655,1.51665,1.5162,1.51625,415300004.0
2009-07-16 08:46:00,1.5162,1.51625,1.5162,1.5162,318600003.0
2009-07-16 08:47:00,1.5162,1.5167,1.51615,1.51625,458500001.0
2009-07-16 08:48:00,1.51625,1.5166,1.51615,1.51635,384200005.0
2009-07-16 08:49:00,1.5164,1.5167,1.5163,1.51655,544600003.0
2009-07-16 08:50:00,1.51655,1.51665,1.51645,1.5166,464999999.0
2009-07-16 08:51:00,1.51665,1.5168,1.51655,1.5166,711000000.0
2009-07-16 08:52:00,1.5166,1.51665,1.5165,1.51655,521600000.0
2009-07-16 08:53:00,1.5165,1.5167,1.5164,1.5167,764200002.0
2009-07-16 08:54:00,1.5167,1.5167,1.5163,1.5164,591400001.0
2009-07-16 08:55:00,1.51635,1.51655,1.51635,1.51645,557300000.0
2009-07-16 08:56:00,1.5164,1.5164,1.5162,1.5162,217600000.0
2009-07-16 08:57:00,1.5162,1.5163,1.51585,1.5162,186400000.0
2009-07-16 08:58:00,1.51625,1.51635,1.51595,1.51635,619599999.0
2009-07-16 08:59:00,1.51635,1.5168,1.5162,1.5167,957000002.0
2009-07-16 09:00:00,1.5167,1.5169,1.51655,1.51675,915199999.0
2009-07-16 09:01:00,1.51675,1.5169,1.51665,1.5169,746599999.0
2009-07-16 09:02:00,1.5168,1.5169,1.51665,1.51665,825600008.0
2009-07-16 09:03:00,1.51665,1.5167,1.5165,1.51665,609200009.0
2009-07-16 09:04:00,1.51665,1.51665,1.5165,1.51655,252200004.0
2009-07-16 09:05:00,1.5165,1.5166,1.5163,1.5166,370000000.0
2009-07-16 09:06:00,1.5166,1.5167,1.5163,1.5166,778199998.0
2009-07-16 09:07:00,1.5166,1.51665,1.5164,1.5164,599200007.0
2009-07-16 09:08:00,1.5164,1.5165,1.5164,1.51645,624599997.0
2009-07-16 09:09:00,1.5164,1.5165,1.51625,1.5163,890600003.0
2009-07-16 09:10:00,1.5163,1.51635,1.51615,1.5163,550000003.0
2009-07-16 09:11:00,1.5164,1.51645,1.5163,1.51635,560999998.0
2009-07-16 09:12:00,1.51635,1.51645,1.5163,1.5164,774800001.0
2009-07-16 09:13:00,1.5164,1.51645,1.51635,1.51635,795999993.0
2009-07-16 09:14:00,1.51635,1.51705,1.51635,1.51705,868600001.0
2009-07-16 09:15:00,1.51705,1.51705,1.5165,1.51655,765800002.0
2009-07-16 09:16:00,1.5166,1.51685,1.51655,1.51655,464600003.0
2009-07-16 09:17:00,1.51655,1.5168,1.5165,1.51665,282000000.0
2009-07-16 09:18:00,1.5166,1.5167,1.51655,1.5166,237200001.0
2009-07-16 09:19:00,1.5166,1.5169,1.5166,1.5168,178400000.0
2009-07-16 09:20:00,1.51685,1.51725,1.5168,1.5171,228500000.0
2009-07-16 09:21:00,1.5171,1.5173,1.5168,1.5171,356000002.0
2009-07-16 09:22:00,1.5171,1.51715,1.51675,1.51715,546200001.0
2009-07-16 09:23:00,1.5172,1.5174,1.5169,1.5169,713400004.0
2009-07-16 09:24:00,1.51685,1.5172,1.51685,1.51705,403100003.0
2009-07-16 09:25:00,1.51705,1.5175,1.51705,1.5171,515200002.0
2009-07-16 09:26:00,1.5171,1.5172,1.5166,1.5166,694200003.0
2009-07-16 09:27:00,1.5166,1.5166,1.5162,1.5162,541199999.0
2009-07-16 09:28:00,1.5163,1.5166,1.5163,1.5163,1041800001.0
2009-07-16 09:29:00,1.5163,1.51665,1.5162,1.51645,487400000.0
2009-07-16 09:30:00,1.51645,1.5166,1.5162,1.5166,590000005.0
2009-07-16 09:31:00,1.5166,1.5168,1.51645,1.51645,428800005.0
2009-07-16 09:32:00,1.51655,1.5167,1.51635,1.5164,534500000.0
2009-07-16 09:33:00,1.5164,1.5164,1.5162,1.51635,365600001.0
2009-07-16 09:34:00,1.5164,1.51655,1.51635,1.5165,318200000.0
2009-07-16 09:35:00,1.5165,1.51665,1.51635,1.51635,658200002.0
2009-07-16 09:36:00,1.51635,1.5167,1.51635,1.51645,699200006.0
2009-07-16 09:37:00,1.5165,1.5166,1.5163,1.51635,404200002.0
2009-07-16 09:38:00,1.51635,1.51645,1.5163,1.5163,586400002.0
2009-07-16 09:39:00,1.5163,1.5164,1.5162,1.5163,341400000.0
2009-07-16 09:40:00,1.5163,1.5163,1.51615,1.51625,801600002.0
2009-07-16 09:41:00,1.51625,1.51635,1.51615,1.51625,943399993.0
2009-07-16 09:42:00,1.5163,1.51635,1.51625,1.5163,181800000.0
2009-07-16 09:43:00,1.51635,1.51635,1.5162,1.5163,305299998.0
2009-07-16 09:44:00,1.5163,1.5164,1.51625,1.51625,225800000.0
2009-07-16 09:45:00,1.51625,1.5163,1.51605,1.5162,458599999.0
2009-07-16 09:46:00,1.5162,1.5162,1.5161,1.5161,400800000.0
2009-07-16 09:47:00,1.5161,1.5161,1.5159,1.5159,625700001.0
2009-07-16 09:48:00,1.5159,1.5159,1.5157,1.5158,171700001.0
2009-07-16 09:49:00,1.5158,1.516,1.51575,1.51585,806900009.0
2009-07-16 09:50:00,1.51585,1.51605,1.51585,1.51605,329000011.0
2009-07-16 09:51:00,1.51605,1.51615,1.516,1.5161,153800000.0
2009-07-16 09:52:00,1.5161,1.5161,1.5157,1.5158,479199995.0
2009-07-16 09:53:00,1.51585,1.5161,1.5156,1.516,523300005.0
2009-07-16 09:54:00,1.516,1.5162,1.5158,1.5161,437800004.0
2009-07-16 09:55:00,1.5161,1.5163,1.5158,1.516,695500003.0
2009-07-16 09:56:00,1.516,1.516,1.5158,1.5159,477200000.0
2009-07-16 09:57:00,1.5159,1.51595,1.51575,1.5158,694200001.0
2009-07-16 09:58:00,1.5158,1.51615,1.5158,1.5159,847400005.0
2009-07-16 09:59:00,1.5159,1.51635,1.5159,1.51615,1052900014.0
2009-07-16 10:00:00,1.5162,1.5163,1.516,1.51625,931000010.0
2009-07-16 10:01:00,1.51625,1.51625,1.5159,1.5159,989799998.0
2009-07-16 10:02:00,1.5159,1.516,1.51585,1.51595,749600015.0
2009-07-16 10:03:00,1.5159,1.5161,1.51585,1.51595,1156600009.0
2009-07-16 10:04:00,1.5159,1.51605,1.51585,1.51595,887000004.0
2009-07-16 10:05:00,1.51595,1.5162,1.5158,1.51595,898900009.0
2009-07-16 10:06:00,1.51595,1.516,1.5158,1.51585,498000005.0
2009-07-16 10:07:00,1.51585,1.51595,1.5157,1.5158,604000003.0
2009-07-16 10:08:00,1.5158,1.516,1.5158,1.5158,281900000.0
2009-07-16 10:09:00,1.5158,1.5159,1.5158,1.51585,362399997.0
2009-07-16 10:10:00,1.5158,1.51595,1.5158,1.51585,724599999.0
2009-07-16 10:11:00,1.51585,1.5159,1.5158,1.5158,810400005.0
2009-07-16 10:12:00,1.5158,1.51585,1.5157,1.51575,487999997.0
2009-07-16 10:13:00,1.51575,1.51575,1.51565,1.5157,708199998.0
2009-07-16 10:14:00,1.5157,1.5157,1.5156,1.5156,472800003.0
2009-07-16 10:15:00,1.5156,1.51565,1.51555,1.51555,705800001.0
2009-07-16 10:16:00,1.51555,1.5156,1.51555,1.51555,1719599998.0
2009-07-16 10:17:00,1.51555,1.5156,1.51555,1.51555,1360600014.0
2009-07-16 10:18:00,1.51555,1.5157,1.51555,1.5156,461800003.0
2009-07-16 10:19:00,1.5156,1.51575,1.5156,1.51565,304400001.0
2009-07-16 10:20:00,1.51575,1.51575,1.51555,1.5156,352399994.0
2009-07-16 10:21:00,1.51555,1.5156,1.51555,1.5156,490999994.0
2009-07-16 10:22:00,1.5156,1.5157,1.51555,1.5156,501799995.0
2009-07-16 10:23:00,1.5156,1.5158,1.5156,1.5157,563999996.0
2009-07-16 10:24:00,1.5158,1.5162,1.5158,1.516,740600009.0
2009-07-16 10:25:00,1.516,1.5161,1.51595,1.51605,635800010.0
2009-07-16 10:26:00,1.51605,1.51605,1.516,1.516,334800004.0
2009-07-16 10:27:00,1.516,1.5162,1.516,1.5161,920600007.0
2009-07-16 10:28:00,1.5161,1.5163,1.516,1.51625,1193200004.0
2009-07-16 10:29:00,1.51625,1.51625,1.5161,1.51615,221200003.0
2009-07-16 10:30:00,1.5162,1.5164,1.5161,1.51625,1307999996.0
2009-07-16 10:31:00,1.5163,1.5163,1.51615,1.51625,665399998.0
2009-07-16 10:32:00,1.5162,1.5163,1.51615,1.5163,331600002.0
2009-07-16 10:33:00,1.5163,1.51635,1.51615,1.5163,581800001.0
2009-07-16 10:34:00,1.5163,1.5164,1.51625,1.51625,625700007.0
2009-07-16 10:35:00,1.51635,1.51635,1.51615,1.5162,534799997.0
2009-07-16 10:36:00,1.5162,1.5162,1.516,1.51605,549800011.0
2009-07-16 10:37:00,1.51605,1.5161,1.5157,1.51605,669900008.0
2009-07-16 10:38:00,1.516,1.51615,1.516,1.5161,60800000.0
2009-07-16 10:39:00,1.5161,1.51615,1.51605,1.51605,466600002.0
2009-07-16 10:40:00,1.51605,1.5161,1.51605,1.5161,966000008.0
2009-07-16 10:41:00,1.5161,1.51625,1.51605,1.5161,347199998.0
2009-07-16 10:42:00,1.51615,1.51625,1.5161,1.5162,648400002.0
2009-07-16 10:43:00,1.5162,1.51625,1.51615,1.5162,337600002.0
2009-07-16 10:44:00,1.51615,1.5162,1.51605,1.51605,358800000.0
2009-07-16 10:45:00,1.516,1.5162,1.516,1.516,394000002.0
2009-07-16 10:46:00,1.51605,1.51615,1.51605,1.5161,139200000.0
2009-07-16 10:47:00,1.5161,1.5162,1.5161,1.5161,247400001.0
2009-07-16 10:48:00,1.5161,1.51615,1.5161,1.5161,300400002.0
2009-07-16 10:49:00,1.5161,1.51625,1.51605,1.5161,394000003.0
2009-07-16 10:50:00,1.5161,1.51625,1.51605,1.5162,237800000.0
2009-07-16 10:51:00,1.51615,1.5162,1.5161,1.5162,42400000.0
2009-07-16 10:52:00,1.51625,1.51625,1.5161,1.5161,932200010.0
2009-07-16 10:53:00,1.5161,1.5161,1.516,1.51605,432400002.0
2009-07-16 10:54:00,1.51605,1.5163,1.516,1.5161,515200000.0
2009-07-16 10:55:00,1.5161,1.5162,1.5161,1.51615,301200000.0
2009-07-16 10:56:00,1.51615,1.5163,1.51615,1.51625,344200000.0
2009-07-16 10:57:00,1.51625,1.51625,1.51615,1.5162,447400000.0
2009-07-16 10:58:00,1.5162,1.5163,1.51615,1.51615,592599997.0
2009-07-16 10:59:00,1.5162,1.5164,1.5161,1.51615,1374999988.0
2009-07-16 11:00:00,1.51615,1.51635,1.5161,1.5163,937799996.0
2009-07-16 11:01:00,1.51635,1.5164,1.51615,1.51625,516600005.0
2009-07-16 11:02:00,1.51635,1.51635,1.5162,1.5162,335800000.0
2009-07-16 11:03:00,1.51625,1.51625,1.5162,1.51625,335000000.0
2009-07-16 11:04:00,1.5162,1.51625,1.5161,1.5161,600900002.0
2009-07-16 11:05:00,1.5161,1.5162,1.51595,1.51595,374000000.0
2009-07-16 11:06:00,1.516,1.5161,1.51595,1.5161,381000000.0
2009-07-16 11:07:00,1.5161,1.5161,1.51595,1.516,508600000.0
2009-07-16 11:08:00,1.516,1.51605,1.51595,1.516,304400000.0
2009-07-16 11:09:00,1.516,1.5161,1.516,1.5161,536000002.0
2009-07-16 11:10:00,1.5161,1.5162,1.51605,1.51605,813800004.0
2009-07-16 11:11:00,1.51605,1.5161,1.516,1.51605,1401800004.0
2009-07-16 11:12:00,1.51605,1.51605,1.516,1.516,634200005.0
2009-07-16 11:13:00,1.516,1.516,1.516,1.516,298600001.0
2009-07-16 11:14:00,1.516,1.5162,1.51595,1.5162,570599996.0
2009-07-16 11:15:00,1.5162,1.5162,1.516,1.516,205900001.0
2009-07-16 11:16:00,1.516,1.516,1.5159,1.5159,1127400005.0
2009-07-16 11:17:00,1.5159,1.516,1.5159,1.5159,818200001.0
2009-07-16 11:18:00,1.5159,1.51605,1.5159,1.51595,628399999.0
2009-07-16 11:19:00,1.51595,1.516,1.51595,1.516,317799999.0
2009-07-16 11:20:00,1.516,1.5162,1.5159,1.51605,295800004.0
2009-07-16 11:21:00,1.5162,1.5162,1.516,1.516,402199997.0
2009-07-16 11:22:00,1.516,1.51605,1.516,1.516,220400000.0
2009-07-16 11:23:00,1.516,1.516,1.51585,1.51595,290599999.0
2009-07-16 11:24:00,1.51595,1.51595,1.5157,1.51585,234000000.0
2009-07-16 11:25:00,1.5158,1.51585,1.51575,1.51575,242800000.0
2009-07-16 11:26:00,1.5158,1.5158,1.51565,1.5157,220400000.0
2009-07-16 11:27:00,1.5157,1.5157,1.51565,1.5157,604800008.0
2009-07-16 11:28:00,1.5157,1.5157,1.51565,1.5157,327000010.0
2009-07-16 11:29:00,1.5157,1.5158,1.5157,1.51575,574799998.0
2009-07-16 11:30:00,1.51575,1.5159,1.51575,1.5158,611399997.0
2009-07-16 11:31:00,1.5158,1.5158,1.5158,1.5158,221000000.0
2009-07-16 11:32:00,1.5158,1.5159,1.51575,1.51575,608199999.0
2009-07-16 11:33:00,1.51575,1.51575,1.51575,1.51575,340800003.0
2009-07-16 11:34:00,1.51575,1.5158,1.5157,1.5157,685000005.0
2009-07-16 11:35:00,1.5157,1.5157,1.51565,1.51565,959799988.0
2009-07-16 11:36:00,1.51565,1.51565,1.5156,1.5156,206800001.0
2009-07-16 11:37:00,1.5156,1.51565,1.5156,1.5156,336000005.0
2009-07-16 11:38:00,1.51565,1.5157,1.51565,1.5157,449000000.0
2009-07-16 11:39:00,1.5157,1.5157,1.5157,1.5157,227400000.0
2009-07-16 11:40:00,1.5157,1.5157,1.5157,1.5157,458000000.0
2009-07-16 11:41:00,1.5157,1.51575,1.5157,1.51575,157000001.0
2009-07-16 11:42:00,1.51575,1.5158,1.5157,1.5157,189800000.0
2009-07-16 11:43:00,1.5157,1.5157,1.5157,1.5157,268599997.0
2009-07-16 11:44:00,1.5157,1.51575,1.5157,1.5157,457000001.0
2009-07-16 11:45:00,1.5157,1.5158,1.5157,1.5157,383800000.0
2009-07-16 11:46:00,1.5157,1.51575,1.5157,1.51575,169800002.0
2009-07-16 11:47:00,1.51575,1.5158,1.51575,1.51575,326600001.0
2009-07-16 11:48:00,1.51575,1.5158,1.51575,1.51575,585599995.0
2009-07-16 11:49:00,1.51575,1.51575,1.51575,1.51575,590200006.0
2009-07-16 11:50:00,1.51575,1.5158,1.5157,1.5157,911400004.0
2009-07-16 11:51:00,1.5157,1.5157,1.5155,1.5155,479800000.0
2009-07-16 11:52:00,1.5155,1.5157,1.5155,1.5156,338200000.0
2009-07-16 11:53:00,1.5156,1.51575,1.51555,1.51565,218999999.0
2009-07-16 11:54:00,1.5155,1.5157,1.5155,1.51555,512400000.0
2009-07-16 11:55:00,1.51555,1.5156,1.5155,1.51555,341599999.0
2009-07-16 11:56:00,1.5156,1.5156,1.51555,1.51555,165800000.0
2009-07-16 11:57:00,1.51555,1.51555,1.51555,1.51555,67600001.0
2009-07-16 11:58:00,1.51555,1.5156,1.51555,1.51555,323399997.0
2009-07-16 11:59:00,1.51555,1.5156,1.5155,1.51555,622799992.0
2009-07-16 12:00:00,1.5156,1.5156,1.5155,1.5155,675600008.0
2009-07-16 12:01:00,1.5155,1.5156,1.5155,1.51555,266000004.0
2009-07-16 12:02:00,1.51565,1.5157,1.51555,1.5156,295400000.0
2009-07-16 12:03:00,1.5156,1.5156,1.5155,1.5156,381600001.0
2009-07-16 12:04:00,1.5156,1.51565,1.5155,1.51555,320400000.0
2009-07-16 12:05:00,1.5155,1.5156,1.5155,1.5156,379600001.0
2009-07-16 12:06:00,1.51555,1.5156,1.51555,1.51555,263600000.0
2009-07-16 12:07:00,1.51555,1.51565,1.51555,1.5156,226800000.0
2009-07-16 12:08:00,1.5156,1.51565,1.5156,1.5156,185200000.0
2009-07-16 12:09:00,1.51565,1.51565,1.5156,1.5156,125600000.0
2009-07-16 12:10:00,1.5156,1.51565,1.51555,1.5156,183800000.0
2009-07-16 12:11:00,1.5156,1.5156,1.5155,1.51555,268400001.0
2009-07-16 12:12:00,1.5156,1.5156,1.51555,1.5156,183000000.0
2009-07-16 12:13:00,1.51565,1.51565,1.5156,1.5156,181600000.0
2009-07-16 12:14:00,1.5156,1.5156,1.5155,1.5156,310000003.0
2009-07-16 12:15:00,1.5156,1.5156,1.51555,1.5156,216800000.0
2009-07-16 12:16:00,1.5156,1.5156,1.51555,1.51555,504400000.0
2009-07-16 12:17:00,1.51555,1.5157,1.5155,1.51565,764800006.0
2009-07-16 12:18:00,1.51565,1.5157,1.5156,1.51565,632200003.0
2009-07-16 12:19:00,1.51565,1.5157,1.5156,1.51565,472400000.0
2009-07-16 12:20:00,1.51565,1.5157,1.5156,1.51565,648800004.0
2009-07-16 12:21:00,1.5157,1.51575,1.5156,1.5156,723800002.0
2009-07-16 12:22:00,1.5156,1.51565,1.51555,1.5156,920599999.0
2009-07-16 12:23:00,1.5156,1.5156,1.5156,1.5156,300000000.0
2009-07-16 12:24:00,1.5156,1.5157,1.51555,1.5156,482200002.0
2009-07-16 12:25:00,1.5156,1.5157,1.5156,1.5156,456399996.0
2009-07-16 12:26:00,1.5156,1.51565,1.5155,1.5156,489000006.0
2009-07-16 12:27:00,1.5156,1.51565,1.5156,1.5156,336199999.0
2009-07-16 12:28:00,1.51565,1.5157,1.5156,1.5156,710600001.0
2009-07-16 12:29:00,1.5156,1.5158,1.51555,1.51565,1008800000.0
2009-07-16 12:30:00,1.51565,1.51595,1.5156,1.51565,849400002.0
2009-07-16 12:31:00,1.5157,1.5159,1.51565,1.5157,660000000.0
2009-07-16 12:32:00,1.5157,1.51595,1.5157,1.51585,1220200014.0
2009-07-16 12:33:00,1.51585,1.516,1.51565,1.5157,853300007.0
2009-07-16 12:34:00,1.51565,1.51585,1.51545,1.5155,605199999.0
2009-07-16 12:35:00,1.5155,1.51565,1.51535,1.5154,870500005.0
2009-07-16 12:36:00,1.5154,1.51555,1.51525,1.51535,538200000.0
2009-07-16 12:37:00,1.51535,1.5155,1.51535,1.5155,500800000.0
2009-07-16 12:38:00,1.5155,1.5159,1.5152,1.5159,543800002.0
2009-07-16 12:39:00,1.51585,1.516,1.5154,1.51555,1088900004.0
2009-07-16 12:40:00,1.5154,1.5159,1.515,1.5151,843000000.0
2009-07-16 12:41:00,1.51505,1.5155,1.51505,1.51545,611399999.0
2009-07-16 12:42:00,1.51545,1.51555,1.51535,1.5155,405000000.0
2009-07-16 12:43:00,1.51535,1.51555,1.5152,1.51525,805400005.0
2009-07-16 12:44:00,1.5152,1.5156,1.5152,1.51535,580800001.0
2009-07-16 12:45:00,1.51535,1.51565,1.5153,1.5156,549600002.0
2009-07-16 12:46:00,1.5156,1.51605,1.5156,1.51595,1004800001.0
2009-07-16 12:47:00,1.51595,1.516,1.5157,1.5157,790799999.0
2009-07-16 12:48:00,1.5158,1.51585,1.51565,1.5157,562600000.0
2009-07-16 12:49:00,1.51565,1.5158,1.5156,1.5157,885200000.0
2009-07-16 12:50:00,1.5157,1.5158,1.51565,1.51565,713399998.0
2009-07-16 12:51:00,1.51565,1.5157,1.51545,1.5156,802399999.0
2009-07-16 12:52:00,1.5156,1.51565,1.5156,1.51565,615399998.0
2009-07-16 12:53:00,1.51565,1.5158,1.51565,1.51575,695200000.0
2009-07-16 12:54:00,1.51575,1.51595,1.5157,1.51575,716000002.0
2009-07-16 12:55:00,1.51575,1.5159,1.51575,1.51585,755800006.0
2009-07-16 12:56:00,1.51585,1.51585,1.5158,1.5158,723800002.0
2009-07-16 12:57:00,1.5158,1.5158,1.51575,1.5158,605800004.0
2009-07-16 12:58:00,1.5158,1.5159,1.51575,1.5158,735800002.0
2009-07-16 12:59:00,1.5158,1.51595,1.5158,1.51585,559199999.0
2009-07-16 13:00:00,1.51585,1.5159,1.51575,1.51575,1316399986.0
2009-07-16 13:01:00,1.51575,1.51575,1.51575,1.51575,410600002.0
2009-07-16 13:02:00,1.51575,1.51585,1.51575,1.51575,506799988.0
2009-07-16 13:03:00,1.5158,1.5158,1.51575,1.51575,283999990.0
2009-07-16 13:04:00,1.5158,1.5158,1.5155,1.51565,617800002.0
2009-07-16 13:05:00,1.51575,1.51585,1.51565,1.51565,945800007.0
2009-07-16 13:06:00,1.5157,1.5157,1.5155,1.51565,328599998.0
2009-07-16 13:07:00,1.51565,1.5157,1.5154,1.51545,788600001.0
2009-07-16 13:08:00,1.51545,1.51565,1.5153,1.51555,549999998.0
2009-07-16 13:09:00,1.51555,1.5158,1.5153,1.5154,617600000.0
2009-07-16 13:10:00,1.5154,1.5155,1.51495,1.5153,828200000.0
2009-07-16 13:11:00,1.5154,1.5155,1.515,1.5152,653399995.0
2009-07-16 13:12:00,1.5152,1.51525,1.5151,1.5152,190400000.0
2009-07-16 13:13:00,1.5152,1.51555,1.5152,1.51535,1030900000.0
2009-07-16 13:14:00,1.5154,1.5154,1.5152,1.5153,562000001.0
2009-07-16 13:15:00,1.5153,1.51535,1.51525,1.5153,554200000.0
2009-07-16 13:16:00,1.5153,1.51535,1.5153,1.5153,314799998.0
2009-07-16 13:17:00,1.5153,1.51535,1.51525,1.51525,643599998.0
2009-07-16 13:18:00,1.51525,1.51535,1.51515,1.51525,639200001.0
2009-07-16 13:19:00,1.51525,1.51535,1.5151,1.5152,605600000.0
2009-07-16 13:20:00,1.5152,1.5153,1.5152,1.5153,350800000.0
2009-07-16 13:21:00,1.5153,1.51535,1.51525,1.5153,458000001.0
2009-07-16 13:22:00,1.5153,1.5154,1.5153,1.5153,331600001.0
2009-07-16 13:23:00,1.5153,1.5153,1.5153,1.5153,489600001.0
2009-07-16 13:24:00,1.5153,1.5154,1.5153,1.51535,402600001.0
2009-07-16 13:25:00,1.5153,1.51545,1.51525,1.5153,409200005.0
2009-07-16 13:26:00,1.5153,1.51535,1.5153,1.5153,485800005.0
2009-07-16 13:27:00,1.5153,1.51535,1.5153,1.51535,99000000.0
2009-07-16 13:28:00,1.51535,1.5157,1.51515,1.5153,1154599997.0
2009-07-16 13:29:00,1.5153,1.5158,1.51525,1.5156,673200002.0
2009-07-16 13:30:00,1.5156,1.5158,1.5152,1.51535,1156000005.0
2009-07-16 13:31:00,1.51535,1.5154,1.5152,1.5153,620800000.0
2009-07-16 13:32:00,1.5153,1.5154,1.5152,1.5153,276400000.0
2009-07-16 13:33:00,1.5153,1.51535,1.515,1.5151,219000000.0
2009-07-16 13:34:00,1.51505,1.5151,1.5149,1.51505,438700000.0
2009-07-16 13:35:00,1.515,1.5152,1.51495,1.515,865600000.0
2009-07-16 13:36:00,1.515,1.5151,1.51475,1.51475,490200001.0
2009-07-16 13:37:00,1.51475,1.5153,1.51475,1.515,821700002.0
2009-07-16 13:38:00,1.51505,1.5152,1.515,1.51515,722599998.0
2009-07-16 13:39:00,1.51515,1.5152,1.5151,1.51515,661999997.0
2009-07-16 13:40:00,1.5151,1.5153,1.51505,1.51505,583500006.0
2009-07-16 13:41:00,1.51515,1.5153,1.51515,1.5152,546400000.0
2009-07-16 13:42:00,1.5152,1.5152,1.51505,1.5152,898000001.0
2009-07-16 13:43:00,1.51525,1.5154,1.5152,1.5153,773000002.0
2009-07-16 13:44:00,1.51535,1.51535,1.51495,1.51505,556400000.0
2009-07-16 13:45:00,1.51505,1.51525,1.5149,1.515,485600000.0
2009-07-16 13:46:00,1.51505,1.5151,1.5149,1.5151,746400001.0
2009-07-16 13:47:00,1.51505,1.5152,1.515,1.5152,806399999.0
2009-07-16 13:48:00,1.5152,1.51525,1.5152,1.5152,528599999.0
2009-07-16 13:49:00,1.5152,1.51525,1.5152,1.5152,737200001.0
2009-07-16 13:50:00,1.5152,1.5153,1.51505,1.5151,616400001.0
2009-07-16 13:51:00,1.5151,1.51535,1.51505,1.5152,658600000.0
2009-07-16 13:52:00,1.51525,1.51545,1.51525,1.51535,481199999.0
2009-07-16 13:53:00,1.51535,1.51545,1.5152,1.51535,837399997.0
2009-07-16 13:54:00,1.51535,1.5155,1.5153,1.5153,570000006.0
2009-07-16 13:55:00,1.5153,1.51535,1.5152,1.5152,266600001.0
2009-07-16 13:56:00,1.5152,1.5154,1.5152,1.51535,201700000.0
2009-07-16 13:57:00,1.5154,1.51545,1.51525,1.51535,228199999.0
2009-07-16 13:58:00,1.51535,1.51535,1.5152,1.5152,458000000.0
2009-07-16 13:59:00,1.5152,1.5153,1.51515,1.51515,669200002.0
2009-07-16 14:00:00,1.5152,1.51535,1.51515,1.51535,552800003.0
2009-07-16 14:01:00,1.5153,1.51535,1.51525,1.51535,384600001.0
2009-07-16 14:02:00,1.51535,1.5154,1.51525,1.5153,564199997.0
2009-07-16 14:03:00,1.51525,1.5154,1.5152,1.5153,1049399994.0
2009-07-16 14:04:00,1.5153,1.51545,1.51525,1.5153,351199998.0
2009-07-16 14:05:00,1.5153,1.51535,1.515,1.51515,437099999.0
2009-07-16 14:06:00,1.5151,1.5153,1.51505,1.51515,351000000.0
2009-07-16 14:07:00,1.5152,1.5152,1.5151,1.51515,158400000.0
2009-07-16 14:08:00,1.51515,1.5152,1.515,1.515,239800000.0
2009-07-16 14:09:00,1.515,1.5152,1.515,1.5151,453400000.0
2009-07-16 14:10:00,1.5151,1.5152,1.515,1.51505,357600002.0
2009-07-16 14:11:00,1.515,1.51525,1.515,1.5152,410199999.0
2009-07-16 14:12:00,1.5152,1.5152,1.515,1.5152,446800001.0
2009-07-16 14:13:00,1.5152,1.51535,1.51515,1.51535,524600000.0
2009-07-16 14:14:00,1.5153,1.5154,1.5152,1.5154,679600000.0
2009-07-16 14:15:00,1.5154,1.5154,1.5153,1.5154,489200000.0
2009-07-16 14:16:00,1.5154,1.5158,1.5153,1.5156,815199997.0
2009-07-16 14:17:00,1.5156,1.51575,1.5154,1.5156,1037800004.0
2009-07-16 14:18:00,1.51555,1.51575,1.51555,1.5156,728400001.0
2009-07-16 14:19:00,1.5156,1.5157,1.51555,1.5156,511600003.0
2009-07-16 14:20:00,1.51555,1.51595,1.51555,1.5159,379700000.0
2009-07-16 14:21:00,1.5159,1.5159,1.51555,1.51565,267200000.0
2009-07-16 14:22:00,1.51565,1.5157,1.51525,1.5157,502800001.0
2009-07-16 14:23:00,1.5156,1.5158,1.51555,1.51565,344900000.0
2009-07-16 14:24:00,1.51565,1.51575,1.5155,1.5156,338400000.0
2009-07-16 14:25:00,1.5156,1.5157,1.5155,1.5156,478400001.0
2009-07-16 14:26:00,1.51565,1.5158,1.5156,1.5157,483200001.0
2009-07-16 14:27:00,1.5157,1.5157,1.51565,1.5157,472600010.0
2009-07-16 14:28:00,1.5157,1.51585,1.5155,1.51565,716200004.0
2009-07-16 14:29:00,1.51565,1.51575,1.51555,1.5156,656400002.0
2009-07-16 14:30:00,1.5156,1.5164,1.5156,1.5159,1317900003.0
2009-07-16 14:31:00,1.51595,1.51635,1.51595,1.5162,837599999.0
2009-07-16 14:32:00,1.51615,1.5163,1.5158,1.516,891400004.0
2009-07-16 14:33:00,1.51595,1.5161,1.5157,1.51605,865600003.0
2009-07-16 14:34:00,1.51605,1.51615,1.5159,1.51615,1850199999.0
2009-07-16 14:35:00,1.51615,1.51635,1.51605,1.51625,952600002.0
2009-07-16 14:36:00,1.51625,1.51645,1.51625,1.5164,728799998.0
2009-07-16 14:37:00,1.51635,1.51635,1.51615,1.51615,927999998.0
2009-07-16 14:38:00,1.5162,1.51635,1.516,1.5161,582800001.0
2009-07-16 14:39:00,1.5161,1.5162,1.51595,1.516,608599997.0
2009-07-16 14:40:00,1.51595,1.51615,1.5158,1.5159,938200004.0
2009-07-16 14:41:00,1.5159,1.51595,1.51575,1.5158,637199998.0
2009-07-16 14:42:00,1.5158,1.5161,1.51575,1.5159,511400001.0
2009-07-16 14:43:00,1.5159,1.5163,1.51585,1.51615,1872399985.0
2009-07-16 14:44:00,1.51615,1.51625,1.5159,1.51605,1079199997.0
2009-07-16 14:45:00,1.516,1.5163,1.516,1.5162,829200000.0
2009-07-16 14:46:00,1.5162,1.51665,1.516,1.51665,815600005.0
2009-07-16 14:47:00,1.51675,1.5168,1.5165,1.51655,747600003.0
2009-07-16 14:48:00,1.51645,1.5166,1.51645,1.5165,727800001.0
2009-07-16 14:49:00,1.5165,1.5169,1.5165,1.51685,664000000.0
2009-07-16 14:50:00,1.51685,1.51695,1.51675,1.5168,470800000.0
2009-07-16 14:51:00,1.5168,1.5168,1.51665,1.5168,150600000.0
2009-07-16 14:52:00,1.5168,1.51705,1.5168,1.51695,263400000.0
2009-07-16 14:53:00,1.517,1.5172,1.51695,1.517,592600006.0
2009-07-16 14:54:00,1.517,1.51715,1.5169,1.51705,416800003.0
2009-07-16 14:55:00,1.5171,1.51715,1.5169,1.517,446600000.0
2009-07-16 14:56:00,1.51705,1.51715,1.517,1.5171,810999994.0
2009-07-16 14:57:00,1.5171,1.51715,1.517,1.51705,547000007.0
2009-07-16 14:58:00,1.51705,1.5172,1.517,1.5171,305600001.0
2009-07-16 14:59:00,1.5171,1.5172,1.517,1.517,576000000.0
2009-07-16 15:00:00,1.5171,1.5172,1.517,1.517,787000000.0
2009-07-16 15:01:00,1.517,1.51705,1.51675,1.51675,894199997.0
2009-07-16 15:02:00,1.51685,1.5169,1.5167,1.5167,556600000.0
2009-07-16 15:03:00,1.5167,1.5168,1.51665,1.5168,793400008.0
2009-07-16 15:04:00,1.5168,1.5168,1.51675,1.5168,784799993.0
2009-07-16 15:05:00,1.5168,1.51685,1.51675,1.51675,592599995.0
2009-07-16 15:06:00,1.51675,1.51685,1.51665,1.51665,650200004.0
2009-07-16 15:07:00,1.5167,1.51675,1.5166,1.5167,478599997.0
2009-07-16 15:08:00,1.5167,1.5167,1.5166,1.51665,733000001.0
2009-07-16 15:09:00,1.51665,1.5167,1.5166,1.5166,797799994.0
2009-07-16 15:10:00,1.5166,1.51665,1.51655,1.5166,531800000.0
2009-07-16 15:11:00,1.5166,1.5167,1.5166,1.51665,694000001.0
2009-07-16 15:12:00,1.51665,1.51685,1.51665,1.5168,606800001.0
2009-07-16 15:13:00,1.5168,1.5169,1.5168,1.5168,481400001.0
2009-07-16 15:14:00,1.5168,1.51685,1.5167,1.5168,427800000.0
2009-07-16 15:15:00,1.5168,1.517,1.5166,1.5166,925400002.0
2009-07-16 15:16:00,1.51665,1.5168,1.51655,1.51675,585600002.0
2009-07-16 15:17:00,1.51675,1.517,1.51675,1.51695,194200000.0
2009-07-16 15:18:00,1.51695,1.517,1.5169,1.517,287000000.0
2009-07-16 15:19:00,1.517,1.517,1.5169,1.51695,285200001.0
2009-07-16 15:20:00,1.51695,1.517,1.51685,1.51695,313799999.0
2009-07-16 15:21:00,1.51695,1.5171,1.5168,1.5171,418000000.0
2009-07-16 15:22:00,1.517,1.5171,1.5169,1.51695,624799999.0
2009-07-16 15:23:00,1.51695,1.5171,1.51695,1.517,309400000.0
2009-07-16 15:24:00,1.517,1.5171,1.51675,1.51675,508399999.0
2009-07-16 15:25:00,1.51675,1.5169,1.51675,1.51685,266400000.0
2009-07-16 15:26:00,1.51685,1.51705,1.5168,1.51695,282000000.0
2009-07-16 15:27:00,1.5169,1.517,1.51675,1.517,301000000.0
2009-07-16 15:28:00,1.517,1.51715,1.5167,1.5167,202600000.0
2009-07-16 15:29:00,1.5167,1.51675,1.5166,1.51675,335200001.0
2009-07-16 15:30:00,1.5168,1.5168,1.5165,1.5166,330800000.0
2009-07-16 15:31:00,1.5166,1.51665,1.5165,1.5166,350800000.0
2009-07-16 15:32:00,1.5166,1.51685,1.5166,1.5167,531200000.0
2009-07-16 15:33:00,1.51675,1.5168,1.51655,1.5166,219000000.0
2009-07-16 15:34:00,1.5166,1.51665,1.51655,1.51655,309600000.0
2009-07-16 15:35:00,1.51655,1.51665,1.5164,1.5165,454600000.0
2009-07-16 15:36:00,1.5165,1.51675,1.51645,1.51655,438800001.0
2009-07-16 15:37:00,1.51655,1.51675,1.51655,1.5167,242600000.0
2009-07-16 15:38:00,1.5167,1.51685,1.5167,1.51675,302200000.0
2009-07-16 15:39:00,1.5168,1.5169,1.5168,1.51685,374200000.0
2009-07-16 15:40:00,1.51685,1.5169,1.5168,1.51685,366800000.0
2009-07-16 15:41:00,1.51685,1.517,1.51685,1.517,550600000.0
2009-07-16 15:42:00,1.517,1.51715,1.5169,1.51705,380000000.0
2009-07-16 15:43:00,1.51705,1.51755,1.517,1.5173,403400000.0
2009-07-16 15:44:00,1.5173,1.5174,1.51725,1.51735,409600000.0
2009-07-16 15:45:00,1.51735,1.5179,1.5173,1.51775,499599999.0
2009-07-16 15:46:00,1.5177,1.5179,1.5176,1.51785,532000000.0
2009-07-16 15:47:00,1.5179,1.51825,1.5179,1.5181,351600000.0
2009-07-16 15:48:00,1.5181,1.5181,1.51785,1.51785,396400000.0
2009-07-16 15:49:00,1.5178,1.5178,1.5176,1.5177,333600000.0
2009-07-16 15:50:00,1.5177,1.5178,1.5175,1.51755,453800000.0
2009-07-16 15:51:00,1.51755,1.51775,1.51755,1.51765,523000000.0
2009-07-16 15:52:00,1.5176,1.51775,1.5176,1.5177,349400000.0
2009-07-16 15:53:00,1.5177,1.5178,1.5176,1.51765,310200000.0
2009-07-16 15:54:00,1.51765,1.51775,1.5175,1.51765,427200000.0
2009-07-16 15:55:00,1.51765,1.5178,1.5174,1.5175,242200000.0
2009-07-16 15:56:00,1.5175,1.51775,1.5175,1.5176,428799998.0
2009-07-16 15:57:00,1.5176,1.51835,1.5176,1.51825,536800000.0
2009-07-16 15:58:00,1.51825,1.51845,1.5181,1.51815,396800001.0
2009-07-16 15:59:00,1.51815,1.51815,1.5178,1.51795,352600001.0
2009-07-16 16:00:00,1.518,1.518,1.5173,1.5175,457800000.0
2009-07-16 16:01:00,1.5175,1.51775,1.51745,1.51755,468600000.0
2009-07-16 16:02:00,1.51755,1.5176,1.51715,1.51725,436000000.0
2009-07-16 16:03:00,1.51725,1.5175,1.51705,1.5174,630599999.0
2009-07-16 16:04:00,1.5175,1.51755,1.51715,1.5172,513200000.0
2009-07-16 16:05:00,1.5172,1.5173,1.5171,1.5172,496200000.0
2009-07-16 16:06:00,1.5172,1.5172,1.5168,1.51695,732800000.0
2009-07-16 16:07:00,1.517,1.51735,1.5168,1.51715,838800003.0
2009-07-16 16:08:00,1.51715,1.5172,1.51695,1.517,417600000.0
2009-07-16 16:09:00,1.517,1.5173,1.51695,1.5173,733799999.0
2009-07-16 16:10:00,1.5173,1.51735,1.51705,1.5171,727600000.0
2009-07-16 16:11:00,1.5171,1.51735,1.517,1.5171,786200001.0
2009-07-16 16:12:00,1.517,1.51725,1.517,1.5172,455800000.0
2009-07-16 16:13:00,1.5172,1.51725,1.51705,1.5172,561800000.0
2009-07-16 16:14:00,1.5172,1.5173,1.51705,1.51725,690000001.0
2009-07-16 16:15:00,1.51725,1.5173,1.51715,1.5172,649400000.0
2009-07-16 16:16:00,1.5172,1.51735,1.51715,1.5172,540000000.0
2009-07-16 16:17:00,1.5172,1.5172,1.5171,1.5171,491200000.0
2009-07-16 16:18:00,1.5171,1.51725,1.5171,1.51715,336200000.0
2009-07-16 16:19:00,1.51715,1.5172,1.51695,1.51715,527900000.0
2009-07-16 16:20:00,1.51715,1.51715,1.517,1.51715,623400000.0
2009-07-16 16:21:00,1.5171,1.5172,1.51695,1.517,344000000.0
2009-07-16 16:22:00,1.51705,1.51715,1.51695,1.51695,135000000.0
2009-07-16 16:23:00,1.51705,1.51715,1.517,1.51705,372400000.0
2009-07-16 16:24:00,1.517,1.5171,1.5169,1.51705,166400000.0
2009-07-16 16:25:00,1.51705,1.51705,1.517,1.517,149800000.0
2009-07-16 16:26:00,1.517,1.51715,1.517,1.51705,202600000.0
2009-07-16 16:27:00,1.51705,1.51715,1.517,1.5171,248200000.0
2009-07-16 16:28:00,1.5171,1.51715,1.51695,1.5171,252000000.0
2009-07-16 16:29:00,1.5171,1.51715,1.51695,1.517,217800000.0
2009-07-16 16:30:00,1.517,1.5171,1.51695,1.51705,254000000.0
2009-07-16 16:31:00,1.51705,1.5172,1.517,1.5171,179400000.0
2009-07-16 16:32:00,1.5171,1.5172,1.517,1.51705,759000000.0
2009-07-16 16:33:00,1.5171,1.51725,1.51705,1.5171,675600000.0
2009-07-16 16:34:00,1.5171,1.51725,1.517,1.51715,313800000.0
2009-07-16 16:35:00,1.51725,1.51725,1.5171,1.51715,255400000.0
2009-07-16 16:36:00,1.51715,1.51725,1.51715,1.51725,456000000.0
2009-07-16 16:37:00,1.51725,1.51725,1.5171,1.5172,259800000.0
2009-07-16 16:38:00,1.5172,1.5172,1.517,1.517,376200000.0
2009-07-16 16:39:00,1.517,1.51705,1.517,1.517,443000000.0
2009-07-16 16:40:00,1.517,1.517,1.517,1.517,495800000.0
2009-07-16 16:41:00,1.517,1.5171,1.517,1.51705,468600000.0
2009-07-16 16:42:00,1.517,1.5172,1.517,1.5171,456400000.0
2009-07-16 16:43:00,1.5171,1.5173,1.5171,1.5172,489600002.0
2009-07-16 16:44:00,1.5172,1.5172,1.5171,1.5171,464199999.0
2009-07-16 16:45:00,1.5171,1.5172,1.517,1.51705,653000001.0
2009-07-16 16:46:00,1.51705,1.5171,1.5169,1.517,389200000.0
2009-07-16 16:47:00,1.517,1.51705,1.5168,1.5169,280400000.0
2009-07-16 16:48:00,1.51685,1.517,1.5168,1.517,479700000.0
2009-07-16 16:49:00,1.517,1.5171,1.517,1.51705,351200000.0
2009-07-16 16:50:00,1.51705,1.51735,1.51705,1.51735,384800000.0
2009-07-16 16:51:00,1.5173,1.5174,1.5171,1.51715,354800000.0
2009-07-16 16:52:00,1.51715,1.51715,1.517,1.517,153800000.0
2009-07-16 16:53:00,1.517,1.51725,1.51695,1.51715,296000000.0
2009-07-16 16:54:00,1.51715,1.51735,1.5171,1.51735,480200004.0
2009-07-16 16:55:00,1.51735,1.51735,1.51715,1.5173,888399999.0
2009-07-16 16:56:00,1.51735,1.5174,1.5172,1.5172,535800000.0
2009-07-16 16:57:00,1.5172,1.51745,1.51705,1.51735,593600001.0
2009-07-16 16:58:00,1.51735,1.5175,1.5173,1.51735,271400000.0
2009-07-16 16:59:00,1.5173,1.5177,1.5172,1.51755,553200000.0
2009-07-16 17:00:00,1.51755,1.51765,1.5173,1.5175,458300001.0
2009-07-16 17:01:00,1.5175,1.5177,1.51735,1.5176,273400000.0
2009-07-16 17:02:00,1.5176,1.5178,1.5176,1.5177,379400001.0
2009-07-16 17:03:00,1.5177,1.5178,1.5175,1.5175,380600000.0
2009-07-16 17:04:00,1.51755,1.5177,1.51745,1.5176,380200000.0
2009-07-16 17:05:00,1.5176,1.5177,1.51755,1.51765,488800004.0
2009-07-16 17:06:00,1.51765,1.5178,1.51755,1.51765,171000000.0
2009-07-16 17:07:00,1.5177,1.5178,1.51765,1.51765,394800000.0
2009-07-16 17:08:00,1.5177,1.51775,1.51765,1.51765,688400003.0
2009-07-16 17:09:00,1.5177,1.51775,1.5176,1.5176,328000000.0
2009-07-16 17:10:00,1.5176,1.5176,1.5174,1.5174,392000001.0
2009-07-16 17:11:00,1.5174,1.5175,1.51735,1.51745,350600000.0
2009-07-16 17:12:00,1.51745,1.51765,1.51725,1.5175,423400002.0
2009-07-16 17:13:00,1.5175,1.5178,1.5175,1.5177,350800001.0
2009-07-16 17:14:00,1.5177,1.51775,1.5176,1.51765,322000000.0
2009-07-16 17:15:00,1.51765,1.5178,1.51765,1.51765,447799999.0
2009-07-16 17:16:00,1.51765,1.5177,1.5176,1.5177,520000000.0
2009-07-16 17:17:00,1.5177,1.51775,1.51765,1.5177,536200000.0
2009-07-16 17:18:00,1.51765,1.51775,1.51765,1.5177,447000000.0
2009-07-16 17:19:00,1.5177,1.5178,1.51765,1.51775,175400000.0
2009-07-16 17:20:00,1.51775,1.51775,1.51765,1.51765,241000000.0
2009-07-16 17:21:00,1.51765,1.5177,1.51735,1.5175,317600000.0
2009-07-16 17:22:00,1.51755,1.5177,1.5175,1.51755,276200000.0
2009-07-16 17:23:00,1.51755,1.5176,1.5175,1.51755,237600000.0
2009-07-16 17:24:00,1.51755,1.51775,1.51755,1.5177,169200000.0
2009-07-16 17:25:00,1.5177,1.5178,1.51765,1.5178,334200000.0
2009-07-16 17:26:00,1.5178,1.5178,1.5178,1.5178,408600000.0
2009-07-16 17:27:00,1.5178,1.5178,1.5176,1.5177,263600000.0
2009-07-16 17:28:00,1.5177,1.51775,1.5176,1.5176,162600000.0
2009-07-16 17:29:00,1.5176,1.5178,1.5176,1.51765,548600003.0
2009-07-16 17:30:00,1.51775,1.5178,1.5176,1.5177,156600000.0
2009-07-16 17:31:00,1.5177,1.5178,1.5175,1.51765,252800000.0
2009-07-16 17:32:00,1.51765,1.5177,1.51755,1.5176,183200000.0
2009-07-16 17:33:00,1.51755,1.5176,1.5175,1.51755,286199999.0
2009-07-16 17:34:00,1.5176,1.51765,1.5175,1.51765,600800001.0
2009-07-16 17:35:00,1.5176,1.5177,1.5175,1.5175,618600004.0
2009-07-16 17:36:00,1.5175,1.5177,1.5175,1.51755,722600006.0
2009-07-16 17:37:00,1.5176,1.5177,1.5175,1.5176,368200000.0
2009-07-16 17:38:00,1.51765,1.5177,1.5175,1.51765,379999999.0
2009-07-16 17:39:00,1.5177,1.5178,1.51765,1.51775,454200000.0
2009-07-16 17:40:00,1.51775,1.51775,1.5176,1.51765,408400000.0
2009-07-16 17:41:00,1.51765,1.5177,1.51765,1.51765,229600000.0
2009-07-16 17:42:00,1.51765,1.51775,1.5176,1.51765,441400000.0
2009-07-16 17:43:00,1.51765,1.51765,1.5176,1.5176,240000000.0
2009-07-16 17:44:00,1.51765,1.51765,1.5176,1.51765,406000000.0
2009-07-16 17:45:00,1.51765,1.51765,1.51755,1.5176,211200000.0
2009-07-16 17:46:00,1.5176,1.5178,1.51755,1.5178,366800000.0
2009-07-16 17:47:00,1.5178,1.5181,1.51775,1.51805,458200000.0
2009-07-16 17:48:00,1.51805,1.5181,1.51805,1.51805,237200000.0
2009-07-16 17:49:00,1.51805,1.51815,1.51805,1.5181,157400000.0
2009-07-16 17:50:00,1.5181,1.5181,1.51795,1.518,437600000.0
2009-07-16 17:51:00,1.51805,1.51805,1.518,1.51805,130600000.0
2009-07-16 17:52:00,1.51805,1.5181,1.51805,1.5181,104800000.0
2009-07-16 17:53:00,1.5181,1.5181,1.51805,1.51805,32200000.0
2009-07-16 17:54:00,1.51805,1.51805,1.51805,1.51805,146000000.0
2009-07-16 17:55:00,1.51805,1.51805,1.518,1.51805,132800000.0
2009-07-16 17:56:00,1.51805,1.51815,1.51805,1.51805,525800000.0
2009-07-16 17:57:00,1.51805,1.51815,1.51805,1.5181,431600000.0
2009-07-16 17:58:00,1.51805,1.51815,1.518,1.5181,255400000.0
2009-07-16 17:59:00,1.5181,1.5181,1.5179,1.518,299000000.0
2009-07-16 18:00:00,1.51805,1.51805,1.51775,1.51785,378600000.0
2009-07-16 18:01:00,1.51785,1.51805,1.51775,1.518,458000000.0
2009-07-16 18:02:00,1.518,1.51815,1.51785,1.5179,297300000.0
2009-07-16 18:03:00,1.5179,1.518,1.5178,1.51785,222600000.0
2009-07-16 18:04:00,1.51785,1.5181,1.51775,1.51795,289000000.0
2009-07-16 18:05:00,1.51795,1.51805,1.51775,1.5178,402400000.0
2009-07-16 18:06:00,1.5178,1.5179,1.5177,1.51775,530200000.0
2009-07-16 18:07:00,1.51775,1.51785,1.5177,1.51775,259300000.0
2009-07-16 18:08:00,1.5177,1.51815,1.5177,1.51815,308400000.0
2009-07-16 18:09:00,1.5183,1.5184,1.51815,1.5183,261200000.0
2009-07-16 18:10:00,1.5183,1.5184,1.5181,1.5182,330400000.0
2009-07-16 18:11:00,1.5182,1.51835,1.51815,1.51825,270800000.0
2009-07-16 18:12:00,1.51825,1.5183,1.51815,1.51825,251200000.0
2009-07-16 18:13:00,1.5182,1.51825,1.5181,1.5182,262200000.0
2009-07-16 18:14:00,1.51815,1.5183,1.5181,1.5183,362600000.0
2009-07-16 18:15:00,1.5183,1.5185,1.5183,1.5185,454200000.0
2009-07-16 18:16:00,1.51845,1.5185,1.51825,1.51825,307600000.0
2009-07-16 18:17:00,1.51825,1.51835,1.518,1.51835,387000000.0
2009-07-16 18:18:00,1.51835,1.51835,1.51825,1.5183,276400000.0
2009-07-16 18:19:00,1.51835,1.51845,1.5183,1.5183,307000003.0
2009-07-16 18:20:00,1.51835,1.5185,1.5183,1.51835,373400001.0
2009-07-16 18:21:00,1.51835,1.5185,1.5183,1.51835,199600000.0
2009-07-16 18:22:00,1.51835,1.51845,1.5183,1.51835,401800000.0
2009-07-16 18:23:00,1.51835,1.5184,1.5183,1.51835,96800000.0
2009-07-16 18:24:00,1.51835,1.51835,1.51825,1.5183,94600000.0
2009-07-16 18:25:00,1.5183,1.5184,1.5183,1.51835,178800000.0
2009-07-16 18:26:00,1.51835,1.5184,1.51835,1.5184,169600000.0
2009-07-16 18:27:00,1.5184,1.5184,1.51835,1.51835,295800000.0
2009-07-16 18:28:00,1.51835,1.5184,1.51835,1.51835,229000000.0
2009-07-16 18:29:00,1.51835,1.51845,1.51835,1.51845,241600000.0
2009-07-16 18:30:00,1.51845,1.51845,1.51835,1.51835,362600001.0
2009-07-16 18:31:00,1.51835,1.51835,1.51835,1.51835,32800000.0
2009-07-16 18:32:00,1.51835,1.5185,1.51835,1.51835,280600000.0
2009-07-16 18:33:00,1.51835,1.51845,1.51835,1.5184,214000000.0
2009-07-16 18:34:00,1.5184,1.5184,1.51835,1.51835,207200000.0
2009-07-16 18:35:00,1.51835,1.5184,1.5183,1.5184,270200000.0
2009-07-16 18:36:00,1.5184,1.5184,1.5184,1.5184,131200000.0
2009-07-16 18:37:00,1.5184,1.5184,1.5183,1.5183,225000000.0
2009-07-16 18:38:00,1.5183,1.51835,1.5183,1.51835,317800000.0
2009-07-16 18:39:00,1.5184,1.5184,1.5183,1.5183,539800000.0
2009-07-16 18:40:00,1.5183,1.51835,1.5183,1.5183,425200000.0
2009-07-16 18:41:00,1.5183,1.51845,1.5183,1.51845,368800000.0
2009-07-16 18:42:00,1.5185,1.51855,1.5185,1.51855,78000000.0
2009-07-16 18:43:00,1.51855,1.5187,1.51845,1.5187,223200000.0
2009-07-16 18:44:00,1.5187,1.5187,1.51865,1.51865,42600000.0
2009-07-16 18:45:00,1.51865,1.51875,1.51865,1.5187,187000001.0
2009-07-16 18:46:00,1.5187,1.51875,1.51855,1.5186,571400000.0
2009-07-16 18:47:00,1.5186,1.5187,1.5186,1.5186,87799999.0
2009-07-16 18:48:00,1.5186,1.51865,1.51855,1.51855,308600000.0
2009-07-16 18:49:00,1.5186,1.5186,1.5185,1.5185,304000000.0
2009-07-16 18:50:00,1.5185,1.51855,1.5185,1.51855,269600000.0
2009-07-16 18:51:00,1.5185,1.51855,1.5185,1.5185,188600000.0
2009-07-16 18:52:00,1.5185,1.5186,1.5185,1.51855,88200000.0
2009-07-16 18:53:00,1.51855,1.51855,1.5185,1.5185,23000000.0
2009-07-16 18:54:00,1.5185,1.5185,1.5182,1.5185,107000000.0
2009-07-16 18:55:00,1.51845,1.5185,1.51845,1.51845,98400000.0
2009-07-16 18:56:00,1.51845,1.51845,1.5184,1.51845,96800000.0
2009-07-16 18:57:00,1.51845,1.51845,1.51845,1.51845,92200000.0
2009-07-16 18:58:00,1.51845,1.51845,1.51845,1.51845,21200000.0
2009-07-16 18:59:00,1.51845,1.51855,1.51845,1.51845,73600000.0
2009-07-16 19:00:00,1.51845,1.5185,1.5184,1.5185,29800000.0
2009-07-16 19:01:00,1.5185,1.5185,1.5185,1.5185,286800000.0
2009-07-16 19:02:00,1.5185,1.5185,1.5185,1.5185,209600000.0
2009-07-16 19:03:00,1.5185,1.51865,1.5185,1.5186,268800000.0
2009-07-16 19:04:00,1.5186,1.5186,1.5185,1.5185,109000000.0
2009-07-16 19:05:00,1.5185,1.5185,1.51845,1.5185,215800000.0
2009-07-16 19:06:00,1.5185,1.51855,1.5181,1.5184,308200001.0
2009-07-16 19:07:00,1.5184,1.5184,1.5184,1.5184,116600000.0
2009-07-16 19:08:00,1.5184,1.5184,1.5184,1.5184,36600000.0
2009-07-16 19:09:00,1.5184,1.5184,1.5182,1.51835,267600000.0
2009-07-16 19:10:00,1.51835,1.51845,1.5183,1.51845,391600000.0
2009-07-16 19:11:00,1.51845,1.5185,1.5183,1.5184,448199999.0
2009-07-16 19:12:00,1.5184,1.51845,1.5183,1.51845,236000000.0
2009-07-16 19:13:00,1.51845,1.5186,1.51835,1.51845,407000000.0
2009-07-16 19:14:00,1.51845,1.51845,1.51835,1.51835,157200000.0
2009-07-16 19:15:00,1.51835,1.5184,1.51835,1.5184,18800000.0
2009-07-16 19:16:00,1.5184,1.5184,1.5184,1.5184,8600000.0
2009-07-16 19:17:00,1.5184,1.51845,1.51835,1.51835,194000000.0
2009-07-16 19:18:00,1.5185,1.51855,1.51835,1.51855,53600000.0
2009-07-16 19:19:00,1.5186,1.5186,1.5185,1.5185,100800000.0
2009-07-16 19:20:00,1.5185,1.51855,1.5185,1.5185,182400001.0
2009-07-16 19:21:00,1.5185,1.5185,1.5185,1.5185,29400000.0
2009-07-16 19:22:00,1.5185,1.5187,1.51845,1.51845,260600000.0
2009-07-16 19:23:00,1.5186,1.51865,1.51845,1.5185,320000000.0
2009-07-16 19:24:00,1.5185,1.5185,1.51845,1.51845,203800000.0
2009-07-16 19:25:00,1.5185,1.51865,1.51845,1.51845,130600001.0
2009-07-16 19:26:00,1.51845,1.5186,1.51845,1.5185,155800000.0
2009-07-16 19:27:00,1.5185,1.5185,1.51845,1.5185,82000000.0
2009-07-16 19:28:00,1.5185,1.51855,1.51815,1.5182,171200000.0
2009-07-16 19:29:00,1.5182,1.51835,1.5182,1.5183,217400000.0
2009-07-16 19:30:00,1.5183,1.5187,1.51825,1.5187,294600000.0
2009-07-16 19:31:00,1.5187,1.5187,1.5183,1.5184,323200000.0
2009-07-16 19:32:00,1.5184,1.51855,1.51835,1.51845,284000000.0
2009-07-16 19:33:00,1.51845,1.51855,1.5181,1.5182,313200000.0
2009-07-16 19:34:00,1.5182,1.51845,1.5182,1.51835,189000000.0
2009-07-16 19:35:00,1.51835,1.51855,1.51825,1.51845,252000000.0
2009-07-16 19:36:00,1.51845,1.51855,1.51835,1.51855,102600000.0
2009-07-16 19:37:00,1.51855,1.51855,1.5185,1.5185,20400000.0
2009-07-16 19:38:00,1.5185,1.51865,1.5185,1.51865,80000000.0
2009-07-16 19:39:00,1.51865,1.5187,1.51865,1.5187,38400000.0
2009-07-16 19:40:00,1.51865,1.51865,1.51865,1.51865,14400000.0
2009-07-16 19:41:00,1.5187,1.51875,1.5187,1.51875,20200000.0
2009-07-16 19:42:00,1.51875,1.51875,1.5186,1.5186,80800001.0
2009-07-16 19:43:00,1.5186,1.5188,1.5186,1.51865,367600000.0
2009-07-16 19:44:00,1.51865,1.51875,1.5185,1.51875,268400000.0
2009-07-16 19:45:00,1.51875,1.5188,1.51865,1.51865,166800000.0
2009-07-16 19:46:00,1.51865,1.51875,1.51865,1.5187,106800000.0
2009-07-16 19:47:00,1.51875,1.51875,1.51865,1.51865,232200000.0
2009-07-16 19:48:00,1.51865,1.5187,1.51865,1.51865,75400000.0
2009-07-16 19:49:00,1.51875,1.51875,1.51865,1.51865,58600000.0
2009-07-16 19:50:00,1.51865,1.5187,1.5186,1.51865,123800000.0
2009-07-16 19:51:00,1.5187,1.5188,1.5186,1.5186,208599999.0
2009-07-16 19:52:00,1.5186,1.5188,1.5186,1.5187,282600000.0
2009-07-16 19:53:00,1.5186,1.51875,1.5186,1.51865,355800000.0
2009-07-16 19:54:00,1.51865,1.5187,1.51855,1.5186,291400000.0
2009-07-16 19:55:00,1.51855,1.51855,1.5178,1.5181,507500000.0
2009-07-16 19:56:00,1.51805,1.5181,1.51795,1.518,336940000.0
2009-07-16 19:57:00,1.518,1.51805,1.51795,1.518,358360000.0
2009-07-16 19:58:00,1.518,1.51805,1.518,1.518,237200000.0
2009-07-16 19:59:00,1.518,1.5181,1.5175,1.5175,337590000.0
2009-07-16 20:00:00,1.5175,1.5177,1.5175,1.5177,122800000.0
2009-07-16 20:01:00,1.5178,1.5178,1.5178,1.5178,49800000.0
2009-07-16 20:02:00,1.5178,1.51785,1.5177,1.5178,112000000.0
2009-07-16 20:03:00,1.5178,1.5178,1.5176,1.51765,127200000.0
2009-07-16 20:04:00,1.51765,1.51775,1.51765,1.5177,130200000.0
2009-07-16 20:05:00,1.51775,1.51795,1.51775,1.5179,196400000.0
2009-07-16 20:06:00,1.51795,1.518,1.5179,1.518,181200000.0
2009-07-16 20:07:00,1.518,1.518,1.51795,1.518,172600000.0
2009-07-16 20:08:00,1.518,1.51805,1.5177,1.5177,508600000.0
2009-07-16 20:09:00,1.5177,1.51785,1.51765,1.51785,536799995.0
2009-07-16 20:10:00,1.51785,1.518,1.51775,1.51785,616200000.0
2009-07-16 20:11:00,1.5179,1.51805,1.5179,1.518,115200000.0
2009-07-16 20:12:00,1.518,1.518,1.5178,1.5179,296000000.0
2009-07-16 20:13:00,1.5179,1.5181,1.51785,1.518,296600000.0
2009-07-16 20:14:00,1.518,1.5182,1.518,1.51815,117800000.0
2009-07-16 20:15:00,1.5182,1.5185,1.51815,1.51835,797600008.0
2009-07-16 20:16:00,1.51835,1.51845,1.5183,1.5184,1153800005.0
2009-07-16 20:17:00,1.5184,1.51845,1.51835,1.51835,1144000000.0
2009-07-16 20:18:00,1.51835,1.5185,1.51835,1.51845,1395800001.0
2009-07-16 20:19:00,1.51845,1.51845,1.51835,1.5184,328200000.0
2009-07-16 20:20:00,1.5184,1.51855,1.5184,1.5185,1892600014.0
2009-07-16 20:21:00,1.51845,1.5187,1.51845,1.5185,1397799990.0
2009-07-16 20:22:00,1.5185,1.5185,1.5183,1.51845,574000002.0
2009-07-16 20:23:00,1.51845,1.51855,1.51835,1.5185,725599998.0
2009-07-16 20:24:00,1.51855,1.5186,1.5185,1.5186,176400000.0
2009-07-16 20:25:00,1.5186,1.5187,1.5185,1.5186,1045200001.0
2009-07-16 20:26:00,1.5186,1.51865,1.5184,1.5185,887000000.0
2009-07-16 20:27:00,1.5185,1.5186,1.51845,1.51855,578799999.0
2009-07-16 20:28:00,1.51855,1.5186,1.51845,1.5185,423800003.0
2009-07-16 20:29:00,1.51855,1.5186,1.51845,1.51845,1109600003.0
2009-07-16 20:30:00,1.5185,1.5187,1.51845,1.51855,546399997.0
2009-07-16 20:31:00,1.5186,1.51865,1.51845,1.5186,518599998.0
2009-07-16 20:32:00,1.51855,1.5188,1.5185,1.5187,458399995.0
2009-07-16 20:33:00,1.5186,1.5188,1.5186,1.51875,316000000.0
2009-07-16 20:34:00,1.51875,1.5188,1.51875,1.51875,103000000.0
2009-07-16 20:35:00,1.5187,1.5188,1.5186,1.5186,143000000.0
2009-07-16 20:36:00,1.5186,1.5187,1.51855,1.51865,260400002.0
2009-07-16 20:37:00,1.51855,1.5187,1.51855,1.5186,467000002.0
2009-07-16 20:38:00,1.5186,1.5186,1.51855,1.51855,30800000.0
2009-07-16 20:39:00,1.51845,1.5185,1.51825,1.5184,588400000.0
2009-07-16 20:40:00,1.51835,1.5186,1.51835,1.51845,236600000.0
2009-07-16 20:41:00,1.51845,1.5185,1.51845,1.5185,65400000.0
2009-07-16 20:42:00,1.5185,1.51855,1.5184,1.5185,219800000.0
2009-07-16 20:43:00,1.51855,1.51865,1.5185,1.5186,282800000.0
2009-07-16 20:44:00,1.5186,1.5186,1.51855,1.51855,167399997.0
2009-07-16 20:45:00,1.5186,1.51865,1.51855,1.51855,217400001.0
2009-07-16 20:46:00,1.51855,1.5186,1.5185,1.5186,349599999.0
2009-07-16 20:47:00,1.5186,1.5186,1.5184,1.5184,259800001.0
2009-07-16 20:48:00,1.5184,1.51865,1.5184,1.51865,342000000.0
2009-07-16 20:49:00,1.51865,1.5187,1.51835,1.5184,454200000.0
2009-07-16 20:50:00,1.5184,1.51855,1.51835,1.51855,371400000.0
2009-07-16 20:51:00,1.51855,1.5186,1.5185,1.51855,99000000.0
2009-07-16 20:52:00,1.51855,1.5186,1.5185,1.51855,257400000.0
2009-07-16 20:53:00,1.51855,1.51865,1.51855,1.5186,246400000.0
2009-07-16 20:54:00,1.51865,1.51865,1.51835,1.51845,434599999.0
2009-07-16 20:55:00,1.51845,1.51865,1.51835,1.51845,544200001.0
2009-07-16 20:56:00,1.51855,1.51865,1.5184,1.5186,524400002.0
2009-07-16 20:57:00,1.5186,1.5187,1.51845,1.51865,375000000.0
2009-07-16 20:58:00,1.5186,1.5186,1.5185,1.5185,521000001.0
2009-07-16 20:59:00,1.5185,1.51855,1.51825,1.5183,671999999.0
2009-07-16 21:00:00,1.5183,1.5187,1.5183,1.51865,600600001.0
2009-07-16 21:01:00,1.51865,1.5187,1.5186,1.5186,554999996.0
2009-07-16 21:02:00,1.5186,1.5187,1.51845,1.51855,421399998.0
2009-07-16 21:03:00,1.5185,1.5186,1.51845,1.5186,290400000.0
2009-07-16 21:04:00,1.5186,1.5186,1.51855,1.51855,55600000.0
2009-07-16 21:05:00,1.5185,1.51855,1.51845,1.5185,328200000.0
2009-07-16 21:06:00,1.5185,1.5186,1.5184,1.5184,288199998.0
2009-07-16 21:07:00,1.51845,1.5185,1.5184,1.5185,257600000.0
2009-07-16 21:08:00,1.5185,1.51855,1.5185,1.5185,134400000.0
2009-07-16 21:09:00,1.5185,1.51855,1.5185,1.5185,292800000.0
2009-07-16 21:10:00,1.5185,1.51875,1.5185,1.5187,383800000.0
2009-07-16 21:11:00,1.5187,1.5187,1.5187,1.5187,34400000.0
2009-07-16 21:12:00,1.51875,1.51875,1.5186,1.51865,69800000.0
2009-07-16 21:13:00,1.51865,1.51875,1.51865,1.51865,65200000.0
2009-07-16 21:14:00,1.51865,1.5187,1.5185,1.51865,154000000.0
2009-07-16 21:15:00,1.51865,1.51885,1.5186,1.51875,377400000.0
2009-07-16 21:16:00,1.5187,1.5188,1.5186,1.5186,242400001.0
2009-07-16 21:17:00,1.5186,1.51865,1.5186,1.5186,176600001.0
2009-07-16 21:18:00,1.5186,1.51865,1.51855,1.51865,69800000.0
2009-07-16 21:19:00,1.51865,1.5187,1.5185,1.5185,210800000.0
2009-07-16 21:20:00,1.5185,1.51865,1.5185,1.51865,155000000.0
2009-07-16 21:21:00,1.51865,1.51875,1.5185,1.51865,165400000.0
2009-07-16 21:22:00,1.5186,1.5187,1.5186,1.51865,37400000.0
2009-07-16 21:23:00,1.51865,1.5187,1.5185,1.5186,301599998.0
2009-07-16 21:24:00,1.51855,1.5188,1.5185,1.5187,438400000.0
2009-07-16 21:25:00,1.5187,1.51875,1.5186,1.51875,206200000.0
2009-07-16 21:26:00,1.51875,1.5188,1.5185,1.5188,339800000.0
2009-07-16 21:27:00,1.5188,1.5188,1.51865,1.51865,187200000.0
2009-07-16 21:28:00,1.5186,1.5189,1.5186,1.51885,301200000.0
2009-07-16 21:29:00,1.5189,1.51895,1.5187,1.5188,209000000.0
2009-07-16 21:30:00,1.5188,1.5188,1.5188,1.5188,158800000.0
2009-07-16 21:31:00,1.5188,1.51885,1.5188,1.51885,220000000.0
2009-07-16 21:32:00,1.51885,1.51885,1.51885,1.51885,90800000.0
2009-07-16 21:33:00,1.51885,1.51885,1.51875,1.5188,203600000.0
2009-07-16 21:34:00,1.5188,1.5188,1.5188,1.5188,101200000.0
2009-07-16 21:35:00,1.5188,1.51885,1.5188,1.5188,57800000.0
2009-07-16 21:36:00,1.5188,1.51885,1.51875,1.5188,35200000.0
2009-07-16 21:37:00,1.5188,1.5189,1.5188,1.5189,292200000.0
2009-07-16 21:38:00,1.5189,1.5189,1.5187,1.51875,163400000.0
2009-07-16 21:39:00,1.51875,1.51875,1.51865,1.5187,117600000.0
2009-07-16 21:40:00,1.5187,1.5187,1.5187,1.5187,352600000.0
2009-07-16 21:41:00,1.5187,1.51875,1.51865,1.5187,298600000.0
2009-07-16 21:42:00,1.5187,1.51875,1.5185,1.51855,441600000.0
2009-07-16 21:43:00,1.51855,1.51875,1.5185,1.51875,493799997.0
2009-07-16 21:44:00,1.5187,1.5188,1.51865,1.51875,251600000.0
2009-07-16 21:45:00,1.5187,1.5188,1.51865,1.51865,294800001.0
2009-07-16 21:46:00,1.51865,1.51875,1.51865,1.5187,203400000.0
2009-07-16 21:47:00,1.51875,1.51875,1.5186,1.51865,176400000.0
2009-07-16 21:48:00,1.5186,1.5188,1.51855,1.5186,489000000.0
2009-07-16 21:49:00,1.5186,1.5187,1.51855,1.5186,432000000.0
2009-07-16 21:50:00,1.5186,1.51865,1.5185,1.5186,144600000.0
2009-07-16 21:51:00,1.5186,1.5187,1.5186,1.51865,296800000.0
2009-07-16 21:52:00,1.51865,1.51875,1.51865,1.51875,81800000.0
2009-07-16 21:53:00,1.51875,1.5189,1.5187,1.5187,231600000.0
2009-07-16 21:54:00,1.5187,1.5188,1.51855,1.51865,313400000.0
2009-07-16 21:55:00,1.51865,1.51875,1.5186,1.51865,177600000.0
2009-07-16 21:56:00,1.5187,1.5187,1.51855,1.5186,103600000.0
2009-07-16 21:57:00,1.5186,1.5187,1.51855,1.51865,168600000.0
2009-07-16 21:58:00,1.51865,1.51865,1.5185,1.51865,214799999.0
2009-07-16 21:59:00,1.51865,1.51875,1.5185,1.5185,573600001.0
2009-07-16 22:00:00,1.5185,1.51855,1.5185,1.51855,225399998.0
2009-07-16 22:01:00,1.51855,1.5188,1.51855,1.5186,228999999.0
2009-07-16 22:02:00,1.5186,1.5186,1.5185,1.51855,106000000.0
2009-07-16 22:03:00,1.51855,1.51855,1.51815,1.51825,160400000.0
2009-07-16 22:04:00,1.51835,1.51875,1.51815,1.51835,106600000.0
2009-07-16 22:05:00,1.51835,1.5185,1.51825,1.5185,81200000.0
2009-07-16 22:06:00,1.5185,1.51875,1.51845,1.51865,785999998.0
2009-07-16 22:07:00,1.51865,1.51865,1.51855,1.51865,329000000.0
2009-07-16 22:08:00,1.51865,1.51865,1.51855,1.51855,171800002.0
2009-07-16 22:09:00,1.5186,1.5186,1.51855,1.51855,356200000.0
2009-07-16 22:10:00,1.5186,1.5187,1.51855,1.5187,392800000.0
2009-07-16 22:11:00,1.51865,1.51875,1.5186,1.51865,181399999.0
2009-07-16 22:12:00,1.5187,1.5187,1.51865,1.5187,219200000.0
2009-07-16 22:13:00,1.51845,1.5185,1.5183,1.5185,184599998.0
2009-07-16 22:14:00,1.5181,1.5185,1.5181,1.5185,306599999.0
2009-07-16 22:15:00,1.5187,1.5187,1.51845,1.5187,375600000.0
2009-07-16 22:16:00,1.51875,1.5188,1.51865,1.5187,149200000.0
2009-07-16 22:17:00,1.5187,1.5187,1.5186,1.51865,165199999.0
2009-07-16 22:18:00,1.51865,1.5187,1.5186,1.51865,93800000.0
2009-07-16 22:19:00,1.51865,1.51865,1.51865,1.51865,9000000.0
2009-07-16 22:20:00,1.51865,1.5187,1.5186,1.5186,447000007.0
2009-07-16 22:21:00,1.51865,1.5187,1.5185,1.5185,239799999.0
2009-07-16 22:22:00,1.51855,1.51865,1.51845,1.51855,104400000.0
2009-07-16 22:23:00,1.51865,1.51865,1.5182,1.51825,187000001.0
2009-07-16 22:24:00,1.5183,1.5183,1.5182,1.5182,156799999.0
2009-07-16 22:25:00,1.5182,1.5183,1.5182,1.5183,82399999.0
2009-07-16 22:26:00,1.5183,1.5186,1.5183,1.5186,237800000.0
2009-07-16 22:27:00,1.5185,1.5186,1.51845,1.51855,301400001.0
2009-07-16 22:28:00,1.5185,1.5186,1.5185,1.5185,78200000.0
2009-07-16 22:29:00,1.51845,1.51865,1.5184,1.5186,251400000.0
2009-07-16 22:30:00,1.51865,1.5187,1.51845,1.5185,1425400002.0
2009-07-16 22:31:00,1.51855,1.51855,1.5184,1.51845,264800002.0
2009-07-16 22:32:00,1.51845,1.5186,1.51845,1.51855,233000001.0
2009-07-16 22:33:00,1.5186,1.51875,1.5184,1.5185,290000002.0
2009-07-16 22:34:00,1.5185,1.51855,1.5184,1.51845,80999999.0
2009-07-16 22:35:00,1.5185,1.5185,1.5184,1.5185,75600000.0
2009-07-16 22:36:00,1.5185,1.5185,1.5184,1.5184,76999999.0
2009-07-16 22:37:00,1.5184,1.51855,1.5184,1.5185,203200003.0
2009-07-16 22:38:00,1.5185,1.51855,1.5184,1.51845,371599995.0
2009-07-16 22:39:00,1.5185,1.5186,1.5185,1.51855,218599999.0
2009-07-16 22:40:00,1.51865,1.51865,1.5185,1.5185,121200001.0
2009-07-16 22:41:00,1.5185,1.51855,1.51845,1.51845,152600000.0
2009-07-16 22:42:00,1.51812,1.51833,1.5181,1.5181,670800003.0
2009-07-16 22:43:00,1.5185,1.51865,1.51845,1.51855,272000006.0
2009-07-16 22:44:00,1.5186,1.5186,1.51855,1.5186,39400000.0
2009-07-16 22:45:00,1.51865,1.5187,1.51845,1.5187,652400000.0
2009-07-16 22:46:00,1.5187,1.5187,1.51865,1.51865,766000000.0
2009-07-16 22:47:00,1.51865,1.5187,1.51835,1.51865,944000000.0
2009-07-16 22:48:00,1.51865,1.5188,1.51865,1.5188,1168800000.0
2009-07-16 22:49:00,1.5188,1.5188,1.5187,1.5188,1004000000.0
2009-07-16 22:50:00,1.5188,1.5188,1.51805,1.51805,58600000.0
2009-07-16 22:51:00,1.5182,1.51835,1.51795,1.5182,129000000.0
2009-07-16 22:52:00,1.51825,1.51825,1.51825,1.51825,3200000.0
2009-07-16 22:53:00,1.51825,1.5183,1.51815,1.5183,106400000.0
2009-07-16 22:54:00,1.51825,1.5183,1.51825,1.51825,35600000.0
2009-07-16 22:55:00,1.5182,1.51825,1.51765,1.51825,104600000.0
2009-07-16 22:56:00,1.51825,1.51835,1.5179,1.518,196200000.0
2009-07-16 22:57:00,1.51805,1.5183,1.51785,1.5183,142000000.0
2009-07-16 22:58:00,1.51825,1.5183,1.5179,1.518,51200000.0
2009-07-16 22:59:00,1.518,1.51815,1.5179,1.518,44800000.0
2009-07-16 23:00:00,1.518,1.5181,1.518,1.518,25600000.0
2009-07-16 23:01:00,1.51805,1.51805,1.5179,1.518,14200000.0
2009-07-16 23:02:00,1.518,1.51805,1.518,1.518,7900000.0
2009-07-16 23:03:00,1.518,1.518,1.518,1.518,100000.0
2009-07-16 23:04:00,1.51775,1.51775,1.51753,1.51768,41800000.0
2009-07-16 23:05:00,1.518,1.51805,1.518,1.518,28500000.0
2009-07-16 23:06:00,1.51805,1.5182,1.51805,1.5181,36800000.0
2009-07-16 23:07:00,1.51805,1.5181,1.51805,1.5181,16000000.0
2009-07-16 23:08:00,1.51805,1.51805,1.518,1.518,29900000.0
2009-07-16 23:09:00,1.518,1.518,1.518,1.518,300000.0
2009-07-16 23:10:00,1.518,1.51805,1.518,1.51805,27100000.0
2009-07-16 23:11:00,1.518,1.518,1.518,1.518,16400000.0
2009-07-16 23:12:00,1.518,1.5181,1.518,1.51805,48700000.0
2009-07-16 23:13:00,1.51743,1.51798,1.51743,1.51777,384000001.0
2009-07-16 23:14:00,1.51805,1.51805,1.518,1.518,11200000.0
2009-07-16 23:15:00,1.518,1.5181,1.518,1.51805,22600000.0
2009-07-16 23:16:00,1.5181,1.51825,1.51805,1.51825,77200000.0
2009-07-16 23:17:00,1.5182,1.5182,1.5182,1.5182,5000000.0
2009-07-16 23:18:00,1.5182,1.5182,1.5182,1.5182,38600000.0
2009-07-16 23:19:00,1.5182,1.5182,1.5182,1.5182,14000000.0
2009-07-16 23:20:00,1.5182,1.5182,1.5182,1.5182,28200000.0
2009-07-16 23:21:00,1.5182,1.5182,1.5182,1.5182,42400000.0
2009-07-16 23:22:00,1.5182,1.5182,1.5182,1.5182,14000000.0
2009-07-16 23:23:00,1.5182,1.5182,1.5182,1.5182,45600000.0
2009-07-16 23:24:00,1.5182,1.51825,1.5182,1.51825,44800000.0
2009-07-16 23:25:00,1.51825,1.51825,1.5182,1.5182,46800000.0
2009-07-16 23:26:00,1.5182,1.5183,1.5182,1.5183,39200000.0
2009-07-16 23:27:00,1.5182,1.5182,1.5182,1.5182,5800000.0
2009-07-16 23:28:00,1.51797,1.51802,1.51787,1.51787,578799998.0
2009-07-16 23:29:00,1.5182,1.5182,1.5182,1.5182,5800000.0
2009-07-16 23:30:00,1.5182,1.5182,1.5182,1.5182,31000000.0
2009-07-16 23:31:00,1.5182,1.5182,1.5182,1.5182,20400000.0
2009-07-16 23:32:00,1.518,1.51813,1.51788,1.51791,630200004.0
2009-07-16 23:33:00,1.51777,1.51783,1.51769,1.51771,489400001.0
2009-07-16 23:34:00,1.51835,1.5185,1.5182,1.5182,63600000.0
2009-07-16 23:35:00,1.51825,1.51845,1.51825,1.51835,99200000.0
2009-07-16 23:36:00,1.5184,1.5184,1.51825,1.51825,60400001.0
2009-07-16 23:37:00,1.51825,1.51825,1.5182,1.5182,13800000.0
2009-07-16 23:38:00,1.51781,1.51803,1.51781,1.51803,400000005.0
2009-07-16 23:39:00,1.51825,1.51825,1.5181,1.51825,82500000.0
2009-07-16 23:40:00,1.51825,1.5184,1.518,1.5183,358410000.0
2009-07-16 23:41:00,1.51835,1.51835,1.51835,1.51835,4800000.0
2009-07-16 23:42:00,1.51825,1.5183,1.518,1.51805,131100000.0
2009-07-16 23:43:00,1.51825,1.5183,1.51805,1.5183,128000000.0
2009-07-16 23:44:00,1.518,1.5183,1.518,1.5181,195759995.0
2009-07-16 23:45:00,1.5181,1.5183,1.518,1.5183,147880000.0
2009-07-16 23:46:00,1.518,1.518,1.518,1.518,633250000.0
2009-07-16 23:47:00,1.518,1.51815,1.518,1.51815,725450000.0
2009-07-16 23:48:00,1.51825,1.5183,1.518,1.51825,145560000.0
2009-07-16 23:49:00,1.518,1.5181,1.518,1.5181,26400000.0
2009-07-16 23:50:00,1.518,1.518,1.518,1.518,668190000.0
2009-07-16 23:51:00,1.518,1.5182,1.518,1.518,1054610000.0
2009-07-16 23:52:00,1.518,1.5183,1.518,1.518,646919994.0
2009-07-16 23:53:00,1.518,1.5182,1.518,1.518,1353229999.0
2009-07-16 23:54:00,1.518,1.51815,1.518,1.51815,934440000.0
2009-07-16 23:55:00,1.518,1.5182,1.518,1.518,27400000.0
2009-07-16 23:56:00,1.51815,1.51815,1.5181,1.5181,9600000.0
2009-07-16 23:57:00,1.518,1.51805,1.518,1.51805,5000000.0
2009-07-16 23:58:00,1.51805,1.51805,1.51805,1.51805,14400000.0
2009-07-16 23:59:00,1.518,1.518,1.518,1.518,387450000.0
2009-07-17 00:00:00,1.518,1.518,1.518,1.518,218050000.0
2009-07-17 00:01:00,1.518,1.518,1.518,1.518,73050000.0
2009-07-17 00:02:00,1.518,1.518,1.518,1.518,200000.0
2009-07-17 00:03:00,1.518,1.518,1.518,1.518,400000.0
2009-07-17 00:04:00,1.518,1.51825,1.5169,1.5181,1295300007.0
2009-07-17 00:05:00,1.51815,1.51825,1.5181,1.51825,1342800003.0
2009-07-17 00:06:00,1.5183,1.51855,1.5182,1.51835,1578800009.0
2009-07-17 00:07:00,1.5184,1.5186,1.51815,1.5183,702800003.0
2009-07-17 00:08:00,1.5183,1.51835,1.5181,1.51825,143000000.0
2009-07-17 00:09:00,1.51825,1.5183,1.5182,1.5183,112399999.0
2009-07-17 00:10:00,1.51835,1.51835,1.51815,1.5182,130800000.0
2009-07-17 00:11:00,1.51815,1.51825,1.51805,1.51815,43200000.0
2009-07-17 00:12:00,1.5181,1.51815,1.5181,1.51815,33600000.0
2009-07-17 00:13:00,1.51815,1.51815,1.51805,1.51815,29600000.0
2009-07-17 00:14:00,1.5182,1.51845,1.51815,1.51815,40800000.0
2009-07-17 00:15:00,1.51815,1.51815,1.51815,1.51815,19200000.0
2009-07-17 00:16:00,1.51815,1.51815,1.5179,1.518,83200000.0
2009-07-17 00:17:00,1.518,1.51815,1.518,1.51815,23200000.0
2009-07-17 00:18:00,1.51815,1.51815,1.51805,1.51805,26400000.0
2009-07-17 00:19:00,1.518,1.51815,1.518,1.51815,44800000.0
2009-07-17 00:20:00,1.51815,1.5182,1.518,1.51815,73600000.0
2009-07-17 00:21:00,1.51815,1.51815,1.5181,1.5181,17600000.0
2009-07-17 00:22:00,1.5181,1.51825,1.51805,1.51815,176399998.0
2009-07-17 00:23:00,1.51815,1.51825,1.51805,1.51825,116400000.0
2009-07-17 00:24:00,1.51825,1.51825,1.5182,1.5182,56800000.0
2009-07-17 00:25:00,1.51825,1.51835,1.5182,1.5183,110800000.0
2009-07-17 00:26:00,1.5183,1.51835,1.51815,1.51825,121799999.0
2009-07-17 00:27:00,1.51825,1.51825,1.51825,1.51825,6400000.0
2009-07-17 00:28:00,1.5182,1.51825,1.5182,1.51825,12800000.0
2009-07-17 00:29:00,1.51783,1.51798,1.51771,1.51771,331400000.0
2009-07-17 00:30:00,1.51815,1.5182,1.5181,1.5182,56800000.0
2009-07-17 00:31:00,1.5182,1.51825,1.5182,1.51825,19200000.0
2009-07-17 00:32:00,1.51825,1.51825,1.5181,1.51825,34400000.0
2009-07-17 00:33:00,1.5182,1.5182,1.51815,1.51815,10400000.0
2009-07-17 00:34:00,1.51815,1.51825,1.51815,1.51825,24000000.0
2009-07-17 00:35:00,1.51825,1.51825,1.51815,1.51825,25600000.0
2009-07-17 00:36:00,1.51825,1.51825,1.51825,1.51825,16000000.0
2009-07-17 00:37:00,1.5182,1.51825,1.5182,1.51825,8000000.0
2009-07-17 00:38:00,1.5182,1.51825,1.5182,1.51825,8000000.0
2009-07-17 00:39:00,1.51825,1.51825,1.5182,1.5182,8000000.0
2009-07-17 00:40:00,1.51825,1.51825,1.51825,1.51825,12800000.0
2009-07-17 00:41:00,1.51825,1.51825,1.518,1.51815,100000000.0
2009-07-17 00:42:00,1.51805,1.51805,1.5179,1.5179,176940000.0
2009-07-17 00:43:00,1.5179,1.5179,1.5179,1.5179,22100000.0
2009-07-17 00:44:00,1.5179,1.5179,1.5179,1.5179,23140000.0
2009-07-17 00:45:00,1.5179,1.5181,1.5179,1.5181,112300000.0
2009-07-17 00:46:00,1.5181,1.5181,1.51805,1.5181,32000000.0
2009-07-17 00:47:00,1.51815,1.51815,1.51805,1.51815,109800001.0
2009-07-17 00:48:00,1.5182,1.5182,1.5182,1.5182,7600000.0
2009-07-17 00:49:00,1.5182,1.5182,1.51815,1.51815,7600000.0
2009-07-17 00:50:00,1.51815,1.5183,1.51815,1.51825,92400000.0
2009-07-17 00:51:00,1.5183,1.5183,1.5182,1.5182,16200000.0
2009-07-17 00:52:00,1.51825,1.51825,1.51815,1.51815,133200000.0
2009-07-17 00:53:00,1.5181,1.51815,1.51795,1.51815,221999999.0
2009-07-17 00:54:00,1.51815,1.51815,1.5181,1.5181,22400000.0
2009-07-17 00:55:00,1.51805,1.5181,1.51805,1.5181,19200000.0
2009-07-17 00:56:00,1.5181,1.5181,1.5181,1.5181,44800000.0
2009-07-17 00:57:00,1.5181,1.5181,1.51805,1.51805,80000000.0
2009-07-17 00:58:00,1.51805,1.5181,1.51805,1.5181,13600000.0
2009-07-17 00:59:00,1.5181,1.5181,1.518,1.5181,57600000.0
2009-07-17 01:00:00,1.5181,1.5181,1.5181,1.5181,9600000.0
2009-07-17 01:01:00,1.51805,1.5181,1.51805,1.5181,36800000.0
2009-07-17 01:02:00,1.5181,1.5181,1.51805,1.5181,17600000.0
2009-07-17 01:03:00,1.5181,1.5181,1.5181,1.5181,9600000.0
2009-07-17 01:04:00,1.51795,1.5181,1.51795,1.5181,21600000.0
2009-07-17 01:05:00,1.5181,1.5181,1.51805,1.5181,56000000.0
2009-07-17 01:06:00,1.51805,1.5181,1.51805,1.5181,18400000.0
2009-07-17 01:07:00,1.51815,1.51815,1.51815,1.51815,17600000.0
2009-07-17 01:08:00,1.51815,1.51815,1.51815,1.51815,22400000.0
2009-07-17 01:09:00,1.51815,1.51815,1.51815,1.51815,9600000.0
2009-07-17 01:10:00,1.51815,1.51825,1.5181,1.51815,147200000.0
2009-07-17 01:11:00,1.51815,1.51815,1.51815,1.51815,12800000.0
2009-07-17 01:12:00,1.51815,1.51815,1.51815,1.51815,16000000.0
2009-07-17 01:13:00,1.51815,1.51815,1.5181,1.51815,40000000.0
2009-07-17 01:14:00,1.51815,1.51815,1.51815,1.51815,8000000.0
2009-07-17 01:15:00,1.51815,1.51815,1.51815,1.51815,12800000.0
2009-07-17 01:16:00,1.51815,1.51815,1.51815,1.51815,8000000.0
2009-07-17 01:17:00,1.51815,1.51815,1.51815,1.51815,25600000.0
2009-07-17 01:18:00,1.51815,1.51815,1.5181,1.5181,12800000.0
2009-07-17 01:19:00,1.51792,1.51802,1.51788,1.51801,485000000.0
2009-07-17 01:20:00,1.51815,1.51815,1.51805,1.51815,39199999.0
2009-07-17 01:21:00,1.51798,1.51805,1.51795,1.518,304800000.0
2009-07-17 01:22:00,1.51815,1.51815,1.51815,1.51815,24000000.0
2009-07-17 01:23:00,1.51815,1.51815,1.51815,1.51815,4800000.0
2009-07-17 01:24:00,1.51815,1.51815,1.51815,1.51815,14400000.0
2009-07-17 01:25:00,1.51815,1.51825,1.51815,1.51825,50400000.0
2009-07-17 01:26:00,1.5183,1.5183,1.5181,1.51815,128799999.0
2009-07-17 01:27:00,1.5182,1.5182,1.5182,1.5182,57600000.0
2009-07-17 01:28:00,1.5182,1.51825,1.51815,1.51825,103600000.0
2009-07-17 01:29:00,1.51825,1.51825,1.5182,1.5182,28800000.0
2009-07-17 01:30:00,1.5182,1.5182,1.5181,1.5181,135200002.0
2009-07-17 01:31:00,1.51815,1.51815,1.51755,1.5176,159289999.0
2009-07-17 01:32:00,1.5177,1.518,1.5177,1.51775,155400000.0
2009-07-17 01:33:00,1.5179,1.51805,1.5179,1.5179,100000000.0
2009-07-17 01:34:00,1.51795,1.51795,1.51785,1.51795,100199999.0
2009-07-17 01:35:00,1.51795,1.51795,1.5179,1.51795,139999998.0
2009-07-17 01:36:00,1.51795,1.51795,1.5179,1.5179,150999999.0
2009-07-17 01:37:00,1.518,1.518,1.5179,1.51795,387999987.0
2009-07-17 01:38:00,1.51795,1.51795,1.51795,1.51795,11200000.0
2009-07-17 01:39:00,1.51795,1.518,1.51795,1.518,9200000.0
2009-07-17 01:40:00,1.518,1.518,1.518,1.518,1200000.0
2009-07-17 01:41:00,1.518,1.518,1.51795,1.51795,5600000.0
2009-07-17 01:42:00,1.51795,1.51795,1.51795,1.51795,4400000.0
2009-07-17 01:43:00,1.51785,1.51794,1.5178,1.51789,117400000.0
2009-07-17 01:44:00,1.51776,1.51786,1.51767,1.51767,147000000.0
2009-07-17 01:45:00,1.518,1.518,1.5179,1.5179,28000000.0
2009-07-17 01:46:00,1.51795,1.518,1.51785,1.51795,352199996.0
2009-07-17 01:47:00,1.51795,1.518,1.51795,1.51795,153600000.0
2009-07-17 01:48:00,1.51795,1.51795,1.5179,1.5179,48799999.0
2009-07-17 01:49:00,1.51795,1.51805,1.5179,1.518,184200004.0
2009-07-17 01:50:00,1.51805,1.51805,1.5179,1.51795,182600000.0
2009-07-17 01:51:00,1.518,1.51815,1.518,1.5181,415400001.0
2009-07-17 01:52:00,1.5181,1.51815,1.5181,1.5181,155399996.0
2009-07-17 01:53:00,1.51815,1.5182,1.51795,1.51795,260999998.0
2009-07-17 01:54:00,1.51795,1.51795,1.51795,1.51795,25600000.0
2009-07-17 01:55:00,1.51795,1.51795,1.51795,1.51795,10400000.0
2009-07-17 01:56:00,1.5179,1.5179,1.5179,1.5179,10400000.0
2009-07-17 01:57:00,1.5179,1.51795,1.5179,1.51795,128200000.0
2009-07-17 01:58:00,1.51795,1.51795,1.5179,1.5179,104000000.0
2009-07-17 01:59:00,1.5179,1.5179,1.51785,1.5179,175400000.0
2009-07-17 02:00:00,1.5179,1.5179,1.5179,1.5179,59200000.0
2009-07-17 02:01:00,1.5179,1.5179,1.5179,1.5179,29600000.0
2009-07-17 02:02:00,1.5179,1.518,1.51785,1.51795,188200002.0
2009-07-17 02:03:00,1.51795,1.518,1.5179,1.51795,327600003.0
2009-07-17 02:04:00,1.51795,1.51795,1.51795,1.51795,12000000.0
2009-07-17 02:05:00,1.5179,1.51795,1.5179,1.5179,181800000.0
2009-07-17 02:06:00,1.5179,1.51795,1.51785,1.5179,185600000.0
2009-07-17 02:07:00,1.5179,1.51795,1.51785,1.5179,374600001.0
2009-07-17 02:08:00,1.51795,1.518,1.5179,1.518,75400000.0
2009-07-17 02:09:00,1.51795,1.518,1.5179,1.51795,184800000.0
2009-07-17 02:10:00,1.5179,1.518,1.5179,1.5179,135800001.0
2009-07-17 02:11:00,1.5179,1.51805,1.51785,1.51795,583399997.0
2009-07-17 02:12:00,1.518,1.518,1.51795,1.518,276199999.0
2009-07-17 02:13:00,1.51795,1.518,1.51795,1.518,132000000.0
2009-07-17 02:14:00,1.518,1.5181,1.518,1.518,172400000.0
2009-07-17 02:15:00,1.51805,1.51805,1.51795,1.518,188800002.0
2009-07-17 02:16:00,1.518,1.518,1.5179,1.51795,140799999.0
2009-07-17 02:17:00,1.51795,1.5181,1.5179,1.5179,182199998.0
2009-07-17 02:18:00,1.51795,1.5181,1.51785,1.5181,159400000.0
2009-07-17 02:19:00,1.51805,1.51815,1.51795,1.518,582599995.0
2009-07-17 02:20:00,1.51805,1.5181,1.51795,1.51805,962600001.0
2009-07-17 02:21:00,1.51805,1.5181,1.51795,1.5181,419400002.0
2009-07-17 02:22:00,1.5181,1.5181,1.51795,1.518,215400000.0
2009-07-17 02:23:00,1.518,1.518,1.51795,1.51795,60600000.0
2009-07-17 02:24:00,1.518,1.518,1.51795,1.51795,84600000.0
2009-07-17 02:25:00,1.518,1.518,1.51795,1.51795,372799999.0
2009-07-17 02:26:00,1.518,1.51805,1.51795,1.518,623400010.0
2009-07-17 02:27:00,1.51805,1.51805,1.51795,1.518,651600005.0
2009-07-17 02:28:00,1.518,1.518,1.51795,1.518,191200000.0
2009-07-17 02:29:00,1.518,1.5181,1.51795,1.51805,468000001.0
2009-07-17 02:30:00,1.5181,1.5181,1.51795,1.51795,153199999.0
2009-07-17 02:31:00,1.518,1.518,1.51795,1.518,462600000.0
2009-07-17 02:32:00,1.518,1.518,1.51795,1.518,312600001.0
2009-07-17 02:33:00,1.518,1.518,1.51795,1.518,266600000.0
2009-07-17 02:34:00,1.518,1.518,1.51795,1.518,279800000.0
2009-07-17 02:35:00,1.518,1.518,1.518,1.518,95800000.0
2009-07-17 02:36:00,1.518,1.51815,1.518,1.518,310000000.0
2009-07-17 02:37:00,1.518,1.5181,1.518,1.518,190400004.0
2009-07-17 02:38:00,1.518,1.518,1.518,1.518,56200000.0
2009-07-17 02:39:00,1.518,1.518,1.518,1.518,24000000.0
2009-07-17 02:40:00,1.5181,1.51815,1.518,1.51805,114800000.0
2009-07-17 02:41:00,1.5181,1.5181,1.518,1.518,133200000.0
2009-07-17 02:42:00,1.5181,1.51815,1.51805,1.5181,39600000.0
2009-07-17 02:43:00,1.51805,1.51815,1.518,1.518,153400000.0
2009-07-17 02:44:00,1.518,1.51815,1.518,1.5181,79600000.0
2009-07-17 02:45:00,1.5181,1.51815,1.518,1.518,110200000.0
2009-07-17 02:46:00,1.5181,1.5181,1.51805,1.5181,19000000.0
2009-07-17 02:47:00,1.51815,1.51825,1.51805,1.51815,52800000.0
2009-07-17 02:48:00,1.51825,1.5183,1.5181,1.5182,68400000.0
2009-07-17 02:49:00,1.5182,1.51825,1.51815,1.5182,128000000.0
2009-07-17 02:50:00,1.5182,1.51825,1.51815,1.51815,122200000.0
2009-07-17 02:51:00,1.5182,1.5182,1.5182,1.5182,11400000.0
2009-07-17 02:52:00,1.5182,1.5182,1.51795,1.51805,155600000.0
2009-07-17 02:53:00,1.51805,1.5181,1.51795,1.51805,192600000.0
2009-07-17 02:54:00,1.51805,1.51815,1.5179,1.5181,181800000.0
2009-07-17 02:55:00,1.51805,1.51815,1.5179,1.5181,261200000.0
2009-07-17 02:56:00,1.5181,1.5181,1.5179,1.51795,167400000.0
2009-07-17 02:57:00,1.51795,1.518,1.5179,1.518,69800000.0
2009-07-17 02:58:00,1.518,1.51805,1.51795,1.51805,115200000.0
2009-07-17 02:59:00,1.51805,1.51805,1.5179,1.518,72600000.0
2009-07-17 03:00:00,1.51795,1.51805,1.51795,1.518,185600000.0
2009-07-17 03:01:00,1.518,1.51805,1.51795,1.518,69000000.0
2009-07-17 03:02:00,1.518,1.51815,1.51795,1.518,147600000.0
2009-07-17 03:03:00,1.51795,1.51795,1.5179,1.51795,124600000.0
2009-07-17 03:04:00,1.51795,1.51795,1.5179,1.51795,172800000.0
2009-07-17 03:05:00,1.51795,1.5181,1.51785,1.518,105400000.0
2009-07-17 03:06:00,1.518,1.518,1.5179,1.5179,128400000.0
2009-07-17 03:07:00,1.5179,1.51795,1.51785,1.51795,60800000.0
2009-07-17 03:08:00,1.51795,1.518,1.5179,1.518,86800000.0
2009-07-17 03:09:00,1.518,1.5182,1.518,1.51805,316800000.0
2009-07-17 03:10:00,1.51805,1.51805,1.51795,1.518,318200000.0
2009-07-17 03:11:00,1.518,1.51805,1.51795,1.518,232400000.0
2009-07-17 03:12:00,1.518,1.51815,1.51795,1.518,153800000.0
2009-07-17 03:13:00,1.518,1.518,1.51795,1.51795,231600000.0
2009-07-17 03:14:00,1.51795,1.518,1.5179,1.51795,267599999.0
2009-07-17 03:15:00,1.51795,1.518,1.5178,1.51785,315400000.0
2009-07-17 03:16:00,1.51785,1.51785,1.5177,1.51775,412800000.0
2009-07-17 03:17:00,1.51775,1.51785,1.51775,1.51785,170400000.0
2009-07-17 03:18:00,1.51785,1.51785,1.5177,1.5177,284200000.0
2009-07-17 03:19:00,1.51775,1.51785,1.5177,1.51785,189000000.0
2009-07-17 03:20:00,1.51785,1.5181,1.51785,1.51805,117400000.0
2009-07-17 03:21:00,1.518,1.5181,1.518,1.51805,218200000.0
2009-07-17 03:22:00,1.51805,1.51805,1.51805,1.51805,72400000.0
2009-07-17 03:23:00,1.51805,1.51815,1.518,1.5181,217400000.0
2009-07-17 03:24:00,1.5181,1.5182,1.5179,1.5179,278000000.0
2009-07-17 03:25:00,1.51795,1.518,1.5179,1.5179,62200000.0
2009-07-17 03:26:00,1.5179,1.5179,1.5178,1.5179,92800000.0
2009-07-17 03:27:00,1.5179,1.518,1.51785,1.51795,240600000.0
2009-07-17 03:28:00,1.51795,1.518,1.5178,1.5178,315600000.0
2009-07-17 03:29:00,1.5178,1.5179,1.51765,1.51785,265800000.0
2009-07-17 03:30:00,1.51785,1.518,1.5178,1.51785,88600000.0
2009-07-17 03:31:00,1.51785,1.51795,1.5178,1.51785,171400000.0
2009-07-17 03:32:00,1.51785,1.5181,1.51775,1.518,526199999.0
2009-07-17 03:33:00,1.51795,1.518,1.51785,1.51795,573599999.0
2009-07-17 03:34:00,1.51795,1.518,1.51775,1.5179,425200000.0
2009-07-17 03:35:00,1.5179,1.5179,1.5178,1.51785,98000000.0
2009-07-17 03:36:00,1.5178,1.51785,1.5178,1.5178,165000000.0
2009-07-17 03:37:00,1.5178,1.5178,1.5177,1.5177,142800000.0
2009-07-17 03:38:00,1.51775,1.5178,1.51755,1.51755,70900000.0
2009-07-17 03:39:00,1.51755,1.51755,1.51755,1.51755,178050000.0
2009-07-17 03:40:00,1.51755,1.51755,1.5172,1.5172,307650000.0
2009-07-17 03:41:00,1.5172,1.5174,1.5172,1.5174,287800000.0
2009-07-17 03:42:00,1.51735,1.51735,1.51725,1.51735,205200000.0
2009-07-17 03:43:00,1.5174,1.5174,1.5174,1.5174,45800000.0
2009-07-17 03:44:00,1.5174,1.5175,1.5174,1.51745,111000000.0
2009-07-17 03:45:00,1.5175,1.51755,1.5174,1.5174,60000000.0
2009-07-17 03:46:00,1.5174,1.51755,1.5174,1.51745,58000000.0
2009-07-17 03:47:00,1.51745,1.51755,1.5174,1.51755,61000000.0
2009-07-17 03:48:00,1.51755,1.51755,1.51745,1.5175,32400000.0
2009-07-17 03:49:00,1.5175,1.51755,1.51745,1.5175,60600000.0
2009-07-17 03:50:00,1.5175,1.51765,1.5175,1.51755,80200000.0
2009-07-17 03:51:00,1.51755,1.51765,1.51755,1.51765,131999997.0
2009-07-17 03:52:00,1.51765,1.5177,1.5176,1.51765,109800000.0
2009-07-17 03:53:00,1.5177,1.5177,1.51755,1.5176,125200000.0
2009-07-17 03:54:00,1.5176,1.51765,1.5175,1.51755,60200000.0
2009-07-17 03:55:00,1.5176,1.51765,1.5176,1.51765,131400000.0
2009-07-17 03:56:00,1.51765,1.5177,1.51755,1.51755,236400001.0
2009-07-17 03:57:00,1.51765,1.51775,1.51755,1.5177,103200000.0
2009-07-17 03:58:00,1.5177,1.5177,1.5176,1.5176,74000000.0
2009-07-17 03:59:00,1.5176,1.51765,1.5176,1.5176,89000000.0
2009-07-17 04:00:00,1.5176,1.51765,1.51755,1.51765,187399998.0
2009-07-17 04:01:00,1.51765,1.5177,1.5176,1.51765,122200000.0
2009-07-17 04:02:00,1.51765,1.51765,1.51755,1.51755,152999999.0
2009-07-17 04:03:00,1.5176,1.5176,1.51755,1.51755,185600000.0
2009-07-17 04:04:00,1.51755,1.51755,1.5175,1.51755,51200000.0
2009-07-17 04:05:00,1.5176,1.5176,1.5174,1.51745,198800000.0
2009-07-17 04:06:00,1.51745,1.5177,1.51745,1.51755,155399999.0
2009-07-17 04:07:00,1.51755,1.5177,1.5175,1.5177,123600000.0
2009-07-17 04:08:00,1.51765,1.5177,1.5176,1.5176,45600000.0
2009-07-17 04:09:00,1.5176,1.5176,1.51755,1.51755,62400000.0
2009-07-17 04:10:00,1.51755,1.51775,1.51755,1.51765,131000000.0
2009-07-17 04:11:00,1.51765,1.5177,1.5176,1.51765,115000000.0
2009-07-17 04:12:00,1.51765,1.51765,1.51765,1.51765,54400000.0
2009-07-17 04:13:00,1.51765,1.51765,1.51765,1.51765,9600000.0
2009-07-17 04:14:00,1.51765,1.51765,1.5176,1.51765,51200000.0
2009-07-17 04:15:00,1.5176,1.5176,1.5176,1.5176,35800000.0
2009-07-17 04:16:00,1.51765,1.51775,1.5176,1.51765,217799998.0
2009-07-17 04:17:00,1.5177,1.5177,1.5176,1.51765,72200001.0
2009-07-17 04:18:00,1.51765,1.51765,1.5176,1.51765,55800001.0
2009-07-17 04:19:00,1.51765,1.5178,1.51765,1.5177,300600004.0
2009-07-17 04:20:00,1.51765,1.5177,1.51755,1.51765,155200000.0
2009-07-17 04:21:00,1.51765,1.5177,1.51765,1.51765,94400000.0
2009-07-17 04:22:00,1.51765,1.5177,1.5176,1.5177,186999999.0
2009-07-17 04:23:00,1.5177,1.5177,1.5176,1.51765,39600000.0
2009-07-17 04:24:00,1.51765,1.5177,1.51765,1.51765,130200000.0
2009-07-17 04:25:00,1.51765,1.5177,1.51765,1.5177,60600000.0
2009-07-17 04:26:00,1.5177,1.5177,1.5176,1.5177,329399997.0
2009-07-17 04:27:00,1.5177,1.5178,1.5177,1.51775,235800000.0
2009-07-17 04:28:00,1.5178,1.5178,1.5178,1.5178,5000000.0
2009-07-17 04:29:00,1.5178,1.51785,1.5177,1.5177,175999997.0
2009-07-17 04:30:00,1.51775,1.51775,1.5177,1.5177,102800000.0
2009-07-17 04:31:00,1.51775,1.51775,1.5176,1.5177,47600000.0
2009-07-17 04:32:00,1.51765,1.5178,1.5176,1.51775,449399998.0
2009-07-17 04:33:00,1.5178,1.5179,1.5178,1.51785,204400000.0
2009-07-17 04:34:00,1.51785,1.51785,1.51765,1.51765,131400000.0
2009-07-17 04:35:00,1.51765,1.518,1.5176,1.5178,572199990.0
2009-07-17 04:36:00,1.5179,1.518,1.51775,1.51785,458199995.0
2009-07-17 04:37:00,1.5178,1.51795,1.51765,1.5178,235600001.0
2009-07-17 04:38:00,1.51775,1.518,1.51775,1.5179,957999996.0
2009-07-17 04:39:00,1.5179,1.51795,1.5177,1.5177,235200001.0
2009-07-17 04:40:00,1.51775,1.51795,1.51765,1.5178,809199998.0
2009-07-17 04:41:00,1.5178,1.5178,1.5177,1.51775,378199999.0
2009-07-17 04:42:00,1.51775,1.51775,1.51775,1.51775,120200003.0
2009-07-17 04:43:00,1.5178,1.5178,1.5177,1.5178,272200003.0
2009-07-17 04:44:00,1.5178,1.5178,1.5177,1.5177,299000006.0
2009-07-17 04:45:00,1.51775,1.51775,1.5176,1.5176,385399996.0
2009-07-17 04:46:00,1.51765,1.51785,1.5176,1.51765,660799997.0
2009-07-17 04:47:00,1.5177,1.51775,1.5177,1.5177,114799998.0
2009-07-17 04:48:00,1.5177,1.51775,1.51765,1.5177,328999998.0
2009-07-17 04:49:00,1.5177,1.5178,1.5177,1.51775,418800002.0
2009-07-17 04:50:00,1.51775,1.518,1.5177,1.5179,309000002.0
2009-07-17 04:51:00,1.51785,1.518,1.5178,1.5179,221599999.0
2009-07-17 04:52:00,1.5179,1.5179,1.51785,1.5179,34400000.0
2009-07-17 04:53:00,1.51785,1.51795,1.51785,1.51785,108400000.0
2009-07-17 04:54:00,1.5178,1.51795,1.5177,1.51795,232400002.0
2009-07-17 04:55:00,1.51795,1.5184,1.51795,1.5184,502000004.0
2009-07-17 04:56:00,1.51825,1.51835,1.51815,1.51825,400199996.0
2009-07-17 04:57:00,1.51825,1.5183,1.51815,1.5182,216599998.0
2009-07-17 04:58:00,1.51815,1.51825,1.51815,1.5182,346600003.0
2009-07-17 04:59:00,1.5182,1.5183,1.51815,1.51825,1331000006.0
2009-07-17 05:00:00,1.5183,1.5183,1.51815,1.51815,239200003.0
2009-07-17 05:01:00,1.5182,1.5183,1.51815,1.5183,403800002.0
2009-07-17 05:02:00,1.51825,1.5183,1.51805,1.51815,794999990.0
2009-07-17 05:03:00,1.5182,1.51825,1.51805,1.51805,602200003.0
2009-07-17 05:04:00,1.51805,1.5181,1.51805,1.5181,366400005.0
2009-07-17 05:05:00,1.5181,1.5182,1.5181,1.51815,148799998.0
2009-07-17 05:06:00,1.51815,1.5182,1.518,1.518,188200001.0
2009-07-17 05:07:00,1.518,1.51805,1.518,1.51805,2000000.0
2009-07-17 05:08:00,1.518,1.51805,1.51795,1.518,85800000.0
2009-07-17 05:09:00,1.51795,1.51805,1.51795,1.518,478600002.0
2009-07-17 05:10:00,1.51805,1.5181,1.51795,1.518,377799998.0
2009-07-17 05:11:00,1.51805,1.51805,1.51805,1.51805,31000000.0
2009-07-17 05:12:00,1.5179,1.518,1.5179,1.518,130600000.0
2009-07-17 05:13:00,1.5181,1.5181,1.5179,1.5181,709200006.0
2009-07-17 05:14:00,1.5181,1.51835,1.518,1.5182,713600008.0
2009-07-17 05:15:00,1.5182,1.5182,1.5181,1.5181,7000000.0
2009-07-17 05:16:00,1.5181,1.51815,1.5178,1.5178,57200000.0
2009-07-17 05:17:00,1.518,1.51805,1.51795,1.51795,156600000.0
2009-07-17 05:18:00,1.51795,1.518,1.51795,1.51795,206400000.0
2009-07-17 05:19:00,1.51795,1.51795,1.5178,1.5178,199200001.0
2009-07-17 05:20:00,1.5178,1.5179,1.5178,1.5179,191800000.0
2009-07-17 05:21:00,1.5178,1.51785,1.5178,1.5178,150000001.0
2009-07-17 05:22:00,1.5178,1.51785,1.5178,1.51785,69200000.0
2009-07-17 05:23:00,1.51785,1.5179,1.51785,1.5179,59399999.0
2009-07-17 05:24:00,1.51785,1.518,1.51785,1.5179,362799999.0
2009-07-17 05:25:00,1.5179,1.5179,1.5179,1.5179,32000000.0
2009-07-17 05:26:00,1.5179,1.5179,1.51785,1.5179,65200000.0
2009-07-17 05:27:00,1.5179,1.51795,1.51775,1.5178,179400000.0
2009-07-17 05:28:00,1.5178,1.5179,1.51765,1.5177,288200002.0
2009-07-17 05:29:00,1.5177,1.5177,1.51765,1.51765,85400000.0
2009-07-17 05:30:00,1.51765,1.5177,1.51755,1.51765,389800002.0
2009-07-17 05:31:00,1.51765,1.5177,1.5176,1.51765,525200002.0
2009-07-17 05:32:00,1.51765,1.51765,1.51765,1.51765,92800001.0
2009-07-17 05:33:00,1.51765,1.51775,1.5176,1.5177,859799997.0
2009-07-17 05:34:00,1.5177,1.5177,1.5176,1.5176,349199999.0
2009-07-17 05:35:00,1.5176,1.5177,1.5176,1.5177,289599999.0
2009-07-17 05:36:00,1.5177,1.5177,1.5176,1.5176,302600003.0
2009-07-17 05:37:00,1.51765,1.5177,1.5176,1.51765,143400000.0
2009-07-17 05:38:00,1.51765,1.5177,1.5176,1.51765,93599998.0
2009-07-17 05:39:00,1.5177,1.51775,1.5176,1.5176,329000003.0
2009-07-17 05:40:00,1.5176,1.51765,1.5176,1.5176,21000000.0
2009-07-17 05:41:00,1.5176,1.5177,1.5176,1.5176,68600000.0
2009-07-17 05:42:00,1.5176,1.51765,1.5176,1.5176,119600000.0
2009-07-17 05:43:00,1.51765,1.5177,1.5176,1.51765,163600002.0
2009-07-17 05:44:00,1.51765,1.51765,1.5176,1.5176,126199999.0
2009-07-17 05:45:00,1.5176,1.5177,1.5176,1.5177,188999999.0
2009-07-17 05:46:00,1.5177,1.5177,1.51755,1.51765,97000000.0
2009-07-17 05:47:00,1.51765,1.51765,1.5176,1.5176,103200000.0
2009-07-17 05:48:00,1.5176,1.51765,1.5176,1.51765,91200000.0
2009-07-17 05:49:00,1.5176,1.51765,1.5176,1.51765,56200000.0
2009-07-17 05:50:00,1.51765,1.51765,1.5176,1.5176,209400000.0
2009-07-17 05:51:00,1.5176,1.5181,1.5176,1.5181,310000000.0
2009-07-17 05:52:00,1.51805,1.5181,1.5179,1.51795,220999999.0
2009-07-17 05:53:00,1.51795,1.51795,1.51785,1.51795,136799999.0
2009-07-17 05:54:00,1.51795,1.518,1.5178,1.51795,214599999.0
2009-07-17 05:55:00,1.518,1.518,1.51785,1.51785,91600000.0
2009-07-17 05:56:00,1.51785,1.518,1.51785,1.51795,222800000.0
2009-07-17 05:57:00,1.51795,1.518,1.51785,1.5179,302399998.0
2009-07-17 05:58:00,1.51795,1.518,1.5179,1.51795,453199997.0
2009-07-17 05:59:00,1.5179,1.51795,1.5179,1.51795,120999997.0
2009-07-17 06:00:00,1.51795,1.518,1.51785,1.51795,177799999.0
2009-07-17 06:01:00,1.5179,1.518,1.5179,1.51795,120600004.0
2009-07-17 06:02:00,1.5179,1.518,1.5179,1.5179,57600000.0
2009-07-17 06:03:00,1.51795,1.51795,1.51795,1.51795,2400000.0
2009-07-17 06:04:00,1.5179,1.51815,1.5179,1.518,74000000.0
2009-07-17 06:05:00,1.518,1.5182,1.51795,1.51805,139400000.0
2009-07-17 06:06:00,1.51795,1.5182,1.51795,1.51815,278799998.0
2009-07-17 06:07:00,1.5182,1.5182,1.518,1.5182,207000000.0
2009-07-17 06:08:00,1.51815,1.5184,1.5181,1.5184,226800000.0
2009-07-17 06:09:00,1.5183,1.51845,1.5182,1.5182,387999998.0
2009-07-17 06:10:00,1.5182,1.5182,1.51805,1.51805,432199999.0
2009-07-17 06:11:00,1.51805,1.51815,1.51805,1.51805,482599998.0
2009-07-17 06:12:00,1.518,1.51815,1.518,1.5181,839200001.0
2009-07-17 06:13:00,1.5181,1.51815,1.518,1.5181,272000002.0
2009-07-17 06:14:00,1.5181,1.51815,1.51785,1.5179,319000000.0
2009-07-17 06:15:00,1.51795,1.51805,1.51795,1.518,109400000.0
2009-07-17 06:16:00,1.518,1.51805,1.5179,1.51795,216800001.0
2009-07-17 06:17:00,1.51795,1.51795,1.51795,1.51795,16000000.0
2009-07-17 06:18:00,1.51795,1.51805,1.51795,1.51795,263199999.0
2009-07-17 06:19:00,1.518,1.51805,1.51795,1.518,191399999.0
2009-07-17 06:20:00,1.5181,1.51825,1.51805,1.51815,269200001.0
2009-07-17 06:21:00,1.51815,1.51825,1.5181,1.5181,308200000.0
2009-07-17 06:22:00,1.51815,1.51825,1.5181,1.5181,283400000.0
2009-07-17 06:23:00,1.5181,1.5182,1.5181,1.51815,97600000.0
2009-07-17 06:24:00,1.51815,1.5182,1.5181,1.5181,248200000.0
2009-07-17 06:25:00,1.5181,1.5182,1.5181,1.51815,376200000.0
2009-07-17 06:26:00,1.5181,1.51815,1.51795,1.518,300000000.0
2009-07-17 06:27:00,1.51805,1.51815,1.518,1.518,232400000.0
2009-07-17 06:28:00,1.5181,1.5181,1.518,1.51805,96000000.0
2009-07-17 06:29:00,1.5181,1.5181,1.518,1.51805,208000000.0
2009-07-17 06:30:00,1.518,1.51805,1.518,1.51805,112000000.0
2009-07-17 06:31:00,1.51805,1.51815,1.518,1.51805,112400000.0
2009-07-17 06:32:00,1.51805,1.5181,1.518,1.51805,96200001.0
2009-07-17 06:33:00,1.5181,1.5181,1.518,1.518,112000000.0
2009-07-17 06:34:00,1.518,1.5181,1.5178,1.51805,152400000.0
2009-07-17 06:35:00,1.51805,1.5181,1.518,1.518,192000000.0
2009-07-17 06:36:00,1.518,1.5181,1.51795,1.5181,353800000.0
2009-07-17 06:37:00,1.5181,1.51815,1.51805,1.5181,104200000.0
2009-07-17 06:38:00,1.51805,1.5181,1.51795,1.5181,192000000.0
2009-07-17 06:39:00,1.51815,1.51825,1.51805,1.51805,104000000.0
2009-07-17 06:40:00,1.51805,1.5182,1.518,1.5181,310599999.0
2009-07-17 06:41:00,1.518,1.5181,1.518,1.5181,125200000.0
2009-07-17 06:42:00,1.5181,1.5182,1.5181,1.5181,136000000.0
2009-07-17 06:43:00,1.5181,1.51815,1.51805,1.51805,232200000.0
2009-07-17 06:44:00,1.5181,1.5182,1.51805,1.51805,504800000.0
2009-07-17 06:45:00,1.51805,1.5185,1.51805,1.5185,267600000.0
2009-07-17 06:46:00,1.51845,1.51865,1.5184,1.5186,997400000.0
2009-07-17 06:47:00,1.5186,1.51865,1.51845,1.51845,962200001.0
2009-07-17 06:48:00,1.5184,1.51845,1.51825,1.5183,471000000.0
2009-07-17 06:49:00,1.51835,1.5184,1.5183,1.5184,380599999.0
2009-07-17 06:50:00,1.51835,1.51845,1.51825,1.5184,251399999.0
2009-07-17 06:51:00,1.5184,1.51845,1.5183,1.5184,97000000.0
2009-07-17 06:52:00,1.5184,1.5184,1.5183,1.51835,248000000.0
2009-07-17 06:53:00,1.51835,1.5184,1.5182,1.51825,146200001.0
2009-07-17 06:54:00,1.51835,1.51835,1.51835,1.51835,96000000.0
2009-07-17 06:55:00,1.5184,1.5184,1.51825,1.5183,168400000.0
2009-07-17 06:56:00,1.5184,1.5185,1.51835,1.51845,277400001.0
2009-07-17 06:57:00,1.51845,1.51855,1.5184,1.5184,208000000.0
2009-07-17 06:58:00,1.5184,1.5186,1.5184,1.5186,128000000.0
2009-07-17 06:59:00,1.5186,1.5186,1.51845,1.51855,354000000.0
2009-07-17 07:00:00,1.51845,1.51855,1.51845,1.51845,180800000.0
2009-07-17 07:01:00,1.5185,1.5187,1.5184,1.5185,395200000.0
2009-07-17 07:02:00,1.5185,1.51855,1.5185,1.51855,144200000.0
2009-07-17 07:03:00,1.51855,1.51855,1.51845,1.51845,219199999.0
2009-07-17 07:04:00,1.51845,1.51855,1.5184,1.51855,112600001.0
2009-07-17 07:05:00,1.51855,1.5186,1.5185,1.5186,236800000.0
2009-07-17 07:06:00,1.5186,1.5186,1.51855,1.5186,224000000.0
2009-07-17 07:07:00,1.5186,1.51865,1.51855,1.51855,128000000.0
2009-07-17 07:08:00,1.51855,1.5187,1.51855,1.51855,341200000.0
2009-07-17 07:09:00,1.5186,1.5186,1.5185,1.5185,104000000.0
2009-07-17 07:10:00,1.5185,1.51865,1.5184,1.51855,379199999.0
2009-07-17 07:11:00,1.51855,1.5187,1.51855,1.51855,184000000.0
2009-07-17 07:12:00,1.51855,1.51865,1.5185,1.51855,264000000.0
2009-07-17 07:13:00,1.51865,1.51865,1.51855,1.51855,80000000.0
2009-07-17 07:14:00,1.51855,1.51865,1.51855,1.5186,256000000.0
2009-07-17 07:15:00,1.5186,1.5186,1.51845,1.51855,720000000.0
2009-07-17 07:16:00,1.51855,1.5186,1.51855,1.51855,128000000.0
2009-07-17 07:17:00,1.5185,1.5187,1.5185,1.51855,282000000.0
2009-07-17 07:18:00,1.5185,1.5186,1.51845,1.51855,248000000.0
2009-07-17 07:19:00,1.51855,1.51855,1.5185,1.51855,128000000.0
2009-07-17 07:20:00,1.51855,1.5187,1.5185,1.5186,424000000.0
2009-07-17 07:21:00,1.5186,1.51865,1.51855,1.5186,736199999.0
2009-07-17 07:22:00,1.5185,1.5186,1.51845,1.5185,392200000.0
2009-07-17 07:23:00,1.51855,1.5186,1.5185,1.5186,1134400000.0
2009-07-17 07:24:00,1.5186,1.51865,1.51855,1.51855,1951999997.0
2009-07-17 07:25:00,1.5186,1.5187,1.51855,1.51865,1926400000.0
2009-07-17 07:26:00,1.51865,1.5187,1.5185,1.5186,619800000.0
2009-07-17 07:27:00,1.5185,1.5186,1.5185,1.51855,240400000.0
2009-07-17 07:28:00,1.51845,1.5185,1.51845,1.51845,251200000.0
2009-07-17 07:29:00,1.51845,1.5185,1.5184,1.5184,565599996.0
2009-07-17 07:30:00,1.5184,1.51855,1.5184,1.5185,166600000.0
2009-07-17 07:31:00,1.51845,1.51845,1.5184,1.51845,107400000.0
2009-07-17 07:32:00,1.5185,1.5185,1.5184,1.5184,265600000.0
2009-07-17 07:33:00,1.5184,1.51845,1.5184,1.5184,76800000.0
2009-07-17 07:34:00,1.51855,1.51855,1.51845,1.51845,176000000.0
2009-07-17 07:35:00,1.51845,1.51845,1.5184,1.5184,20800000.0
2009-07-17 07:36:00,1.5184,1.5184,1.5184,1.5184,57600000.0
2009-07-17 07:37:00,1.51855,1.51855,1.5184,1.5184,161599999.0
2009-07-17 07:38:00,1.5184,1.51845,1.5184,1.5184,51200000.0
2009-07-17 07:39:00,1.51845,1.51845,1.5184,1.5184,187200000.0
2009-07-17 07:40:00,1.51845,1.51845,1.5184,1.51845,120000000.0
2009-07-17 07:41:00,1.5185,1.51855,1.5183,1.5183,291199998.0
2009-07-17 07:42:00,1.51825,1.51845,1.51825,1.5183,238600000.0
2009-07-17 07:43:00,1.5183,1.51845,1.5183,1.5183,97600000.0
2009-07-17 07:44:00,1.51835,1.5184,1.51825,1.5184,144000000.0
2009-07-17 07:45:00,1.5184,1.5184,1.5184,1.5184,16000000.0
2009-07-17 07:46:00,1.5184,1.5186,1.5181,1.51835,432200000.0
2009-07-17 07:47:00,1.5184,1.51845,1.5182,1.5183,266400001.0
2009-07-17 07:48:00,1.51835,1.51865,1.5183,1.51835,392999999.0
2009-07-17 07:49:00,1.51835,1.5185,1.5183,1.5184,353200000.0
2009-07-17 07:50:00,1.51845,1.5185,1.5184,1.5184,133000000.0
2009-07-17 07:51:00,1.5184,1.5185,1.5184,1.5185,193799999.0
2009-07-17 07:52:00,1.5184,1.51845,1.51815,1.51825,354800001.0
2009-07-17 07:53:00,1.51825,1.5183,1.51795,1.51825,174800000.0
2009-07-17 07:54:00,1.51825,1.51835,1.5182,1.5183,501000001.0
2009-07-17 07:55:00,1.5183,1.5183,1.5182,1.5182,96000000.0
2009-07-17 07:56:00,1.5182,1.51835,1.5182,1.5182,138800000.0
2009-07-17 07:57:00,1.5182,1.51835,1.51805,1.51815,691399997.0
2009-07-17 07:58:00,1.5181,1.5183,1.518,1.518,455000000.0
2009-07-17 07:59:00,1.518,1.5182,1.5176,1.518,397600000.0
2009-07-17 08:00:00,1.518,1.51805,1.518,1.518,124800000.0
2009-07-17 08:01:00,1.518,1.5181,1.51775,1.51785,138200000.0
2009-07-17 08:02:00,1.5178,1.5179,1.5175,1.51765,332000000.0
2009-07-17 08:03:00,1.5176,1.51795,1.5174,1.51785,327999999.0
2009-07-17 08:04:00,1.5178,1.5181,1.5178,1.518,275599999.0
2009-07-17 08:05:00,1.51795,1.5181,1.5179,1.5179,387999999.0
2009-07-17 08:06:00,1.51805,1.51805,1.5179,1.51795,149400000.0
2009-07-17 08:07:00,1.51795,1.5181,1.5179,1.5179,444600000.0
2009-07-17 08:08:00,1.5179,1.51805,1.5179,1.51805,150400000.0
2009-07-17 08:09:00,1.51805,1.51805,1.518,1.518,172800000.0
2009-07-17 08:10:00,1.51805,1.51805,1.51795,1.51805,126400000.0
2009-07-17 08:11:00,1.51805,1.51825,1.51805,1.51815,216000000.0
2009-07-17 08:12:00,1.5181,1.51825,1.5181,1.51815,446400000.0
2009-07-17 08:13:00,1.5181,1.51835,1.5181,1.5182,583600000.0
2009-07-17 08:14:00,1.5182,1.5183,1.518,1.518,359000000.0
2009-07-17 08:15:00,1.518,1.51835,1.518,1.51835,302400000.0
2009-07-17 08:16:00,1.5183,1.51835,1.518,1.51825,229600000.0
2009-07-17 08:17:00,1.51825,1.51825,1.5181,1.5182,326400000.0
2009-07-17 08:18:00,1.5182,1.5182,1.5181,1.5181,94400000.0
2009-07-17 08:19:00,1.5181,1.5181,1.518,1.51805,84800000.0
2009-07-17 08:20:00,1.51805,1.51805,1.5178,1.5178,212800000.0
2009-07-17 08:21:00,1.5178,1.5179,1.5178,1.51785,212800000.0
2009-07-17 08:22:00,1.51785,1.5179,1.5175,1.5175,188800000.0
2009-07-17 08:23:00,1.5175,1.51775,1.5175,1.51755,326200000.0
2009-07-17 08:24:00,1.518,1.5181,1.5178,1.51785,364200000.0
2009-07-17 08:25:00,1.51785,1.51805,1.5178,1.51805,378800000.0
2009-07-17 08:26:00,1.51805,1.51845,1.518,1.5184,183999999.0
2009-07-17 08:27:00,1.51835,1.5184,1.5181,1.51815,577599998.0
2009-07-17 08:28:00,1.51815,1.5182,1.5181,1.5182,166400000.0
2009-07-17 08:29:00,1.5182,1.5183,1.5181,1.51825,271999999.0
2009-07-17 08:30:00,1.51825,1.5183,1.5182,1.5182,439400000.0
2009-07-17 08:31:00,1.5182,1.5182,1.51815,1.51815,400000000.0
2009-07-17 08:32:00,1.51815,1.5182,1.5177,1.51775,666200000.0
2009-07-17 08:33:00,1.51775,1.51825,1.51755,1.5176,874399999.0
2009-07-17 08:34:00,1.5176,1.5177,1.5173,1.5175,963600000.0
2009-07-17 08:35:00,1.51745,1.51795,1.51745,1.5177,695000000.0
2009-07-17 08:36:00,1.5177,1.51775,1.51735,1.5175,510000000.0
2009-07-17 08:37:00,1.51755,1.5176,1.5175,1.5175,579200000.0
2009-07-17 08:38:00,1.5175,1.51785,1.5175,1.51775,608399996.0
2009-07-17 08:39:00,1.51775,1.5186,1.51775,1.5181,1043999991.0
2009-07-17 08:40:00,1.5181,1.51815,1.5179,1.518,912399995.0
2009-07-17 08:41:00,1.51805,1.51815,1.518,1.518,677600000.0
2009-07-17 08:42:00,1.51805,1.5181,1.518,1.5181,414400000.0
2009-07-17 08:43:00,1.51805,1.51815,1.5179,1.5181,381000000.0
2009-07-17 08:44:00,1.51805,1.5182,1.51805,1.5181,380800000.0
2009-07-17 08:45:00,1.5181,1.5182,1.518,1.51815,417599999.0
2009-07-17 08:46:00,1.51815,1.51845,1.518,1.518,689800000.0
2009-07-17 08:47:00,1.5182,1.5184,1.5181,1.5181,442400000.0
2009-07-17 08:48:00,1.51815,1.5183,1.51815,1.51825,563600000.0
2009-07-17 08:49:00,1.51825,1.5184,1.51815,1.5184,573600000.0
2009-07-17 08:50:00,1.51835,1.5187,1.5183,1.51845,791799998.0
2009-07-17 08:51:00,1.5185,1.5188,1.51845,1.51875,719799999.0
2009-07-17 08:52:00,1.51875,1.5189,1.51865,1.5189,999400001.0
2009-07-17 08:53:00,1.5189,1.5189,1.51875,1.5188,1236000000.0
2009-07-17 08:54:00,1.5188,1.51905,1.5188,1.51895,1595800003.0
2009-07-17 08:55:00,1.5189,1.519,1.51885,1.51885,860800000.0
2009-07-17 08:56:00,1.51885,1.51915,1.51885,1.5191,301000000.0
2009-07-17 08:57:00,1.51905,1.5191,1.5188,1.51885,1111600012.0
2009-07-17 08:58:00,1.5189,1.5191,1.5189,1.519,753400007.0
2009-07-17 08:59:00,1.51905,1.51925,1.51905,1.51915,1354600007.0
2009-07-17 09:00:00,1.51925,1.5193,1.519,1.519,1276200011.0
2009-07-17 09:01:00,1.519,1.51925,1.5189,1.51905,1048400025.0
2009-07-17 09:02:00,1.5191,1.5191,1.519,1.519,825600022.0
2009-07-17 09:03:00,1.5191,1.5193,1.51895,1.5192,831200003.0
2009-07-17 09:04:00,1.51915,1.5193,1.5191,1.5192,514800000.0
2009-07-17 09:05:00,1.5192,1.5192,1.51905,1.5192,524000000.0
2009-07-17 09:06:00,1.5192,1.5192,1.51915,1.51915,96800000.0
2009-07-17 09:07:00,1.5192,1.5192,1.51915,1.51915,88000000.0
2009-07-17 09:08:00,1.51915,1.51925,1.519,1.519,1036600011.0
2009-07-17 09:09:00,1.51905,1.5192,1.51895,1.519,896800017.0
2009-07-17 09:10:00,1.519,1.51905,1.51885,1.51895,857000009.0
2009-07-17 09:11:00,1.51895,1.5191,1.51885,1.5191,1160200017.0
2009-07-17 09:12:00,1.51905,1.5193,1.51905,1.5191,984200014.0
2009-07-17 09:13:00,1.5192,1.51925,1.5191,1.5191,953200015.0
2009-07-17 09:14:00,1.5191,1.5192,1.5191,1.5192,632200014.0
2009-07-17 09:15:00,1.5192,1.5193,1.51915,1.5192,932000003.0
2009-07-17 09:16:00,1.51915,1.5192,1.519,1.5192,401000001.0
2009-07-17 09:17:00,1.51915,1.51925,1.5191,1.51915,739600009.0
2009-07-17 09:18:00,1.51915,1.51925,1.51915,1.5192,540800002.0
2009-07-17 09:19:00,1.5192,1.5193,1.51915,1.51925,543200002.0
2009-07-17 09:20:00,1.5193,1.5194,1.519,1.51905,536200003.0
2009-07-17 09:21:00,1.51905,1.5191,1.519,1.5191,709000002.0
2009-07-17 09:22:00,1.519,1.5192,1.51895,1.519,1083200014.0
2009-07-17 09:23:00,1.519,1.5191,1.51895,1.519,429400006.0
2009-07-17 09:24:00,1.51895,1.5191,1.5188,1.5188,811600007.0
2009-07-17 09:25:00,1.5188,1.519,1.5188,1.5189,559200007.0
2009-07-17 09:26:00,1.5189,1.5189,1.5188,1.51885,936200014.0
2009-07-17 09:27:00,1.5189,1.51915,1.51885,1.5191,980600006.0
2009-07-17 09:28:00,1.5191,1.5192,1.51895,1.519,1046800028.0
2009-07-17 09:29:00,1.51905,1.51905,1.5189,1.519,869400002.0
2009-07-17 09:30:00,1.519,1.519,1.51885,1.519,733600005.0
2009-07-17 09:31:00,1.519,1.519,1.5189,1.519,238000003.0
2009-07-17 09:32:00,1.519,1.519,1.5187,1.5188,490000003.0
2009-07-17 09:33:00,1.5188,1.5191,1.5188,1.51885,1231000013.0
2009-07-17 09:34:00,1.5189,1.51895,1.51875,1.51875,581000014.0
2009-07-17 09:35:00,1.5188,1.519,1.5188,1.51895,525800005.0
2009-07-17 09:36:00,1.519,1.51905,1.51895,1.519,500600001.0
2009-07-17 09:37:00,1.51895,1.51905,1.51895,1.519,260600000.0
2009-07-17 09:38:00,1.519,1.51905,1.51895,1.51895,256400000.0
2009-07-17 09:39:00,1.51895,1.519,1.51875,1.5188,505000003.0
2009-07-17 09:40:00,1.5188,1.5189,1.51835,1.5185,1222600012.0
2009-07-17 09:41:00,1.5185,1.51855,1.5184,1.5185,693000011.0
2009-07-17 09:42:00,1.5185,1.51855,1.5184,1.5185,1180200030.0
2009-07-17 09:43:00,1.5185,1.5185,1.5182,1.5184,705600012.0
2009-07-17 09:44:00,1.5185,1.51865,1.51815,1.5183,913370005.0
2009-07-17 09:45:00,1.5183,1.5186,1.5182,1.5186,348400000.0
2009-07-17 09:46:00,1.5186,1.5186,1.51855,1.51855,830400024.0
2009-07-17 09:47:00,1.51855,1.5186,1.51855,1.5186,100799999.0
2009-07-17 09:48:00,1.5186,1.51865,1.5186,1.51865,429600017.0
2009-07-17 09:49:00,1.51865,1.51885,1.51865,1.5188,82400000.0
2009-07-17 09:50:00,1.5188,1.5188,1.5186,1.51865,285600002.0
2009-07-17 09:51:00,1.51865,1.51875,1.5186,1.51875,600400010.0
2009-07-17 09:52:00,1.51875,1.51875,1.5186,1.5187,186600000.0
2009-07-17 09:53:00,1.5187,1.5189,1.51865,1.51885,286600000.0
2009-07-17 09:54:00,1.51885,1.5189,1.5188,1.5189,212000000.0
2009-07-17 09:55:00,1.51885,1.51885,1.51875,1.51875,273600000.0
2009-07-17 09:56:00,1.51875,1.51885,1.5187,1.5187,293400007.0
2009-07-17 09:57:00,1.5187,1.51875,1.5184,1.5186,1067200018.0
2009-07-17 09:58:00,1.5186,1.5186,1.5185,1.5185,583000007.0
2009-07-17 09:59:00,1.51855,1.5186,1.5185,1.51855,417400007.0
2009-07-17 10:00:00,1.5185,1.51855,1.51815,1.5182,595650001.0
2009-07-17 10:01:00,1.51825,1.5185,1.51815,1.5183,1217119996.0
2009-07-17 10:02:00,1.5183,1.51855,1.5183,1.51835,615599993.0
2009-07-17 10:03:00,1.51835,1.5186,1.51835,1.51845,700200000.0
2009-07-17 10:04:00,1.51845,1.5185,1.5184,1.5184,421199990.0
2009-07-17 10:05:00,1.5184,1.51845,1.51835,1.5184,558199997.0
2009-07-17 10:06:00,1.5184,1.51845,1.51835,1.5184,625800006.0
2009-07-17 10:07:00,1.5184,1.5184,1.5183,1.5183,455999992.0
2009-07-17 10:08:00,1.51835,1.5184,1.51835,1.51835,330199995.0
2009-07-17 10:09:00,1.51835,1.5184,1.5183,1.5184,537799992.0
2009-07-17 10:10:00,1.51835,1.5184,1.5183,1.51835,602399989.0
2009-07-17 10:11:00,1.51835,1.51845,1.5183,1.51835,385999987.0
2009-07-17 10:12:00,1.51835,1.51845,1.5183,1.51845,413399996.0
2009-07-17 10:13:00,1.5184,1.51845,1.5184,1.5184,455000011.0
2009-07-17 10:14:00,1.5184,1.51845,1.5184,1.5184,358999992.0
2009-07-17 10:15:00,1.5184,1.5186,1.5184,1.51845,669600002.0
2009-07-17 10:16:00,1.5185,1.5185,1.5184,1.51845,523199998.0
2009-07-17 10:17:00,1.51845,1.51855,1.5184,1.5184,602600006.0
2009-07-17 10:18:00,1.5184,1.5185,1.5184,1.51845,623800005.0
2009-07-17 10:19:00,1.51845,1.5186,1.5184,1.5185,975800006.0
2009-07-17 10:20:00,1.5185,1.5187,1.51845,1.5186,600399997.0
2009-07-17 10:21:00,1.51855,1.51865,1.51845,1.5185,749199999.0
2009-07-17 10:22:00,1.5185,1.5188,1.5185,1.51875,598800008.0
2009-07-17 10:23:00,1.5187,1.51895,1.51865,1.51895,722599998.0
2009-07-17 10:24:00,1.5189,1.51915,1.5189,1.51915,177600000.0
2009-07-17 10:25:00,1.51915,1.5193,1.5191,1.5192,244400000.0
2009-07-17 10:26:00,1.5192,1.5193,1.51905,1.51915,387600000.0
2009-07-17 10:27:00,1.51915,1.5193,1.51915,1.51925,339200000.0
2009-07-17 10:28:00,1.51925,1.51925,1.51905,1.51905,248000000.0
2009-07-17 10:29:00,1.519,1.51905,1.51895,1.519,467000003.0
2009-07-17 10:30:00,1.519,1.51905,1.519,1.51905,347199996.0
2009-07-17 10:31:00,1.51905,1.51905,1.519,1.519,377599998.0
2009-07-17 10:32:00,1.519,1.5191,1.519,1.519,495400000.0
2009-07-17 10:33:00,1.519,1.51905,1.519,1.51905,164000000.0
2009-07-17 10:34:00,1.519,1.51905,1.519,1.519,919200003.0
2009-07-17 10:35:00,1.5191,1.5192,1.519,1.51915,937799998.0
2009-07-17 10:36:00,1.51915,1.51915,1.51905,1.51905,559000003.0
2009-07-17 10:37:00,1.51905,1.5192,1.51905,1.5191,335200000.0
2009-07-17 10:38:00,1.5191,1.51915,1.51905,1.51905,86400000.0
2009-07-17 10:39:00,1.51905,1.5191,1.519,1.51905,346399999.0
2009-07-17 10:40:00,1.51905,1.51915,1.51895,1.51905,763400000.0
2009-07-17 10:41:00,1.51905,1.51915,1.519,1.5191,353200000.0
2009-07-17 10:42:00,1.5191,1.5192,1.519,1.519,1134599985.0
2009-07-17 10:43:00,1.519,1.5191,1.51895,1.51905,367199991.0
2009-07-17 10:44:00,1.519,1.51915,1.519,1.519,693200007.0
2009-07-17 10:45:00,1.51905,1.5192,1.51895,1.5192,968400019.0
2009-07-17 10:46:00,1.51915,1.51925,1.5191,1.51925,658599997.0
2009-07-17 10:47:00,1.5193,1.51935,1.5193,1.5193,409800005.0
2009-07-17 10:48:00,1.51935,1.5194,1.51925,1.51935,183599999.0
2009-07-17 10:49:00,1.5193,1.51935,1.51925,1.5193,421399993.0
2009-07-17 10:50:00,1.51935,1.51935,1.51925,1.51925,645200002.0
2009-07-17 10:51:00,1.51935,1.51935,1.51925,1.5193,571200001.0
2009-07-17 10:52:00,1.5193,1.5194,1.51925,1.5193,660000003.0
2009-07-17 10:53:00,1.5194,1.5194,1.51925,1.51925,407800001.0
2009-07-17 10:54:00,1.5193,1.51935,1.51925,1.5193,641400003.0
2009-07-17 10:55:00,1.5193,1.51935,1.5193,1.5193,250599999.0
2009-07-17 10:56:00,1.5194,1.5194,1.51935,1.51935,974800018.0
2009-07-17 10:57:00,1.5194,1.5195,1.51935,1.51935,223800002.0
2009-07-17 10:58:00,1.51945,1.51945,1.51905,1.5191,638599998.0
2009-07-17 10:59:00,1.5191,1.5192,1.519,1.5192,1008200004.0
2009-07-17 11:00:00,1.5192,1.51925,1.5192,1.51925,426600007.0
2009-07-17 11:01:00,1.5193,1.5195,1.5193,1.5194,1404999990.0
2009-07-17 11:02:00,1.51945,1.5196,1.5194,1.5195,572399999.0
2009-07-17 11:03:00,1.5195,1.5195,1.51925,1.51935,381600006.0
2009-07-17 11:04:00,1.51935,1.5194,1.5193,1.5193,387200004.0
2009-07-17 11:05:00,1.5193,1.51955,1.5193,1.51955,398799999.0
2009-07-17 11:06:00,1.51955,1.51955,1.5195,1.51955,134400001.0
2009-07-17 11:07:00,1.5196,1.51965,1.51955,1.51965,86400000.0
2009-07-17 11:08:00,1.5196,1.5196,1.51945,1.51955,278400000.0
2009-07-17 11:09:00,1.5196,1.51965,1.5196,1.5196,233200001.0
2009-07-17 11:10:00,1.5196,1.5197,1.5195,1.5196,219800001.0
2009-07-17 11:11:00,1.51955,1.51965,1.5195,1.5195,321599999.0
2009-07-17 11:12:00,1.51955,1.51965,1.5195,1.51965,449199997.0
2009-07-17 11:13:00,1.51965,1.5197,1.51965,1.5197,97600000.0
2009-07-17 11:14:00,1.5197,1.5198,1.5197,1.51975,506400000.0
2009-07-17 11:15:00,1.5197,1.51975,1.5197,1.5197,418400000.0
2009-07-17 11:16:00,1.5197,1.5198,1.5196,1.5197,410000001.0
2009-07-17 11:17:00,1.5197,1.51975,1.5196,1.5196,812399999.0
2009-07-17 11:18:00,1.51965,1.51965,1.5196,1.5196,386000006.0
2009-07-17 11:19:00,1.5196,1.5196,1.5193,1.5194,421200001.0
2009-07-17 11:20:00,1.5194,1.5194,1.51925,1.5193,469800002.0
2009-07-17 11:21:00,1.5193,1.5194,1.5193,1.5194,562400017.0
2009-07-17 11:22:00,1.5194,1.5194,1.5192,1.5192,703600003.0
2009-07-17 11:23:00,1.5192,1.5193,1.5192,1.5192,147200000.0
2009-07-17 11:24:00,1.5192,1.5192,1.519,1.5191,682800002.0
2009-07-17 11:25:00,1.51915,1.51925,1.5191,1.51915,252800000.0
2009-07-17 11:26:00,1.51915,1.5192,1.51915,1.51915,158800000.0
2009-07-17 11:27:00,1.51915,1.51935,1.51915,1.5193,309699998.0
2009-07-17 11:28:00,1.5193,1.5193,1.51915,1.5193,415800003.0
2009-07-17 11:29:00,1.51925,1.51925,1.5191,1.5192,519600000.0
2009-07-17 11:30:00,1.5192,1.51925,1.51915,1.51925,135400000.0
2009-07-17 11:31:00,1.51925,1.5193,1.51905,1.5191,281200000.0
2009-07-17 11:32:00,1.51915,1.5193,1.51905,1.51925,406200000.0
2009-07-17 11:33:00,1.51935,1.5194,1.5192,1.5193,382000000.0
2009-07-17 11:34:00,1.5193,1.5193,1.51905,1.51905,169800000.0
2009-07-17 11:35:00,1.51905,1.5194,1.51905,1.51935,365799999.0
2009-07-17 11:36:00,1.51935,1.51945,1.5193,1.5194,364000000.0
2009-07-17 11:37:00,1.5194,1.5197,1.5194,1.51965,354600000.0
2009-07-17 11:38:00,1.51965,1.51965,1.51955,1.5196,223600006.0
2009-07-17 11:39:00,1.51965,1.51965,1.51945,1.51955,662800002.0
2009-07-17 11:40:00,1.5196,1.51965,1.51955,1.51955,75400000.0
2009-07-17 11:41:00,1.51955,1.5197,1.51955,1.5197,286599999.0
2009-07-17 11:42:00,1.51965,1.51975,1.5195,1.51955,373600001.0
2009-07-17 11:43:00,1.51965,1.51975,1.51955,1.51965,600399999.0
2009-07-17 11:44:00,1.5196,1.51965,1.5195,1.5196,986000003.0
2009-07-17 11:45:00,1.51964,1.51972,1.51945,1.51951,594200003.0
2009-07-17 11:46:00,1.5196,1.5196,1.51925,1.5195,594200003.0
2009-07-17 11:47:00,1.5195,1.5195,1.51945,1.5195,338800003.0
2009-07-17 11:48:00,1.5195,1.5196,1.5195,1.5195,257000000.0
2009-07-17 11:49:00,1.5195,1.5195,1.5192,1.51925,706599999.0
2009-07-17 11:50:00,1.51925,1.5196,1.51925,1.5194,634800006.0
2009-07-17 11:51:00,1.5194,1.51945,1.51925,1.5194,989000005.0
2009-07-17 11:52:00,1.51945,1.51955,1.51935,1.51955,919600013.0
2009-07-17 11:53:00,1.5195,1.5197,1.5195,1.5196,732999996.0
2009-07-17 11:54:00,1.5196,1.5196,1.51955,1.5196,710799999.0
2009-07-17 11:55:00,1.5196,1.51965,1.51955,1.51955,742600002.0
2009-07-17 11:56:00,1.51955,1.51955,1.51945,1.51945,254200000.0
2009-07-17 11:57:00,1.51945,1.51955,1.5194,1.51945,347699999.0
2009-07-17 11:58:00,1.51955,1.51955,1.51915,1.5193,718200004.0
2009-07-17 11:59:00,1.5194,1.5195,1.5193,1.5195,876200004.0
2009-07-17 12:00:00,1.5195,1.51955,1.5194,1.51945,380400006.0
2009-07-17 12:01:00,1.51945,1.51955,1.51945,1.51955,304800000.0
2009-07-17 12:02:00,1.51955,1.51955,1.5194,1.5194,620600000.0
2009-07-17 12:03:00,1.5194,1.51945,1.51935,1.5194,662800007.0
2009-07-17 12:04:00,1.5194,1.5194,1.5192,1.5193,625800003.0
2009-07-17 12:05:00,1.5193,1.51945,1.51925,1.5193,257600002.0
2009-07-17 12:06:00,1.51925,1.51935,1.51925,1.5193,191400004.0
2009-07-17 12:07:00,1.5193,1.5193,1.5192,1.5193,137600001.0
2009-07-17 12:08:00,1.5193,1.5194,1.5193,1.5193,148400000.0
2009-07-17 12:09:00,1.5193,1.5193,1.5192,1.5193,706400000.0
2009-07-17 12:10:00,1.5193,1.51935,1.5193,1.5193,197600000.0
2009-07-17 12:11:00,1.5192,1.5192,1.5192,1.5192,448400003.0
2009-07-17 12:12:00,1.5192,1.51935,1.5192,1.5192,489800000.0
2009-07-17 12:13:00,1.5192,1.5192,1.5192,1.5192,629200001.0
2009-07-17 12:14:00,1.5192,1.51925,1.5192,1.5192,620000001.0
2009-07-17 12:15:00,1.5192,1.5193,1.5192,1.51925,669600003.0
2009-07-17 12:16:00,1.51925,1.5193,1.51915,1.5192,653800002.0
2009-07-17 12:17:00,1.5192,1.51935,1.5192,1.51925,486400000.0
2009-07-17 12:18:00,1.51925,1.5193,1.5192,1.51925,281400001.0
2009-07-17 12:19:00,1.5193,1.5193,1.5192,1.5193,83600001.0
2009-07-17 12:20:00,1.5192,1.51935,1.5192,1.51935,86000000.0
2009-07-17 12:21:00,1.51935,1.5194,1.5192,1.5194,253600001.0
2009-07-17 12:22:00,1.5194,1.5194,1.51925,1.51935,294400001.0
2009-07-17 12:23:00,1.51935,1.5194,1.5193,1.51935,77599999.0
2009-07-17 12:24:00,1.51935,1.51935,1.51925,1.5193,61000000.0
2009-07-17 12:25:00,1.5193,1.5193,1.51925,1.5193,72000000.0
2009-07-17 12:26:00,1.5193,1.5194,1.5192,1.51925,193800000.0
2009-07-17 12:27:00,1.5192,1.5193,1.5191,1.51925,436499999.0
2009-07-17 12:28:00,1.51925,1.51935,1.5192,1.51935,165300001.0
2009-07-17 12:29:00,1.5193,1.51935,1.51925,1.51925,121800000.0
2009-07-17 12:30:00,1.5193,1.5193,1.5192,1.51925,220000000.0
2009-07-17 12:31:00,1.51925,1.51935,1.51925,1.5193,263200000.0
2009-07-17 12:32:00,1.51925,1.5193,1.51925,1.5193,254199994.0
2009-07-17 12:33:00,1.5193,1.5193,1.5192,1.5192,460600000.0
2009-07-17 12:34:00,1.5192,1.5193,1.5192,1.5192,234400006.0
2009-07-17 12:35:00,1.5192,1.5192,1.5192,1.5192,323600002.0
2009-07-17 12:36:00,1.51925,1.5193,1.5192,1.5193,340400000.0
2009-07-17 12:37:00,1.5193,1.51935,1.5193,1.51935,506800001.0
2009-07-17 12:38:00,1.51935,1.5194,1.5193,1.5193,359600005.0
2009-07-17 12:39:00,1.5193,1.51945,1.5192,1.51925,496000000.0
2009-07-17 12:40:00,1.5192,1.5192,1.51915,1.5192,421200000.0
2009-07-17 12:41:00,1.5192,1.51925,1.51915,1.5192,653200000.0
2009-07-17 12:42:00,1.51925,1.51925,1.5192,1.51925,485600000.0
2009-07-17 12:43:00,1.51925,1.51925,1.5192,1.5192,520400000.0
2009-07-17 12:44:00,1.5192,1.5192,1.5192,1.5192,227400003.0
2009-07-17 12:45:00,1.5192,1.51935,1.5192,1.51935,295400007.0
2009-07-17 12:46:00,1.51935,1.5196,1.5193,1.5194,565400001.0
2009-07-17 12:47:00,1.5194,1.51945,1.51925,1.5193,379600005.0
2009-07-17 12:48:00,1.51935,1.51935,1.5192,1.5193,335800001.0
2009-07-17 12:49:00,1.5193,1.5193,1.5191,1.5192,724299997.0
2009-07-17 12:50:00,1.5192,1.5192,1.51915,1.5192,450200003.0
2009-07-17 12:51:00,1.5192,1.5192,1.5192,1.5192,376400004.0
2009-07-17 12:52:00,1.5192,1.5192,1.5192,1.5192,320400001.0
2009-07-17 12:53:00,1.5192,1.51925,1.5191,1.5191,494599994.0
2009-07-17 12:54:00,1.51905,1.51915,1.51905,1.5191,234199997.0
2009-07-17 12:55:00,1.5191,1.51915,1.5191,1.5191,707600001.0
2009-07-17 12:56:00,1.51915,1.5192,1.519,1.51915,778200000.0
2009-07-17 12:57:00,1.5191,1.51915,1.51905,1.5191,1144199995.0
2009-07-17 12:58:00,1.5191,1.51915,1.5191,1.5191,1056799995.0
2009-07-17 12:59:00,1.5191,1.5192,1.5191,1.51915,978800000.0
2009-07-17 13:00:00,1.51925,1.51925,1.5192,1.51925,1816599998.0
2009-07-17 13:01:00,1.5192,1.5193,1.5192,1.5192,1370000005.0
2009-07-17 13:02:00,1.5192,1.51925,1.51915,1.5192,792400005.0
2009-07-17 13:03:00,1.5192,1.51935,1.5192,1.5193,1148599989.0
2009-07-17 13:04:00,1.5193,1.5193,1.5192,1.51925,692400001.0
2009-07-17 13:05:00,1.51925,1.5194,1.51925,1.51925,360400003.0
2009-07-17 13:06:00,1.51925,1.51935,1.51925,1.51925,449799998.0
2009-07-17 13:07:00,1.51925,1.51935,1.51925,1.5193,211000000.0
2009-07-17 13:08:00,1.5193,1.51935,1.51925,1.5193,561399997.0
2009-07-17 13:09:00,1.5193,1.5194,1.5193,1.51935,338800002.0
2009-07-17 13:10:00,1.51935,1.51935,1.5193,1.5193,259000000.0
2009-07-17 13:11:00,1.5193,1.5194,1.5192,1.5192,686200002.0
2009-07-17 13:12:00,1.51925,1.5194,1.5192,1.51935,756799998.0
2009-07-17 13:13:00,1.5193,1.5194,1.5193,1.5194,371199999.0
2009-07-17 13:14:00,1.51935,1.5195,1.5193,1.5195,346200005.0
2009-07-17 13:15:00,1.5195,1.51955,1.5193,1.5195,684600015.0
2009-07-17 13:16:00,1.5195,1.5197,1.51945,1.5197,762599996.0
2009-07-17 13:17:00,1.5197,1.5198,1.5197,1.5198,392000000.0
2009-07-17 13:18:00,1.5197,1.51985,1.5197,1.5197,398600001.0
2009-07-17 13:19:00,1.51975,1.5198,1.51955,1.51955,711200004.0
2009-07-17 13:20:00,1.51955,1.5198,1.51955,1.5196,788400000.0
2009-07-17 13:21:00,1.51965,1.51975,1.51955,1.5196,775400001.0
2009-07-17 13:22:00,1.5196,1.5197,1.5196,1.5197,413600002.0
2009-07-17 13:23:00,1.51955,1.51955,1.5194,1.51955,497799999.0
2009-07-17 13:24:00,1.51935,1.5195,1.5193,1.5193,776000000.0
2009-07-17 13:25:00,1.5193,1.5194,1.5192,1.5193,378600000.0
2009-07-17 13:26:00,1.51935,1.51945,1.51925,1.5193,1002600000.0
2009-07-17 13:27:00,1.5193,1.51935,1.5192,1.51925,557999993.0
2009-07-17 13:28:00,1.51925,1.5193,1.51915,1.51915,332200001.0
2009-07-17 13:29:00,1.51915,1.5194,1.51915,1.51935,665599999.0
2009-07-17 13:30:00,1.5194,1.51955,1.51935,1.51945,380999998.0
2009-07-17 13:31:00,1.51945,1.5195,1.51925,1.5193,813000004.0
2009-07-17 13:32:00,1.51945,1.51945,1.5193,1.5193,424200000.0
2009-07-17 13:33:00,1.5193,1.51935,1.51925,1.51925,650799997.0
2009-07-17 13:34:00,1.51925,1.51925,1.51915,1.51925,458800002.0
2009-07-17 13:35:00,1.51925,1.5193,1.5191,1.5192,510799999.0
2009-07-17 13:36:00,1.51915,1.5193,1.51915,1.5192,950000000.0
2009-07-17 13:37:00,1.5192,1.5193,1.5192,1.51925,411199999.0
2009-07-17 13:38:00,1.51925,1.5193,1.51915,1.5193,435800002.0
2009-07-17 13:39:00,1.5193,1.5193,1.51915,1.51915,931399999.0
2009-07-17 13:40:00,1.51915,1.5192,1.51915,1.5192,484800002.0
2009-07-17 13:41:00,1.5192,1.5193,1.5192,1.51925,178800000.0
2009-07-17 13:42:00,1.51915,1.51915,1.51905,1.5191,448599996.0
2009-07-17 13:43:00,1.5191,1.51915,1.5191,1.5191,103000000.0
2009-07-17 13:44:00,1.5191,1.51915,1.5191,1.5191,57600000.0
2009-07-17 13:45:00,1.5191,1.5192,1.51905,1.51905,135600000.0
2009-07-17 13:46:00,1.5191,1.51915,1.5191,1.5191,409200002.0
2009-07-17 13:47:00,1.5191,1.5191,1.51905,1.5191,320400002.0
2009-07-17 13:48:00,1.51905,1.5191,1.51905,1.5191,184000001.0
2009-07-17 13:49:00,1.5191,1.5192,1.5191,1.51915,319399999.0
2009-07-17 13:50:00,1.51915,1.51915,1.51905,1.5191,260600000.0
2009-07-17 13:51:00,1.5191,1.5191,1.519,1.5191,151000000.0
2009-07-17 13:52:00,1.519,1.5191,1.519,1.5191,111800000.0
2009-07-17 13:53:00,1.5191,1.51915,1.51905,1.51905,300400000.0
2009-07-17 13:54:00,1.51905,1.5191,1.519,1.5191,142000000.0
2009-07-17 13:55:00,1.5191,1.5191,1.51905,1.5191,298200004.0
2009-07-17 13:56:00,1.5191,1.5192,1.51905,1.5191,439400001.0
2009-07-17 13:57:00,1.5191,1.5192,1.5191,1.51915,150400000.0
2009-07-17 13:58:00,1.51915,1.51915,1.5191,1.5191,268600002.0
2009-07-17 13:59:00,1.51915,1.5194,1.51915,1.51935,421400000.0
2009-07-17 14:00:00,1.5193,1.5196,1.5193,1.51935,994700003.0
2009-07-17 14:01:00,1.51935,1.51955,1.5191,1.5191,508200001.0
2009-07-17 14:02:00,1.51915,1.5193,1.51905,1.51925,598400003.0
2009-07-17 14:03:00,1.51935,1.5194,1.5193,1.5193,1110999998.0
2009-07-17 14:04:00,1.5193,1.51935,1.51925,1.5193,782200000.0
2009-07-17 14:05:00,1.5193,1.5194,1.5193,1.5193,712600006.0
2009-07-17 14:06:00,1.5193,1.5193,1.5193,1.5193,185000000.0
2009-07-17 14:07:00,1.5193,1.51935,1.51925,1.5193,531600001.0
2009-07-17 14:08:00,1.5193,1.51935,1.5193,1.5193,407200000.0
2009-07-17 14:09:00,1.5193,1.5197,1.5193,1.51965,562000001.0
2009-07-17 14:10:00,1.51965,1.51985,1.51965,1.51965,1010400001.0
2009-07-17 14:11:00,1.51965,1.5197,1.51955,1.51955,394800000.0
2009-07-17 14:12:00,1.51955,1.51965,1.5195,1.5196,592199994.0
2009-07-17 14:13:00,1.5196,1.51965,1.5195,1.5195,493399995.0
2009-07-17 14:14:00,1.51955,1.51965,1.5192,1.5196,1549000003.0
2009-07-17 14:15:00,1.51955,1.51955,1.5191,1.5194,789799999.0
2009-07-17 14:16:00,1.51945,1.5195,1.5193,1.51935,912200003.0
2009-07-17 14:17:00,1.5194,1.5194,1.51915,1.5192,951600000.0
2009-07-17 14:18:00,1.5192,1.52035,1.5191,1.5202,1428399998.0
2009-07-17 14:19:00,1.52025,1.5213,1.52015,1.5213,1342200005.0
2009-07-17 14:20:00,1.5213,1.52155,1.5204,1.5205,1167999996.0
2009-07-17 14:21:00,1.5205,1.52055,1.5204,1.52045,960599999.0
2009-07-17 14:22:00,1.5205,1.52125,1.52035,1.5207,1434399998.0
2009-07-17 14:23:00,1.5207,1.52075,1.5205,1.5207,1194800005.0
2009-07-17 14:24:00,1.5208,1.52095,1.5207,1.5209,746800003.0
2009-07-17 14:25:00,1.5209,1.5209,1.52065,1.5207,808600000.0
2009-07-17 14:26:00,1.5207,1.521,1.5207,1.5209,919200001.0
2009-07-17 14:27:00,1.52085,1.521,1.5207,1.52085,522399998.0
2009-07-17 14:28:00,1.5208,1.521,1.52065,1.5208,896799997.0
2009-07-17 14:29:00,1.52075,1.5208,1.52055,1.52075,876600003.0
2009-07-17 14:30:00,1.52085,1.52095,1.5203,1.52095,1090600001.0
2009-07-17 14:31:00,1.5209,1.52095,1.5204,1.52065,1181200003.0
2009-07-17 14:32:00,1.52065,1.5207,1.52045,1.52055,1668800001.0
2009-07-17 14:33:00,1.5206,1.5207,1.5205,1.5205,911200000.0
2009-07-17 14:34:00,1.5205,1.5206,1.52045,1.52055,267000000.0
2009-07-17 14:35:00,1.5206,1.5207,1.52045,1.5206,666200000.0
2009-07-17 14:36:00,1.5206,1.52075,1.52055,1.5207,722799999.0
2009-07-17 14:37:00,1.52065,1.52085,1.5206,1.52075,984800003.0
2009-07-17 14:38:00,1.52065,1.5208,1.52065,1.52075,664999997.0
2009-07-17 14:39:00,1.52075,1.52085,1.5206,1.5208,1179000003.0
2009-07-17 14:40:00,1.52075,1.5209,1.5207,1.5208,681600004.0
2009-07-17 14:41:00,1.5208,1.5209,1.52075,1.52085,426200000.0
2009-07-17 14:42:00,1.52085,1.5209,1.5207,1.52075,731400001.0
2009-07-17 14:43:00,1.52085,1.5209,1.5206,1.5207,547600000.0
2009-07-17 14:44:00,1.5207,1.52085,1.52065,1.52075,590400000.0
2009-07-17 14:45:00,1.5208,1.5209,1.52065,1.5209,621399999.0
2009-07-17 14:46:00,1.5209,1.5212,1.5209,1.5211,531000000.0
2009-07-17 14:47:00,1.52105,1.5212,1.5209,1.5212,315000000.0
2009-07-17 14:48:00,1.52115,1.52125,1.52105,1.52115,479399999.0
2009-07-17 14:49:00,1.52105,1.52115,1.521,1.52115,656599997.0
2009-07-17 14:50:00,1.5212,1.52125,1.5209,1.521,1007599996.0
2009-07-17 14:51:00,1.521,1.5212,1.521,1.521,1428199990.0
2009-07-17 14:52:00,1.52105,1.52115,1.52085,1.52095,1169800005.0
2009-07-17 14:53:00,1.5209,1.5209,1.52075,1.52085,840600001.0
2009-07-17 14:54:00,1.5208,1.52095,1.5208,1.5209,955800003.0
2009-07-17 14:55:00,1.5209,1.5211,1.5208,1.52105,356600003.0
2009-07-17 14:56:00,1.52105,1.5212,1.52095,1.52105,1436199999.0
2009-07-17 14:57:00,1.5211,1.52125,1.521,1.52105,2120199991.0
2009-07-17 14:58:00,1.52105,1.52125,1.52105,1.5211,1640199983.0
2009-07-17 14:59:00,1.5211,1.5213,1.52085,1.52095,1639799988.0
2009-07-17 15:00:00,1.521,1.5212,1.5209,1.521,1649999997.0
2009-07-17 15:01:00,1.521,1.5212,1.52085,1.521,1487600006.0
2009-07-17 15:02:00,1.521,1.52125,1.5209,1.5209,1765199998.0
2009-07-17 15:03:00,1.5209,1.52095,1.5208,1.52085,1261999999.0
2009-07-17 15:04:00,1.52085,1.5209,1.5208,1.5208,774400000.0
2009-07-17 15:05:00,1.5209,1.5209,1.52075,1.5208,830800001.0
2009-07-17 15:06:00,1.5208,1.52095,1.52065,1.52065,922399993.0
2009-07-17 15:07:00,1.52075,1.52095,1.52075,1.5208,550200000.0
2009-07-17 15:08:00,1.5208,1.52095,1.5207,1.52095,691600004.0
2009-07-17 15:09:00,1.52093,1.52121,1.5208,1.52118,1442599999.0
2009-07-17 15:10:00,1.52119,1.52141,1.52116,1.5213,1442599999.0
2009-07-17 15:11:00,1.5213,1.5215,1.5212,1.52145,1442599999.0
2009-07-17 15:12:00,1.5215,1.5216,1.5215,1.5215,824000000.0
2009-07-17 15:13:00,1.5215,1.52205,1.5215,1.52195,910200000.0
2009-07-17 15:14:00,1.5219,1.522,1.5218,1.5218,680600005.0
2009-07-17 15:15:00,1.5218,1.5221,1.5218,1.522,801600003.0
2009-07-17 15:16:00,1.52205,1.52215,1.522,1.52205,994000005.0
2009-07-17 15:17:00,1.52205,1.5221,1.522,1.5221,595400001.0
2009-07-17 15:18:00,1.52205,1.5223,1.52205,1.5222,874799999.0
2009-07-17 15:19:00,1.5222,1.52225,1.522,1.522,884600013.0
2009-07-17 15:20:00,1.522,1.52205,1.52185,1.52185,1006199996.0
2009-07-17 15:21:00,1.52185,1.522,1.5218,1.52185,671599996.0
2009-07-17 15:22:00,1.5218,1.52185,1.5218,1.52185,428199997.0
2009-07-17 15:23:00,1.52185,1.5219,1.5217,1.5217,449800001.0
2009-07-17 15:24:00,1.52175,1.52185,1.52165,1.52165,544199999.0
2009-07-17 15:25:00,1.52165,1.5217,1.52155,1.5216,945099999.0
2009-07-17 15:26:00,1.52165,1.52165,1.52135,1.52155,1090800004.0
2009-07-17 15:27:00,1.52155,1.5216,1.5215,1.5215,751800003.0
2009-07-17 15:28:00,1.5215,1.5216,1.52145,1.52145,671000000.0
2009-07-17 15:29:00,1.5215,1.5215,1.52135,1.5214,717399999.0
2009-07-17 15:30:00,1.5214,1.52145,1.52105,1.52105,847499999.0
2009-07-17 15:31:00,1.521,1.52125,1.521,1.5211,1112199997.0
2009-07-17 15:32:00,1.52115,1.5212,1.521,1.52105,1039800004.0
2009-07-17 15:33:00,1.52105,1.52115,1.521,1.521,776199998.0
2009-07-17 15:34:00,1.521,1.521,1.5206,1.5208,1330599997.0
2009-07-17 15:35:00,1.5208,1.5209,1.5207,1.5208,1017799996.0
2009-07-17 15:36:00,1.52085,1.52095,1.52075,1.52095,532400004.0
2009-07-17 15:37:00,1.5209,1.5209,1.52065,1.52065,823599991.0
2009-07-17 15:38:00,1.52065,1.5208,1.52055,1.52065,740200001.0
2009-07-17 15:39:00,1.5206,1.52065,1.52045,1.5206,915800005.0
2009-07-17 15:40:00,1.52055,1.52055,1.5203,1.5205,607200003.0
2009-07-17 15:41:00,1.5205,1.52105,1.5205,1.5208,882200011.0
2009-07-17 15:42:00,1.52085,1.52095,1.52075,1.52085,579600001.0
2009-07-17 15:43:00,1.52085,1.521,1.52085,1.52095,347800000.0
2009-07-17 15:44:00,1.52095,1.52105,1.5209,1.52105,289600000.0
2009-07-17 15:45:00,1.52105,1.5211,1.521,1.52105,310400000.0
2009-07-17 15:46:00,1.52105,1.52105,1.5209,1.521,231200000.0
2009-07-17 15:47:00,1.521,1.52105,1.52065,1.5207,285200000.0
2009-07-17 15:48:00,1.5207,1.5207,1.5206,1.5207,541200005.0
2009-07-17 15:49:00,1.5207,1.5208,1.5207,1.5208,154400001.0
2009-07-17 15:50:00,1.5208,1.5209,1.5206,1.52075,640799997.0
2009-07-17 15:51:00,1.5207,1.52085,1.5207,1.52075,661400001.0
2009-07-17 15:52:00,1.5208,1.5211,1.5208,1.5209,523200000.0
2009-07-17 15:53:00,1.5209,1.5211,1.5209,1.52105,648999999.0
2009-07-17 15:54:00,1.521,1.5211,1.5207,1.52085,1502200004.0
2009-07-17 15:55:00,1.5208,1.52095,1.5208,1.52085,763399998.0
2009-07-17 15:56:00,1.52095,1.521,1.52085,1.52095,709900003.0
2009-07-17 15:57:00,1.52095,1.52095,1.52075,1.5208,683800001.0
2009-07-17 15:58:00,1.5208,1.52095,1.52075,1.52085,688400004.0
2009-07-17 15:59:00,1.52085,1.5209,1.5207,1.5208,1018799998.0
2009-07-17 16:00:00,1.5208,1.5209,1.52075,1.5209,446799999.0
2009-07-17 16:01:00,1.5209,1.5209,1.52075,1.52085,894000002.0
2009-07-17 16:02:00,1.5209,1.5209,1.5207,1.5208,627999993.0
2009-07-17 16:03:00,1.52075,1.52105,1.5207,1.5209,761799999.0
2009-07-17 16:04:00,1.5209,1.52105,1.5209,1.52095,846799997.0
2009-07-17 16:05:00,1.521,1.5211,1.5209,1.521,710199999.0
2009-07-17 16:06:00,1.5211,1.5211,1.5209,1.52095,927599999.0
2009-07-17 16:07:00,1.52095,1.521,1.5209,1.5209,554399996.0
2009-07-17 16:08:00,1.52095,1.521,1.52075,1.5208,877200010.0
2009-07-17 16:09:00,1.5208,1.521,1.52075,1.5209,671600013.0
2009-07-17 16:10:00,1.52085,1.52105,1.5208,1.52095,1012800000.0
2009-07-17 16:11:00,1.52095,1.5212,1.52095,1.5211,1173199999.0
2009-07-17 16:12:00,1.5211,1.5212,1.521,1.5211,791000002.0
2009-07-17 16:13:00,1.5211,1.52115,1.521,1.521,800199997.0
2009-07-17 16:14:00,1.521,1.5212,1.521,1.52105,590999994.0
2009-07-17 16:15:00,1.52105,1.52115,1.521,1.52105,733799996.0
2009-07-17 16:16:00,1.52115,1.52115,1.521,1.521,750399987.0
2009-07-17 16:17:00,1.521,1.5211,1.521,1.52105,819600000.0
2009-07-17 16:18:00,1.52105,1.5211,1.521,1.52105,873800020.0
2009-07-17 16:19:00,1.52105,1.52115,1.52105,1.52105,495200001.0
2009-07-17 16:20:00,1.52105,1.52115,1.521,1.5211,392400003.0
2009-07-17 16:21:00,1.5211,1.52115,1.521,1.521,692600002.0
2009-07-17 16:22:00,1.521,1.5212,1.521,1.52115,516399996.0
2009-07-17 16:23:00,1.52115,1.52135,1.52115,1.5212,1358400002.0
2009-07-17 16:24:00,1.5212,1.5214,1.5212,1.5213,1593200004.0
2009-07-17 16:25:00,1.5213,1.5213,1.52115,1.5212,947800001.0
2009-07-17 16:26:00,1.5212,1.5213,1.52115,1.5212,1225199994.0
2009-07-17 16:27:00,1.5212,1.5213,1.5212,1.52125,1238800007.0
2009-07-17 16:28:00,1.52125,1.5213,1.52115,1.52115,399200003.0
2009-07-17 16:29:00,1.52115,1.52135,1.52115,1.5212,1289999994.0
2009-07-17 16:30:00,1.5212,1.52125,1.52115,1.5212,978199982.0
2009-07-17 16:31:00,1.5212,1.5212,1.5211,1.5211,1223399993.0
2009-07-17 16:32:00,1.5211,1.5212,1.5211,1.52115,289800001.0
2009-07-17 16:33:00,1.5212,1.5212,1.5211,1.5211,447200003.0
2009-07-17 16:34:00,1.5211,1.5211,1.5211,1.5211,666399999.0
2009-07-17 16:35:00,1.5211,1.5212,1.5211,1.5212,1193400009.0
2009-07-17 16:36:00,1.5212,1.52125,1.5211,1.5212,963200001.0
2009-07-17 16:37:00,1.5212,1.5213,1.5212,1.5212,1315400001.0
2009-07-17 16:38:00,1.5212,1.5212,1.5211,1.5211,761799999.0
2009-07-17 16:39:00,1.5211,1.5212,1.5211,1.5211,666200001.0
2009-07-17 16:40:00,1.5211,1.52125,1.5211,1.52115,678800003.0
2009-07-17 16:41:00,1.5211,1.5213,1.5211,1.5212,905200009.0
2009-07-17 16:42:00,1.5212,1.5213,1.52115,1.5212,853600002.0
2009-07-17 16:43:00,1.5212,1.5213,1.52115,1.52115,588400000.0
2009-07-17 16:44:00,1.5212,1.5214,1.5212,1.5213,609600003.0
2009-07-17 16:45:00,1.52135,1.52135,1.5212,1.52135,595199999.0
2009-07-17 16:46:00,1.5213,1.5214,1.5212,1.5213,396599998.0
2009-07-17 16:47:00,1.52135,1.52135,1.5212,1.52125,331999999.0
2009-07-17 16:48:00,1.5213,1.5213,1.5212,1.5212,333200000.0
2009-07-17 16:49:00,1.5212,1.5213,1.52105,1.52105,1134200000.0
2009-07-17 16:50:00,1.52105,1.5213,1.52105,1.5213,1137000003.0
2009-07-17 16:51:00,1.5213,1.5213,1.52125,1.5213,408800000.0
2009-07-17 16:52:00,1.5212,1.5213,1.5212,1.5212,990000002.0
2009-07-17 16:53:00,1.5212,1.52135,1.5212,1.5213,1075800003.0
2009-07-17 16:54:00,1.5213,1.5213,1.5212,1.5213,889599992.0
2009-07-17 16:55:00,1.5213,1.5213,1.5212,1.5213,735300000.0
2009-07-17 16:56:00,1.5213,1.52135,1.5212,1.5213,645799999.0
2009-07-17 16:57:00,1.52125,1.52135,1.5212,1.5213,687200000.0
2009-07-17 16:58:00,1.5213,1.52135,1.5212,1.5212,732199988.0
2009-07-17 16:59:00,1.5212,1.5214,1.52105,1.5214,834199992.0
2009-07-17 17:00:00,1.5214,1.5215,1.5212,1.5213,782200005.0
2009-07-17 17:01:00,1.52125,1.5213,1.5211,1.5212,376399999.0
2009-07-17 17:02:00,1.5212,1.5214,1.5212,1.52135,511799997.0
2009-07-17 17:03:00,1.52135,1.52135,1.52125,1.5213,600800002.0
2009-07-17 17:04:00,1.5213,1.5214,1.5211,1.5212,564600001.0
2009-07-17 17:05:00,1.52115,1.5212,1.521,1.52115,774599993.0
2009-07-17 17:06:00,1.5211,1.5212,1.52095,1.52095,769599999.0
2009-07-17 17:07:00,1.52095,1.521,1.5209,1.521,578800000.0
2009-07-17 17:08:00,1.521,1.521,1.52085,1.5209,1135999990.0
2009-07-17 17:09:00,1.5209,1.521,1.52085,1.52085,807399993.0
2009-07-17 17:10:00,1.5208,1.5208,1.5205,1.5205,1035799994.0
2009-07-17 17:11:00,1.52055,1.5206,1.5205,1.5205,694399998.0
2009-07-17 17:12:00,1.5205,1.5205,1.5202,1.5202,1366139992.0
2009-07-17 17:13:00,1.5202,1.5203,1.5201,1.52015,259800000.0
2009-07-17 17:14:00,1.52015,1.52015,1.52015,1.52015,61750000.0
2009-07-17 17:15:00,1.52,1.5202,1.52,1.5201,349449998.0
2009-07-17 17:16:00,1.5201,1.5202,1.52005,1.52015,332599998.0
2009-07-17 17:17:00,1.5202,1.5202,1.5201,1.5201,455399999.0
2009-07-17 17:18:00,1.5201,1.5203,1.52005,1.5201,719999999.0
2009-07-17 17:19:00,1.5201,1.5203,1.52005,1.52025,564199998.0
2009-07-17 17:20:00,1.52025,1.5203,1.5202,1.5203,514200000.0
2009-07-17 17:21:00,1.5203,1.52035,1.52025,1.5203,546599997.0
2009-07-17 17:22:00,1.5203,1.5205,1.5203,1.5205,367899999.0
2009-07-17 17:23:00,1.5205,1.5205,1.5204,1.5204,468399997.0
2009-07-17 17:24:00,1.5204,1.52055,1.5203,1.5204,646600002.0
2009-07-17 17:25:00,1.5204,1.5204,1.5203,1.5204,1152400007.0
2009-07-17 17:26:00,1.5204,1.5205,1.5204,1.5205,855600000.0
2009-07-17 17:27:00,1.5205,1.5205,1.5203,1.5204,498600000.0
2009-07-17 17:28:00,1.5204,1.52045,1.5202,1.52035,683800009.0
2009-07-17 17:29:00,1.52035,1.52045,1.5203,1.52035,585000004.0
2009-07-17 17:30:00,1.52035,1.5204,1.52,1.5201,1181800000.0
2009-07-17 17:31:00,1.5201,1.5201,1.52,1.52,636200006.0
2009-07-17 17:32:00,1.5201,1.5202,1.52,1.5201,524200000.0
2009-07-17 17:33:00,1.5201,1.5201,1.52,1.52,1047600009.0
2009-07-17 17:34:00,1.52,1.52005,1.52,1.52005,496800002.0
2009-07-17 17:35:00,1.52005,1.52005,1.51995,1.52,217200000.0
2009-07-17 17:36:00,1.52,1.52005,1.51995,1.52005,466399999.0
2009-07-17 17:37:00,1.52005,1.52005,1.5198,1.5199,383800000.0
2009-07-17 17:38:00,1.52,1.52,1.5198,1.5198,668799995.0
2009-07-17 17:39:00,1.51975,1.51985,1.5197,1.5198,659000002.0
2009-07-17 17:40:00,1.5198,1.5199,1.5198,1.5198,853800005.0
2009-07-17 17:41:00,1.5198,1.52005,1.5198,1.51985,360600000.0
2009-07-17 17:42:00,1.51985,1.51995,1.51985,1.51985,219200003.0
2009-07-17 17:43:00,1.5199,1.5201,1.5198,1.5199,262000001.0
2009-07-17 17:44:00,1.5199,1.5201,1.5198,1.51985,629400001.0
2009-07-17 17:45:00,1.51985,1.52,1.5197,1.51985,994200002.0
2009-07-17 17:46:00,1.51985,1.52005,1.51985,1.5199,1088800000.0
2009-07-17 17:47:00,1.51985,1.52005,1.5198,1.5199,945200007.0
2009-07-17 17:48:00,1.5199,1.52015,1.51985,1.51995,339600003.0
2009-07-17 17:49:00,1.51995,1.5201,1.5198,1.52,534800003.0
2009-07-17 17:50:00,1.52,1.5201,1.51995,1.52005,588000002.0
2009-07-17 17:51:00,1.52005,1.52015,1.52005,1.5201,480800000.0
2009-07-17 17:52:00,1.5201,1.52015,1.52005,1.5201,192799999.0
2009-07-17 17:53:00,1.5201,1.52015,1.52005,1.52005,218999999.0
2009-07-17 17:54:00,1.52,1.52005,1.51995,1.51995,164799999.0
2009-07-17 17:55:00,1.52,1.52005,1.51995,1.52,278400000.0
2009-07-17 17:56:00,1.52,1.5201,1.51995,1.52005,72800000.0
2009-07-17 17:57:00,1.52005,1.5201,1.52005,1.52005,104800000.0
2009-07-17 17:58:00,1.52005,1.52025,1.52005,1.52025,176400000.0
2009-07-17 17:59:00,1.52025,1.52025,1.51995,1.5202,716200002.0
2009-07-17 18:00:00,1.5202,1.52025,1.51995,1.51995,371200001.0
2009-07-17 18:01:00,1.51995,1.52025,1.51995,1.52015,510800006.0
2009-07-17 18:02:00,1.52005,1.52035,1.52005,1.52035,179400001.0
2009-07-17 18:03:00,1.52035,1.52035,1.52005,1.52015,183200000.0
2009-07-17 18:04:00,1.52015,1.52025,1.5201,1.52015,322800000.0
2009-07-17 18:05:00,1.52005,1.52025,1.52,1.52015,533799999.0
2009-07-17 18:06:00,1.5202,1.52035,1.5202,1.52035,419400000.0
2009-07-17 18:07:00,1.52035,1.52045,1.5202,1.5204,668199997.0
2009-07-17 18:08:00,1.5204,1.5204,1.52025,1.5203,229000000.0
2009-07-17 18:09:00,1.5203,1.5203,1.5201,1.5202,319999999.0
2009-07-17 18:10:00,1.5201,1.52015,1.52,1.5201,72400000.0
2009-07-17 18:11:00,1.52,1.52015,1.51995,1.5201,474900003.0
2009-07-17 18:12:00,1.5201,1.52025,1.5201,1.52015,57600000.0
2009-07-17 18:13:00,1.52005,1.52025,1.52,1.52015,159800001.0
2009-07-17 18:14:00,1.52015,1.52015,1.52005,1.52005,111000001.0
2009-07-17 18:15:00,1.52005,1.5204,1.52,1.5203,168800003.0
2009-07-17 18:16:00,1.52025,1.52035,1.5201,1.5201,593200004.0
2009-07-17 18:17:00,1.5202,1.52025,1.52,1.52025,520800003.0
2009-07-17 18:18:00,1.5202,1.5203,1.52015,1.5202,569600000.0
2009-07-17 18:19:00,1.5202,1.5202,1.52005,1.52005,349999999.0
2009-07-17 18:20:00,1.52005,1.5201,1.52,1.52005,274200000.0
2009-07-17 18:21:00,1.52005,1.5201,1.52,1.52005,367000000.0
2009-07-17 18:22:00,1.52005,1.52005,1.51985,1.5199,243399999.0
2009-07-17 18:23:00,1.5199,1.5199,1.51985,1.51985,200800000.0
2009-07-17 18:24:00,1.51985,1.5199,1.5198,1.5199,38400000.0
2009-07-17 18:25:00,1.51985,1.5199,1.5198,1.51985,422200000.0
2009-07-17 18:26:00,1.51985,1.51985,1.51985,1.51985,182400000.0
2009-07-17 18:27:00,1.5199,1.52,1.5199,1.51995,171400001.0
2009-07-17 18:28:00,1.52005,1.5201,1.51995,1.5201,597000000.0
2009-07-17 18:29:00,1.52,1.5201,1.51995,1.5201,509600000.0
2009-07-17 18:30:00,1.5201,1.5203,1.5201,1.5202,449400003.0
2009-07-17 18:31:00,1.52035,1.52045,1.52025,1.5204,248400000.0
2009-07-17 18:32:00,1.5204,1.52085,1.5204,1.5206,478800002.0
2009-07-17 18:33:00,1.52055,1.5207,1.52045,1.5206,462800004.0
2009-07-17 18:34:00,1.5207,1.5207,1.52045,1.5206,527400006.0
2009-07-17 18:35:00,1.5206,1.5206,1.5204,1.52045,338600001.0
2009-07-17 18:36:00,1.52045,1.52055,1.52025,1.5203,675000006.0
2009-07-17 18:37:00,1.52025,1.52025,1.51985,1.5199,733400011.0
2009-07-17 18:38:00,1.5199,1.52,1.5197,1.5198,607800008.0
2009-07-17 18:39:00,1.5198,1.51995,1.5198,1.51985,322400001.0
2009-07-17 18:40:00,1.52,1.5201,1.51985,1.5201,593200008.0
2009-07-17 18:41:00,1.5201,1.5203,1.5201,1.52015,398200006.0
2009-07-17 18:42:00,1.5202,1.5203,1.52,1.52005,527400000.0
2009-07-17 18:43:00,1.52005,1.5202,1.52,1.5201,189400002.0
2009-07-17 18:44:00,1.52015,1.52025,1.52,1.5202,555800006.0
2009-07-17 18:45:00,1.52015,1.52025,1.52,1.5202,778600002.0
2009-07-17 18:46:00,1.5202,1.52025,1.52005,1.52005,397400005.0
2009-07-17 18:47:00,1.52005,1.52015,1.52,1.52,372599997.0
2009-07-17 18:48:00,1.52,1.5202,1.52,1.5201,715800009.0
2009-07-17 18:49:00,1.5201,1.52015,1.51995,1.5201,427800000.0
2009-07-17 18:50:00,1.5202,1.5202,1.52005,1.52005,475200001.0
2009-07-17 18:51:00,1.52,1.5201,1.51995,1.5201,628200004.0
2009-07-17 18:52:00,1.5201,1.5201,1.52,1.5201,419399999.0
2009-07-17 18:53:00,1.52005,1.52005,1.5197,1.5198,357600000.0
2009-07-17 18:54:00,1.5198,1.51985,1.51965,1.51965,434200000.0
2009-07-17 18:55:00,1.51965,1.51975,1.5196,1.5196,869000003.0
2009-07-17 18:56:00,1.51965,1.5197,1.5196,1.51965,961000004.0
2009-07-17 18:57:00,1.5196,1.51975,1.5196,1.51965,1255400008.0
2009-07-17 18:58:00,1.5196,1.51985,1.5196,1.51975,704800004.0
2009-07-17 18:59:00,1.51975,1.52,1.51975,1.51995,654799999.0
2009-07-17 19:00:00,1.52,1.5201,1.51995,1.52,347800003.0
2009-07-17 19:01:00,1.52,1.5203,1.52,1.5202,193400001.0
2009-07-17 19:02:00,1.5202,1.5202,1.52,1.52005,229800002.0
2009-07-17 19:03:00,1.52005,1.5203,1.52,1.52025,456200002.0
2009-07-17 19:04:00,1.52015,1.52015,1.5199,1.52005,329199999.0
2009-07-17 19:05:00,1.5202,1.5205,1.5202,1.52035,273599999.0
2009-07-17 19:06:00,1.52035,1.52035,1.5202,1.5202,187600001.0
2009-07-17 19:07:00,1.5202,1.5202,1.51995,1.52,179800000.0
2009-07-17 19:08:00,1.51995,1.51995,1.5197,1.5199,541000001.0
2009-07-17 19:09:00,1.5199,1.5199,1.5196,1.5196,342600002.0
2009-07-17 19:10:00,1.5196,1.5197,1.5196,1.5196,72400000.0
2009-07-17 19:11:00,1.5196,1.51965,1.5196,1.5196,298800000.0
2009-07-17 19:12:00,1.5196,1.51965,1.5196,1.5196,160200000.0
2009-07-17 19:13:00,1.51965,1.51965,1.5196,1.5196,62200000.0
2009-07-17 19:14:00,1.5196,1.5196,1.5196,1.5196,15400000.0
2009-07-17 19:15:00,1.5196,1.51975,1.5196,1.5196,107800002.0
2009-07-17 19:16:00,1.5196,1.5197,1.5196,1.5196,189400001.0
2009-07-17 19:17:00,1.5196,1.5196,1.5196,1.5196,18200000.0
2009-07-17 19:18:00,1.5196,1.51965,1.5196,1.5196,59600000.0
2009-07-17 19:19:00,1.5196,1.5197,1.5196,1.5196,147600000.0
2009-07-17 19:20:00,1.51965,1.51995,1.5196,1.5196,771800009.0
2009-07-17 19:21:00,1.5196,1.5198,1.5196,1.51965,780000013.0
2009-07-17 19:22:00,1.51965,1.51975,1.5196,1.5196,749400001.0
2009-07-17 19:23:00,1.51965,1.5197,1.5196,1.5196,796400003.0
2009-07-17 19:24:00,1.5196,1.51975,1.5196,1.5196,643599997.0
2009-07-17 19:25:00,1.5196,1.51965,1.5196,1.51965,401199997.0
2009-07-17 19:26:00,1.5196,1.51965,1.5195,1.51955,392999998.0
2009-07-17 19:27:00,1.51955,1.5196,1.51945,1.51955,252000000.0
2009-07-17 19:28:00,1.5195,1.5196,1.51945,1.5195,621999996.0
2009-07-17 19:29:00,1.51945,1.51955,1.51945,1.5195,269400000.0
2009-07-17 19:30:00,1.51945,1.51965,1.51945,1.5195,355200000.0
2009-07-17 19:31:00,1.5195,1.5195,1.51945,1.51945,513800001.0
2009-07-17 19:32:00,1.5195,1.5196,1.51945,1.5195,867400005.0
2009-07-17 19:33:00,1.5195,1.51965,1.51945,1.5196,352000000.0
2009-07-17 19:34:00,1.5196,1.5196,1.5191,1.5193,505800004.0
2009-07-17 19:35:00,1.5193,1.5193,1.5191,1.51915,483000005.0
2009-07-17 19:36:00,1.51915,1.51925,1.5191,1.51925,906999999.0
2009-07-17 19:37:00,1.5192,1.51925,1.51915,1.51915,579400006.0
2009-07-17 19:38:00,1.51915,1.51925,1.51915,1.51925,190400000.0
2009-07-17 19:39:00,1.51925,1.51955,1.51925,1.51945,230200000.0
2009-07-17 19:40:00,1.51945,1.51945,1.51945,1.51945,116800000.0
2009-07-17 19:41:00,1.51945,1.51945,1.51945,1.51945,25600000.0
2009-07-17 19:42:00,1.5192,1.51935,1.5191,1.51925,444599994.0
2009-07-17 19:43:00,1.51925,1.51925,1.519,1.51925,388000000.0
2009-07-17 19:44:00,1.51925,1.51925,1.51905,1.51925,816800009.0
2009-07-17 19:45:00,1.51925,1.5193,1.51925,1.51925,73600000.0
2009-07-17 19:46:00,1.5192,1.51925,1.51915,1.51925,151200000.0
2009-07-17 19:47:00,1.51925,1.51925,1.51915,1.51915,83600000.0
2009-07-17 19:48:00,1.51915,1.51915,1.5191,1.51915,252200000.0
2009-07-17 19:49:00,1.51915,1.51925,1.51915,1.51925,187200000.0
2009-07-17 19:50:00,1.51925,1.51925,1.51915,1.51925,229000000.0
2009-07-17 19:51:00,1.51925,1.51925,1.51905,1.51915,159400000.0
2009-07-17 19:52:00,1.5191,1.51925,1.5191,1.51925,223200000.0
2009-07-17 19:53:00,1.51935,1.51935,1.5192,1.5192,430800001.0
2009-07-17 19:54:00,1.5192,1.5192,1.51915,1.51915,138000000.0
2009-07-17 19:55:00,1.5191,1.51925,1.51905,1.5192,285600003.0
2009-07-17 19:56:00,1.51925,1.51925,1.51905,1.51925,122000000.0
2009-07-17 19:57:00,1.5192,1.51925,1.51915,1.51915,99200000.0
2009-07-17 19:58:00,1.51915,1.51925,1.5191,1.51925,153400001.0
2009-07-17 19:59:00,1.51925,1.51955,1.5192,1.5195,115800000.0
2009-07-17 20:00:00,1.51955,1.51955,1.51945,1.5195,178600000.0
2009-07-17 20:01:00,1.5195,1.5195,1.51945,1.51945,50000000.0
2009-07-17 20:02:00,1.51945,1.51945,1.51935,1.5194,81600000.0
2009-07-17 20:03:00,1.5194,1.51945,1.5193,1.5194,209600000.0
2009-07-17 20:04:00,1.51935,1.51935,1.51925,1.51925,212399999.0
2009-07-17 20:05:00,1.51925,1.5195,1.5192,1.51945,391800004.0
2009-07-17 20:06:00,1.51955,1.51955,1.51945,1.51955,313600001.0
2009-07-17 20:07:00,1.51955,1.51965,1.5194,1.51945,210599999.0
2009-07-17 20:08:00,1.51945,1.5195,1.51935,1.51935,117200001.0
2009-07-17 20:09:00,1.5195,1.5195,1.51935,1.51945,270400001.0
2009-07-17 20:10:00,1.51945,1.51955,1.5193,1.5195,242400000.0
2009-07-17 20:11:00,1.5195,1.5195,1.5193,1.51945,381400002.0
2009-07-17 20:12:00,1.51945,1.51965,1.51935,1.51965,242000000.0
2009-07-17 20:13:00,1.51965,1.5197,1.51965,1.51965,196400000.0
2009-07-17 20:14:00,1.51965,1.51965,1.51945,1.5196,181800000.0
2009-07-17 20:15:00,1.5196,1.51965,1.51955,1.5196,100800000.0
2009-07-17 20:16:00,1.5196,1.51965,1.51935,1.51935,140800000.0
2009-07-17 20:17:00,1.51935,1.51935,1.5191,1.51925,440800000.0
2009-07-17 20:18:00,1.51925,1.51935,1.51925,1.51935,104799999.0
2009-07-17 20:19:00,1.51945,1.51945,1.5192,1.51925,646600006.0
2009-07-17 20:20:00,1.51925,1.5194,1.51925,1.51935,570600004.0
2009-07-17 20:21:00,1.51935,1.5194,1.51925,1.5193,225200003.0
2009-07-17 20:22:00,1.51925,1.5196,1.51925,1.51955,323000003.0
2009-07-17 20:23:00,1.51955,1.51965,1.5195,1.5196,362600002.0
2009-07-17 20:24:00,1.51965,1.5197,1.5196,1.51965,183400001.0
2009-07-17 20:25:00,1.51965,1.51965,1.5195,1.5196,514400003.0
2009-07-17 20:26:00,1.51955,1.5197,1.5195,1.51965,542399999.0
2009-07-17 20:27:00,1.5196,1.5197,1.5196,1.51965,664800000.0
2009-07-17 20:28:00,1.51965,1.51965,1.5194,1.5196,424400000.0
2009-07-17 20:29:00,1.5196,1.5196,1.51955,1.5196,161600000.0
2009-07-17 20:30:00,1.51965,1.51975,1.51945,1.51975,201200000.0
2009-07-17 20:31:00,1.5198,1.51985,1.51975,1.51985,1307600002.0
2009-07-17 20:32:00,1.51975,1.51994,1.51969,1.51993,1043000001.0
2009-07-17 20:33:00,1.51995,1.52005,1.5199,1.5199,1043000001.0
2009-07-17 20:34:00,1.5199,1.51995,1.5199,1.5199,628600004.0
2009-07-17 20:35:00,1.51995,1.52025,1.5199,1.52005,1262800002.0
2009-07-17 20:36:00,1.52005,1.52015,1.52,1.52015,307600003.0
2009-07-17 20:37:00,1.52015,1.52015,1.52,1.52,44800000.0
2009-07-17 20:38:00,1.52,1.52015,1.5199,1.5199,400200002.0
2009-07-17 20:39:00,1.5199,1.52005,1.51985,1.5199,279800000.0
2009-07-17 20:40:00,1.51995,1.51995,1.51965,1.5197,458200000.0
2009-07-17 20:41:00,1.5197,1.51995,1.5197,1.51995,911000004.0
2009-07-17 20:42:00,1.51995,1.52,1.51985,1.51995,426000003.0
2009-07-17 20:43:00,1.5199,1.52005,1.5199,1.51995,414200003.0
2009-07-17 20:44:00,1.5199,1.52,1.5199,1.5199,343000004.0
2009-07-17 20:45:00,1.5199,1.51995,1.51985,1.5199,193200000.0
2009-07-17 20:46:00,1.51985,1.51995,1.5198,1.5199,247999999.0
2009-07-17 20:47:00,1.5199,1.52005,1.51985,1.52,425600001.0
2009-07-17 20:48:00,1.52,1.52005,1.51965,1.51975,580400005.0
2009-07-17 20:49:00,1.51985,1.51985,1.51945,1.51945,1103610001.0
2009-07-17 20:50:00,1.51945,1.51965,1.51945,1.51945,489640002.0
2009-07-17 20:51:00,1.51945,1.5196,1.51945,1.5195,258490001.0
2009-07-17 20:52:00,1.5195,1.51955,1.51945,1.51945,321990003.0
2009-07-17 20:53:00,1.51945,1.51945,1.51945,1.51945,26480000.0
2009-07-17 20:54:00,1.51945,1.5195,1.51945,1.51945,272200000.0
2009-07-17 20:55:00,1.51945,1.51945,1.5194,1.51945,36520000.0
2009-07-17 20:56:00,1.51945,1.51945,1.51915,1.51925,83640000.0
2009-07-17 20:57:00,1.51925,1.5194,1.51915,1.5193,331820002.0
2009-07-17 20:58:00,1.5193,1.5193,1.51925,1.5193,304999998.0
2009-07-17 20:59:00,1.5193,1.5194,1.51925,1.5193,795400000.0
2009-07-17 21:00:00,1.5193,1.5194,1.5193,1.5194,290000003.0
2009-07-17 21:01:00,1.51935,1.51935,1.5193,1.5193,296799999.0
2009-07-17 21:02:00,1.5193,1.51945,1.5193,1.51945,403399999.0
2009-07-17 21:03:00,1.51945,1.5195,1.51935,1.51935,428200004.0
2009-07-17 21:04:00,1.51935,1.51935,1.5193,1.51935,123000000.0
2009-07-17 21:05:00,1.51935,1.51935,1.51935,1.51935,33600000.0
2009-07-17 21:06:00,1.51935,1.51935,1.51935,1.51935,32000000.0
2009-07-17 21:07:00,1.51945,1.51945,1.51935,1.51935,14400000.0
2009-07-17 21:08:00,1.51935,1.51945,1.51935,1.51945,284800004.0
2009-07-17 21:09:00,1.5194,1.5196,1.51935,1.5196,403200015.0
2009-07-17 21:10:00,1.51955,1.5196,1.51955,1.5196,576600002.0
2009-07-17 21:11:00,1.5196,1.5196,1.51935,1.5195,479000000.0
2009-07-17 21:12:00,1.5195,1.5195,1.5192,1.5192,335200002.0
2009-07-17 21:13:00,1.5192,1.51925,1.5192,1.5192,634200003.0
2009-07-17 21:14:00,1.51925,1.51925,1.51915,1.51915,1614070001.0
2009-07-17 21:15:00,1.51915,1.5192,1.51915,1.51915,321410000.0
2009-07-17 21:16:00,1.51915,1.51925,1.51915,1.51925,699609999.0
2009-07-17 21:17:00,1.5193,1.5193,1.51915,1.5192,346420002.0
2009-07-17 21:18:00,1.5192,1.51925,1.51915,1.5192,645090002.0
2009-07-17 21:19:00,1.5192,1.5194,1.51915,1.5194,428719999.0
2009-07-17 21:20:00,1.5194,1.5194,1.51925,1.51925,158520000.0
2009-07-17 21:21:00,1.5193,1.5194,1.5192,1.5192,468800006.0
2009-07-17 21:22:00,1.5192,1.5192,1.51915,1.51915,1168179998.0
2009-07-17 21:23:00,1.51915,1.51915,1.5187,1.5187,210120000.0
2009-07-17 21:24:00,1.51855,1.5187,1.51835,1.5184,499120002.0
2009-07-17 21:25:00,1.5184,1.5188,1.51815,1.51865,467800001.0
2009-07-17 21:26:00,1.5187,1.51885,1.5187,1.5187,1034200000.0
2009-07-17 21:27:00,1.5187,1.5187,1.5185,1.5185,1085999998.0
2009-07-17 21:28:00,1.5185,1.5186,1.5185,1.51855,521199999.0
2009-07-17 21:29:00,1.51855,1.51865,1.5185,1.51865,211999999.0
2009-07-17 21:30:00,1.51865,1.5188,1.5186,1.51865,183600000.0
2009-07-17 21:31:00,1.5187,1.51875,1.51865,1.51875,202600000.0
2009-07-17 21:32:00,1.51875,1.51875,1.5186,1.51875,1576000003.0
2009-07-17 21:33:00,1.51866,1.51877,1.51863,1.51873,928799998.0
2009-07-17 21:34:00,1.5188,1.51885,1.5186,1.5186,928799998.0
2009-07-17 21:35:00,1.5186,1.5186,1.51855,1.5186,54000000.0
2009-07-17 21:36:00,1.5185,1.51885,1.5185,1.5188,433400000.0
2009-07-17 21:37:00,1.51867,1.51867,1.51857,1.51858,757199993.0
2009-07-17 21:38:00,1.51873,1.51873,1.51865,1.51869,757199993.0
2009-07-17 21:39:00,1.51875,1.5191,1.51875,1.519,757199993.0
2009-07-17 21:40:00,1.519,1.5191,1.5189,1.5189,1089799990.0
2009-07-17 21:41:00,1.5189,1.51895,1.51885,1.51895,207800000.0
2009-07-17 21:42:00,1.5189,1.5189,1.51855,1.5187,217399999.0
2009-07-17 21:43:00,1.5187,1.51875,1.5186,1.51875,45599999.0
2009-07-17 21:44:00,1.51875,1.51875,1.51865,1.51865,75800000.0
2009-07-17 21:45:00,1.5187,1.5187,1.5186,1.5186,118200000.0
2009-07-17 21:46:00,1.5186,1.51865,1.51855,1.5186,283599999.0
2009-07-17 21:47:00,1.5186,1.51865,1.5184,1.51855,173400001.0
2009-07-17 21:48:00,1.51855,1.51855,1.5184,1.5185,170800002.0
2009-07-17 21:49:00,1.51845,1.5186,1.5183,1.5183,725880005.0
2009-07-17 21:50:00,1.5183,1.5183,1.51805,1.5182,109380001.0
2009-07-17 21:51:00,1.5182,1.51835,1.51815,1.51835,265400003.0
2009-07-17 21:52:00,1.51835,1.51845,1.5183,1.51835,357600014.0
2009-07-17 21:53:00,1.51835,1.51835,1.5182,1.51835,408800014.0
2009-07-17 21:54:00,1.51815,1.51835,1.51805,1.51815,331200005.0
2009-07-17 21:55:00,1.51815,1.5185,1.51815,1.5182,641600013.0
2009-07-17 21:56:00,1.51825,1.51835,1.5182,1.5183,742200006.0
2009-07-17 21:57:00,1.5183,1.5187,1.5183,1.5185,572000021.0
2009-07-17 21:58:00,1.51845,1.51865,1.51845,1.51865,404800007.0
2009-07-17 21:59:00,1.51865,1.5188,1.51815,1.5183,548400001.0
2009-07-17 22:00:00,1.5183,1.5183,1.5181,1.5182,165200003.0
2009-07-17 22:01:00,1.51825,1.51825,1.518,1.5181,149200001.0
2009-07-17 22:02:00,1.51815,1.5182,1.51805,1.5181,170600005.0
2009-07-17 22:03:00,1.51815,1.5183,1.5181,1.51815,319200005.0
2009-07-17 22:04:00,1.51815,1.5182,1.518,1.51805,141000002.0
2009-07-17 22:05:00,1.51805,1.51805,1.51805,1.51805,8000000.0
2009-07-17 22:06:00,1.51805,1.51805,1.51805,1.51805,6000000.0
2009-07-17 22:07:00,1.51805,1.51805,1.51805,1.51805,1000000.0
2009-07-17 22:08:00,1.51805,1.51805,1.51805,1.51805,4000000.0
2009-07-17 22:09:00,1.51805,1.51805,1.518,1.518,76200002.0
2009-07-17 22:10:00,1.518,1.5184,1.518,1.51825,275600009.0
2009-07-17 22:11:00,1.5182,1.5182,1.5179,1.5182,173599999.0
2009-07-17 22:12:00,1.5183,1.51845,1.51825,1.51845,164799996.0
2009-07-17 22:13:00,1.51845,1.51845,1.51845,1.51845,836000001.0
2009-07-17 22:14:00,1.51845,1.51855,1.51845,1.5185,1055600000.0
2009-07-17 22:15:00,1.5185,1.5186,1.51845,1.51855,1896400000.0
2009-07-17 22:16:00,1.51855,1.5186,1.5185,1.5185,1407600000.0
2009-07-17 22:17:00,1.5185,1.51855,1.51845,1.51845,2009200000.0
2009-07-17 22:18:00,1.51845,1.51855,1.51845,1.51845,1084000055.0
2009-07-17 22:19:00,1.51834,1.51845,1.51831,1.51842,1714800003.0
2009-07-17 22:20:00,1.5185,1.5185,1.51835,1.51835,1714800003.0
2009-07-17 22:21:00,1.51835,1.51865,1.51835,1.51845,1120800000.0
2009-07-17 22:22:00,1.51845,1.51895,1.51845,1.5188,2126699986.0
2009-07-17 22:23:00,1.51895,1.51895,1.5188,1.5189,1848000092.0
2009-07-17 22:24:00,1.5189,1.5191,1.5189,1.51895,1479200011.0
2009-07-17 22:25:00,1.5189,1.5189,1.5188,1.5188,57200001.0
2009-07-17 22:26:00,1.5188,1.5188,1.5188,1.5188,45200001.0
2009-07-17 22:27:00,1.51875,1.5191,1.51875,1.519,650800000.0
2009-07-17 22:28:00,1.519,1.51935,1.519,1.5193,149600000.0
2009-07-17 22:29:00,1.5193,1.51975,1.5193,1.5197,143799999.0
2009-07-17 22:30:00,1.51985,1.52025,1.5192,1.51935,453110002.0
2009-07-17 22:31:00,1.51935,1.5196,1.51935,1.51945,85200001.0
2009-07-17 22:32:00,1.51935,1.51945,1.51935,1.51945,58000002.0
2009-07-17 22:33:00,1.5195,1.5196,1.51945,1.51945,193200003.0
2009-07-17 22:34:00,1.51945,1.51945,1.51945,1.51945,32000000.0
2009-07-17 22:35:00,1.5192,1.5192,1.5192,1.5192,1086920001.0
2009-07-17 22:36:00,1.5192,1.5192,1.5192,1.5192,1800520000.0
2009-07-17 22:37:00,1.5192,1.51925,1.5192,1.51925,471680000.0
2009-07-17 22:38:00,1.5192,1.5192,1.5192,1.5192,193280000.0
2009-07-17 22:39:00,1.5192,1.51935,1.5192,1.5193,840600000.0
2009-07-17 22:40:00,1.51925,1.5193,1.51925,1.5193,60800003.0
2009-07-17 22:41:00,1.5193,1.51935,1.5192,1.51935,252880001.0
2009-07-17 22:42:00,1.5193,1.51935,1.5192,1.5193,319800002.0
2009-07-17 22:43:00,1.5193,1.51945,1.5193,1.51945,42400001.0
2009-07-17 22:44:00,1.51945,1.51945,1.5194,1.5194,17600000.0
2009-07-17 22:45:00,1.51955,1.51965,1.5193,1.51935,80400001.0
2009-07-17 22:46:00,1.5194,1.51945,1.51935,1.51945,17800000.0
2009-07-17 22:47:00,1.51945,1.51945,1.51935,1.51935,19200000.0
2009-07-17 22:48:00,1.51925,1.51925,1.5192,1.5192,346530000.0
2009-07-17 22:49:00,1.5192,1.51925,1.5192,1.51925,14730000.0
2009-07-17 22:50:00,1.5194,1.51945,1.519,1.519,256020000.0
2009-07-17 22:51:00,1.519,1.5191,1.519,1.5191,178860000.0
2009-07-17 22:52:00,1.51925,1.5193,1.51925,1.5193,4000000.0
2009-07-17 22:53:00,1.5193,1.5196,1.5193,1.5196,62200000.0
2009-07-17 22:54:00,1.51955,1.5196,1.5193,1.5193,76600000.0
2009-07-17 22:55:00,1.5193,1.5193,1.5193,1.5193,56400000.0
2009-07-17 22:56:00,1.51935,1.51965,1.51935,1.51965,30800000.0
2009-07-17 22:57:00,1.5196,1.5197,1.5194,1.5194,51100000.0
2009-07-17 22:58:00,1.5194,1.5194,1.51935,1.51935,22400000.0
2009-07-17 22:59:00,1.51935,1.51945,1.51815,1.51815,113460000.0
2009-07-19 23:00:00,1.5183,1.51853,1.51824,1.51835,446600000.0
2009-07-19 23:01:00,1.51844,1.5185,1.5182,1.51845,399800000.0
2009-07-19 23:02:00,1.5184,1.51855,1.5184,1.51855,76980000.0
2009-07-19 23:03:00,1.5186,1.5187,1.5186,1.5187,268800000.0
2009-07-19 23:04:00,1.5187,1.5187,1.5187,1.5187,320000000.0
2009-07-19 23:05:00,1.5187,1.5187,1.5187,1.5187,272000000.0
2009-07-19 23:06:00,1.5187,1.5187,1.5187,1.5187,310400000.0
2009-07-19 23:07:00,1.5187,1.5187,1.5187,1.5187,320000000.0
2009-07-19 23:08:00,1.5187,1.5187,1.5186,1.5186,840000000.0
2009-07-19 23:09:00,1.5186,1.51875,1.5186,1.51875,561600000.0
2009-07-19 23:10:00,1.51875,1.51875,1.51875,1.51875,315200000.0
2009-07-19 23:11:00,1.51875,1.51875,1.51875,1.51875,316800000.0
2009-07-19 23:12:00,1.51875,1.51875,1.51875,1.51875,310400000.0
2009-07-19 23:13:00,1.51875,1.51875,1.51875,1.51875,288000000.0
2009-07-19 23:14:00,1.51875,1.51875,1.51875,1.51875,128000000.0
2009-07-19 23:15:00,1.5186,1.5186,1.5186,1.5186,936000000.0
2009-07-19 23:16:00,1.5186,1.5186,1.5186,1.5186,945600000.0
2009-07-19 23:17:00,1.5186,1.5186,1.5186,1.5186,936000000.0
2009-07-19 23:18:00,1.5186,1.5186,1.5186,1.5186,873600000.0
2009-07-19 23:19:00,1.5186,1.5188,1.5186,1.5188,676800000.0
2009-07-19 23:20:00,1.5189,1.5189,1.5189,1.5189,1600000.0
2009-07-19 23:21:00,1.51877,1.5188,1.51875,1.51875,155200000.0
2009-07-19 23:22:00,1.51848,1.51875,1.51848,1.51875,118000001.0
2009-07-19 23:23:00,1.51863,1.51876,1.51863,1.51876,157999999.0
2009-07-19 23:24:00,1.51851,1.51877,1.51851,1.51877,264599999.0
2009-07-19 23:25:00,1.5185,1.5186,1.5185,1.5186,96000000.0
2009-07-19 23:26:00,1.5186,1.5186,1.51855,1.5186,627200000.0
2009-07-19 23:27:00,1.5186,1.5186,1.51855,1.5186,601600000.0
2009-07-19 23:28:00,1.5186,1.5187,1.51855,1.5187,312000000.0
2009-07-19 23:29:00,1.5188,1.5189,1.5187,1.51885,86400000.0
2009-07-19 23:30:00,1.5189,1.5189,1.51885,1.51885,9600000.0
2009-07-19 23:31:00,1.5189,1.5189,1.5189,1.5189,1600000.0
2009-07-19 23:32:00,1.51863,1.51882,1.51859,1.51882,601400004.0
2009-07-19 23:33:00,1.51905,1.5191,1.51895,1.51905,398400000.0
2009-07-19 23:34:00,1.51905,1.51915,1.51905,1.51915,481600000.0
2009-07-19 23:35:00,1.51915,1.51915,1.51915,1.51915,292800000.0
2009-07-19 23:36:00,1.51915,1.51915,1.51915,1.51915,326400000.0
2009-07-19 23:37:00,1.51915,1.5194,1.51915,1.51935,306800000.0
2009-07-19 23:38:00,1.51935,1.5194,1.51935,1.51935,321600000.0
2009-07-19 23:39:00,1.51935,1.51945,1.5193,1.5193,332900000.0
2009-07-19 23:40:00,1.5193,1.51935,1.5193,1.51935,312000000.0
2009-07-19 23:41:00,1.51935,1.51935,1.51925,1.51925,310400000.0
2009-07-19 23:42:00,1.51925,1.5193,1.51925,1.5193,297600000.0
2009-07-19 23:43:00,1.5193,1.5193,1.5193,1.5193,328000000.0
2009-07-19 23:44:00,1.5193,1.5193,1.51905,1.51915,172800000.0
2009-07-19 23:45:00,1.51897,1.51905,1.51873,1.51873,267600000.0
2009-07-19 23:46:00,1.5191,1.5191,1.51907,1.5191,134800001.0
2009-07-19 23:47:00,1.5191,1.51915,1.5191,1.51915,860800000.0
2009-07-19 23:48:00,1.5193,1.5193,1.51925,1.51925,49600000.0
2009-07-19 23:49:00,1.51925,1.51925,1.51925,1.51925,297600000.0
2009-07-19 23:50:00,1.51925,1.51925,1.51925,1.51925,275200000.0
2009-07-19 23:51:00,1.51925,1.51925,1.51925,1.51925,294400000.0
2009-07-19 23:52:00,1.51925,1.51925,1.51925,1.51925,320000000.0
2009-07-19 23:53:00,1.51925,1.5193,1.51925,1.51925,310400000.0
2009-07-19 23:54:00,1.51925,1.5193,1.51925,1.5193,299200000.0
2009-07-19 23:55:00,1.5193,1.5193,1.5193,1.5193,302400000.0
2009-07-19 23:56:00,1.5193,1.5193,1.5193,1.5193,321600000.0
2009-07-19 23:57:00,1.5193,1.5193,1.5193,1.5193,324800000.0
2009-07-19 23:58:00,1.5193,1.5193,1.5193,1.5193,334400000.0
2009-07-19 23:59:00,1.5193,1.5193,1.51895,1.51905,588800000.0
2009-07-20 00:00:00,1.51905,1.51915,1.51905,1.5191,561600000.0
2009-07-20 00:01:00,1.5191,1.51915,1.5191,1.51915,334400000.0
2009-07-20 00:02:00,1.5191,1.51915,1.5191,1.5191,326400000.0
2009-07-20 00:03:00,1.5191,1.51915,1.5191,1.51915,260800000.0
2009-07-20 00:04:00,1.5191,1.5192,1.5191,1.5192,441600000.0
2009-07-20 00:05:00,1.5192,1.51925,1.51915,1.51925,297600000.0
2009-07-20 00:06:00,1.51925,1.51925,1.5192,1.5192,868800000.0
2009-07-20 00:07:00,1.5192,1.51925,1.5192,1.51925,777600000.0
2009-07-20 00:08:00,1.51925,1.51925,1.51925,1.51925,883200000.0
2009-07-20 00:09:00,1.51925,1.51925,1.51925,1.51925,955200000.0
2009-07-20 00:10:00,1.51925,1.51925,1.51925,1.51925,984000000.0
2009-07-20 00:11:00,1.51925,1.51925,1.51925,1.51925,950400000.0
2009-07-20 00:12:00,1.51925,1.51925,1.51925,1.51925,859200000.0
2009-07-20 00:13:00,1.51925,1.5195,1.51925,1.51945,1017600000.0
2009-07-20 00:14:00,1.51945,1.5195,1.5194,1.5195,975200000.0
2009-07-20 00:15:00,1.5195,1.5195,1.51945,1.5195,903500000.0
2009-07-20 00:16:00,1.5195,1.51965,1.5194,1.5196,147800000.0
2009-07-20 00:17:00,1.51955,1.51955,1.5192,1.51935,116200000.0
2009-07-20 00:18:00,1.51935,1.5195,1.5193,1.51945,66800000.0
2009-07-20 00:19:00,1.51926,1.51937,1.51924,1.51924,144000000.0
2009-07-20 00:20:00,1.51945,1.5195,1.51945,1.5195,14800000.0
2009-07-20 00:21:00,1.51945,1.5195,1.51945,1.5195,11600000.0
2009-07-20 00:22:00,1.51909,1.5193,1.51908,1.51929,535400000.0
2009-07-20 00:23:00,1.51945,1.5195,1.5192,1.5193,43800000.0
2009-07-20 00:24:00,1.5193,1.5193,1.5193,1.5193,44800000.0
2009-07-20 00:25:00,1.5193,1.5195,1.5193,1.5195,14800000.0
2009-07-20 00:26:00,1.51945,1.51945,1.51945,1.51945,5200000.0
2009-07-20 00:27:00,1.5195,1.5195,1.5195,1.5195,3200000.0
2009-07-20 00:28:00,1.519,1.51922,1.519,1.51922,45600000.0
2009-07-20 00:29:00,1.51945,1.5195,1.51945,1.5195,8400000.0
2009-07-20 00:30:00,1.51945,1.5195,1.51945,1.51945,16800000.0
2009-07-20 00:31:00,1.51945,1.51945,1.51945,1.51945,10400000.0
2009-07-20 00:32:00,1.5195,1.5195,1.5195,1.5195,5200000.0
2009-07-20 00:33:00,1.5193,1.51934,1.51919,1.51934,425600003.0
2009-07-20 00:34:00,1.51896,1.5193,1.51896,1.51927,648000010.0
2009-07-20 00:35:00,1.5195,1.51965,1.5195,1.51955,49200000.0
2009-07-20 00:36:00,1.51955,1.51985,1.51955,1.51975,119000000.0
2009-07-20 00:37:00,1.51975,1.52,1.51975,1.5198,67400000.0
2009-07-20 00:38:00,1.51985,1.51985,1.51985,1.51985,1000000.0
2009-07-20 00:39:00,1.51985,1.51985,1.5198,1.5198,4000000.0
2009-07-20 00:40:00,1.5198,1.51995,1.51975,1.5199,67400000.0
2009-07-20 00:41:00,1.5199,1.5201,1.51975,1.52005,114800000.0
2009-07-20 00:42:00,1.52005,1.52035,1.52005,1.5201,122400000.0
2009-07-20 00:43:00,1.5201,1.52045,1.5201,1.52025,124200000.0
2009-07-20 00:44:00,1.5202,1.52025,1.5202,1.5202,38800000.0
2009-07-20 00:45:00,1.5202,1.5204,1.5202,1.52035,45800000.0
2009-07-20 00:46:00,1.52035,1.5204,1.52025,1.5203,100400000.0
2009-07-20 00:47:00,1.52025,1.52035,1.52025,1.52035,26200000.0
2009-07-20 00:48:00,1.5203,1.52035,1.5203,1.52035,7200000.0
2009-07-20 00:49:00,1.52035,1.52035,1.52035,1.52035,24800000.0
2009-07-20 00:50:00,1.52035,1.52045,1.52035,1.52045,39200000.0
2009-07-20 00:51:00,1.52045,1.5206,1.5204,1.52045,109700000.0
2009-07-20 00:52:00,1.5201,1.52027,1.51994,1.5202,88600000.0
2009-07-20 00:53:00,1.52035,1.52045,1.52029,1.52045,247600000.0
2009-07-20 00:54:00,1.52055,1.52055,1.5203,1.52045,195400000.0
2009-07-20 00:55:00,1.5204,1.52045,1.52015,1.5202,74800000.0
2009-07-20 00:56:00,1.5202,1.5204,1.5202,1.5203,116400000.0
2009-07-20 00:57:00,1.5203,1.5204,1.52025,1.5204,81600000.0
2009-07-20 00:58:00,1.52035,1.52055,1.52035,1.52055,135400000.0
2009-07-20 00:59:00,1.5206,1.5206,1.5201,1.52015,92400000.0
2009-07-20 01:00:00,1.52015,1.5204,1.52015,1.52035,168200000.0
2009-07-20 01:01:00,1.5203,1.52065,1.5203,1.52035,185200000.0
2009-07-20 01:02:00,1.52035,1.52035,1.52035,1.52035,83600000.0
2009-07-20 01:03:00,1.52035,1.5206,1.52035,1.5204,109600000.0
2009-07-20 01:04:00,1.5204,1.5204,1.52025,1.52025,15400000.0
2009-07-20 01:05:00,1.52025,1.5204,1.5202,1.52035,98600000.0
2009-07-20 01:06:00,1.52035,1.52035,1.52025,1.52025,49000000.0
2009-07-20 01:07:00,1.52025,1.5203,1.5202,1.5202,114000000.0
2009-07-20 01:08:00,1.5202,1.5202,1.51995,1.5201,201400000.0
2009-07-20 01:09:00,1.5201,1.5203,1.51995,1.5202,365800000.0
2009-07-20 01:10:00,1.5202,1.5202,1.51995,1.52005,196200000.0
2009-07-20 01:11:00,1.52005,1.52005,1.52,1.52005,96200000.0
2009-07-20 01:12:00,1.52005,1.52005,1.51985,1.5199,111200000.0
2009-07-20 01:13:00,1.51995,1.52,1.5198,1.5198,127800000.0
2009-07-20 01:14:00,1.51985,1.51985,1.5196,1.5196,63800000.0
2009-07-20 01:15:00,1.51965,1.51975,1.51965,1.51975,94800000.0
2009-07-20 01:16:00,1.51975,1.5198,1.51955,1.5196,191400000.0
2009-07-20 01:17:00,1.5196,1.51965,1.5196,1.51965,28000000.0
2009-07-20 01:18:00,1.51965,1.51965,1.5196,1.5196,33400000.0
2009-07-20 01:19:00,1.5196,1.5197,1.5196,1.51965,42600000.0
2009-07-20 01:20:00,1.51965,1.51965,1.51955,1.51965,118200000.0
2009-07-20 01:21:00,1.5197,1.51975,1.51965,1.51965,80200000.0
2009-07-20 01:22:00,1.51965,1.51975,1.5196,1.51975,29400000.0
2009-07-20 01:23:00,1.5198,1.5198,1.51975,1.5198,35000000.0
2009-07-20 01:24:00,1.51962,1.51973,1.51944,1.51973,331399998.0
2009-07-20 01:25:00,1.5198,1.5198,1.51975,1.51975,16400000.0
2009-07-20 01:26:00,1.51975,1.5199,1.51975,1.51975,64600000.0
2009-07-20 01:27:00,1.5197,1.5197,1.5196,1.5196,67400000.0
2009-07-20 01:28:00,1.5196,1.51965,1.5196,1.51965,29600000.0
2009-07-20 01:29:00,1.51965,1.51965,1.51965,1.51965,20400000.0
2009-07-20 01:30:00,1.51965,1.5197,1.51965,1.51965,45600000.0
2009-07-20 01:31:00,1.51965,1.51965,1.51965,1.51965,6200000.0
2009-07-20 01:32:00,1.51965,1.5199,1.51965,1.51965,136400000.0
2009-07-20 01:33:00,1.51965,1.51965,1.51955,1.51955,54000000.0
2009-07-20 01:34:00,1.51955,1.51955,1.51955,1.51955,344400000.0
2009-07-20 01:35:00,1.51955,1.5196,1.5195,1.5195,208200000.0
2009-07-20 01:36:00,1.5195,1.51955,1.5195,1.5195,69800000.0
2009-07-20 01:37:00,1.51965,1.5198,1.5195,1.5196,144600000.0
2009-07-20 01:38:00,1.5196,1.5196,1.5195,1.51955,52600000.0
2009-07-20 01:39:00,1.51955,1.5196,1.51955,1.5196,6800000.0
2009-07-20 01:40:00,1.5196,1.5196,1.5195,1.5196,78200000.0
2009-07-20 01:41:00,1.51955,1.51955,1.5195,1.5195,63600000.0
2009-07-20 01:42:00,1.5195,1.51955,1.51935,1.51955,118000000.0
2009-07-20 01:43:00,1.51955,1.5196,1.51955,1.51955,54400000.0
2009-07-20 01:44:00,1.51955,1.51955,1.51945,1.51945,22600000.0
2009-07-20 01:45:00,1.51945,1.5195,1.51945,1.5195,90600000.0
2009-07-20 01:46:00,1.5195,1.5195,1.51935,1.51945,82600000.0
2009-07-20 01:47:00,1.51935,1.5195,1.51935,1.5195,61600000.0
2009-07-20 01:48:00,1.51955,1.51975,1.5195,1.51955,284199998.0
2009-07-20 01:49:00,1.51955,1.51955,1.51935,1.51935,284000000.0
2009-07-20 01:50:00,1.51935,1.51955,1.51935,1.51945,276400001.0
2009-07-20 01:51:00,1.51945,1.51945,1.51945,1.51945,12800000.0
2009-07-20 01:52:00,1.51945,1.51955,1.5194,1.51955,178400000.0
2009-07-20 01:53:00,1.51955,1.51955,1.51945,1.51945,92600000.0
2009-07-20 01:54:00,1.51945,1.51945,1.51945,1.51945,123600000.0
2009-07-20 01:55:00,1.51945,1.51945,1.51935,1.51945,84600000.0
2009-07-20 01:56:00,1.51945,1.51945,1.51935,1.51945,106400000.0
2009-07-20 01:57:00,1.51945,1.51955,1.51945,1.51955,46600000.0
2009-07-20 01:58:00,1.51955,1.51955,1.5195,1.5195,44400000.0
2009-07-20 01:59:00,1.5195,1.5195,1.51945,1.51945,85200000.0
2009-07-20 02:00:00,1.51945,1.51945,1.51935,1.5194,64000000.0
2009-07-20 02:01:00,1.5194,1.51945,1.51935,1.5194,87000000.0
2009-07-20 02:02:00,1.5194,1.5194,1.51935,1.51935,11400000.0
2009-07-20 02:03:00,1.51935,1.51935,1.51935,1.51935,19200000.0
2009-07-20 02:04:00,1.51935,1.51945,1.51935,1.51945,100800000.0
2009-07-20 02:05:00,1.5194,1.5196,1.51935,1.5196,167200000.0
2009-07-20 02:06:00,1.51955,1.51955,1.51945,1.5195,228400000.0
2009-07-20 02:07:00,1.51945,1.51955,1.5194,1.5195,113600000.0
2009-07-20 02:08:00,1.5195,1.51965,1.5194,1.5196,206400000.0
2009-07-20 02:09:00,1.5196,1.5196,1.51955,1.51955,116000000.0
2009-07-20 02:10:00,1.51955,1.51965,1.5195,1.51955,147600000.0
2009-07-20 02:11:00,1.51955,1.51965,1.51955,1.51965,129400000.0
2009-07-20 02:12:00,1.51965,1.51965,1.5196,1.5196,12800000.0
2009-07-20 02:13:00,1.51955,1.5196,1.51945,1.51955,136600000.0
2009-07-20 02:14:00,1.51955,1.5196,1.5195,1.5196,81400000.0
2009-07-20 02:15:00,1.51955,1.51975,1.51955,1.5197,325200000.0
2009-07-20 02:16:00,1.5197,1.51985,1.51965,1.5197,127800000.0
2009-07-20 02:17:00,1.51975,1.51985,1.5197,1.51975,158200000.0
2009-07-20 02:18:00,1.51975,1.51985,1.51965,1.51975,145200000.0
2009-07-20 02:19:00,1.51975,1.5198,1.51965,1.5197,179600000.0
2009-07-20 02:20:00,1.5197,1.51975,1.5197,1.51975,21800000.0
2009-07-20 02:21:00,1.5199,1.52005,1.51985,1.52005,116400000.0
2009-07-20 02:22:00,1.52,1.52,1.51995,1.51995,143600000.0
2009-07-20 02:23:00,1.51995,1.51995,1.51995,1.51995,150200000.0
2009-07-20 02:24:00,1.51995,1.52,1.51995,1.52,38400000.0
2009-07-20 02:25:00,1.52,1.52025,1.51995,1.52,41800000.0
2009-07-20 02:26:00,1.52005,1.52035,1.5196,1.51985,365400000.0
2009-07-20 02:27:00,1.51985,1.52,1.51975,1.51995,193200000.0
2009-07-20 02:28:00,1.51985,1.51995,1.51985,1.51995,91400000.0
2009-07-20 02:29:00,1.51995,1.52,1.51995,1.52,41000000.0
2009-07-20 02:30:00,1.52,1.52,1.51995,1.52,33600000.0
2009-07-20 02:31:00,1.52,1.52015,1.52,1.52015,135400000.0
2009-07-20 02:32:00,1.52015,1.5203,1.52015,1.5202,155800000.0
2009-07-20 02:33:00,1.52025,1.5203,1.52005,1.52005,189400000.0
2009-07-20 02:34:00,1.5201,1.52015,1.52,1.5201,331000001.0
2009-07-20 02:35:00,1.52015,1.5202,1.52005,1.5202,276200000.0
2009-07-20 02:36:00,1.5202,1.5202,1.52,1.52005,150800000.0
2009-07-20 02:37:00,1.52,1.52015,1.51995,1.51995,287400000.0
2009-07-20 02:38:00,1.51995,1.52005,1.51995,1.52005,180400000.0
2009-07-20 02:39:00,1.52005,1.52005,1.52,1.52005,82800000.0
2009-07-20 02:40:00,1.5201,1.5201,1.52005,1.52005,96400000.0
2009-07-20 02:41:00,1.52,1.52035,1.51995,1.52005,410000000.0
2009-07-20 02:42:00,1.52005,1.52025,1.52,1.5201,273000000.0
2009-07-20 02:43:00,1.5202,1.52025,1.5201,1.52015,215800000.0
2009-07-20 02:44:00,1.5202,1.5202,1.52005,1.5201,262600000.0
2009-07-20 02:45:00,1.5202,1.5202,1.52005,1.5201,308400000.0
2009-07-20 02:46:00,1.5201,1.52015,1.52005,1.52015,167600000.0
2009-07-20 02:47:00,1.52015,1.5202,1.5201,1.5201,42400000.0
2009-07-20 02:48:00,1.5201,1.52015,1.5201,1.5201,55200000.0
2009-07-20 02:49:00,1.5201,1.5201,1.51995,1.52005,75200000.0
2009-07-20 02:50:00,1.52005,1.52005,1.52,1.52,74800000.0
2009-07-20 02:51:00,1.52,1.52,1.52,1.52,11200000.0
2009-07-20 02:52:00,1.52,1.5201,1.52,1.52005,121600000.0
2009-07-20 02:53:00,1.52005,1.5201,1.52,1.5201,118600000.0
2009-07-20 02:54:00,1.5201,1.52015,1.52,1.52005,224200000.0
2009-07-20 02:55:00,1.52005,1.5202,1.52005,1.5201,261200000.0
2009-07-20 02:56:00,1.5201,1.5202,1.52005,1.52015,157600000.0
2009-07-20 02:57:00,1.52015,1.5202,1.5201,1.5202,238800000.0
2009-07-20 02:58:00,1.52015,1.52025,1.5201,1.5202,84800000.0
2009-07-20 02:59:00,1.5202,1.5202,1.5201,1.5202,192800000.0
2009-07-20 03:00:00,1.5202,1.52025,1.52005,1.5201,217800000.0
2009-07-20 03:01:00,1.5201,1.52015,1.51895,1.5192,333740000.0
2009-07-20 03:02:00,1.5192,1.5196,1.5192,1.5194,192520000.0
2009-07-20 03:03:00,1.51945,1.5196,1.51925,1.5196,123880000.0
2009-07-20 03:04:00,1.5196,1.5196,1.51925,1.51935,154080000.0
2009-07-20 03:05:00,1.51935,1.51945,1.5193,1.5194,59800000.0
2009-07-20 03:06:00,1.5194,1.5194,1.51925,1.51925,149340000.0
2009-07-20 03:07:00,1.51925,1.51925,1.51925,1.51925,178200000.0
2009-07-20 03:08:00,1.51925,1.51945,1.51925,1.51935,155780000.0
2009-07-20 03:09:00,1.51935,1.51955,1.51925,1.51955,132460000.0
2009-07-20 03:10:00,1.51965,1.51985,1.5195,1.5196,136000000.0
2009-07-20 03:11:00,1.5196,1.51975,1.5196,1.5196,54000000.0
2009-07-20 03:12:00,1.5196,1.51965,1.51945,1.51945,51000000.0
2009-07-20 03:13:00,1.51945,1.5196,1.51935,1.5196,62200000.0
2009-07-20 03:14:00,1.51955,1.51955,1.51945,1.51945,88000000.0
2009-07-20 03:15:00,1.51945,1.5195,1.51945,1.5195,96000000.0
2009-07-20 03:16:00,1.5195,1.51955,1.51945,1.5195,127200000.0
2009-07-20 03:17:00,1.5195,1.5195,1.5194,1.51945,80800000.0
2009-07-20 03:18:00,1.51945,1.51975,1.5194,1.5197,175600000.0
2009-07-20 03:19:00,1.51975,1.51975,1.5196,1.5197,215000000.0
2009-07-20 03:20:00,1.5197,1.5197,1.5196,1.51965,185400000.0
2009-07-20 03:21:00,1.5197,1.5197,1.51965,1.51965,48000000.0
2009-07-20 03:22:00,1.51965,1.5197,1.51955,1.51955,38800000.0
2009-07-20 03:23:00,1.5196,1.51965,1.5196,1.51965,138600000.0
2009-07-20 03:24:00,1.51965,1.51965,1.51955,1.51965,190400001.0
2009-07-20 03:25:00,1.5196,1.5196,1.51945,1.51955,200400000.0
2009-07-20 03:26:00,1.51955,1.51965,1.51955,1.51955,106400000.0
2009-07-20 03:27:00,1.51955,1.5197,1.5195,1.51955,220400000.0
2009-07-20 03:28:00,1.51955,1.51965,1.51955,1.5196,167400001.0
2009-07-20 03:29:00,1.51955,1.5197,1.5195,1.51965,257800000.0
2009-07-20 03:30:00,1.51965,1.5197,1.51945,1.5196,296200000.0
2009-07-20 03:31:00,1.5196,1.52,1.51955,1.5198,387800000.0
2009-07-20 03:32:00,1.5198,1.52005,1.5197,1.52,418800000.0
2009-07-20 03:33:00,1.51995,1.52005,1.5198,1.5198,180000000.0
2009-07-20 03:34:00,1.51985,1.52005,1.51985,1.52005,105000000.0
2009-07-20 03:35:00,1.5201,1.52025,1.52005,1.5202,193000000.0
2009-07-20 03:36:00,1.5202,1.5202,1.52005,1.5201,148600000.0
2009-07-20 03:37:00,1.5201,1.5201,1.52005,1.52005,236800000.0
2009-07-20 03:38:00,1.5201,1.52015,1.52005,1.52005,256200000.0
2009-07-20 03:39:00,1.5201,1.52035,1.52005,1.5203,367000000.0
2009-07-20 03:40:00,1.5203,1.52035,1.5203,1.5203,71000000.0
2009-07-20 03:41:00,1.5203,1.52035,1.5203,1.5203,84400000.0
2009-07-20 03:42:00,1.5203,1.5203,1.52025,1.5203,153400000.0
2009-07-20 03:43:00,1.5203,1.5203,1.52025,1.52025,141400000.0
2009-07-20 03:44:00,1.52025,1.5203,1.52025,1.52025,114400000.0
2009-07-20 03:45:00,1.52025,1.52025,1.5202,1.5202,31200000.0
2009-07-20 03:46:00,1.5203,1.5204,1.52025,1.5204,77000000.0
2009-07-20 03:47:00,1.52035,1.5204,1.5203,1.5204,121200000.0
2009-07-20 03:48:00,1.5204,1.5204,1.52035,1.5204,10200000.0
2009-07-20 03:49:00,1.5204,1.52045,1.52025,1.5204,144000000.0
2009-07-20 03:50:00,1.5204,1.5206,1.5204,1.5205,229400000.0
2009-07-20 03:51:00,1.5205,1.5205,1.52025,1.52035,170600000.0
2009-07-20 03:52:00,1.5203,1.5204,1.52005,1.52015,104500000.0
2009-07-20 03:53:00,1.52015,1.5203,1.5201,1.52015,117800000.0
2009-07-20 03:54:00,1.5202,1.5203,1.52015,1.5202,448600001.0
2009-07-20 03:55:00,1.5202,1.52025,1.5201,1.52015,333800000.0
2009-07-20 03:56:00,1.52015,1.52035,1.52015,1.52035,200000000.0
2009-07-20 03:57:00,1.52035,1.52035,1.5203,1.5203,343400004.0
2009-07-20 03:58:00,1.5203,1.5204,1.5203,1.5204,193000002.0
2009-07-20 03:59:00,1.52035,1.52055,1.52035,1.5205,283200002.0
2009-07-20 04:00:00,1.52045,1.52045,1.52045,1.52045,14400000.0
2009-07-20 04:01:00,1.52045,1.52045,1.52035,1.52045,156800000.0
2009-07-20 04:02:00,1.5204,1.52045,1.5204,1.52045,42200000.0
2009-07-20 04:03:00,1.52045,1.5205,1.52045,1.52045,62400000.0
2009-07-20 04:04:00,1.52045,1.5205,1.5204,1.5205,83800000.0
2009-07-20 04:05:00,1.5205,1.52085,1.5205,1.52065,502000000.0
2009-07-20 04:06:00,1.52065,1.5207,1.5206,1.5207,236400004.0
2009-07-20 04:07:00,1.5207,1.52085,1.5207,1.5208,256200000.0
2009-07-20 04:08:00,1.5208,1.5208,1.52065,1.5207,364000000.0
2009-07-20 04:09:00,1.52075,1.52075,1.5207,1.52075,12800000.0
2009-07-20 04:10:00,1.5207,1.5207,1.52065,1.5207,35600000.0
2009-07-20 04:11:00,1.5207,1.5207,1.5206,1.5206,63200000.0
2009-07-20 04:12:00,1.52065,1.52065,1.5206,1.52065,152599998.0
2009-07-20 04:13:00,1.52065,1.52075,1.52045,1.52065,392400001.0
2009-07-20 04:14:00,1.5207,1.5207,1.5205,1.52055,271800001.0
2009-07-20 04:15:00,1.5206,1.52065,1.52055,1.52065,26000000.0
2009-07-20 04:16:00,1.52065,1.5207,1.5206,1.5207,298000000.0
2009-07-20 04:17:00,1.5207,1.5207,1.5207,1.5207,25200000.0
2009-07-20 04:18:00,1.5207,1.5208,1.5207,1.5208,19800000.0
2009-07-20 04:19:00,1.5208,1.52085,1.5208,1.52085,69600000.0
2009-07-20 04:20:00,1.52085,1.52095,1.5208,1.52095,111199999.0
2009-07-20 04:21:00,1.521,1.52115,1.521,1.52115,127400000.0
2009-07-20 04:22:00,1.52115,1.5212,1.521,1.5212,197400001.0
2009-07-20 04:23:00,1.5212,1.5212,1.5211,1.5211,253599997.0
2009-07-20 04:24:00,1.5211,1.5212,1.52105,1.5212,410199998.0
2009-07-20 04:25:00,1.5212,1.5213,1.52115,1.52115,513600003.0
2009-07-20 04:26:00,1.52115,1.52135,1.52105,1.52125,581000002.0
2009-07-20 04:27:00,1.5212,1.5213,1.5211,1.52115,265199999.0
2009-07-20 04:28:00,1.52115,1.52125,1.52115,1.52125,524200001.0
2009-07-20 04:29:00,1.5211,1.52125,1.52105,1.5212,302399998.0
2009-07-20 04:30:00,1.5212,1.52135,1.521,1.5211,224199999.0
2009-07-20 04:31:00,1.5211,1.52115,1.5208,1.5209,263920000.0
2009-07-20 04:32:00,1.5209,1.521,1.5208,1.5209,153860000.0
2009-07-20 04:33:00,1.52095,1.52095,1.5208,1.5208,399120000.0
2009-07-20 04:34:00,1.5208,1.5211,1.5208,1.521,290040000.0
2009-07-20 04:35:00,1.521,1.521,1.52085,1.52095,113800000.0
2009-07-20 04:36:00,1.521,1.521,1.5208,1.521,210080000.0
2009-07-20 04:37:00,1.521,1.521,1.52095,1.52095,272400002.0
2009-07-20 04:38:00,1.52095,1.52095,1.52095,1.52095,191199997.0
2009-07-20 04:39:00,1.52095,1.52105,1.52095,1.521,499200000.0
2009-07-20 04:40:00,1.521,1.5212,1.521,1.5212,318400002.0
2009-07-20 04:41:00,1.52125,1.52125,1.52125,1.52125,84000000.0
2009-07-20 04:42:00,1.52125,1.5213,1.5212,1.52125,170200000.0
2009-07-20 04:43:00,1.52125,1.5213,1.52115,1.5212,207399999.0
2009-07-20 04:44:00,1.52115,1.5212,1.52115,1.5212,313400005.0
2009-07-20 04:45:00,1.52125,1.52135,1.5212,1.5213,272400002.0
2009-07-20 04:46:00,1.52125,1.52125,1.5212,1.5212,298199998.0
2009-07-20 04:47:00,1.52125,1.5213,1.52125,1.5213,80999999.0
2009-07-20 04:48:00,1.5213,1.5214,1.5213,1.5214,177799999.0
2009-07-20 04:49:00,1.5214,1.5214,1.52135,1.52135,319000000.0
2009-07-20 04:50:00,1.52135,1.5214,1.5213,1.52135,299399999.0
2009-07-20 04:51:00,1.52135,1.52135,1.5211,1.5212,230399999.0
2009-07-20 04:52:00,1.5212,1.5212,1.52115,1.5212,184000000.0
2009-07-20 04:53:00,1.52115,1.52125,1.52115,1.5212,55000001.0
2009-07-20 04:54:00,1.5212,1.52125,1.52115,1.52115,81200000.0
2009-07-20 04:55:00,1.52125,1.5214,1.5212,1.5213,191200000.0
2009-07-20 04:56:00,1.5213,1.52145,1.5212,1.5213,219600000.0
2009-07-20 04:57:00,1.5213,1.52135,1.5213,1.52135,76400000.0
2009-07-20 04:58:00,1.52135,1.5215,1.5213,1.5215,157600001.0
2009-07-20 04:59:00,1.5215,1.5216,1.5215,1.5215,223000000.0
2009-07-20 05:00:00,1.5215,1.52155,1.52145,1.5215,444599999.0
2009-07-20 05:01:00,1.52155,1.5216,1.5215,1.52155,143400000.0
2009-07-20 05:02:00,1.5215,1.52155,1.52145,1.5215,94200000.0
2009-07-20 05:03:00,1.52145,1.52155,1.52145,1.52145,75600000.0
2009-07-20 05:04:00,1.52145,1.52155,1.5212,1.5213,135000000.0
2009-07-20 05:05:00,1.52125,1.52135,1.5212,1.5212,170200001.0
2009-07-20 05:06:00,1.5212,1.52135,1.5211,1.5213,298200001.0
2009-07-20 05:07:00,1.5213,1.5213,1.5212,1.52125,350200002.0
2009-07-20 05:08:00,1.52125,1.52125,1.5212,1.52125,528400004.0
2009-07-20 05:09:00,1.52125,1.5214,1.52125,1.5214,49600000.0
2009-07-20 05:10:00,1.52125,1.52125,1.5212,1.52125,38400000.0
2009-07-20 05:11:00,1.5212,1.52135,1.52115,1.5212,71600000.0
2009-07-20 05:12:00,1.5212,1.52125,1.52115,1.52125,20800000.0
2009-07-20 05:13:00,1.52125,1.52125,1.52125,1.52125,1600000.0
2009-07-20 05:14:00,1.52125,1.52125,1.5212,1.5212,30400000.0
2009-07-20 05:15:00,1.5212,1.52125,1.5212,1.5212,56000000.0
2009-07-20 05:16:00,1.5212,1.52125,1.5211,1.5212,133600003.0
2009-07-20 05:17:00,1.5211,1.5211,1.52105,1.52105,227400000.0
2009-07-20 05:18:00,1.52105,1.52105,1.52105,1.52105,19180000.0
2009-07-20 05:19:00,1.52105,1.52105,1.52105,1.52105,22400000.0
2009-07-20 05:20:00,1.52105,1.5212,1.52085,1.5212,285200000.0
2009-07-20 05:21:00,1.5212,1.52125,1.5211,1.5211,89000000.0
2009-07-20 05:22:00,1.5212,1.52125,1.5211,1.5211,95600000.0
2009-07-20 05:23:00,1.5211,1.52115,1.52105,1.52105,82400000.0
2009-07-20 05:24:00,1.52105,1.5211,1.521,1.52105,211200001.0
2009-07-20 05:25:00,1.52105,1.5211,1.52095,1.52105,27400000.0
2009-07-20 05:26:00,1.52105,1.5211,1.52095,1.521,108600000.0
2009-07-20 05:27:00,1.521,1.521,1.5209,1.521,209199999.0
2009-07-20 05:28:00,1.521,1.52105,1.52095,1.52105,364199999.0
2009-07-20 05:29:00,1.5211,1.52115,1.521,1.521,198600000.0
2009-07-20 05:30:00,1.521,1.521,1.52095,1.52095,53000000.0
2009-07-20 05:31:00,1.52095,1.521,1.52085,1.5209,225100000.0
2009-07-20 05:32:00,1.5209,1.5209,1.52085,1.52085,25640000.0
2009-07-20 05:33:00,1.52085,1.52095,1.52085,1.5209,91100000.0
2009-07-20 05:34:00,1.52095,1.5211,1.5209,1.52095,174600000.0
2009-07-20 05:35:00,1.521,1.521,1.52085,1.52085,38400000.0
2009-07-20 05:36:00,1.52095,1.52105,1.52085,1.521,489799999.0
2009-07-20 05:37:00,1.521,1.52105,1.52095,1.521,122400000.0
2009-07-20 05:38:00,1.5211,1.5211,1.521,1.52105,42600000.0
2009-07-20 05:39:00,1.52105,1.5211,1.52095,1.52105,286400000.0
2009-07-20 05:40:00,1.52105,1.5211,1.52105,1.52105,26200000.0
2009-07-20 05:41:00,1.52105,1.5211,1.521,1.5211,127600000.0
2009-07-20 05:42:00,1.521,1.5211,1.52095,1.5211,189000000.0
2009-07-20 05:43:00,1.5211,1.5211,1.52105,1.5211,177399999.0
2009-07-20 05:44:00,1.5211,1.52115,1.52105,1.52105,120200000.0
2009-07-20 05:45:00,1.52105,1.5211,1.52105,1.52105,205400000.0
2009-07-20 05:46:00,1.52105,1.5211,1.52105,1.5211,164800000.0
2009-07-20 05:47:00,1.5211,1.52115,1.52105,1.5211,99600000.0
2009-07-20 05:48:00,1.52105,1.5211,1.521,1.52105,96400000.0
2009-07-20 05:49:00,1.521,1.52105,1.5209,1.52105,107400000.0
2009-07-20 05:50:00,1.52105,1.5211,1.52105,1.5211,39200000.0
2009-07-20 05:51:00,1.5211,1.52115,1.521,1.52105,43400000.0
2009-07-20 05:52:00,1.521,1.52105,1.52095,1.521,37800000.0
2009-07-20 05:53:00,1.521,1.521,1.52095,1.52095,85800000.0
2009-07-20 05:54:00,1.521,1.521,1.52095,1.521,195000002.0
2009-07-20 05:55:00,1.521,1.521,1.52095,1.521,114200000.0
2009-07-20 05:56:00,1.521,1.521,1.52095,1.52095,168600000.0
2009-07-20 05:57:00,1.52095,1.52095,1.52085,1.5209,95300000.0
2009-07-20 05:58:00,1.52085,1.5209,1.5207,1.5207,67900000.0
2009-07-20 05:59:00,1.52075,1.5208,1.52075,1.52075,66000000.0
2009-07-20 06:00:00,1.52075,1.52075,1.5206,1.5206,288400000.0
2009-07-20 06:01:00,1.52065,1.5207,1.52055,1.5207,309400001.0
2009-07-20 06:02:00,1.52065,1.5207,1.52065,1.52065,109599999.0
2009-07-20 06:03:00,1.52065,1.5207,1.52065,1.5207,240199999.0
2009-07-20 06:04:00,1.5207,1.5207,1.52065,1.52065,121400002.0
2009-07-20 06:05:00,1.52065,1.5207,1.5206,1.5206,178199993.0
2009-07-20 06:06:00,1.5205,1.52055,1.52047,1.52053,1066199989.0
2009-07-20 06:07:00,1.52039,1.52044,1.5202,1.52021,1176399986.0
2009-07-20 06:08:00,1.5206,1.5206,1.5206,1.5206,10800000.0
2009-07-20 06:09:00,1.52037,1.52054,1.52033,1.52033,625800000.0
2009-07-20 06:10:00,1.5206,1.5206,1.5206,1.5206,15800000.0
2009-07-20 06:11:00,1.5206,1.5206,1.5206,1.5206,31600000.0
2009-07-20 06:12:00,1.5206,1.5206,1.5206,1.5206,23200000.0
2009-07-20 06:13:00,1.5206,1.5206,1.5206,1.5206,39600000.0
2009-07-20 06:14:00,1.5206,1.5206,1.5206,1.5206,8000000.0
2009-07-20 06:15:00,1.5206,1.5206,1.5206,1.5206,41400000.0
2009-07-20 06:16:00,1.5206,1.5206,1.5206,1.5206,80800000.0
2009-07-20 06:17:00,1.5206,1.5206,1.52055,1.5206,28800000.0
2009-07-20 06:18:00,1.5205,1.52055,1.5204,1.52045,524600002.0
2009-07-20 06:19:00,1.52045,1.5205,1.5204,1.5204,209800000.0
2009-07-20 06:20:00,1.52045,1.5206,1.52045,1.52055,80400000.0
2009-07-20 06:21:00,1.52055,1.52055,1.52055,1.52055,28800000.0
2009-07-20 06:22:00,1.52055,1.52055,1.52055,1.52055,96000000.0
2009-07-20 06:23:00,1.52055,1.52055,1.52055,1.52055,14400000.0
2009-07-20 06:24:00,1.52055,1.52055,1.52055,1.52055,48000000.0
2009-07-20 06:25:00,1.52055,1.52055,1.52055,1.52055,38800000.0
2009-07-20 06:26:00,1.52055,1.52055,1.52055,1.52055,5800000.0
2009-07-20 06:27:00,1.52045,1.52048,1.52029,1.52048,110000000.0
2009-07-20 06:28:00,1.52055,1.52055,1.52055,1.52055,3000000.0
2009-07-20 06:29:00,1.5205,1.52052,1.52028,1.52047,276800002.0
2009-07-20 06:30:00,1.52015,1.52047,1.52015,1.5204,396200003.0
2009-07-20 06:31:00,1.52055,1.52055,1.52055,1.52055,22400000.0
2009-07-20 06:32:00,1.52055,1.52055,1.52055,1.52055,3000000.0
2009-07-20 06:33:00,1.52055,1.52055,1.52055,1.52055,5600000.0
2009-07-20 06:34:00,1.52055,1.52055,1.52055,1.52055,1000000.0
2009-07-20 06:35:00,1.52054,1.52059,1.52016,1.52016,313840002.0
2009-07-20 06:36:00,1.52065,1.52075,1.5206,1.52075,179600000.0
2009-07-20 06:37:00,1.5207,1.52085,1.5207,1.52085,87400000.0
2009-07-20 06:38:00,1.52085,1.52085,1.5208,1.5208,14200000.0
2009-07-20 06:39:00,1.5208,1.5208,1.5208,1.5208,81000000.0
2009-07-20 06:40:00,1.5208,1.52085,1.5208,1.52085,108200000.0
2009-07-20 06:41:00,1.52085,1.52085,1.52075,1.5208,101600000.0
2009-07-20 06:42:00,1.5208,1.5208,1.5208,1.5208,98600000.0
2009-07-20 06:43:00,1.5208,1.52095,1.5208,1.5209,486400001.0
2009-07-20 06:44:00,1.5209,1.5209,1.5208,1.5209,153000000.0
2009-07-20 06:45:00,1.5209,1.52095,1.5209,1.5209,89200000.0
2009-07-20 06:46:00,1.5209,1.52095,1.5209,1.5209,71400000.0
2009-07-20 06:47:00,1.5209,1.52095,1.52085,1.5209,332000000.0
2009-07-20 06:48:00,1.52095,1.52095,1.52085,1.52095,356200000.0
2009-07-20 06:49:00,1.52095,1.5211,1.52095,1.52105,473400000.0
2009-07-20 06:50:00,1.52105,1.5211,1.52095,1.521,154799998.0
2009-07-20 06:51:00,1.521,1.52105,1.52095,1.521,126600000.0
2009-07-20 06:52:00,1.521,1.52115,1.52095,1.52105,282600000.0
2009-07-20 06:53:00,1.52105,1.52115,1.521,1.52115,69400000.0
2009-07-20 06:54:00,1.5211,1.52115,1.52105,1.52115,74200000.0
2009-07-20 06:55:00,1.52115,1.52115,1.52105,1.52115,37600000.0
2009-07-20 06:56:00,1.52115,1.52115,1.52115,1.52115,45599999.0
2009-07-20 06:57:00,1.52115,1.52115,1.52115,1.52115,74799998.0
2009-07-20 06:58:00,1.52115,1.52115,1.52115,1.52115,107200000.0
2009-07-20 06:59:00,1.52115,1.52115,1.52105,1.52105,223400000.0
2009-07-20 07:00:00,1.52105,1.52115,1.52105,1.5211,116400000.0
2009-07-20 07:01:00,1.5211,1.52115,1.5211,1.5211,94400000.0
2009-07-20 07:02:00,1.5211,1.52115,1.521,1.521,31000000.0
2009-07-20 07:03:00,1.5211,1.5211,1.521,1.521,102400000.0
2009-07-20 07:04:00,1.52105,1.5211,1.521,1.52105,492999997.0
2009-07-20 07:05:00,1.52105,1.5212,1.52105,1.52115,118200000.0
2009-07-20 07:06:00,1.52115,1.5212,1.52115,1.5212,103800000.0
2009-07-20 07:07:00,1.5212,1.52125,1.52115,1.52125,82000000.0
2009-07-20 07:08:00,1.5212,1.52125,1.5212,1.52125,257600000.0
2009-07-20 07:09:00,1.5212,1.52125,1.52115,1.52115,300000000.0
2009-07-20 07:10:00,1.52115,1.5212,1.5211,1.52115,184800000.0
2009-07-20 07:11:00,1.52115,1.5212,1.5211,1.52115,233400000.0
2009-07-20 07:12:00,1.5212,1.52125,1.5211,1.5212,283000000.0
2009-07-20 07:13:00,1.5212,1.52125,1.52115,1.5212,175600000.0
2009-07-20 07:14:00,1.5212,1.52125,1.5212,1.5212,99400000.0
2009-07-20 07:15:00,1.5212,1.5213,1.5212,1.5212,291600000.0
2009-07-20 07:16:00,1.5212,1.52125,1.5212,1.5212,27000000.0
2009-07-20 07:17:00,1.5212,1.52135,1.5212,1.5213,125000000.0
2009-07-20 07:18:00,1.52135,1.52135,1.5213,1.5213,116200000.0
2009-07-20 07:19:00,1.5213,1.52135,1.5213,1.5213,38600000.0
2009-07-20 07:20:00,1.5213,1.5213,1.5213,1.5213,76600000.0
2009-07-20 07:21:00,1.5213,1.5213,1.5213,1.5213,78200000.0
2009-07-20 07:22:00,1.5213,1.5213,1.5213,1.5213,41600000.0
2009-07-20 07:23:00,1.5213,1.5214,1.52125,1.5214,320600002.0
2009-07-20 07:24:00,1.52135,1.52155,1.52135,1.52145,377000000.0
2009-07-20 07:25:00,1.52145,1.5215,1.52135,1.52135,537000000.0
2009-07-20 07:26:00,1.5214,1.5216,1.5214,1.52155,535400000.0
2009-07-20 07:27:00,1.52155,1.52155,1.52125,1.5213,443000000.0
2009-07-20 07:28:00,1.52135,1.52135,1.52125,1.52135,181600000.0
2009-07-20 07:29:00,1.52135,1.52145,1.52135,1.5214,154400000.0
2009-07-20 07:30:00,1.52135,1.5214,1.52135,1.5214,65200000.0
2009-07-20 07:31:00,1.5214,1.5214,1.5213,1.5213,80800000.0
2009-07-20 07:32:00,1.5213,1.5214,1.5213,1.52135,121600000.0
2009-07-20 07:33:00,1.5214,1.5215,1.5214,1.5214,49600000.0
2009-07-20 07:34:00,1.5214,1.52165,1.5214,1.5214,449399997.0
2009-07-20 07:35:00,1.5214,1.5214,1.5214,1.5214,156200002.0
2009-07-20 07:36:00,1.52145,1.5215,1.52145,1.5215,8000000.0
2009-07-20 07:37:00,1.5215,1.5215,1.52135,1.52135,42800000.0
2009-07-20 07:38:00,1.5214,1.52155,1.5214,1.5215,85800000.0
2009-07-20 07:39:00,1.52145,1.52165,1.5213,1.5215,263000000.0
2009-07-20 07:40:00,1.5215,1.5217,1.52145,1.5216,437200001.0
2009-07-20 07:41:00,1.52165,1.5217,1.52145,1.5216,585600000.0
2009-07-20 07:42:00,1.5216,1.5217,1.52145,1.5215,198600001.0
2009-07-20 07:43:00,1.5215,1.5215,1.5213,1.52145,81400000.0
2009-07-20 07:44:00,1.52135,1.52145,1.5212,1.5214,405200002.0
2009-07-20 07:45:00,1.5214,1.52145,1.5214,1.5214,112200000.0
2009-07-20 07:46:00,1.52145,1.52145,1.5214,1.52145,57400000.0
2009-07-20 07:47:00,1.5214,1.52155,1.5214,1.5215,185200000.0
2009-07-20 07:48:00,1.52145,1.52165,1.52145,1.5215,325999995.0
2009-07-20 07:49:00,1.5215,1.52155,1.5215,1.5215,275199999.0
2009-07-20 07:50:00,1.5215,1.5216,1.5215,1.5215,294399998.0
2009-07-20 07:51:00,1.5215,1.5215,1.5215,1.5215,65400000.0
2009-07-20 07:52:00,1.5215,1.5215,1.5213,1.5213,153800000.0
2009-07-20 07:53:00,1.5213,1.5213,1.5213,1.5213,40000000.0
2009-07-20 07:54:00,1.5213,1.5214,1.52125,1.52135,137799999.0
2009-07-20 07:55:00,1.52135,1.52165,1.52135,1.5216,209199998.0
2009-07-20 07:56:00,1.52155,1.52165,1.5215,1.52165,261999998.0
2009-07-20 07:57:00,1.52165,1.5217,1.5216,1.52165,34700000.0
2009-07-20 07:58:00,1.52165,1.52165,1.52145,1.5215,282400002.0
2009-07-20 07:59:00,1.52155,1.5216,1.5215,1.5216,106800000.0
2009-07-20 08:00:00,1.5216,1.52185,1.52115,1.52185,393799999.0
2009-07-20 08:01:00,1.5219,1.522,1.5212,1.5215,458000001.0
2009-07-20 08:02:00,1.5215,1.5216,1.5215,1.52155,166600000.0
2009-07-20 08:03:00,1.5216,1.5217,1.5215,1.5216,188800001.0
2009-07-20 08:04:00,1.5216,1.52185,1.52125,1.52135,291599999.0
2009-07-20 08:05:00,1.5213,1.52185,1.5213,1.52185,443600001.0
2009-07-20 08:06:00,1.5218,1.52185,1.5215,1.5217,253000000.0
2009-07-20 08:07:00,1.52155,1.52205,1.52155,1.522,463000001.0
2009-07-20 08:08:00,1.52195,1.52205,1.5217,1.5217,541999998.0
2009-07-20 08:09:00,1.5217,1.522,1.5217,1.5217,435200000.0
2009-07-20 08:10:00,1.5217,1.522,1.5217,1.52185,408599999.0
2009-07-20 08:11:00,1.5219,1.5219,1.5218,1.52185,192800000.0
2009-07-20 08:12:00,1.5219,1.5219,1.5217,1.5217,58400000.0
2009-07-20 08:13:00,1.5217,1.5217,1.5217,1.5217,10000000.0
2009-07-20 08:14:00,1.5217,1.52185,1.5217,1.5217,138400000.0
2009-07-20 08:15:00,1.52175,1.52175,1.5217,1.5217,97400000.0
2009-07-20 08:16:00,1.5217,1.52175,1.5217,1.5217,136600000.0
2009-07-20 08:17:00,1.5217,1.5217,1.52165,1.5217,148200000.0
2009-07-20 08:18:00,1.5217,1.5217,1.5214,1.52145,508400000.0
2009-07-20 08:19:00,1.5214,1.52155,1.5214,1.5215,408400000.0
2009-07-20 08:20:00,1.5215,1.52155,1.52125,1.5213,434000000.0
2009-07-20 08:21:00,1.52135,1.5215,1.52125,1.52135,839600005.0
2009-07-20 08:22:00,1.5214,1.5217,1.5213,1.5217,1040000002.0
2009-07-20 08:23:00,1.5217,1.52175,1.5217,1.5217,171400000.0
2009-07-20 08:24:00,1.5217,1.52175,1.5216,1.52165,253000000.0
2009-07-20 08:25:00,1.52165,1.5219,1.52165,1.5219,137600000.0
2009-07-20 08:26:00,1.52185,1.5221,1.52175,1.52185,388600000.0
2009-07-20 08:27:00,1.52185,1.522,1.5218,1.52195,455999997.0
2009-07-20 08:28:00,1.52185,1.5219,1.5218,1.5218,536600002.0
2009-07-20 08:29:00,1.5218,1.52185,1.5217,1.52175,390000002.0
2009-07-20 08:30:00,1.5218,1.52185,1.5216,1.5217,622599995.0
2009-07-20 08:31:00,1.5217,1.5218,1.5216,1.5217,672799995.0
2009-07-20 08:32:00,1.5217,1.5217,1.5217,1.5217,113000000.0
2009-07-20 08:33:00,1.52175,1.52175,1.5217,1.5217,601000000.0
2009-07-20 08:34:00,1.5217,1.5217,1.52095,1.52145,592599995.0
2009-07-20 08:35:00,1.52145,1.5215,1.52105,1.5211,621000001.0
2009-07-20 08:36:00,1.52115,1.52115,1.52095,1.521,611400000.0
2009-07-20 08:37:00,1.521,1.5211,1.5206,1.5207,709750000.0
2009-07-20 08:38:00,1.52075,1.52085,1.5207,1.5208,469200000.0
2009-07-20 08:39:00,1.5208,1.5208,1.5206,1.52065,367660002.0
2009-07-20 08:40:00,1.5207,1.5212,1.5207,1.521,871600003.0
2009-07-20 08:41:00,1.521,1.5211,1.52095,1.521,641999998.0
2009-07-20 08:42:00,1.52105,1.5212,1.52095,1.52095,1020200004.0
2009-07-20 08:43:00,1.521,1.52105,1.52075,1.521,873200011.0
2009-07-20 08:44:00,1.521,1.52135,1.521,1.5212,405799999.0
2009-07-20 08:45:00,1.52115,1.52135,1.52115,1.5212,435500000.0
2009-07-20 08:46:00,1.52125,1.52135,1.5212,1.52125,273799996.0
2009-07-20 08:47:00,1.52125,1.52125,1.52095,1.521,869199995.0
2009-07-20 08:48:00,1.521,1.52115,1.521,1.5211,636200000.0
2009-07-20 08:49:00,1.5211,1.5211,1.52095,1.521,588400000.0
2009-07-20 08:50:00,1.52095,1.521,1.52095,1.521,1012200013.0
2009-07-20 08:51:00,1.521,1.52125,1.521,1.52125,1041800003.0
2009-07-20 08:52:00,1.52125,1.5215,1.52125,1.5214,861000008.0
2009-07-20 08:53:00,1.5214,1.52145,1.52125,1.5213,860999998.0
2009-07-20 08:54:00,1.5213,1.52135,1.52125,1.52135,962399998.0
2009-07-20 08:55:00,1.52135,1.5215,1.52105,1.52125,901400000.0
2009-07-20 08:56:00,1.52125,1.52165,1.52125,1.5216,712200006.0
2009-07-20 08:57:00,1.5216,1.5217,1.5214,1.52145,1129400001.0
2009-07-20 08:58:00,1.5214,1.52155,1.52135,1.5214,941800005.0
2009-07-20 08:59:00,1.5214,1.52145,1.52085,1.52095,714199992.0
2009-07-20 09:00:00,1.521,1.52105,1.5206,1.5208,1186999996.0
2009-07-20 09:01:00,1.5208,1.5209,1.5207,1.52075,771800005.0
2009-07-20 09:02:00,1.5207,1.52085,1.52065,1.52065,614399999.0
2009-07-20 09:03:00,1.5207,1.521,1.5207,1.5209,708400008.0
2009-07-20 09:04:00,1.5209,1.52095,1.52085,1.5209,633400011.0
2009-07-20 09:05:00,1.5209,1.52135,1.52085,1.5211,1167400003.0
2009-07-20 09:06:00,1.52095,1.5212,1.52095,1.521,816000003.0
2009-07-20 09:07:00,1.521,1.521,1.52075,1.5209,380200003.0
2009-07-20 09:08:00,1.5209,1.5209,1.5208,1.52085,575200002.0
2009-07-20 09:09:00,1.5209,1.52095,1.5208,1.52085,1098399998.0
2009-07-20 09:10:00,1.521,1.521,1.5208,1.52085,334600010.0
2009-07-20 09:11:00,1.52085,1.52115,1.52085,1.521,804600013.0
2009-07-20 09:12:00,1.521,1.5212,1.52095,1.5212,499600001.0
2009-07-20 09:13:00,1.5212,1.52135,1.52115,1.5213,1156999996.0
2009-07-20 09:14:00,1.5213,1.52145,1.5213,1.5214,672000001.0
2009-07-20 09:15:00,1.52145,1.5215,1.5214,1.52145,866000003.0
2009-07-20 09:16:00,1.52145,1.5215,1.5214,1.5215,479799999.0
2009-07-20 09:17:00,1.5215,1.52155,1.5213,1.5214,1236000009.0
2009-07-20 09:18:00,1.5214,1.52155,1.5209,1.521,1322600000.0
2009-07-20 09:19:00,1.521,1.52125,1.5206,1.5207,1172289994.0
2009-07-20 09:20:00,1.5207,1.52105,1.52065,1.52105,768600001.0
2009-07-20 09:21:00,1.52115,1.52125,1.5209,1.52115,419000002.0
2009-07-20 09:22:00,1.52115,1.5213,1.5211,1.52125,585200001.0
2009-07-20 09:23:00,1.52125,1.5213,1.52115,1.5213,525199997.0
2009-07-20 09:24:00,1.52135,1.5214,1.5213,1.5213,310600000.0
2009-07-20 09:25:00,1.5213,1.52145,1.5211,1.52145,1000600008.0
2009-07-20 09:26:00,1.5214,1.5215,1.5212,1.5213,836999997.0
2009-07-20 09:27:00,1.5213,1.5213,1.52115,1.5212,475800000.0
2009-07-20 09:28:00,1.52124,1.52156,1.52124,1.52141,564600006.0
2009-07-20 09:29:00,1.52145,1.52155,1.52125,1.52155,564600006.0
2009-07-20 09:30:00,1.5215,1.5215,1.5213,1.5213,936400000.0
2009-07-20 09:31:00,1.5213,1.5214,1.5213,1.5213,592800004.0
2009-07-20 09:32:00,1.5213,1.5215,1.5213,1.5214,557400001.0
2009-07-20 09:33:00,1.5214,1.52145,1.5214,1.52145,352800000.0
2009-07-20 09:34:00,1.52145,1.52155,1.5214,1.52145,1279400023.0
2009-07-20 09:35:00,1.52145,1.5215,1.52135,1.5214,537000001.0
2009-07-20 09:36:00,1.5214,1.52165,1.5214,1.5215,1632400010.0
2009-07-20 09:37:00,1.5215,1.5216,1.52125,1.52145,909199997.0
2009-07-20 09:38:00,1.52145,1.5215,1.5212,1.52145,806399997.0
2009-07-20 09:39:00,1.52145,1.5215,1.5212,1.5214,928399993.0
2009-07-20 09:40:00,1.5214,1.52145,1.52125,1.5213,505400003.0
2009-07-20 09:41:00,1.5213,1.52155,1.5213,1.5214,1100200000.0
2009-07-20 09:42:00,1.5214,1.5214,1.52125,1.5213,634800008.0
2009-07-20 09:43:00,1.5213,1.5215,1.5213,1.52145,931399996.0
2009-07-20 09:44:00,1.52135,1.52135,1.5213,1.5213,410600006.0
2009-07-20 09:45:00,1.5213,1.5214,1.5212,1.5212,764199988.0
2009-07-20 09:46:00,1.5212,1.52135,1.5212,1.52125,990399996.0
2009-07-20 09:47:00,1.52125,1.52135,1.5212,1.52125,817000002.0
2009-07-20 09:48:00,1.5213,1.5214,1.5212,1.52135,991800001.0
2009-07-20 09:49:00,1.52135,1.52145,1.5212,1.5212,1214599990.0
2009-07-20 09:50:00,1.5212,1.5215,1.5212,1.5214,1034000010.0
2009-07-20 09:51:00,1.52135,1.52145,1.5213,1.5214,867799992.0
2009-07-20 09:52:00,1.5214,1.52145,1.52135,1.5214,769599993.0
2009-07-20 09:53:00,1.5214,1.52205,1.5214,1.5218,1621399998.0
2009-07-20 09:54:00,1.52195,1.522,1.5217,1.52175,1030400007.0
2009-07-20 09:55:00,1.52175,1.5218,1.5215,1.52175,846000004.0
2009-07-20 09:56:00,1.52175,1.522,1.52155,1.52195,1139400000.0
2009-07-20 09:57:00,1.522,1.52225,1.52185,1.52215,1169700001.0
2009-07-20 09:58:00,1.52225,1.5223,1.522,1.5222,926400004.0
2009-07-20 09:59:00,1.5223,1.5223,1.52205,1.5222,840799995.0
2009-07-20 10:00:00,1.5222,1.5223,1.52185,1.52215,535400001.0
2009-07-20 10:01:00,1.52215,1.52215,1.5218,1.52185,1099200006.0
2009-07-20 10:02:00,1.5218,1.52215,1.5218,1.522,1250600003.0
2009-07-20 10:03:00,1.522,1.5222,1.52195,1.5221,857400007.0
2009-07-20 10:04:00,1.5221,1.5222,1.5216,1.5218,815000002.0
2009-07-20 10:05:00,1.5218,1.5218,1.5216,1.5216,690800000.0
2009-07-20 10:06:00,1.5216,1.5219,1.5216,1.52185,514799999.0
2009-07-20 10:07:00,1.52185,1.5219,1.5216,1.5217,699400000.0
2009-07-20 10:08:00,1.52165,1.52175,1.52155,1.5217,337200000.0
2009-07-20 10:09:00,1.5217,1.5218,1.5215,1.52155,549600001.0
2009-07-20 10:10:00,1.5215,1.52165,1.52135,1.5214,609800005.0
2009-07-20 10:11:00,1.5214,1.52155,1.52055,1.52085,966570013.0
2009-07-20 10:12:00,1.5208,1.5213,1.5208,1.5212,871600001.0
2009-07-20 10:13:00,1.5213,1.5213,1.5211,1.52115,591999997.0
2009-07-20 10:14:00,1.52115,1.5212,1.52105,1.52115,250000000.0
2009-07-20 10:15:00,1.52115,1.5212,1.52075,1.5208,535800003.0
2009-07-20 10:16:00,1.5208,1.5211,1.52055,1.52105,789600002.0
2009-07-20 10:17:00,1.5211,1.5213,1.52105,1.5212,226199999.0
2009-07-20 10:18:00,1.5212,1.52125,1.521,1.521,467600004.0
2009-07-20 10:19:00,1.521,1.5212,1.521,1.5212,613600017.0
2009-07-20 10:20:00,1.5212,1.5212,1.521,1.521,596600009.0
2009-07-20 10:21:00,1.521,1.521,1.52075,1.5208,215799999.0
2009-07-20 10:22:00,1.52095,1.521,1.5206,1.5207,345700000.0
2009-07-20 10:23:00,1.5207,1.52075,1.52055,1.5207,454199999.0
2009-07-20 10:24:00,1.5207,1.5207,1.52055,1.5206,378200000.0
2009-07-20 10:25:00,1.5206,1.52065,1.5205,1.5205,415200000.0
2009-07-20 10:26:00,1.52045,1.5208,1.52045,1.5208,242600000.0
2009-07-20 10:27:00,1.5208,1.52105,1.5208,1.52085,513400007.0
2009-07-20 10:28:00,1.52085,1.52115,1.5208,1.52095,1445800005.0
2009-07-20 10:29:00,1.52095,1.521,1.5209,1.5209,891599998.0
2009-07-20 10:30:00,1.5209,1.521,1.5208,1.5208,826600001.0
2009-07-20 10:31:00,1.52085,1.52095,1.5206,1.5207,747800000.0
2009-07-20 10:32:00,1.5206,1.52105,1.5206,1.5208,881800001.0
2009-07-20 10:33:00,1.52075,1.5209,1.52065,1.5208,561599997.0
2009-07-20 10:34:00,1.5208,1.521,1.5208,1.5209,425199999.0
2009-07-20 10:35:00,1.52095,1.521,1.5208,1.5208,407000001.0
2009-07-20 10:36:00,1.5208,1.5208,1.5206,1.52065,548800001.0
2009-07-20 10:37:00,1.52065,1.5207,1.5205,1.5205,614000009.0
2009-07-20 10:38:00,1.5205,1.52065,1.52045,1.52065,599800012.0
2009-07-20 10:39:00,1.52065,1.52065,1.5205,1.5206,654200009.0
2009-07-20 10:40:00,1.5207,1.5208,1.52055,1.5208,642400003.0
2009-07-20 10:41:00,1.5208,1.5208,1.52055,1.5208,561599998.0
2009-07-20 10:42:00,1.5208,1.5208,1.52065,1.5207,167200000.0
2009-07-20 10:43:00,1.5207,1.52085,1.52055,1.52055,452400001.0
2009-07-20 10:44:00,1.5206,1.5208,1.5206,1.5208,655200000.0
2009-07-20 10:45:00,1.5208,1.5208,1.52065,1.5207,114400000.0
2009-07-20 10:46:00,1.5207,1.5207,1.5205,1.5206,502200000.0
2009-07-20 10:47:00,1.5206,1.52065,1.52045,1.5206,605200001.0
2009-07-20 10:48:00,1.5205,1.5207,1.5204,1.5204,986200007.0
2009-07-20 10:49:00,1.5204,1.5206,1.52035,1.52055,613600000.0
2009-07-20 10:50:00,1.5205,1.52055,1.52035,1.52045,191300000.0
2009-07-20 10:51:00,1.52045,1.5205,1.5203,1.5204,506399999.0
2009-07-20 10:52:00,1.5205,1.5206,1.52035,1.5205,273400000.0
2009-07-20 10:53:00,1.5205,1.5205,1.5204,1.5204,508800006.0
2009-07-20 10:54:00,1.5204,1.52045,1.52035,1.5204,235000001.0
2009-07-20 10:55:00,1.5204,1.52045,1.52035,1.52035,363999999.0
2009-07-20 10:56:00,1.52035,1.52045,1.52025,1.5203,431200002.0
2009-07-20 10:57:00,1.5203,1.5204,1.52025,1.5203,482600001.0
2009-07-20 10:58:00,1.5203,1.5203,1.5202,1.5202,276600000.0
2009-07-20 10:59:00,1.52015,1.52015,1.51975,1.51995,426499998.0
2009-07-20 11:00:00,1.51995,1.52035,1.5199,1.52025,318200000.0
2009-07-20 11:01:00,1.52025,1.52025,1.52,1.52,444200002.0
2009-07-20 11:02:00,1.52,1.5201,1.52,1.5201,608000000.0
2009-07-20 11:03:00,1.5202,1.5202,1.5201,1.5202,445400000.0
2009-07-20 11:04:00,1.5202,1.5204,1.52015,1.52035,370599999.0
2009-07-20 11:05:00,1.52035,1.5204,1.52025,1.5204,228999999.0
2009-07-20 11:06:00,1.5204,1.5205,1.5203,1.52035,676600000.0
2009-07-20 11:07:00,1.5204,1.5205,1.5204,1.5204,644200001.0
2009-07-20 11:08:00,1.5205,1.5206,1.52045,1.52055,486799995.0
2009-07-20 11:09:00,1.52055,1.5209,1.5205,1.52075,958199994.0
2009-07-20 11:10:00,1.5208,1.521,1.52075,1.5208,1114999998.0
2009-07-20 11:11:00,1.5208,1.52085,1.52075,1.5208,362000001.0
2009-07-20 11:12:00,1.5208,1.5208,1.52075,1.52075,128000000.0
2009-07-20 11:13:00,1.52075,1.52075,1.5206,1.5206,287400002.0
2009-07-20 11:14:00,1.52065,1.52075,1.52055,1.52055,283600002.0
2009-07-20 11:15:00,1.52065,1.5208,1.52045,1.5205,906800002.0
2009-07-20 11:16:00,1.5205,1.5206,1.5204,1.52055,538800005.0
2009-07-20 11:17:00,1.5206,1.52065,1.5205,1.52055,496800001.0
2009-07-20 11:18:00,1.52055,1.52055,1.5201,1.5203,562399998.0
2009-07-20 11:19:00,1.5202,1.5203,1.5181,1.51905,1331300005.0
2009-07-20 11:20:00,1.519,1.5192,1.5188,1.5189,1224200005.0
2009-07-20 11:21:00,1.519,1.5194,1.51885,1.51915,921800000.0
2009-07-20 11:22:00,1.5192,1.51925,1.51895,1.51915,520800000.0
2009-07-20 11:23:00,1.51915,1.51945,1.51915,1.51925,681799995.0
2009-07-20 11:24:00,1.51925,1.51935,1.5191,1.51915,643200003.0
2009-07-20 11:25:00,1.51925,1.5194,1.51915,1.5194,759200000.0
2009-07-20 11:26:00,1.5194,1.51945,1.5193,1.5194,2100600000.0
2009-07-20 11:27:00,1.5194,1.51945,1.51925,1.51935,973400000.0
2009-07-20 11:28:00,1.51935,1.51935,1.51915,1.5193,863600000.0
2009-07-20 11:29:00,1.5193,1.5193,1.51915,1.5192,516799996.0
2009-07-20 11:30:00,1.5192,1.51935,1.51905,1.5191,680899995.0
2009-07-20 11:31:00,1.51905,1.51915,1.51905,1.5191,537800001.0
2009-07-20 11:32:00,1.51905,1.5191,1.519,1.51905,903200005.0
2009-07-20 11:33:00,1.51905,1.5192,1.519,1.5191,726200003.0
2009-07-20 11:34:00,1.5191,1.51915,1.519,1.51905,463400002.0
2009-07-20 11:35:00,1.51905,1.5191,1.51895,1.5191,524400003.0
2009-07-20 11:36:00,1.5191,1.51915,1.519,1.519,495300000.0
2009-07-20 11:37:00,1.519,1.519,1.51895,1.51895,412000004.0
2009-07-20 11:38:00,1.519,1.5192,1.519,1.5192,397400000.0
2009-07-20 11:39:00,1.5192,1.5194,1.5192,1.5193,1271599996.0
2009-07-20 11:40:00,1.5193,1.51955,1.5193,1.5193,1777900012.0
2009-07-20 11:41:00,1.5193,1.51945,1.5193,1.5194,416399990.0
2009-07-20 11:42:00,1.51945,1.51955,1.5192,1.51925,1399799999.0
2009-07-20 11:43:00,1.51925,1.5193,1.5191,1.5192,960600002.0
2009-07-20 11:44:00,1.5192,1.5193,1.5191,1.5192,868799996.0
2009-07-20 11:45:00,1.5192,1.5193,1.5191,1.5192,272600006.0
2009-07-20 11:46:00,1.51915,1.5192,1.51905,1.5192,655400005.0
2009-07-20 11:47:00,1.51925,1.51925,1.5191,1.5192,322000002.0
2009-07-20 11:48:00,1.5192,1.51925,1.5192,1.5192,240200000.0
2009-07-20 11:49:00,1.5192,1.5192,1.5191,1.5192,563399999.0
2009-07-20 11:50:00,1.51925,1.5193,1.51915,1.5193,433400000.0
2009-07-20 11:51:00,1.5192,1.5193,1.5191,1.5191,855800005.0
2009-07-20 11:52:00,1.5191,1.5193,1.5191,1.51925,1081800007.0
2009-07-20 11:53:00,1.51925,1.5193,1.5192,1.5192,886400008.0
2009-07-20 11:54:00,1.5193,1.5193,1.5192,1.5192,1074400022.0
2009-07-20 11:55:00,1.5192,1.5193,1.51915,1.5192,1101999995.0
2009-07-20 11:56:00,1.5192,1.5193,1.51915,1.51925,669599996.0
2009-07-20 11:57:00,1.5192,1.5193,1.5192,1.51925,999799988.0
2009-07-20 11:58:00,1.5193,1.5193,1.5192,1.51925,509999998.0
2009-07-20 11:59:00,1.51925,1.51935,1.5192,1.51925,729800001.0
2009-07-20 12:00:00,1.51925,1.5194,1.5192,1.5194,942600023.0
2009-07-20 12:01:00,1.5193,1.5194,1.51925,1.5193,245000005.0
2009-07-20 12:02:00,1.5193,1.5194,1.51925,1.5194,346399998.0
2009-07-20 12:03:00,1.51935,1.5196,1.51935,1.51955,782600002.0
2009-07-20 12:04:00,1.51955,1.51955,1.51935,1.5195,487800001.0
2009-07-20 12:05:00,1.5195,1.51965,1.5195,1.5196,514600002.0
2009-07-20 12:06:00,1.51965,1.51965,1.51945,1.51955,830800000.0
2009-07-20 12:07:00,1.5196,1.5196,1.51935,1.51945,248199999.0
2009-07-20 12:08:00,1.51945,1.51945,1.5192,1.5192,333400000.0
2009-07-20 12:09:00,1.5192,1.5193,1.51915,1.5192,619399998.0
2009-07-20 12:10:00,1.5192,1.5194,1.5191,1.51935,680600003.0
2009-07-20 12:11:00,1.5194,1.51945,1.5194,1.5194,580799990.0
2009-07-20 12:12:00,1.5194,1.51965,1.5194,1.5196,375199999.0
2009-07-20 12:13:00,1.5196,1.5197,1.51955,1.5196,1189600000.0
2009-07-20 12:14:00,1.5196,1.51975,1.5196,1.5197,1285099999.0
2009-07-20 12:15:00,1.5197,1.51975,1.51955,1.5196,1723800000.0
2009-07-20 12:16:00,1.5195,1.5196,1.51945,1.5195,469800002.0
2009-07-20 12:17:00,1.5195,1.5195,1.5194,1.5195,545199999.0
2009-07-20 12:18:00,1.5195,1.51955,1.51935,1.5194,361800001.0
2009-07-20 12:19:00,1.51945,1.51945,1.5194,1.5194,390200002.0
2009-07-20 12:20:00,1.51945,1.51955,1.5194,1.51955,591800004.0
2009-07-20 12:21:00,1.51955,1.51965,1.51955,1.51965,941199994.0
2009-07-20 12:22:00,1.51965,1.51985,1.51965,1.51975,939200000.0
2009-07-20 12:23:00,1.51975,1.5199,1.51975,1.5199,123600000.0
2009-07-20 12:24:00,1.5199,1.52005,1.51985,1.5199,281799999.0
2009-07-20 12:25:00,1.5199,1.52005,1.51985,1.52,161600000.0
2009-07-20 12:26:00,1.52,1.52015,1.52,1.52005,434999997.0
2009-07-20 12:27:00,1.52005,1.52015,1.52,1.5201,730599997.0
2009-07-20 12:28:00,1.5202,1.5202,1.5199,1.5199,422600003.0
2009-07-20 12:29:00,1.5199,1.51995,1.5198,1.51985,315600001.0
2009-07-20 12:30:00,1.5198,1.5201,1.5198,1.51985,501999997.0
2009-07-20 12:31:00,1.5198,1.51985,1.51955,1.51965,1098599995.0
2009-07-20 12:32:00,1.5196,1.5198,1.5196,1.51975,755399991.0
2009-07-20 12:33:00,1.51975,1.51985,1.5197,1.5197,589799996.0
2009-07-20 12:34:00,1.5197,1.51975,1.5197,1.5197,948000001.0
2009-07-20 12:35:00,1.5197,1.5198,1.5197,1.51975,592000007.0
2009-07-20 12:36:00,1.51975,1.5198,1.51975,1.51975,664200010.0
2009-07-20 12:37:00,1.5198,1.51985,1.5197,1.5197,325600000.0
2009-07-20 12:38:00,1.51965,1.51965,1.5194,1.51945,148700001.0
2009-07-20 12:39:00,1.5194,1.5196,1.5194,1.5195,537000000.0
2009-07-20 12:40:00,1.5195,1.5196,1.51945,1.5195,267999999.0
2009-07-20 12:41:00,1.51945,1.5195,1.5194,1.5194,348399996.0
2009-07-20 12:42:00,1.5194,1.5194,1.5194,1.5194,116000000.0
2009-07-20 12:43:00,1.5194,1.51945,1.5194,1.51945,535800001.0
2009-07-20 12:44:00,1.5194,1.51945,1.51935,1.51935,275400000.0
2009-07-20 12:45:00,1.51935,1.5194,1.51935,1.51935,225599999.0
2009-07-20 12:46:00,1.51935,1.5195,1.51935,1.51935,400200004.0
2009-07-20 12:47:00,1.51935,1.5194,1.51935,1.5194,640799999.0
2009-07-20 12:48:00,1.5194,1.5194,1.5194,1.5194,264000000.0
2009-07-20 12:49:00,1.5194,1.51945,1.5194,1.5194,160200000.0
2009-07-20 12:50:00,1.5194,1.51945,1.5192,1.5192,251200000.0
2009-07-20 12:51:00,1.5192,1.5192,1.51905,1.51915,351999998.0
2009-07-20 12:52:00,1.51915,1.51915,1.51895,1.5191,452399997.0
2009-07-20 12:53:00,1.5191,1.5193,1.51905,1.5191,730399997.0
2009-07-20 12:54:00,1.51915,1.51935,1.51905,1.5193,642999996.0
2009-07-20 12:55:00,1.51925,1.51925,1.51905,1.51915,701000001.0
2009-07-20 12:56:00,1.5192,1.51925,1.5192,1.5192,276399996.0
2009-07-20 12:57:00,1.51925,1.51925,1.5192,1.5192,270600000.0
2009-07-20 12:58:00,1.51915,1.5192,1.5185,1.5186,963279994.0
2009-07-20 12:59:00,1.5186,1.51865,1.5185,1.51855,905199997.0
2009-07-20 13:00:00,1.51865,1.5187,1.5185,1.51855,987200011.0
2009-07-20 13:01:00,1.51855,1.5186,1.51845,1.51855,539800004.0
2009-07-20 13:02:00,1.51855,1.5187,1.5185,1.51865,575400004.0
2009-07-20 13:03:00,1.51865,1.5188,1.5186,1.5187,508600000.0
2009-07-20 13:04:00,1.5187,1.51885,1.5185,1.5188,1350200013.0
2009-07-20 13:05:00,1.5188,1.5188,1.5185,1.5185,845800006.0
2009-07-20 13:06:00,1.5185,1.51865,1.5185,1.51855,951800003.0
2009-07-20 13:07:00,1.51855,1.5188,1.5185,1.51875,986800007.0
2009-07-20 13:08:00,1.51875,1.51885,1.51865,1.5187,466399999.0
2009-07-20 13:09:00,1.5187,1.51935,1.51865,1.519,1202200004.0
2009-07-20 13:10:00,1.519,1.5192,1.5189,1.5192,532600000.0
2009-07-20 13:11:00,1.51905,1.51915,1.51905,1.5191,280200001.0
2009-07-20 13:12:00,1.51915,1.51925,1.519,1.5191,790399999.0
2009-07-20 13:13:00,1.5191,1.51915,1.5191,1.5191,173599997.0
2009-07-20 13:14:00,1.5191,1.5192,1.51905,1.5192,545200004.0
2009-07-20 13:15:00,1.5192,1.51975,1.5191,1.5197,1474599995.0
2009-07-20 13:16:00,1.51965,1.52015,1.51965,1.51995,678300002.0
2009-07-20 13:17:00,1.51995,1.51995,1.5193,1.5195,917200003.0
2009-07-20 13:18:00,1.5195,1.51965,1.51935,1.5196,667400005.0
2009-07-20 13:19:00,1.51955,1.5197,1.5194,1.5195,439400001.0
2009-07-20 13:20:00,1.51955,1.5197,1.5195,1.51955,461199997.0
2009-07-20 13:21:00,1.5195,1.51965,1.5194,1.51945,333199999.0
2009-07-20 13:22:00,1.51945,1.5195,1.5194,1.51945,210600000.0
2009-07-20 13:23:00,1.51945,1.51955,1.5194,1.5194,337000000.0
2009-07-20 13:24:00,1.5194,1.51945,1.51935,1.5194,196800000.0
2009-07-20 13:25:00,1.5194,1.51945,1.5194,1.5194,243200000.0
2009-07-20 13:26:00,1.5194,1.51945,1.5194,1.5194,104200000.0
2009-07-20 13:27:00,1.5194,1.51955,1.51935,1.5194,250800000.0
2009-07-20 13:28:00,1.5194,1.5195,1.5194,1.5194,300400000.0
2009-07-20 13:29:00,1.5194,1.51965,1.5194,1.51965,120000000.0
2009-07-20 13:30:00,1.51965,1.51975,1.51955,1.5196,623200001.0
2009-07-20 13:31:00,1.51975,1.5199,1.5196,1.5198,808599999.0
2009-07-20 13:32:00,1.5198,1.52,1.51965,1.51995,454600000.0
2009-07-20 13:33:00,1.5199,1.51995,1.5198,1.5199,440199999.0
2009-07-20 13:34:00,1.51995,1.52015,1.5199,1.52005,260400000.0
2009-07-20 13:35:00,1.52005,1.5201,1.51995,1.52005,328400000.0
2009-07-20 13:36:00,1.52005,1.52005,1.51975,1.5199,342600000.0
2009-07-20 13:37:00,1.5199,1.51995,1.5198,1.5198,220599999.0
2009-07-20 13:38:00,1.5198,1.52005,1.51975,1.51995,178600000.0
2009-07-20 13:39:00,1.52,1.52005,1.51965,1.5197,1053800001.0
2009-07-20 13:40:00,1.5197,1.51985,1.5197,1.51975,359200001.0
2009-07-20 13:41:00,1.51975,1.51985,1.5197,1.51985,325000002.0
2009-07-20 13:42:00,1.51985,1.5199,1.5196,1.5196,787999999.0
2009-07-20 13:43:00,1.5196,1.51975,1.51955,1.5196,790600001.0
2009-07-20 13:44:00,1.5196,1.51965,1.5195,1.5195,1163200011.0
2009-07-20 13:45:00,1.5195,1.5197,1.51945,1.5195,916800004.0
2009-07-20 13:46:00,1.5195,1.5197,1.51945,1.51965,1007000004.0
2009-07-20 13:47:00,1.5196,1.5202,1.5196,1.5201,601800000.0
2009-07-20 13:48:00,1.5201,1.5202,1.52005,1.52015,733800000.0
2009-07-20 13:49:00,1.52015,1.52035,1.5201,1.52035,640800000.0
2009-07-20 13:50:00,1.5203,1.5204,1.52025,1.52025,369600000.0
2009-07-20 13:51:00,1.5202,1.5203,1.52015,1.5202,340599999.0
2009-07-20 13:52:00,1.52015,1.5203,1.5201,1.5201,420400000.0
2009-07-20 13:53:00,1.52015,1.5202,1.51995,1.51995,378000000.0
2009-07-20 13:54:00,1.51995,1.5202,1.51995,1.5201,556400000.0
2009-07-20 13:55:00,1.5201,1.5202,1.52005,1.5201,592799990.0
2009-07-20 13:56:00,1.52015,1.52015,1.52,1.5201,903800003.0
2009-07-20 13:57:00,1.5201,1.5202,1.5201,1.52015,292400000.0
2009-07-20 13:58:00,1.52015,1.5203,1.52005,1.52015,483000000.0
2009-07-20 13:59:00,1.5202,1.5202,1.51985,1.51985,694400001.0
2009-07-20 14:00:00,1.51985,1.52005,1.51985,1.52,696600000.0
2009-07-20 14:01:00,1.52,1.5203,1.51995,1.52025,692400002.0
2009-07-20 14:02:00,1.52035,1.5204,1.52015,1.52025,644800000.0
2009-07-20 14:03:00,1.52025,1.5203,1.5202,1.52025,274000000.0
2009-07-20 14:04:00,1.52025,1.52035,1.5202,1.52025,389400000.0
2009-07-20 14:05:00,1.52025,1.52025,1.5202,1.5202,205399999.0
2009-07-20 14:06:00,1.5202,1.52025,1.5201,1.5201,208000001.0
2009-07-20 14:07:00,1.5201,1.52035,1.5201,1.5203,285200000.0
2009-07-20 14:08:00,1.5202,1.5202,1.52,1.52,335000000.0
2009-07-20 14:09:00,1.52,1.52015,1.52,1.5201,797200001.0
2009-07-20 14:10:00,1.5201,1.5201,1.51965,1.51975,569600000.0
2009-07-20 14:11:00,1.5197,1.51985,1.51965,1.51985,304400002.0
2009-07-20 14:12:00,1.51985,1.51985,1.5195,1.5195,303400000.0
2009-07-20 14:13:00,1.5195,1.5196,1.51925,1.51925,189600000.0
2009-07-20 14:14:00,1.5193,1.51985,1.51925,1.5198,423600001.0
2009-07-20 14:15:00,1.51995,1.5201,1.51965,1.5198,1264599997.0
2009-07-20 14:16:00,1.51985,1.5199,1.5197,1.5199,852200000.0
2009-07-20 14:17:00,1.51985,1.51995,1.5198,1.51985,1099400002.0
2009-07-20 14:18:00,1.5199,1.52005,1.51985,1.52,1051199998.0
2009-07-20 14:19:00,1.52,1.5201,1.51995,1.5201,1244399994.0
2009-07-20 14:20:00,1.5201,1.5201,1.51985,1.51985,966800002.0
2009-07-20 14:21:00,1.51985,1.51995,1.5198,1.5199,327999999.0
2009-07-20 14:22:00,1.5199,1.5199,1.51975,1.51975,222000000.0
2009-07-20 14:23:00,1.51975,1.5198,1.51965,1.5198,56000000.0
2009-07-20 14:24:00,1.5198,1.5198,1.51945,1.51955,272799999.0
2009-07-20 14:25:00,1.51955,1.5197,1.51935,1.5196,243000000.0
2009-07-20 14:26:00,1.51955,1.51965,1.5195,1.5196,170800000.0
2009-07-20 14:27:00,1.51955,1.5197,1.51935,1.5197,603799995.0
2009-07-20 14:28:00,1.5197,1.5198,1.5193,1.5193,616600002.0
2009-07-20 14:29:00,1.5193,1.5195,1.51905,1.5194,340800000.0
2009-07-20 14:30:00,1.5194,1.5195,1.5193,1.5193,581200000.0
2009-07-20 14:31:00,1.5193,1.51935,1.51925,1.5193,410200001.0
2009-07-20 14:32:00,1.51925,1.51945,1.51925,1.5194,151400000.0
2009-07-20 14:33:00,1.5194,1.51945,1.51935,1.51935,376800007.0
2009-07-20 14:34:00,1.51935,1.5194,1.5193,1.5193,541000000.0
2009-07-20 14:35:00,1.5193,1.5195,1.5193,1.5195,491600002.0
2009-07-20 14:36:00,1.51945,1.5197,1.5193,1.5193,1282800007.0
2009-07-20 14:37:00,1.5193,1.5194,1.5193,1.5193,668600000.0
2009-07-20 14:38:00,1.5193,1.51935,1.5193,1.5193,221600000.0
2009-07-20 14:39:00,1.5193,1.5193,1.51915,1.5192,342600000.0
2009-07-20 14:40:00,1.5192,1.5193,1.5192,1.51925,201800000.0
2009-07-20 14:41:00,1.51925,1.5193,1.51905,1.5192,252200000.0
2009-07-20 14:42:00,1.5192,1.5192,1.519,1.51905,276799999.0
2009-07-20 14:43:00,1.51905,1.51915,1.519,1.51915,245600000.0
2009-07-20 14:44:00,1.5191,1.5192,1.5191,1.5191,197600000.0
2009-07-20 14:45:00,1.5191,1.51925,1.5191,1.51915,215000000.0
2009-07-20 14:46:00,1.51915,1.5192,1.51915,1.51915,157600000.0
2009-07-20 14:47:00,1.51915,1.5192,1.51915,1.5192,72000000.0
2009-07-20 14:48:00,1.51925,1.51925,1.5189,1.51895,113999999.0
2009-07-20 14:49:00,1.51895,1.51915,1.51895,1.5191,245400001.0
2009-07-20 14:50:00,1.5191,1.51925,1.51905,1.51925,174600000.0
2009-07-20 14:51:00,1.5192,1.51935,1.5192,1.51925,233800000.0
2009-07-20 14:52:00,1.5192,1.51935,1.51915,1.5192,221800000.0
2009-07-20 14:53:00,1.51915,1.51925,1.51915,1.5192,252000000.0
2009-07-20 14:54:00,1.5192,1.5192,1.5191,1.5192,221000000.0
2009-07-20 14:55:00,1.5192,1.51925,1.51915,1.5192,180200000.0
2009-07-20 14:56:00,1.5192,1.51935,1.51905,1.51925,837199999.0
2009-07-20 14:57:00,1.5192,1.5193,1.51895,1.519,994999997.0
2009-07-20 14:58:00,1.51905,1.51925,1.51885,1.51925,976800003.0
2009-07-20 14:59:00,1.51925,1.51925,1.519,1.519,816600001.0
2009-07-20 15:00:00,1.519,1.51905,1.51885,1.5189,759000000.0
2009-07-20 15:01:00,1.519,1.51905,1.51875,1.519,673000000.0
2009-07-20 15:02:00,1.519,1.51925,1.5189,1.5191,1009600001.0
2009-07-20 15:03:00,1.5191,1.51935,1.5191,1.51925,581000000.0
2009-07-20 15:04:00,1.51925,1.51935,1.5192,1.5193,814400000.0
2009-07-20 15:05:00,1.5193,1.51935,1.5192,1.51925,869600004.0
2009-07-20 15:06:00,1.51925,1.51935,1.5192,1.5192,1198000001.0
2009-07-20 15:07:00,1.5192,1.51925,1.51875,1.51875,591199999.0
2009-07-20 15:08:00,1.5187,1.51895,1.51865,1.5187,566000001.0
2009-07-20 15:09:00,1.51875,1.5189,1.5187,1.51875,326200000.0
2009-07-20 15:10:00,1.5188,1.5188,1.51865,1.5187,180200000.0
2009-07-20 15:11:00,1.51865,1.519,1.51865,1.51895,315800000.0
2009-07-20 15:12:00,1.5189,1.519,1.5186,1.51865,518600000.0
2009-07-20 15:13:00,1.51865,1.51905,1.51855,1.519,577799999.0
2009-07-20 15:14:00,1.51895,1.51895,1.51885,1.51895,138600000.0
2009-07-20 15:15:00,1.51885,1.5189,1.5188,1.51885,160000000.0
2009-07-20 15:16:00,1.5188,1.519,1.51875,1.51885,394000001.0
2009-07-20 15:17:00,1.51885,1.51885,1.51875,1.51875,458400000.0
2009-07-20 15:18:00,1.51875,1.5188,1.5187,1.5187,344000000.0
2009-07-20 15:19:00,1.5187,1.51885,1.5187,1.5187,325799999.0
2009-07-20 15:20:00,1.5187,1.51885,1.5187,1.5188,308200000.0
2009-07-20 15:21:00,1.5188,1.5188,1.51855,1.51865,460400000.0
2009-07-20 15:22:00,1.5187,1.51875,1.51855,1.5186,842400001.0
2009-07-20 15:23:00,1.51865,1.51865,1.51865,1.51865,225600000.0
2009-07-20 15:24:00,1.51875,1.51875,1.5185,1.51865,888800003.0
2009-07-20 15:25:00,1.51865,1.51875,1.5186,1.5187,558400000.0
2009-07-20 15:26:00,1.5187,1.51875,1.51865,1.51865,468000000.0
2009-07-20 15:27:00,1.51865,1.5188,1.51865,1.5188,323400000.0
2009-07-20 15:28:00,1.5188,1.51905,1.51875,1.5189,893200000.0
2009-07-20 15:29:00,1.51885,1.51895,1.5187,1.5187,844200000.0
2009-07-20 15:30:00,1.5187,1.5189,1.5187,1.51885,720799999.0
2009-07-20 15:31:00,1.51885,1.51895,1.5188,1.51885,432599999.0
2009-07-20 15:32:00,1.5188,1.51895,1.5188,1.51885,381400002.0
2009-07-20 15:33:00,1.51885,1.51895,1.51885,1.5189,167599999.0
2009-07-20 15:34:00,1.51885,1.51915,1.51885,1.51905,396000000.0
2009-07-20 15:35:00,1.51905,1.51905,1.5183,1.5188,941400000.0
2009-07-20 15:36:00,1.5188,1.51885,1.5186,1.5187,701700000.0
2009-07-20 15:37:00,1.51865,1.5189,1.5186,1.51875,595200000.0
2009-07-20 15:38:00,1.5187,1.51875,1.51845,1.51865,985600001.0
2009-07-20 15:39:00,1.5187,1.5189,1.51865,1.5187,1054600002.0
2009-07-20 15:40:00,1.5187,1.519,1.5187,1.5188,899400001.0
2009-07-20 15:41:00,1.5188,1.51885,1.5186,1.51875,1179600002.0
2009-07-20 15:42:00,1.51875,1.51885,1.5187,1.51875,521799999.0
2009-07-20 15:43:00,1.51875,1.5188,1.51865,1.5187,578900001.0
2009-07-20 15:44:00,1.5187,1.5189,1.51865,1.51875,619800000.0
2009-07-20 15:45:00,1.51875,1.5191,1.5186,1.5186,940399999.0
2009-07-20 15:46:00,1.5186,1.51875,1.5185,1.5187,713999999.0
2009-07-20 15:47:00,1.5187,1.5187,1.51855,1.5186,520400001.0
2009-07-20 15:48:00,1.5186,1.5189,1.51855,1.51875,753200001.0
2009-07-20 15:49:00,1.5187,1.5188,1.5186,1.51875,490400000.0
2009-07-20 15:50:00,1.51875,1.5191,1.51875,1.51895,709000002.0
2009-07-20 15:51:00,1.51895,1.519,1.51875,1.51885,583600000.0
2009-07-20 15:52:00,1.51885,1.51915,1.5187,1.51905,1131399997.0
2009-07-20 15:53:00,1.51905,1.5192,1.51895,1.5191,740400001.0
2009-07-20 15:54:00,1.5191,1.5193,1.51905,1.51925,410200000.0
2009-07-20 15:55:00,1.5193,1.51935,1.51915,1.51925,426200000.0
2009-07-20 15:56:00,1.51925,1.5193,1.51915,1.5192,272800001.0
2009-07-20 15:57:00,1.5192,1.5193,1.51915,1.51915,241000001.0
2009-07-20 15:58:00,1.51925,1.5193,1.51915,1.51915,448000001.0
2009-07-20 15:59:00,1.51905,1.5194,1.51905,1.51935,372200000.0
2009-07-20 16:00:00,1.51935,1.5197,1.51935,1.51965,664799998.0
2009-07-20 16:01:00,1.5197,1.5197,1.5194,1.5194,832599999.0
2009-07-20 16:02:00,1.5194,1.5196,1.51935,1.5194,676400006.0
2009-07-20 16:03:00,1.5194,1.5197,1.5192,1.51935,847800004.0
2009-07-20 16:04:00,1.51935,1.5195,1.51925,1.5194,627600000.0
2009-07-20 16:05:00,1.5194,1.51945,1.5194,1.5194,350400000.0
2009-07-20 16:06:00,1.51935,1.5196,1.51935,1.51945,541800000.0
2009-07-20 16:07:00,1.5195,1.51955,1.51945,1.51955,413200000.0
2009-07-20 16:08:00,1.5195,1.5195,1.5193,1.51935,483800000.0
2009-07-20 16:09:00,1.51935,1.5196,1.5193,1.5195,376800000.0
2009-07-20 16:10:00,1.5195,1.51965,1.5195,1.5196,660400000.0
2009-07-20 16:11:00,1.51955,1.5196,1.5195,1.51955,714599998.0
2009-07-20 16:12:00,1.5196,1.5197,1.51955,1.51965,568400000.0
2009-07-20 16:13:00,1.51965,1.5198,1.51955,1.51965,926400002.0
2009-07-20 16:14:00,1.5197,1.51975,1.5196,1.5197,997600001.0
2009-07-20 16:15:00,1.5197,1.51995,1.5196,1.5199,989800003.0
2009-07-20 16:16:00,1.51985,1.51995,1.51965,1.5198,1381799998.0
2009-07-20 16:17:00,1.5198,1.5199,1.51965,1.51985,756000000.0
2009-07-20 16:18:00,1.51985,1.5199,1.51975,1.51985,448800000.0
2009-07-20 16:19:00,1.51985,1.5199,1.51975,1.5199,490800000.0
2009-07-20 16:20:00,1.5199,1.5199,1.5197,1.51975,725599999.0
2009-07-20 16:21:00,1.5198,1.51995,1.51975,1.51985,507600000.0
2009-07-20 16:22:00,1.51985,1.52005,1.51975,1.52,342200001.0
2009-07-20 16:23:00,1.52,1.5201,1.5199,1.52,468600002.0
2009-07-20 16:24:00,1.52,1.52,1.51995,1.51995,360400000.0
2009-07-20 16:25:00,1.51995,1.51995,1.5197,1.5199,439600002.0
2009-07-20 16:26:00,1.5199,1.5199,1.5198,1.51985,351600001.0
2009-07-20 16:27:00,1.51985,1.51995,1.51975,1.5199,564799999.0
2009-07-20 16:28:00,1.5199,1.52005,1.5198,1.51995,850600002.0
2009-07-20 16:29:00,1.5199,1.52005,1.51985,1.52,1538999999.0
2009-07-20 16:30:00,1.52,1.5201,1.51995,1.52,885199993.0
2009-07-20 16:31:00,1.52,1.52005,1.51975,1.51985,1464199985.0
2009-07-20 16:32:00,1.5199,1.52005,1.5198,1.51995,1096400006.0
2009-07-20 16:33:00,1.51995,1.52005,1.51975,1.51985,866000005.0
2009-07-20 16:34:00,1.51985,1.52005,1.51985,1.51985,1244800009.0
2009-07-20 16:35:00,1.51985,1.52005,1.51985,1.51995,777199998.0
2009-07-20 16:36:00,1.5199,1.52,1.5197,1.51995,445000000.0
2009-07-20 16:37:00,1.51995,1.52015,1.51985,1.52,481600001.0
2009-07-20 16:38:00,1.52,1.52005,1.5199,1.5199,224399999.0
2009-07-20 16:39:00,1.51995,1.5202,1.5198,1.52,664200003.0
2009-07-20 16:40:00,1.52005,1.5201,1.51985,1.5199,749399996.0
2009-07-20 16:41:00,1.5199,1.51995,1.5198,1.5199,221800000.0
2009-07-20 16:42:00,1.51985,1.52,1.51985,1.51995,244600000.0
2009-07-20 16:43:00,1.51995,1.52,1.51985,1.52,424600001.0
2009-07-20 16:44:00,1.52,1.5201,1.5197,1.52005,519600000.0
2009-07-20 16:45:00,1.52005,1.52015,1.52,1.52005,609400001.0
2009-07-20 16:46:00,1.52005,1.5201,1.51995,1.52,476600000.0
2009-07-20 16:47:00,1.52005,1.5202,1.52005,1.5201,383800000.0
2009-07-20 16:48:00,1.5201,1.52025,1.5201,1.5201,345600001.0
2009-07-20 16:49:00,1.52015,1.5202,1.5201,1.5201,556599999.0
2009-07-20 16:50:00,1.52015,1.52015,1.52005,1.52005,289800001.0
2009-07-20 16:51:00,1.5201,1.5202,1.52005,1.5201,591800000.0
2009-07-20 16:52:00,1.52015,1.52025,1.52,1.52005,423000000.0
2009-07-20 16:53:00,1.52005,1.5201,1.52005,1.5201,121800000.0
2009-07-20 16:54:00,1.5201,1.52015,1.52,1.52005,215800000.0
2009-07-20 16:55:00,1.52,1.5202,1.52,1.5202,354400000.0
2009-07-20 16:56:00,1.5202,1.52035,1.5202,1.5203,419799999.0
2009-07-20 16:57:00,1.5203,1.5203,1.5201,1.5202,432200000.0
2009-07-20 16:58:00,1.5202,1.5203,1.5201,1.5202,906400002.0
2009-07-20 16:59:00,1.5202,1.52035,1.52005,1.52035,697200000.0
2009-07-20 17:00:00,1.52035,1.52055,1.5202,1.52025,360000000.0
2009-07-20 17:01:00,1.52025,1.52035,1.5202,1.52035,317000000.0
2009-07-20 17:02:00,1.52035,1.5205,1.52035,1.5205,432000000.0
2009-07-20 17:03:00,1.52045,1.52055,1.5204,1.5204,208000000.0
2009-07-20 17:04:00,1.5204,1.52045,1.5204,1.5204,142600000.0
2009-07-20 17:05:00,1.52035,1.52035,1.5203,1.52035,420800000.0
2009-07-20 17:06:00,1.52035,1.52045,1.52025,1.5203,281300001.0
2009-07-20 17:07:00,1.5203,1.5204,1.52025,1.5204,169999999.0
2009-07-20 17:08:00,1.52035,1.5204,1.52025,1.52035,181600000.0
2009-07-20 17:09:00,1.52035,1.5204,1.5202,1.52025,172600000.0
2009-07-20 17:10:00,1.52025,1.52025,1.5201,1.5202,218600002.0
2009-07-20 17:11:00,1.5202,1.5202,1.5201,1.5201,264200000.0
2009-07-20 17:12:00,1.5201,1.52025,1.5201,1.52015,214000000.0
2009-07-20 17:13:00,1.5201,1.52025,1.52005,1.52025,399800000.0
2009-07-20 17:14:00,1.52025,1.52045,1.52015,1.5204,738000001.0
2009-07-20 17:15:00,1.5204,1.5205,1.5203,1.5204,491999999.0
2009-07-20 17:16:00,1.5204,1.52045,1.52005,1.52015,597400000.0
2009-07-20 17:17:00,1.52015,1.5202,1.5199,1.5199,299800000.0
2009-07-20 17:18:00,1.5199,1.5199,1.5197,1.51975,442200004.0
2009-07-20 17:19:00,1.5197,1.51975,1.5196,1.5197,624000000.0
2009-07-20 17:20:00,1.5197,1.51975,1.51945,1.51955,567399999.0
2009-07-20 17:21:00,1.51955,1.51975,1.51955,1.51965,267800000.0
2009-07-20 17:22:00,1.51965,1.51985,1.5196,1.51965,212000000.0
2009-07-20 17:23:00,1.51975,1.51975,1.5196,1.5196,266800001.0
2009-07-20 17:24:00,1.5196,1.5196,1.5195,1.5195,354399999.0
2009-07-20 17:25:00,1.5195,1.5196,1.51925,1.5194,390200001.0
2009-07-20 17:26:00,1.5194,1.51945,1.51925,1.5194,556800000.0
2009-07-20 17:27:00,1.5193,1.51955,1.5193,1.51945,379200002.0
2009-07-20 17:28:00,1.51945,1.51955,1.51935,1.5194,668400000.0
2009-07-20 17:29:00,1.5194,1.51965,1.5194,1.51965,936200001.0
2009-07-20 17:30:00,1.51965,1.51985,1.51965,1.51985,900800000.0
2009-07-20 17:31:00,1.51985,1.51995,1.5197,1.51985,607200000.0
2009-07-20 17:32:00,1.5199,1.5199,1.5196,1.5197,669000000.0
2009-07-20 17:33:00,1.5197,1.5198,1.51965,1.51965,658200000.0
2009-07-20 17:34:00,1.51965,1.51995,1.51965,1.5198,571200000.0
2009-07-20 17:35:00,1.51985,1.5199,1.5192,1.5194,764800001.0
2009-07-20 17:36:00,1.5194,1.5195,1.51925,1.51945,709600000.0
2009-07-20 17:37:00,1.51945,1.51945,1.5192,1.51935,452000000.0
2009-07-20 17:38:00,1.51935,1.51955,1.5193,1.5193,766799998.0
2009-07-20 17:39:00,1.5194,1.5195,1.51935,1.51945,241600000.0
2009-07-20 17:40:00,1.51945,1.51955,1.5194,1.5195,513600000.0
2009-07-20 17:41:00,1.5195,1.5195,1.5193,1.51935,755800002.0
2009-07-20 17:42:00,1.5193,1.5195,1.5192,1.5195,661800000.0
2009-07-20 17:43:00,1.5195,1.51955,1.51925,1.5195,482000000.0
2009-07-20 17:44:00,1.5195,1.5196,1.51945,1.51955,364000000.0
2009-07-20 17:45:00,1.51955,1.5196,1.5195,1.51955,249200000.0
2009-07-20 17:46:00,1.5195,1.5197,1.5195,1.5195,426400002.0
2009-07-20 17:47:00,1.5195,1.5195,1.5191,1.5194,694400002.0
2009-07-20 17:48:00,1.5194,1.51945,1.5193,1.51935,719399999.0
2009-07-20 17:49:00,1.5194,1.51945,1.5193,1.51935,359600003.0
2009-07-20 17:50:00,1.51935,1.5194,1.51925,1.5194,373600000.0
2009-07-20 17:51:00,1.5194,1.5195,1.51925,1.5193,567800000.0
2009-07-20 17:52:00,1.5193,1.5193,1.51925,1.51925,143800000.0
2009-07-20 17:53:00,1.5193,1.5194,1.51925,1.5193,323800001.0
2009-07-20 17:54:00,1.5193,1.51945,1.51925,1.5193,754200003.0
2009-07-20 17:55:00,1.5193,1.51935,1.5191,1.5192,427399999.0
2009-07-20 17:56:00,1.5192,1.5192,1.519,1.51905,186300000.0
2009-07-20 17:57:00,1.51905,1.5191,1.51895,1.519,314000001.0
2009-07-20 17:58:00,1.519,1.51905,1.51895,1.519,510200001.0
2009-07-20 17:59:00,1.519,1.519,1.5189,1.51895,520170001.0
2009-07-20 18:00:00,1.51895,1.51905,1.51895,1.51905,469999999.0
2009-07-20 18:01:00,1.51905,1.51905,1.51895,1.519,417000000.0
2009-07-20 18:02:00,1.519,1.51905,1.5189,1.519,290590000.0
2009-07-20 18:03:00,1.519,1.519,1.51895,1.519,351200000.0
2009-07-20 18:04:00,1.519,1.519,1.519,1.519,288200000.0
2009-07-20 18:05:00,1.519,1.519,1.519,1.519,100000000.0
2009-07-20 18:06:00,1.519,1.519,1.51895,1.519,226200000.0
2009-07-20 18:07:00,1.519,1.51905,1.51895,1.51895,158400000.0
2009-07-20 18:08:00,1.51895,1.519,1.51895,1.519,36800000.0
2009-07-20 18:09:00,1.519,1.519,1.51895,1.519,180799999.0
2009-07-20 18:10:00,1.519,1.5191,1.51895,1.519,420000001.0
2009-07-20 18:11:00,1.51895,1.519,1.5189,1.5189,161990000.0
2009-07-20 18:12:00,1.5189,1.5189,1.5189,1.5189,14490000.0
2009-07-20 18:13:00,1.5189,1.5189,1.51855,1.5187,348869996.0
2009-07-20 18:14:00,1.5187,1.51875,1.51855,1.5186,735200004.0
2009-07-20 18:15:00,1.5186,1.51865,1.5185,1.51855,616200000.0
2009-07-20 18:16:00,1.5185,1.51865,1.5185,1.5186,485199998.0
2009-07-20 18:17:00,1.5186,1.5187,1.51845,1.5185,1181600000.0
2009-07-20 18:18:00,1.5185,1.5185,1.51825,1.51845,599399998.0
2009-07-20 18:19:00,1.51845,1.51895,1.5183,1.51885,720800003.0
2009-07-20 18:20:00,1.51875,1.51945,1.51875,1.5193,871800001.0
2009-07-20 18:21:00,1.5193,1.51955,1.51915,1.51945,671599999.0
2009-07-20 18:22:00,1.5194,1.51955,1.5194,1.51955,1401000000.0
2009-07-20 18:23:00,1.51955,1.51955,1.5194,1.51945,603400000.0
2009-07-20 18:24:00,1.5195,1.5196,1.51945,1.5196,154000000.0
2009-07-20 18:25:00,1.51965,1.51985,1.51955,1.5197,554699999.0
2009-07-20 18:26:00,1.51975,1.51985,1.51965,1.51975,548400000.0
2009-07-20 18:27:00,1.5198,1.5198,1.51975,1.5198,272200000.0
2009-07-20 18:28:00,1.51975,1.51985,1.5197,1.51975,266800001.0
2009-07-20 18:29:00,1.5198,1.51985,1.5196,1.51985,347599999.0
2009-07-20 18:30:00,1.51985,1.51985,1.5196,1.5197,319200002.0
2009-07-20 18:31:00,1.5197,1.51975,1.5196,1.5196,126800000.0
2009-07-20 18:32:00,1.5196,1.51985,1.5195,1.5198,261599999.0
2009-07-20 18:33:00,1.51975,1.5198,1.51975,1.51975,96000000.0
2009-07-20 18:34:00,1.51975,1.5198,1.51965,1.51965,352199999.0
2009-07-20 18:35:00,1.51965,1.51985,1.5196,1.5197,492600001.0
2009-07-20 18:36:00,1.51965,1.5197,1.51965,1.51965,128000000.0
2009-07-20 18:37:00,1.5197,1.5197,1.5195,1.5196,142000000.0
2009-07-20 18:38:00,1.51955,1.5196,1.5194,1.51945,320000000.0
2009-07-20 18:39:00,1.51945,1.51945,1.51935,1.51935,83200000.0
2009-07-20 18:40:00,1.5194,1.51955,1.5194,1.51945,160200000.0
2009-07-20 18:41:00,1.51935,1.51935,1.51925,1.5193,88000000.0
2009-07-20 18:42:00,1.5193,1.51945,1.5193,1.51935,132800000.0
2009-07-20 18:43:00,1.51945,1.51945,1.5192,1.51945,377200001.0
2009-07-20 18:44:00,1.5194,1.5194,1.5193,1.51935,235399999.0
2009-07-20 18:45:00,1.51935,1.5194,1.51935,1.51935,130600000.0
2009-07-20 18:46:00,1.51935,1.5194,1.51935,1.51935,112000000.0
2009-07-20 18:47:00,1.5194,1.5195,1.51935,1.5194,168200001.0
2009-07-20 18:48:00,1.5194,1.51945,1.51925,1.5193,139200000.0
2009-07-20 18:49:00,1.51935,1.51935,1.51915,1.51925,454599995.0
2009-07-20 18:50:00,1.5194,1.5194,1.51905,1.51915,258399999.0
2009-07-20 18:51:00,1.5192,1.51925,1.5191,1.51915,431999997.0
2009-07-20 18:52:00,1.51915,1.51915,1.51895,1.519,445000000.0
2009-07-20 18:53:00,1.519,1.51905,1.5189,1.519,451599999.0
2009-07-20 18:54:00,1.51905,1.51905,1.519,1.51905,28800000.0
2009-07-20 18:55:00,1.51905,1.5191,1.5189,1.51905,385399999.0
2009-07-20 18:56:00,1.51905,1.5192,1.519,1.5192,150400000.0
2009-07-20 18:57:00,1.51925,1.51935,1.5191,1.5191,369800002.0
2009-07-20 18:58:00,1.51915,1.5196,1.5191,1.5196,187400001.0
2009-07-20 18:59:00,1.51965,1.51975,1.5194,1.5194,644400001.0
2009-07-20 19:00:00,1.51945,1.51955,1.51935,1.51935,442600002.0
2009-07-20 19:01:00,1.5194,1.51955,1.51935,1.51945,389200001.0
2009-07-20 19:02:00,1.51945,1.51955,1.51945,1.5195,188799999.0
2009-07-20 19:03:00,1.51955,1.5196,1.5193,1.5194,286600000.0
2009-07-20 19:04:00,1.5194,1.5194,1.51925,1.5194,485600002.0
2009-07-20 19:05:00,1.51935,1.51955,1.51935,1.51955,83200000.0
2009-07-20 19:06:00,1.5196,1.5196,1.5194,1.51945,225799999.0
2009-07-20 19:07:00,1.51945,1.5195,1.5194,1.5194,214200001.0
2009-07-20 19:08:00,1.5194,1.5194,1.5193,1.5193,372800000.0
2009-07-20 19:09:00,1.51935,1.5195,1.51935,1.5194,202400000.0
2009-07-20 19:10:00,1.5194,1.51945,1.5194,1.5194,171200000.0
2009-07-20 19:11:00,1.5193,1.51935,1.5192,1.5192,148800000.0
2009-07-20 19:12:00,1.5192,1.51945,1.5192,1.51945,417800003.0
2009-07-20 19:13:00,1.51945,1.51945,1.5193,1.51935,232000002.0
2009-07-20 19:14:00,1.51935,1.51945,1.51915,1.51925,431000000.0
2009-07-20 19:15:00,1.5192,1.51945,1.5192,1.51935,402399999.0
2009-07-20 19:16:00,1.5193,1.51935,1.5192,1.5192,354600000.0
2009-07-20 19:17:00,1.5192,1.51925,1.5191,1.51915,375000000.0
2009-07-20 19:18:00,1.51915,1.5193,1.51915,1.5193,279600000.0
2009-07-20 19:19:00,1.5193,1.5193,1.51905,1.5191,441060001.0
2009-07-20 19:20:00,1.51905,1.5191,1.51885,1.51905,137550000.0
2009-07-20 19:21:00,1.51905,1.5191,1.51905,1.51905,103350000.0
2009-07-20 19:22:00,1.51905,1.51905,1.51905,1.51905,232130000.0
2009-07-20 19:23:00,1.51905,1.51905,1.51875,1.51875,237869999.0
2009-07-20 19:24:00,1.5188,1.5189,1.51875,1.51885,1036800007.0
2009-07-20 19:25:00,1.5189,1.51895,1.5188,1.5189,423600000.0
2009-07-20 19:26:00,1.51885,1.5189,1.51885,1.5189,294400000.0
2009-07-20 19:27:00,1.5189,1.51895,1.51885,1.5189,286800000.0
2009-07-20 19:28:00,1.519,1.51905,1.51885,1.51895,292400002.0
2009-07-20 19:29:00,1.5189,1.519,1.51885,1.51895,310000001.0
2009-07-20 19:30:00,1.5189,1.5191,1.5189,1.519,580399999.0
2009-07-20 19:31:00,1.519,1.5193,1.519,1.51915,936200009.0
2009-07-20 19:32:00,1.51915,1.5193,1.5191,1.5191,484000000.0
2009-07-20 19:33:00,1.51905,1.51935,1.51905,1.51925,752999996.0
2009-07-20 19:34:00,1.51925,1.51935,1.5192,1.5193,700399998.0
2009-07-20 19:35:00,1.5193,1.51945,1.51925,1.51935,693800002.0
2009-07-20 19:36:00,1.51935,1.51943,1.51934,1.5194,1848000000.0
2009-07-20 19:37:00,1.51941,1.51949,1.5194,1.51941,1848000000.0
2009-07-20 19:38:00,1.51942,1.51942,1.51933,1.51939,1848000000.0
2009-07-20 19:39:00,1.5194,1.51945,1.5194,1.51945,1848000000.0
2009-07-20 19:40:00,1.51945,1.51945,1.51925,1.51925,901400000.0
2009-07-20 19:41:00,1.51925,1.5194,1.5192,1.5193,235400000.0
2009-07-20 19:42:00,1.5194,1.51945,1.5192,1.51925,595400001.0
2009-07-20 19:43:00,1.51925,1.5194,1.51925,1.5194,1017599999.0
2009-07-20 19:44:00,1.5194,1.5195,1.5193,1.51935,1304200000.0
2009-07-20 19:45:00,1.51935,1.51935,1.51925,1.5193,606799999.0
2009-07-20 19:46:00,1.5193,1.51945,1.51925,1.5194,1400799992.0
2009-07-20 19:47:00,1.51938,1.51939,1.51932,1.51937,1680000001.0
2009-07-20 19:48:00,1.5194,1.5195,1.51925,1.51945,1680000001.0
2009-07-20 19:49:00,1.51945,1.51948,1.51939,1.51945,2118800000.0
2009-07-20 19:50:00,1.51946,1.51951,1.51936,1.51936,2118800000.0
2009-07-20 19:51:00,1.51935,1.51947,1.51929,1.51935,2118800000.0
2009-07-20 19:52:00,1.51934,1.51948,1.51933,1.51945,2118800000.0
2009-07-20 19:53:00,1.51945,1.51955,1.51945,1.51955,2118800000.0
2009-07-20 19:54:00,1.51955,1.51955,1.5195,1.5195,932800000.0
2009-07-20 19:55:00,1.5195,1.51955,1.5195,1.51955,969600000.0
2009-07-20 19:56:00,1.51955,1.51955,1.51955,1.51955,1206400009.0
2009-07-20 19:57:00,1.51955,1.51985,1.51955,1.51975,607199997.0
2009-07-20 19:58:00,1.51975,1.51975,1.5197,1.5197,136000000.0
2009-07-20 19:59:00,1.5197,1.5199,1.51965,1.5198,423999996.0
2009-07-20 20:00:00,1.5198,1.51985,1.51975,1.5198,404999998.0
2009-07-20 20:01:00,1.5198,1.51985,1.51975,1.51975,276000000.0
2009-07-20 20:02:00,1.5196,1.5196,1.51945,1.51955,298600000.0
2009-07-20 20:03:00,1.5196,1.5196,1.51945,1.51955,343000000.0
2009-07-20 20:04:00,1.51955,1.5196,1.51955,1.51955,266199996.0
2009-07-20 20:05:00,1.51955,1.51965,1.5195,1.5196,338399999.0
2009-07-20 20:06:00,1.51965,1.51965,1.5196,1.5196,33599999.0
2009-07-20 20:07:00,1.51965,1.51965,1.5195,1.51955,344400001.0
2009-07-20 20:08:00,1.51955,1.5196,1.51955,1.51955,174400000.0
2009-07-20 20:09:00,1.51955,1.51965,1.5195,1.51965,603800001.0
2009-07-20 20:10:00,1.51955,1.51965,1.51955,1.51955,866599987.0
2009-07-20 20:11:00,1.51965,1.5197,1.51955,1.5197,593599996.0
2009-07-20 20:12:00,1.51965,1.51985,1.51965,1.51975,550999999.0
2009-07-20 20:13:00,1.51975,1.5198,1.51965,1.5198,391000000.0
2009-07-20 20:14:00,1.51975,1.51975,1.5196,1.51975,785999996.0
2009-07-20 20:15:00,1.51975,1.51975,1.5195,1.51955,951199994.0
2009-07-20 20:16:00,1.51955,1.51965,1.5195,1.5196,488999999.0
2009-07-20 20:17:00,1.5196,1.51965,1.51955,1.5196,1385199970.0
2009-07-20 20:18:00,1.51955,1.5197,1.51955,1.51965,728999996.0
2009-07-20 20:19:00,1.5197,1.5197,1.51965,1.5197,127199999.0
2009-07-20 20:20:00,1.5197,1.5197,1.51965,1.51965,262799995.0
2009-07-20 20:21:00,1.51965,1.5197,1.51965,1.5197,464799986.0
2009-07-20 20:22:00,1.5197,1.5197,1.51965,1.5197,383199996.0
2009-07-20 20:23:00,1.5197,1.5197,1.51965,1.51965,84199997.0
2009-07-20 20:24:00,1.51975,1.51975,1.51965,1.5197,581999992.0
2009-07-20 20:25:00,1.51975,1.51975,1.51965,1.51965,465999994.0
2009-07-20 20:26:00,1.5197,1.5197,1.51965,1.5197,119199997.0
2009-07-20 20:27:00,1.51975,1.51975,1.5197,1.5197,40200000.0
2009-07-20 20:28:00,1.51975,1.51975,1.51965,1.5197,141199999.0
2009-07-20 20:29:00,1.5197,1.5198,1.51965,1.5198,386999994.0
2009-07-20 20:30:00,1.5198,1.52,1.51975,1.5199,661000001.0
2009-07-20 20:31:00,1.51985,1.5199,1.5198,1.51985,161400000.0
2009-07-20 20:32:00,1.51985,1.5199,1.5198,1.5199,341200002.0
2009-07-20 20:33:00,1.5198,1.51995,1.5198,1.51985,362000001.0
2009-07-20 20:34:00,1.51985,1.51995,1.51985,1.51995,364800001.0
2009-07-20 20:35:00,1.5199,1.51995,1.51985,1.5199,341600001.0
2009-07-20 20:36:00,1.51995,1.51995,1.5199,1.5199,336200003.0
2009-07-20 20:37:00,1.5199,1.52025,1.5199,1.5201,986000001.0
2009-07-20 20:38:00,1.5201,1.5201,1.5199,1.5199,244800001.0
2009-07-20 20:39:00,1.5199,1.52005,1.5199,1.52,320000004.0
2009-07-20 20:40:00,1.52,1.52,1.52,1.52,182400000.0
2009-07-20 20:41:00,1.52005,1.52005,1.52,1.52,505599999.0
2009-07-20 20:42:00,1.52005,1.5201,1.51995,1.52,755199998.0
2009-07-20 20:43:00,1.52,1.52015,1.52,1.5201,639600000.0
2009-07-20 20:44:00,1.5201,1.52015,1.51995,1.5201,1604000024.0
2009-07-20 20:45:00,1.52002,1.5201,1.51987,1.51989,340800000.0
2009-07-20 20:46:00,1.51995,1.5201,1.51995,1.52005,340800000.0
2009-07-20 20:47:00,1.52005,1.52005,1.51975,1.51985,373200001.0
2009-07-20 20:48:00,1.51985,1.51995,1.51985,1.51995,345600000.0
2009-07-20 20:49:00,1.51995,1.52005,1.51995,1.52005,243200000.0
2009-07-20 20:50:00,1.52005,1.5201,1.52,1.5201,273800001.0
2009-07-20 20:51:00,1.52015,1.5202,1.51985,1.52,1111199998.0
2009-07-20 20:52:00,1.52,1.5201,1.5198,1.5198,699400000.0
2009-07-20 20:53:00,1.51985,1.5202,1.51985,1.5202,789999999.0
2009-07-20 20:54:00,1.5202,1.5202,1.51995,1.52005,665800001.0
2009-07-20 20:55:00,1.52005,1.5203,1.52,1.5203,1235200000.0
2009-07-20 20:56:00,1.5203,1.52035,1.5203,1.5203,1164500011.0
2009-07-20 20:57:00,1.52035,1.5206,1.52035,1.52055,656800001.0
2009-07-20 20:58:00,1.52055,1.5206,1.52045,1.52055,613399999.0
2009-07-20 20:59:00,1.52055,1.5207,1.5203,1.52035,760000000.0
2009-07-20 21:00:00,1.52035,1.5204,1.5202,1.52025,1383399999.0
2009-07-20 21:01:00,1.52025,1.52025,1.51975,1.51975,740160001.0
2009-07-20 21:02:00,1.51975,1.51995,1.51955,1.5198,453250001.0
2009-07-20 21:03:00,1.51975,1.51975,1.5196,1.5196,357000000.0
2009-07-20 21:04:00,1.5196,1.52005,1.5196,1.52005,289600001.0
2009-07-20 21:05:00,1.52005,1.5203,1.52005,1.5202,612799999.0
2009-07-20 21:06:00,1.5202,1.5204,1.5202,1.5202,750000004.0
2009-07-20 21:07:00,1.52015,1.5203,1.5201,1.5202,468799999.0
2009-07-20 21:08:00,1.5202,1.52035,1.5202,1.52025,672000000.0
2009-07-20 21:09:00,1.52025,1.52035,1.52005,1.52005,601000002.0
2009-07-20 21:10:00,1.5201,1.52035,1.52005,1.52025,571200002.0
2009-07-20 21:11:00,1.52025,1.5204,1.52025,1.52025,989300006.0
2009-07-20 21:12:00,1.52025,1.5203,1.5199,1.5199,528199999.0
2009-07-20 21:13:00,1.5199,1.51995,1.5198,1.51985,704800004.0
2009-07-20 21:14:00,1.51995,1.52005,1.5199,1.5199,241800000.0
2009-07-20 21:15:00,1.5199,1.51995,1.5198,1.5198,443599999.0
2009-07-20 21:16:00,1.5198,1.51985,1.5198,1.5198,159200000.0
2009-07-20 21:17:00,1.5199,1.51995,1.5198,1.5199,362799998.0
2009-07-20 21:18:00,1.5199,1.51995,1.51955,1.5196,450489998.0
2009-07-20 21:19:00,1.5196,1.51965,1.51955,1.5196,702000000.0
2009-07-20 21:20:00,1.5196,1.51965,1.51955,1.51955,500910000.0
2009-07-20 21:21:00,1.51955,1.51965,1.51955,1.51965,122070000.0
2009-07-20 21:22:00,1.51965,1.51965,1.51955,1.51955,418820000.0
2009-07-20 21:23:00,1.51955,1.51975,1.51955,1.51975,636080000.0
2009-07-20 21:24:00,1.51975,1.5198,1.51955,1.5198,119980000.0
2009-07-20 21:25:00,1.5197,1.5197,1.5196,1.51965,78400000.0
2009-07-20 21:26:00,1.5196,1.5197,1.5196,1.5197,63200000.0
2009-07-20 21:27:00,1.51985,1.52005,1.51985,1.52005,135000000.0
2009-07-20 21:28:00,1.52005,1.52025,1.52005,1.52005,93200001.0
2009-07-20 21:29:00,1.52005,1.52005,1.51975,1.51985,127300000.0
2009-07-20 21:30:00,1.51985,1.51985,1.5198,1.5198,25200000.0
2009-07-20 21:31:00,1.5198,1.51985,1.51975,1.5198,38400000.0
2009-07-20 21:32:00,1.5198,1.5198,1.51975,1.5198,69800000.0
2009-07-20 21:33:00,1.5198,1.5198,1.51955,1.5196,230560000.0
2009-07-20 21:34:00,1.5196,1.51985,1.5196,1.5198,142200000.0
2009-07-20 21:35:00,1.5198,1.5201,1.5198,1.5201,447800000.0
2009-07-20 21:36:00,1.5201,1.5202,1.5199,1.5199,164400000.0
2009-07-20 21:37:00,1.5199,1.52005,1.5199,1.52,215800000.0
2009-07-20 21:38:00,1.51995,1.52005,1.51985,1.52,279400001.0
2009-07-20 21:39:00,1.52005,1.5202,1.5199,1.51995,167700000.0
2009-07-20 21:40:00,1.51995,1.5203,1.51995,1.5203,153000000.0
2009-07-20 21:41:00,1.5202,1.52025,1.5201,1.52015,54000000.0
2009-07-20 21:42:00,1.52015,1.5202,1.51995,1.52015,338400002.0
2009-07-20 21:43:00,1.52005,1.5201,1.51985,1.51995,164799999.0
2009-07-20 21:44:00,1.51995,1.52005,1.51975,1.51995,260600000.0
2009-07-20 21:45:00,1.51995,1.51995,1.51975,1.51995,188800000.0
2009-07-20 21:46:00,1.51995,1.52005,1.51975,1.5198,119200000.0
2009-07-20 21:47:00,1.5197,1.5199,1.51965,1.51985,146800000.0
2009-07-20 21:48:00,1.5198,1.51985,1.5198,1.5198,43800000.0
2009-07-20 21:49:00,1.5198,1.5199,1.5198,1.51985,59800000.0
2009-07-20 21:50:00,1.51985,1.52005,1.51985,1.52005,100500000.0
2009-07-20 21:51:00,1.51995,1.5201,1.51985,1.5201,56800000.0
2009-07-20 21:52:00,1.5201,1.5202,1.52,1.5201,12200000.0
2009-07-20 21:53:00,1.52,1.52025,1.52,1.5201,114200000.0
2009-07-20 21:54:00,1.5201,1.52015,1.52005,1.52015,74200000.0
2009-07-20 21:55:00,1.52015,1.5202,1.52,1.52,207600000.0
2009-07-20 21:56:00,1.52005,1.52015,1.52005,1.52015,82600000.0
2009-07-20 21:57:00,1.52015,1.52025,1.52015,1.52015,140000000.0
2009-07-20 21:58:00,1.5201,1.5201,1.52,1.5201,201200001.0
2009-07-20 21:59:00,1.5201,1.5201,1.5197,1.5197,85600000.0
2009-07-20 22:00:00,1.5197,1.5197,1.51955,1.51955,312259998.0
2009-07-20 22:01:00,1.51955,1.5196,1.51955,1.51955,80080000.0
2009-07-20 22:02:00,1.51955,1.5197,1.51915,1.51945,99480000.0
2009-07-20 22:03:00,1.51945,1.52,1.51945,1.5195,531140001.0
2009-07-20 22:04:00,1.51955,1.5199,1.5194,1.5197,204500001.0
2009-07-20 22:05:00,1.5197,1.5197,1.51955,1.5197,105600000.0
2009-07-20 22:06:00,1.5197,1.5197,1.519,1.51945,231920000.0
2009-07-20 22:07:00,1.51955,1.5196,1.51955,1.51955,145599996.0
2009-07-20 22:08:00,1.51955,1.51965,1.51905,1.51935,337400000.0
2009-07-20 22:09:00,1.51935,1.51965,1.51935,1.51965,84799999.0
2009-07-20 22:10:00,1.51965,1.51975,1.5196,1.51975,95999998.0
2009-07-20 22:11:00,1.5198,1.5198,1.51965,1.51965,850799996.0
2009-07-20 22:12:00,1.5197,1.51975,1.51955,1.51965,480999998.0
2009-07-20 22:13:00,1.5197,1.51975,1.5197,1.51975,1073600000.0
2009-07-20 22:14:00,1.5197,1.51981,1.51966,1.51969,273600000.0
2009-07-20 22:15:00,1.51967,1.51976,1.51965,1.51976,273600000.0
2009-07-20 22:16:00,1.5198,1.5198,1.5197,1.5197,273600000.0
2009-07-20 22:17:00,1.5198,1.5198,1.5197,1.5198,1326600000.0
2009-07-20 22:18:00,1.5198,1.5201,1.5198,1.5201,1470599996.0
2009-07-20 22:19:00,1.5201,1.52015,1.52,1.52,244800003.0
2009-07-20 22:20:00,1.52005,1.52005,1.52,1.52005,130400000.0
2009-07-20 22:21:00,1.52,1.52005,1.51985,1.5199,572000000.0
2009-07-20 22:22:00,1.5198,1.51995,1.5198,1.5199,221600003.0
2009-07-20 22:23:00,1.51985,1.51995,1.5195,1.51965,229199998.0
2009-07-20 22:24:00,1.5197,1.51975,1.51965,1.5197,267200001.0
2009-07-20 22:25:00,1.5197,1.51975,1.5195,1.5197,345549998.0
2009-07-20 22:26:00,1.5197,1.5198,1.5196,1.51975,623800007.0
2009-07-20 22:27:00,1.51965,1.5197,1.51965,1.5197,168800003.0
2009-07-20 22:28:00,1.5197,1.5197,1.5196,1.5197,55000000.0
2009-07-20 22:29:00,1.51965,1.5197,1.5195,1.5195,60160000.0
2009-07-20 22:30:00,1.5195,1.5195,1.5195,1.5195,102780000.0
2009-07-20 22:31:00,1.5195,1.5195,1.5193,1.5193,206970000.0
2009-07-20 22:32:00,1.5193,1.51955,1.5193,1.5195,139810001.0
2009-07-20 22:33:00,1.51945,1.51945,1.51945,1.51945,8000000.0
2009-07-20 22:34:00,1.5194,1.5195,1.5194,1.5195,72000000.0
2009-07-20 22:35:00,1.5196,1.5196,1.5194,1.5195,104000000.0
2009-07-20 22:36:00,1.51945,1.51945,1.51945,1.51945,8000000.0
2009-07-20 22:37:00,1.51945,1.5197,1.51945,1.5197,184000000.0
2009-07-20 22:38:00,1.51975,1.51975,1.51955,1.51955,166700001.0
2009-07-20 22:39:00,1.51955,1.5196,1.5194,1.51955,104000000.0
2009-07-20 22:40:00,1.5195,1.51955,1.5193,1.51955,443770000.0
2009-07-20 22:41:00,1.51955,1.51955,1.51945,1.51945,24000000.0
2009-07-20 22:42:00,1.5195,1.5195,1.5195,1.5195,112000000.0
2009-07-20 22:43:00,1.5195,1.5199,1.5195,1.5198,118400000.0
2009-07-20 22:44:00,1.5199,1.5199,1.51985,1.51985,60800000.0
2009-07-20 22:45:00,1.51985,1.5199,1.51975,1.51985,361600001.0
2009-07-20 22:46:00,1.51985,1.52005,1.51985,1.51995,192399998.0
2009-07-20 22:47:00,1.52,1.5201,1.5199,1.5201,139000000.0
2009-07-20 22:48:00,1.52,1.52,1.5199,1.5199,33600000.0
2009-07-20 22:49:00,1.51995,1.51995,1.51985,1.51985,54400001.0
2009-07-20 22:50:00,1.5199,1.5199,1.5198,1.5199,257600004.0
2009-07-20 22:51:00,1.51985,1.5199,1.51985,1.5199,188800005.0
2009-07-20 22:52:00,1.5199,1.5199,1.5199,1.5199,27200000.0
2009-07-20 22:53:00,1.51985,1.51985,1.51965,1.51985,104000000.0
2009-07-20 22:54:00,1.51985,1.51985,1.51975,1.51975,38400000.0
2009-07-20 22:55:00,1.5198,1.5198,1.51965,1.5197,96000000.0
2009-07-20 22:56:00,1.51965,1.5197,1.51965,1.5197,75200000.0
2009-07-20 22:57:00,1.5197,1.5197,1.51965,1.5197,100800000.0
2009-07-20 22:58:00,1.51965,1.5198,1.51965,1.51975,155199999.0
2009-07-20 22:59:00,1.51975,1.51985,1.51965,1.51965,398199996.0
2009-07-20 23:00:00,1.51965,1.5198,1.5196,1.5197,172200001.0
2009-07-20 23:01:00,1.5196,1.5197,1.51955,1.5196,19800000.0
2009-07-20 23:02:00,1.51965,1.5197,1.51965,1.51965,58000000.0
2009-07-20 23:03:00,1.51965,1.51975,1.51965,1.5197,22200000.0
2009-07-20 23:04:00,1.51985,1.51985,1.5197,1.5197,71799999.0
2009-07-20 23:05:00,1.51975,1.51975,1.51975,1.51975,1600000.0
2009-07-20 23:06:00,1.51975,1.51975,1.5197,1.5197,16000000.0
2009-07-20 23:07:00,1.5197,1.5197,1.51965,1.5197,27800000.0
2009-07-20 23:08:00,1.51975,1.51975,1.51975,1.51975,9600000.0
2009-07-20 23:09:00,1.5198,1.5198,1.51965,1.5197,200599998.0
2009-07-20 23:10:00,1.51965,1.51975,1.51965,1.5197,66600000.0
2009-07-20 23:11:00,1.51965,1.5197,1.51955,1.51955,62000000.0
2009-07-20 23:12:00,1.51955,1.5197,1.51955,1.5197,29200000.0
2009-07-20 23:13:00,1.5197,1.5197,1.5197,1.5197,10800000.0
2009-07-20 23:14:00,1.5197,1.5197,1.5197,1.5197,40399999.0
2009-07-20 23:15:00,1.5197,1.5197,1.51955,1.51955,86800000.0
2009-07-20 23:16:00,1.5195,1.5196,1.51945,1.5196,100800001.0
2009-07-20 23:17:00,1.5195,1.51955,1.5195,1.5195,38400000.0
2009-07-20 23:18:00,1.5195,1.5195,1.51945,1.51945,73600001.0
2009-07-20 23:19:00,1.51945,1.5195,1.51945,1.5195,64000000.0
2009-07-20 23:20:00,1.5195,1.5195,1.51935,1.51935,27599999.0
2009-07-20 23:21:00,1.5194,1.5194,1.5194,1.5194,46400000.0
2009-07-20 23:22:00,1.5194,1.5194,1.5194,1.5194,9600000.0
2009-07-20 23:23:00,1.5194,1.51955,1.51935,1.51955,144400001.0
2009-07-20 23:24:00,1.51955,1.51955,1.51935,1.51935,72000000.0
2009-07-20 23:25:00,1.51935,1.51935,1.51935,1.51935,9600000.0
2009-07-20 23:26:00,1.51935,1.51935,1.51935,1.51935,28800000.0
2009-07-20 23:27:00,1.51935,1.51945,1.51935,1.51945,19200000.0
2009-07-20 23:28:00,1.51945,1.51945,1.51935,1.51935,32000000.0
2009-07-20 23:29:00,1.51935,1.51935,1.51935,1.51935,19200000.0
2009-07-20 23:30:00,1.51935,1.5195,1.51935,1.5195,120000000.0
2009-07-20 23:31:00,1.5195,1.5195,1.5194,1.5194,22400000.0
2009-07-20 23:32:00,1.5194,1.5197,1.5193,1.5197,132570000.0
2009-07-20 23:33:00,1.51945,1.51965,1.5193,1.51955,107470000.0
2009-07-20 23:34:00,1.51955,1.51975,1.5193,1.5195,120000000.0
2009-07-20 23:35:00,1.51955,1.51975,1.5194,1.5196,115200001.0
2009-07-20 23:36:00,1.5196,1.5196,1.5196,1.5196,9600000.0
2009-07-20 23:37:00,1.51955,1.51955,1.51955,1.51955,9600000.0
2009-07-20 23:38:00,1.5196,1.5197,1.5194,1.51945,142400000.0
2009-07-20 23:39:00,1.51945,1.51945,1.5193,1.5193,1236980000.0
2009-07-20 23:40:00,1.5193,1.51935,1.5193,1.51935,872510000.0
2009-07-20 23:41:00,1.51917,1.51917,1.51895,1.5191,1628399987.0
2009-07-20 23:42:00,1.5193,1.51935,1.5193,1.5193,301350000.0
2009-07-20 23:43:00,1.5193,1.5193,1.5193,1.5193,1109790000.0
2009-07-20 23:44:00,1.5193,1.5193,1.5193,1.5193,1040820000.0
2009-07-20 23:45:00,1.5193,1.5193,1.5193,1.5193,1109790000.0
2009-07-20 23:46:00,1.5193,1.5193,1.5193,1.5193,1134870000.0
2009-07-20 23:47:00,1.5193,1.5193,1.5193,1.5193,1147410000.0
2009-07-20 23:48:00,1.5193,1.51935,1.5193,1.51935,323750000.0
2009-07-20 23:49:00,1.51935,1.51935,1.51935,1.51935,9600000.0
2009-07-20 23:50:00,1.51935,1.51945,1.51935,1.51945,43200000.0
2009-07-20 23:51:00,1.51945,1.5197,1.51935,1.5195,182400000.0
2009-07-20 23:52:00,1.5195,1.51965,1.5195,1.5196,67200000.0
2009-07-20 23:53:00,1.51965,1.51965,1.5193,1.51935,49940000.0
2009-07-20 23:54:00,1.51935,1.51935,1.51935,1.51935,9600000.0
2009-07-20 23:55:00,1.5193,1.5193,1.5193,1.5193,884070000.0
2009-07-20 23:56:00,1.5193,1.51935,1.5193,1.51935,235320000.0
2009-07-20 23:57:00,1.51935,1.51945,1.5193,1.5193,163560000.0
2009-07-20 23:58:00,1.5193,1.5193,1.5193,1.5193,1254000000.0
2009-07-20 23:59:00,1.5193,1.51945,1.5193,1.51945,528390000.0
2009-07-21 00:00:00,1.5193,1.5193,1.5193,1.5193,465920000.0
2009-07-21 00:01:00,1.5193,1.5193,1.5193,1.5193,674860000.0
2009-07-21 00:02:00,1.5193,1.5193,1.5193,1.5193,483140000.0
2009-07-21 00:03:00,1.5193,1.5193,1.5193,1.5193,816620000.0
2009-07-21 00:04:00,1.5193,1.5193,1.5193,1.5193,1116060000.0
2009-07-21 00:05:00,1.5193,1.5193,1.5193,1.5193,1147410000.0
2009-07-21 00:06:00,1.5193,1.5195,1.5193,1.51945,652450000.0
2009-07-21 00:07:00,1.5194,1.5194,1.5193,1.5193,88590000.0
2009-07-21 00:08:00,1.5193,1.5195,1.5193,1.5194,251310001.0
2009-07-21 00:09:00,1.5193,1.5194,1.5193,1.5194,49570000.0
2009-07-21 00:10:00,1.5194,1.5194,1.5194,1.5194,9600000.0
2009-07-21 00:11:00,1.5194,1.5194,1.5194,1.5194,9600000.0
2009-07-21 00:12:00,1.51935,1.5194,1.5193,1.51935,202210000.0
2009-07-21 00:13:00,1.51935,1.51935,1.5193,1.5193,294170000.0
2009-07-21 00:14:00,1.5193,1.5193,1.5193,1.5193,291710000.0
2009-07-21 00:15:00,1.5193,1.5193,1.5193,1.5193,35640000.0
2009-07-21 00:16:00,1.5193,1.5193,1.5193,1.5193,41580000.0
2009-07-21 00:17:00,1.5193,1.5193,1.5193,1.5193,47790000.0
2009-07-21 00:18:00,1.5193,1.5193,1.5193,1.5193,66690000.0
2009-07-21 00:19:00,1.5193,1.5193,1.5193,1.5193,46440000.0
2009-07-21 00:20:00,1.5193,1.5193,1.5193,1.5193,50760000.0
2009-07-21 00:21:00,1.5193,1.5193,1.5193,1.5193,57510000.0
2009-07-21 00:22:00,1.5193,1.5193,1.5193,1.5193,49140000.0
2009-07-21 00:23:00,1.5193,1.5193,1.5193,1.5193,46710000.0
2009-07-21 00:24:00,1.5193,1.5193,1.5193,1.5193,43740000.0
2009-07-21 00:25:00,1.5193,1.5193,1.5193,1.5193,47520000.0
2009-07-21 00:26:00,1.5193,1.5193,1.5193,1.5193,108180000.0
2009-07-21 00:27:00,1.5193,1.5193,1.51925,1.51925,48680000.0
2009-07-21 00:28:00,1.51925,1.5193,1.51925,1.5193,10000000.0
2009-07-21 00:29:00,1.5193,1.5193,1.5192,1.51925,23600000.0
2009-07-21 00:30:00,1.51925,1.5193,1.5192,1.51925,110400000.0
2009-07-21 00:31:00,1.51925,1.51945,1.51925,1.51945,15400000.0
2009-07-21 00:32:00,1.51945,1.5196,1.5194,1.5195,85200000.0
2009-07-21 00:33:00,1.51955,1.51975,1.51955,1.5196,2029199963.0
2009-07-21 00:34:00,1.5196,1.51965,1.5196,1.5196,1040400000.0
2009-07-21 00:35:00,1.5196,1.5198,1.51925,1.51925,2026400001.0
2009-07-21 00:36:00,1.51925,1.51925,1.51915,1.51915,24380000.0
2009-07-21 00:37:00,1.51915,1.51915,1.51915,1.51915,23100000.0
2009-07-21 00:38:00,1.51915,1.51915,1.51915,1.51915,25060000.0
2009-07-21 00:39:00,1.51915,1.51965,1.51875,1.51955,781380000.0
2009-07-21 00:40:00,1.51955,1.5196,1.5195,1.5195,1036800000.0
2009-07-21 00:41:00,1.5195,1.51955,1.5195,1.51955,174200000.0
2009-07-21 00:42:00,1.51955,1.5197,1.51955,1.5196,445000000.0
2009-07-21 00:43:00,1.5196,1.51965,1.5195,1.5196,704000000.0
2009-07-21 00:44:00,1.5196,1.5198,1.5195,1.51955,1523399998.0
2009-07-21 00:45:00,1.5196,1.5196,1.51955,1.5196,988200000.0
2009-07-21 00:46:00,1.5196,1.5196,1.51955,1.5196,836400000.0
2009-07-21 00:47:00,1.5196,1.5198,1.5196,1.5196,1142600001.0
2009-07-21 00:48:00,1.5196,1.51965,1.5195,1.5195,1200000000.0
2009-07-21 00:49:00,1.5195,1.51985,1.51915,1.5196,639800000.0
2009-07-21 00:50:00,1.5196,1.5196,1.51935,1.5195,351200000.0
2009-07-21 00:51:00,1.51945,1.51965,1.51935,1.5196,838600000.0
2009-07-21 00:52:00,1.5196,1.51975,1.5196,1.5196,963200000.0
2009-07-21 00:53:00,1.5196,1.51975,1.51945,1.51945,1369600000.0
2009-07-21 00:54:00,1.5195,1.51955,1.5194,1.51955,732000000.0
2009-07-21 00:55:00,1.51965,1.51975,1.51945,1.5196,1220800000.0
2009-07-21 00:56:00,1.5196,1.51975,1.5195,1.51975,1054800000.0
2009-07-21 00:57:00,1.51975,1.51975,1.51965,1.5197,967400000.0
2009-07-21 00:58:00,1.5197,1.51975,1.51965,1.5197,873000000.0
2009-07-21 00:59:00,1.5197,1.5197,1.5196,1.5196,488000000.0
2009-07-21 01:00:00,1.5196,1.51965,1.5196,1.51965,262400000.0
2009-07-21 01:01:00,1.51965,1.51965,1.51945,1.5196,411600000.0
2009-07-21 01:02:00,1.5195,1.5195,1.5195,1.5195,4800000.0
2009-07-21 01:03:00,1.5195,1.5195,1.51895,1.5194,232399997.0
2009-07-21 01:04:00,1.5192,1.5196,1.5192,1.5196,682800000.0
2009-07-21 01:05:00,1.5196,1.5196,1.51945,1.5195,810799983.0
2009-07-21 01:06:00,1.5195,1.5196,1.5194,1.5194,1376999999.0
2009-07-21 01:07:00,1.5195,1.5195,1.5194,1.5194,88400000.0
2009-07-21 01:08:00,1.51945,1.51945,1.51935,1.5194,182200000.0
2009-07-21 01:09:00,1.51945,1.51945,1.5194,1.51945,74600000.0
2009-07-21 01:10:00,1.5195,1.5196,1.5194,1.5195,711799999.0
2009-07-21 01:11:00,1.5195,1.51955,1.51945,1.5195,126399999.0
2009-07-21 01:12:00,1.5195,1.5195,1.51945,1.51945,102400000.0
2009-07-21 01:13:00,1.5195,1.5195,1.5194,1.5194,35400000.0
2009-07-21 01:14:00,1.51935,1.51965,1.5192,1.5192,802199999.0
2009-07-21 01:15:00,1.5192,1.5193,1.5192,1.51925,83400000.0
2009-07-21 01:16:00,1.5191,1.51918,1.51907,1.51918,438000000.0
2009-07-21 01:17:00,1.5193,1.5193,1.5193,1.5193,4800000.0
2009-07-21 01:18:00,1.5192,1.51935,1.5192,1.51935,63799999.0
2009-07-21 01:19:00,1.5193,1.5193,1.51925,1.51925,48000000.0
2009-07-21 01:20:00,1.5193,1.5193,1.5193,1.5193,14400000.0
2009-07-21 01:21:00,1.5193,1.5194,1.5193,1.5194,8000000.0
2009-07-21 01:22:00,1.5194,1.5194,1.51925,1.5193,125400000.0
2009-07-21 01:23:00,1.51935,1.5196,1.5193,1.5194,237400002.0
2009-07-21 01:24:00,1.51935,1.5194,1.5192,1.5194,122200001.0
2009-07-21 01:25:00,1.51935,1.5194,1.51925,1.5194,51400000.0
2009-07-21 01:26:00,1.5194,1.5194,1.5192,1.5193,44800000.0
2009-07-21 01:27:00,1.5193,1.5193,1.5193,1.5193,48000000.0
2009-07-21 01:28:00,1.5193,1.51935,1.5192,1.5192,79600000.0
2009-07-21 01:29:00,1.51935,1.51935,1.51925,1.51935,33600000.0
2009-07-21 01:30:00,1.51935,1.5194,1.51925,1.51935,33800000.0
2009-07-21 01:31:00,1.51935,1.51935,1.51925,1.5193,27400000.0
2009-07-21 01:32:00,1.51925,1.51925,1.51925,1.51925,9800000.0
2009-07-21 01:33:00,1.5193,1.5193,1.5192,1.5193,74399999.0
2009-07-21 01:34:00,1.5193,1.5193,1.51925,1.5193,18400000.0
2009-07-21 01:35:00,1.5193,1.51935,1.51925,1.51925,46400000.0
2009-07-21 01:36:00,1.5193,1.5193,1.5193,1.5193,24000000.0
2009-07-21 01:37:00,1.5193,1.51945,1.5192,1.51935,325199999.0
2009-07-21 01:38:00,1.5194,1.5195,1.5191,1.51935,120800000.0
2009-07-21 01:39:00,1.51935,1.5194,1.5193,1.5194,38400000.0
2009-07-21 01:40:00,1.5194,1.51945,1.51935,1.5194,52799999.0
2009-07-21 01:41:00,1.5194,1.5194,1.51925,1.5193,70400000.0
2009-07-21 01:42:00,1.51925,1.5194,1.51925,1.51935,347800000.0
2009-07-21 01:43:00,1.51935,1.51935,1.51925,1.5193,302800001.0
2009-07-21 01:44:00,1.5193,1.5193,1.5192,1.51925,260800002.0
2009-07-21 01:45:00,1.51925,1.51925,1.519,1.5192,454600000.0
2009-07-21 01:46:00,1.5192,1.5193,1.5192,1.51925,71200001.0
2009-07-21 01:47:00,1.5193,1.51935,1.51925,1.5193,233000000.0
2009-07-21 01:48:00,1.51925,1.51925,1.51915,1.5192,168400000.0
2009-07-21 01:49:00,1.5192,1.5192,1.5191,1.5192,184600000.0
2009-07-21 01:50:00,1.51915,1.5192,1.51915,1.5192,21800000.0
2009-07-21 01:51:00,1.51915,1.5195,1.51915,1.51945,179399999.0
2009-07-21 01:52:00,1.51945,1.51945,1.51935,1.51935,51200000.0
2009-07-21 01:53:00,1.5194,1.51945,1.51935,1.51935,77200000.0
2009-07-21 01:54:00,1.51935,1.51945,1.5193,1.51945,50000000.0
2009-07-21 01:55:00,1.51945,1.51945,1.51905,1.5191,260600000.0
2009-07-21 01:56:00,1.5191,1.5192,1.51905,1.5192,88000000.0
2009-07-21 01:57:00,1.5192,1.51935,1.51915,1.5192,192200000.0
2009-07-21 01:58:00,1.5192,1.5193,1.5192,1.5193,21000000.0
2009-07-21 01:59:00,1.5193,1.5193,1.5192,1.5192,83600000.0
2009-07-21 02:00:00,1.5192,1.5193,1.51915,1.5192,356200002.0
2009-07-21 02:01:00,1.5193,1.5194,1.5192,1.51935,247600000.0
2009-07-21 02:02:00,1.51935,1.5194,1.5193,1.5194,378599999.0
2009-07-21 02:03:00,1.5194,1.5194,1.5193,1.51935,186799998.0
2009-07-21 02:04:00,1.51935,1.5194,1.5193,1.5193,58000001.0
2009-07-21 02:05:00,1.51935,1.51955,1.5193,1.5194,224400000.0
2009-07-21 02:06:00,1.5194,1.51945,1.5193,1.5194,122800000.0
2009-07-21 02:07:00,1.51935,1.5194,1.5193,1.5194,56800000.0
2009-07-21 02:08:00,1.5194,1.5195,1.5193,1.5195,136200000.0
2009-07-21 02:09:00,1.5195,1.51955,1.5193,1.51945,829400002.0
2009-07-21 02:10:00,1.51945,1.51955,1.5194,1.51945,113800000.0
2009-07-21 02:11:00,1.51955,1.51955,1.5195,1.5195,144600000.0
2009-07-21 02:12:00,1.51955,1.51955,1.51935,1.51945,443200004.0
2009-07-21 02:13:00,1.5194,1.51955,1.5194,1.5195,398999997.0
2009-07-21 02:14:00,1.5195,1.51955,1.5194,1.51945,84800000.0
2009-07-21 02:15:00,1.5195,1.51955,1.51935,1.51945,879999999.0
2009-07-21 02:16:00,1.5194,1.51955,1.5194,1.5195,124800000.0
2009-07-21 02:17:00,1.51955,1.51955,1.5193,1.51935,87999999.0
2009-07-21 02:18:00,1.51935,1.51935,1.51925,1.51925,4800000.0
2009-07-21 02:19:00,1.51925,1.51945,1.51925,1.5194,225799998.0
2009-07-21 02:20:00,1.51945,1.51955,1.5193,1.51945,369400004.0
2009-07-21 02:21:00,1.51945,1.51945,1.5194,1.51945,28800000.0
2009-07-21 02:22:00,1.51935,1.51945,1.51935,1.51935,104400000.0
2009-07-21 02:23:00,1.5192,1.51935,1.5192,1.51935,107600000.0
2009-07-21 02:24:00,1.51935,1.51935,1.5192,1.5192,42400000.0
2009-07-21 02:25:00,1.5192,1.5193,1.51915,1.51925,104600000.0
2009-07-21 02:26:00,1.51935,1.51935,1.51925,1.51925,51200000.0
2009-07-21 02:27:00,1.5193,1.5196,1.51925,1.5193,186800001.0
2009-07-21 02:28:00,1.51935,1.5194,1.5193,1.5194,195800001.0
2009-07-21 02:29:00,1.5193,1.5194,1.51925,1.5193,86800000.0
2009-07-21 02:30:00,1.5193,1.5194,1.5193,1.5193,35200000.0
2009-07-21 02:31:00,1.51935,1.5194,1.51935,1.5194,12600000.0
2009-07-21 02:32:00,1.5193,1.5194,1.5193,1.5194,153200001.0
2009-07-21 02:33:00,1.51935,1.5194,1.5192,1.5192,78000000.0
2009-07-21 02:34:00,1.5192,1.5194,1.5192,1.5194,162400001.0
2009-07-21 02:35:00,1.51935,1.5194,1.5193,1.5194,164399998.0
2009-07-21 02:36:00,1.5194,1.51955,1.51935,1.51955,198999999.0
2009-07-21 02:37:00,1.51955,1.51955,1.51945,1.51945,84000001.0
2009-07-21 02:38:00,1.5195,1.5197,1.51945,1.51945,565600005.0
2009-07-21 02:39:00,1.51945,1.5195,1.5194,1.5195,139600001.0
2009-07-21 02:40:00,1.5194,1.51945,1.5192,1.5192,405600002.0
2009-07-21 02:41:00,1.5192,1.5193,1.5192,1.51925,756400005.0
2009-07-21 02:42:00,1.5193,1.5193,1.5192,1.51925,160600001.0
2009-07-21 02:43:00,1.51925,1.51925,1.5192,1.5192,406200000.0
2009-07-21 02:44:00,1.5192,1.5193,1.519,1.519,403600001.0
2009-07-21 02:45:00,1.519,1.5191,1.51895,1.519,542199995.0
2009-07-21 02:46:00,1.519,1.5191,1.519,1.519,214199999.0
2009-07-21 02:47:00,1.519,1.5191,1.519,1.51905,250400000.0
2009-07-21 02:48:00,1.5191,1.5191,1.51905,1.5191,426800000.0
2009-07-21 02:49:00,1.51905,1.5191,1.51905,1.5191,105400000.0
2009-07-21 02:50:00,1.5191,1.5191,1.51905,1.5191,255800000.0
2009-07-21 02:51:00,1.5191,1.51915,1.5191,1.51915,175800000.0
2009-07-21 02:52:00,1.51915,1.5192,1.51915,1.51915,328600000.0
2009-07-21 02:53:00,1.51915,1.51915,1.51905,1.51915,243200000.0
2009-07-21 02:54:00,1.51915,1.51915,1.5191,1.51915,204600000.0
2009-07-21 02:55:00,1.5191,1.51915,1.51905,1.51905,252800000.0
2009-07-21 02:56:00,1.51905,1.5191,1.51895,1.5191,424200000.0
2009-07-21 02:57:00,1.51905,1.51925,1.519,1.5192,253000000.0
2009-07-21 02:58:00,1.5192,1.5192,1.51905,1.51905,391800007.0
2009-07-21 02:59:00,1.51915,1.51925,1.51905,1.51905,215800000.0
2009-07-21 03:00:00,1.51905,1.5191,1.51905,1.51905,240600000.0
2009-07-21 03:01:00,1.51905,1.51905,1.51895,1.519,473200000.0
2009-07-21 03:02:00,1.51895,1.519,1.5187,1.51885,656999996.0
2009-07-21 03:03:00,1.51885,1.51915,1.51885,1.519,338000000.0
2009-07-21 03:04:00,1.51895,1.5191,1.51895,1.51905,478599999.0
2009-07-21 03:05:00,1.51905,1.5192,1.519,1.519,446999998.0
2009-07-21 03:06:00,1.51905,1.51905,1.519,1.51905,365199992.0
2009-07-21 03:07:00,1.519,1.51905,1.519,1.519,440999999.0
2009-07-21 03:08:00,1.519,1.5192,1.519,1.51905,532800000.0
2009-07-21 03:09:00,1.51905,1.5192,1.51905,1.51915,214200000.0
2009-07-21 03:10:00,1.5191,1.51915,1.5188,1.5188,322200000.0
2009-07-21 03:11:00,1.5188,1.5191,1.5188,1.5191,334400001.0
2009-07-21 03:12:00,1.5191,1.51925,1.51905,1.51905,780400010.0
2009-07-21 03:13:00,1.51905,1.51915,1.51905,1.5191,537200000.0
2009-07-21 03:14:00,1.5191,1.51925,1.5191,1.51925,1641000000.0
2009-07-21 03:15:00,1.51925,1.51955,1.51925,1.51935,2055400058.0
2009-07-21 03:16:00,1.51935,1.5195,1.5193,1.5195,1433400046.0
2009-07-21 03:17:00,1.51945,1.51955,1.51935,1.51935,907800000.0
2009-07-21 03:18:00,1.5194,1.5194,1.5193,1.51935,384800002.0
2009-07-21 03:19:00,1.51925,1.51925,1.5191,1.5191,1113000002.0
2009-07-21 03:20:00,1.5191,1.5194,1.5191,1.5191,994399991.0
2009-07-21 03:21:00,1.5192,1.5194,1.51905,1.5193,923599999.0
2009-07-21 03:22:00,1.5193,1.5193,1.51895,1.5192,506400003.0
2009-07-21 03:23:00,1.5192,1.5192,1.51895,1.51915,70200000.0
2009-07-21 03:24:00,1.51915,1.51915,1.51895,1.519,80000000.0
2009-07-21 03:25:00,1.51905,1.5191,1.51895,1.51905,36200000.0
2009-07-21 03:26:00,1.51905,1.5191,1.51905,1.51905,32600000.0
2009-07-21 03:27:00,1.51905,1.51905,1.5188,1.519,195799999.0
2009-07-21 03:28:00,1.519,1.5191,1.519,1.51905,79400000.0
2009-07-21 03:29:00,1.51905,1.51925,1.51905,1.51925,86400000.0
2009-07-21 03:30:00,1.5192,1.51925,1.51915,1.5192,23000000.0
2009-07-21 03:31:00,1.5192,1.51935,1.5192,1.5193,28800000.0
2009-07-21 03:32:00,1.51935,1.51935,1.51925,1.51935,48200000.0
2009-07-21 03:33:00,1.51935,1.51945,1.5193,1.51945,128600000.0
2009-07-21 03:34:00,1.51945,1.51955,1.51935,1.5194,300400000.0
2009-07-21 03:35:00,1.5194,1.5194,1.5193,1.51935,607000001.0
2009-07-21 03:36:00,1.51935,1.5194,1.5193,1.5194,530999998.0
2009-07-21 03:37:00,1.51935,1.51955,1.51915,1.5193,732799997.0
2009-07-21 03:38:00,1.5193,1.5194,1.5192,1.51935,343000002.0
2009-07-21 03:39:00,1.51925,1.5194,1.51925,1.5193,398799998.0
2009-07-21 03:40:00,1.5194,1.5194,1.5193,1.51935,32600000.0
2009-07-21 03:41:00,1.51935,1.5194,1.51925,1.51925,513200003.0
2009-07-21 03:42:00,1.5194,1.51945,1.5193,1.51945,359599997.0
2009-07-21 03:43:00,1.51945,1.5195,1.51935,1.51945,438600001.0
2009-07-21 03:44:00,1.51945,1.51955,1.51945,1.51955,284000000.0
2009-07-21 03:45:00,1.51955,1.5196,1.51935,1.51935,312399999.0
2009-07-21 03:46:00,1.5194,1.5194,1.5192,1.5192,297999999.0
2009-07-21 03:47:00,1.5193,1.5193,1.5191,1.5191,465600002.0
2009-07-21 03:48:00,1.5191,1.5192,1.51905,1.51915,99000000.0
2009-07-21 03:49:00,1.5191,1.51925,1.519,1.5192,287600001.0
2009-07-21 03:50:00,1.5192,1.51935,1.5191,1.5192,863600003.0
2009-07-21 03:51:00,1.5192,1.5193,1.5191,1.5191,1305599994.0
2009-07-21 03:52:00,1.5192,1.5193,1.5191,1.5193,548999995.0
2009-07-21 03:53:00,1.51925,1.51935,1.51925,1.51925,518200006.0
2009-07-21 03:54:00,1.51935,1.51935,1.5192,1.51925,476000000.0
2009-07-21 03:55:00,1.5192,1.51925,1.51915,1.5192,718599996.0
2009-07-21 03:56:00,1.5192,1.51935,1.51915,1.5193,517000000.0
2009-07-21 03:57:00,1.5193,1.5193,1.51915,1.51915,483200001.0
2009-07-21 03:58:00,1.5192,1.5192,1.51885,1.51905,608999999.0
2009-07-21 03:59:00,1.51905,1.51915,1.51905,1.51915,207800000.0
2009-07-21 04:00:00,1.51915,1.5192,1.51915,1.5192,182000000.0
2009-07-21 04:01:00,1.5192,1.51925,1.51915,1.5192,96200000.0
2009-07-21 04:02:00,1.51915,1.5193,1.5191,1.51925,736800003.0
2009-07-21 04:03:00,1.51925,1.5194,1.5192,1.5194,1543599996.0
2009-07-21 04:04:00,1.51935,1.51945,1.5192,1.51925,802000007.0
2009-07-21 04:05:00,1.5193,1.5194,1.51915,1.5192,914999997.0
2009-07-21 04:06:00,1.51925,1.51925,1.51915,1.5192,1599599998.0
2009-07-21 04:07:00,1.5192,1.51925,1.51915,1.5192,1361999997.0
2009-07-21 04:08:00,1.51925,1.5193,1.51915,1.51925,757400012.0
2009-07-21 04:09:00,1.51925,1.5193,1.51915,1.51925,1450199998.0
2009-07-21 04:10:00,1.51915,1.5194,1.51915,1.5192,1594599994.0
2009-07-21 04:11:00,1.51925,1.51925,1.5191,1.5192,820200003.0
2009-07-21 04:12:00,1.5192,1.5193,1.51915,1.51925,521800000.0
2009-07-21 04:13:00,1.5192,1.51925,1.51915,1.51925,657199998.0
2009-07-21 04:14:00,1.51925,1.51935,1.5192,1.5193,794399995.0
2009-07-21 04:15:00,1.5193,1.5194,1.5192,1.51935,605199993.0
2009-07-21 04:16:00,1.5193,1.5194,1.51925,1.5193,916400000.0
2009-07-21 04:17:00,1.51925,1.51935,1.5192,1.5193,712400010.0
2009-07-21 04:18:00,1.5193,1.5194,1.5192,1.5193,1628399989.0
2009-07-21 04:19:00,1.5193,1.51945,1.5193,1.5194,1585799992.0
2009-07-21 04:20:00,1.51945,1.5195,1.51935,1.51945,1082600006.0
2009-07-21 04:21:00,1.5196,1.5196,1.5194,1.51945,231600002.0
2009-07-21 04:22:00,1.51945,1.5195,1.51945,1.5195,367000002.0
2009-07-21 04:23:00,1.5195,1.51955,1.5194,1.5194,144000000.0
2009-07-21 04:24:00,1.5194,1.51945,1.5193,1.5193,445999999.0
2009-07-21 04:25:00,1.5193,1.51935,1.51925,1.51935,65800000.0
2009-07-21 04:26:00,1.51935,1.51935,1.5193,1.5193,88000000.0
2009-07-21 04:27:00,1.51935,1.51935,1.5193,1.51935,106800002.0
2009-07-21 04:28:00,1.51935,1.5194,1.5193,1.51935,297000001.0
2009-07-21 04:29:00,1.51935,1.51935,1.51935,1.51935,47400000.0
2009-07-21 04:30:00,1.51935,1.51935,1.5193,1.5193,148399996.0
2009-07-21 04:31:00,1.5193,1.51935,1.5193,1.51935,74000000.0
2009-07-21 04:32:00,1.51935,1.51955,1.51935,1.5194,237999997.0
2009-07-21 04:33:00,1.5194,1.5195,1.51935,1.51935,607199996.0
2009-07-21 04:34:00,1.51935,1.51935,1.5193,1.5193,173800000.0
2009-07-21 04:35:00,1.5193,1.51935,1.5193,1.51935,36400000.0
2009-07-21 04:36:00,1.5193,1.51945,1.5193,1.5194,637199998.0
2009-07-21 04:37:00,1.5194,1.5194,1.51935,1.5194,479199999.0
2009-07-21 04:38:00,1.5195,1.5196,1.5195,1.51955,144200000.0
2009-07-21 04:39:00,1.51955,1.51955,1.51935,1.5194,977599996.0
2009-07-21 04:40:00,1.51935,1.51945,1.51935,1.5194,499599993.0
2009-07-21 04:41:00,1.51945,1.51945,1.51915,1.51915,609199998.0
2009-07-21 04:42:00,1.51915,1.5193,1.51915,1.51915,382600006.0
2009-07-21 04:43:00,1.51915,1.51925,1.51905,1.5191,132800000.0
2009-07-21 04:44:00,1.5191,1.51925,1.519,1.5192,287200000.0
2009-07-21 04:45:00,1.5192,1.5192,1.51905,1.51905,235600000.0
2009-07-21 04:46:00,1.5191,1.51955,1.51905,1.51925,368800002.0
2009-07-21 04:47:00,1.51925,1.5193,1.5191,1.5191,444399994.0
2009-07-21 04:48:00,1.5191,1.51915,1.5191,1.5191,553400006.0
2009-07-21 04:49:00,1.5191,1.5192,1.51905,1.5192,148200000.0
2009-07-21 04:50:00,1.51925,1.51935,1.5192,1.5193,273999997.0
2009-07-21 04:51:00,1.5193,1.5193,1.51925,1.51925,149400000.0
2009-07-21 04:52:00,1.5193,1.5193,1.51925,1.51925,104400000.0
2009-07-21 04:53:00,1.51925,1.5193,1.51925,1.5193,306399996.0
2009-07-21 04:54:00,1.5194,1.5194,1.5193,1.51935,771000007.0
2009-07-21 04:55:00,1.51935,1.51935,1.51925,1.5193,169200000.0
2009-07-21 04:56:00,1.5193,1.5194,1.51925,1.51925,552799994.0
2009-07-21 04:57:00,1.51925,1.5193,1.51925,1.51925,232600001.0
2009-07-21 04:58:00,1.51925,1.51925,1.51915,1.51915,531800000.0
2009-07-21 04:59:00,1.51915,1.51925,1.51915,1.5192,471000000.0
2009-07-21 05:00:00,1.5192,1.51925,1.51915,1.5192,206999998.0
2009-07-21 05:01:00,1.5192,1.51925,1.51915,1.51925,231999998.0
2009-07-21 05:02:00,1.51925,1.5193,1.5192,1.51925,189199998.0
2009-07-21 05:03:00,1.51925,1.5193,1.5191,1.5191,253800004.0
2009-07-21 05:04:00,1.51905,1.5191,1.51905,1.5191,13000000.0
2009-07-21 05:05:00,1.5191,1.51915,1.519,1.51915,230600003.0
2009-07-21 05:06:00,1.5192,1.5192,1.51905,1.5191,62600000.0
2009-07-21 05:07:00,1.51915,1.5192,1.51905,1.51905,65400000.0
2009-07-21 05:08:00,1.51905,1.5191,1.51905,1.5191,75199999.0
2009-07-21 05:09:00,1.5191,1.5191,1.5191,1.5191,10200000.0
2009-07-21 05:10:00,1.5191,1.51915,1.5191,1.51915,75400001.0
2009-07-21 05:11:00,1.51915,1.51915,1.5191,1.51915,40000000.0
2009-07-21 05:12:00,1.51915,1.5193,1.51915,1.51925,237199998.0
2009-07-21 05:13:00,1.5193,1.51935,1.51925,1.51935,107800000.0
2009-07-21 05:14:00,1.5192,1.51925,1.5191,1.51925,518799997.0
2009-07-21 05:15:00,1.51925,1.51935,1.5192,1.51935,113800001.0
2009-07-21 05:16:00,1.51925,1.51925,1.5191,1.51915,264600000.0
2009-07-21 05:17:00,1.51915,1.5192,1.5191,1.51915,661999990.0
2009-07-21 05:18:00,1.51915,1.51915,1.51905,1.5191,344199995.0
2009-07-21 05:19:00,1.5191,1.51915,1.5191,1.5191,417200001.0
2009-07-21 05:20:00,1.51915,1.5192,1.5191,1.5191,659599995.0
2009-07-21 05:21:00,1.5191,1.5193,1.51905,1.51925,203799999.0
2009-07-21 05:22:00,1.51925,1.51925,1.51915,1.5192,247800003.0
2009-07-21 05:23:00,1.51925,1.51925,1.51915,1.5192,145200001.0
2009-07-21 05:24:00,1.5192,1.51925,1.5192,1.5192,31600000.0
2009-07-21 05:25:00,1.51925,1.51925,1.51915,1.51915,107000000.0
2009-07-21 05:26:00,1.51915,1.51915,1.51915,1.51915,9400000.0
2009-07-21 05:27:00,1.51915,1.51925,1.5191,1.5192,372200006.0
2009-07-21 05:28:00,1.5191,1.51915,1.51905,1.51915,318199998.0
2009-07-21 05:29:00,1.51915,1.51935,1.51915,1.51935,412600001.0
2009-07-21 05:30:00,1.51935,1.51945,1.5193,1.51945,114800000.0
2009-07-21 05:31:00,1.51955,1.5196,1.51945,1.51955,741800001.0
2009-07-21 05:32:00,1.51955,1.51955,1.5195,1.51955,1159600000.0
2009-07-21 05:33:00,1.51955,1.51955,1.5195,1.5195,967200000.0
2009-07-21 05:34:00,1.51949,1.51953,1.51947,1.51953,1496999984.0
2009-07-21 05:35:00,1.51955,1.51962,1.5195,1.51951,1496999984.0
2009-07-21 05:36:00,1.5195,1.51956,1.51947,1.51956,1496999984.0
2009-07-21 05:37:00,1.51955,1.51958,1.51942,1.51952,1496999984.0
2009-07-21 05:38:00,1.51951,1.51956,1.51948,1.51956,1496999984.0
2009-07-21 05:39:00,1.51955,1.51965,1.51955,1.5196,1496999984.0
2009-07-21 05:40:00,1.5196,1.5196,1.5196,1.5196,627200000.0
2009-07-21 05:41:00,1.5196,1.5198,1.5196,1.5198,2133800058.0
2009-07-21 05:42:00,1.51975,1.51975,1.51966,1.51966,313400002.0
2009-07-21 05:43:00,1.5196,1.51965,1.51955,1.51965,313400002.0
2009-07-21 05:44:00,1.5197,1.5197,1.51955,1.5196,552600002.0
2009-07-21 05:45:00,1.5196,1.5197,1.5196,1.5196,786600002.0
2009-07-21 05:46:00,1.5196,1.51975,1.5195,1.5197,995000024.0
2009-07-21 05:47:00,1.5197,1.5198,1.5197,1.5198,533200007.0
2009-07-21 05:48:00,1.5198,1.5198,1.5198,1.5198,550400000.0
2009-07-21 05:49:00,1.5198,1.5198,1.5197,1.5197,1421600000.0
2009-07-21 05:50:00,1.5197,1.5197,1.5197,1.5197,1624000000.0
2009-07-21 05:51:00,1.5197,1.5197,1.5196,1.51965,1683400028.0
2009-07-21 05:52:00,1.51965,1.51965,1.5196,1.51965,1115600000.0
2009-07-21 05:53:00,1.51965,1.51975,1.5196,1.5196,2039400008.0
2009-07-21 05:54:00,1.5196,1.51965,1.51955,1.5196,476400003.0
2009-07-21 05:55:00,1.5196,1.5196,1.51955,1.51955,605599996.0
2009-07-21 05:56:00,1.51955,1.51965,1.51955,1.5196,314199997.0
2009-07-21 05:57:00,1.51955,1.5196,1.5195,1.5196,335799999.0
2009-07-21 05:58:00,1.5196,1.5196,1.51955,1.51955,1115599998.0
2009-07-21 05:59:00,1.51955,1.5196,1.51955,1.5196,227200000.0
2009-07-21 06:00:00,1.51955,1.5196,1.51955,1.5196,448799997.0
2009-07-21 06:01:00,1.5196,1.51965,1.5196,1.51965,942599995.0
2009-07-21 06:02:00,1.51965,1.51965,1.5196,1.5196,1212399986.0
2009-07-21 06:03:00,1.51965,1.51965,1.5196,1.51965,351400006.0
2009-07-21 06:04:00,1.51965,1.51965,1.51965,1.51965,138000000.0
2009-07-21 06:05:00,1.51965,1.51965,1.51965,1.51965,158600000.0
2009-07-21 06:06:00,1.51965,1.51965,1.51965,1.51965,118000000.0
2009-07-21 06:07:00,1.51965,1.51985,1.51965,1.51975,421200000.0
2009-07-21 06:08:00,1.51975,1.52,1.5197,1.5198,1458099977.0
2009-07-21 06:09:00,1.5198,1.5198,1.5197,1.5197,488800002.0
2009-07-21 06:10:00,1.5197,1.5198,1.51965,1.5197,527999995.0
2009-07-21 06:11:00,1.5197,1.5199,1.5197,1.5198,450199998.0
2009-07-21 06:12:00,1.51985,1.51995,1.51985,1.5199,104800000.0
2009-07-21 06:13:00,1.51985,1.51985,1.5196,1.5197,1965800027.0
2009-07-21 06:14:00,1.5197,1.5197,1.51945,1.5197,405999998.0
2009-07-21 06:15:00,1.5197,1.5198,1.5197,1.5198,304200000.0
2009-07-21 06:16:00,1.5198,1.5198,1.51975,1.51975,352999998.0
2009-07-21 06:17:00,1.51975,1.51985,1.5197,1.5198,338399998.0
2009-07-21 06:18:00,1.5198,1.51985,1.51965,1.5198,520600001.0
2009-07-21 06:19:00,1.5198,1.5199,1.5196,1.5199,387200000.0
2009-07-21 06:20:00,1.51985,1.51995,1.5198,1.5198,435800001.0
2009-07-21 06:21:00,1.5198,1.51995,1.5197,1.51985,573399998.0
2009-07-21 06:22:00,1.51985,1.51985,1.5198,1.5198,147200003.0
2009-07-21 06:23:00,1.5198,1.5198,1.5198,1.5198,124599999.0
2009-07-21 06:24:00,1.51985,1.5199,1.5198,1.5198,390600003.0
2009-07-21 06:25:00,1.5198,1.51985,1.5198,1.51985,42400000.0
2009-07-21 06:26:00,1.5198,1.5199,1.5198,1.5199,30599999.0
2009-07-21 06:27:00,1.5199,1.5199,1.5198,1.51985,213600000.0
2009-07-21 06:28:00,1.51985,1.5199,1.5198,1.5198,174600003.0
2009-07-21 06:29:00,1.5198,1.5199,1.51945,1.5196,362799999.0
2009-07-21 06:30:00,1.5196,1.5196,1.5195,1.5195,1393399996.0
2009-07-21 06:31:00,1.5195,1.5197,1.5195,1.5195,136000000.0
2009-07-21 06:32:00,1.5195,1.51965,1.51945,1.5196,240400000.0
2009-07-21 06:33:00,1.5196,1.5196,1.5195,1.51955,74000000.0
2009-07-21 06:34:00,1.5195,1.51965,1.5195,1.51955,80800000.0
2009-07-21 06:35:00,1.5196,1.51975,1.5195,1.5195,229999999.0
2009-07-21 06:36:00,1.5195,1.51965,1.5195,1.5196,274400002.0
2009-07-21 06:37:00,1.51955,1.5196,1.5195,1.5195,53400000.0
2009-07-21 06:38:00,1.5195,1.51955,1.5195,1.5195,159600000.0
2009-07-21 06:39:00,1.5195,1.5195,1.5194,1.51945,36400000.0
2009-07-21 06:40:00,1.51945,1.5195,1.5194,1.51945,173000001.0
2009-07-21 06:41:00,1.5195,1.5195,1.51945,1.51945,45000000.0
2009-07-21 06:42:00,1.5195,1.5195,1.5194,1.51945,137200001.0
2009-07-21 06:43:00,1.5194,1.51945,1.51935,1.51935,210320000.0
2009-07-21 06:44:00,1.51935,1.5194,1.51935,1.5194,70360000.0
2009-07-21 06:45:00,1.5194,1.5194,1.51935,1.51935,258660000.0
2009-07-21 06:46:00,1.51935,1.5194,1.51935,1.51935,219480000.0
2009-07-21 06:47:00,1.51935,1.5194,1.51935,1.51935,121460000.0
2009-07-21 06:48:00,1.51935,1.51935,1.51935,1.51935,23800000.0
2009-07-21 06:49:00,1.51935,1.51935,1.51935,1.51935,29600000.0
2009-07-21 06:50:00,1.51935,1.5194,1.51935,1.5194,246660000.0
2009-07-21 06:51:00,1.51935,1.5194,1.51935,1.51935,85100000.0
2009-07-21 06:52:00,1.51935,1.5194,1.51935,1.5194,118740000.0
2009-07-21 06:53:00,1.51935,1.51945,1.51935,1.51935,208900000.0
2009-07-21 06:54:00,1.51935,1.51935,1.51935,1.51935,23340000.0
2009-07-21 06:55:00,1.51935,1.51935,1.51935,1.51935,27300000.0
2009-07-21 06:56:00,1.51935,1.51935,1.51935,1.51935,61740000.0
2009-07-21 06:57:00,1.51935,1.51945,1.51935,1.5194,708099999.0
2009-07-21 06:58:00,1.5194,1.5195,1.5194,1.51945,243000001.0
2009-07-21 06:59:00,1.51945,1.51945,1.51935,1.51935,445060000.0
2009-07-21 07:00:00,1.51935,1.5195,1.51935,1.51935,499460000.0
2009-07-21 07:01:00,1.51935,1.5194,1.51935,1.51935,1193679998.0
2009-07-21 07:02:00,1.5194,1.51945,1.51935,1.51935,506440001.0
2009-07-21 07:03:00,1.51935,1.5197,1.51935,1.51955,800240000.0
2009-07-21 07:04:00,1.5195,1.51955,1.5195,1.51955,734999998.0
2009-07-21 07:05:00,1.51955,1.51955,1.51945,1.5195,314400000.0
2009-07-21 07:06:00,1.5195,1.5196,1.51945,1.51945,296800000.0
2009-07-21 07:07:00,1.51945,1.51955,1.5194,1.51955,491600001.0
2009-07-21 07:08:00,1.5195,1.51955,1.5195,1.5195,557999997.0
2009-07-21 07:09:00,1.5195,1.51955,1.5195,1.5195,319400007.0
2009-07-21 07:10:00,1.51955,1.51955,1.5195,1.5195,304000009.0
2009-07-21 07:11:00,1.5195,1.51955,1.5195,1.51955,134600000.0
2009-07-21 07:12:00,1.51955,1.51955,1.5195,1.51955,113399998.0
2009-07-21 07:13:00,1.51955,1.51955,1.5195,1.51955,238000000.0
2009-07-21 07:14:00,1.51955,1.51955,1.51955,1.51955,37600000.0
2009-07-21 07:15:00,1.51955,1.51955,1.5195,1.51955,393400005.0
2009-07-21 07:16:00,1.51955,1.51955,1.5195,1.51955,114200001.0
2009-07-21 07:17:00,1.51955,1.51955,1.51955,1.51955,9400000.0
2009-07-21 07:18:00,1.5195,1.51955,1.5195,1.51955,219000002.0
2009-07-21 07:19:00,1.51955,1.51955,1.51945,1.5195,588800004.0
2009-07-21 07:20:00,1.51955,1.5196,1.5195,1.5195,118400001.0
2009-07-21 07:21:00,1.5195,1.5195,1.5195,1.5195,399800001.0
2009-07-21 07:22:00,1.5195,1.5195,1.5194,1.5194,341799998.0
2009-07-21 07:23:00,1.5194,1.51945,1.51935,1.51935,604700000.0
2009-07-21 07:24:00,1.51935,1.51935,1.51935,1.51935,712940000.0
2009-07-21 07:25:00,1.51935,1.51945,1.51935,1.51945,390000000.0
2009-07-21 07:26:00,1.51945,1.51945,1.51935,1.5194,407680000.0
2009-07-21 07:27:00,1.51935,1.51945,1.51935,1.51935,229740000.0
2009-07-21 07:28:00,1.51935,1.5194,1.51935,1.51935,545080000.0
2009-07-21 07:29:00,1.51935,1.51935,1.51935,1.51935,25620000.0
2009-07-21 07:30:00,1.51935,1.51935,1.51935,1.51935,21840000.0
2009-07-21 07:31:00,1.51935,1.51935,1.51935,1.51935,21280000.0
2009-07-21 07:32:00,1.51935,1.51935,1.51935,1.51935,26040000.0
2009-07-21 07:33:00,1.51935,1.5195,1.51935,1.5194,381100000.0
2009-07-21 07:34:00,1.51945,1.51945,1.51935,1.51945,406060000.0
2009-07-21 07:35:00,1.51945,1.51965,1.51945,1.51965,296600000.0
2009-07-21 07:36:00,1.51965,1.51965,1.5195,1.51955,191200002.0
2009-07-21 07:37:00,1.51955,1.5196,1.5194,1.51945,311000002.0
2009-07-21 07:38:00,1.5194,1.5194,1.51935,1.51935,1176640000.0
2009-07-21 07:39:00,1.51935,1.5194,1.51935,1.5194,551420000.0
2009-07-21 07:40:00,1.5194,1.5194,1.51935,1.5194,353100000.0
2009-07-21 07:41:00,1.5194,1.5197,1.5194,1.51955,267400001.0
2009-07-21 07:42:00,1.51955,1.51965,1.51955,1.51965,483999997.0
2009-07-21 07:43:00,1.5196,1.5196,1.5196,1.5196,136000000.0
2009-07-21 07:44:00,1.5196,1.5196,1.51955,1.5196,120000000.0
2009-07-21 07:45:00,1.51965,1.5197,1.51955,1.5197,196999999.0
2009-07-21 07:46:00,1.51965,1.51965,1.5196,1.5196,196000000.0
2009-07-21 07:47:00,1.5196,1.5197,1.51955,1.51965,261200000.0
2009-07-21 07:48:00,1.51965,1.51965,1.5195,1.5195,327400000.0
2009-07-21 07:49:00,1.51955,1.5197,1.5195,1.5197,482199997.0
2009-07-21 07:50:00,1.5197,1.5197,1.5196,1.5196,483399995.0
2009-07-21 07:51:00,1.5196,1.51965,1.51955,1.51965,458400000.0
2009-07-21 07:52:00,1.5196,1.51965,1.5196,1.5196,504799993.0
2009-07-21 07:53:00,1.5196,1.5196,1.5196,1.5196,108800000.0
2009-07-21 07:54:00,1.5197,1.5197,1.5196,1.5196,179400000.0
2009-07-21 07:55:00,1.5196,1.5197,1.5196,1.51965,88600000.0
2009-07-21 07:56:00,1.51965,1.5198,1.5196,1.51975,134400001.0
2009-07-21 07:57:00,1.5197,1.51975,1.5196,1.51965,276599999.0
2009-07-21 07:58:00,1.51955,1.5197,1.5195,1.5196,323400001.0
2009-07-21 07:59:00,1.5196,1.5197,1.51955,1.51955,263399999.0
2009-07-21 08:00:00,1.5195,1.5197,1.5195,1.5196,446999999.0
2009-07-21 08:01:00,1.5196,1.5197,1.5196,1.51965,474799995.0
2009-07-21 08:02:00,1.51965,1.5197,1.5196,1.5196,517200000.0
2009-07-21 08:03:00,1.5196,1.51965,1.5195,1.51955,846600011.0
2009-07-21 08:04:00,1.51955,1.5196,1.51945,1.51955,865200007.0
2009-07-21 08:05:00,1.51955,1.5197,1.51955,1.5196,749400005.0
2009-07-21 08:06:00,1.5197,1.5199,1.5197,1.51985,663599999.0
2009-07-21 08:07:00,1.51985,1.5199,1.5197,1.51975,1054200001.0
2009-07-21 08:08:00,1.5197,1.51985,1.5197,1.5197,638400000.0
2009-07-21 08:09:00,1.5197,1.5199,1.5197,1.51985,738200007.0
2009-07-21 08:10:00,1.5199,1.52,1.51985,1.5199,460400000.0
2009-07-21 08:11:00,1.5199,1.52015,1.5199,1.5199,851799997.0
2009-07-21 08:12:00,1.5199,1.5201,1.5198,1.52005,510800004.0
2009-07-21 08:13:00,1.5202,1.5202,1.51985,1.51985,741000007.0
2009-07-21 08:14:00,1.5199,1.5201,1.5196,1.5198,662120001.0
2009-07-21 08:15:00,1.51975,1.51985,1.51965,1.51975,346800000.0
2009-07-21 08:16:00,1.5197,1.5198,1.5196,1.5196,967620001.0
2009-07-21 08:17:00,1.5196,1.51975,1.5196,1.5196,437180000.0
2009-07-21 08:18:00,1.5196,1.5197,1.5196,1.5197,1476180045.0
2009-07-21 08:19:00,1.5197,1.5198,1.5196,1.51975,938120010.0
2009-07-21 08:20:00,1.51975,1.51975,1.5196,1.5196,306879999.0
2009-07-21 08:21:00,1.5196,1.5196,1.51935,1.51955,680300001.0
2009-07-21 08:22:00,1.51955,1.5196,1.51945,1.51955,719600002.0
2009-07-21 08:23:00,1.51955,1.5196,1.51915,1.5193,974600002.0
2009-07-21 08:24:00,1.5193,1.51945,1.51915,1.5193,716000000.0
2009-07-21 08:25:00,1.51935,1.5196,1.5192,1.51945,835400001.0
2009-07-21 08:26:00,1.51945,1.51965,1.51935,1.51965,390000000.0
2009-07-21 08:27:00,1.51965,1.51975,1.5196,1.5197,68400000.0
2009-07-21 08:28:00,1.5197,1.5197,1.5195,1.5196,231399998.0
2009-07-21 08:29:00,1.5196,1.51965,1.5191,1.5192,991400001.0
2009-07-21 08:30:00,1.5192,1.5194,1.51895,1.51925,785599999.0
2009-07-21 08:31:00,1.5192,1.5195,1.5191,1.5192,410899999.0
2009-07-21 08:32:00,1.5192,1.51935,1.5191,1.51935,131200001.0
2009-07-21 08:33:00,1.51935,1.51965,1.51935,1.5196,809000001.0
2009-07-21 08:34:00,1.51945,1.5196,1.51935,1.5194,648599999.0
2009-07-21 08:35:00,1.51945,1.5196,1.51935,1.5194,150399997.0
2009-07-21 08:36:00,1.5194,1.5196,1.51935,1.5195,428000000.0
2009-07-21 08:37:00,1.5196,1.5196,1.5193,1.5194,614600000.0
2009-07-21 08:38:00,1.5194,1.5195,1.5193,1.5195,668000002.0
2009-07-21 08:39:00,1.5194,1.51945,1.5193,1.51935,486400000.0
2009-07-21 08:40:00,1.5194,1.5196,1.51935,1.51935,173200000.0
2009-07-21 08:41:00,1.5194,1.51955,1.5193,1.51945,281600000.0
2009-07-21 08:42:00,1.5195,1.5197,1.5194,1.51955,656199999.0
2009-07-21 08:43:00,1.51955,1.5196,1.5194,1.5194,623599997.0
2009-07-21 08:44:00,1.5194,1.5198,1.5194,1.5197,1230400002.0
2009-07-21 08:45:00,1.5197,1.51975,1.5194,1.5194,795199999.0
2009-07-21 08:46:00,1.51945,1.51955,1.5194,1.51955,585799997.0
2009-07-21 08:47:00,1.51955,1.51955,1.5194,1.51945,308000002.0
2009-07-21 08:48:00,1.51945,1.5196,1.51935,1.51945,684000000.0
2009-07-21 08:49:00,1.51945,1.5195,1.51925,1.5193,754600000.0
2009-07-21 08:50:00,1.5193,1.51945,1.5193,1.5193,253200001.0
2009-07-21 08:51:00,1.51935,1.51935,1.5193,1.5193,70400000.0
2009-07-21 08:52:00,1.51935,1.5194,1.5193,1.5194,162000001.0
2009-07-21 08:53:00,1.5194,1.51945,1.5193,1.5193,491200000.0
2009-07-21 08:54:00,1.51935,1.5194,1.5193,1.51935,964799994.0
2009-07-21 08:55:00,1.51935,1.5194,1.5192,1.5193,457000001.0
2009-07-21 08:56:00,1.5193,1.51945,1.5192,1.51935,1239400013.0
2009-07-21 08:57:00,1.5193,1.5196,1.5193,1.51935,738599998.0
2009-07-21 08:58:00,1.51935,1.5195,1.5193,1.51935,726800010.0
2009-07-21 08:59:00,1.51935,1.5196,1.5193,1.5193,603399999.0
2009-07-21 09:00:00,1.51935,1.51945,1.5193,1.51935,981799999.0
2009-07-21 09:01:00,1.51935,1.5199,1.51935,1.5197,859000000.0
2009-07-21 09:02:00,1.5197,1.5198,1.5195,1.5198,1423399992.0
2009-07-21 09:03:00,1.5198,1.52005,1.51975,1.52,1058400003.0
2009-07-21 09:04:00,1.52,1.52,1.5197,1.51985,1167600001.0
2009-07-21 09:05:00,1.51985,1.51985,1.51975,1.51975,408400000.0
2009-07-21 09:06:00,1.5198,1.5201,1.51975,1.52005,921599996.0
2009-07-21 09:07:00,1.52005,1.52005,1.5198,1.5198,657600009.0
2009-07-21 09:08:00,1.5198,1.5199,1.51975,1.51975,685800000.0
2009-07-21 09:09:00,1.51975,1.5199,1.5197,1.51985,687000001.0
2009-07-21 09:10:00,1.5198,1.51985,1.5194,1.5194,1217400000.0
2009-07-21 09:11:00,1.5195,1.5198,1.5194,1.51955,946800000.0
2009-07-21 09:12:00,1.51955,1.51965,1.5194,1.5194,855600003.0
2009-07-21 09:13:00,1.5194,1.5197,1.5194,1.5196,945000001.0
2009-07-21 09:14:00,1.5196,1.5198,1.5195,1.5198,957600002.0
2009-07-21 09:15:00,1.5198,1.5199,1.5197,1.5199,930600000.0
2009-07-21 09:16:00,1.5199,1.5199,1.5197,1.51985,641000000.0
2009-07-21 09:17:00,1.51975,1.5199,1.5197,1.51985,815000002.0
2009-07-21 09:18:00,1.5198,1.5199,1.51975,1.51985,827199998.0
2009-07-21 09:19:00,1.51985,1.52,1.5198,1.5198,860000004.0
2009-07-21 09:20:00,1.5198,1.51995,1.51975,1.5198,699000000.0
2009-07-21 09:21:00,1.5198,1.5199,1.51965,1.5197,1034199998.0
2009-07-21 09:22:00,1.51965,1.51965,1.5195,1.5195,495199998.0
2009-07-21 09:23:00,1.5195,1.51955,1.5195,1.5195,697800002.0
2009-07-21 09:24:00,1.5195,1.5196,1.5195,1.5195,801600000.0
2009-07-21 09:25:00,1.5195,1.51955,1.5195,1.5195,571000000.0
2009-07-21 09:26:00,1.5195,1.5195,1.51945,1.5195,520600000.0
2009-07-21 09:27:00,1.5195,1.5195,1.51935,1.51945,771800003.0
2009-07-21 09:28:00,1.51945,1.51945,1.51945,1.51945,177600000.0
2009-07-21 09:29:00,1.51945,1.5195,1.5194,1.51945,498600004.0
2009-07-21 09:30:00,1.51945,1.5195,1.5193,1.5195,875000000.0
2009-07-21 09:31:00,1.5194,1.5195,1.5192,1.5192,857200004.0
2009-07-21 09:32:00,1.5192,1.5195,1.5192,1.5194,1039999999.0
2009-07-21 09:33:00,1.5194,1.5195,1.5192,1.5194,598999998.0
2009-07-21 09:34:00,1.5194,1.5194,1.51915,1.5192,526199999.0
2009-07-21 09:35:00,1.5192,1.51935,1.5191,1.5191,1085399993.0
2009-07-21 09:36:00,1.5191,1.51935,1.5191,1.5193,501399996.0
2009-07-21 09:37:00,1.5193,1.51935,1.51925,1.5193,316800000.0
2009-07-21 09:38:00,1.5193,1.5194,1.51925,1.5193,642600002.0
2009-07-21 09:39:00,1.51925,1.51935,1.5192,1.51935,455599997.0
2009-07-21 09:40:00,1.51935,1.51975,1.51935,1.5197,904600011.0
2009-07-21 09:41:00,1.51965,1.5199,1.5196,1.51975,1124799996.0
2009-07-21 09:42:00,1.5198,1.5198,1.51955,1.51955,970800009.0
2009-07-21 09:43:00,1.5196,1.51975,1.5195,1.51955,1062600004.0
2009-07-21 09:44:00,1.5196,1.5196,1.51935,1.5194,1510200007.0
2009-07-21 09:45:00,1.5194,1.5195,1.51915,1.51925,1270999997.0
2009-07-21 09:46:00,1.51925,1.51935,1.5191,1.5193,853400003.0
2009-07-21 09:47:00,1.5193,1.51935,1.51915,1.5192,950800004.0
2009-07-21 09:48:00,1.5192,1.5193,1.5192,1.5193,774600001.0
2009-07-21 09:49:00,1.5193,1.5194,1.5193,1.5193,782400001.0
2009-07-21 09:50:00,1.5193,1.5194,1.51925,1.5193,1213600000.0
2009-07-21 09:51:00,1.51935,1.5195,1.51925,1.5193,1109400002.0
2009-07-21 09:52:00,1.5193,1.51935,1.5191,1.5192,1249800001.0
2009-07-21 09:53:00,1.5192,1.51925,1.51915,1.51915,750999999.0
2009-07-21 09:54:00,1.51915,1.51915,1.51865,1.5187,728039998.0
2009-07-21 09:55:00,1.5187,1.51895,1.5187,1.5188,595800002.0
2009-07-21 09:56:00,1.5188,1.51885,1.5188,1.5188,379400001.0
2009-07-21 09:57:00,1.5188,1.51885,1.5188,1.51885,457600000.0
2009-07-21 09:58:00,1.51885,1.51885,1.51865,1.51875,608200000.0
2009-07-21 09:59:00,1.51875,1.51875,1.5178,1.51805,664600001.0
2009-07-21 10:00:00,1.5181,1.51875,1.51805,1.51865,970799999.0
2009-07-21 10:01:00,1.51865,1.51865,1.5185,1.5185,850399996.0
2009-07-21 10:02:00,1.5185,1.51875,1.5185,1.5186,908999999.0
2009-07-21 10:03:00,1.51865,1.51875,1.51835,1.51865,945800000.0
2009-07-21 10:04:00,1.51845,1.51885,1.51845,1.5187,822999996.0
2009-07-21 10:05:00,1.5187,1.5192,1.5187,1.5188,1457399999.0
2009-07-21 10:06:00,1.5188,1.51885,1.5185,1.5186,996199997.0
2009-07-21 10:07:00,1.5187,1.51875,1.5185,1.5187,645600000.0
2009-07-21 10:08:00,1.5187,1.51885,1.51865,1.5188,538399999.0
2009-07-21 10:09:00,1.5188,1.51905,1.5188,1.51885,236800000.0
2009-07-21 10:10:00,1.51885,1.519,1.51885,1.5189,590800004.0
2009-07-21 10:11:00,1.5189,1.51905,1.5188,1.51885,532100000.0
2009-07-21 10:12:00,1.5189,1.5191,1.51885,1.5191,596800004.0
2009-07-21 10:13:00,1.51905,1.5193,1.519,1.5192,833599998.0
2009-07-21 10:14:00,1.51915,1.5192,1.51905,1.5191,348600003.0
2009-07-21 10:15:00,1.51915,1.51915,1.51895,1.519,503799999.0
2009-07-21 10:16:00,1.519,1.5191,1.51875,1.51905,906999998.0
2009-07-21 10:17:00,1.51905,1.51905,1.5187,1.5187,447600000.0
2009-07-21 10:18:00,1.5187,1.5187,1.5185,1.5185,535200000.0
2009-07-21 10:19:00,1.5185,1.5186,1.5185,1.51855,652200001.0
2009-07-21 10:20:00,1.51855,1.5189,1.51855,1.5188,379600000.0
2009-07-21 10:21:00,1.5188,1.51885,1.5187,1.5188,826799998.0
2009-07-21 10:22:00,1.5188,1.51885,1.5187,1.5187,290000000.0
2009-07-21 10:23:00,1.51865,1.519,1.51865,1.5189,876799988.0
2009-07-21 10:24:00,1.5189,1.519,1.5188,1.51895,368799998.0
2009-07-21 10:25:00,1.51895,1.519,1.5188,1.51895,427000001.0
2009-07-21 10:26:00,1.5189,1.51905,1.51885,1.519,367999999.0
2009-07-21 10:27:00,1.519,1.5191,1.51885,1.5191,390399997.0
2009-07-21 10:28:00,1.5191,1.51935,1.5191,1.51935,742799998.0
2009-07-21 10:29:00,1.51935,1.5194,1.5192,1.5193,1011600010.0
2009-07-21 10:30:00,1.5193,1.5194,1.51925,1.5193,821999999.0
2009-07-21 10:31:00,1.51935,1.5195,1.5193,1.5194,478000003.0
2009-07-21 10:32:00,1.5195,1.5197,1.5194,1.51955,580000004.0
2009-07-21 10:33:00,1.51955,1.5197,1.51945,1.51945,524600000.0
2009-07-21 10:34:00,1.51945,1.5197,1.51945,1.51965,503599998.0
2009-07-21 10:35:00,1.51965,1.51975,1.5196,1.51975,806200000.0
2009-07-21 10:36:00,1.51965,1.51975,1.5196,1.51965,230200000.0
2009-07-21 10:37:00,1.5196,1.5196,1.5195,1.5195,604000005.0
2009-07-21 10:38:00,1.51955,1.5196,1.51945,1.51955,554000001.0
2009-07-21 10:39:00,1.51955,1.51975,1.51945,1.5195,516600001.0
2009-07-21 10:40:00,1.5195,1.5196,1.5191,1.51915,845599999.0
2009-07-21 10:41:00,1.51915,1.5194,1.51905,1.51905,653899996.0
2009-07-21 10:42:00,1.5191,1.5194,1.51885,1.5194,351200001.0
2009-07-21 10:43:00,1.5194,1.5194,1.51925,1.5194,444000000.0
2009-07-21 10:44:00,1.5194,1.51945,1.51925,1.5194,538200002.0
2009-07-21 10:45:00,1.5194,1.51945,1.51935,1.51945,423600000.0
2009-07-21 10:46:00,1.5194,1.5195,1.5194,1.5195,286399998.0
2009-07-21 10:47:00,1.5195,1.5195,1.5193,1.5195,982800005.0
2009-07-21 10:48:00,1.5195,1.5195,1.51945,1.51945,44800000.0
2009-07-21 10:49:00,1.51945,1.51945,1.5193,1.51935,447400000.0
2009-07-21 10:50:00,1.51935,1.5194,1.51935,1.5194,136000000.0
2009-07-21 10:51:00,1.5194,1.51945,1.51895,1.5192,637199998.0
2009-07-21 10:52:00,1.51925,1.5193,1.5192,1.51925,541599999.0
2009-07-21 10:53:00,1.5193,1.5193,1.5192,1.5192,557600000.0
2009-07-21 10:54:00,1.5192,1.5193,1.51915,1.5192,600799996.0
2009-07-21 10:55:00,1.51915,1.5193,1.51915,1.5192,426400000.0
2009-07-21 10:56:00,1.5192,1.5192,1.5192,1.5192,80000000.0
2009-07-21 10:57:00,1.5192,1.5193,1.5192,1.51925,391600000.0
2009-07-21 10:58:00,1.5192,1.5193,1.51895,1.51905,552800000.0
2009-07-21 10:59:00,1.51905,1.51905,1.5187,1.5188,378200002.0
2009-07-21 11:00:00,1.5187,1.5188,1.51865,1.5188,659200001.0
2009-07-21 11:01:00,1.5188,1.51895,1.5188,1.5189,276800000.0
2009-07-21 11:02:00,1.5189,1.51895,1.5188,1.51895,274000000.0
2009-07-21 11:03:00,1.51895,1.519,1.5188,1.5189,465799996.0
2009-07-21 11:04:00,1.51885,1.5189,1.51875,1.5188,232600000.0
2009-07-21 11:05:00,1.5188,1.5189,1.51875,1.51875,240800000.0
2009-07-21 11:06:00,1.5187,1.5189,1.5186,1.5189,371399998.0
2009-07-21 11:07:00,1.5189,1.51895,1.5189,1.5189,358000000.0
2009-07-21 11:08:00,1.51895,1.51895,1.5189,1.5189,194799999.0
2009-07-21 11:09:00,1.5189,1.519,1.5189,1.51895,471600002.0
2009-07-21 11:10:00,1.51895,1.51905,1.51895,1.51905,350400001.0
2009-07-21 11:11:00,1.51905,1.5191,1.51905,1.51905,179200001.0
2009-07-21 11:12:00,1.51905,1.51905,1.5189,1.51895,416599999.0
2009-07-21 11:13:00,1.51895,1.519,1.5189,1.519,232800000.0
2009-07-21 11:14:00,1.519,1.51905,1.519,1.519,602600000.0
2009-07-21 11:15:00,1.519,1.51905,1.51885,1.5189,375200000.0
2009-07-21 11:16:00,1.519,1.519,1.51885,1.51885,353800001.0
2009-07-21 11:17:00,1.51885,1.51885,1.51875,1.5188,623400000.0
2009-07-21 11:18:00,1.51875,1.519,1.51875,1.51895,910299999.0
2009-07-21 11:19:00,1.519,1.519,1.5185,1.5185,747180001.0
2009-07-21 11:20:00,1.5185,1.5189,1.5185,1.51865,720180000.0
2009-07-21 11:21:00,1.5187,1.5187,1.5185,1.5187,349020000.0
2009-07-21 11:22:00,1.5187,1.51885,1.5187,1.51875,372800000.0
2009-07-21 11:23:00,1.51875,1.5188,1.51865,1.5187,662400000.0
2009-07-21 11:24:00,1.5187,1.5188,1.51855,1.51855,136800000.0
2009-07-21 11:25:00,1.51855,1.5186,1.5185,1.51855,776079993.0
2009-07-21 11:26:00,1.5185,1.51855,1.51846,1.51854,1637199990.0
2009-07-21 11:27:00,1.5186,1.5186,1.5185,1.5185,1637199990.0
2009-07-21 11:28:00,1.5185,1.5188,1.5185,1.5187,290619999.0
2009-07-21 11:29:00,1.5187,1.5189,1.51865,1.5187,563799999.0
2009-07-21 11:30:00,1.5187,1.5187,1.5185,1.51855,1022679998.0
2009-07-21 11:31:00,1.51855,1.5187,1.5185,1.51855,1280649975.0
2009-07-21 11:32:00,1.5186,1.5186,1.51835,1.5185,621459998.0
2009-07-21 11:33:00,1.5185,1.5185,1.5185,1.5185,152550000.0
2009-07-21 11:34:00,1.5185,1.5185,1.5185,1.5185,47620000.0
2009-07-21 11:35:00,1.5185,1.5185,1.5183,1.5183,56830000.0
2009-07-21 11:36:00,1.5183,1.5184,1.5183,1.51835,242000000.0
2009-07-21 11:37:00,1.51835,1.5184,1.51825,1.5183,227200000.0
2009-07-21 11:38:00,1.5183,1.5184,1.5183,1.51835,378400000.0
2009-07-21 11:39:00,1.5183,1.5184,1.5183,1.5184,104800000.0
2009-07-21 11:40:00,1.5183,1.5184,1.5182,1.5183,311200000.0
2009-07-21 11:41:00,1.5183,1.51855,1.5183,1.5185,351200000.0
2009-07-21 11:42:00,1.5185,1.5185,1.51835,1.5184,589400000.0
2009-07-21 11:43:00,1.51845,1.51845,1.5183,1.51835,719800000.0
2009-07-21 11:44:00,1.5184,1.5185,1.5183,1.5183,504199997.0
2009-07-21 11:45:00,1.51835,1.51855,1.5183,1.51845,497799995.0
2009-07-21 11:46:00,1.51845,1.5186,1.51845,1.5185,355999999.0
2009-07-21 11:47:00,1.5185,1.51865,1.51845,1.5185,690799996.0
2009-07-21 11:48:00,1.51855,1.51855,1.5185,1.51855,73600000.0
2009-07-21 11:49:00,1.5185,1.51865,1.51845,1.51865,338400000.0
2009-07-21 11:50:00,1.51865,1.5187,1.51845,1.51845,276800000.0
2009-07-21 11:51:00,1.51855,1.51865,1.5185,1.51865,382399999.0
2009-07-21 11:52:00,1.51865,1.5187,1.5185,1.51865,212800000.0
2009-07-21 11:53:00,1.5186,1.5187,1.5185,1.5186,401999999.0
2009-07-21 11:54:00,1.5186,1.51865,1.5185,1.5186,305400000.0
2009-07-21 11:55:00,1.5186,1.5187,1.51845,1.5185,522400001.0
2009-07-21 11:56:00,1.51845,1.5186,1.5184,1.51845,502000000.0
2009-07-21 11:57:00,1.51845,1.51855,1.51845,1.5185,662200002.0
2009-07-21 11:58:00,1.51855,1.51865,1.5185,1.5186,505200000.0
2009-07-21 11:59:00,1.5186,1.5187,1.5185,1.51865,728399996.0
2009-07-21 12:00:00,1.51865,1.5189,1.5186,1.5188,695400000.0
2009-07-21 12:01:00,1.51885,1.51885,1.5185,1.5185,789999995.0
2009-07-21 12:02:00,1.51855,1.5186,1.5185,1.51855,458599999.0
2009-07-21 12:03:00,1.51855,1.5187,1.51855,1.5187,1058000004.0
2009-07-21 12:04:00,1.5187,1.5187,1.51855,1.5186,691599999.0
2009-07-21 12:05:00,1.5186,1.51865,1.5186,1.5186,393400000.0
2009-07-21 12:06:00,1.51865,1.5187,1.5186,1.5186,801999999.0
2009-07-21 12:07:00,1.5186,1.51885,1.5186,1.51875,907800000.0
2009-07-21 12:08:00,1.51875,1.5188,1.5186,1.5187,709800000.0
2009-07-21 12:09:00,1.5187,1.51875,1.5187,1.5187,164800000.0
2009-07-21 12:10:00,1.51875,1.5188,1.51865,1.51875,527000001.0
2009-07-21 12:11:00,1.51875,1.5188,1.5187,1.51875,295400001.0
2009-07-21 12:12:00,1.51875,1.51875,1.5187,1.51875,132000000.0
2009-07-21 12:13:00,1.51875,1.5188,1.51865,1.51875,1022399999.0
2009-07-21 12:14:00,1.51875,1.51875,1.5187,1.5187,432200000.0
2009-07-21 12:15:00,1.5187,1.5188,1.5187,1.51875,732000000.0
2009-07-21 12:16:00,1.51875,1.5188,1.5187,1.5187,176000000.0
2009-07-21 12:17:00,1.5187,1.51875,1.5187,1.5187,192800000.0
2009-07-21 12:18:00,1.5187,1.5187,1.5187,1.5187,228800000.0
2009-07-21 12:19:00,1.5187,1.51875,1.5187,1.5187,292800000.0
2009-07-21 12:20:00,1.5187,1.5187,1.51865,1.5187,547199999.0
2009-07-21 12:21:00,1.5187,1.51875,1.51865,1.5187,566400000.0
2009-07-21 12:22:00,1.5187,1.51875,1.51865,1.5187,704200000.0
2009-07-21 12:23:00,1.5187,1.51875,1.51865,1.5187,476600001.0
2009-07-21 12:24:00,1.5187,1.5187,1.51865,1.5187,528800000.0
2009-07-21 12:25:00,1.5187,1.51875,1.5187,1.5187,390000001.0
2009-07-21 12:26:00,1.5187,1.51875,1.5186,1.5186,553800001.0
2009-07-21 12:27:00,1.5186,1.51865,1.5186,1.5186,656000000.0
2009-07-21 12:28:00,1.5186,1.5186,1.5186,1.5186,346400000.0
2009-07-21 12:29:00,1.5186,1.51865,1.5186,1.51865,137600000.0
2009-07-21 12:30:00,1.51865,1.5187,1.5184,1.5185,299000000.0
2009-07-21 12:31:00,1.51845,1.5185,1.5184,1.5184,234999999.0
2009-07-21 12:32:00,1.5184,1.51845,1.5183,1.5183,474200001.0
2009-07-21 12:33:00,1.5183,1.5184,1.5183,1.5183,387399999.0
2009-07-21 12:34:00,1.5183,1.5184,1.5182,1.5182,683999997.0
2009-07-21 12:35:00,1.5182,1.5184,1.5182,1.5183,420399999.0
2009-07-21 12:36:00,1.5183,1.5183,1.51825,1.5183,379000000.0
2009-07-21 12:37:00,1.5183,1.5183,1.5183,1.5183,183000000.0
2009-07-21 12:38:00,1.5183,1.5183,1.51825,1.5183,329600000.0
2009-07-21 12:39:00,1.5183,1.5184,1.51815,1.5183,675200000.0
2009-07-21 12:40:00,1.51845,1.51845,1.51815,1.5183,605400003.0
2009-07-21 12:41:00,1.5183,1.5183,1.5183,1.5183,271000000.0
2009-07-21 12:42:00,1.5183,1.51835,1.5183,1.5183,279200001.0
2009-07-21 12:43:00,1.5183,1.5185,1.5183,1.5184,401200001.0
2009-07-21 12:44:00,1.5184,1.5185,1.5184,1.51845,190000000.0
2009-07-21 12:45:00,1.5184,1.5185,1.5183,1.5183,430200004.0
2009-07-21 12:46:00,1.51835,1.5184,1.51835,1.51835,445600001.0
2009-07-21 12:47:00,1.51835,1.51855,1.51835,1.51845,455599998.0
2009-07-21 12:48:00,1.51845,1.5185,1.5184,1.51845,371000000.0
2009-07-21 12:49:00,1.5185,1.5185,1.51845,1.51845,204600000.0
2009-07-21 12:50:00,1.5184,1.5185,1.5184,1.51845,830399995.0
2009-07-21 12:51:00,1.5185,1.51855,1.5184,1.5184,220200002.0
2009-07-21 12:52:00,1.51845,1.5186,1.51845,1.5185,507199999.0
2009-07-21 12:53:00,1.5185,1.51855,1.5184,1.51845,196000000.0
2009-07-21 12:54:00,1.51845,1.5185,1.51835,1.5184,165600000.0
2009-07-21 12:55:00,1.5184,1.5184,1.51835,1.51835,276400003.0
2009-07-21 12:56:00,1.5184,1.5185,1.5184,1.5185,88600000.0
2009-07-21 12:57:00,1.51845,1.51855,1.5184,1.5184,681400006.0
2009-07-21 12:58:00,1.5184,1.5184,1.5184,1.5184,73600000.0
2009-07-21 12:59:00,1.5184,1.5184,1.51825,1.5183,583200000.0
2009-07-21 13:00:00,1.5183,1.5184,1.5182,1.5182,425600000.0
2009-07-21 13:01:00,1.5182,1.5183,1.51815,1.5182,460000000.0
2009-07-21 13:02:00,1.5182,1.51825,1.5181,1.5181,134399999.0
2009-07-21 13:03:00,1.5181,1.5182,1.5181,1.5181,715799993.0
2009-07-21 13:04:00,1.5181,1.5182,1.51805,1.5181,360000004.0
2009-07-21 13:05:00,1.5181,1.5182,1.51805,1.5181,527200002.0
2009-07-21 13:06:00,1.5181,1.51815,1.5181,1.5181,225600000.0
2009-07-21 13:07:00,1.5181,1.5183,1.518,1.51825,1001400002.0
2009-07-21 13:08:00,1.5182,1.5183,1.5181,1.5182,725799997.0
2009-07-21 13:09:00,1.5182,1.5183,1.5182,1.51825,247200000.0
2009-07-21 13:10:00,1.5183,1.5183,1.5182,1.51825,382000002.0
2009-07-21 13:11:00,1.51815,1.5184,1.51815,1.51825,331800000.0
2009-07-21 13:12:00,1.51825,1.51835,1.51825,1.5183,193400000.0
2009-07-21 13:13:00,1.5183,1.5183,1.5182,1.51825,206400000.0
2009-07-21 13:14:00,1.5182,1.5183,1.5182,1.51825,110400000.0
2009-07-21 13:15:00,1.5182,1.5183,1.5182,1.51825,553200000.0
2009-07-21 13:16:00,1.51825,1.51825,1.51785,1.5179,803599999.0
2009-07-21 13:17:00,1.5179,1.51795,1.5179,1.5179,380000000.0
2009-07-21 13:18:00,1.5179,1.51805,1.5179,1.51805,369200003.0
2009-07-21 13:19:00,1.51805,1.5181,1.51805,1.51805,424400002.0
2009-07-21 13:20:00,1.51805,1.5183,1.518,1.51825,280000000.0
2009-07-21 13:21:00,1.51825,1.5185,1.5182,1.5185,917600005.0
2009-07-21 13:22:00,1.51845,1.51865,1.51835,1.5186,1461799999.0
2009-07-21 13:23:00,1.5186,1.51875,1.51845,1.51855,1196600016.0
2009-07-21 13:24:00,1.5186,1.51865,1.5182,1.51825,1241599995.0
2009-07-21 13:25:00,1.51825,1.5184,1.51815,1.5183,505800001.0
2009-07-21 13:26:00,1.5183,1.5185,1.5182,1.5184,584799999.0
2009-07-21 13:27:00,1.5184,1.5184,1.5183,1.5183,319000000.0
2009-07-21 13:28:00,1.5183,1.51845,1.51815,1.51815,661599997.0
2009-07-21 13:29:00,1.51825,1.5183,1.5182,1.5183,1073599991.0
2009-07-21 13:30:00,1.5183,1.5186,1.5183,1.5185,1754200006.0
2009-07-21 13:31:00,1.51845,1.51855,1.51835,1.51845,1042800000.0
2009-07-21 13:32:00,1.5184,1.51845,1.5182,1.5184,1295599999.0
2009-07-21 13:33:00,1.5184,1.5186,1.51825,1.51845,1391399997.0
2009-07-21 13:34:00,1.5185,1.51855,1.51825,1.5183,644400005.0
2009-07-21 13:35:00,1.5183,1.51855,1.51825,1.5185,680199996.0
2009-07-21 13:36:00,1.5185,1.51875,1.51845,1.51865,1907200016.0
2009-07-21 13:37:00,1.5187,1.51875,1.5186,1.51865,950999997.0
2009-07-21 13:38:00,1.5187,1.51875,1.5186,1.51875,1351200001.0
2009-07-21 13:39:00,1.5188,1.5189,1.5187,1.5188,850199994.0
2009-07-21 13:40:00,1.5188,1.51885,1.5187,1.51875,317600000.0
2009-07-21 13:41:00,1.51875,1.51885,1.5187,1.51885,315599998.0
2009-07-21 13:42:00,1.51885,1.5189,1.5188,1.5188,514800004.0
2009-07-21 13:43:00,1.5188,1.5189,1.51875,1.51875,475999999.0
2009-07-21 13:44:00,1.51875,1.51885,1.51875,1.5188,934000000.0
2009-07-21 13:45:00,1.5188,1.5188,1.51865,1.51865,832000000.0
2009-07-21 13:46:00,1.5187,1.5188,1.5187,1.5188,619000000.0
2009-07-21 13:47:00,1.5188,1.5188,1.51875,1.51875,276800001.0
2009-07-21 13:48:00,1.51875,1.5188,1.5187,1.5187,184600003.0
2009-07-21 13:49:00,1.51875,1.51875,1.5187,1.5187,791199998.0
2009-07-21 13:50:00,1.5187,1.51875,1.5187,1.51875,221600000.0
2009-07-21 13:51:00,1.51875,1.51875,1.5187,1.51875,308600001.0
2009-07-21 13:52:00,1.51875,1.51875,1.51875,1.51875,390400000.0
2009-07-21 13:53:00,1.51875,1.5188,1.5186,1.5187,1031800001.0
2009-07-21 13:54:00,1.51865,1.5187,1.5186,1.51865,267800000.0
2009-07-21 13:55:00,1.51865,1.51865,1.5185,1.5185,262999999.0
2009-07-21 13:56:00,1.5185,1.5186,1.5185,1.5185,361200000.0
2009-07-21 13:57:00,1.51855,1.51855,1.5185,1.5185,194400000.0
2009-07-21 13:58:00,1.51845,1.5185,1.51815,1.51835,862600000.0
2009-07-21 13:59:00,1.51825,1.51855,1.51825,1.5185,390000001.0
2009-07-21 14:00:00,1.5185,1.5185,1.5183,1.5183,432400002.0
2009-07-21 14:01:00,1.51825,1.51845,1.51825,1.5184,1107800001.0
2009-07-21 14:02:00,1.5184,1.5185,1.5184,1.51845,512999999.0
2009-07-21 14:03:00,1.51845,1.5186,1.5184,1.51855,282600000.0
2009-07-21 14:04:00,1.51855,1.51865,1.5185,1.5186,505600004.0
2009-07-21 14:05:00,1.5186,1.5186,1.5184,1.51845,326000002.0
2009-07-21 14:06:00,1.5185,1.5185,1.5182,1.5183,492000000.0
2009-07-21 14:07:00,1.51825,1.5184,1.51825,1.51835,879199995.0
2009-07-21 14:08:00,1.51835,1.5185,1.51835,1.5184,953400000.0
2009-07-21 14:09:00,1.5184,1.51855,1.5184,1.51855,521199998.0
2009-07-21 14:10:00,1.5185,1.5186,1.5185,1.51855,591999999.0
2009-07-21 14:11:00,1.51855,1.5187,1.51845,1.5187,400999998.0
2009-07-21 14:12:00,1.5187,1.5187,1.5185,1.5185,307800000.0
2009-07-21 14:13:00,1.5185,1.5186,1.51845,1.5186,313999998.0
2009-07-21 14:14:00,1.5186,1.51865,1.5185,1.51865,595100002.0
2009-07-21 14:15:00,1.51865,1.5187,1.5184,1.5185,885200001.0
2009-07-21 14:16:00,1.5185,1.5186,1.5184,1.5184,893400002.0
2009-07-21 14:17:00,1.5184,1.5185,1.51835,1.5184,724000000.0
2009-07-21 14:18:00,1.5184,1.5184,1.51825,1.5183,812799998.0
2009-07-21 14:19:00,1.51835,1.51835,1.5181,1.5182,702600000.0
2009-07-21 14:20:00,1.5181,1.5184,1.5181,1.5183,703399999.0
2009-07-21 14:21:00,1.5183,1.51835,1.51815,1.5182,850000009.0
2009-07-21 14:22:00,1.5182,1.5182,1.5181,1.5182,524600001.0
2009-07-21 14:23:00,1.5182,1.5183,1.51815,1.5182,651200002.0
2009-07-21 14:24:00,1.5182,1.5183,1.51805,1.5182,1103599999.0
2009-07-21 14:25:00,1.5182,1.51845,1.51815,1.5182,998600001.0
2009-07-21 14:26:00,1.5182,1.51845,1.5181,1.51825,927600001.0
2009-07-21 14:27:00,1.5182,1.5182,1.51805,1.5181,900800001.0
2009-07-21 14:28:00,1.5181,1.5184,1.5181,1.51835,702800001.0
2009-07-21 14:29:00,1.51835,1.51835,1.5182,1.5183,1310000000.0
2009-07-21 14:30:00,1.5183,1.51865,1.51825,1.51835,884000002.0
2009-07-21 14:31:00,1.5184,1.5186,1.5184,1.5186,427000003.0
2009-07-21 14:32:00,1.5186,1.5187,1.51855,1.51865,631399996.0
2009-07-21 14:33:00,1.5186,1.51865,1.51845,1.5186,783600001.0
2009-07-21 14:34:00,1.5186,1.5186,1.51835,1.51835,956599998.0
2009-07-21 14:35:00,1.51835,1.51845,1.51835,1.5184,902399999.0
2009-07-21 14:36:00,1.5184,1.5186,1.5183,1.5183,804999996.0
2009-07-21 14:37:00,1.5183,1.51845,1.5182,1.51835,1526599995.0
2009-07-21 14:38:00,1.5183,1.51845,1.5183,1.5184,1059400000.0
2009-07-21 14:39:00,1.5184,1.51855,1.5183,1.5185,968600001.0
2009-07-21 14:40:00,1.51855,1.51855,1.51815,1.51815,651399998.0
2009-07-21 14:41:00,1.5182,1.51845,1.51815,1.5183,551600002.0
2009-07-21 14:42:00,1.5183,1.5183,1.51815,1.51815,866400003.0
2009-07-21 14:43:00,1.51815,1.51815,1.518,1.5181,506799997.0
2009-07-21 14:44:00,1.5181,1.5183,1.518,1.51815,569000000.0
2009-07-21 14:45:00,1.51815,1.5182,1.518,1.5181,294199999.0
2009-07-21 14:46:00,1.5181,1.5181,1.518,1.5181,172000000.0
2009-07-21 14:47:00,1.51805,1.5181,1.518,1.51805,41600000.0
2009-07-21 14:48:00,1.51815,1.51825,1.51805,1.51815,185600000.0
2009-07-21 14:49:00,1.51805,1.5182,1.51805,1.5182,536400001.0
2009-07-21 14:50:00,1.5182,1.51845,1.51805,1.51835,468400000.0
2009-07-21 14:51:00,1.51835,1.51835,1.51825,1.51825,185200000.0
2009-07-21 14:52:00,1.5183,1.51835,1.5182,1.5182,594399998.0
2009-07-21 14:53:00,1.5182,1.5183,1.5182,1.5183,794700002.0
2009-07-21 14:54:00,1.51825,1.5183,1.51815,1.5182,688400005.0
2009-07-21 14:55:00,1.5182,1.51825,1.5181,1.5182,486800003.0
2009-07-21 14:56:00,1.5182,1.51825,1.5182,1.5182,150400000.0
2009-07-21 14:57:00,1.5182,1.51835,1.51815,1.51825,456599996.0
2009-07-21 14:58:00,1.5182,1.51845,1.5182,1.51835,322999998.0
2009-07-21 14:59:00,1.5184,1.5184,1.51825,1.51835,319800000.0
2009-07-21 15:00:00,1.51825,1.51855,1.51825,1.5185,858199994.0
2009-07-21 15:01:00,1.5185,1.5186,1.5183,1.51855,513800000.0
2009-07-21 15:02:00,1.51855,1.5186,1.51845,1.51855,455199998.0
2009-07-21 15:03:00,1.5185,1.5186,1.5185,1.5185,749800001.0
2009-07-21 15:04:00,1.51855,1.51865,1.51845,1.5185,1127799997.0
2009-07-21 15:05:00,1.5185,1.51855,1.51835,1.51845,779600003.0
2009-07-21 15:06:00,1.51845,1.51855,1.5184,1.5185,904399996.0
2009-07-21 15:07:00,1.5185,1.5187,1.5183,1.5185,1765600017.0
2009-07-21 15:08:00,1.5186,1.5186,1.51795,1.51805,1294400000.0
2009-07-21 15:09:00,1.518,1.51815,1.51795,1.5181,725399999.0
2009-07-21 15:10:00,1.5181,1.5181,1.51795,1.518,579600002.0
2009-07-21 15:11:00,1.518,1.51805,1.51745,1.51755,1203900013.0
2009-07-21 15:12:00,1.5175,1.5177,1.51745,1.5175,1486200007.0
2009-07-21 15:13:00,1.5175,1.51765,1.5174,1.51745,564800004.0
2009-07-21 15:14:00,1.51755,1.5177,1.51745,1.51765,300200000.0
2009-07-21 15:15:00,1.51755,1.5176,1.5175,1.5175,271399999.0
2009-07-21 15:16:00,1.51745,1.5176,1.5174,1.51755,998200006.0
2009-07-21 15:17:00,1.51755,1.51765,1.5175,1.5176,623000000.0
2009-07-21 15:18:00,1.51755,1.5178,1.51755,1.5176,772600001.0
2009-07-21 15:19:00,1.5176,1.5176,1.51745,1.5175,473199996.0
2009-07-21 15:20:00,1.5175,1.51755,1.5175,1.5175,1428600003.0
2009-07-21 15:21:00,1.5175,1.51755,1.51745,1.5175,1121000016.0
2009-07-21 15:22:00,1.5175,1.5175,1.51745,1.5175,889000009.0
2009-07-21 15:23:00,1.5175,1.5175,1.5175,1.5175,919200009.0
2009-07-21 15:24:00,1.5175,1.51755,1.51745,1.5175,735800001.0
2009-07-21 15:25:00,1.5175,1.51755,1.51745,1.5175,592399999.0
2009-07-21 15:26:00,1.5175,1.5176,1.5174,1.5174,562999998.0
2009-07-21 15:27:00,1.5174,1.51765,1.51735,1.5176,805600001.0
2009-07-21 15:28:00,1.5175,1.5176,1.51735,1.5175,910400001.0
2009-07-21 15:29:00,1.5174,1.51755,1.5167,1.51675,1287200000.0
2009-07-21 15:30:00,1.51675,1.51705,1.5166,1.5168,1256199998.0
2009-07-21 15:31:00,1.5168,1.517,1.51665,1.51665,574800003.0
2009-07-21 15:32:00,1.51665,1.5169,1.5166,1.51675,610599998.0
2009-07-21 15:33:00,1.51675,1.5168,1.5166,1.5168,674000004.0
2009-07-21 15:34:00,1.51675,1.5168,1.5167,1.51675,631000003.0
2009-07-21 15:35:00,1.5167,1.5168,1.5166,1.5166,886200003.0
2009-07-21 15:36:00,1.5166,1.5168,1.51655,1.51675,856399998.0
2009-07-21 15:37:00,1.51675,1.517,1.5167,1.51695,851399998.0
2009-07-21 15:38:00,1.51705,1.5174,1.517,1.51735,789400003.0
2009-07-21 15:39:00,1.51735,1.51785,1.5172,1.51785,786600002.0
2009-07-21 15:40:00,1.51775,1.5182,1.51765,1.51815,1569000015.0
2009-07-21 15:41:00,1.51815,1.51825,1.51795,1.51805,1201600010.0
2009-07-21 15:42:00,1.518,1.5181,1.5179,1.5179,1126200013.0
2009-07-21 15:43:00,1.5179,1.5181,1.51785,1.518,1547200009.0
2009-07-21 15:44:00,1.51805,1.51815,1.5178,1.5178,1175399997.0
2009-07-21 15:45:00,1.5178,1.51785,1.51735,1.51775,1270199999.0
2009-07-21 15:46:00,1.51765,1.5178,1.5173,1.51765,1002600001.0
2009-07-21 15:47:00,1.5176,1.51775,1.51745,1.5175,725200007.0
2009-07-21 15:48:00,1.5175,1.51755,1.5172,1.5173,813800001.0
2009-07-21 15:49:00,1.5173,1.5175,1.5173,1.5174,726200003.0
2009-07-21 15:50:00,1.5174,1.5175,1.51725,1.5175,1000800006.0
2009-07-21 15:51:00,1.5175,1.5175,1.51735,1.51735,580400005.0
2009-07-21 15:52:00,1.51735,1.51735,1.51705,1.51705,1206400003.0
2009-07-21 15:53:00,1.51705,1.51735,1.51705,1.5172,327500000.0
2009-07-21 15:54:00,1.5172,1.51735,1.51705,1.51735,301000000.0
2009-07-21 15:55:00,1.51735,1.5174,1.51735,1.51735,165800000.0
2009-07-21 15:56:00,1.51735,1.51755,1.51725,1.51745,760000001.0
2009-07-21 15:57:00,1.51745,1.51755,1.51735,1.5175,734400002.0
2009-07-21 15:58:00,1.51755,1.51765,1.5175,1.5176,1518200007.0
2009-07-21 15:59:00,1.5176,1.51775,1.5176,1.51765,1338199976.0
2009-07-21 16:00:00,1.51765,1.51785,1.5176,1.51775,1204599999.0
2009-07-21 16:01:00,1.51775,1.5178,1.5175,1.5175,1246200006.0
2009-07-21 16:02:00,1.51755,1.51825,1.5174,1.5176,1455399993.0
2009-07-21 16:03:00,1.5176,1.5176,1.5174,1.51755,1344800000.0
2009-07-21 16:04:00,1.51755,1.51755,1.51735,1.5174,944400000.0
2009-07-21 16:05:00,1.5174,1.51765,1.51725,1.51745,1335600006.0
2009-07-21 16:06:00,1.5175,1.5177,1.51745,1.5176,806600002.0
2009-07-21 16:07:00,1.5176,1.51765,1.51735,1.5174,1518400003.0
2009-07-21 16:08:00,1.5174,1.5177,1.5174,1.51765,1244200005.0
2009-07-21 16:09:00,1.51755,1.5177,1.5175,1.5176,1289000009.0
2009-07-21 16:10:00,1.5176,1.5176,1.5173,1.5173,1365999992.0
2009-07-21 16:11:00,1.5173,1.51745,1.5172,1.5174,1030799994.0
2009-07-21 16:12:00,1.5174,1.51745,1.5173,1.5174,1182600008.0
2009-07-21 16:13:00,1.5174,1.5175,1.51705,1.51715,1274999999.0
2009-07-21 16:14:00,1.51715,1.51735,1.51705,1.51735,478799999.0
2009-07-21 16:15:00,1.5171,1.5174,1.5171,1.5171,888400000.0
2009-07-21 16:16:00,1.5171,1.5172,1.51695,1.5171,795000002.0
2009-07-21 16:17:00,1.5171,1.5173,1.51705,1.51715,1561199984.0
2009-07-21 16:18:00,1.51715,1.5172,1.51705,1.5171,913200002.0
2009-07-21 16:19:00,1.5171,1.51715,1.5169,1.517,808000003.0
2009-07-21 16:20:00,1.517,1.51705,1.51675,1.5169,394600001.0
2009-07-21 16:21:00,1.5168,1.517,1.5168,1.5168,787800000.0
2009-07-21 16:22:00,1.51685,1.51685,1.5167,1.5168,1248600015.0
2009-07-21 16:23:00,1.5168,1.5169,1.5167,1.5168,1151800000.0
2009-07-21 16:24:00,1.5168,1.5169,1.5168,1.51685,562399995.0
2009-07-21 16:25:00,1.51685,1.5169,1.5168,1.5169,823800010.0
2009-07-21 16:26:00,1.5169,1.5169,1.5167,1.51675,822399996.0
2009-07-21 16:27:00,1.51675,1.5168,1.51665,1.51665,925800000.0
2009-07-21 16:28:00,1.51665,1.51685,1.5166,1.5168,438600002.0
2009-07-21 16:29:00,1.5168,1.51685,1.51675,1.5168,411200001.0
2009-07-21 16:30:00,1.5168,1.5169,1.51675,1.5169,606400005.0
2009-07-21 16:31:00,1.5169,1.517,1.5168,1.51695,286400000.0
2009-07-21 16:32:00,1.517,1.517,1.51675,1.51685,399199998.0
2009-07-21 16:33:00,1.51685,1.51695,1.51665,1.51675,279400000.0
2009-07-21 16:34:00,1.5168,1.5168,1.51665,1.51675,1009399995.0
2009-07-21 16:35:00,1.51675,1.51675,1.5166,1.5166,896800003.0
2009-07-21 16:36:00,1.5166,1.5167,1.5165,1.51655,702800000.0
2009-07-21 16:37:00,1.51655,1.51665,1.5165,1.51665,493200000.0
2009-07-21 16:38:00,1.51665,1.51665,1.5164,1.5165,410700000.0
2009-07-21 16:39:00,1.5165,1.51655,1.51635,1.5164,231700000.0
2009-07-21 16:40:00,1.5164,1.51655,1.5163,1.5163,849799999.0
2009-07-21 16:41:00,1.5163,1.51635,1.51625,1.51635,688600000.0
2009-07-21 16:42:00,1.51635,1.5164,1.5163,1.51635,800200008.0
2009-07-21 16:43:00,1.51635,1.5165,1.5163,1.5164,1175599992.0
2009-07-21 16:44:00,1.5164,1.5165,1.5163,1.51635,378800002.0
2009-07-21 16:45:00,1.51635,1.5164,1.51625,1.5163,631800003.0
2009-07-21 16:46:00,1.5163,1.51635,1.5161,1.5161,1274399964.0
2009-07-21 16:47:00,1.51615,1.5162,1.5161,1.5161,390800000.0
2009-07-21 16:48:00,1.51615,1.51625,1.5161,1.5162,662000000.0
2009-07-21 16:49:00,1.5162,1.51635,1.51615,1.51625,707599999.0
2009-07-21 16:50:00,1.51635,1.51635,1.5161,1.51635,992000001.0
2009-07-21 16:51:00,1.51635,1.5166,1.51625,1.5164,450599993.0
2009-07-21 16:52:00,1.51635,1.51645,1.5162,1.5163,669800006.0
2009-07-21 16:53:00,1.5163,1.51645,1.5162,1.51635,433399999.0
2009-07-21 16:54:00,1.5163,1.5164,1.5162,1.5163,489000000.0
2009-07-21 16:55:00,1.5163,1.51645,1.51625,1.5164,637200005.0
2009-07-21 16:56:00,1.5164,1.51645,1.51615,1.5162,838200000.0
2009-07-21 16:57:00,1.5162,1.5163,1.51615,1.5163,741200004.0
2009-07-21 16:58:00,1.51625,1.51645,1.5162,1.51625,724800001.0
2009-07-21 16:59:00,1.51625,1.51635,1.51615,1.51625,720999999.0
2009-07-21 17:00:00,1.51625,1.51635,1.51625,1.51635,144600000.0
2009-07-21 17:01:00,1.5164,1.5164,1.51615,1.51625,529000002.0
2009-07-21 17:02:00,1.51625,1.51625,1.51615,1.51625,848200002.0
2009-07-21 17:03:00,1.5162,1.51625,1.5162,1.5162,1512000014.0
2009-07-21 17:04:00,1.5162,1.5162,1.5161,1.51615,776400000.0
2009-07-21 17:05:00,1.51615,1.51615,1.51595,1.516,879999997.0
2009-07-21 17:06:00,1.51605,1.51615,1.51595,1.51595,593000000.0
2009-07-21 17:07:00,1.516,1.516,1.51585,1.5159,508400000.0
2009-07-21 17:08:00,1.5159,1.5161,1.51585,1.51605,840000004.0
2009-07-21 17:09:00,1.51605,1.5162,1.5158,1.5158,1485199989.0
2009-07-21 17:10:00,1.51585,1.51585,1.51575,1.5158,531600013.0
2009-07-21 17:11:00,1.5158,1.51585,1.51575,1.51585,353200006.0
2009-07-21 17:12:00,1.51585,1.5159,1.5158,1.5158,613600004.0
2009-07-21 17:13:00,1.5158,1.51585,1.51575,1.5158,443400004.0
2009-07-21 17:14:00,1.5158,1.5158,1.51545,1.5156,787400002.0
2009-07-21 17:15:00,1.5156,1.51585,1.51555,1.51555,1264000001.0
2009-07-21 17:16:00,1.51555,1.51565,1.5154,1.51545,663800004.0
2009-07-21 17:17:00,1.5154,1.5155,1.51535,1.51545,465000005.0
2009-07-21 17:18:00,1.51545,1.51555,1.5154,1.5154,832600006.0
2009-07-21 17:19:00,1.5154,1.5156,1.5154,1.5155,445400000.0
2009-07-21 17:20:00,1.5155,1.5155,1.5154,1.51545,463200003.0
2009-07-21 17:21:00,1.51545,1.51555,1.5154,1.51545,458999999.0
2009-07-21 17:22:00,1.51545,1.5155,1.51545,1.51545,502999999.0
2009-07-21 17:23:00,1.51545,1.51555,1.51545,1.51555,211200000.0
2009-07-21 17:24:00,1.51555,1.5159,1.51555,1.51585,571599999.0
2009-07-21 17:25:00,1.5159,1.51595,1.51575,1.51595,387700000.0
2009-07-21 17:26:00,1.516,1.51605,1.51595,1.51605,242400000.0
2009-07-21 17:27:00,1.516,1.51615,1.516,1.5161,202200000.0
2009-07-21 17:28:00,1.51605,1.51615,1.516,1.516,332000000.0
2009-07-21 17:29:00,1.516,1.51605,1.5159,1.5159,226200000.0
2009-07-21 17:30:00,1.5159,1.5159,1.5155,1.5155,372000000.0
2009-07-21 17:31:00,1.5155,1.5158,1.5155,1.51575,470400000.0
2009-07-21 17:32:00,1.51575,1.51575,1.5156,1.51575,309400000.0
2009-07-21 17:33:00,1.51575,1.51575,1.5156,1.51565,262999998.0
2009-07-21 17:34:00,1.51565,1.51585,1.5156,1.5156,505800001.0
2009-07-21 17:35:00,1.5156,1.51585,1.5156,1.51585,529600000.0
2009-07-21 17:36:00,1.51585,1.51625,1.51575,1.5161,403800000.0
2009-07-21 17:37:00,1.5161,1.51615,1.516,1.5161,581199998.0
2009-07-21 17:38:00,1.5161,1.51615,1.51595,1.51595,741400002.0
2009-07-21 17:39:00,1.516,1.516,1.51585,1.51595,1059400001.0
2009-07-21 17:40:00,1.516,1.51605,1.5158,1.5159,957199999.0
2009-07-21 17:41:00,1.5159,1.5159,1.5158,1.5158,804600003.0
2009-07-21 17:42:00,1.5158,1.516,1.5158,1.5159,827000004.0
2009-07-21 17:43:00,1.51585,1.51615,1.51575,1.5161,795399991.0
2009-07-21 17:44:00,1.51615,1.51615,1.516,1.516,415199998.0
2009-07-21 17:45:00,1.516,1.5162,1.5159,1.5159,456000000.0
2009-07-21 17:46:00,1.51585,1.51585,1.5158,1.51585,398200004.0
2009-07-21 17:47:00,1.5158,1.51585,1.51575,1.51575,375399996.0
2009-07-21 17:48:00,1.5158,1.5159,1.51565,1.51585,699999997.0
2009-07-21 17:49:00,1.516,1.516,1.5157,1.5158,705200002.0
2009-07-21 17:50:00,1.51575,1.51595,1.51575,1.51585,461200000.0
2009-07-21 17:51:00,1.51585,1.51585,1.5156,1.5157,369399999.0
2009-07-21 17:52:00,1.5157,1.51575,1.5156,1.51575,846199981.0
2009-07-21 17:53:00,1.5157,1.51575,1.5157,1.5157,1090599981.0
2009-07-21 17:54:00,1.5157,1.51575,1.51565,1.51575,337599998.0
2009-07-21 17:55:00,1.51575,1.51585,1.5157,1.5157,372600001.0
2009-07-21 17:56:00,1.51575,1.51575,1.5156,1.51565,800200000.0
2009-07-21 17:57:00,1.51565,1.5158,1.5156,1.51575,484400000.0
2009-07-21 17:58:00,1.5157,1.5158,1.51565,1.51565,543999997.0
2009-07-21 17:59:00,1.51565,1.51585,1.51565,1.5158,352800000.0
2009-07-21 18:00:00,1.5158,1.5158,1.5156,1.5157,269400001.0
2009-07-21 18:01:00,1.5157,1.51575,1.5155,1.51565,236400000.0
2009-07-21 18:02:00,1.5156,1.5157,1.5155,1.5156,299600000.0
2009-07-21 18:03:00,1.51555,1.5159,1.5155,1.5157,368000000.0
2009-07-21 18:04:00,1.5157,1.51575,1.51555,1.51555,215600001.0
2009-07-21 18:05:00,1.51555,1.5158,1.51555,1.51565,336000000.0
2009-07-21 18:06:00,1.51565,1.51575,1.5156,1.5156,478600002.0
2009-07-21 18:07:00,1.51565,1.5158,1.5156,1.51565,257600000.0
2009-07-21 18:08:00,1.51565,1.51575,1.5155,1.5156,447200000.0
2009-07-21 18:09:00,1.51565,1.5158,1.5156,1.5156,196800000.0
2009-07-21 18:10:00,1.5156,1.5158,1.51555,1.5158,279400000.0
2009-07-21 18:11:00,1.5158,1.5158,1.51555,1.51565,311400000.0
2009-07-21 18:12:00,1.5157,1.5157,1.5155,1.5155,582999998.0
2009-07-21 18:13:00,1.5155,1.5156,1.5155,1.5156,186400001.0
2009-07-21 18:14:00,1.5156,1.51565,1.5156,1.5156,212400000.0
2009-07-21 18:15:00,1.5156,1.51565,1.5156,1.5156,167600000.0
2009-07-21 18:16:00,1.5156,1.51565,1.5155,1.5155,137000000.0
2009-07-21 18:17:00,1.5155,1.5155,1.51535,1.5155,1006600011.0
2009-07-21 18:18:00,1.5155,1.5155,1.5154,1.5154,150000002.0
2009-07-21 18:19:00,1.5154,1.5156,1.5153,1.5156,541399999.0
2009-07-21 18:20:00,1.5156,1.51565,1.51545,1.51555,304399999.0
2009-07-21 18:21:00,1.51555,1.51555,1.51545,1.51545,268400000.0
2009-07-21 18:22:00,1.5155,1.5155,1.51525,1.5154,296200000.0
2009-07-21 18:23:00,1.5154,1.5154,1.51525,1.51535,114300000.0
2009-07-21 18:24:00,1.51535,1.51535,1.51525,1.51525,640200004.0
2009-07-21 18:25:00,1.51525,1.51535,1.51525,1.51535,848200006.0
2009-07-21 18:26:00,1.51535,1.5155,1.51525,1.51535,405300004.0
2009-07-21 18:27:00,1.5153,1.5154,1.51525,1.5153,612599999.0
2009-07-21 18:28:00,1.51525,1.5155,1.51525,1.51535,196299999.0
2009-07-21 18:29:00,1.51535,1.5154,1.5153,1.5154,93099999.0
2009-07-21 18:30:00,1.51535,1.51545,1.51535,1.51545,128399999.0
2009-07-21 18:31:00,1.5154,1.5154,1.51525,1.5153,121200000.0
2009-07-21 18:32:00,1.51525,1.51535,1.51515,1.5153,785000006.0
2009-07-21 18:33:00,1.5153,1.5153,1.5152,1.5152,494200002.0
2009-07-21 18:34:00,1.5152,1.51525,1.5152,1.5152,278400008.0
2009-07-21 18:35:00,1.51525,1.5153,1.5152,1.51525,300100001.0
2009-07-21 18:36:00,1.51525,1.5153,1.51515,1.5152,523800001.0
2009-07-21 18:37:00,1.5152,1.51525,1.5152,1.5152,563400012.0
2009-07-21 18:38:00,1.5152,1.51525,1.5152,1.5152,1073200010.0
2009-07-21 18:39:00,1.5152,1.51525,1.5152,1.5152,482000015.0
2009-07-21 18:40:00,1.5152,1.51525,1.5152,1.5152,501200014.0
2009-07-21 18:41:00,1.5152,1.51525,1.5152,1.5152,329800009.0
2009-07-21 18:42:00,1.5152,1.51525,1.5152,1.51525,522000013.0
2009-07-21 18:43:00,1.51525,1.5153,1.51515,1.5152,568199994.0
2009-07-21 18:44:00,1.5152,1.5153,1.5152,1.51525,752700007.0
2009-07-21 18:45:00,1.51525,1.51525,1.5152,1.5152,610000001.0
2009-07-21 18:46:00,1.5152,1.51525,1.51515,1.5152,517599996.0
2009-07-21 18:47:00,1.5152,1.51525,1.5151,1.5151,1027000002.0
2009-07-21 18:48:00,1.5151,1.5151,1.51505,1.5151,371400000.0
2009-07-21 18:49:00,1.51505,1.5151,1.51505,1.5151,888600003.0
2009-07-21 18:50:00,1.5151,1.5151,1.51505,1.51505,705600008.0
2009-07-21 18:51:00,1.51505,1.51505,1.51505,1.51505,556400007.0
2009-07-21 18:52:00,1.51505,1.51505,1.51495,1.51495,564000000.0
2009-07-21 18:53:00,1.51495,1.51495,1.5149,1.51495,579400000.0
2009-07-21 18:54:00,1.51495,1.51495,1.51495,1.51495,594400000.0
2009-07-21 18:55:00,1.51495,1.51505,1.51475,1.51475,583799999.0
2009-07-21 18:56:00,1.5147,1.5149,1.51465,1.5147,973600000.0
2009-07-21 18:57:00,1.5147,1.51475,1.5145,1.51475,622200005.0
2009-07-21 18:58:00,1.5148,1.51485,1.5145,1.5145,406200000.0
2009-07-21 18:59:00,1.51455,1.51455,1.5143,1.51455,305700000.0
2009-07-21 19:00:00,1.51455,1.51465,1.51455,1.51455,270800000.0
2009-07-21 19:01:00,1.51455,1.51465,1.51455,1.51465,303800000.0
2009-07-21 19:02:00,1.51465,1.5151,1.51455,1.51485,817000003.0
2009-07-21 19:03:00,1.5147,1.5148,1.5146,1.51475,823000003.0
2009-07-21 19:04:00,1.5147,1.5148,1.5147,1.5148,79000001.0
2009-07-21 19:05:00,1.5148,1.5148,1.51455,1.51455,428800003.0
2009-07-21 19:06:00,1.51455,1.5147,1.51455,1.5146,904000001.0
2009-07-21 19:07:00,1.5146,1.51465,1.51455,1.51465,691800000.0
2009-07-21 19:08:00,1.51465,1.5147,1.5146,1.5147,577999994.0
2009-07-21 19:09:00,1.51465,1.5149,1.51465,1.5147,335799999.0
2009-07-21 19:10:00,1.51475,1.51475,1.51465,1.51465,417600000.0
2009-07-21 19:11:00,1.51465,1.51485,1.51465,1.5148,560999999.0
2009-07-21 19:12:00,1.5149,1.51505,1.51485,1.51485,241100000.0
2009-07-21 19:13:00,1.5148,1.5154,1.5148,1.5153,942999999.0
2009-07-21 19:14:00,1.5153,1.51535,1.5152,1.51525,747200000.0
2009-07-21 19:15:00,1.51525,1.51545,1.5152,1.51525,881000005.0
2009-07-21 19:16:00,1.5153,1.5153,1.5151,1.51525,981400003.0
2009-07-21 19:17:00,1.5152,1.51535,1.5152,1.5153,637199997.0
2009-07-21 19:18:00,1.51527,1.51535,1.51526,1.51535,1386399999.0
2009-07-21 19:19:00,1.5153,1.5153,1.51525,1.5153,1386399999.0
2009-07-21 19:20:00,1.5153,1.5154,1.5152,1.5154,1418000000.0
2009-07-21 19:21:00,1.5154,1.5154,1.5154,1.5154,2064600000.0
2009-07-21 19:22:00,1.5154,1.5154,1.5153,1.51535,1883600000.0
2009-07-21 19:23:00,1.51535,1.5154,1.5152,1.51535,1785399999.0
2009-07-21 19:24:00,1.51535,1.51539,1.51529,1.5153,1215399986.0
2009-07-21 19:25:00,1.5153,1.5154,1.51525,1.5153,1215399986.0
2009-07-21 19:26:00,1.51529,1.51532,1.51524,1.51529,791200001.0
2009-07-21 19:27:00,1.51529,1.51535,1.51527,1.51527,791200001.0
2009-07-21 19:28:00,1.51528,1.51535,1.51526,1.51529,791200001.0
2009-07-21 19:29:00,1.51528,1.51534,1.51527,1.51533,791200001.0
2009-07-21 19:30:00,1.51535,1.51537,1.51527,1.51527,791200001.0
2009-07-21 19:31:00,1.5153,1.5153,1.5152,1.51525,791200001.0
2009-07-21 19:32:00,1.5152,1.51535,1.5152,1.5153,296200002.0
2009-07-21 19:33:00,1.51535,1.51535,1.51525,1.5153,1164600001.0
2009-07-21 19:34:00,1.5153,1.5153,1.5153,1.5153,252000001.0
2009-07-21 19:35:00,1.5153,1.51535,1.5152,1.51525,1281200012.0
2009-07-21 19:36:00,1.5152,1.51535,1.5152,1.5153,2105400062.0
2009-07-21 19:37:00,1.5153,1.51535,1.51525,1.51535,1080400030.0
2009-07-21 19:38:00,1.51535,1.51535,1.5152,1.51525,850800003.0
2009-07-21 19:39:00,1.51525,1.51535,1.51525,1.5153,815200004.0
2009-07-21 19:40:00,1.51526,1.51534,1.51494,1.51529,1957400010.0
2009-07-21 19:41:00,1.51529,1.51543,1.51523,1.51532,1957400010.0
2009-07-21 19:42:00,1.51535,1.5155,1.5153,1.5155,1957400010.0
2009-07-21 19:43:00,1.5155,1.5155,1.51535,1.5154,724400008.0
2009-07-21 19:44:00,1.5154,1.51555,1.5154,1.51545,504600005.0
2009-07-21 19:45:00,1.51545,1.51555,1.5154,1.5154,739600002.0
2009-07-21 19:46:00,1.51545,1.51585,1.51535,1.51585,588600002.0
2009-07-21 19:47:00,1.5158,1.516,1.5158,1.51595,263400002.0
2009-07-21 19:48:00,1.5159,1.5161,1.51585,1.51595,647600000.0
2009-07-21 19:49:00,1.51595,1.516,1.51585,1.516,622600000.0
2009-07-21 19:50:00,1.516,1.5162,1.516,1.5161,653200009.0
2009-07-21 19:51:00,1.51605,1.5161,1.51605,1.51605,275600000.0
2009-07-21 19:52:00,1.51605,1.51605,1.5159,1.51595,1307999999.0
2009-07-21 19:53:00,1.51595,1.5162,1.51595,1.5162,974200000.0
2009-07-21 19:54:00,1.5162,1.5162,1.516,1.5161,899000000.0
2009-07-21 19:55:00,1.51615,1.5162,1.516,1.516,483999998.0
2009-07-21 19:56:00,1.516,1.5161,1.51595,1.516,1401800005.0
2009-07-21 19:57:00,1.516,1.516,1.516,1.516,695599992.0
2009-07-21 19:58:00,1.516,1.516,1.51595,1.516,668399996.0
2009-07-21 19:59:00,1.516,1.516,1.51575,1.5158,719799994.0
2009-07-21 20:00:00,1.5158,1.51605,1.51575,1.516,346600000.0
2009-07-21 20:01:00,1.516,1.516,1.51555,1.51555,592200006.0
2009-07-21 20:02:00,1.5156,1.51585,1.5156,1.5158,482000006.0
2009-07-21 20:03:00,1.5158,1.51595,1.5158,1.5159,441000003.0
2009-07-21 20:04:00,1.51585,1.5159,1.5157,1.51575,494400004.0
2009-07-21 20:05:00,1.51575,1.5158,1.5156,1.5158,304399998.0
2009-07-21 20:06:00,1.5158,1.51585,1.51565,1.51565,184400002.0
2009-07-21 20:07:00,1.51565,1.51575,1.51565,1.51565,319199990.0
2009-07-21 20:08:00,1.51565,1.5158,1.5156,1.51575,442400004.0
2009-07-21 20:09:00,1.5157,1.51585,1.5157,1.5158,99600000.0
2009-07-21 20:10:00,1.5158,1.5158,1.5157,1.51575,535200003.0
2009-07-21 20:11:00,1.51575,1.51585,1.51555,1.51555,548680001.0
2009-07-21 20:12:00,1.51555,1.51565,1.51555,1.5156,561159998.0
2009-07-21 20:13:00,1.51555,1.51565,1.51535,1.51545,773680000.0
2009-07-21 20:14:00,1.5154,1.51545,1.51535,1.51535,200100000.0
2009-07-21 20:15:00,1.51535,1.51585,1.51535,1.51585,844000000.0
2009-07-21 20:16:00,1.51585,1.51585,1.5156,1.5156,311800000.0
2009-07-21 20:17:00,1.5156,1.5156,1.51535,1.51545,323439999.0
2009-07-21 20:18:00,1.51545,1.5155,1.5154,1.51545,236399999.0
2009-07-21 20:19:00,1.51555,1.51565,1.51545,1.51545,287200000.0
2009-07-21 20:20:00,1.51545,1.5155,1.51535,1.5154,515860003.0
2009-07-21 20:21:00,1.5154,1.51555,1.5154,1.51555,397399995.0
2009-07-21 20:22:00,1.5156,1.5156,1.5155,1.5155,114000001.0
2009-07-21 20:23:00,1.51555,1.5157,1.51555,1.5156,232000000.0
2009-07-21 20:24:00,1.5156,1.5156,1.5156,1.5156,284999998.0
2009-07-21 20:25:00,1.51565,1.5157,1.5156,1.5156,300399999.0
2009-07-21 20:26:00,1.5156,1.5157,1.5155,1.5156,464800001.0
2009-07-21 20:27:00,1.51565,1.51575,1.51555,1.5157,272400001.0
2009-07-21 20:28:00,1.5157,1.51575,1.51565,1.5157,767800007.0
2009-07-21 20:29:00,1.5157,1.51575,1.51565,1.5157,381800000.0
2009-07-21 20:30:00,1.5157,1.5158,1.5157,1.5157,291199998.0
2009-07-21 20:31:00,1.5157,1.51585,1.5157,1.51585,214399998.0
2009-07-21 20:32:00,1.5158,1.5159,1.5158,1.51585,204399999.0
2009-07-21 20:33:00,1.5159,1.5159,1.51575,1.5158,627399995.0
2009-07-21 20:34:00,1.5158,1.51585,1.51575,1.5158,582600009.0
2009-07-21 20:35:00,1.5158,1.51595,1.5158,1.51595,653800008.0
2009-07-21 20:36:00,1.51595,1.51615,1.51595,1.51615,390400005.0
2009-07-21 20:37:00,1.5161,1.5161,1.5161,1.5161,174400003.0
2009-07-21 20:38:00,1.5161,1.5161,1.5161,1.5161,86400000.0
2009-07-21 20:39:00,1.5161,1.5161,1.5159,1.516,396400000.0
2009-07-21 20:40:00,1.516,1.516,1.5159,1.51595,247000004.0
2009-07-21 20:41:00,1.5159,1.5159,1.5158,1.5159,114600000.0
2009-07-21 20:42:00,1.5159,1.5161,1.5159,1.5161,228400001.0
2009-07-21 20:43:00,1.5161,1.51615,1.5161,1.5161,48800001.0
2009-07-21 20:44:00,1.51605,1.5161,1.5159,1.516,186600001.0
2009-07-21 20:45:00,1.516,1.51615,1.516,1.51615,1473800028.0
2009-07-21 20:46:00,1.51615,1.51615,1.5161,1.51615,1806799982.0
2009-07-21 20:47:00,1.51609,1.51609,1.51594,1.51602,1390299999.0
2009-07-21 20:48:00,1.51605,1.5164,1.51605,1.51635,1390299999.0
2009-07-21 20:49:00,1.5163,1.51645,1.5163,1.51645,705400000.0
2009-07-21 20:50:00,1.5164,1.51655,1.5163,1.5165,901600005.0
2009-07-21 20:51:00,1.51655,1.51665,1.51645,1.51665,775100003.0
2009-07-21 20:52:00,1.5166,1.5166,1.51645,1.51645,252999999.0
2009-07-21 20:53:00,1.5165,1.5165,1.5164,1.5164,295200000.0
2009-07-21 20:54:00,1.5165,1.5165,1.5164,1.5164,334999998.0
2009-07-21 20:55:00,1.5164,1.51655,1.5164,1.51645,437999999.0
2009-07-21 20:56:00,1.51645,1.51645,1.51625,1.5163,488000000.0
2009-07-21 20:57:00,1.5163,1.5165,1.51625,1.5164,249400001.0
2009-07-21 20:58:00,1.5164,1.51655,1.5163,1.51635,206400000.0
2009-07-21 20:59:00,1.51635,1.51645,1.5163,1.5164,131200000.0
2009-07-21 21:00:00,1.5164,1.51655,1.5164,1.51645,338199998.0
2009-07-21 21:01:00,1.51645,1.5165,1.51645,1.51645,145799994.0
2009-07-21 21:02:00,1.5165,1.5166,1.51625,1.5163,330300001.0
2009-07-21 21:03:00,1.5163,1.5163,1.516,1.516,277580000.0
2009-07-21 21:04:00,1.516,1.5161,1.516,1.5161,239660000.0
2009-07-21 21:05:00,1.5161,1.5161,1.516,1.516,346000000.0
2009-07-21 21:06:00,1.516,1.51605,1.516,1.516,162570000.0
2009-07-21 21:07:00,1.516,1.516,1.516,1.516,7830000.0
2009-07-21 21:08:00,1.516,1.516,1.5159,1.51595,40380000.0
2009-07-21 21:09:00,1.51595,1.51595,1.51575,1.5158,38080000.0
2009-07-21 21:10:00,1.5158,1.516,1.5158,1.51595,219580000.0
2009-07-21 21:11:00,1.51595,1.516,1.5158,1.516,1162720019.0
2009-07-21 21:12:00,1.516,1.5161,1.5159,1.5159,376999999.0
2009-07-21 21:13:00,1.5159,1.51605,1.5159,1.51595,362000002.0
2009-07-21 21:14:00,1.51595,1.516,1.51595,1.51595,397200000.0
2009-07-21 21:15:00,1.51595,1.51595,1.51595,1.51595,160800000.0
2009-07-21 21:16:00,1.51595,1.51595,1.51585,1.51595,270200001.0
2009-07-21 21:17:00,1.5159,1.51595,1.5159,1.5159,179000000.0
2009-07-21 21:18:00,1.516,1.516,1.51585,1.51595,143400000.0
2009-07-21 21:19:00,1.5159,1.516,1.5158,1.5158,214320000.0
2009-07-21 21:20:00,1.5158,1.51595,1.5158,1.5158,842540000.0
2009-07-21 21:21:00,1.5158,1.5158,1.5158,1.5158,395620000.0
2009-07-21 21:22:00,1.5158,1.5158,1.5158,1.5158,295620000.0
2009-07-21 21:23:00,1.5158,1.5159,1.5158,1.5158,1237800000.0
2009-07-21 21:24:00,1.5158,1.51585,1.5158,1.5158,277620001.0
2009-07-21 21:25:00,1.5158,1.51585,1.5155,1.51555,274320000.0
2009-07-21 21:26:00,1.51555,1.51565,1.51555,1.51565,230400000.0
2009-07-21 21:27:00,1.51565,1.5158,1.51555,1.5158,400199994.0
2009-07-21 21:28:00,1.5158,1.5159,1.5157,1.5159,378800000.0
2009-07-21 21:29:00,1.5159,1.51615,1.51575,1.51575,504200005.0
2009-07-21 21:30:00,1.51575,1.5158,1.51575,1.5158,261800000.0
2009-07-21 21:31:00,1.5158,1.51595,1.5158,1.5159,192600000.0
2009-07-21 21:32:00,1.5159,1.5162,1.5159,1.5162,99200000.0
2009-07-21 21:33:00,1.5162,1.5162,1.51605,1.51615,310800001.0
2009-07-21 21:34:00,1.5162,1.5162,1.51605,1.5161,174400000.0
2009-07-21 21:35:00,1.5161,1.5162,1.5161,1.5162,64000000.0
2009-07-21 21:36:00,1.5161,1.5162,1.51605,1.51605,131799998.0
2009-07-21 21:37:00,1.5161,1.51615,1.51605,1.5161,148800000.0
2009-07-21 21:38:00,1.51605,1.5161,1.51605,1.5161,38000000.0
2009-07-21 21:39:00,1.51615,1.5162,1.5161,1.51615,102400000.0
2009-07-21 21:40:00,1.51615,1.51615,1.51605,1.5161,257200000.0
2009-07-21 21:41:00,1.5161,1.5162,1.51605,1.51615,262800000.0
2009-07-21 21:42:00,1.5163,1.51635,1.5162,1.5163,461999998.0
2009-07-21 21:43:00,1.51625,1.51635,1.51615,1.5163,571599994.0
2009-07-21 21:44:00,1.51635,1.5164,1.5163,1.5163,368600000.0
2009-07-21 21:45:00,1.5163,1.51635,1.5162,1.5163,1177599983.0
2009-07-21 21:46:00,1.51625,1.5163,1.51615,1.51615,744200001.0
2009-07-21 21:47:00,1.5162,1.51625,1.51615,1.51615,891599991.0
2009-07-21 21:48:00,1.5162,1.5162,1.51605,1.51615,401000002.0
2009-07-21 21:49:00,1.51615,1.51625,1.5161,1.5162,594399987.0
2009-07-21 21:50:00,1.5162,1.5163,1.5162,1.51625,586600002.0
2009-07-21 21:51:00,1.51625,1.51625,1.51605,1.51615,1481600006.0
2009-07-21 21:52:00,1.51615,1.51625,1.51605,1.51615,1164999993.0
2009-07-21 21:53:00,1.51615,1.51625,1.5161,1.51625,1099799987.0
2009-07-21 21:54:00,1.51625,1.5163,1.51615,1.51625,851200008.0
2009-07-21 21:55:00,1.5163,1.51655,1.51625,1.51635,1479200054.0
2009-07-21 21:56:00,1.51635,1.5164,1.51615,1.51635,416800000.0
2009-07-21 21:57:00,1.5163,1.51635,1.51625,1.51625,424199998.0
2009-07-21 21:58:00,1.51625,1.51635,1.51625,1.51625,647000003.0
2009-07-21 21:59:00,1.51625,1.51635,1.5161,1.5162,718400003.0
2009-07-21 22:00:00,1.5162,1.5164,1.51615,1.5162,319400001.0
2009-07-21 22:01:00,1.5162,1.51635,1.5162,1.5163,286800003.0
2009-07-21 22:02:00,1.5163,1.5163,1.5161,1.5162,412399994.0
2009-07-21 22:03:00,1.51625,1.51645,1.51615,1.5164,502400000.0
2009-07-21 22:04:00,1.5164,1.51645,1.5161,1.5162,352600000.0
2009-07-21 22:05:00,1.5162,1.51625,1.51605,1.5161,415999995.0
2009-07-21 22:06:00,1.51605,1.5161,1.51605,1.5161,124000001.0
2009-07-21 22:07:00,1.51605,1.5161,1.51585,1.51595,264199999.0
2009-07-21 22:08:00,1.51595,1.51605,1.51595,1.51605,30400000.0
2009-07-21 22:09:00,1.51605,1.51605,1.516,1.516,64000000.0
2009-07-21 22:10:00,1.516,1.51645,1.516,1.51625,281199999.0
2009-07-21 22:11:00,1.51615,1.51615,1.51615,1.51615,20600000.0
2009-07-21 22:12:00,1.5162,1.51635,1.5162,1.51635,137600003.0
2009-07-21 22:13:00,1.5163,1.51635,1.5162,1.5163,370999997.0
2009-07-21 22:14:00,1.5164,1.51645,1.5162,1.51625,1842999960.0
2009-07-21 22:15:00,1.51635,1.51635,1.5161,1.51615,593599997.0
2009-07-21 22:16:00,1.5162,1.5164,1.51615,1.51635,1424999969.0
2009-07-21 22:17:00,1.51633,1.51633,1.51629,1.51632,1292399998.0
2009-07-21 22:18:00,1.51633,1.51635,1.51631,1.51633,1292399998.0
2009-07-21 22:19:00,1.51633,1.51633,1.51628,1.51629,1292399998.0
2009-07-21 22:20:00,1.5163,1.51635,1.5163,1.51635,1292399998.0
2009-07-21 22:21:00,1.51635,1.51635,1.51615,1.51635,107399999.0
2009-07-21 22:22:00,1.5164,1.5165,1.5162,1.51625,1041200013.0
2009-07-21 22:23:00,1.5162,1.5162,1.51605,1.5161,275800000.0
2009-07-21 22:24:00,1.51605,1.51625,1.51605,1.51625,232800002.0
2009-07-21 22:25:00,1.51625,1.51625,1.51615,1.51615,12800000.0
2009-07-21 22:26:00,1.5162,1.5162,1.5161,1.51615,137600000.0
2009-07-21 22:27:00,1.5162,1.5162,1.51615,1.51615,44800000.0
2009-07-21 22:28:00,1.51615,1.51625,1.51615,1.5162,224800001.0
2009-07-21 22:29:00,1.51615,1.5162,1.51615,1.51615,56000000.0
2009-07-21 22:30:00,1.51615,1.51635,1.5161,1.51635,233600000.0
2009-07-21 22:31:00,1.51635,1.51645,1.51615,1.51615,776200017.0
2009-07-21 22:32:00,1.5162,1.51625,1.5161,1.51625,352400000.0
2009-07-21 22:33:00,1.51615,1.5164,1.5161,1.51625,472400001.0
2009-07-21 22:34:00,1.51625,1.51625,1.5162,1.5162,203200000.0
2009-07-21 22:35:00,1.5162,1.5162,1.51605,1.5161,167200000.0
2009-07-21 22:36:00,1.51605,1.51605,1.51605,1.51605,10000000.0
2009-07-21 22:37:00,1.5161,1.5162,1.5161,1.5162,84800000.0
2009-07-21 22:38:00,1.51615,1.5162,1.51615,1.5162,43200000.0
2009-07-21 22:39:00,1.5162,1.5162,1.51615,1.51615,30400000.0
2009-07-21 22:40:00,1.5162,1.5162,1.5161,1.5161,60800000.0
2009-07-21 22:41:00,1.5161,1.5162,1.5161,1.5162,244800000.0
2009-07-21 22:42:00,1.5162,1.5163,1.5162,1.5162,304400003.0
2009-07-21 22:43:00,1.5162,1.51635,1.5162,1.51635,301000001.0
2009-07-21 22:44:00,1.51635,1.51635,1.51625,1.51625,181400000.0
2009-07-21 22:45:00,1.51625,1.5163,1.51625,1.5163,194800000.0
2009-07-21 22:46:00,1.51625,1.5164,1.51625,1.5163,115200000.0
2009-07-21 22:47:00,1.51625,1.51655,1.51625,1.51655,344600000.0
2009-07-21 22:48:00,1.51655,1.51655,1.5164,1.5164,1226699999.0
2009-07-21 22:49:00,1.5164,1.51645,1.51635,1.51635,337000000.0
2009-07-21 22:50:00,1.5164,1.51655,1.51635,1.51635,238600000.0
2009-07-21 22:51:00,1.51635,1.51655,1.5163,1.51655,570800000.0
2009-07-21 22:52:00,1.51655,1.51655,1.5163,1.51635,1576199999.0
2009-07-21 22:53:00,1.5164,1.51655,1.5163,1.5163,1237200000.0
2009-07-21 22:54:00,1.5163,1.5163,1.51625,1.51625,32000000.0
2009-07-21 22:55:00,1.5164,1.5164,1.51625,1.5163,92200000.0
2009-07-21 22:56:00,1.51625,1.51625,1.51625,1.51625,12800000.0
2009-07-21 22:57:00,1.51625,1.5163,1.51615,1.51615,139200000.0
2009-07-21 22:58:00,1.51615,1.5163,1.5159,1.5162,60000000.0
2009-07-21 22:59:00,1.5161,1.5164,1.516,1.5162,493600000.0
2009-07-21 23:00:00,1.5162,1.5162,1.5161,1.5161,17600000.0
2009-07-21 23:01:00,1.5161,1.5161,1.5161,1.5161,12800000.0
2009-07-21 23:02:00,1.51592,1.51604,1.51592,1.51598,221400000.0
2009-07-21 23:03:00,1.51625,1.51625,1.51615,1.51615,24000000.0
2009-07-21 23:04:00,1.51615,1.51615,1.51615,1.51615,8000000.0
2009-07-21 23:05:00,1.51615,1.51615,1.5161,1.5161,47200000.0
2009-07-21 23:06:00,1.51615,1.51615,1.51605,1.5161,112000000.0
2009-07-21 23:07:00,1.51615,1.5162,1.51605,1.51615,46400000.0
2009-07-21 23:08:00,1.5162,1.51625,1.5162,1.51625,30400000.0
2009-07-21 23:09:00,1.5162,1.51625,1.5161,1.5161,89600000.0
2009-07-21 23:10:00,1.51615,1.51615,1.51615,1.51615,3200000.0
2009-07-21 23:11:00,1.51615,1.51615,1.51615,1.51615,19200000.0
2009-07-21 23:12:00,1.51615,1.51615,1.51605,1.51615,32000000.0
2009-07-21 23:13:00,1.51615,1.5162,1.51605,1.51605,111000000.0
2009-07-21 23:14:00,1.51605,1.51615,1.51605,1.5161,53600000.0
2009-07-21 23:15:00,1.51615,1.51625,1.5161,1.51615,42400000.0
2009-07-21 23:16:00,1.5163,1.5163,1.5162,1.5163,6400000.0
2009-07-21 23:17:00,1.5163,1.5165,1.5161,1.51645,30400000.0
2009-07-21 23:18:00,1.5165,1.5165,1.5164,1.5164,16400000.0
2009-07-21 23:19:00,1.5164,1.5165,1.5162,1.5165,897400000.0
2009-07-21 23:20:00,1.5165,1.51675,1.51625,1.51645,339600002.0
2009-07-21 23:21:00,1.51645,1.51645,1.51635,1.51645,8800000.0
2009-07-21 23:22:00,1.5164,1.51645,1.51605,1.51615,34400000.0
2009-07-21 23:23:00,1.51615,1.51635,1.51615,1.51615,24000000.0
2009-07-21 23:24:00,1.51625,1.51625,1.5162,1.5162,16000000.0
2009-07-21 23:25:00,1.5163,1.5163,1.5162,1.5162,9600000.0
2009-07-21 23:26:00,1.51615,1.51615,1.51615,1.51615,1600000.0
2009-07-21 23:27:00,1.51615,1.51615,1.51615,1.51615,25600000.0
2009-07-21 23:28:00,1.51615,1.51615,1.51575,1.51585,44800000.0
2009-07-21 23:29:00,1.51585,1.51595,1.51585,1.51595,27000000.0
2009-07-21 23:30:00,1.51582,1.51592,1.51582,1.51592,38000000.0
2009-07-21 23:31:00,1.51615,1.5162,1.5161,1.5161,44800000.0
2009-07-21 23:32:00,1.5161,1.51615,1.5161,1.5161,168600000.0
2009-07-21 23:33:00,1.51615,1.51625,1.51615,1.51615,80000000.0
2009-07-21 23:34:00,1.51596,1.51596,1.51588,1.5159,64000000.0
2009-07-21 23:35:00,1.5161,1.5161,1.5161,1.5161,8000000.0
2009-07-21 23:36:00,1.5161,1.5162,1.51605,1.51605,116000000.0
2009-07-21 23:37:00,1.5161,1.5161,1.516,1.516,43400000.0
2009-07-21 23:38:00,1.51605,1.51605,1.51605,1.51605,32000000.0
2009-07-21 23:39:00,1.51605,1.51615,1.516,1.5161,20400000.0
2009-07-21 23:40:00,1.5161,1.5162,1.516,1.5161,264199997.0
2009-07-21 23:41:00,1.516,1.51625,1.516,1.51625,246800008.0
2009-07-21 23:42:00,1.51607,1.51612,1.516,1.516,615400004.0
2009-07-21 23:43:00,1.51592,1.51615,1.51592,1.51606,878400006.0
2009-07-21 23:44:00,1.51635,1.5164,1.51605,1.5163,104400000.0
2009-07-21 23:45:00,1.51613,1.51614,1.51605,1.51608,781799995.0
2009-07-21 23:46:00,1.5159,1.51592,1.51587,1.5159,678799989.0
2009-07-21 23:47:00,1.5163,1.5163,1.5161,1.5161,57399999.0
2009-07-21 23:48:00,1.5159,1.51595,1.51587,1.51592,1049600013.0
2009-07-21 23:49:00,1.5161,1.5161,1.5161,1.5161,28200000.0
2009-07-21 23:50:00,1.5161,1.5161,1.5161,1.5161,18800000.0
2009-07-21 23:51:00,1.51587,1.51588,1.51573,1.51588,838000013.0
2009-07-21 23:52:00,1.5161,1.51625,1.5161,1.5162,127800000.0
2009-07-21 23:53:00,1.51615,1.51625,1.51605,1.5161,168799999.0
2009-07-21 23:54:00,1.5159,1.51603,1.51586,1.51595,807599996.0
2009-07-21 23:55:00,1.5161,1.5162,1.5161,1.51615,109600001.0
2009-07-21 23:56:00,1.5161,1.5162,1.51605,1.5161,126800000.0
2009-07-21 23:57:00,1.51615,1.51615,1.51605,1.5161,25000000.0
2009-07-21 23:58:00,1.5161,1.5161,1.5161,1.5161,75200000.0
2009-07-21 23:59:00,1.51592,1.51592,1.51584,1.51585,173400000.0
2009-07-22 00:00:00,1.5161,1.5161,1.51605,1.51605,74800000.0
2009-07-22 00:01:00,1.5161,1.5161,1.51605,1.5161,57600000.0
2009-07-22 00:02:00,1.5161,1.5161,1.5161,1.5161,14400000.0
2009-07-22 00:03:00,1.5161,1.5161,1.5161,1.5161,28800000.0
2009-07-22 00:04:00,1.5161,1.5161,1.5161,1.5161,9600000.0
2009-07-22 00:05:00,1.51585,1.51587,1.51563,1.51563,460800004.0
2009-07-22 00:06:00,1.5161,1.5161,1.516,1.51605,144200000.0
2009-07-22 00:07:00,1.51595,1.51605,1.5159,1.516,121800000.0
2009-07-22 00:08:00,1.516,1.51605,1.516,1.51605,48000000.0
2009-07-22 00:09:00,1.51605,1.51605,1.51605,1.51605,19200000.0
2009-07-22 00:10:00,1.516,1.51605,1.516,1.51605,35200000.0
2009-07-22 00:11:00,1.51605,1.51615,1.516,1.51615,54400000.0
2009-07-22 00:12:00,1.5161,1.51615,1.5161,1.5161,186000000.0
2009-07-22 00:13:00,1.51615,1.51615,1.51615,1.51615,43399999.0
2009-07-22 00:14:00,1.51605,1.51605,1.51605,1.51605,8000000.0
2009-07-22 00:15:00,1.5161,1.5161,1.51595,1.5161,93600000.0
2009-07-22 00:16:00,1.5161,1.5161,1.516,1.516,47200000.0
2009-07-22 00:17:00,1.51605,1.51605,1.51605,1.51605,11200000.0
2009-07-22 00:18:00,1.51605,1.5165,1.516,1.51635,621799998.0
2009-07-22 00:19:00,1.5164,1.5164,1.51625,1.51625,86200000.0
2009-07-22 00:20:00,1.51625,1.51625,1.5161,1.5161,70400000.0
2009-07-22 00:21:00,1.51605,1.51615,1.516,1.51605,68800000.0
2009-07-22 00:22:00,1.516,1.51615,1.516,1.5161,62400000.0
2009-07-22 00:23:00,1.5161,1.5161,1.5161,1.5161,48000000.0
2009-07-22 00:24:00,1.5161,1.5161,1.516,1.51605,24400000.0
2009-07-22 00:25:00,1.51605,1.51615,1.516,1.51605,100200001.0
2009-07-22 00:26:00,1.51605,1.5161,1.51605,1.5161,37200001.0
2009-07-22 00:27:00,1.5161,1.51615,1.5161,1.51615,29400000.0
2009-07-22 00:28:00,1.51605,1.51605,1.51605,1.51605,12800000.0
2009-07-22 00:29:00,1.5161,1.5161,1.5161,1.5161,4800000.0
2009-07-22 00:30:00,1.5161,1.5161,1.5161,1.5161,5600000.0
2009-07-22 00:31:00,1.51615,1.5162,1.5161,1.5162,37000000.0
2009-07-22 00:32:00,1.5162,1.5162,1.51615,1.5162,11000000.0
2009-07-22 00:33:00,1.5162,1.5162,1.51615,1.51615,4000000.0
2009-07-22 00:34:00,1.51615,1.51615,1.5161,1.51615,6000000.0
2009-07-22 00:35:00,1.51615,1.51615,1.51615,1.51615,2000000.0
2009-07-22 00:36:00,1.51605,1.51608,1.51598,1.51605,62600000.0
2009-07-22 00:37:00,1.51615,1.51615,1.51615,1.51615,1000000.0
2009-07-22 00:38:00,1.51615,1.51615,1.51615,1.51615,5000000.0
2009-07-22 00:39:00,1.5161,1.51615,1.5161,1.51615,5000000.0
2009-07-22 00:40:00,1.51615,1.51615,1.51615,1.51615,1000000.0
2009-07-22 00:41:00,1.51615,1.51615,1.51615,1.51615,5000000.0
2009-07-22 00:42:00,1.51567,1.51599,1.51564,1.51564,938599999.0
2009-07-22 00:43:00,1.51615,1.51615,1.51615,1.51615,1000000.0
2009-07-22 00:44:00,1.51615,1.51635,1.51615,1.51635,19600000.0
2009-07-22 00:45:00,1.51635,1.51635,1.5163,1.5163,2000000.0
2009-07-22 00:46:00,1.51635,1.51635,1.5163,1.5163,22799999.0
2009-07-22 00:47:00,1.51635,1.5164,1.5163,1.5164,20000000.0
2009-07-22 00:48:00,1.5163,1.51635,1.5163,1.51635,20200000.0
2009-07-22 00:49:00,1.5163,1.5164,1.51625,1.51635,41400001.0
2009-07-22 00:50:00,1.51635,1.51645,1.51635,1.51635,101600000.0
2009-07-22 00:51:00,1.51655,1.51655,1.51615,1.51615,165000001.0
2009-07-22 00:52:00,1.51615,1.51615,1.51615,1.51615,2000000.0
2009-07-22 00:53:00,1.51615,1.51615,1.5161,1.51615,11000000.0
2009-07-22 00:54:00,1.5161,1.51615,1.51605,1.51615,22140000.0
2009-07-22 00:55:00,1.51615,1.51615,1.51615,1.51615,2000000.0
2009-07-22 00:56:00,1.51615,1.51615,1.51615,1.51615,5000000.0
2009-07-22 00:57:00,1.51605,1.51605,1.51605,1.51605,2280000.0
2009-07-22 00:58:00,1.5159,1.51608,1.51587,1.51598,503000000.0
2009-07-22 00:59:00,1.5161,1.5161,1.5161,1.5161,2000000.0
2009-07-22 01:00:00,1.51615,1.51615,1.51615,1.51615,6800000.0
2009-07-22 01:01:00,1.51615,1.51615,1.51615,1.51615,4800000.0
2009-07-22 01:02:00,1.51615,1.51615,1.51615,1.51615,7200000.0
2009-07-22 01:03:00,1.5161,1.51615,1.5161,1.5161,8200000.0
2009-07-22 01:04:00,1.51615,1.51615,1.5161,1.5161,8800000.0
2009-07-22 01:05:00,1.5161,1.51615,1.51605,1.51615,25620000.0
2009-07-22 01:06:00,1.5162,1.5162,1.5161,1.5161,37200000.0
2009-07-22 01:07:00,1.51615,1.5163,1.51605,1.51625,194639999.0
2009-07-22 01:08:00,1.5162,1.51635,1.51605,1.5161,127740000.0
2009-07-22 01:09:00,1.5161,1.51615,1.5161,1.51615,28800000.0
2009-07-22 01:10:00,1.51615,1.51615,1.5161,1.5161,25600000.0
2009-07-22 01:11:00,1.51615,1.5162,1.51615,1.5162,19200000.0
2009-07-22 01:12:00,1.5162,1.5162,1.5161,1.5161,95800000.0
2009-07-22 01:13:00,1.5161,1.5163,1.5161,1.51615,339400000.0
2009-07-22 01:14:00,1.5162,1.51625,1.51615,1.51615,229800000.0
2009-07-22 01:15:00,1.5162,1.5162,1.51615,1.5162,91600000.0
2009-07-22 01:16:00,1.5162,1.5162,1.5162,1.5162,67200000.0
2009-07-22 01:17:00,1.5162,1.5162,1.5162,1.5162,11200000.0
2009-07-22 01:18:00,1.5162,1.5162,1.5161,1.51615,92200001.0
2009-07-22 01:19:00,1.51615,1.5162,1.51615,1.51615,89600000.0
2009-07-22 01:20:00,1.51615,1.5162,1.5161,1.51615,264800000.0
2009-07-22 01:21:00,1.51614,1.51614,1.51573,1.51585,512800005.0
2009-07-22 01:22:00,1.51615,1.51625,1.5161,1.5162,235200000.0
2009-07-22 01:23:00,1.5162,1.51635,1.51605,1.51615,253340000.0
2009-07-22 01:24:00,1.51615,1.51615,1.51615,1.51615,9600000.0
2009-07-22 01:25:00,1.51615,1.51615,1.51615,1.51615,40000000.0
2009-07-22 01:26:00,1.51615,1.51615,1.51615,1.51615,222400000.0
2009-07-22 01:27:00,1.51615,1.51615,1.51605,1.5161,233400000.0
2009-07-22 01:28:00,1.5161,1.51615,1.51605,1.51605,295220000.0
2009-07-22 01:29:00,1.51605,1.51615,1.51605,1.5161,181140000.0
2009-07-22 01:30:00,1.5161,1.51615,1.51605,1.51615,244840000.0
2009-07-22 01:31:00,1.51615,1.51615,1.51605,1.51615,207780000.0
2009-07-22 01:32:00,1.51615,1.5162,1.51615,1.51615,91400000.0
2009-07-22 01:33:00,1.51615,1.51615,1.5161,1.51615,111200000.0
2009-07-22 01:34:00,1.51615,1.5162,1.51615,1.5162,56200000.0
2009-07-22 01:35:00,1.51615,1.5162,1.51605,1.51605,733800000.0
2009-07-22 01:36:00,1.5162,1.51625,1.51605,1.51605,1265640001.0
2009-07-22 01:37:00,1.51605,1.51605,1.51605,1.51605,1223680000.0
2009-07-22 01:38:00,1.51605,1.51605,1.51605,1.51605,1459040000.0
2009-07-22 01:39:00,1.51605,1.51605,1.51605,1.51605,527520000.0
2009-07-22 01:40:00,1.51605,1.51605,1.51605,1.51605,1497380000.0
2009-07-22 01:41:00,1.51605,1.51605,1.51605,1.51605,1698360000.0
2009-07-22 01:42:00,1.51605,1.51605,1.51605,1.51605,1003460000.0
2009-07-22 01:43:00,1.51605,1.5161,1.51605,1.51605,1483980000.0
2009-07-22 01:44:00,1.51605,1.51605,1.51605,1.51605,762760000.0
2009-07-22 01:45:00,1.51605,1.5161,1.51605,1.51605,1003060000.0
2009-07-22 01:46:00,1.51605,1.51605,1.51605,1.51605,821360000.0
2009-07-22 01:47:00,1.51605,1.51625,1.51605,1.5162,743839999.0
2009-07-22 01:48:00,1.5162,1.51635,1.51605,1.51605,722140000.0
2009-07-22 01:49:00,1.51605,1.51635,1.51605,1.5162,218240000.0
2009-07-22 01:50:00,1.51605,1.5163,1.51605,1.5161,731999998.0
2009-07-22 01:51:00,1.5161,1.51615,1.51605,1.51615,586840000.0
2009-07-22 01:52:00,1.51615,1.51615,1.51615,1.51615,72400000.0
2009-07-22 01:53:00,1.51615,1.51625,1.51615,1.51625,82000000.0
2009-07-22 01:54:00,1.51625,1.51625,1.5161,1.5162,296399999.0
2009-07-22 01:55:00,1.51615,1.5162,1.51615,1.51615,13000000.0
2009-07-22 01:56:00,1.51615,1.51625,1.5161,1.5161,89999999.0
2009-07-22 01:57:00,1.5161,1.5162,1.5161,1.5161,233200000.0
2009-07-22 01:58:00,1.51615,1.51635,1.51615,1.51625,168400000.0
2009-07-22 01:59:00,1.5163,1.5163,1.51615,1.5163,191800000.0
2009-07-22 02:00:00,1.51615,1.5162,1.51605,1.51605,339019999.0
2009-07-22 02:01:00,1.51605,1.51615,1.51605,1.5161,114880000.0
2009-07-22 02:02:00,1.5161,1.51635,1.51605,1.51625,558399999.0
2009-07-22 02:03:00,1.51625,1.5166,1.5161,1.5165,718000004.0
2009-07-22 02:04:00,1.51655,1.51655,1.51605,1.5162,358340003.0
2009-07-22 02:05:00,1.51615,1.51615,1.51605,1.51615,349460000.0
2009-07-22 02:06:00,1.51605,1.51615,1.51605,1.51615,51760000.0
2009-07-22 02:07:00,1.51615,1.51615,1.5161,1.5161,26600000.0
2009-07-22 02:08:00,1.5161,1.5161,1.51605,1.5161,67400000.0
2009-07-22 02:09:00,1.5161,1.5161,1.51605,1.5161,17280000.0
2009-07-22 02:10:00,1.5161,1.5161,1.51605,1.51605,70500000.0
2009-07-22 02:11:00,1.51605,1.5161,1.51605,1.5161,31460000.0
2009-07-22 02:12:00,1.5161,1.5161,1.51605,1.5161,49140000.0
2009-07-22 02:13:00,1.5161,1.5161,1.51605,1.5161,50280000.0
2009-07-22 02:14:00,1.51605,1.51625,1.51605,1.51625,75100000.0
2009-07-22 02:15:00,1.5163,1.5163,1.5162,1.5163,34300000.0
2009-07-22 02:16:00,1.51625,1.51635,1.51615,1.5162,87500000.0
2009-07-22 02:17:00,1.5162,1.51625,1.51615,1.5162,108400000.0
2009-07-22 02:18:00,1.5162,1.51625,1.5162,1.5162,35100000.0
2009-07-22 02:19:00,1.5162,1.51625,1.5161,1.5162,102500000.0
2009-07-22 02:20:00,1.5162,1.51625,1.51605,1.5161,122300000.0
2009-07-22 02:21:00,1.5161,1.5161,1.5161,1.5161,40000000.0
2009-07-22 02:22:00,1.5161,1.51615,1.51605,1.5161,531700000.0
2009-07-22 02:23:00,1.5161,1.51615,1.51605,1.5161,275700000.0
2009-07-22 02:24:00,1.5161,1.5161,1.51605,1.5161,258460000.0
2009-07-22 02:25:00,1.5161,1.5161,1.51605,1.5161,396080000.0
2009-07-22 02:26:00,1.51605,1.5161,1.51605,1.51605,488900000.0
2009-07-22 02:27:00,1.5161,1.5161,1.51605,1.51605,779980000.0
2009-07-22 02:28:00,1.51605,1.5161,1.51605,1.5161,729020000.0
2009-07-22 02:29:00,1.51605,1.5161,1.51605,1.51605,1020900000.0
2009-07-22 02:30:00,1.51605,1.5161,1.51605,1.5161,547700000.0
2009-07-22 02:31:00,1.51605,1.5161,1.51605,1.5161,517540000.0
2009-07-22 02:32:00,1.5161,1.5161,1.51605,1.5161,477200000.0
2009-07-22 02:33:00,1.5161,1.5161,1.51605,1.51605,902000000.0
2009-07-22 02:34:00,1.51605,1.5161,1.51605,1.51605,403440000.0
2009-07-22 02:35:00,1.5161,1.51625,1.5161,1.51625,265400001.0
2009-07-22 02:36:00,1.51625,1.51625,1.51615,1.5162,156800000.0
2009-07-22 02:37:00,1.5162,1.51625,1.51615,1.51625,226000000.0
2009-07-22 02:38:00,1.51625,1.51635,1.5162,1.5163,375600001.0
2009-07-22 02:39:00,1.51635,1.51635,1.5162,1.51625,159600000.0
2009-07-22 02:40:00,1.51625,1.51625,1.51615,1.51625,60200000.0
2009-07-22 02:41:00,1.5162,1.5163,1.5161,1.5163,282199995.0
2009-07-22 02:42:00,1.51625,1.51635,1.5162,1.5162,351500000.0
2009-07-22 02:43:00,1.5162,1.51625,1.51615,1.51625,489399998.0
2009-07-22 02:44:00,1.5162,1.51625,1.5161,1.5162,164200003.0
2009-07-22 02:45:00,1.5161,1.5161,1.5161,1.5161,13200000.0
2009-07-22 02:46:00,1.5161,1.5162,1.5161,1.5162,151400000.0
2009-07-22 02:47:00,1.5161,1.5162,1.5161,1.5162,130400000.0
2009-07-22 02:48:00,1.5162,1.51625,1.51615,1.51615,134400000.0
2009-07-22 02:49:00,1.51615,1.51615,1.5161,1.5161,41600000.0
2009-07-22 02:50:00,1.5161,1.5161,1.51605,1.5161,115920000.0
2009-07-22 02:51:00,1.5161,1.5161,1.51605,1.51605,88900000.0
2009-07-22 02:52:00,1.51605,1.5161,1.51605,1.51605,180500000.0
2009-07-22 02:53:00,1.51605,1.51605,1.51605,1.51605,74840000.0
2009-07-22 02:54:00,1.51605,1.5163,1.51605,1.5162,250380001.0
2009-07-22 02:55:00,1.51615,1.5163,1.5161,1.5161,260600002.0
2009-07-22 02:56:00,1.51605,1.51625,1.51605,1.5161,343020000.0
2009-07-22 02:57:00,1.5161,1.51615,1.51605,1.5161,411120003.0
2009-07-22 02:58:00,1.5161,1.51625,1.51605,1.5161,655060002.0
2009-07-22 02:59:00,1.5161,1.51615,1.5161,1.5161,155200000.0
2009-07-22 03:00:00,1.5161,1.5162,1.51605,1.5161,204080002.0
2009-07-22 03:01:00,1.5161,1.5163,1.5161,1.51615,348200004.0
2009-07-22 03:02:00,1.5161,1.5162,1.5161,1.51615,489600007.0
2009-07-22 03:03:00,1.5162,1.5162,1.5161,1.51615,89600000.0
2009-07-22 03:04:00,1.5162,1.51625,1.5161,1.5162,47600000.0
2009-07-22 03:05:00,1.51615,1.51625,1.5161,1.5162,141600003.0
2009-07-22 03:06:00,1.5162,1.5162,1.5161,1.5161,343000006.0
2009-07-22 03:07:00,1.51615,1.51615,1.51605,1.51605,257460000.0
2009-07-22 03:08:00,1.51605,1.51615,1.51605,1.51615,204640000.0
2009-07-22 03:09:00,1.51615,1.5162,1.51615,1.51615,82900000.0
2009-07-22 03:10:00,1.5162,1.5162,1.51615,1.51615,168700000.0
2009-07-22 03:11:00,1.51615,1.51615,1.51615,1.51615,28300000.0
2009-07-22 03:12:00,1.51615,1.51615,1.51615,1.51615,100000.0
2009-07-22 03:13:00,1.51604,1.51604,1.51564,1.5159,133399995.0
2009-07-22 03:14:00,1.51615,1.51615,1.51615,1.51615,200000.0
2009-07-22 03:15:00,1.51615,1.51615,1.51615,1.51615,4000000.0
2009-07-22 03:16:00,1.51615,1.51615,1.51615,1.51615,800000.0
2009-07-22 03:17:00,1.51567,1.51596,1.51567,1.5158,192000000.0
2009-07-22 03:18:00,1.51615,1.51615,1.51615,1.51615,300000.0
2009-07-22 03:19:00,1.51615,1.51615,1.51615,1.51615,2000000.0
2009-07-22 03:20:00,1.51615,1.51615,1.51615,1.51615,11300000.0
2009-07-22 03:21:00,1.51615,1.51615,1.51615,1.51615,2900000.0
2009-07-22 03:22:00,1.51615,1.51615,1.51615,1.51615,3200000.0
2009-07-22 03:23:00,1.51615,1.51615,1.51615,1.51615,1200000.0
2009-07-22 03:24:00,1.51615,1.51615,1.51615,1.51615,800000.0
2009-07-22 03:25:00,1.51615,1.5164,1.51615,1.51615,127600000.0
2009-07-22 03:26:00,1.51615,1.51615,1.51615,1.51615,3400000.0
2009-07-22 03:27:00,1.51615,1.51615,1.51615,1.51615,1700000.0
2009-07-22 03:28:00,1.51615,1.51615,1.51615,1.51615,4300000.0
2009-07-22 03:29:00,1.51615,1.5162,1.51615,1.5162,15400000.0
2009-07-22 03:30:00,1.5162,1.5162,1.51615,1.51615,18200000.0
2009-07-22 03:31:00,1.51615,1.51615,1.51615,1.51615,3900000.0
2009-07-22 03:32:00,1.51615,1.5163,1.51615,1.51625,161900000.0
2009-07-22 03:33:00,1.5163,1.5163,1.51625,1.5163,180399999.0
2009-07-22 03:34:00,1.5163,1.5163,1.51625,1.51625,186000000.0
2009-07-22 03:35:00,1.5163,1.5163,1.51625,1.51625,608400001.0
2009-07-22 03:36:00,1.51625,1.51635,1.51625,1.5163,475600000.0
2009-07-22 03:37:00,1.51635,1.51645,1.51625,1.5163,350799999.0
2009-07-22 03:38:00,1.5163,1.5163,1.51625,1.5163,517999996.0
2009-07-22 03:39:00,1.5163,1.5163,1.51625,1.5163,144599998.0
2009-07-22 03:40:00,1.5163,1.5163,1.51625,1.5163,338000002.0
2009-07-22 03:41:00,1.5163,1.5163,1.51625,1.5163,88200000.0
2009-07-22 03:42:00,1.5163,1.5163,1.51625,1.5163,48800000.0
2009-07-22 03:43:00,1.5163,1.5164,1.51625,1.51625,242799998.0
2009-07-22 03:44:00,1.5163,1.5163,1.5163,1.5163,108400000.0
2009-07-22 03:45:00,1.5163,1.51635,1.51625,1.51625,728400000.0
2009-07-22 03:46:00,1.5163,1.51635,1.51625,1.5163,224200002.0
2009-07-22 03:47:00,1.51625,1.5164,1.51625,1.5163,492200004.0
2009-07-22 03:48:00,1.51635,1.5164,1.51625,1.5163,336200000.0
2009-07-22 03:49:00,1.51635,1.51635,1.51625,1.5163,96199996.0
2009-07-22 03:50:00,1.5163,1.5164,1.51625,1.51635,396600000.0
2009-07-22 03:51:00,1.51635,1.51635,1.51625,1.5163,183600000.0
2009-07-22 03:52:00,1.51635,1.51635,1.51625,1.51625,63200000.0
2009-07-22 03:53:00,1.51625,1.5164,1.51625,1.51625,276000007.0
2009-07-22 03:54:00,1.51625,1.5163,1.51625,1.5163,324600005.0
2009-07-22 03:55:00,1.5163,1.51635,1.51625,1.5163,803600001.0
2009-07-22 03:56:00,1.5163,1.51635,1.5162,1.51625,381800001.0
2009-07-22 03:57:00,1.5164,1.5164,1.51625,1.5163,98600000.0
2009-07-22 03:58:00,1.5163,1.51635,1.51615,1.5162,847699997.0
2009-07-22 03:59:00,1.5162,1.5163,1.51615,1.5162,469400003.0
2009-07-22 04:00:00,1.51625,1.51635,1.5162,1.51635,333599997.0
2009-07-22 04:01:00,1.51635,1.5164,1.51615,1.5163,680500006.0
2009-07-22 04:02:00,1.5163,1.51645,1.51625,1.51635,637799991.0
2009-07-22 04:03:00,1.51635,1.51635,1.5162,1.51625,561600000.0
2009-07-22 04:04:00,1.51625,1.51645,1.5162,1.5163,1202999997.0
2009-07-22 04:05:00,1.5163,1.5164,1.51625,1.51635,277599999.0
2009-07-22 04:06:00,1.5163,1.51645,1.51625,1.51635,762999992.0
2009-07-22 04:07:00,1.51635,1.51645,1.5162,1.5163,471600000.0
2009-07-22 04:08:00,1.5164,1.5165,1.51625,1.51635,215400001.0
2009-07-22 04:09:00,1.51635,1.51645,1.5163,1.5164,1207199992.0
2009-07-22 04:10:00,1.51645,1.51645,1.51625,1.51635,856000023.0
2009-07-22 04:11:00,1.5164,1.5164,1.5163,1.5164,522400001.0
2009-07-22 04:12:00,1.5164,1.5164,1.51635,1.51635,551400005.0
2009-07-22 04:13:00,1.5164,1.5164,1.51625,1.51635,693000004.0
2009-07-22 04:14:00,1.5163,1.5165,1.51625,1.5164,513799999.0
2009-07-22 04:15:00,1.5164,1.51655,1.51625,1.5163,634399991.0
2009-07-22 04:16:00,1.5163,1.5163,1.51625,1.51625,50400000.0
2009-07-22 04:17:00,1.51635,1.51645,1.51625,1.51645,538799996.0
2009-07-22 04:18:00,1.5164,1.51645,1.5163,1.5164,340200000.0
2009-07-22 04:19:00,1.5164,1.5165,1.51635,1.5164,871600021.0
2009-07-22 04:20:00,1.5164,1.5165,1.51635,1.5164,1238800014.0
2009-07-22 04:21:00,1.5164,1.5165,1.5164,1.5165,1834800002.0
2009-07-22 04:22:00,1.5165,1.5165,1.5164,1.51645,1786399991.0
2009-07-22 04:23:00,1.51655,1.51655,1.5163,1.5165,756000004.0
2009-07-22 04:24:00,1.51644,1.51656,1.51641,1.51654,1529800000.0
2009-07-22 04:25:00,1.51655,1.51665,1.51655,1.51665,1529800000.0
2009-07-22 04:26:00,1.51665,1.51665,1.5165,1.5166,1862399998.0
2009-07-22 04:27:00,1.5166,1.5166,1.5166,1.5166,1320000000.0
2009-07-22 04:28:00,1.5166,1.51665,1.5165,1.51655,1005000000.0
2009-07-22 04:29:00,1.51655,1.51655,1.5165,1.51655,672000000.0
2009-07-22 04:30:00,1.51665,1.51665,1.5165,1.5165,1649600000.0
2009-07-22 04:31:00,1.5165,1.5166,1.51635,1.5165,1592200000.0
2009-07-22 04:32:00,1.5165,1.5166,1.51635,1.5164,985600000.0
2009-07-22 04:33:00,1.5165,1.5165,1.5164,1.5165,1621400001.0
2009-07-22 04:34:00,1.5165,1.5166,1.51635,1.5165,1459800000.0
2009-07-22 04:35:00,1.5165,1.5165,1.51635,1.51635,624599999.0
2009-07-22 04:36:00,1.5164,1.51645,1.51635,1.51635,363399998.0
2009-07-22 04:37:00,1.5164,1.51645,1.51635,1.51635,216000000.0
2009-07-22 04:38:00,1.51645,1.51645,1.51635,1.51645,214400000.0
2009-07-22 04:39:00,1.51645,1.51645,1.51635,1.51645,378000000.0
2009-07-22 04:40:00,1.5164,1.5164,1.5163,1.51635,136800000.0
2009-07-22 04:41:00,1.5164,1.5164,1.5164,1.5164,12800000.0
2009-07-22 04:42:00,1.5164,1.5166,1.51635,1.51645,1620999999.0
2009-07-22 04:43:00,1.51645,1.51645,1.51645,1.51645,1336000000.0
2009-07-22 04:44:00,1.51645,1.51645,1.51645,1.51645,769600000.0
2009-07-22 04:45:00,1.51645,1.51645,1.51645,1.51645,767800000.0
2009-07-22 04:46:00,1.51645,1.5165,1.51645,1.51645,1679600000.0
2009-07-22 04:47:00,1.51645,1.51645,1.5164,1.51645,1151600000.0
2009-07-22 04:48:00,1.51645,1.51645,1.5164,1.5164,1358000000.0
2009-07-22 04:49:00,1.5164,1.5165,1.5164,1.51645,1859400000.0
2009-07-22 04:50:00,1.51645,1.51645,1.51645,1.51645,192000000.0
2009-07-22 04:51:00,1.51645,1.51645,1.51635,1.51635,62400000.0
2009-07-22 04:52:00,1.5164,1.5164,1.5163,1.51635,56000000.0
2009-07-22 04:53:00,1.51635,1.5164,1.5163,1.5164,73600000.0
2009-07-22 04:54:00,1.5164,1.5164,1.51635,1.5164,83200000.0
2009-07-22 04:55:00,1.51645,1.51645,1.51635,1.51635,156199999.0
2009-07-22 04:56:00,1.51635,1.5165,1.51635,1.51645,654800000.0
2009-07-22 04:57:00,1.51645,1.51645,1.51645,1.51645,1996000000.0
2009-07-22 04:58:00,1.51645,1.5165,1.51645,1.51645,1632000000.0
2009-07-22 04:59:00,1.51645,1.5166,1.51645,1.5165,1862400000.0
2009-07-22 05:00:00,1.5165,1.5165,1.51635,1.5164,1469800002.0
2009-07-22 05:01:00,1.51635,1.51645,1.5163,1.5164,161000000.0
2009-07-22 05:02:00,1.5164,1.5165,1.5164,1.51645,1042200001.0
2009-07-22 05:03:00,1.51645,1.5165,1.5164,1.5164,815599997.0
2009-07-22 05:04:00,1.5164,1.5164,1.5164,1.5164,355999993.0
2009-07-22 05:05:00,1.5164,1.5164,1.5164,1.5164,88799999.0
2009-07-22 05:06:00,1.5164,1.5164,1.5164,1.5164,297599992.0
2009-07-22 05:07:00,1.5164,1.5164,1.5164,1.5164,133599993.0
2009-07-22 05:08:00,1.5164,1.51645,1.5164,1.5164,201600000.0
2009-07-22 05:09:00,1.5164,1.5164,1.5164,1.5164,91200000.0
2009-07-22 05:10:00,1.5164,1.5164,1.5164,1.5164,123200000.0
2009-07-22 05:11:00,1.5164,1.5164,1.5164,1.5164,51400000.0
2009-07-22 05:12:00,1.5164,1.5164,1.5164,1.5164,80000000.0
2009-07-22 05:13:00,1.5164,1.5164,1.5164,1.5164,40000000.0
2009-07-22 05:14:00,1.5164,1.5164,1.5164,1.5164,251199996.0
2009-07-22 05:15:00,1.5164,1.5164,1.5164,1.5164,337599990.0
2009-07-22 05:16:00,1.5164,1.5164,1.5164,1.5164,61000000.0
2009-07-22 05:17:00,1.5164,1.5164,1.5164,1.5164,110000000.0
2009-07-22 05:18:00,1.5164,1.5164,1.5164,1.5164,92800000.0
2009-07-22 05:19:00,1.5164,1.51645,1.5164,1.51645,204000000.0
2009-07-22 05:20:00,1.5164,1.5165,1.5164,1.51645,105599997.0
2009-07-22 05:21:00,1.51645,1.5165,1.5164,1.5164,213599999.0
2009-07-22 05:22:00,1.5164,1.51645,1.5164,1.51645,173600000.0
2009-07-22 05:23:00,1.51645,1.5165,1.5164,1.5164,377599997.0
2009-07-22 05:24:00,1.5164,1.5164,1.5164,1.5164,195999995.0
2009-07-22 05:25:00,1.5164,1.5164,1.5164,1.5164,177799998.0
2009-07-22 05:26:00,1.51645,1.51645,1.5164,1.5164,352799987.0
2009-07-22 05:27:00,1.5164,1.5164,1.5164,1.5164,58200000.0
2009-07-22 05:28:00,1.5164,1.51645,1.51625,1.5164,439399985.0
2009-07-22 05:29:00,1.5164,1.5164,1.5164,1.5164,96799999.0
2009-07-22 05:30:00,1.5164,1.5164,1.5164,1.5164,225599999.0
2009-07-22 05:31:00,1.5164,1.5164,1.5164,1.5164,210599992.0
2009-07-22 05:32:00,1.5164,1.51645,1.5164,1.5164,301799990.0
2009-07-22 05:33:00,1.5164,1.5164,1.5164,1.5164,91999996.0
2009-07-22 05:34:00,1.5164,1.51645,1.5164,1.5164,152999996.0
2009-07-22 05:35:00,1.5164,1.5164,1.5164,1.5164,131199996.0
2009-07-22 05:36:00,1.5164,1.5164,1.5164,1.5164,88000000.0
2009-07-22 05:37:00,1.5164,1.5164,1.51635,1.5164,251200000.0
2009-07-22 05:38:00,1.5164,1.5165,1.51635,1.5164,292000000.0
2009-07-22 05:39:00,1.5164,1.5164,1.5164,1.5164,304000000.0
2009-07-22 05:40:00,1.5164,1.5164,1.5164,1.5164,32000000.0
2009-07-22 05:41:00,1.5164,1.5164,1.5164,1.5164,40000000.0
2009-07-22 05:42:00,1.5164,1.5164,1.5164,1.5164,192000000.0
2009-07-22 05:43:00,1.5164,1.5164,1.5164,1.5164,219000000.0
2009-07-22 05:44:00,1.5164,1.5164,1.5164,1.5164,113600000.0
2009-07-22 05:45:00,1.5164,1.5164,1.5164,1.5164,52800000.0
2009-07-22 05:46:00,1.5164,1.51645,1.5164,1.5164,59200000.0
2009-07-22 05:47:00,1.5164,1.5164,1.5164,1.5164,203200000.0
2009-07-22 05:48:00,1.5164,1.5165,1.5164,1.5165,327999993.0
2009-07-22 05:49:00,1.51645,1.5165,1.5164,1.51645,216799993.0
2009-07-22 05:50:00,1.5164,1.5165,1.5164,1.5164,468799988.0
2009-07-22 05:51:00,1.51645,1.51645,1.5164,1.51645,119199998.0
2009-07-22 05:52:00,1.51645,1.51645,1.5164,1.51645,164999992.0
2009-07-22 05:53:00,1.5164,1.5165,1.5164,1.51645,424599999.0
2009-07-22 05:54:00,1.51645,1.51645,1.5164,1.51645,68800000.0
2009-07-22 05:55:00,1.51645,1.5165,1.5164,1.5165,83400000.0
2009-07-22 05:56:00,1.5164,1.51645,1.5164,1.51645,20800000.0
2009-07-22 05:57:00,1.5165,1.5165,1.5164,1.51645,24800000.0
2009-07-22 05:58:00,1.5164,1.51645,1.5164,1.5164,114400000.0
2009-07-22 05:59:00,1.5164,1.5164,1.5164,1.5164,22400000.0
2009-07-22 06:00:00,1.5164,1.5164,1.5164,1.5164,128000000.0
2009-07-22 06:01:00,1.5164,1.51655,1.5164,1.51645,93000000.0
2009-07-22 06:02:00,1.51645,1.5165,1.5164,1.5164,104200000.0
2009-07-22 06:03:00,1.5164,1.51645,1.5164,1.5164,236800000.0
2009-07-22 06:04:00,1.5164,1.51645,1.5164,1.5164,59999999.0
2009-07-22 06:05:00,1.5164,1.5165,1.5164,1.5164,248199992.0
2009-07-22 06:06:00,1.51645,1.51655,1.5164,1.5164,340999992.0
2009-07-22 06:07:00,1.5164,1.5164,1.5164,1.5164,27200000.0
2009-07-22 06:08:00,1.51645,1.51645,1.5164,1.5164,30600000.0
2009-07-22 06:09:00,1.5164,1.5165,1.5164,1.5164,106000000.0
2009-07-22 06:10:00,1.5164,1.5164,1.5164,1.5164,513600000.0
2009-07-22 06:11:00,1.5164,1.51645,1.5164,1.5164,121800000.0
2009-07-22 06:12:00,1.5164,1.5165,1.5164,1.51645,252800002.0
2009-07-22 06:13:00,1.5164,1.5164,1.5164,1.5164,299200000.0
2009-07-22 06:14:00,1.5164,1.5164,1.5164,1.5164,17600000.0
2009-07-22 06:15:00,1.51627,1.51631,1.51595,1.51611,372000000.0
2009-07-22 06:16:00,1.5164,1.51645,1.5164,1.5164,319999991.0
2009-07-22 06:17:00,1.5164,1.51645,1.5164,1.51645,227600001.0
2009-07-22 06:18:00,1.51645,1.51645,1.5164,1.5164,144000000.0
2009-07-22 06:19:00,1.5164,1.5164,1.5164,1.5164,64000000.0
2009-07-22 06:20:00,1.5164,1.5164,1.5164,1.5164,17600000.0
2009-07-22 06:21:00,1.5164,1.5164,1.5164,1.5164,40000000.0
2009-07-22 06:22:00,1.5164,1.5164,1.5164,1.5164,8000000.0
2009-07-22 06:23:00,1.5164,1.5165,1.5164,1.5165,78400000.0
2009-07-22 06:24:00,1.51655,1.51655,1.5165,1.5165,60800000.0
2009-07-22 06:25:00,1.5165,1.5165,1.5164,1.51645,308800001.0
2009-07-22 06:26:00,1.51645,1.5166,1.51645,1.51645,371200000.0
2009-07-22 06:27:00,1.51645,1.51655,1.51645,1.5165,153600000.0
2009-07-22 06:28:00,1.5165,1.5166,1.5165,1.51655,89600000.0
2009-07-22 06:29:00,1.5165,1.5166,1.5165,1.5165,196800000.0
2009-07-22 06:30:00,1.5165,1.5165,1.51645,1.5165,131200000.0
2009-07-22 06:31:00,1.51645,1.51645,1.5164,1.5164,266000001.0
2009-07-22 06:32:00,1.5164,1.5164,1.5164,1.5164,296000000.0
2009-07-22 06:33:00,1.5164,1.5164,1.5164,1.5164,32000000.0
2009-07-22 06:34:00,1.5164,1.5164,1.5164,1.5164,99200000.0
2009-07-22 06:35:00,1.51627,1.51643,1.51627,1.51633,296940002.0
2009-07-22 06:36:00,1.5164,1.5164,1.5164,1.5164,587200000.0
2009-07-22 06:37:00,1.5164,1.5164,1.5164,1.5164,25600000.0
2009-07-22 06:38:00,1.5164,1.5164,1.5164,1.5164,105600000.0
2009-07-22 06:39:00,1.5164,1.5164,1.5164,1.5164,121600000.0
2009-07-22 06:40:00,1.5164,1.5164,1.5164,1.5164,40000000.0
2009-07-22 06:41:00,1.5164,1.5165,1.5164,1.5164,184400000.0
2009-07-22 06:42:00,1.5164,1.5164,1.5164,1.5164,8000000.0
2009-07-22 06:43:00,1.5164,1.5164,1.5164,1.5164,16000000.0
2009-07-22 06:44:00,1.5164,1.5165,1.5164,1.5164,200200001.0
2009-07-22 06:45:00,1.5164,1.5164,1.5164,1.5164,168400000.0
2009-07-22 06:46:00,1.51645,1.51645,1.5164,1.5164,344400002.0
2009-07-22 06:47:00,1.5164,1.5164,1.5164,1.5164,16200000.0
2009-07-22 06:48:00,1.5164,1.51655,1.5164,1.51655,542000000.0
2009-07-22 06:49:00,1.51655,1.51665,1.51655,1.5166,96400000.0
2009-07-22 06:50:00,1.51655,1.51658,1.5165,1.5165,37660000.0
2009-07-22 06:51:00,1.51655,1.51655,1.51655,1.51655,5000000.0
2009-07-22 06:52:00,1.51618,1.51649,1.51618,1.51646,7830000.0
2009-07-22 06:53:00,1.5165,1.51665,1.5165,1.51655,80400001.0
2009-07-22 06:54:00,1.5165,1.51665,1.51645,1.51645,442600000.0
2009-07-22 06:55:00,1.51645,1.51645,1.51645,1.51645,328000000.0
2009-07-22 06:56:00,1.51645,1.51645,1.51645,1.51645,165800000.0
2009-07-22 06:57:00,1.51645,1.5165,1.51645,1.5165,330200000.0
2009-07-22 06:58:00,1.51645,1.5165,1.5164,1.5165,398800007.0
2009-07-22 06:59:00,1.5166,1.51665,1.51655,1.5166,53200000.0
2009-07-22 07:00:00,1.51655,1.5166,1.5165,1.5166,273200001.0
2009-07-22 07:01:00,1.51665,1.51665,1.5166,1.5166,191200003.0
2009-07-22 07:02:00,1.51665,1.51665,1.5165,1.5165,271800000.0
2009-07-22 07:03:00,1.51655,1.51655,1.5165,1.51655,7000000.0
2009-07-22 07:04:00,1.51655,1.5166,1.5165,1.5165,58000000.0
2009-07-22 07:05:00,1.5165,1.51655,1.5165,1.51655,18000000.0
2009-07-22 07:06:00,1.5166,1.51665,1.5165,1.51655,32400000.0
2009-07-22 07:07:00,1.51655,1.51655,1.5164,1.51645,259800000.0
2009-07-22 07:08:00,1.51645,1.51655,1.51645,1.51655,158800000.0
2009-07-22 07:09:00,1.5166,1.5166,1.51645,1.51645,261400000.0
2009-07-22 07:10:00,1.5164,1.5164,1.51625,1.5163,204600000.0
2009-07-22 07:11:00,1.5164,1.51645,1.5164,1.5164,417400003.0
2009-07-22 07:12:00,1.5164,1.5165,1.5164,1.5164,271400001.0
2009-07-22 07:13:00,1.5164,1.5165,1.5164,1.5164,164800000.0
2009-07-22 07:14:00,1.5164,1.51645,1.5164,1.51645,57600000.0
2009-07-22 07:15:00,1.51645,1.51645,1.5164,1.5164,97800000.0
2009-07-22 07:16:00,1.5164,1.5166,1.5164,1.5165,250600001.0
2009-07-22 07:17:00,1.5165,1.5165,1.5165,1.5165,136600000.0
2009-07-22 07:18:00,1.5165,1.5165,1.5165,1.5165,295000000.0
2009-07-22 07:19:00,1.5165,1.5165,1.5165,1.5165,220800000.0
2009-07-22 07:20:00,1.5165,1.5165,1.5165,1.5165,48000000.0
2009-07-22 07:21:00,1.5165,1.5166,1.5164,1.51645,286600002.0
2009-07-22 07:22:00,1.51645,1.51645,1.51645,1.51645,152000000.0
2009-07-22 07:23:00,1.51645,1.5166,1.51645,1.51645,117200000.0
2009-07-22 07:24:00,1.51645,1.5165,1.51645,1.5165,212400000.0
2009-07-22 07:25:00,1.51645,1.5166,1.51645,1.5166,178000000.0
2009-07-22 07:26:00,1.5166,1.5167,1.51655,1.51665,194200000.0
2009-07-22 07:27:00,1.5166,1.5166,1.5164,1.5165,794200002.0
2009-07-22 07:28:00,1.5165,1.5165,1.5165,1.5165,3200000.0
2009-07-22 07:29:00,1.5165,1.51655,1.5164,1.5164,710800008.0
2009-07-22 07:30:00,1.51645,1.51655,1.5164,1.5165,558200001.0
2009-07-22 07:31:00,1.5165,1.5165,1.5164,1.51645,311000000.0
2009-07-22 07:32:00,1.51645,1.5165,1.5164,1.5165,75200000.0
2009-07-22 07:33:00,1.5165,1.5165,1.5164,1.5165,30400000.0
2009-07-22 07:34:00,1.5165,1.5165,1.51645,1.5165,38400000.0
2009-07-22 07:35:00,1.51645,1.5165,1.5164,1.5164,136399999.0
2009-07-22 07:36:00,1.5164,1.5165,1.5164,1.5165,355599998.0
2009-07-22 07:37:00,1.51645,1.5165,1.5164,1.5164,273999999.0
2009-07-22 07:38:00,1.5164,1.51645,1.5164,1.5164,574399997.0
2009-07-22 07:39:00,1.5164,1.5164,1.5164,1.5164,257600000.0
2009-07-22 07:40:00,1.51645,1.51645,1.5164,1.51645,173799998.0
2009-07-22 07:41:00,1.51645,1.5165,1.5164,1.51645,156800000.0
2009-07-22 07:42:00,1.5164,1.5164,1.51635,1.51635,87400000.0
2009-07-22 07:43:00,1.51635,1.51635,1.51625,1.51625,124200000.0
2009-07-22 07:44:00,1.51635,1.51635,1.5162,1.51625,105600000.0
2009-07-22 07:45:00,1.51625,1.51655,1.51625,1.5164,321399999.0
2009-07-22 07:46:00,1.5164,1.51655,1.51635,1.51635,105600000.0
2009-07-22 07:47:00,1.51635,1.5164,1.5163,1.51635,73600000.0
2009-07-22 07:48:00,1.5164,1.5164,1.51625,1.5163,160800000.0
2009-07-22 07:49:00,1.5163,1.5163,1.5162,1.51625,244799999.0
2009-07-22 07:50:00,1.5162,1.5164,1.5162,1.5163,193600000.0
2009-07-22 07:51:00,1.5163,1.5164,1.5163,1.51635,99200000.0
2009-07-22 07:52:00,1.51635,1.51635,1.51615,1.5162,348399999.0
2009-07-22 07:53:00,1.51625,1.5166,1.51615,1.5165,220200000.0
2009-07-22 07:54:00,1.5165,1.51655,1.51645,1.5165,101200000.0
2009-07-22 07:55:00,1.5165,1.51655,1.5164,1.5164,46600000.0
2009-07-22 07:56:00,1.5163,1.51655,1.51625,1.5164,163400000.0
2009-07-22 07:57:00,1.5164,1.5165,1.51625,1.5164,129200000.0
2009-07-22 07:58:00,1.51635,1.5164,1.51615,1.51625,349300000.0
2009-07-22 07:59:00,1.5162,1.5165,1.51615,1.51645,268799999.0
2009-07-22 08:00:00,1.51645,1.51645,1.51615,1.5162,146000000.0
2009-07-22 08:01:00,1.51615,1.5167,1.51615,1.5165,413200002.0
2009-07-22 08:02:00,1.5165,1.5168,1.51635,1.5168,446400000.0
2009-07-22 08:03:00,1.51675,1.5168,1.5165,1.51655,78400000.0
2009-07-22 08:04:00,1.51655,1.5168,1.51655,1.51675,188000000.0
2009-07-22 08:05:00,1.51675,1.5168,1.51675,1.51675,161600000.0
2009-07-22 08:06:00,1.5168,1.51685,1.51675,1.51675,191200000.0
2009-07-22 08:07:00,1.51675,1.5169,1.51675,1.5168,132000000.0
2009-07-22 08:08:00,1.5168,1.51695,1.51675,1.5168,267999999.0
2009-07-22 08:09:00,1.5168,1.51685,1.51655,1.51675,572800002.0
2009-07-22 08:10:00,1.51665,1.51685,1.5166,1.5167,503200002.0
2009-07-22 08:11:00,1.5168,1.5168,1.5165,1.5166,820400003.0
2009-07-22 08:12:00,1.5165,1.51675,1.5165,1.5166,1409600004.0
2009-07-22 08:13:00,1.5166,1.51675,1.51655,1.5167,598600002.0
2009-07-22 08:14:00,1.5168,1.5168,1.5166,1.51665,316799999.0
2009-07-22 08:15:00,1.5166,1.51675,1.5166,1.5167,484399998.0
2009-07-22 08:16:00,1.5167,1.51675,1.51665,1.51675,468999998.0
2009-07-22 08:17:00,1.51675,1.51675,1.51655,1.51655,349000000.0
2009-07-22 08:18:00,1.51655,1.51655,1.5165,1.51655,310400000.0
2009-07-22 08:19:00,1.5166,1.5166,1.51645,1.5165,476800001.0
2009-07-22 08:20:00,1.5165,1.5166,1.51635,1.51635,623800002.0
2009-07-22 08:21:00,1.51635,1.51645,1.5163,1.51635,472200003.0
2009-07-22 08:22:00,1.51635,1.51635,1.5163,1.5163,809599999.0
2009-07-22 08:23:00,1.5163,1.51655,1.5163,1.5164,488800003.0
2009-07-22 08:24:00,1.51645,1.5166,1.51645,1.51655,230400000.0
2009-07-22 08:25:00,1.5165,1.5166,1.5165,1.51655,278600001.0
2009-07-22 08:26:00,1.51655,1.5167,1.51645,1.5166,372000000.0
2009-07-22 08:27:00,1.5166,1.5166,1.51645,1.51645,310600001.0
2009-07-22 08:28:00,1.5165,1.5165,1.51625,1.5164,363200005.0
2009-07-22 08:29:00,1.5164,1.51645,1.5162,1.51625,1069999993.0
2009-07-22 08:30:00,1.5162,1.5163,1.5162,1.51625,888599988.0
2009-07-22 08:31:00,1.51625,1.5163,1.51615,1.51625,258700000.0
2009-07-22 08:32:00,1.5162,1.5164,1.51615,1.51635,298549999.0
2009-07-22 08:33:00,1.51635,1.5164,1.51615,1.51635,153300001.0
2009-07-22 08:34:00,1.51635,1.51635,1.5162,1.51635,272600000.0
2009-07-22 08:35:00,1.51635,1.51635,1.5162,1.5163,364000001.0
2009-07-22 08:36:00,1.5163,1.5165,1.51625,1.51645,1096799994.0
2009-07-22 08:37:00,1.51645,1.5166,1.5163,1.51635,381000000.0
2009-07-22 08:38:00,1.5164,1.51645,1.5164,1.51645,1017600000.0
2009-07-22 08:39:00,1.5164,1.51655,1.5164,1.5165,854600000.0
2009-07-22 08:40:00,1.5165,1.51655,1.5164,1.5164,975800008.0
2009-07-22 08:41:00,1.5164,1.5166,1.5164,1.51655,566400000.0
2009-07-22 08:42:00,1.51655,1.51655,1.5165,1.5165,378400002.0
2009-07-22 08:43:00,1.51655,1.51655,1.5165,1.51655,396599999.0
2009-07-22 08:44:00,1.5165,1.5167,1.5165,1.51665,481799997.0
2009-07-22 08:45:00,1.5166,1.51665,1.5166,1.5166,17600000.0
2009-07-22 08:46:00,1.5166,1.5167,1.5165,1.5166,743399995.0
2009-07-22 08:47:00,1.51655,1.5166,1.5165,1.51655,682800000.0
2009-07-22 08:48:00,1.51655,1.5166,1.51645,1.51655,920000008.0
2009-07-22 08:49:00,1.51655,1.5166,1.51645,1.5165,1277800002.0
2009-07-22 08:50:00,1.5166,1.51675,1.5166,1.51675,627199999.0
2009-07-22 08:51:00,1.5167,1.5168,1.51645,1.5166,812600002.0
2009-07-22 08:52:00,1.5166,1.5167,1.5166,1.51665,375200000.0
2009-07-22 08:53:00,1.5167,1.5168,1.51665,1.51665,350799996.0
2009-07-22 08:54:00,1.51675,1.51675,1.51655,1.51655,368000000.0
2009-07-22 08:55:00,1.51655,1.51655,1.51615,1.5163,1178900002.0
2009-07-22 08:56:00,1.5162,1.5166,1.51615,1.5166,810900002.0
2009-07-22 08:57:00,1.5166,1.51665,1.5164,1.51655,518200004.0
2009-07-22 08:58:00,1.51655,1.51675,1.5165,1.51665,1383599999.0
2009-07-22 08:59:00,1.51665,1.5169,1.51665,1.5169,471900000.0
2009-07-22 09:00:00,1.51685,1.5169,1.51645,1.5166,776599997.0
2009-07-22 09:01:00,1.5166,1.51675,1.5165,1.51665,1181799998.0
2009-07-22 09:02:00,1.51665,1.5168,1.5166,1.51675,1029399997.0
2009-07-22 09:03:00,1.5167,1.5169,1.51665,1.5167,752599996.0
2009-07-22 09:04:00,1.5167,1.5168,1.51665,1.5168,1431600002.0
2009-07-22 09:05:00,1.51675,1.51685,1.5165,1.5167,1870799998.0
2009-07-22 09:06:00,1.51675,1.51675,1.51655,1.51655,1607399999.0
2009-07-22 09:07:00,1.51655,1.5167,1.51645,1.51665,1083999995.0
2009-07-22 09:08:00,1.5167,1.5167,1.5165,1.51655,787600003.0
2009-07-22 09:09:00,1.51655,1.51665,1.5165,1.51655,533200001.0
2009-07-22 09:10:00,1.51655,1.5168,1.5164,1.51665,1553000002.0
2009-07-22 09:11:00,1.51665,1.51675,1.51655,1.51655,1165399991.0
2009-07-22 09:12:00,1.51665,1.51665,1.5165,1.5165,671000000.0
2009-07-22 09:13:00,1.5165,1.51665,1.5165,1.5166,396800001.0
2009-07-22 09:14:00,1.51665,1.51675,1.51645,1.51665,1070400003.0
2009-07-22 09:15:00,1.5167,1.51675,1.5166,1.5167,1345800002.0
2009-07-22 09:16:00,1.51675,1.51675,1.51645,1.51655,1428800000.0
2009-07-22 09:17:00,1.51655,1.5166,1.5165,1.5165,524000001.0
2009-07-22 09:18:00,1.51655,1.5167,1.5165,1.51655,849999994.0
2009-07-22 09:19:00,1.51655,1.51665,1.5162,1.51665,685100002.0
2009-07-22 09:20:00,1.51655,1.5166,1.51625,1.5164,853199997.0
2009-07-22 09:21:00,1.5164,1.51655,1.5164,1.51655,865400002.0
2009-07-22 09:22:00,1.5165,1.5167,1.5165,1.5166,1835000000.0
2009-07-22 09:23:00,1.5166,1.51665,1.51625,1.5166,1147200007.0
2009-07-22 09:24:00,1.5166,1.5167,1.5164,1.51665,1696599992.0
2009-07-22 09:25:00,1.51665,1.51675,1.51655,1.5167,1830599981.0
2009-07-22 09:26:00,1.51675,1.51675,1.5164,1.5167,1327400009.0
2009-07-22 09:27:00,1.51665,1.5168,1.51665,1.51675,698800000.0
2009-07-22 09:28:00,1.5168,1.51695,1.51675,1.51685,444000001.0
2009-07-22 09:29:00,1.51685,1.51705,1.5168,1.51685,790600000.0
2009-07-22 09:30:00,1.517,1.517,1.51685,1.51695,531200000.0
2009-07-22 09:31:00,1.5169,1.517,1.51685,1.51685,271400000.0
2009-07-22 09:32:00,1.51685,1.5171,1.51685,1.51705,369399999.0
2009-07-22 09:33:00,1.51705,1.5171,1.5169,1.51695,966000001.0
2009-07-22 09:34:00,1.5169,1.51715,1.5169,1.51715,1051000001.0
2009-07-22 09:35:00,1.5171,1.51715,1.51695,1.517,1285199976.0
2009-07-22 09:36:00,1.517,1.5175,1.517,1.51715,953199997.0
2009-07-22 09:37:00,1.5172,1.5174,1.51705,1.5174,1307599999.0
2009-07-22 09:38:00,1.5174,1.5174,1.5172,1.51725,432400001.0
2009-07-22 09:39:00,1.51725,1.51725,1.5169,1.51695,899199999.0
2009-07-22 09:40:00,1.5169,1.51715,1.5169,1.5171,128599999.0
2009-07-22 09:41:00,1.5171,1.5173,1.5171,1.5172,336000000.0
2009-07-22 09:42:00,1.5172,1.5173,1.51705,1.51715,537400000.0
2009-07-22 09:43:00,1.51715,1.51715,1.517,1.5171,556400001.0
2009-07-22 09:44:00,1.51705,1.5171,1.51705,1.5171,210799999.0
2009-07-22 09:45:00,1.5171,1.5172,1.51705,1.5172,324400003.0
2009-07-22 09:46:00,1.5172,1.5172,1.51705,1.51715,386199999.0
2009-07-22 09:47:00,1.51725,1.51735,1.51715,1.5172,437700002.0
2009-07-22 09:48:00,1.5172,1.5174,1.5172,1.5173,409200000.0
2009-07-22 09:49:00,1.51735,1.51735,1.51725,1.51725,503000000.0
2009-07-22 09:50:00,1.5173,1.51745,1.5173,1.51735,641000002.0
2009-07-22 09:51:00,1.5174,1.5174,1.5172,1.5173,555599998.0
2009-07-22 09:52:00,1.5173,1.5174,1.51715,1.5173,632199994.0
2009-07-22 09:53:00,1.5173,1.51735,1.5172,1.5173,364799999.0
2009-07-22 09:54:00,1.5172,1.5173,1.51715,1.5172,429999999.0
2009-07-22 09:55:00,1.5172,1.51725,1.51715,1.5172,232000001.0
2009-07-22 09:56:00,1.5172,1.51725,1.51705,1.51715,296900000.0
2009-07-22 09:57:00,1.51715,1.51715,1.517,1.51705,835999999.0
2009-07-22 09:58:00,1.51705,1.51715,1.517,1.5171,457000005.0
2009-07-22 09:59:00,1.5171,1.5172,1.5171,1.5172,988800002.0
2009-07-22 10:00:00,1.5172,1.51735,1.51715,1.5173,681199999.0
2009-07-22 10:01:00,1.5172,1.51735,1.5172,1.5172,383999999.0
2009-07-22 10:02:00,1.5172,1.5173,1.51715,1.5173,336600000.0
2009-07-22 10:03:00,1.51725,1.5174,1.5172,1.51735,452999999.0
2009-07-22 10:04:00,1.51725,1.5174,1.51725,1.51735,495800001.0
2009-07-22 10:05:00,1.51735,1.51735,1.5173,1.5173,118400000.0
2009-07-22 10:06:00,1.5173,1.5175,1.5173,1.5174,456000001.0
2009-07-22 10:07:00,1.5174,1.51755,1.5173,1.5175,332400000.0
2009-07-22 10:08:00,1.51755,1.51765,1.5175,1.51765,335999998.0
2009-07-22 10:09:00,1.51765,1.51765,1.5175,1.5176,570200001.0
2009-07-22 10:10:00,1.51755,1.51765,1.51745,1.51745,533600002.0
2009-07-22 10:11:00,1.51745,1.51755,1.51735,1.5174,348200000.0
2009-07-22 10:12:00,1.5175,1.5177,1.51735,1.51765,236000001.0
2009-07-22 10:13:00,1.51765,1.5178,1.51745,1.5175,920400003.0
2009-07-22 10:14:00,1.5175,1.51765,1.51745,1.51755,449600001.0
2009-07-22 10:15:00,1.51755,1.5176,1.51745,1.51745,332800000.0
2009-07-22 10:16:00,1.51755,1.51755,1.51745,1.51745,616000000.0
2009-07-22 10:17:00,1.5175,1.5177,1.51735,1.5175,888600001.0
2009-07-22 10:18:00,1.5175,1.51765,1.5174,1.51755,722799999.0
2009-07-22 10:19:00,1.51755,1.51755,1.5173,1.51745,426200000.0
2009-07-22 10:20:00,1.51745,1.5178,1.51745,1.5178,469800000.0
2009-07-22 10:21:00,1.5178,1.5178,1.5173,1.5175,865700001.0
2009-07-22 10:22:00,1.5175,1.5175,1.51705,1.51705,730400000.0
2009-07-22 10:23:00,1.51705,1.51705,1.5165,1.5167,795339994.0
2009-07-22 10:24:00,1.5167,1.51705,1.5165,1.5169,408480000.0
2009-07-22 10:25:00,1.517,1.517,1.5167,1.51695,473799999.0
2009-07-22 10:26:00,1.51695,1.51705,1.51665,1.5167,504800002.0
2009-07-22 10:27:00,1.5167,1.5167,1.51615,1.51615,393620002.0
2009-07-22 10:28:00,1.51615,1.51675,1.516,1.5165,676700000.0
2009-07-22 10:29:00,1.5165,1.5166,1.51595,1.516,522850001.0
2009-07-22 10:30:00,1.51615,1.5165,1.51615,1.5164,983600013.0
2009-07-22 10:31:00,1.5164,1.51645,1.5163,1.51645,1276400001.0
2009-07-22 10:32:00,1.5164,1.51645,1.5163,1.5164,760799996.0
2009-07-22 10:33:00,1.5164,1.5164,1.51635,1.51635,361599999.0
2009-07-22 10:34:00,1.51635,1.51645,1.51635,1.5164,1130600001.0
2009-07-22 10:35:00,1.5164,1.5165,1.5162,1.5163,1044200001.0
2009-07-22 10:36:00,1.5163,1.5164,1.5162,1.51625,388600000.0
2009-07-22 10:37:00,1.51625,1.5163,1.51615,1.5162,786600002.0
2009-07-22 10:38:00,1.5162,1.5165,1.51615,1.51645,765200001.0
2009-07-22 10:39:00,1.51645,1.51665,1.51645,1.5166,796000001.0
2009-07-22 10:40:00,1.5166,1.5166,1.51635,1.5165,752500000.0
2009-07-22 10:41:00,1.51645,1.51665,1.51645,1.5166,550000005.0
2009-07-22 10:42:00,1.5166,1.5168,1.5166,1.5167,1130799997.0
2009-07-22 10:43:00,1.51665,1.5167,1.5166,1.5167,569999999.0
2009-07-22 10:44:00,1.5167,1.51685,1.5167,1.51675,645400006.0
2009-07-22 10:45:00,1.51675,1.517,1.51675,1.51675,1297400002.0
2009-07-22 10:46:00,1.51685,1.51695,1.5167,1.5168,1219000009.0
2009-07-22 10:47:00,1.5168,1.5169,1.5167,1.51675,1448599996.0
2009-07-22 10:48:00,1.5167,1.51695,1.5167,1.51685,1280000002.0
2009-07-22 10:49:00,1.5169,1.517,1.5166,1.5166,764400000.0
2009-07-22 10:50:00,1.5166,1.51685,1.51655,1.51655,735400003.0
2009-07-22 10:51:00,1.5165,1.51685,1.5165,1.5168,883399998.0
2009-07-22 10:52:00,1.5168,1.51695,1.51665,1.5169,1315600003.0
2009-07-22 10:53:00,1.51695,1.51695,1.51675,1.51685,1668399974.0
2009-07-22 10:54:00,1.5169,1.51695,1.51685,1.5169,1041600029.0
2009-07-22 10:55:00,1.51695,1.517,1.51685,1.51695,2004400013.0
2009-07-22 10:56:00,1.51695,1.51705,1.5169,1.51705,1136600001.0
2009-07-22 10:57:00,1.51705,1.51705,1.51695,1.51705,455800006.0
2009-07-22 10:58:00,1.517,1.5171,1.51695,1.51705,1165999992.0
2009-07-22 10:59:00,1.51705,1.5171,1.517,1.51705,451799996.0
2009-07-22 11:00:00,1.5171,1.51715,1.51695,1.517,1359400007.0
2009-07-22 11:01:00,1.51695,1.517,1.5169,1.51695,493599996.0
2009-07-22 11:02:00,1.517,1.517,1.51685,1.517,536599995.0
2009-07-22 11:03:00,1.51695,1.51695,1.51685,1.51685,524200001.0
2009-07-22 11:04:00,1.5169,1.517,1.51685,1.51695,695999997.0
2009-07-22 11:05:00,1.51695,1.517,1.5168,1.517,531600008.0
2009-07-22 11:06:00,1.517,1.51705,1.5169,1.51695,700600004.0
2009-07-22 11:07:00,1.51695,1.5171,1.51685,1.5171,708000008.0
2009-07-22 11:08:00,1.51705,1.51705,1.5169,1.517,232399994.0
2009-07-22 11:09:00,1.517,1.517,1.51685,1.51695,679800001.0
2009-07-22 11:10:00,1.517,1.5171,1.5169,1.517,930200001.0
2009-07-22 11:11:00,1.517,1.517,1.51685,1.5169,1168200001.0
2009-07-22 11:12:00,1.5169,1.517,1.51685,1.51685,643999992.0
2009-07-22 11:13:00,1.5169,1.517,1.51665,1.51665,624599990.0
2009-07-22 11:14:00,1.51665,1.5168,1.51665,1.5167,1127999994.0
2009-07-22 11:15:00,1.5167,1.5168,1.51645,1.5167,625799996.0
2009-07-22 11:16:00,1.5168,1.51705,1.51675,1.51695,333600000.0
2009-07-22 11:17:00,1.51695,1.517,1.5169,1.51695,203200001.0
2009-07-22 11:18:00,1.51695,1.5172,1.5169,1.51715,272000000.0
2009-07-22 11:19:00,1.51715,1.51715,1.517,1.517,67200000.0
2009-07-22 11:20:00,1.5169,1.517,1.5167,1.5167,360600001.0
2009-07-22 11:21:00,1.5167,1.5168,1.51665,1.5167,207200000.0
2009-07-22 11:22:00,1.5167,1.5168,1.51635,1.51635,177500000.0
2009-07-22 11:23:00,1.5161,1.5163,1.5161,1.51615,350400000.0
2009-07-22 11:24:00,1.51615,1.51625,1.516,1.51605,882600003.0
2009-07-22 11:25:00,1.51605,1.5162,1.51605,1.5162,801800004.0
2009-07-22 11:26:00,1.5162,1.51625,1.51615,1.5162,304400000.0
2009-07-22 11:27:00,1.5162,1.5163,1.51615,1.5162,598599997.0
2009-07-22 11:28:00,1.5162,1.51625,1.5162,1.5162,221200000.0
2009-07-22 11:29:00,1.5162,1.51625,1.5162,1.5162,193000000.0
2009-07-22 11:30:00,1.5162,1.5162,1.51605,1.5162,302599997.0
2009-07-22 11:31:00,1.51605,1.51615,1.516,1.51615,472400001.0
2009-07-22 11:32:00,1.5161,1.51615,1.5161,1.5161,527999999.0
2009-07-22 11:33:00,1.5161,1.51625,1.5161,1.5161,448800001.0
2009-07-22 11:34:00,1.5161,1.51625,1.51605,1.51625,577799998.0
2009-07-22 11:35:00,1.5162,1.51625,1.51615,1.51625,318200006.0
2009-07-22 11:36:00,1.51625,1.5165,1.51615,1.5163,981200000.0
2009-07-22 11:37:00,1.5163,1.5164,1.5163,1.5164,269600001.0
2009-07-22 11:38:00,1.5164,1.51645,1.5163,1.5164,581000002.0
2009-07-22 11:39:00,1.51645,1.51645,1.5164,1.5164,320999994.0
2009-07-22 11:40:00,1.51645,1.51655,1.5164,1.5165,361400000.0
2009-07-22 11:41:00,1.5165,1.51665,1.51645,1.5165,832999998.0
2009-07-22 11:42:00,1.5165,1.51665,1.51645,1.5165,904200004.0
2009-07-22 11:43:00,1.5166,1.5166,1.51645,1.5165,1062200001.0
2009-07-22 11:44:00,1.51655,1.5167,1.51645,1.5166,645399995.0
2009-07-22 11:45:00,1.5167,1.5168,1.5166,1.5168,698600002.0
2009-07-22 11:46:00,1.5168,1.5169,1.5167,1.5168,282400000.0
2009-07-22 11:47:00,1.5168,1.51685,1.51675,1.51675,80000000.0
2009-07-22 11:48:00,1.51675,1.5168,1.5167,1.5167,219600000.0
2009-07-22 11:49:00,1.5167,1.5167,1.5166,1.5166,430600000.0
2009-07-22 11:50:00,1.5166,1.51665,1.51655,1.5166,518999999.0
2009-07-22 11:51:00,1.5166,1.5169,1.5166,1.5169,499000001.0
2009-07-22 11:52:00,1.5168,1.51685,1.51665,1.5168,578000002.0
2009-07-22 11:53:00,1.51675,1.51675,1.51655,1.5166,199199999.0
2009-07-22 11:54:00,1.5166,1.5168,1.5166,1.5168,297000000.0
2009-07-22 11:55:00,1.5168,1.51685,1.51665,1.5168,803800004.0
2009-07-22 11:56:00,1.5168,1.51685,1.5167,1.5168,446800001.0
2009-07-22 11:57:00,1.5168,1.5169,1.51675,1.5168,564200000.0
2009-07-22 11:58:00,1.5168,1.51685,1.5168,1.5168,366600000.0
2009-07-22 11:59:00,1.51685,1.51685,1.51675,1.5168,953399998.0
2009-07-22 12:00:00,1.5168,1.5169,1.5167,1.51675,775200001.0
2009-07-22 12:01:00,1.5168,1.5168,1.5167,1.51675,218599999.0
2009-07-22 12:02:00,1.51675,1.5168,1.5167,1.5167,733200003.0
2009-07-22 12:03:00,1.5167,1.51685,1.51665,1.51665,705999995.0
2009-07-22 12:04:00,1.51665,1.51665,1.5166,1.5166,137399998.0
2009-07-22 12:05:00,1.5166,1.51665,1.5166,1.51665,261200000.0
2009-07-22 12:06:00,1.51665,1.51665,1.51655,1.51655,58400000.0
2009-07-22 12:07:00,1.51655,1.5166,1.51655,1.51655,132200000.0
2009-07-22 12:08:00,1.51655,1.5166,1.51655,1.51655,202600001.0
2009-07-22 12:09:00,1.51655,1.5166,1.51655,1.5166,129400000.0
2009-07-22 12:10:00,1.51655,1.5166,1.51655,1.51655,192200000.0
2009-07-22 12:11:00,1.51655,1.5166,1.51655,1.5166,151400000.0
2009-07-22 12:12:00,1.5166,1.5166,1.5165,1.51655,28500000.0
2009-07-22 12:13:00,1.5165,1.5166,1.5162,1.5163,379200000.0
2009-07-22 12:14:00,1.51625,1.5165,1.51615,1.5164,641000000.0
2009-07-22 12:15:00,1.5164,1.5167,1.51635,1.51645,366600000.0
2009-07-22 12:16:00,1.51645,1.51675,1.51645,1.51675,977800007.0
2009-07-22 12:17:00,1.5168,1.5171,1.51665,1.51695,832999995.0
2009-07-22 12:18:00,1.51695,1.51705,1.5169,1.5169,811999999.0
2009-07-22 12:19:00,1.51695,1.51695,1.5169,1.51695,66400000.0
2009-07-22 12:20:00,1.5169,1.517,1.51665,1.5167,309000001.0
2009-07-22 12:21:00,1.5167,1.5167,1.5166,1.5166,1125800000.0
2009-07-22 12:22:00,1.5166,1.5167,1.5166,1.5166,493200002.0
2009-07-22 12:23:00,1.5166,1.5166,1.5165,1.51655,432800000.0
2009-07-22 12:24:00,1.51655,1.5166,1.5165,1.5166,574400002.0
2009-07-22 12:25:00,1.5166,1.51665,1.5166,1.5166,205600000.0
2009-07-22 12:26:00,1.5166,1.51675,1.51655,1.5166,392000000.0
2009-07-22 12:27:00,1.51665,1.51675,1.51665,1.51665,341000001.0
2009-07-22 12:28:00,1.5167,1.51685,1.5166,1.5167,496800001.0
2009-07-22 12:29:00,1.5167,1.51685,1.5166,1.5167,539999998.0
2009-07-22 12:30:00,1.5167,1.5167,1.51625,1.5163,852399996.0
2009-07-22 12:31:00,1.51635,1.51645,1.51625,1.5163,894600000.0
2009-07-22 12:32:00,1.5163,1.51655,1.51625,1.51655,542000000.0
2009-07-22 12:33:00,1.51655,1.51665,1.5165,1.5166,412600000.0
2009-07-22 12:34:00,1.5166,1.5166,1.51655,1.51655,113800000.0
2009-07-22 12:35:00,1.51655,1.5166,1.51655,1.5166,64000000.0
2009-07-22 12:36:00,1.5166,1.5166,1.5166,1.5166,38400000.0
2009-07-22 12:37:00,1.51655,1.51655,1.51645,1.51655,260800000.0
2009-07-22 12:38:00,1.51655,1.51675,1.51655,1.51655,714000000.0
2009-07-22 12:39:00,1.5165,1.51655,1.51645,1.5165,629999995.0
2009-07-22 12:40:00,1.51645,1.51655,1.51645,1.51655,432400001.0
2009-07-22 12:41:00,1.51655,1.51655,1.51635,1.5164,842000006.0
2009-07-22 12:42:00,1.5164,1.51655,1.5164,1.51655,971600003.0
2009-07-22 12:43:00,1.5165,1.51655,1.51645,1.51645,1130400008.0
2009-07-22 12:44:00,1.51645,1.5165,1.51645,1.51645,847199997.0
2009-07-22 12:45:00,1.51645,1.5165,1.51635,1.51645,646400004.0
2009-07-22 12:46:00,1.51645,1.5165,1.51635,1.51645,858799996.0
2009-07-22 12:47:00,1.5165,1.5165,1.51645,1.51645,528599991.0
2009-07-22 12:48:00,1.5164,1.5168,1.5164,1.51665,554600007.0
2009-07-22 12:49:00,1.51665,1.51695,1.51665,1.51675,428000003.0
2009-07-22 12:50:00,1.5168,1.5168,1.51665,1.5167,483799996.0
2009-07-22 12:51:00,1.5167,1.5168,1.51665,1.5167,786599996.0
2009-07-22 12:52:00,1.5167,1.51675,1.51665,1.5167,652199999.0
2009-07-22 12:53:00,1.5167,1.5167,1.51665,1.51665,513200000.0
2009-07-22 12:54:00,1.51665,1.5168,1.51665,1.5167,771399999.0
2009-07-22 12:55:00,1.5167,1.51675,1.51665,1.5167,713800009.0
2009-07-22 12:56:00,1.5167,1.5168,1.51655,1.51665,1028200002.0
2009-07-22 12:57:00,1.51665,1.5167,1.51665,1.5167,379200000.0
2009-07-22 12:58:00,1.5167,1.5167,1.5167,1.5167,295400000.0
2009-07-22 12:59:00,1.5167,1.51695,1.5167,1.5169,666200006.0
2009-07-22 13:00:00,1.51695,1.517,1.5168,1.5169,599800000.0
2009-07-22 13:01:00,1.5169,1.51705,1.5168,1.5169,669399998.0
2009-07-22 13:02:00,1.5168,1.51715,1.5168,1.51705,511200000.0
2009-07-22 13:03:00,1.51705,1.5172,1.517,1.5171,941599999.0
2009-07-22 13:04:00,1.5171,1.5172,1.51705,1.51705,456399998.0
2009-07-22 13:05:00,1.51705,1.51705,1.517,1.517,384800000.0
2009-07-22 13:06:00,1.517,1.51705,1.5169,1.517,491800001.0
2009-07-22 13:07:00,1.517,1.51705,1.5169,1.51695,484800004.0
2009-07-22 13:08:00,1.51695,1.517,1.51695,1.51695,75200000.0
2009-07-22 13:09:00,1.51695,1.51705,1.5169,1.517,509200003.0
2009-07-22 13:10:00,1.51705,1.51705,1.5169,1.51695,444000002.0
2009-07-22 13:11:00,1.51695,1.51705,1.5169,1.517,1018200000.0
2009-07-22 13:12:00,1.51695,1.51695,1.51685,1.5169,652800000.0
2009-07-22 13:13:00,1.5169,1.51695,1.5169,1.5169,805600003.0
2009-07-22 13:14:00,1.5169,1.5169,1.5169,1.5169,374599995.0
2009-07-22 13:15:00,1.5169,1.5169,1.5169,1.5169,252800000.0
2009-07-22 13:16:00,1.5169,1.51695,1.51685,1.51685,293800000.0
2009-07-22 13:17:00,1.5169,1.51695,1.51685,1.51695,440600002.0
2009-07-22 13:18:00,1.5169,1.5169,1.5169,1.5169,337600000.0
2009-07-22 13:19:00,1.517,1.517,1.5169,1.5169,413000004.0
2009-07-22 13:20:00,1.5169,1.51695,1.5169,1.5169,908199997.0
2009-07-22 13:21:00,1.5169,1.517,1.5169,1.5169,757599999.0
2009-07-22 13:22:00,1.5169,1.51695,1.51685,1.5169,448800002.0
2009-07-22 13:23:00,1.5169,1.517,1.51685,1.517,500199999.0
2009-07-22 13:24:00,1.5169,1.51705,1.51685,1.51705,1115600003.0
2009-07-22 13:25:00,1.51705,1.5171,1.5169,1.517,590599999.0
2009-07-22 13:26:00,1.517,1.517,1.5164,1.51655,920199998.0
2009-07-22 13:27:00,1.51655,1.5168,1.51655,1.5166,608800000.0
2009-07-22 13:28:00,1.51665,1.5167,1.51655,1.51665,712599998.0
2009-07-22 13:29:00,1.51665,1.51665,1.51655,1.5166,531200000.0
2009-07-22 13:30:00,1.51655,1.5168,1.5164,1.5167,1075600001.0
2009-07-22 13:31:00,1.5167,1.5169,1.5167,1.51685,760799999.0
2009-07-22 13:32:00,1.51685,1.51685,1.5167,1.5167,467200002.0
2009-07-22 13:33:00,1.5167,1.51685,1.5167,1.5168,627600001.0
2009-07-22 13:34:00,1.5168,1.51685,1.51655,1.51675,1092999994.0
2009-07-22 13:35:00,1.5167,1.51685,1.5165,1.5167,1394199993.0
2009-07-22 13:36:00,1.5167,1.5168,1.51665,1.5167,1286800000.0
2009-07-22 13:37:00,1.5167,1.51675,1.51665,1.5167,772400000.0
2009-07-22 13:38:00,1.51675,1.51705,1.5167,1.517,558399999.0
2009-07-22 13:39:00,1.517,1.51705,1.51695,1.51695,895600006.0
2009-07-22 13:40:00,1.51695,1.5171,1.51695,1.5171,538400000.0
2009-07-22 13:41:00,1.5171,1.5173,1.51705,1.5172,396200000.0
2009-07-22 13:42:00,1.5172,1.5173,1.51665,1.5168,460800000.0
2009-07-22 13:43:00,1.5168,1.51685,1.51665,1.5167,875599999.0
2009-07-22 13:44:00,1.5167,1.51675,1.5166,1.5167,589600000.0
2009-07-22 13:45:00,1.5167,1.5167,1.51645,1.5165,595400000.0
2009-07-22 13:46:00,1.5165,1.51655,1.5165,1.51655,305000001.0
2009-07-22 13:47:00,1.51655,1.5166,1.5164,1.51645,285600003.0
2009-07-22 13:48:00,1.51645,1.5165,1.51635,1.51645,378200004.0
2009-07-22 13:49:00,1.51645,1.51645,1.51635,1.51645,655200007.0
2009-07-22 13:50:00,1.5164,1.51645,1.5164,1.5164,686599997.0
2009-07-22 13:51:00,1.5164,1.51645,1.5164,1.5164,440000000.0
2009-07-22 13:52:00,1.5164,1.5164,1.51635,1.5164,196800000.0
2009-07-22 13:53:00,1.5164,1.5164,1.5164,1.5164,504600000.0
2009-07-22 13:54:00,1.5164,1.5164,1.5164,1.5164,591200000.0
2009-07-22 13:55:00,1.5164,1.5164,1.51635,1.5164,629199999.0
2009-07-22 13:56:00,1.5164,1.51645,1.5164,1.5164,551200003.0
2009-07-22 13:57:00,1.5164,1.51645,1.51635,1.51635,583799994.0
2009-07-22 13:58:00,1.5164,1.5165,1.51635,1.51645,495399998.0
2009-07-22 13:59:00,1.5164,1.5164,1.5163,1.5164,655800001.0
2009-07-22 14:00:00,1.5164,1.5164,1.51625,1.5164,774999998.0
2009-07-22 14:01:00,1.5164,1.51645,1.51625,1.5164,988799998.0
2009-07-22 14:02:00,1.5164,1.5164,1.516,1.51625,772600002.0
2009-07-22 14:03:00,1.5164,1.5164,1.5161,1.5163,597899999.0
2009-07-22 14:04:00,1.5163,1.5165,1.5162,1.5165,611200004.0
2009-07-22 14:05:00,1.5165,1.5165,1.5162,1.5164,400799998.0
2009-07-22 14:06:00,1.5164,1.5164,1.51625,1.5163,346799999.0
2009-07-22 14:07:00,1.5163,1.5166,1.51625,1.51655,1341599997.0
2009-07-22 14:08:00,1.5166,1.51695,1.51655,1.51695,820000000.0
2009-07-22 14:09:00,1.51695,1.5172,1.5167,1.51685,951799995.0
2009-07-22 14:10:00,1.51685,1.51685,1.5167,1.51675,869500002.0
2009-07-22 14:11:00,1.5168,1.51685,1.51665,1.5167,714800006.0
2009-07-22 14:12:00,1.51675,1.51675,1.5166,1.5166,710600003.0
2009-07-22 14:13:00,1.5167,1.51675,1.5166,1.51665,753000005.0
2009-07-22 14:14:00,1.51665,1.51675,1.5163,1.5163,1160399996.0
2009-07-22 14:15:00,1.5164,1.5165,1.5163,1.5164,661000000.0
2009-07-22 14:16:00,1.5164,1.5165,1.51625,1.5164,803800000.0
2009-07-22 14:17:00,1.51635,1.51635,1.5162,1.5163,712900001.0
2009-07-22 14:18:00,1.5163,1.5163,1.51615,1.51615,199000000.0
2009-07-22 14:19:00,1.5162,1.51625,1.51615,1.5162,804200003.0
2009-07-22 14:20:00,1.5162,1.51625,1.5162,1.5162,546199999.0
2009-07-22 14:21:00,1.5162,1.5163,1.5162,1.5163,261000000.0
2009-07-22 14:22:00,1.51625,1.5164,1.51625,1.5164,415600003.0
2009-07-22 14:23:00,1.5164,1.5166,1.51635,1.5164,744000002.0
2009-07-22 14:24:00,1.5164,1.51645,1.51635,1.5164,883800000.0
2009-07-22 14:25:00,1.5164,1.51655,1.5164,1.5165,1158399998.0
2009-07-22 14:26:00,1.5165,1.51655,1.5165,1.5165,650599995.0
2009-07-22 14:27:00,1.5165,1.5165,1.5165,1.5165,158400000.0
2009-07-22 14:28:00,1.5165,1.5166,1.51645,1.51655,231200002.0
2009-07-22 14:29:00,1.51655,1.5166,1.51645,1.51645,630200004.0
2009-07-22 14:30:00,1.51655,1.51695,1.51635,1.51695,1532399993.0
2009-07-22 14:31:00,1.5169,1.517,1.51665,1.51665,971800006.0
2009-07-22 14:32:00,1.5167,1.5168,1.5167,1.5167,481400004.0
2009-07-22 14:33:00,1.5167,1.5168,1.5167,1.51675,330000000.0
2009-07-22 14:34:00,1.51675,1.51675,1.5166,1.5167,206600000.0
2009-07-22 14:35:00,1.51665,1.51675,1.51665,1.51675,292400000.0
2009-07-22 14:36:00,1.5167,1.5168,1.5165,1.5165,405200000.0
2009-07-22 14:37:00,1.5165,1.5168,1.5164,1.5167,869400006.0
2009-07-22 14:38:00,1.5167,1.51675,1.51665,1.51675,643400006.0
2009-07-22 14:39:00,1.51675,1.5168,1.5166,1.5168,600599998.0
2009-07-22 14:40:00,1.5168,1.5168,1.5165,1.5166,1035400002.0
2009-07-22 14:41:00,1.5166,1.5168,1.5165,1.51655,633600009.0
2009-07-22 14:42:00,1.5166,1.5166,1.5165,1.51655,362799999.0
2009-07-22 14:43:00,1.51655,1.51675,1.51655,1.51655,325600000.0
2009-07-22 14:44:00,1.5165,1.51655,1.5163,1.5164,563400004.0
2009-07-22 14:45:00,1.51655,1.5168,1.51635,1.51675,868000010.0
2009-07-22 14:46:00,1.51675,1.51675,1.5167,1.5167,690400000.0
2009-07-22 14:47:00,1.5167,1.51675,1.5167,1.51675,418000000.0
2009-07-22 14:48:00,1.51675,1.51685,1.5167,1.5168,835999999.0
2009-07-22 14:49:00,1.5168,1.51685,1.51675,1.5168,921600000.0
2009-07-22 14:50:00,1.5168,1.5168,1.51665,1.51675,410799999.0
2009-07-22 14:51:00,1.51685,1.51685,1.5167,1.51675,1046000001.0
2009-07-22 14:52:00,1.5167,1.5168,1.5167,1.5168,801200001.0
2009-07-22 14:53:00,1.5168,1.51685,1.5167,1.5167,817200000.0
2009-07-22 14:54:00,1.5167,1.5168,1.51665,1.5167,1323199998.0
2009-07-22 14:55:00,1.5167,1.5169,1.5167,1.51685,912199997.0
2009-07-22 14:56:00,1.51685,1.5169,1.51675,1.5168,563800000.0
2009-07-22 14:57:00,1.51675,1.51685,1.5167,1.51675,403400000.0
2009-07-22 14:58:00,1.51675,1.5168,1.5167,1.5167,304599999.0
2009-07-22 14:59:00,1.5167,1.5167,1.5167,1.5167,340400000.0
2009-07-22 15:00:00,1.5167,1.5167,1.51635,1.5166,769600000.0
2009-07-22 15:01:00,1.5165,1.51665,1.51635,1.5165,482400002.0
2009-07-22 15:02:00,1.51645,1.51665,1.51635,1.51635,589399999.0
2009-07-22 15:03:00,1.5164,1.51675,1.51635,1.51655,526499999.0
2009-07-22 15:04:00,1.51655,1.5167,1.5165,1.5166,284600000.0
2009-07-22 15:05:00,1.5166,1.51665,1.5164,1.5164,430600000.0
2009-07-22 15:06:00,1.5164,1.5166,1.51635,1.5164,443200000.0
2009-07-22 15:07:00,1.5164,1.5164,1.5163,1.5164,274400000.0
2009-07-22 15:08:00,1.5164,1.5166,1.51635,1.51645,550000001.0
2009-07-22 15:09:00,1.5165,1.5166,1.51635,1.51655,511200000.0
2009-07-22 15:10:00,1.5165,1.5166,1.5164,1.5164,469600009.0
2009-07-22 15:11:00,1.5164,1.5165,1.51635,1.51635,664800001.0
2009-07-22 15:12:00,1.5164,1.51645,1.5164,1.51645,155000000.0
2009-07-22 15:13:00,1.51645,1.51655,1.51645,1.5165,88000000.0
2009-07-22 15:14:00,1.5165,1.51655,1.5164,1.5165,285200000.0
2009-07-22 15:15:00,1.5165,1.5166,1.51645,1.5165,617800001.0
2009-07-22 15:16:00,1.5165,1.5165,1.5164,1.51645,494199999.0
2009-07-22 15:17:00,1.51645,1.5166,1.51645,1.5166,682000002.0
2009-07-22 15:18:00,1.51655,1.51655,1.51635,1.51655,645300000.0
2009-07-22 15:19:00,1.51655,1.5167,1.5164,1.51645,416500003.0
2009-07-22 15:20:00,1.5164,1.5164,1.5163,1.51635,627599998.0
2009-07-22 15:21:00,1.51635,1.5164,1.51635,1.51635,328000003.0
2009-07-22 15:22:00,1.51635,1.51645,1.51635,1.51645,124000000.0
2009-07-22 15:23:00,1.5164,1.5164,1.5163,1.51635,305800001.0
2009-07-22 15:24:00,1.51635,1.51645,1.51635,1.5164,513199998.0
2009-07-22 15:25:00,1.5164,1.51655,1.51635,1.5165,693400001.0
2009-07-22 15:26:00,1.5165,1.5166,1.51645,1.51645,505399999.0
2009-07-22 15:27:00,1.51645,1.5166,1.5164,1.5166,396200001.0
2009-07-22 15:28:00,1.5166,1.5166,1.51645,1.51645,180200001.0
2009-07-22 15:29:00,1.51645,1.5166,1.5163,1.5165,783200006.0
2009-07-22 15:30:00,1.5165,1.5168,1.51645,1.5166,1303399998.0
2009-07-22 15:31:00,1.5166,1.51675,1.5165,1.51655,1950400013.0
2009-07-22 15:32:00,1.51655,1.5168,1.51645,1.5165,1490799997.0
2009-07-22 15:33:00,1.51655,1.5168,1.5165,1.5167,1365199992.0
2009-07-22 15:34:00,1.51665,1.51675,1.5165,1.5167,1691400005.0
2009-07-22 15:35:00,1.51665,1.5168,1.51645,1.5165,813000000.0
2009-07-22 15:36:00,1.51645,1.51655,1.51635,1.5165,757599997.0
2009-07-22 15:37:00,1.51645,1.5167,1.5164,1.51655,861600000.0
2009-07-22 15:38:00,1.5166,1.5168,1.5166,1.5168,810999996.0
2009-07-22 15:39:00,1.51685,1.51705,1.5168,1.51705,909400002.0
2009-07-22 15:40:00,1.51705,1.5172,1.5166,1.5169,854800002.0
2009-07-22 15:41:00,1.5169,1.517,1.51675,1.5169,493400001.0
2009-07-22 15:42:00,1.5169,1.5171,1.51675,1.5169,1223600016.0
2009-07-22 15:43:00,1.5169,1.51705,1.5168,1.51705,688599997.0
2009-07-22 15:44:00,1.51705,1.51705,1.5168,1.5168,790600006.0
2009-07-22 15:45:00,1.5168,1.51685,1.5167,1.5167,1136400006.0
2009-07-22 15:46:00,1.5167,1.5168,1.51665,1.5167,995099998.0
2009-07-22 15:47:00,1.51675,1.5168,1.51665,1.5168,713599995.0
2009-07-22 15:48:00,1.51675,1.51685,1.51665,1.51675,1260400005.0
2009-07-22 15:49:00,1.5167,1.5169,1.5167,1.5168,660600001.0
2009-07-22 15:50:00,1.5168,1.51695,1.5168,1.5169,751800003.0
2009-07-22 15:51:00,1.5169,1.5169,1.51675,1.51675,620199994.0
2009-07-22 15:52:00,1.5168,1.5169,1.51675,1.51685,862000001.0
2009-07-22 15:53:00,1.51685,1.5169,1.51665,1.51675,917999996.0
2009-07-22 15:54:00,1.51675,1.5169,1.51675,1.51685,543399996.0
2009-07-22 15:55:00,1.51685,1.51685,1.5165,1.5166,1235600023.0
2009-07-22 15:56:00,1.5166,1.5166,1.51645,1.51645,827800000.0
2009-07-22 15:57:00,1.51645,1.5167,1.51645,1.51655,1090200002.0
2009-07-22 15:58:00,1.5166,1.5167,1.51655,1.5166,683999996.0
2009-07-22 15:59:00,1.5166,1.51675,1.51655,1.5166,443799999.0
2009-07-22 16:00:00,1.5165,1.51675,1.5165,1.5167,1364600003.0
2009-07-22 16:01:00,1.5167,1.51675,1.5162,1.51625,807200006.0
2009-07-22 16:02:00,1.5164,1.5165,1.51625,1.5163,685600001.0
2009-07-22 16:03:00,1.51625,1.5166,1.51625,1.51645,956099996.0
2009-07-22 16:04:00,1.51645,1.51655,1.51615,1.5162,720000000.0
2009-07-22 16:05:00,1.5162,1.5163,1.5162,1.51625,383000000.0
2009-07-22 16:06:00,1.51625,1.51645,1.5162,1.5162,428200001.0
2009-07-22 16:07:00,1.51625,1.51635,1.5161,1.5162,498200000.0
2009-07-22 16:08:00,1.5162,1.51635,1.5161,1.5162,775200004.0
2009-07-22 16:09:00,1.5162,1.51625,1.5159,1.5159,756799999.0
2009-07-22 16:10:00,1.5159,1.5163,1.5159,1.5161,588199999.0
2009-07-22 16:11:00,1.5161,1.5161,1.51595,1.51605,306400000.0
2009-07-22 16:12:00,1.51605,1.5161,1.51595,1.51605,516000001.0
2009-07-22 16:13:00,1.51605,1.5161,1.516,1.51605,374000000.0
2009-07-22 16:14:00,1.51605,1.5161,1.51595,1.516,399200000.0
2009-07-22 16:15:00,1.51595,1.51615,1.51595,1.51615,357600001.0
2009-07-22 16:16:00,1.5161,1.51615,1.516,1.516,662399995.0
2009-07-22 16:17:00,1.516,1.5161,1.5159,1.5159,1261600007.0
2009-07-22 16:18:00,1.5159,1.51605,1.5159,1.51605,255999998.0
2009-07-22 16:19:00,1.51605,1.51615,1.51595,1.51605,905000004.0
2009-07-22 16:20:00,1.5161,1.51615,1.51595,1.51605,704800002.0
2009-07-22 16:21:00,1.5161,1.5161,1.516,1.516,1345400012.0
2009-07-22 16:22:00,1.516,1.51605,1.51585,1.516,829000006.0
2009-07-22 16:23:00,1.516,1.51615,1.5159,1.51605,575600005.0
2009-07-22 16:24:00,1.516,1.5162,1.51595,1.51605,1473800005.0
2009-07-22 16:25:00,1.516,1.5162,1.51595,1.51605,960599992.0
2009-07-22 16:26:00,1.51605,1.5161,1.516,1.516,1114199996.0
2009-07-22 16:27:00,1.516,1.5161,1.516,1.516,486400001.0
2009-07-22 16:28:00,1.516,1.5161,1.51595,1.51605,297599997.0
2009-07-22 16:29:00,1.516,1.5161,1.51595,1.51595,503199993.0
2009-07-22 16:30:00,1.516,1.51605,1.5159,1.516,939200012.0
2009-07-22 16:31:00,1.516,1.51605,1.5159,1.516,1116600012.0
2009-07-22 16:32:00,1.516,1.516,1.51585,1.516,903600007.0
2009-07-22 16:33:00,1.516,1.51605,1.51595,1.516,886800007.0
2009-07-22 16:34:00,1.516,1.51605,1.51585,1.51595,767400011.0
2009-07-22 16:35:00,1.51595,1.51605,1.5159,1.5159,623200000.0
2009-07-22 16:36:00,1.51595,1.516,1.5158,1.51585,1196799995.0
2009-07-22 16:37:00,1.51585,1.5159,1.51575,1.5159,623200001.0
2009-07-22 16:38:00,1.5159,1.516,1.51585,1.51585,618400000.0
2009-07-22 16:39:00,1.51585,1.516,1.51585,1.51585,589400001.0
2009-07-22 16:40:00,1.51585,1.516,1.51575,1.5159,679999999.0
2009-07-22 16:41:00,1.5159,1.51625,1.5159,1.516,728499999.0
2009-07-22 16:42:00,1.516,1.516,1.5158,1.51595,690400003.0
2009-07-22 16:43:00,1.51595,1.51605,1.51585,1.51595,853800002.0
2009-07-22 16:44:00,1.5159,1.51595,1.5158,1.51585,479600000.0
2009-07-22 16:45:00,1.51585,1.5161,1.5158,1.51605,766399998.0
2009-07-22 16:46:00,1.51605,1.5161,1.51585,1.51595,598200000.0
2009-07-22 16:47:00,1.5159,1.51595,1.51575,1.5158,787399999.0
2009-07-22 16:48:00,1.5158,1.5159,1.5157,1.5158,1060999999.0
2009-07-22 16:49:00,1.51595,1.51595,1.5158,1.51585,660800001.0
2009-07-22 16:50:00,1.51585,1.51605,1.51575,1.51595,634999999.0
2009-07-22 16:51:00,1.51585,1.5159,1.5157,1.51585,532599998.0
2009-07-22 16:52:00,1.51585,1.5159,1.5157,1.5157,842199992.0
2009-07-22 16:53:00,1.5157,1.51595,1.5157,1.51585,867800015.0
2009-07-22 16:54:00,1.51585,1.516,1.51575,1.51585,329800003.0
2009-07-22 16:55:00,1.5158,1.51595,1.5158,1.5159,520199997.0
2009-07-22 16:56:00,1.5159,1.5159,1.5157,1.51575,441400001.0
2009-07-22 16:57:00,1.51575,1.5158,1.5157,1.5158,369000001.0
2009-07-22 16:58:00,1.5158,1.5158,1.5156,1.5157,545600001.0
2009-07-22 16:59:00,1.5157,1.5157,1.5155,1.5156,1148200004.0
2009-07-22 17:00:00,1.51565,1.51565,1.51545,1.51555,1013199996.0
2009-07-22 17:01:00,1.51555,1.5156,1.5155,1.5155,682400001.0
2009-07-22 17:02:00,1.5155,1.51585,1.5155,1.51565,886400010.0
2009-07-22 17:03:00,1.51565,1.5158,1.5155,1.5157,1516400027.0
2009-07-22 17:04:00,1.5157,1.5157,1.51535,1.5156,1356400010.0
2009-07-22 17:05:00,1.5156,1.51565,1.515,1.5154,1119000000.0
2009-07-22 17:06:00,1.5154,1.51575,1.51515,1.51555,1037800003.0
2009-07-22 17:07:00,1.51555,1.51585,1.51555,1.5157,1175600008.0
2009-07-22 17:08:00,1.51575,1.51595,1.51565,1.5158,1753200002.0
2009-07-22 17:09:00,1.5158,1.51665,1.5157,1.51665,1620999997.0
2009-07-22 17:10:00,1.51655,1.51655,1.51625,1.5165,1609999993.0
2009-07-22 17:11:00,1.51645,1.51665,1.5164,1.5164,934800005.0
2009-07-22 17:12:00,1.5164,1.5165,1.51615,1.51625,691200003.0
2009-07-22 17:13:00,1.51625,1.51645,1.5162,1.51635,957399996.0
2009-07-22 17:14:00,1.51635,1.51645,1.5163,1.51635,774200002.0
2009-07-22 17:15:00,1.51635,1.51645,1.5163,1.51635,541000005.0
2009-07-22 17:16:00,1.51635,1.5165,1.5163,1.5164,1017400003.0
2009-07-22 17:17:00,1.5164,1.51655,1.51635,1.5165,977600003.0
2009-07-22 17:18:00,1.5165,1.5166,1.5164,1.5164,1145200009.0
2009-07-22 17:19:00,1.51655,1.5166,1.5164,1.51655,916800004.0
2009-07-22 17:20:00,1.5166,1.51665,1.5164,1.51655,799400005.0
2009-07-22 17:21:00,1.51655,1.51665,1.51645,1.5165,645600000.0
2009-07-22 17:22:00,1.5165,1.5166,1.5165,1.51655,321800000.0
2009-07-22 17:23:00,1.5166,1.5169,1.51655,1.51655,611400000.0
2009-07-22 17:24:00,1.5166,1.51675,1.5165,1.5166,502400000.0
2009-07-22 17:25:00,1.51655,1.51655,1.5164,1.51655,730400000.0
2009-07-22 17:26:00,1.51655,1.5167,1.51655,1.5167,1082200002.0
2009-07-22 17:27:00,1.5167,1.51675,1.5164,1.51655,1205800004.0
2009-07-22 17:28:00,1.51655,1.5167,1.51655,1.5166,365599999.0
2009-07-22 17:29:00,1.51655,1.5166,1.51635,1.51655,588199993.0
2009-07-22 17:30:00,1.51645,1.5166,1.5161,1.51615,659200000.0
2009-07-22 17:31:00,1.5162,1.51625,1.5162,1.51625,1099200002.0
2009-07-22 17:32:00,1.51625,1.5164,1.5162,1.51625,714799998.0
2009-07-22 17:33:00,1.5163,1.5164,1.5162,1.51625,718599999.0
2009-07-22 17:34:00,1.51625,1.51635,1.5162,1.51625,818999996.0
2009-07-22 17:35:00,1.51625,1.51625,1.51615,1.51625,281600000.0
2009-07-22 17:36:00,1.5162,1.51625,1.51595,1.51605,727799994.0
2009-07-22 17:37:00,1.51605,1.51635,1.51605,1.5162,713999998.0
2009-07-22 17:38:00,1.51615,1.5162,1.51605,1.5162,872599999.0
2009-07-22 17:39:00,1.5162,1.5164,1.5162,1.5163,737199996.0
2009-07-22 17:40:00,1.5163,1.5163,1.51615,1.5163,815399994.0
2009-07-22 17:41:00,1.5162,1.5164,1.51615,1.5164,1142799986.0
2009-07-22 17:42:00,1.5163,1.5164,1.5162,1.5163,639399999.0
2009-07-22 17:43:00,1.5163,1.5163,1.51605,1.51605,861399999.0
2009-07-22 17:44:00,1.5161,1.5163,1.51605,1.51625,889799993.0
2009-07-22 17:45:00,1.51625,1.51625,1.51595,1.51605,200400000.0
2009-07-22 17:46:00,1.51605,1.5161,1.51585,1.516,800199996.0
2009-07-22 17:47:00,1.516,1.5161,1.51595,1.51605,408200001.0
2009-07-22 17:48:00,1.51605,1.51615,1.51595,1.516,995600004.0
2009-07-22 17:49:00,1.51595,1.51595,1.5156,1.5156,385799999.0
2009-07-22 17:50:00,1.5156,1.5158,1.51555,1.5157,897999994.0
2009-07-22 17:51:00,1.51575,1.51575,1.5155,1.5156,443999997.0
2009-07-22 17:52:00,1.5156,1.5157,1.51555,1.5157,817000001.0
2009-07-22 17:53:00,1.5157,1.51605,1.5157,1.5157,413800000.0
2009-07-22 17:54:00,1.5157,1.51585,1.51565,1.5157,267800001.0
2009-07-22 17:55:00,1.5157,1.5159,1.51565,1.5159,413400000.0
2009-07-22 17:56:00,1.516,1.51605,1.51575,1.5158,531000003.0
2009-07-22 17:57:00,1.5158,1.5158,1.5157,1.5158,313400000.0
2009-07-22 17:58:00,1.5158,1.5161,1.5158,1.51595,662600002.0
2009-07-22 17:59:00,1.51595,1.51605,1.5158,1.51585,484000000.0
2009-07-22 18:00:00,1.51585,1.516,1.5158,1.5158,244800001.0
2009-07-22 18:01:00,1.516,1.51615,1.516,1.51605,92000000.0
2009-07-22 18:02:00,1.51605,1.51615,1.516,1.516,150000000.0
2009-07-22 18:03:00,1.516,1.5161,1.516,1.516,256799997.0
2009-07-22 18:04:00,1.516,1.5162,1.516,1.5162,268000000.0
2009-07-22 18:05:00,1.5162,1.5163,1.5161,1.51615,394600000.0
2009-07-22 18:06:00,1.51615,1.5162,1.51595,1.51595,420800004.0
2009-07-22 18:07:00,1.51595,1.516,1.5157,1.5157,521600002.0
2009-07-22 18:08:00,1.5157,1.51575,1.5156,1.5157,504399998.0
2009-07-22 18:09:00,1.5157,1.51575,1.5156,1.5156,321799998.0
2009-07-22 18:10:00,1.5156,1.51565,1.51555,1.51555,364200000.0
2009-07-22 18:11:00,1.51555,1.5158,1.51555,1.5158,357800001.0
2009-07-22 18:12:00,1.51575,1.5158,1.51555,1.5156,462600000.0
2009-07-22 18:13:00,1.5156,1.5157,1.51555,1.5156,179600000.0
2009-07-22 18:14:00,1.51555,1.5156,1.5155,1.5155,102400000.0
2009-07-22 18:15:00,1.5155,1.5156,1.5155,1.5156,351200000.0
2009-07-22 18:16:00,1.5156,1.5156,1.5155,1.5155,279600000.0
2009-07-22 18:17:00,1.5155,1.51555,1.5154,1.5154,123000000.0
2009-07-22 18:18:00,1.5154,1.5155,1.5154,1.5155,119000000.0
2009-07-22 18:19:00,1.5155,1.5155,1.51545,1.5155,23200000.0
2009-07-22 18:20:00,1.5155,1.5155,1.51545,1.5155,104400001.0
2009-07-22 18:21:00,1.5155,1.5155,1.51545,1.51545,52400000.0
2009-07-22 18:22:00,1.51545,1.51555,1.51545,1.51555,101800000.0
2009-07-22 18:23:00,1.51555,1.5156,1.51555,1.51555,151600000.0
2009-07-22 18:24:00,1.51555,1.5157,1.51555,1.5157,141000000.0
2009-07-22 18:25:00,1.51565,1.51645,1.51565,1.5162,820700001.0
2009-07-22 18:26:00,1.51625,1.51625,1.5158,1.5158,682600000.0
2009-07-22 18:27:00,1.5158,1.5159,1.5155,1.5155,452199999.0
2009-07-22 18:28:00,1.51555,1.5157,1.5155,1.51565,452800001.0
2009-07-22 18:29:00,1.5156,1.51565,1.5156,1.5156,179200000.0
2009-07-22 18:30:00,1.5156,1.5157,1.5156,1.51565,612200004.0
2009-07-22 18:31:00,1.51565,1.5157,1.5156,1.5156,310000000.0
2009-07-22 18:32:00,1.5156,1.5158,1.5156,1.51565,334400000.0
2009-07-22 18:33:00,1.51565,1.5157,1.51555,1.5156,312799999.0
2009-07-22 18:34:00,1.5156,1.5156,1.51555,1.5156,415200001.0
2009-07-22 18:35:00,1.5156,1.5156,1.51535,1.51555,483800000.0
2009-07-22 18:36:00,1.5156,1.5157,1.5155,1.5155,484400001.0
2009-07-22 18:37:00,1.5155,1.51565,1.51545,1.51565,375199999.0
2009-07-22 18:38:00,1.51565,1.5158,1.51565,1.51575,223999999.0
2009-07-22 18:39:00,1.51575,1.51575,1.51565,1.51575,161000001.0
2009-07-22 18:40:00,1.51575,1.51575,1.5156,1.51565,364600001.0
2009-07-22 18:41:00,1.5156,1.5157,1.51545,1.5157,715200003.0
2009-07-22 18:42:00,1.5157,1.51575,1.51555,1.51565,1007999994.0
2009-07-22 18:43:00,1.51565,1.51565,1.5151,1.5151,1284799993.0
2009-07-22 18:44:00,1.51505,1.5153,1.51505,1.51505,840000002.0
2009-07-22 18:45:00,1.51505,1.5153,1.51505,1.5153,624399996.0
2009-07-22 18:46:00,1.51525,1.5154,1.5152,1.5152,823400001.0
2009-07-22 18:47:00,1.5152,1.5154,1.5152,1.5153,609999999.0
2009-07-22 18:48:00,1.5153,1.51535,1.51505,1.5151,471200003.0
2009-07-22 18:49:00,1.51515,1.51535,1.5151,1.51525,142800000.0
2009-07-22 18:50:00,1.51525,1.51525,1.5151,1.51515,301000000.0
2009-07-22 18:51:00,1.5151,1.51535,1.5151,1.5153,78400000.0
2009-07-22 18:52:00,1.5153,1.51535,1.51525,1.5153,126400000.0
2009-07-22 18:53:00,1.51535,1.51555,1.5153,1.51545,246599999.0
2009-07-22 18:54:00,1.5153,1.51545,1.5153,1.5154,719199998.0
2009-07-22 18:55:00,1.5154,1.51545,1.51535,1.5154,508800001.0
2009-07-22 18:56:00,1.5154,1.51565,1.5153,1.51555,420000002.0
2009-07-22 18:57:00,1.51555,1.5157,1.51555,1.5156,91200000.0
2009-07-22 18:58:00,1.5157,1.5157,1.5155,1.51555,117600000.0
2009-07-22 18:59:00,1.5155,1.5155,1.5155,1.5155,226400000.0
2009-07-22 19:00:00,1.5155,1.5156,1.5155,1.5155,301800000.0
2009-07-22 19:01:00,1.5155,1.5156,1.5155,1.5156,180000000.0
2009-07-22 19:02:00,1.51555,1.5156,1.5155,1.5155,242800000.0
2009-07-22 19:03:00,1.5155,1.5158,1.51525,1.51575,526200006.0
2009-07-22 19:04:00,1.5158,1.51585,1.51565,1.5158,305599998.0
2009-07-22 19:05:00,1.5158,1.51585,1.5158,1.5158,84800000.0
2009-07-22 19:06:00,1.5158,1.51585,1.51575,1.5158,182600001.0
2009-07-22 19:07:00,1.5158,1.5158,1.5158,1.5158,104000000.0
2009-07-22 19:08:00,1.5158,1.5158,1.51575,1.51575,229600000.0
2009-07-22 19:09:00,1.5158,1.51585,1.5157,1.51575,557999998.0
2009-07-22 19:10:00,1.51575,1.5158,1.51565,1.51575,368000002.0
2009-07-22 19:11:00,1.51575,1.51575,1.5157,1.51575,160000000.0
2009-07-22 19:12:00,1.51575,1.5158,1.51575,1.5158,252800001.0
2009-07-22 19:13:00,1.5158,1.51605,1.5158,1.516,620800004.0
2009-07-22 19:14:00,1.516,1.51605,1.5159,1.516,1024200001.0
2009-07-22 19:15:00,1.516,1.516,1.5159,1.5159,692800004.0
2009-07-22 19:16:00,1.5159,1.5161,1.5159,1.5161,701200005.0
2009-07-22 19:17:00,1.51605,1.5163,1.51605,1.5162,1004999995.0
2009-07-22 19:18:00,1.5162,1.5162,1.5159,1.51595,843199999.0
2009-07-22 19:19:00,1.5159,1.516,1.5155,1.5158,802399997.0
2009-07-22 19:20:00,1.51585,1.5159,1.51555,1.51575,788799996.0
2009-07-22 19:21:00,1.5158,1.5158,1.5155,1.5155,499399998.0
2009-07-22 19:22:00,1.51555,1.5159,1.51545,1.5158,314400000.0
2009-07-22 19:23:00,1.5158,1.51615,1.5158,1.516,742600000.0
2009-07-22 19:24:00,1.516,1.51605,1.5156,1.5156,673800000.0
2009-07-22 19:25:00,1.5156,1.5158,1.51555,1.5157,631400001.0
2009-07-22 19:26:00,1.51575,1.51585,1.5157,1.5157,448800000.0
2009-07-22 19:27:00,1.5157,1.51585,1.5156,1.51585,720799997.0
2009-07-22 19:28:00,1.51585,1.516,1.5158,1.5159,461800001.0
2009-07-22 19:29:00,1.51595,1.51595,1.5156,1.51565,301000000.0
2009-07-22 19:30:00,1.5156,1.5158,1.51545,1.51565,558800001.0
2009-07-22 19:31:00,1.5158,1.5158,1.5156,1.51575,652399996.0
2009-07-22 19:32:00,1.51575,1.51575,1.5157,1.51575,478800001.0
2009-07-22 19:33:00,1.51575,1.51575,1.5155,1.51555,623600003.0
2009-07-22 19:34:00,1.5156,1.5156,1.51555,1.51555,324000000.0
2009-07-22 19:35:00,1.5156,1.5157,1.51555,1.5157,174400001.0
2009-07-22 19:36:00,1.51575,1.5158,1.51565,1.51575,411200000.0
2009-07-22 19:37:00,1.5158,1.5158,1.51545,1.51575,370600000.0
2009-07-22 19:38:00,1.51565,1.51575,1.51555,1.51575,265599998.0
2009-07-22 19:39:00,1.51575,1.51605,1.51565,1.51595,285500000.0
2009-07-22 19:40:00,1.51585,1.51595,1.5157,1.5157,374999999.0
2009-07-22 19:41:00,1.5157,1.5158,1.51565,1.5157,427999998.0
2009-07-22 19:42:00,1.51565,1.51585,1.51565,1.51585,386400001.0
2009-07-22 19:43:00,1.51575,1.5159,1.5156,1.51565,282400001.0
2009-07-22 19:44:00,1.51575,1.51585,1.51555,1.5158,425200000.0
2009-07-22 19:45:00,1.5158,1.5159,1.5156,1.5158,389600000.0
2009-07-22 19:46:00,1.51595,1.51595,1.5157,1.51575,412199998.0
2009-07-22 19:47:00,1.51585,1.5159,1.51575,1.51585,257800000.0
2009-07-22 19:48:00,1.51585,1.51595,1.5157,1.5158,637999998.0
2009-07-22 19:49:00,1.5158,1.516,1.5158,1.51595,422799997.0
2009-07-22 19:50:00,1.51595,1.51595,1.51585,1.51595,101600000.0
2009-07-22 19:51:00,1.5159,1.51595,1.5158,1.51595,246400000.0
2009-07-22 19:52:00,1.51585,1.51615,1.51585,1.51605,307000000.0
2009-07-22 19:53:00,1.51595,1.516,1.5158,1.516,233000001.0
2009-07-22 19:54:00,1.51595,1.51605,1.51585,1.51605,102600000.0
2009-07-22 19:55:00,1.51615,1.5162,1.5159,1.516,116200000.0
2009-07-22 19:56:00,1.516,1.5161,1.516,1.51605,122600000.0
2009-07-22 19:57:00,1.51605,1.51605,1.5158,1.5158,164000000.0
2009-07-22 19:58:00,1.5158,1.516,1.51575,1.51595,312799999.0
2009-07-22 19:59:00,1.51595,1.516,1.5158,1.5159,365600002.0
2009-07-22 20:00:00,1.51585,1.51605,1.5158,1.516,719399995.0
2009-07-22 20:01:00,1.516,1.5162,1.5158,1.51615,682399993.0
2009-07-22 20:02:00,1.51615,1.51615,1.51605,1.51605,332999999.0
2009-07-22 20:03:00,1.51605,1.51615,1.51585,1.51595,366200000.0
2009-07-22 20:04:00,1.51595,1.51595,1.5157,1.51575,367800002.0
2009-07-22 20:05:00,1.5158,1.5159,1.5158,1.5159,68000000.0
2009-07-22 20:06:00,1.51595,1.51595,1.51575,1.5159,236000001.0
2009-07-22 20:07:00,1.51585,1.51585,1.51565,1.5157,278799999.0
2009-07-22 20:08:00,1.5157,1.51575,1.5155,1.5156,484800000.0
2009-07-22 20:09:00,1.5156,1.5157,1.5155,1.5155,389200000.0
2009-07-22 20:10:00,1.51555,1.51565,1.5155,1.51555,276800001.0
2009-07-22 20:11:00,1.5155,1.51565,1.5153,1.51545,167699999.0
2009-07-22 20:12:00,1.51545,1.51555,1.51535,1.51545,137200001.0
2009-07-22 20:13:00,1.51545,1.51555,1.51535,1.51555,122000000.0
2009-07-22 20:14:00,1.51555,1.51565,1.5154,1.51555,299600002.0
2009-07-22 20:15:00,1.51555,1.5157,1.5155,1.5155,217199999.0
2009-07-22 20:16:00,1.5155,1.5156,1.5155,1.51555,298600000.0
2009-07-22 20:17:00,1.51555,1.51565,1.51555,1.51555,141400000.0
2009-07-22 20:18:00,1.51555,1.51555,1.5155,1.51555,345799996.0
2009-07-22 20:19:00,1.51555,1.51555,1.51555,1.51555,104000000.0
2009-07-22 20:20:00,1.51555,1.51555,1.5154,1.5154,637800000.0
2009-07-22 20:21:00,1.51535,1.5155,1.51535,1.5155,368200000.0
2009-07-22 20:22:00,1.5155,1.51555,1.5153,1.5153,249800000.0
2009-07-22 20:23:00,1.5153,1.5155,1.5153,1.5155,258600001.0
2009-07-22 20:24:00,1.51545,1.5156,1.51535,1.51555,367199999.0
2009-07-22 20:25:00,1.51565,1.5161,1.51565,1.5161,1112400002.0
2009-07-22 20:26:00,1.5161,1.5161,1.51575,1.5158,516000002.0
2009-07-22 20:27:00,1.51575,1.51585,1.5157,1.51575,143400000.0
2009-07-22 20:28:00,1.51575,1.51595,1.51575,1.5158,736599999.0
2009-07-22 20:29:00,1.5158,1.51585,1.51575,1.5158,493000001.0
2009-07-22 20:30:00,1.51575,1.5159,1.5157,1.5158,486800001.0
2009-07-22 20:31:00,1.5159,1.51595,1.5158,1.5159,391400001.0
2009-07-22 20:32:00,1.5159,1.516,1.51585,1.516,88000000.0
2009-07-22 20:33:00,1.51595,1.516,1.51575,1.516,251400000.0
2009-07-22 20:34:00,1.51575,1.5159,1.51575,1.5158,458200002.0
2009-07-22 20:35:00,1.5158,1.5158,1.51565,1.51575,396799999.0
2009-07-22 20:36:00,1.5158,1.5159,1.5157,1.51575,507800000.0
2009-07-22 20:37:00,1.5158,1.5158,1.51565,1.51565,415399999.0
2009-07-22 20:38:00,1.51565,1.51585,1.51565,1.5158,425799995.0
2009-07-22 20:39:00,1.51575,1.5159,1.5157,1.5157,285599995.0
2009-07-22 20:40:00,1.5157,1.51575,1.5157,1.5157,508800000.0
2009-07-22 20:41:00,1.5157,1.5159,1.5157,1.5158,623200001.0
2009-07-22 20:42:00,1.5157,1.51605,1.5157,1.5159,548800000.0
2009-07-22 20:43:00,1.5159,1.516,1.51585,1.51595,329800000.0
2009-07-22 20:44:00,1.51595,1.516,1.51565,1.5158,640399999.0
2009-07-22 20:45:00,1.5158,1.51585,1.5156,1.51565,545000004.0
2009-07-22 20:46:00,1.51565,1.51565,1.5156,1.5156,173200001.0
2009-07-22 20:47:00,1.51565,1.51575,1.5156,1.5157,658400001.0
2009-07-22 20:48:00,1.51575,1.5158,1.5156,1.51565,260800001.0
2009-07-22 20:49:00,1.51565,1.5157,1.5156,1.51565,543200003.0
2009-07-22 20:50:00,1.5157,1.51575,1.5156,1.51565,264800003.0
2009-07-22 20:51:00,1.51565,1.5157,1.5156,1.5156,250000001.0
2009-07-22 20:52:00,1.5156,1.51565,1.5156,1.5156,333600000.0
2009-07-22 20:53:00,1.51565,1.51565,1.5156,1.5156,454399999.0
2009-07-22 20:54:00,1.5156,1.51565,1.51555,1.5156,368400000.0
2009-07-22 20:55:00,1.5156,1.51565,1.5156,1.51565,91200000.0
2009-07-22 20:56:00,1.5156,1.5157,1.5156,1.5156,192199999.0
2009-07-22 20:57:00,1.5156,1.5157,1.5156,1.5157,152000000.0
2009-07-22 20:58:00,1.51575,1.5158,1.5157,1.51575,149000001.0
2009-07-22 20:59:00,1.51565,1.51565,1.5154,1.51545,298600000.0
2009-07-22 21:00:00,1.51545,1.51555,1.5153,1.51545,694999999.0
2009-07-22 21:01:00,1.51545,1.51565,1.51545,1.5156,333200002.0
2009-07-22 21:02:00,1.51555,1.51575,1.51555,1.5157,237400001.0
2009-07-22 21:03:00,1.5157,1.51575,1.51565,1.51565,185600000.0
2009-07-22 21:04:00,1.51565,1.51565,1.5153,1.51535,583200002.0
2009-07-22 21:05:00,1.51535,1.51555,1.51535,1.5155,186400000.0
2009-07-22 21:06:00,1.5155,1.5156,1.51535,1.51535,385400001.0
2009-07-22 21:07:00,1.51535,1.5154,1.5153,1.5153,196400000.0
2009-07-22 21:08:00,1.5153,1.51535,1.5153,1.51535,144800000.0
2009-07-22 21:09:00,1.5153,1.5155,1.5153,1.51535,111400000.0
2009-07-22 21:10:00,1.5153,1.5155,1.51525,1.51535,412000000.0
2009-07-22 21:11:00,1.51535,1.5155,1.51525,1.5155,720200000.0
2009-07-22 21:12:00,1.5155,1.5156,1.51535,1.5155,682600001.0
2009-07-22 21:13:00,1.5155,1.5156,1.5154,1.5155,223200000.0
2009-07-22 21:14:00,1.5155,1.51565,1.5155,1.5156,406400005.0
2009-07-22 21:15:00,1.5156,1.51565,1.51545,1.5155,379200001.0
2009-07-22 21:16:00,1.5155,1.51555,1.51545,1.5155,541600001.0
2009-07-22 21:17:00,1.51545,1.51555,1.51545,1.5155,895599984.0
2009-07-22 21:18:00,1.5155,1.51555,1.5155,1.51555,291599996.0
2009-07-22 21:19:00,1.51555,1.51565,1.5155,1.5156,195599997.0
2009-07-22 21:20:00,1.5156,1.5157,1.51555,1.5156,213199999.0
2009-07-22 21:21:00,1.5156,1.5157,1.51555,1.5156,443400004.0
2009-07-22 21:22:00,1.5157,1.5157,1.51555,1.5156,323400002.0
2009-07-22 21:23:00,1.5156,1.51565,1.5155,1.5155,423000000.0
2009-07-22 21:24:00,1.5155,1.51555,1.5154,1.5155,579999996.0
2009-07-22 21:25:00,1.51545,1.51565,1.5154,1.51565,462599997.0
2009-07-22 21:26:00,1.5156,1.5157,1.5156,1.5157,285200001.0
2009-07-22 21:27:00,1.51565,1.5157,1.5156,1.5157,327200002.0
2009-07-22 21:28:00,1.51565,1.5157,1.5156,1.5156,302799998.0
2009-07-22 21:29:00,1.5156,1.51565,1.5156,1.5156,155200000.0
2009-07-22 21:30:00,1.51565,1.5157,1.5156,1.51565,238399999.0
2009-07-22 21:31:00,1.51565,1.51575,1.51565,1.51575,243799999.0
2009-07-22 21:32:00,1.51575,1.5158,1.5156,1.51565,442200005.0
2009-07-22 21:33:00,1.51561,1.51584,1.5156,1.51578,2053600012.0
2009-07-22 21:34:00,1.5158,1.51585,1.5157,1.5158,2053600012.0
2009-07-22 21:35:00,1.5158,1.5158,1.5155,1.51555,269199999.0
2009-07-22 21:36:00,1.5155,1.51575,1.51545,1.5156,378000001.0
2009-07-22 21:37:00,1.5156,1.5156,1.51555,1.51555,97399999.0
2009-07-22 21:38:00,1.51555,1.5156,1.51555,1.5156,193600000.0
2009-07-22 21:39:00,1.5156,1.5157,1.51555,1.5156,236200000.0
2009-07-22 21:40:00,1.5156,1.51575,1.5156,1.5157,712800004.0
2009-07-22 21:41:00,1.5157,1.51575,1.51545,1.5156,591800006.0
2009-07-22 21:42:00,1.51555,1.51575,1.51555,1.51565,394599993.0
2009-07-22 21:43:00,1.51555,1.5158,1.5155,1.51565,403400002.0
2009-07-22 21:44:00,1.5156,1.5159,1.5156,1.5159,687400002.0
2009-07-22 21:45:00,1.5159,1.5159,1.5156,1.5156,1027199990.0
2009-07-22 21:46:00,1.5156,1.51565,1.5154,1.5154,269399994.0
2009-07-22 21:47:00,1.51545,1.51545,1.51545,1.51545,5600000.0
2009-07-22 21:48:00,1.5155,1.5155,1.51545,1.51545,43599999.0
2009-07-22 21:49:00,1.51545,1.51545,1.51525,1.51535,137400000.0
2009-07-22 21:50:00,1.51535,1.51545,1.51535,1.5154,148800000.0
2009-07-22 21:51:00,1.5154,1.51545,1.51535,1.51535,133800000.0
2009-07-22 21:52:00,1.5154,1.51545,1.51535,1.5154,376000000.0
2009-07-22 21:53:00,1.5154,1.5155,1.5154,1.5154,448200002.0
2009-07-22 21:54:00,1.51535,1.5154,1.51535,1.5154,332800000.0
2009-07-22 21:55:00,1.5154,1.5154,1.51535,1.5154,157000000.0
2009-07-22 21:56:00,1.5154,1.5154,1.51535,1.51535,53800000.0
2009-07-22 21:57:00,1.51535,1.5154,1.51535,1.5154,70000000.0
2009-07-22 21:58:00,1.51545,1.5155,1.51535,1.5155,69800000.0
2009-07-22 21:59:00,1.5155,1.51565,1.51525,1.51525,489599997.0
2009-07-22 22:00:00,1.51525,1.5153,1.51515,1.5153,327200001.0
2009-07-22 22:01:00,1.5153,1.5154,1.51525,1.51535,299200001.0
2009-07-22 22:02:00,1.51535,1.51545,1.51535,1.5154,71600000.0
2009-07-22 22:03:00,1.5154,1.5154,1.5154,1.5154,40000000.0
2009-07-22 22:04:00,1.5154,1.5154,1.51525,1.51525,150400005.0
2009-07-22 22:05:00,1.51525,1.51525,1.51525,1.51525,65600000.0
2009-07-22 22:06:00,1.51525,1.51545,1.51525,1.5154,182400000.0
2009-07-22 22:07:00,1.5154,1.5154,1.5154,1.5154,70400000.0
2009-07-22 22:08:00,1.5154,1.5154,1.5154,1.5154,119999999.0
2009-07-22 22:09:00,1.5154,1.5154,1.5154,1.5154,72000000.0
2009-07-22 22:10:00,1.5154,1.5154,1.5153,1.5153,128000000.0
2009-07-22 22:11:00,1.5153,1.5154,1.5153,1.5154,273600000.0
2009-07-22 22:12:00,1.5154,1.5154,1.5154,1.5154,99200000.0
2009-07-22 22:13:00,1.5154,1.51555,1.51535,1.51555,249200000.0
2009-07-22 22:14:00,1.51545,1.51555,1.5154,1.5155,423000011.0
2009-07-22 22:15:00,1.51555,1.51555,1.5155,1.5155,696400003.0
2009-07-22 22:16:00,1.5155,1.5159,1.5155,1.51555,1742600027.0
2009-07-22 22:17:00,1.51535,1.5154,1.5153,1.5153,99779999.0
2009-07-22 22:18:00,1.5153,1.5153,1.5153,1.5153,64800000.0
2009-07-22 22:19:00,1.5153,1.5154,1.5153,1.5153,30880000.0
2009-07-22 22:20:00,1.5153,1.51535,1.5153,1.51535,27120000.0
2009-07-22 22:21:00,1.51498,1.51517,1.51498,1.51516,17020000.0
2009-07-22 22:22:00,1.51535,1.51535,1.51535,1.51535,17020000.0
2009-07-22 22:23:00,1.51535,1.51535,1.51535,1.51535,500000.0
2009-07-22 22:24:00,1.51535,1.51535,1.51535,1.51535,300000.0
2009-07-22 22:25:00,1.51535,1.5154,1.51535,1.51535,127450000.0
2009-07-22 22:26:00,1.51535,1.5154,1.5153,1.5154,270750000.0
2009-07-22 22:27:00,1.5154,1.5154,1.5153,1.5153,123940000.0
2009-07-22 22:28:00,1.5153,1.5153,1.5153,1.5153,238300000.0
2009-07-22 22:29:00,1.5153,1.5153,1.5153,1.5153,148080000.0
2009-07-22 22:30:00,1.5153,1.5153,1.5153,1.5153,169060000.0
2009-07-22 22:31:00,1.5153,1.5153,1.5153,1.5153,508220000.0
2009-07-22 22:32:00,1.5153,1.5154,1.5153,1.5154,281600000.0
2009-07-22 22:33:00,1.5154,1.5154,1.51535,1.51535,61000000.0
2009-07-22 22:34:00,1.5154,1.5155,1.5153,1.5154,80940001.0
2009-07-22 22:35:00,1.5155,1.5155,1.51545,1.51545,28400000.0
2009-07-22 22:36:00,1.5155,1.5155,1.5154,1.51545,131000000.0
2009-07-22 22:37:00,1.5154,1.5154,1.5153,1.5153,175490000.0
2009-07-22 22:38:00,1.5153,1.5157,1.5153,1.5157,43100000.0
2009-07-22 22:39:00,1.51565,1.51565,1.5153,1.5154,306840001.0
2009-07-22 22:40:00,1.51545,1.5155,1.5154,1.5155,303400001.0
2009-07-22 22:41:00,1.51545,1.51555,1.5153,1.51535,301240002.0
2009-07-22 22:42:00,1.51535,1.51535,1.51535,1.51535,123200000.0
2009-07-22 22:43:00,1.51535,1.51535,1.5153,1.51535,186110000.0
2009-07-22 22:44:00,1.51535,1.51535,1.5153,1.5153,329680000.0
2009-07-22 22:45:00,1.5153,1.5154,1.5153,1.51535,806960000.0
2009-07-22 22:46:00,1.51535,1.51535,1.51535,1.51535,17400000.0
2009-07-22 22:47:00,1.51535,1.51535,1.5153,1.5153,64640000.0
2009-07-22 22:48:00,1.51535,1.51535,1.51535,1.51535,18800000.0
2009-07-22 22:49:00,1.5154,1.5154,1.5153,1.5153,94039999.0
2009-07-22 22:50:00,1.5154,1.51545,1.5153,1.51535,327639999.0
2009-07-22 22:51:00,1.51535,1.51535,1.51535,1.51535,150600000.0
2009-07-22 22:52:00,1.51535,1.5154,1.51535,1.5154,11000000.0
2009-07-22 22:53:00,1.5154,1.5154,1.51535,1.51535,29800000.0
2009-07-22 22:54:00,1.51545,1.51545,1.5153,1.51535,47840000.0
2009-07-22 22:55:00,1.51521,1.51525,1.51521,1.51523,13000000.0
2009-07-22 22:56:00,1.51535,1.51535,1.5153,1.51535,52480000.0
2009-07-22 22:57:00,1.51535,1.51535,1.5153,1.51535,730390000.0
2009-07-22 22:58:00,1.5153,1.5153,1.5153,1.5153,564920000.0
2009-07-22 22:59:00,1.5153,1.5153,1.5153,1.5153,676700000.0
2009-07-22 23:00:00,1.5153,1.5155,1.5153,1.5153,630379999.0
2009-07-22 23:01:00,1.51535,1.51545,1.5153,1.5153,72660000.0
2009-07-22 23:02:00,1.5153,1.51545,1.5153,1.5154,47480000.0
2009-07-22 23:03:00,1.51545,1.51545,1.51545,1.51545,9600000.0
2009-07-22 23:04:00,1.51545,1.51545,1.51545,1.51545,4800000.0
2009-07-22 23:05:00,1.51545,1.51545,1.51535,1.5154,99399998.0
2009-07-22 23:06:00,1.5154,1.5155,1.51535,1.5154,89800000.0
2009-07-22 23:07:00,1.51545,1.51545,1.51535,1.5154,110799998.0
2009-07-22 23:08:00,1.5155,1.5155,1.5155,1.5155,1000000.0
2009-07-22 23:09:00,1.5153,1.5153,1.5153,1.5153,8540000.0
2009-07-22 23:10:00,1.5153,1.5153,1.5153,1.5153,25060000.0
2009-07-22 23:11:00,1.5153,1.5153,1.5153,1.5153,23380000.0
2009-07-22 23:12:00,1.5153,1.5153,1.5153,1.5153,24780000.0
2009-07-22 23:13:00,1.5153,1.5153,1.5153,1.5153,21000000.0
2009-07-22 23:14:00,1.5153,1.5153,1.5153,1.5153,25480000.0
2009-07-22 23:15:00,1.5153,1.5154,1.5153,1.5153,11380000.0
2009-07-22 23:16:00,1.5153,1.5154,1.5153,1.5153,605440000.0
2009-07-22 23:17:00,1.5153,1.5154,1.5153,1.5154,241320000.0
2009-07-22 23:18:00,1.5154,1.5154,1.5154,1.5154,2400000.0
2009-07-22 23:19:00,1.5154,1.5154,1.5153,1.5154,141980000.0
2009-07-22 23:20:00,1.5154,1.5154,1.5154,1.5154,2400000.0
2009-07-22 23:21:00,1.5154,1.5154,1.5154,1.5154,3600000.0
2009-07-22 23:22:00,1.5154,1.5154,1.5154,1.5154,1200000.0
2009-07-22 23:23:00,1.5154,1.5154,1.5154,1.5154,1200000.0
2009-07-22 23:24:00,1.5153,1.5153,1.5153,1.5153,132960000.0
2009-07-22 23:25:00,1.5153,1.5153,1.5153,1.5153,490260000.0
2009-07-22 23:26:00,1.5153,1.5153,1.5153,1.5153,20860000.0
2009-07-22 23:27:00,1.5153,1.5153,1.5153,1.5153,343760000.0
2009-07-22 23:28:00,1.5153,1.5153,1.5153,1.5153,992520000.0
2009-07-22 23:29:00,1.5153,1.5153,1.5153,1.5153,1046240000.0
2009-07-22 23:30:00,1.5153,1.5153,1.5153,1.5153,833200000.0
2009-07-22 23:31:00,1.5153,1.5153,1.5153,1.5153,124960000.0
2009-07-22 23:32:00,1.5153,1.5153,1.5153,1.5153,22260000.0
2009-07-22 23:33:00,1.5153,1.5153,1.5153,1.5153,22540000.0
2009-07-22 23:34:00,1.5153,1.5153,1.5153,1.5153,19880000.0
2009-07-22 23:35:00,1.5153,1.5153,1.5153,1.5153,28980000.0
2009-07-22 23:36:00,1.5153,1.5153,1.5153,1.5153,24640000.0
2009-07-22 23:37:00,1.5153,1.5153,1.5153,1.5153,23240000.0
2009-07-22 23:38:00,1.5153,1.5153,1.5153,1.5153,24640000.0
2009-07-22 23:39:00,1.5153,1.5153,1.5153,1.5153,395020000.0
2009-07-22 23:40:00,1.5153,1.5153,1.5153,1.5153,959620000.0
2009-07-22 23:41:00,1.5153,1.51535,1.5153,1.51535,826400000.0
2009-07-22 23:42:00,1.5154,1.51555,1.5153,1.5153,586780003.0
2009-07-22 23:43:00,1.5153,1.51555,1.5153,1.5154,604700000.0
2009-07-22 23:44:00,1.5153,1.5153,1.5153,1.5153,1912620000.0
2009-07-22 23:45:00,1.5153,1.51545,1.5153,1.51535,1555960000.0
2009-07-22 23:46:00,1.5153,1.5153,1.5153,1.5153,20440000.0
2009-07-22 23:47:00,1.5155,1.5155,1.5154,1.5154,7000000.0
2009-07-22 23:48:00,1.5154,1.5154,1.5153,1.51535,6960000.0
2009-07-22 23:49:00,1.51545,1.51545,1.5153,1.5153,17120000.0
2009-07-22 23:50:00,1.5153,1.5155,1.5153,1.51545,445379998.0
2009-07-22 23:51:00,1.51545,1.5156,1.51545,1.51555,131200000.0
2009-07-22 23:52:00,1.5156,1.5156,1.51555,1.5156,47000000.0
2009-07-22 23:53:00,1.5156,1.5156,1.5156,1.5156,18800000.0
2009-07-22 23:54:00,1.5154,1.5155,1.5154,1.51545,937999996.0
2009-07-22 23:55:00,1.51555,1.51555,1.51555,1.51555,95800000.0
2009-07-22 23:56:00,1.5156,1.5156,1.51555,1.51555,80600000.0
2009-07-22 23:57:00,1.5156,1.5156,1.51555,1.5156,84000000.0
2009-07-22 23:58:00,1.5156,1.5156,1.5156,1.5156,28200000.0
2009-07-22 23:59:00,1.5156,1.5156,1.5155,1.5155,138000000.0
2009-07-23 00:00:00,1.51555,1.51565,1.5155,1.5155,446600000.0
2009-07-23 00:01:00,1.51555,1.5156,1.5155,1.5156,193600007.0
2009-07-23 00:02:00,1.51565,1.51565,1.51555,1.51555,72000000.0
2009-07-23 00:03:00,1.5156,1.5156,1.5154,1.5155,95000001.0
2009-07-23 00:04:00,1.5156,1.5156,1.5154,1.51545,126800002.0
2009-07-23 00:05:00,1.5155,1.51555,1.5154,1.5155,185999999.0
2009-07-23 00:06:00,1.51555,1.51555,1.51545,1.51545,201200000.0
2009-07-23 00:07:00,1.5155,1.5155,1.51545,1.5155,19200000.0
2009-07-23 00:08:00,1.5155,1.5155,1.51535,1.5154,160500000.0
2009-07-23 00:09:00,1.51535,1.5155,1.51535,1.51545,356019999.0
2009-07-23 00:10:00,1.5155,1.5155,1.51545,1.51545,194800004.0
2009-07-23 00:11:00,1.5155,1.5155,1.51545,1.51545,36800001.0
2009-07-23 00:12:00,1.5155,1.5155,1.51545,1.51545,30000000.0
2009-07-23 00:13:00,1.5155,1.5155,1.51545,1.51545,135200003.0
2009-07-23 00:14:00,1.51555,1.51555,1.51545,1.51545,490800012.0
2009-07-23 00:15:00,1.51555,1.51555,1.51535,1.51535,83600001.0
2009-07-23 00:16:00,1.51535,1.51535,1.51535,1.51535,20800000.0
2009-07-23 00:17:00,1.51535,1.5154,1.51535,1.51535,96600000.0
2009-07-23 00:18:00,1.51507,1.51518,1.51507,1.51513,514800003.0
2009-07-23 00:19:00,1.51535,1.51535,1.51535,1.51535,100000.0
2009-07-23 00:20:00,1.51535,1.51535,1.51535,1.51535,200000.0
2009-07-23 00:21:00,1.51535,1.51535,1.51535,1.51535,300000.0
2009-07-23 00:22:00,1.51535,1.51535,1.51535,1.51535,100000.0
2009-07-23 00:23:00,1.51515,1.51515,1.51481,1.51512,484399998.0
2009-07-23 00:24:00,1.51535,1.51535,1.51535,1.51535,300000.0
2009-07-23 00:25:00,1.51513,1.51516,1.51501,1.51501,116200000.0
2009-07-23 00:26:00,1.5147,1.5151,1.5147,1.5151,147400000.0
2009-07-23 00:27:00,1.5151,1.5151,1.51465,1.51465,193000000.0
2009-07-23 00:28:00,1.51496,1.51506,1.51496,1.51506,50800000.0
2009-07-23 00:29:00,1.51535,1.51535,1.5153,1.5153,8140000.0
2009-07-23 00:30:00,1.5153,1.5153,1.5153,1.5153,23520000.0
2009-07-23 00:31:00,1.5153,1.5153,1.5153,1.5153,27440000.0
2009-07-23 00:32:00,1.5153,1.51535,1.5153,1.5153,807680000.0
2009-07-23 00:33:00,1.5153,1.51535,1.5153,1.5153,1397000000.0
2009-07-23 00:34:00,1.5153,1.5154,1.5153,1.5154,655860001.0
2009-07-23 00:35:00,1.51535,1.51535,1.5153,1.5153,324840000.0
2009-07-23 00:36:00,1.5153,1.51545,1.5153,1.51535,245040001.0
2009-07-23 00:37:00,1.5153,1.51545,1.5153,1.5153,243579999.0
2009-07-23 00:38:00,1.5153,1.5153,1.5153,1.5153,21280000.0
2009-07-23 00:39:00,1.5153,1.5153,1.5153,1.5153,21560000.0
2009-07-23 00:40:00,1.5153,1.5153,1.5153,1.5153,22120000.0
2009-07-23 00:41:00,1.5153,1.5153,1.5153,1.5153,28000000.0
2009-07-23 00:42:00,1.5153,1.5153,1.5153,1.5153,21700000.0
2009-07-23 00:43:00,1.5153,1.5153,1.5153,1.5153,383160000.0
2009-07-23 00:44:00,1.5153,1.5153,1.5153,1.5153,489840000.0
2009-07-23 00:45:00,1.5153,1.5153,1.5153,1.5153,518100000.0
2009-07-23 00:46:00,1.5153,1.5153,1.5153,1.5153,505540000.0
2009-07-23 00:47:00,1.5153,1.5153,1.5153,1.5153,445540000.0
2009-07-23 00:48:00,1.5153,1.51535,1.5153,1.5153,717080000.0
2009-07-23 00:49:00,1.5153,1.51535,1.5153,1.5153,823400000.0
2009-07-23 00:50:00,1.5153,1.5153,1.5153,1.5153,131540000.0
2009-07-23 00:51:00,1.5153,1.5153,1.5153,1.5153,24360000.0
2009-07-23 00:52:00,1.5153,1.5153,1.5153,1.5153,19740000.0
2009-07-23 00:53:00,1.5153,1.5153,1.5153,1.5153,23660000.0
2009-07-23 00:54:00,1.5153,1.5153,1.5153,1.5153,20860000.0
2009-07-23 00:55:00,1.5153,1.5153,1.5153,1.5153,26040000.0
2009-07-23 00:56:00,1.5153,1.5153,1.5153,1.5153,20440000.0
2009-07-23 00:57:00,1.5153,1.5153,1.5153,1.5153,23940000.0
2009-07-23 00:58:00,1.5153,1.5153,1.5153,1.5153,23380000.0
2009-07-23 00:59:00,1.5153,1.5153,1.515,1.51505,25740000.0
2009-07-23 01:00:00,1.51515,1.5153,1.5151,1.5153,203400000.0
2009-07-23 01:01:00,1.5153,1.5153,1.51525,1.51525,28800000.0
2009-07-23 01:02:00,1.5153,1.5153,1.51525,1.51525,19200000.0
2009-07-23 01:03:00,1.5153,1.51535,1.5153,1.51535,19200000.0
2009-07-23 01:04:00,1.51535,1.51535,1.5153,1.5153,46599999.0
2009-07-23 01:05:00,1.51535,1.51535,1.51535,1.51535,40000000.0
2009-07-23 01:06:00,1.51535,1.51535,1.5153,1.5153,143999997.0
2009-07-23 01:07:00,1.51535,1.51535,1.5153,1.5153,88600000.0
2009-07-23 01:08:00,1.51535,1.51535,1.5153,1.5153,47400000.0
2009-07-23 01:09:00,1.51516,1.51519,1.51503,1.51519,274800000.0
2009-07-23 01:10:00,1.5153,1.51535,1.51525,1.51535,380800000.0
2009-07-23 01:11:00,1.51535,1.5155,1.5153,1.51545,216199996.0
2009-07-23 01:12:00,1.51545,1.51545,1.51535,1.51535,40000000.0
2009-07-23 01:13:00,1.51535,1.51535,1.5153,1.5153,27200000.0
2009-07-23 01:14:00,1.5153,1.5153,1.5153,1.5153,9600000.0
2009-07-23 01:15:00,1.5153,1.5154,1.51525,1.5154,194400000.0
2009-07-23 01:16:00,1.51535,1.5154,1.5153,1.51535,152200000.0
2009-07-23 01:17:00,1.51535,1.5154,1.51535,1.51535,251799997.0
2009-07-23 01:18:00,1.51535,1.51535,1.5153,1.51535,65600000.0
2009-07-23 01:19:00,1.51535,1.51535,1.5153,1.51535,80800000.0
2009-07-23 01:20:00,1.5154,1.5155,1.5154,1.5155,88000000.0
2009-07-23 01:21:00,1.51555,1.51555,1.5155,1.5155,14400000.0
2009-07-23 01:22:00,1.5155,1.51555,1.5154,1.5154,48200001.0
2009-07-23 01:23:00,1.51545,1.51545,1.5154,1.5154,43400000.0
2009-07-23 01:24:00,1.51545,1.51545,1.51535,1.51535,37200000.0
2009-07-23 01:25:00,1.51545,1.51545,1.51535,1.51535,117200002.0
2009-07-23 01:26:00,1.51535,1.5154,1.51525,1.5154,319599999.0
2009-07-23 01:27:00,1.5154,1.5154,1.5153,1.5153,212599998.0
2009-07-23 01:28:00,1.51535,1.51535,1.51525,1.51535,106400000.0
2009-07-23 01:29:00,1.5154,1.51545,1.5154,1.5154,139200000.0
2009-07-23 01:30:00,1.51492,1.51527,1.51492,1.51527,73200000.0
2009-07-23 01:31:00,1.51545,1.51545,1.51545,1.51545,9600000.0
2009-07-23 01:32:00,1.51545,1.51545,1.51535,1.51545,68800000.0
2009-07-23 01:33:00,1.51545,1.51545,1.5154,1.5154,40000000.0
2009-07-23 01:34:00,1.5154,1.5154,1.5154,1.5154,9600000.0
2009-07-23 01:35:00,1.5154,1.51545,1.51535,1.5154,79200000.0
2009-07-23 01:36:00,1.5154,1.5154,1.5154,1.5154,9600000.0
2009-07-23 01:37:00,1.51545,1.51545,1.51545,1.51545,19200000.0
2009-07-23 01:38:00,1.51545,1.51545,1.51545,1.51545,4800000.0
2009-07-23 01:39:00,1.51545,1.5155,1.51545,1.5155,28800000.0
2009-07-23 01:40:00,1.51555,1.51555,1.51545,1.51545,28800000.0
2009-07-23 01:41:00,1.5155,1.5155,1.51545,1.51545,33600000.0
2009-07-23 01:42:00,1.51535,1.51537,1.51527,1.51532,74400000.0
2009-07-23 01:43:00,1.51545,1.51545,1.51535,1.5154,85600000.0
2009-07-23 01:44:00,1.51545,1.5155,1.5154,1.51545,245600001.0
2009-07-23 01:45:00,1.51545,1.5155,1.51545,1.5155,91200000.0
2009-07-23 01:46:00,1.51545,1.5155,1.51535,1.51535,108200000.0
2009-07-23 01:47:00,1.51535,1.5154,1.51535,1.51535,62600000.0
2009-07-23 01:48:00,1.5154,1.5154,1.51525,1.51525,55200000.0
2009-07-23 01:49:00,1.5153,1.5154,1.5153,1.5153,254200000.0
2009-07-23 01:50:00,1.5154,1.5154,1.5153,1.51535,129600001.0
2009-07-23 01:51:00,1.51545,1.51555,1.5154,1.51545,515600002.0
2009-07-23 01:52:00,1.5155,1.51555,1.5155,1.51555,69200000.0
2009-07-23 01:53:00,1.51565,1.5157,1.5155,1.5155,1436600007.0
2009-07-23 01:54:00,1.5155,1.51555,1.5155,1.51555,52200001.0
2009-07-23 01:55:00,1.51555,1.51565,1.51555,1.51565,35600000.0
2009-07-23 01:56:00,1.51565,1.51565,1.5155,1.5155,199199999.0
2009-07-23 01:57:00,1.5155,1.5156,1.51545,1.5155,488599999.0
2009-07-23 01:58:00,1.5155,1.5155,1.51545,1.51545,73200000.0
2009-07-23 01:59:00,1.51527,1.51534,1.51524,1.51534,359800003.0
2009-07-23 02:00:00,1.5155,1.51555,1.5153,1.51535,473600001.0
2009-07-23 02:01:00,1.51535,1.51555,1.51525,1.51535,671600008.0
2009-07-23 02:02:00,1.51535,1.51545,1.51535,1.51545,148800000.0
2009-07-23 02:03:00,1.5155,1.51555,1.5155,1.51555,31800000.0
2009-07-23 02:04:00,1.5155,1.51565,1.51545,1.51565,915399998.0
2009-07-23 02:05:00,1.51565,1.51565,1.51545,1.51555,529200007.0
2009-07-23 02:06:00,1.51561,1.5158,1.51561,1.51575,1798400000.0
2009-07-23 02:07:00,1.51575,1.51575,1.5157,1.5157,1798400000.0
2009-07-23 02:08:00,1.5157,1.5157,1.5156,1.51565,382400000.0
2009-07-23 02:09:00,1.51565,1.51565,1.51555,1.51555,1378599988.0
2009-07-23 02:10:00,1.51555,1.51555,1.51545,1.5155,289400006.0
2009-07-23 02:11:00,1.5155,1.5156,1.5155,1.5156,140800000.0
2009-07-23 02:12:00,1.5156,1.5156,1.5155,1.5156,110400001.0
2009-07-23 02:13:00,1.51555,1.5158,1.51555,1.5158,772799999.0
2009-07-23 02:14:00,1.5158,1.5158,1.5157,1.51575,1196000008.0
2009-07-23 02:15:00,1.51575,1.5158,1.51575,1.5158,1257200004.0
2009-07-23 02:16:00,1.5158,1.5158,1.5157,1.5157,1262400000.0
2009-07-23 02:17:00,1.51571,1.51574,1.51564,1.51569,1624199984.0
2009-07-23 02:18:00,1.5157,1.5157,1.5156,1.5157,1624199984.0
2009-07-23 02:19:00,1.5157,1.51575,1.51565,1.51575,2085200000.0
2009-07-23 02:20:00,1.51575,1.5158,1.51565,1.51575,1602200000.0
2009-07-23 02:21:00,1.51575,1.51575,1.5156,1.5157,708400001.0
2009-07-23 02:22:00,1.5157,1.51575,1.5156,1.5157,790000003.0
2009-07-23 02:23:00,1.5157,1.5157,1.5156,1.5157,24000000.0
2009-07-23 02:24:00,1.51565,1.5157,1.51565,1.5157,20000000.0
2009-07-23 02:25:00,1.5157,1.5157,1.5157,1.5157,3200000.0
2009-07-23 02:26:00,1.5157,1.51585,1.5156,1.5156,416799985.0
2009-07-23 02:27:00,1.51575,1.51595,1.5156,1.51585,513600001.0
2009-07-23 02:28:00,1.51585,1.51595,1.5156,1.51585,265400000.0
2009-07-23 02:29:00,1.51585,1.51595,1.51565,1.51585,204200001.0
2009-07-23 02:30:00,1.51585,1.51585,1.5157,1.5157,37600000.0
2009-07-23 02:31:00,1.51575,1.51575,1.5157,1.51575,39000000.0
2009-07-23 02:32:00,1.51575,1.51575,1.51575,1.51575,9600000.0
2009-07-23 02:33:00,1.5157,1.51575,1.5157,1.5157,87000000.0
2009-07-23 02:34:00,1.5157,1.5158,1.5157,1.5157,107000000.0
2009-07-23 02:35:00,1.5157,1.5157,1.5157,1.5157,57200000.0
2009-07-23 02:36:00,1.5157,1.5157,1.5157,1.5157,19000000.0
2009-07-23 02:37:00,1.5157,1.51595,1.5157,1.5158,121000000.0
2009-07-23 02:38:00,1.51575,1.51575,1.51575,1.51575,72599999.0
2009-07-23 02:39:00,1.51575,1.51575,1.51575,1.51575,42000000.0
2009-07-23 02:40:00,1.51575,1.51575,1.51575,1.51575,47600000.0
2009-07-23 02:41:00,1.51575,1.51575,1.51575,1.51575,114399997.0
2009-07-23 02:42:00,1.51575,1.5158,1.51575,1.51575,174799999.0
2009-07-23 02:43:00,1.51575,1.51575,1.5157,1.5157,68400000.0
2009-07-23 02:44:00,1.51565,1.51565,1.51565,1.51565,39600001.0
2009-07-23 02:45:00,1.51565,1.51565,1.51565,1.51565,36600001.0
2009-07-23 02:46:00,1.51565,1.51565,1.51565,1.51565,18200001.0
2009-07-23 02:47:00,1.51553,1.51563,1.51553,1.51554,101800000.0
2009-07-23 02:48:00,1.51575,1.51585,1.5157,1.5157,281199999.0
2009-07-23 02:49:00,1.5157,1.5158,1.51565,1.5158,121600001.0
2009-07-23 02:50:00,1.5157,1.5159,1.51565,1.5158,481999995.0
2009-07-23 02:51:00,1.5159,1.51595,1.51575,1.51585,280999999.0
2009-07-23 02:52:00,1.51585,1.51595,1.51585,1.51585,56000000.0
2009-07-23 02:53:00,1.5159,1.5159,1.5158,1.5158,51200000.0
2009-07-23 02:54:00,1.5157,1.5158,1.5157,1.51575,575200008.0
2009-07-23 02:55:00,1.51575,1.51585,1.51575,1.5158,556999998.0
2009-07-23 02:56:00,1.5158,1.51595,1.5158,1.51595,206200000.0
2009-07-23 02:57:00,1.51585,1.5159,1.5158,1.5158,217600001.0
2009-07-23 02:58:00,1.51575,1.5159,1.51575,1.51585,271600000.0
2009-07-23 02:59:00,1.51585,1.516,1.5158,1.5159,226200000.0
2009-07-23 03:00:00,1.5159,1.51595,1.5157,1.51585,240400002.0
2009-07-23 03:01:00,1.5159,1.5159,1.51575,1.51575,283200001.0
2009-07-23 03:02:00,1.5158,1.51595,1.51575,1.5158,298400001.0
2009-07-23 03:03:00,1.5159,1.51595,1.5159,1.51595,20800000.0
2009-07-23 03:04:00,1.5159,1.516,1.5158,1.51595,134000000.0
2009-07-23 03:05:00,1.51595,1.51595,1.5158,1.51595,113200000.0
2009-07-23 03:06:00,1.5158,1.51595,1.5158,1.51595,43000000.0
2009-07-23 03:07:00,1.5158,1.51595,1.5158,1.51595,140600000.0
2009-07-23 03:08:00,1.5159,1.51595,1.5158,1.5159,108800000.0
2009-07-23 03:09:00,1.5159,1.51605,1.5158,1.51585,139400000.0
2009-07-23 03:10:00,1.5159,1.516,1.51585,1.51585,159200000.0
2009-07-23 03:11:00,1.51585,1.51585,1.51585,1.51585,67200000.0
2009-07-23 03:12:00,1.51585,1.516,1.51585,1.5159,346199999.0
2009-07-23 03:13:00,1.5159,1.51595,1.51585,1.5159,290000002.0
2009-07-23 03:14:00,1.5159,1.5159,1.51585,1.51585,133800002.0
2009-07-23 03:15:00,1.5158,1.5159,1.51575,1.5158,529600000.0
2009-07-23 03:16:00,1.5158,1.5158,1.51575,1.5158,63400000.0
2009-07-23 03:17:00,1.51585,1.5159,1.51585,1.5159,59200000.0
2009-07-23 03:18:00,1.51585,1.5159,1.5158,1.5159,293999999.0
2009-07-23 03:19:00,1.51595,1.51595,1.5158,1.5159,246200000.0
2009-07-23 03:20:00,1.5158,1.51585,1.5158,1.51585,70000000.0
2009-07-23 03:21:00,1.51585,1.51595,1.5158,1.5159,131600000.0
2009-07-23 03:22:00,1.5159,1.5159,1.5158,1.51585,205400000.0
2009-07-23 03:23:00,1.51585,1.51605,1.5158,1.5158,184399998.0
2009-07-23 03:24:00,1.5158,1.5159,1.5158,1.51585,316800001.0
2009-07-23 03:25:00,1.5159,1.51595,1.51585,1.5159,228800000.0
2009-07-23 03:26:00,1.5158,1.5159,1.5158,1.51585,300400002.0
2009-07-23 03:27:00,1.51585,1.51595,1.5158,1.5159,345200003.0
2009-07-23 03:28:00,1.51595,1.516,1.51585,1.516,355999998.0
2009-07-23 03:29:00,1.51605,1.51605,1.5157,1.5158,493999999.0
2009-07-23 03:30:00,1.51585,1.5159,1.5158,1.5158,463399998.0
2009-07-23 03:31:00,1.51585,1.5159,1.5158,1.51585,543000001.0
2009-07-23 03:32:00,1.51585,1.516,1.51585,1.51595,109600000.0
2009-07-23 03:33:00,1.516,1.51615,1.516,1.51615,42000000.0
2009-07-23 03:34:00,1.5161,1.51625,1.516,1.5162,147599999.0
2009-07-23 03:35:00,1.5162,1.5162,1.5161,1.5162,27600000.0
2009-07-23 03:36:00,1.51615,1.51615,1.5161,1.5161,25600000.0
2009-07-23 03:37:00,1.5162,1.5162,1.516,1.51605,278200000.0
2009-07-23 03:38:00,1.51605,1.5161,1.51605,1.5161,41800000.0
2009-07-23 03:39:00,1.51605,1.5161,1.516,1.5161,36800000.0
2009-07-23 03:40:00,1.51605,1.51605,1.516,1.51605,107999999.0
2009-07-23 03:41:00,1.51605,1.5161,1.51605,1.5161,76600000.0
2009-07-23 03:42:00,1.5161,1.5161,1.5161,1.5161,20000000.0
2009-07-23 03:43:00,1.51605,1.51605,1.51605,1.51605,14200000.0
2009-07-23 03:44:00,1.5161,1.5161,1.51595,1.51595,14800000.0
2009-07-23 03:45:00,1.51605,1.5162,1.516,1.51605,694600000.0
2009-07-23 03:46:00,1.51605,1.5162,1.51605,1.51605,198200000.0
2009-07-23 03:47:00,1.51605,1.5163,1.516,1.5161,355799999.0
2009-07-23 03:48:00,1.5161,1.5161,1.51605,1.51605,232200000.0
2009-07-23 03:49:00,1.51605,1.5161,1.516,1.516,716000003.0
2009-07-23 03:50:00,1.516,1.51605,1.51595,1.516,437400000.0
2009-07-23 03:51:00,1.51595,1.5161,1.51595,1.516,210599998.0
2009-07-23 03:52:00,1.516,1.51605,1.516,1.51605,38600000.0
2009-07-23 03:53:00,1.5161,1.5161,1.516,1.51605,86200000.0
2009-07-23 03:54:00,1.51605,1.51605,1.51605,1.51605,53600000.0
2009-07-23 03:55:00,1.5161,1.5161,1.51605,1.51605,114000000.0
2009-07-23 03:56:00,1.51605,1.51615,1.51605,1.51605,71800000.0
2009-07-23 03:57:00,1.51605,1.51615,1.51605,1.5161,117000000.0
2009-07-23 03:58:00,1.5161,1.5162,1.5161,1.51615,1428000000.0
2009-07-23 03:59:00,1.51615,1.51645,1.51615,1.5163,706900001.0
2009-07-23 04:00:00,1.5163,1.5164,1.51625,1.51625,508800006.0
2009-07-23 04:01:00,1.5163,1.5163,1.5162,1.5162,699400000.0
2009-07-23 04:02:00,1.5162,1.5163,1.51615,1.5162,735799998.0
2009-07-23 04:03:00,1.5162,1.5164,1.5162,1.5164,438000000.0
2009-07-23 04:04:00,1.51645,1.51645,1.5162,1.51625,384400003.0
2009-07-23 04:05:00,1.5163,1.51635,1.5163,1.5163,553000005.0
2009-07-23 04:06:00,1.5163,1.51645,1.51625,1.5164,692400004.0
2009-07-23 04:07:00,1.5164,1.5165,1.51635,1.51645,410600003.0
2009-07-23 04:08:00,1.51645,1.51645,1.5164,1.51645,255000001.0
2009-07-23 04:09:00,1.5164,1.5165,1.5164,1.51645,230600001.0
2009-07-23 04:10:00,1.51645,1.5165,1.5164,1.51645,191200000.0
2009-07-23 04:11:00,1.51645,1.51655,1.5164,1.51645,397999999.0
2009-07-23 04:12:00,1.51655,1.5166,1.51625,1.5164,679400003.0
2009-07-23 04:13:00,1.51635,1.51645,1.5163,1.51635,418000000.0
2009-07-23 04:14:00,1.51635,1.5165,1.51635,1.51635,357800000.0
2009-07-23 04:15:00,1.51645,1.5165,1.51635,1.5164,220600000.0
2009-07-23 04:16:00,1.5164,1.51645,1.51635,1.51635,326400001.0
2009-07-23 04:17:00,1.51635,1.5165,1.51635,1.51645,356800002.0
2009-07-23 04:18:00,1.51645,1.51665,1.51645,1.5165,460000002.0
2009-07-23 04:19:00,1.51645,1.5166,1.51645,1.5165,435599999.0
2009-07-23 04:20:00,1.5165,1.5165,1.51645,1.5165,208800000.0
2009-07-23 04:21:00,1.5165,1.5165,1.51645,1.5165,200200000.0
2009-07-23 04:22:00,1.5165,1.5166,1.51645,1.5165,365600001.0
2009-07-23 04:23:00,1.51655,1.51655,1.51645,1.51645,425600001.0
2009-07-23 04:24:00,1.51645,1.5165,1.51625,1.51635,466200002.0
2009-07-23 04:25:00,1.5163,1.51655,1.5163,1.51645,681399997.0
2009-07-23 04:26:00,1.51635,1.5164,1.51635,1.5164,48200000.0
2009-07-23 04:27:00,1.5164,1.5166,1.5164,1.51655,364599999.0
2009-07-23 04:28:00,1.51655,1.51655,1.51655,1.51655,50200000.0
2009-07-23 04:29:00,1.5165,1.51665,1.5165,1.51655,354799998.0
2009-07-23 04:30:00,1.51655,1.51665,1.51655,1.5166,458000000.0
2009-07-23 04:31:00,1.51655,1.51665,1.51655,1.51655,249200004.0
2009-07-23 04:32:00,1.51655,1.51665,1.51655,1.51665,239399997.0
2009-07-23 04:33:00,1.5166,1.5166,1.5165,1.5166,97999998.0
2009-07-23 04:34:00,1.51655,1.51665,1.5165,1.51655,146399999.0
2009-07-23 04:35:00,1.51655,1.51665,1.5165,1.5165,686000007.0
2009-07-23 04:36:00,1.5165,1.51655,1.5165,1.5165,162200000.0
2009-07-23 04:37:00,1.5165,1.51655,1.5165,1.5165,85000000.0
2009-07-23 04:38:00,1.5165,1.5165,1.5165,1.5165,4800000.0
2009-07-23 04:39:00,1.5165,1.5165,1.5165,1.5165,4800000.0
2009-07-23 04:40:00,1.5165,1.5165,1.51645,1.51645,49400000.0
2009-07-23 04:41:00,1.5165,1.5165,1.51645,1.51645,117000000.0
2009-07-23 04:42:00,1.51645,1.51655,1.51645,1.5165,79199999.0
2009-07-23 04:43:00,1.5165,1.5165,1.51645,1.51645,155199998.0
2009-07-23 04:44:00,1.5165,1.51655,1.51645,1.5165,229399998.0
2009-07-23 04:45:00,1.5165,1.51655,1.51645,1.51655,203799997.0
2009-07-23 04:46:00,1.5166,1.5166,1.51645,1.51645,140800000.0
2009-07-23 04:47:00,1.51645,1.51645,1.5164,1.51645,492600000.0
2009-07-23 04:48:00,1.51645,1.5166,1.51635,1.51655,345399999.0
2009-07-23 04:49:00,1.5166,1.5166,1.51645,1.5166,58200000.0
2009-07-23 04:50:00,1.51655,1.51655,1.5164,1.51645,170400000.0
2009-07-23 04:51:00,1.51645,1.5166,1.5164,1.51655,222200001.0
2009-07-23 04:52:00,1.51655,1.5166,1.51655,1.51655,172800000.0
2009-07-23 04:53:00,1.5166,1.5166,1.51655,1.51655,56000000.0
2009-07-23 04:54:00,1.51655,1.51655,1.5164,1.51645,199200000.0
2009-07-23 04:55:00,1.5164,1.5164,1.51635,1.5164,59800000.0
2009-07-23 04:56:00,1.5165,1.5166,1.51645,1.5166,27200000.0
2009-07-23 04:57:00,1.5166,1.5166,1.51645,1.51655,178400000.0
2009-07-23 04:58:00,1.51655,1.51665,1.5165,1.5166,91200000.0
2009-07-23 04:59:00,1.5165,1.51665,1.5164,1.5165,477400001.0
2009-07-23 05:00:00,1.5165,1.5167,1.5165,1.5166,427000000.0
2009-07-23 05:01:00,1.5166,1.5167,1.51655,1.5166,255600000.0
2009-07-23 05:02:00,1.5166,1.5167,1.51655,1.51665,830599999.0
2009-07-23 05:03:00,1.51665,1.51675,1.5166,1.51665,1706399999.0
2009-07-23 05:04:00,1.51665,1.5167,1.51655,1.51665,281000000.0
2009-07-23 05:05:00,1.51665,1.51675,1.51655,1.51665,768399999.0
2009-07-23 05:06:00,1.51665,1.5168,1.5165,1.51665,446799999.0
2009-07-23 05:07:00,1.5167,1.51675,1.51655,1.5166,904200000.0
2009-07-23 05:08:00,1.5166,1.51685,1.5166,1.5168,343000000.0
2009-07-23 05:09:00,1.5168,1.51685,1.5166,1.51665,1433000000.0
2009-07-23 05:10:00,1.51665,1.5168,1.51665,1.51675,775199999.0
2009-07-23 05:11:00,1.51675,1.51675,1.51665,1.51665,662200000.0
2009-07-23 05:12:00,1.51665,1.5167,1.51665,1.51665,509800000.0
2009-07-23 05:13:00,1.51665,1.5167,1.5164,1.51665,350400000.0
2009-07-23 05:14:00,1.5166,1.51675,1.5166,1.51675,30800000.0
2009-07-23 05:15:00,1.51675,1.51675,1.51645,1.51655,1533199999.0
2009-07-23 05:16:00,1.5166,1.5166,1.5165,1.5165,465600002.0
2009-07-23 05:17:00,1.5165,1.5166,1.51645,1.51645,262000001.0
2009-07-23 05:18:00,1.51645,1.5166,1.5164,1.5164,588200000.0
2009-07-23 05:19:00,1.5164,1.5164,1.5164,1.5164,22000000.0
2009-07-23 05:20:00,1.5164,1.5164,1.5164,1.5164,30000000.0
2009-07-23 05:21:00,1.5164,1.5164,1.5164,1.5164,16000000.0
2009-07-23 05:22:00,1.5164,1.5164,1.5164,1.5164,18000000.0
2009-07-23 05:23:00,1.5164,1.5164,1.51625,1.51625,59600000.0
2009-07-23 05:24:00,1.51625,1.5163,1.51625,1.5163,363399999.0
2009-07-23 05:25:00,1.51625,1.5164,1.5162,1.51635,1014780002.0
2009-07-23 05:26:00,1.51635,1.51665,1.5162,1.5162,595680003.0
2009-07-23 05:27:00,1.5162,1.5163,1.5162,1.5162,251280000.0
2009-07-23 05:28:00,1.5162,1.5163,1.5162,1.5162,250420000.0
2009-07-23 05:29:00,1.5162,1.51625,1.5162,1.5162,310120000.0
2009-07-23 05:30:00,1.5162,1.51625,1.5162,1.5162,443340000.0
2009-07-23 05:31:00,1.5162,1.5163,1.5162,1.5162,329100000.0
2009-07-23 05:32:00,1.5162,1.5162,1.5162,1.5162,23800000.0
2009-07-23 05:33:00,1.5162,1.5162,1.5162,1.5162,30660000.0
2009-07-23 05:34:00,1.5162,1.51625,1.5162,1.5162,312860000.0
2009-07-23 05:35:00,1.5162,1.51635,1.5162,1.51625,584359999.0
2009-07-23 05:36:00,1.51625,1.5163,1.5162,1.5163,294640000.0
2009-07-23 05:37:00,1.51625,1.5163,1.51625,1.5163,216000000.0
2009-07-23 05:38:00,1.51625,1.5163,1.51625,1.5163,111200000.0
2009-07-23 05:39:00,1.5163,1.5166,1.5163,1.5164,186800000.0
2009-07-23 05:40:00,1.51645,1.5166,1.5162,1.51635,475999999.0
2009-07-23 05:41:00,1.5165,1.5165,1.5164,1.51645,422200000.0
2009-07-23 05:42:00,1.5165,1.5165,1.5164,1.51645,136200000.0
2009-07-23 05:43:00,1.51645,1.51645,1.51635,1.51645,603400000.0
2009-07-23 05:44:00,1.5164,1.5164,1.5164,1.5164,61000000.0
2009-07-23 05:45:00,1.5164,1.5165,1.5164,1.5165,72400000.0
2009-07-23 05:46:00,1.51645,1.51645,1.51625,1.51645,169600000.0
2009-07-23 05:47:00,1.51645,1.51655,1.51645,1.51655,104000000.0
2009-07-23 05:48:00,1.5167,1.5167,1.51655,1.5166,57600000.0
2009-07-23 05:49:00,1.51665,1.51665,1.51655,1.5166,88000000.0
2009-07-23 05:50:00,1.5166,1.5166,1.5163,1.51655,144600000.0
2009-07-23 05:51:00,1.51655,1.51665,1.5163,1.5164,281000000.0
2009-07-23 05:52:00,1.51655,1.51665,1.51655,1.51655,84000001.0
2009-07-23 05:53:00,1.5166,1.51675,1.5166,1.51665,150000000.0
2009-07-23 05:54:00,1.51665,1.5167,1.51655,1.51655,53600000.0
2009-07-23 05:55:00,1.51655,1.51665,1.51655,1.51655,52000000.0
2009-07-23 05:56:00,1.51655,1.51675,1.51655,1.51665,147200000.0
2009-07-23 05:57:00,1.51665,1.51675,1.5166,1.51675,320999996.0
2009-07-23 05:58:00,1.51675,1.51675,1.51665,1.5167,484199989.0
2009-07-23 05:59:00,1.5167,1.51675,1.5167,1.5167,1196599981.0
2009-07-23 06:00:00,1.5167,1.5167,1.5167,1.5167,883800000.0
2009-07-23 06:01:00,1.5167,1.51675,1.5167,1.5167,983200000.0
2009-07-23 06:02:00,1.5167,1.5168,1.5167,1.5168,844800000.0
2009-07-23 06:03:00,1.5168,1.51685,1.51675,1.5168,833600000.0
2009-07-23 06:04:00,1.5168,1.5168,1.5166,1.5167,537600000.0
2009-07-23 06:05:00,1.5167,1.5168,1.5166,1.5168,956800000.0
2009-07-23 06:06:00,1.5168,1.51685,1.5168,1.5168,952000000.0
2009-07-23 06:07:00,1.51685,1.51685,1.5168,1.51685,731200000.0
2009-07-23 06:08:00,1.51685,1.51685,1.5168,1.5168,553600000.0
2009-07-23 06:09:00,1.5168,1.51685,1.5168,1.5168,630400000.0
2009-07-23 06:10:00,1.5168,1.51685,1.5168,1.5168,750400000.0
2009-07-23 06:11:00,1.5168,1.51685,1.5168,1.51685,686400000.0
2009-07-23 06:12:00,1.51685,1.51685,1.51675,1.5168,616000000.0
2009-07-23 06:13:00,1.5168,1.51685,1.51675,1.5168,857200000.0
2009-07-23 06:14:00,1.5168,1.51685,1.51675,1.51675,1147600000.0
2009-07-23 06:15:00,1.51675,1.5168,1.51675,1.51675,1439000000.0
2009-07-23 06:16:00,1.51675,1.51685,1.51675,1.5168,498000000.0
2009-07-23 06:17:00,1.5168,1.51685,1.51675,1.51675,1380800003.0
2009-07-23 06:18:00,1.51675,1.5168,1.51675,1.5168,1116800000.0
2009-07-23 06:19:00,1.5168,1.5168,1.5168,1.5168,260800000.0
2009-07-23 06:20:00,1.5168,1.51685,1.5168,1.5168,686400000.0
2009-07-23 06:21:00,1.5168,1.51685,1.51675,1.51685,388800000.0
2009-07-23 06:22:00,1.51685,1.51685,1.51685,1.51685,308800000.0
2009-07-23 06:23:00,1.51685,1.51695,1.5168,1.51685,654600000.0
2009-07-23 06:24:00,1.51695,1.51695,1.51695,1.51695,1600000.0
2009-07-23 06:25:00,1.51695,1.51695,1.51685,1.51685,11600000.0
2009-07-23 06:26:00,1.51695,1.51695,1.51685,1.51685,25600000.0
2009-07-23 06:27:00,1.5168,1.51685,1.5167,1.5168,46400000.0
2009-07-23 06:28:00,1.51685,1.51685,1.5168,1.5168,77000000.0
2009-07-23 06:29:00,1.5168,1.5169,1.51665,1.5167,210400000.0
2009-07-23 06:30:00,1.5167,1.5168,1.51665,1.51675,194399998.0
2009-07-23 06:31:00,1.51675,1.51685,1.51675,1.51675,175800000.0
2009-07-23 06:32:00,1.51675,1.5169,1.51675,1.5168,43400000.0
2009-07-23 06:33:00,1.5168,1.51685,1.51675,1.51675,20800000.0
2009-07-23 06:34:00,1.51675,1.5168,1.5167,1.5168,8000000.0
2009-07-23 06:35:00,1.5168,1.5168,1.5168,1.5168,5600000.0
2009-07-23 06:36:00,1.5168,1.5168,1.5168,1.5168,27600000.0
2009-07-23 06:37:00,1.5168,1.5168,1.51665,1.51675,88800000.0
2009-07-23 06:38:00,1.51675,1.5168,1.5167,1.51675,132600002.0
2009-07-23 06:39:00,1.51675,1.5168,1.5167,1.51675,574999996.0
2009-07-23 06:40:00,1.5168,1.51685,1.5167,1.51675,292400004.0
2009-07-23 06:41:00,1.5168,1.5168,1.5167,1.5168,314800003.0
2009-07-23 06:42:00,1.5168,1.5169,1.5167,1.5167,270800004.0
2009-07-23 06:43:00,1.5167,1.51675,1.5167,1.51675,13000000.0
2009-07-23 06:44:00,1.5167,1.5168,1.5167,1.5168,61000001.0
2009-07-23 06:45:00,1.51675,1.5168,1.51675,1.5168,17600000.0
2009-07-23 06:46:00,1.51685,1.51685,1.5168,1.5168,95000000.0
2009-07-23 06:47:00,1.51675,1.51675,1.5167,1.51675,17600000.0
2009-07-23 06:48:00,1.5167,1.51675,1.5167,1.5167,80000000.0
2009-07-23 06:49:00,1.51675,1.51675,1.51675,1.51675,11200000.0
2009-07-23 06:50:00,1.5167,1.5167,1.51665,1.51665,280400003.0
2009-07-23 06:51:00,1.51665,1.5168,1.5166,1.5168,313799999.0
2009-07-23 06:52:00,1.5168,1.51685,1.51675,1.5168,52600000.0
2009-07-23 06:53:00,1.5168,1.51685,1.51665,1.51685,80200000.0
2009-07-23 06:54:00,1.5168,1.5169,1.51675,1.5168,76600000.0
2009-07-23 06:55:00,1.5168,1.5169,1.5167,1.51675,162799999.0
2009-07-23 06:56:00,1.51675,1.5169,1.5167,1.5167,106000000.0
2009-07-23 06:57:00,1.51665,1.5167,1.51665,1.5167,82799999.0
2009-07-23 06:58:00,1.51675,1.51675,1.51665,1.5167,55400000.0
2009-07-23 06:59:00,1.51675,1.51675,1.5166,1.5167,134399999.0
2009-07-23 07:00:00,1.5167,1.51685,1.51665,1.5168,148400000.0
2009-07-23 07:01:00,1.5168,1.5168,1.5167,1.51675,145399999.0
2009-07-23 07:02:00,1.51675,1.51675,1.5164,1.5166,64600000.0
2009-07-23 07:03:00,1.51665,1.51675,1.5166,1.51665,61800000.0
2009-07-23 07:04:00,1.5167,1.5167,1.51665,1.51665,23400000.0
2009-07-23 07:05:00,1.51665,1.51665,1.51665,1.51665,28800000.0
2009-07-23 07:06:00,1.5167,1.5167,1.5166,1.51665,29600000.0
2009-07-23 07:07:00,1.51665,1.51665,1.5166,1.51665,31200000.0
2009-07-23 07:08:00,1.5166,1.51665,1.5166,1.5166,25200000.0
2009-07-23 07:09:00,1.5166,1.51665,1.5166,1.51665,14800000.0
2009-07-23 07:10:00,1.51665,1.5167,1.5166,1.5166,44400000.0
2009-07-23 07:11:00,1.51665,1.5168,1.51665,1.51675,76600000.0
2009-07-23 07:12:00,1.5168,1.5169,1.5167,1.51685,445400000.0
2009-07-23 07:13:00,1.51685,1.51685,1.5167,1.5168,228400000.0
2009-07-23 07:14:00,1.5168,1.51685,1.51675,1.5168,242400000.0
2009-07-23 07:15:00,1.5168,1.51685,1.5167,1.51675,91200000.0
2009-07-23 07:16:00,1.5167,1.5167,1.51655,1.51665,153000000.0
2009-07-23 07:17:00,1.5167,1.5168,1.51665,1.5167,246400001.0
2009-07-23 07:18:00,1.5167,1.5168,1.5167,1.51675,125400000.0
2009-07-23 07:19:00,1.51675,1.5168,1.51675,1.51675,85000000.0
2009-07-23 07:20:00,1.51675,1.51685,1.51675,1.51675,176200000.0
2009-07-23 07:21:00,1.51675,1.51675,1.5167,1.5167,86800000.0
2009-07-23 07:22:00,1.5167,1.5168,1.5167,1.5168,32600000.0
2009-07-23 07:23:00,1.51685,1.51685,1.51665,1.51685,144200001.0
2009-07-23 07:24:00,1.5168,1.51685,1.51675,1.51675,12000000.0
2009-07-23 07:25:00,1.5167,1.51685,1.5166,1.51665,474799999.0
2009-07-23 07:26:00,1.5167,1.51675,1.51665,1.51665,87800000.0
2009-07-23 07:27:00,1.51665,1.5167,1.51665,1.5167,143999995.0
2009-07-23 07:28:00,1.5167,1.51675,1.51665,1.5167,38600000.0
2009-07-23 07:29:00,1.51665,1.5167,1.51665,1.51665,130600000.0
2009-07-23 07:30:00,1.51665,1.5168,1.51665,1.51675,188000000.0
2009-07-23 07:31:00,1.5167,1.5167,1.5166,1.51665,129800000.0
2009-07-23 07:32:00,1.51665,1.51695,1.51655,1.5168,166400000.0
2009-07-23 07:33:00,1.5168,1.51695,1.5166,1.5167,230399999.0
2009-07-23 07:34:00,1.51675,1.51675,1.51675,1.51675,57599999.0
2009-07-23 07:35:00,1.51675,1.51675,1.5167,1.51675,257599998.0
2009-07-23 07:36:00,1.51675,1.5168,1.51655,1.51665,753999997.0
2009-07-23 07:37:00,1.51665,1.51665,1.5164,1.51665,732399993.0
2009-07-23 07:38:00,1.51655,1.51665,1.5165,1.5166,383000001.0
2009-07-23 07:39:00,1.51655,1.51665,1.51645,1.5165,616799992.0
2009-07-23 07:40:00,1.5165,1.51665,1.5165,1.51655,515999994.0
2009-07-23 07:41:00,1.51655,1.51665,1.5165,1.51665,723399997.0
2009-07-23 07:42:00,1.51665,1.5167,1.5165,1.5166,326200000.0
2009-07-23 07:43:00,1.51665,1.51665,1.5165,1.51655,97600000.0
2009-07-23 07:44:00,1.51655,1.51655,1.5165,1.51655,33600000.0
2009-07-23 07:45:00,1.5165,1.5166,1.51645,1.51645,142999998.0
2009-07-23 07:46:00,1.51655,1.5166,1.5165,1.5165,595799986.0
2009-07-23 07:47:00,1.5165,1.51655,1.51645,1.5165,164799997.0
2009-07-23 07:48:00,1.5165,1.5165,1.51645,1.5165,401599999.0
2009-07-23 07:49:00,1.51655,1.51665,1.51645,1.5166,121000000.0
2009-07-23 07:50:00,1.5166,1.51665,1.51655,1.5166,35200000.0
2009-07-23 07:51:00,1.51655,1.51685,1.51655,1.51685,275000000.0
2009-07-23 07:52:00,1.51685,1.51685,1.51685,1.51685,91200000.0
2009-07-23 07:53:00,1.51685,1.5169,1.5168,1.51685,153600000.0
2009-07-23 07:54:00,1.51685,1.51695,1.5168,1.5168,235400001.0
2009-07-23 07:55:00,1.5168,1.51685,1.51675,1.5168,128000000.0
2009-07-23 07:56:00,1.51685,1.51685,1.5168,1.51685,60800000.0
2009-07-23 07:57:00,1.51685,1.51685,1.51675,1.5168,64000000.0
2009-07-23 07:58:00,1.5168,1.51685,1.51675,1.5168,99600001.0
2009-07-23 07:59:00,1.5168,1.5168,1.51675,1.5168,80000000.0
2009-07-23 08:00:00,1.5168,1.5168,1.5168,1.5168,222400000.0
2009-07-23 08:01:00,1.5168,1.5168,1.51635,1.5164,148800000.0
2009-07-23 08:02:00,1.5164,1.5164,1.51555,1.51605,447200001.0
2009-07-23 08:03:00,1.5161,1.51645,1.51605,1.51635,475400001.0
2009-07-23 08:04:00,1.51625,1.5165,1.51625,1.5165,138400000.0
2009-07-23 08:05:00,1.51655,1.51685,1.51645,1.51665,739800001.0
2009-07-23 08:06:00,1.51665,1.5167,1.51645,1.51645,532000001.0
2009-07-23 08:07:00,1.5165,1.51665,1.5164,1.5165,614000004.0
2009-07-23 08:08:00,1.5165,1.5166,1.5164,1.51655,451200000.0
2009-07-23 08:09:00,1.51655,1.5167,1.5165,1.51655,716400000.0
2009-07-23 08:10:00,1.5166,1.5168,1.51655,1.5167,851000001.0
2009-07-23 08:11:00,1.5168,1.51685,1.5166,1.5167,419400000.0
2009-07-23 08:12:00,1.51675,1.51685,1.5167,1.5167,196600000.0
2009-07-23 08:13:00,1.51685,1.51685,1.5166,1.51685,505199997.0
2009-07-23 08:14:00,1.51695,1.51695,1.51675,1.51685,225600000.0
2009-07-23 08:15:00,1.51685,1.51685,1.5167,1.5167,377800000.0
2009-07-23 08:16:00,1.5167,1.5167,1.51655,1.5167,130800000.0
2009-07-23 08:17:00,1.5167,1.51685,1.51655,1.51655,554399999.0
2009-07-23 08:18:00,1.5166,1.51685,1.5165,1.51675,776400000.0
2009-07-23 08:19:00,1.5168,1.5168,1.5166,1.5166,405799998.0
2009-07-23 08:20:00,1.5166,1.51685,1.5166,1.5168,135200000.0
2009-07-23 08:21:00,1.5168,1.51695,1.5168,1.5168,464400003.0
2009-07-23 08:22:00,1.5168,1.5169,1.5168,1.5169,799400000.0
2009-07-23 08:23:00,1.5169,1.51705,1.5169,1.5169,676800002.0
2009-07-23 08:24:00,1.5169,1.5169,1.5167,1.5168,222599999.0
2009-07-23 08:25:00,1.5168,1.5169,1.5166,1.5168,528800000.0
2009-07-23 08:26:00,1.5168,1.51695,1.5167,1.51675,1074600003.0
2009-07-23 08:27:00,1.5168,1.5169,1.5167,1.5168,949600013.0
2009-07-23 08:28:00,1.5168,1.51685,1.5167,1.5167,443999997.0
2009-07-23 08:29:00,1.5168,1.51695,1.51665,1.51695,858799995.0
2009-07-23 08:30:00,1.51695,1.517,1.5167,1.51695,929200000.0
2009-07-23 08:31:00,1.51685,1.51695,1.5167,1.51685,844400001.0
2009-07-23 08:32:00,1.51685,1.51695,1.5167,1.51675,637799999.0
2009-07-23 08:33:00,1.51675,1.51675,1.5165,1.51665,823400005.0
2009-07-23 08:34:00,1.51665,1.51665,1.51655,1.51655,940200007.0
2009-07-23 08:35:00,1.51655,1.51655,1.51645,1.5165,719599999.0
2009-07-23 08:36:00,1.51655,1.51665,1.51645,1.5166,875799997.0
2009-07-23 08:37:00,1.5166,1.5166,1.51645,1.51645,825800002.0
2009-07-23 08:38:00,1.51655,1.51655,1.51645,1.5165,772200002.0
2009-07-23 08:39:00,1.5165,1.5165,1.51645,1.5165,640999999.0
2009-07-23 08:40:00,1.5165,1.5165,1.5165,1.5165,601600000.0
2009-07-23 08:41:00,1.5165,1.51675,1.5164,1.5164,1146400003.0
2009-07-23 08:42:00,1.51645,1.5165,1.51625,1.51635,749600000.0
2009-07-23 08:43:00,1.51635,1.51635,1.5163,1.51635,221600000.0
2009-07-23 08:44:00,1.51635,1.51645,1.51635,1.51635,118400000.0
2009-07-23 08:45:00,1.51635,1.51635,1.5163,1.5163,115000000.0
2009-07-23 08:46:00,1.51635,1.51635,1.5163,1.5163,330200008.0
2009-07-23 08:47:00,1.5163,1.51635,1.5163,1.51635,95800000.0
2009-07-23 08:48:00,1.5163,1.5163,1.5163,1.5163,202800002.0
2009-07-23 08:49:00,1.5163,1.5167,1.5163,1.5166,599400003.0
2009-07-23 08:50:00,1.5167,1.5167,1.51655,1.51665,726800001.0
2009-07-23 08:51:00,1.51665,1.51685,1.51665,1.51675,355999998.0
2009-07-23 08:52:00,1.51675,1.51685,1.5167,1.51685,586400001.0
2009-07-23 08:53:00,1.5168,1.5171,1.5167,1.517,796199999.0
2009-07-23 08:54:00,1.517,1.5171,1.51695,1.517,536800001.0
2009-07-23 08:55:00,1.51705,1.51705,1.51685,1.5169,248000000.0
2009-07-23 08:56:00,1.5169,1.5172,1.5169,1.51705,578400001.0
2009-07-23 08:57:00,1.51715,1.51735,1.5171,1.5172,365400003.0
2009-07-23 08:58:00,1.5172,1.5173,1.51715,1.51725,432200002.0
2009-07-23 08:59:00,1.5172,1.5177,1.5172,1.5177,900999999.0
2009-07-23 09:00:00,1.5177,1.51835,1.5176,1.51835,1747199992.0
2009-07-23 09:01:00,1.51835,1.5184,1.5179,1.518,1027799999.0
2009-07-23 09:02:00,1.51805,1.51815,1.51795,1.51795,569400000.0
2009-07-23 09:03:00,1.51795,1.51815,1.51795,1.5181,617999998.0
2009-07-23 09:04:00,1.5181,1.51835,1.5181,1.51815,1013799999.0
2009-07-23 09:05:00,1.5182,1.51825,1.51805,1.51815,820999998.0
2009-07-23 09:06:00,1.5181,1.51825,1.5179,1.51805,951399999.0
2009-07-23 09:07:00,1.51805,1.5182,1.51795,1.51815,892800005.0
2009-07-23 09:08:00,1.51815,1.5183,1.5181,1.5182,1082399990.0
2009-07-23 09:09:00,1.51815,1.5182,1.5181,1.5182,1114800005.0
2009-07-23 09:10:00,1.5182,1.5183,1.518,1.5181,977800006.0
2009-07-23 09:11:00,1.5181,1.5182,1.5179,1.51815,1095199999.0
2009-07-23 09:12:00,1.51815,1.51825,1.5181,1.51815,682199998.0
2009-07-23 09:13:00,1.51815,1.51825,1.51805,1.51815,568800012.0
2009-07-23 09:14:00,1.51815,1.51815,1.518,1.518,1036800000.0
2009-07-23 09:15:00,1.518,1.51805,1.5178,1.51795,1415400003.0
2009-07-23 09:16:00,1.51795,1.51795,1.51785,1.51795,718200000.0
2009-07-23 09:17:00,1.51795,1.5181,1.5179,1.51805,650800003.0
2009-07-23 09:18:00,1.51815,1.5182,1.5179,1.51815,1750400006.0
2009-07-23 09:19:00,1.5183,1.5183,1.518,1.518,925000000.0
2009-07-23 09:20:00,1.51805,1.5183,1.518,1.51825,1035200005.0
2009-07-23 09:21:00,1.5182,1.5183,1.5181,1.5183,1113500005.0
2009-07-23 09:22:00,1.51825,1.51825,1.5179,1.518,1375600000.0
2009-07-23 09:23:00,1.518,1.51815,1.518,1.51815,524799999.0
2009-07-23 09:24:00,1.5182,1.5182,1.51805,1.51805,1193000000.0
2009-07-23 09:25:00,1.5181,1.51825,1.518,1.51815,591400002.0
2009-07-23 09:26:00,1.5182,1.5182,1.5177,1.51775,1040599993.0
2009-07-23 09:27:00,1.5177,1.51785,1.51755,1.51775,1174400001.0
2009-07-23 09:28:00,1.51775,1.5179,1.5177,1.5177,1136600009.0
2009-07-23 09:29:00,1.51775,1.51785,1.5177,1.5178,392999999.0
2009-07-23 09:30:00,1.51785,1.51835,1.51785,1.5182,1727000008.0
2009-07-23 09:31:00,1.5183,1.5184,1.51815,1.51835,1024000005.0
2009-07-23 09:32:00,1.51835,1.5185,1.51825,1.5184,660299998.0
2009-07-23 09:33:00,1.5184,1.5185,1.51835,1.51845,702400006.0
2009-07-23 09:34:00,1.51845,1.51855,1.51845,1.5185,286400001.0
2009-07-23 09:35:00,1.5185,1.51865,1.5185,1.51855,954600001.0
2009-07-23 09:36:00,1.51855,1.5187,1.5185,1.51855,702000007.0
2009-07-23 09:37:00,1.5186,1.5189,1.5186,1.51875,546000004.0
2009-07-23 09:38:00,1.51875,1.51875,1.51855,1.51865,923800003.0
2009-07-23 09:39:00,1.51865,1.5188,1.51855,1.5188,824199998.0
2009-07-23 09:40:00,1.51875,1.5188,1.5186,1.5186,463200002.0
2009-07-23 09:41:00,1.51865,1.51865,1.51855,1.5186,810000000.0
2009-07-23 09:42:00,1.5186,1.51865,1.5186,1.5186,352400001.0
2009-07-23 09:43:00,1.5186,1.5186,1.51855,1.51855,301800001.0
2009-07-23 09:44:00,1.5186,1.51875,1.51855,1.5187,419200002.0
2009-07-23 09:45:00,1.51875,1.5188,1.51865,1.5187,753699997.0
2009-07-23 09:46:00,1.51865,1.51885,1.51865,1.51885,646600000.0
2009-07-23 09:47:00,1.51885,1.519,1.5188,1.5188,790199997.0
2009-07-23 09:48:00,1.5188,1.519,1.5188,1.5189,723199999.0
2009-07-23 09:49:00,1.5189,1.519,1.5188,1.51885,702900002.0
2009-07-23 09:50:00,1.51885,1.519,1.51865,1.5187,670399999.0
2009-07-23 09:51:00,1.51875,1.51915,1.51875,1.5191,937399999.0
2009-07-23 09:52:00,1.5191,1.51915,1.51905,1.51905,952200004.0
2009-07-23 09:53:00,1.51905,1.5192,1.519,1.51905,1218800003.0
2009-07-23 09:54:00,1.51905,1.5191,1.5189,1.51895,1119800006.0
2009-07-23 09:55:00,1.5189,1.5189,1.5187,1.5187,885000000.0
2009-07-23 09:56:00,1.5187,1.519,1.5187,1.5188,666400008.0
2009-07-23 09:57:00,1.51885,1.51885,1.5185,1.51855,909600004.0
2009-07-23 09:58:00,1.51855,1.51855,1.5185,1.51855,126200000.0
2009-07-23 09:59:00,1.51855,1.51875,1.51845,1.51845,463800002.0
2009-07-23 10:00:00,1.51845,1.5186,1.51845,1.5185,1092000002.0
2009-07-23 10:01:00,1.5186,1.5186,1.51845,1.51855,659999999.0
2009-07-23 10:02:00,1.51855,1.51865,1.5185,1.51865,1105599995.0
2009-07-23 10:03:00,1.5187,1.5187,1.51865,1.5187,471400004.0
2009-07-23 10:04:00,1.5187,1.51875,1.51865,1.51865,515399998.0
2009-07-23 10:05:00,1.5187,1.51885,1.51865,1.5187,1131600000.0
2009-07-23 10:06:00,1.5187,1.5188,1.5187,1.5188,730800006.0
2009-07-23 10:07:00,1.5188,1.5189,1.5187,1.51885,800900004.0
2009-07-23 10:08:00,1.51885,1.519,1.51885,1.51895,2070199995.0
2009-07-23 10:09:00,1.51895,1.51915,1.5189,1.5191,1900399990.0
2009-07-23 10:10:00,1.5191,1.51925,1.51905,1.51915,576000004.0
2009-07-23 10:11:00,1.51915,1.51925,1.5191,1.51915,709200001.0
2009-07-23 10:12:00,1.51915,1.5192,1.5191,1.5191,702999999.0
2009-07-23 10:13:00,1.5191,1.5193,1.5191,1.51915,629599999.0
2009-07-23 10:14:00,1.51915,1.5193,1.51915,1.5193,328200000.0
2009-07-23 10:15:00,1.5193,1.5193,1.51925,1.51925,224000000.0
2009-07-23 10:16:00,1.51925,1.5193,1.5192,1.5192,294400000.0
2009-07-23 10:17:00,1.5192,1.51955,1.5192,1.51955,660599998.0
2009-07-23 10:18:00,1.51955,1.5197,1.5193,1.51935,653799999.0
2009-07-23 10:19:00,1.51935,1.51935,1.51915,1.5192,296400001.0
2009-07-23 10:20:00,1.51915,1.5194,1.5191,1.5192,661200003.0
2009-07-23 10:21:00,1.51925,1.5193,1.519,1.5191,897400000.0
2009-07-23 10:22:00,1.51905,1.5192,1.51905,1.51915,748800000.0
2009-07-23 10:23:00,1.5191,1.51925,1.5191,1.51915,616000000.0
2009-07-23 10:24:00,1.51915,1.51915,1.51895,1.51895,564199997.0
2009-07-23 10:25:00,1.51895,1.51905,1.5189,1.51895,957400003.0
2009-07-23 10:26:00,1.51895,1.51905,1.51895,1.51895,988000003.0
2009-07-23 10:27:00,1.51895,1.51905,1.51885,1.5189,929200003.0
2009-07-23 10:28:00,1.5189,1.5193,1.5189,1.5189,712800002.0
2009-07-23 10:29:00,1.5189,1.51905,1.5189,1.5189,536399998.0
2009-07-23 10:30:00,1.51895,1.51915,1.51885,1.51895,1150199996.0
2009-07-23 10:31:00,1.51895,1.5192,1.51895,1.51915,988300008.0
2009-07-23 10:32:00,1.51915,1.51915,1.5189,1.519,609199994.0
2009-07-23 10:33:00,1.51895,1.51915,1.5189,1.51905,502999999.0
2009-07-23 10:34:00,1.5191,1.5194,1.5191,1.51935,859599995.0
2009-07-23 10:35:00,1.5193,1.5194,1.519,1.51905,990300007.0
2009-07-23 10:36:00,1.5191,1.51925,1.51905,1.5191,912400004.0
2009-07-23 10:37:00,1.5191,1.5191,1.5191,1.5191,589200018.0
2009-07-23 10:38:00,1.5191,1.5191,1.51895,1.51895,550000004.0
2009-07-23 10:39:00,1.51895,1.51925,1.51895,1.51905,789199999.0
2009-07-23 10:40:00,1.5191,1.51915,1.519,1.5191,718599999.0
2009-07-23 10:41:00,1.5191,1.51925,1.519,1.51925,635800005.0
2009-07-23 10:42:00,1.51925,1.5193,1.5191,1.5191,589400005.0
2009-07-23 10:43:00,1.5191,1.51935,1.5191,1.51935,389000007.0
2009-07-23 10:44:00,1.51935,1.5196,1.51935,1.5196,952199995.0
2009-07-23 10:45:00,1.5196,1.51975,1.5193,1.51945,551000002.0
2009-07-23 10:46:00,1.51945,1.51955,1.51935,1.51955,378600000.0
2009-07-23 10:47:00,1.51955,1.51955,1.51935,1.5194,367100002.0
2009-07-23 10:48:00,1.5194,1.51945,1.5193,1.51945,317399997.0
2009-07-23 10:49:00,1.51945,1.5195,1.5194,1.51945,71400000.0
2009-07-23 10:50:00,1.51945,1.5195,1.5193,1.51945,521799999.0
2009-07-23 10:51:00,1.51935,1.51945,1.51925,1.51935,647200002.0
2009-07-23 10:52:00,1.51935,1.5195,1.51915,1.51945,927200004.0
2009-07-23 10:53:00,1.51945,1.51945,1.51915,1.51915,1016600003.0
2009-07-23 10:54:00,1.51915,1.5193,1.51905,1.5191,1073000009.0
2009-07-23 10:55:00,1.5191,1.51925,1.51905,1.51905,726400000.0
2009-07-23 10:56:00,1.51905,1.5195,1.519,1.51935,746400002.0
2009-07-23 10:57:00,1.5194,1.5196,1.51935,1.5194,976400003.0
2009-07-23 10:58:00,1.5194,1.5195,1.5193,1.51945,511000000.0
2009-07-23 10:59:00,1.51945,1.51945,1.5193,1.51945,459599999.0
2009-07-23 11:00:00,1.51945,1.5196,1.51945,1.5195,1038399996.0
2009-07-23 11:01:00,1.5195,1.51955,1.51945,1.51945,1179200009.0
2009-07-23 11:02:00,1.51945,1.5195,1.51925,1.51945,562799999.0
2009-07-23 11:03:00,1.5194,1.5195,1.5194,1.51945,520600000.0
2009-07-23 11:04:00,1.51945,1.51945,1.5194,1.5194,327199999.0
2009-07-23 11:05:00,1.51945,1.51945,1.51935,1.5194,452000000.0
2009-07-23 11:06:00,1.5194,1.5195,1.5194,1.51945,426600000.0
2009-07-23 11:07:00,1.51945,1.51965,1.51935,1.51965,1320599991.0
2009-07-23 11:08:00,1.5196,1.51965,1.5195,1.51965,320399999.0
2009-07-23 11:09:00,1.5196,1.51965,1.5194,1.51965,868400006.0
2009-07-23 11:10:00,1.51965,1.5197,1.51955,1.51965,422200001.0
2009-07-23 11:11:00,1.51955,1.51965,1.51945,1.51945,398600001.0
2009-07-23 11:12:00,1.51945,1.51945,1.51925,1.51935,475999993.0
2009-07-23 11:13:00,1.51935,1.51945,1.51925,1.51945,367400000.0
2009-07-23 11:14:00,1.5194,1.51945,1.5193,1.5193,640000004.0
2009-07-23 11:15:00,1.5193,1.5195,1.51925,1.51935,837200001.0
2009-07-23 11:16:00,1.51935,1.5194,1.5193,1.51935,527000001.0
2009-07-23 11:17:00,1.51935,1.5195,1.51935,1.51945,580000000.0
2009-07-23 11:18:00,1.5194,1.51965,1.51935,1.5196,1923599994.0
2009-07-23 11:19:00,1.5196,1.51965,1.5194,1.5195,960400001.0
2009-07-23 11:20:00,1.51955,1.51955,1.5194,1.51945,1223800000.0
2009-07-23 11:21:00,1.51945,1.51955,1.5194,1.51945,588000001.0
2009-07-23 11:22:00,1.5194,1.5194,1.5193,1.51935,300499994.0
2009-07-23 11:23:00,1.5194,1.5195,1.5194,1.51945,356500004.0
2009-07-23 11:24:00,1.5194,1.51955,1.5194,1.51945,336799999.0
2009-07-23 11:25:00,1.51945,1.51955,1.5194,1.51945,198400000.0
2009-07-23 11:26:00,1.51955,1.5196,1.5194,1.51945,454200001.0
2009-07-23 11:27:00,1.51945,1.51965,1.5194,1.51955,798800005.0
2009-07-23 11:28:00,1.51955,1.51965,1.5195,1.5196,366599999.0
2009-07-23 11:29:00,1.5195,1.51965,1.51925,1.5194,515599998.0
2009-07-23 11:30:00,1.5194,1.5197,1.5194,1.5197,604999998.0
2009-07-23 11:31:00,1.5197,1.51985,1.51965,1.51975,192600000.0
2009-07-23 11:32:00,1.51975,1.51995,1.51965,1.51985,431999999.0
2009-07-23 11:33:00,1.51985,1.52,1.5197,1.51975,631600000.0
2009-07-23 11:34:00,1.51975,1.51975,1.51955,1.5197,951400005.0
2009-07-23 11:35:00,1.51965,1.51995,1.5196,1.51995,698000000.0
2009-07-23 11:36:00,1.5199,1.5205,1.5199,1.5202,1074799999.0
2009-07-23 11:37:00,1.5202,1.5204,1.5199,1.5202,1210800001.0
2009-07-23 11:38:00,1.5202,1.5202,1.51975,1.51995,958600006.0
2009-07-23 11:39:00,1.51995,1.52,1.5198,1.51995,1298000005.0
2009-07-23 11:40:00,1.51995,1.52015,1.51985,1.52015,1000200007.0
2009-07-23 11:41:00,1.52015,1.5202,1.52,1.5201,919399999.0
2009-07-23 11:42:00,1.52005,1.52025,1.51985,1.51995,999799998.0
2009-07-23 11:43:00,1.5199,1.52005,1.5199,1.52005,629399999.0
2009-07-23 11:44:00,1.52005,1.5201,1.52005,1.5201,412599998.0
2009-07-23 11:45:00,1.5201,1.5201,1.52,1.52,534799994.0
2009-07-23 11:46:00,1.52,1.52015,1.5199,1.52,595199995.0
2009-07-23 11:47:00,1.52,1.52,1.5198,1.51995,743800003.0
2009-07-23 11:48:00,1.51985,1.5199,1.51965,1.51975,1033000008.0
2009-07-23 11:49:00,1.51965,1.5198,1.51955,1.51965,987599997.0
2009-07-23 11:50:00,1.5197,1.5198,1.5195,1.51955,629200003.0
2009-07-23 11:51:00,1.5196,1.5196,1.51955,1.5196,891000001.0
2009-07-23 11:52:00,1.5196,1.51975,1.51955,1.5197,545400000.0
2009-07-23 11:53:00,1.5197,1.51975,1.51955,1.51955,450400004.0
2009-07-23 11:54:00,1.51955,1.5197,1.51955,1.5197,580799996.0
2009-07-23 11:55:00,1.5197,1.5199,1.5196,1.51965,761000003.0
2009-07-23 11:56:00,1.5196,1.51975,1.5194,1.5197,606000006.0
2009-07-23 11:57:00,1.5197,1.51975,1.51955,1.51965,408800005.0
2009-07-23 11:58:00,1.51965,1.5197,1.51955,1.5196,600799996.0
2009-07-23 11:59:00,1.5196,1.5198,1.5196,1.5198,201400000.0
2009-07-23 12:00:00,1.5198,1.5198,1.5196,1.5197,481100000.0
2009-07-23 12:01:00,1.51965,1.51975,1.5196,1.51975,420000000.0
2009-07-23 12:02:00,1.51975,1.51985,1.5197,1.51975,558000000.0
2009-07-23 12:03:00,1.51975,1.51985,1.51975,1.5198,774400002.0
2009-07-23 12:04:00,1.51975,1.51975,1.5197,1.51975,330399999.0
2009-07-23 12:05:00,1.51975,1.5199,1.51975,1.51985,473399998.0
2009-07-23 12:06:00,1.5198,1.5198,1.5196,1.5196,448100000.0
2009-07-23 12:07:00,1.5196,1.5199,1.5195,1.5198,774400000.0
2009-07-23 12:08:00,1.5199,1.52,1.5198,1.51985,675599998.0
2009-07-23 12:09:00,1.51985,1.51985,1.51975,1.51975,224400000.0
2009-07-23 12:10:00,1.51975,1.5198,1.5197,1.51975,126200000.0
2009-07-23 12:11:00,1.51975,1.5198,1.51965,1.5197,423199995.0
2009-07-23 12:12:00,1.5197,1.51975,1.5196,1.51975,475199998.0
2009-07-23 12:13:00,1.51975,1.51985,1.51965,1.51975,403800000.0
2009-07-23 12:14:00,1.5198,1.51985,1.5198,1.5198,557800004.0
2009-07-23 12:15:00,1.5198,1.5199,1.5198,1.51985,381200003.0
2009-07-23 12:16:00,1.51995,1.52,1.5198,1.5198,438400002.0
2009-07-23 12:17:00,1.5198,1.51995,1.5197,1.5199,863800003.0
2009-07-23 12:18:00,1.51985,1.51985,1.51975,1.5198,608399992.0
2009-07-23 12:19:00,1.51985,1.5199,1.5198,1.51985,198599999.0
2009-07-23 12:20:00,1.5199,1.5199,1.5198,1.51985,300800000.0
2009-07-23 12:21:00,1.51985,1.52,1.51985,1.5199,302200000.0
2009-07-23 12:22:00,1.5199,1.5199,1.5198,1.51985,260800000.0
2009-07-23 12:23:00,1.51985,1.5199,1.51975,1.51975,141600000.0
2009-07-23 12:24:00,1.51975,1.5198,1.5197,1.51975,350400001.0
2009-07-23 12:25:00,1.51975,1.52,1.51975,1.5199,267400000.0
2009-07-23 12:26:00,1.52,1.52,1.5198,1.5199,471600001.0
2009-07-23 12:27:00,1.5199,1.5199,1.51985,1.5199,260599999.0
2009-07-23 12:28:00,1.5199,1.5199,1.51985,1.5199,248000000.0
2009-07-23 12:29:00,1.5199,1.51995,1.51985,1.5199,256200001.0
2009-07-23 12:30:00,1.5199,1.52015,1.5199,1.52015,707599999.0
2009-07-23 12:31:00,1.5201,1.52015,1.51995,1.5201,1830400001.0
2009-07-23 12:32:00,1.5201,1.5203,1.5201,1.5203,1026399998.0
2009-07-23 12:33:00,1.5203,1.5206,1.5202,1.52045,426800001.0
2009-07-23 12:34:00,1.52045,1.5208,1.52045,1.52065,340399999.0
2009-07-23 12:35:00,1.52065,1.5209,1.52065,1.52085,445400000.0
2009-07-23 12:36:00,1.52085,1.5209,1.52065,1.52085,705600002.0
2009-07-23 12:37:00,1.5209,1.5209,1.52065,1.52075,816400003.0
2009-07-23 12:38:00,1.52075,1.52095,1.52055,1.52065,612200001.0
2009-07-23 12:39:00,1.5206,1.5207,1.5206,1.5206,226999998.0
2009-07-23 12:40:00,1.5206,1.5207,1.52055,1.5206,913800006.0
2009-07-23 12:41:00,1.5206,1.52065,1.52035,1.52035,807600004.0
2009-07-23 12:42:00,1.52035,1.52055,1.52035,1.52045,779400001.0
2009-07-23 12:43:00,1.5204,1.52055,1.5204,1.52055,1003200000.0
2009-07-23 12:44:00,1.52055,1.5206,1.5205,1.5205,538600000.0
2009-07-23 12:45:00,1.5205,1.52055,1.52045,1.52045,557000001.0
2009-07-23 12:46:00,1.5205,1.52055,1.5205,1.5205,409600000.0
2009-07-23 12:47:00,1.5205,1.5206,1.52035,1.52055,264800000.0
2009-07-23 12:48:00,1.52055,1.5207,1.52045,1.52055,643000000.0
2009-07-23 12:49:00,1.5206,1.52065,1.52055,1.5206,561399998.0
2009-07-23 12:50:00,1.5206,1.5206,1.52035,1.5204,1204400005.0
2009-07-23 12:51:00,1.5204,1.52055,1.52035,1.52055,616400000.0
2009-07-23 12:52:00,1.5206,1.52065,1.52055,1.52065,152800000.0
2009-07-23 12:53:00,1.52065,1.52065,1.5205,1.5205,236600002.0
2009-07-23 12:54:00,1.5205,1.52065,1.5205,1.5206,802600000.0
2009-07-23 12:55:00,1.5206,1.52065,1.52055,1.52055,759399998.0
2009-07-23 12:56:00,1.52055,1.5207,1.52055,1.5206,620600006.0
2009-07-23 12:57:00,1.5206,1.52065,1.52055,1.5206,287600000.0
2009-07-23 12:58:00,1.52055,1.5207,1.52055,1.5207,327799999.0
2009-07-23 12:59:00,1.5207,1.5208,1.52065,1.52065,606400002.0
2009-07-23 13:00:00,1.52065,1.5207,1.52055,1.52065,569400000.0
2009-07-23 13:01:00,1.52065,1.5207,1.52055,1.52055,478200001.0
2009-07-23 13:02:00,1.5207,1.52075,1.52055,1.5206,975600001.0
2009-07-23 13:03:00,1.5206,1.52065,1.5206,1.5206,673199999.0
2009-07-23 13:04:00,1.5206,1.5207,1.52055,1.5206,758399999.0
2009-07-23 13:05:00,1.5206,1.5206,1.52055,1.52055,222400000.0
2009-07-23 13:06:00,1.5205,1.5206,1.5204,1.5205,421799999.0
2009-07-23 13:07:00,1.5205,1.52055,1.5204,1.52045,463000003.0
2009-07-23 13:08:00,1.5204,1.5204,1.52025,1.52025,407000000.0
2009-07-23 13:09:00,1.52025,1.52025,1.52015,1.52025,368799999.0
2009-07-23 13:10:00,1.5203,1.52035,1.5203,1.5203,348200000.0
2009-07-23 13:11:00,1.5203,1.52035,1.5203,1.5203,475200000.0
2009-07-23 13:12:00,1.5203,1.5203,1.5202,1.5202,248800000.0
2009-07-23 13:13:00,1.5202,1.52025,1.5202,1.52025,455000000.0
2009-07-23 13:14:00,1.5202,1.52025,1.5201,1.5201,496800001.0
2009-07-23 13:15:00,1.5201,1.5201,1.52005,1.52005,471999995.0
2009-07-23 13:16:00,1.5201,1.52025,1.52005,1.5202,861200002.0
2009-07-23 13:17:00,1.52015,1.52035,1.52015,1.5202,302200000.0
2009-07-23 13:18:00,1.5202,1.5202,1.5199,1.52,512600002.0
2009-07-23 13:19:00,1.5201,1.5203,1.52005,1.5202,549200000.0
2009-07-23 13:20:00,1.52015,1.52045,1.5201,1.52035,696000000.0
2009-07-23 13:21:00,1.52045,1.52055,1.5202,1.5202,554800000.0
2009-07-23 13:22:00,1.52025,1.5203,1.5201,1.5201,706600004.0
2009-07-23 13:23:00,1.5201,1.5201,1.52,1.52,543400001.0
2009-07-23 13:24:00,1.52,1.52,1.5199,1.51995,337800004.0
2009-07-23 13:25:00,1.51995,1.52005,1.51995,1.52005,223600000.0
2009-07-23 13:26:00,1.52005,1.52005,1.51995,1.52005,364600001.0
2009-07-23 13:27:00,1.52005,1.52005,1.51995,1.52,450600002.0
2009-07-23 13:28:00,1.52005,1.52005,1.52,1.52,396800005.0
2009-07-23 13:29:00,1.52,1.52005,1.52,1.52,433600004.0
2009-07-23 13:30:00,1.52,1.5201,1.52,1.52005,350399999.0
2009-07-23 13:31:00,1.5201,1.52015,1.52005,1.52015,184600000.0
2009-07-23 13:32:00,1.52005,1.52025,1.52,1.52025,254600000.0
2009-07-23 13:33:00,1.52025,1.52065,1.52015,1.5206,333600002.0
2009-07-23 13:34:00,1.5206,1.52065,1.5205,1.52055,232000000.0
2009-07-23 13:35:00,1.52055,1.52065,1.52055,1.52055,232200000.0
2009-07-23 13:36:00,1.52055,1.52065,1.5205,1.5206,308800001.0
2009-07-23 13:37:00,1.5206,1.52065,1.52055,1.5206,380200001.0
2009-07-23 13:38:00,1.5206,1.52065,1.5206,1.5206,135799999.0
2009-07-23 13:39:00,1.5206,1.5206,1.52055,1.52055,90600000.0
2009-07-23 13:40:00,1.52055,1.52065,1.52035,1.52035,428600000.0
2009-07-23 13:41:00,1.5203,1.5205,1.52015,1.52015,471600001.0
2009-07-23 13:42:00,1.52015,1.5206,1.51985,1.5203,960000000.0
2009-07-23 13:43:00,1.52025,1.5207,1.52025,1.5205,633499999.0
2009-07-23 13:44:00,1.52035,1.5206,1.52015,1.52025,680199998.0
2009-07-23 13:45:00,1.5202,1.52025,1.5199,1.51995,690399998.0
2009-07-23 13:46:00,1.51995,1.52005,1.51985,1.5199,455999999.0
2009-07-23 13:47:00,1.5199,1.51995,1.5198,1.5199,318200000.0
2009-07-23 13:48:00,1.5199,1.51995,1.51975,1.5198,389000001.0
2009-07-23 13:49:00,1.5199,1.51995,1.51975,1.5199,546999999.0
2009-07-23 13:50:00,1.5199,1.52005,1.51965,1.5197,681760002.0
2009-07-23 13:51:00,1.5197,1.51995,1.51965,1.5198,563679977.0
2009-07-23 13:52:00,1.51985,1.5199,1.51975,1.51975,489600000.0
2009-07-23 13:53:00,1.51975,1.51985,1.51965,1.5197,659179998.0
2009-07-23 13:54:00,1.51975,1.51975,1.5196,1.51965,291660002.0
2009-07-23 13:55:00,1.51965,1.51965,1.5196,1.5196,54380000.0
2009-07-23 13:56:00,1.5196,1.5196,1.5192,1.5194,196900000.0
2009-07-23 13:57:00,1.51935,1.5194,1.51925,1.5193,439200004.0
2009-07-23 13:58:00,1.5193,1.51935,1.5193,1.5193,335000004.0
2009-07-23 13:59:00,1.5193,1.51985,1.5193,1.51975,688900003.0
2009-07-23 14:00:00,1.5198,1.52005,1.51955,1.51975,897600003.0
2009-07-23 14:01:00,1.5198,1.52005,1.51975,1.52005,954000004.0
2009-07-23 14:02:00,1.52005,1.5201,1.5198,1.5199,828799998.0
2009-07-23 14:03:00,1.5199,1.5201,1.5199,1.5201,603000001.0
2009-07-23 14:04:00,1.5201,1.52025,1.51995,1.52015,618800001.0
2009-07-23 14:05:00,1.52015,1.52045,1.5201,1.5203,931799998.0
2009-07-23 14:06:00,1.52025,1.52045,1.52025,1.5203,1285799993.0
2009-07-23 14:07:00,1.52035,1.5204,1.5202,1.52025,566399998.0
2009-07-23 14:08:00,1.5202,1.5204,1.5202,1.5203,510800012.0
2009-07-23 14:09:00,1.52035,1.52035,1.51995,1.52005,955600010.0
2009-07-23 14:10:00,1.52005,1.5201,1.52,1.5201,619399996.0
2009-07-23 14:11:00,1.5201,1.5203,1.5201,1.52015,836400000.0
2009-07-23 14:12:00,1.52015,1.5203,1.5201,1.52015,661200008.0
2009-07-23 14:13:00,1.52025,1.52025,1.5201,1.52015,889200007.0
2009-07-23 14:14:00,1.5202,1.5204,1.5201,1.52035,652999995.0
2009-07-23 14:15:00,1.5204,1.5204,1.5201,1.5202,742999996.0
2009-07-23 14:16:00,1.52025,1.5203,1.52015,1.5202,315200000.0
2009-07-23 14:17:00,1.52015,1.5202,1.5201,1.5201,214800000.0
2009-07-23 14:18:00,1.52015,1.52015,1.52,1.52015,417199997.0
2009-07-23 14:19:00,1.52015,1.52025,1.52005,1.52015,267800001.0
2009-07-23 14:20:00,1.52015,1.52025,1.52,1.5202,498199998.0
2009-07-23 14:21:00,1.52015,1.5204,1.52,1.52025,621800000.0
2009-07-23 14:22:00,1.5202,1.52065,1.5202,1.52055,571000000.0
2009-07-23 14:23:00,1.52055,1.5207,1.52055,1.5206,383600009.0
2009-07-23 14:24:00,1.5206,1.5207,1.52055,1.5206,453600001.0
2009-07-23 14:25:00,1.52065,1.52065,1.52045,1.5205,170000000.0
2009-07-23 14:26:00,1.5205,1.5205,1.5202,1.5202,187400001.0
2009-07-23 14:27:00,1.52015,1.5204,1.52015,1.5204,218400000.0
2009-07-23 14:28:00,1.52035,1.5204,1.52015,1.5203,536600001.0
2009-07-23 14:29:00,1.5203,1.52045,1.52015,1.52015,346399999.0
2009-07-23 14:30:00,1.5201,1.5205,1.5201,1.52025,773400000.0
2009-07-23 14:31:00,1.52025,1.52035,1.52005,1.5201,917599997.0
2009-07-23 14:32:00,1.5201,1.52025,1.5199,1.52015,719499999.0
2009-07-23 14:33:00,1.52015,1.5202,1.51995,1.52015,555400000.0
2009-07-23 14:34:00,1.52015,1.5202,1.5201,1.52015,435599993.0
2009-07-23 14:35:00,1.52015,1.5202,1.5201,1.52015,405000002.0
2009-07-23 14:36:00,1.52015,1.52025,1.52,1.5201,139600000.0
2009-07-23 14:37:00,1.5201,1.5202,1.52,1.52,538000004.0
2009-07-23 14:38:00,1.52,1.52005,1.5197,1.51975,626800000.0
2009-07-23 14:39:00,1.51975,1.5202,1.51975,1.5201,476599998.0
2009-07-23 14:40:00,1.5201,1.52025,1.52,1.52005,872000000.0
2009-07-23 14:41:00,1.5201,1.5201,1.51875,1.51925,701999999.0
2009-07-23 14:42:00,1.51925,1.5194,1.51925,1.5193,494000000.0
2009-07-23 14:43:00,1.5193,1.5194,1.5193,1.51935,729000003.0
2009-07-23 14:44:00,1.51935,1.5194,1.51925,1.5193,279400002.0
2009-07-23 14:45:00,1.5193,1.51935,1.5191,1.5192,276900000.0
2009-07-23 14:46:00,1.5192,1.51935,1.5192,1.51925,191600000.0
2009-07-23 14:47:00,1.51925,1.5196,1.51925,1.5195,213400000.0
2009-07-23 14:48:00,1.5195,1.51955,1.51925,1.51935,631399996.0
2009-07-23 14:49:00,1.51935,1.51955,1.51935,1.51955,872000006.0
2009-07-23 14:50:00,1.51955,1.51955,1.5194,1.51955,704600001.0
2009-07-23 14:51:00,1.5195,1.52,1.5195,1.5199,312799998.0
2009-07-23 14:52:00,1.51995,1.52045,1.5199,1.52045,629400000.0
2009-07-23 14:53:00,1.52045,1.52085,1.52045,1.52075,717600002.0
2009-07-23 14:54:00,1.52075,1.5213,1.52055,1.5213,727400000.0
2009-07-23 14:55:00,1.5213,1.5215,1.5212,1.52145,710200003.0
2009-07-23 14:56:00,1.52145,1.52155,1.52135,1.52145,858400002.0
2009-07-23 14:57:00,1.52145,1.52155,1.5214,1.52155,809000003.0
2009-07-23 14:58:00,1.5216,1.5217,1.52145,1.5216,819200004.0
2009-07-23 14:59:00,1.5216,1.52175,1.5215,1.52175,270000000.0
2009-07-23 15:00:00,1.52175,1.522,1.52155,1.52195,876400002.0
2009-07-23 15:01:00,1.52195,1.5222,1.52195,1.5221,1056200000.0
2009-07-23 15:02:00,1.5221,1.52215,1.52185,1.5221,811200003.0
2009-07-23 15:03:00,1.5221,1.52245,1.522,1.52245,700100002.0
2009-07-23 15:04:00,1.52245,1.5245,1.5224,1.52355,1080000002.0
2009-07-23 15:05:00,1.52355,1.52415,1.52345,1.52365,803900003.0
2009-07-23 15:06:00,1.52365,1.52375,1.52315,1.5233,1404100008.0
2009-07-23 15:07:00,1.52325,1.52365,1.5232,1.5236,1221000007.0
2009-07-23 15:08:00,1.5236,1.52365,1.5233,1.52355,977200005.0
2009-07-23 15:09:00,1.52355,1.5236,1.523,1.5232,878200004.0
2009-07-23 15:10:00,1.52325,1.5237,1.52325,1.52345,861600004.0
2009-07-23 15:11:00,1.52345,1.52365,1.52335,1.5236,538000000.0
2009-07-23 15:12:00,1.5236,1.52365,1.52315,1.52325,782000001.0
2009-07-23 15:13:00,1.5232,1.52335,1.5231,1.5232,1220200001.0
2009-07-23 15:14:00,1.52325,1.524,1.5232,1.524,878800003.0
2009-07-23 15:15:00,1.524,1.5241,1.52375,1.5238,1013900000.0
2009-07-23 15:16:00,1.5238,1.52405,1.52375,1.52405,793200000.0
2009-07-23 15:17:00,1.52405,1.5241,1.52395,1.5241,343000000.0
2009-07-23 15:18:00,1.5241,1.52425,1.524,1.5241,766199998.0
2009-07-23 15:19:00,1.52405,1.52405,1.5239,1.52395,738200002.0
2009-07-23 15:20:00,1.52395,1.524,1.52345,1.52355,797600001.0
2009-07-23 15:21:00,1.52355,1.52365,1.52325,1.5233,661200000.0
2009-07-23 15:22:00,1.52335,1.5235,1.52325,1.5235,425399999.0
2009-07-23 15:23:00,1.52345,1.52345,1.5232,1.5232,335800001.0
2009-07-23 15:24:00,1.5232,1.5232,1.52305,1.52315,590200009.0
2009-07-23 15:25:00,1.5231,1.5234,1.523,1.52325,575000002.0
2009-07-23 15:26:00,1.52325,1.52345,1.5232,1.5233,874800001.0
2009-07-23 15:27:00,1.5233,1.52355,1.5232,1.52335,644800003.0
2009-07-23 15:28:00,1.52335,1.52335,1.523,1.52325,523800000.0
2009-07-23 15:29:00,1.52325,1.5233,1.52315,1.52315,111200000.0
2009-07-23 15:30:00,1.5232,1.5232,1.523,1.52305,680199996.0
2009-07-23 15:31:00,1.52305,1.52345,1.523,1.52325,637800000.0
2009-07-23 15:32:00,1.5231,1.52315,1.52295,1.52315,1076800002.0
2009-07-23 15:33:00,1.52315,1.52315,1.52295,1.52305,620800006.0
2009-07-23 15:34:00,1.52305,1.5236,1.52305,1.5236,312200003.0
2009-07-23 15:35:00,1.5235,1.5235,1.5231,1.52315,1007799997.0
2009-07-23 15:36:00,1.52315,1.5235,1.5231,1.5234,1186200006.0
2009-07-23 15:37:00,1.52335,1.52355,1.5233,1.5233,1006200002.0
2009-07-23 15:38:00,1.5233,1.52335,1.52295,1.5232,753800001.0
2009-07-23 15:39:00,1.5232,1.52325,1.52305,1.52315,833400000.0
2009-07-23 15:40:00,1.52315,1.52325,1.52305,1.52305,871399995.0
2009-07-23 15:41:00,1.52305,1.52315,1.523,1.52315,413800000.0
2009-07-23 15:42:00,1.52315,1.52315,1.52305,1.5231,629399999.0
2009-07-23 15:43:00,1.5231,1.5231,1.5229,1.523,620000001.0
2009-07-23 15:44:00,1.523,1.523,1.52255,1.5227,814600001.0
2009-07-23 15:45:00,1.5227,1.52285,1.52265,1.5228,646600002.0
2009-07-23 15:46:00,1.52275,1.5229,1.52275,1.5228,487399999.0
2009-07-23 15:47:00,1.52275,1.52285,1.5224,1.52245,752500001.0
2009-07-23 15:48:00,1.52245,1.52275,1.52235,1.5225,748400001.0
2009-07-23 15:49:00,1.5225,1.5226,1.5224,1.5225,810600004.0
2009-07-23 15:50:00,1.5225,1.5225,1.52215,1.52245,899399999.0
2009-07-23 15:51:00,1.52245,1.52265,1.5224,1.52245,325200000.0
2009-07-23 15:52:00,1.52245,1.52255,1.5224,1.5224,197000000.0
2009-07-23 15:53:00,1.5224,1.5224,1.5221,1.5223,753399996.0
2009-07-23 15:54:00,1.5223,1.52235,1.52225,1.52225,172800000.0
2009-07-23 15:55:00,1.52225,1.52255,1.52215,1.52245,521800000.0
2009-07-23 15:56:00,1.52245,1.5225,1.522,1.5221,895800001.0
2009-07-23 15:57:00,1.5221,1.52275,1.5221,1.52265,804799998.0
2009-07-23 15:58:00,1.52265,1.52265,1.5222,1.5222,636000003.0
2009-07-23 15:59:00,1.52225,1.52275,1.52225,1.5225,870000009.0
2009-07-23 16:00:00,1.52255,1.5233,1.522,1.5233,1003600002.0
2009-07-23 16:01:00,1.52325,1.52325,1.52245,1.52255,812200002.0
2009-07-23 16:02:00,1.5225,1.52255,1.52235,1.52245,667400002.0
2009-07-23 16:03:00,1.5224,1.52275,1.5224,1.5227,329200002.0
2009-07-23 16:04:00,1.5227,1.5228,1.5227,1.5227,241600000.0
2009-07-23 16:05:00,1.5227,1.52305,1.5227,1.523,436000000.0
2009-07-23 16:06:00,1.52305,1.52315,1.523,1.523,358600000.0
2009-07-23 16:07:00,1.523,1.5231,1.5229,1.52295,379200000.0
2009-07-23 16:08:00,1.52295,1.52305,1.5229,1.523,465000000.0
2009-07-23 16:09:00,1.523,1.5231,1.523,1.52305,886199996.0
2009-07-23 16:10:00,1.52305,1.52315,1.52295,1.52305,779000004.0
2009-07-23 16:11:00,1.52315,1.52375,1.52305,1.52375,1217199998.0
2009-07-23 16:12:00,1.5238,1.524,1.52375,1.52375,884999999.0
2009-07-23 16:13:00,1.52375,1.52375,1.5234,1.5235,963200004.0
2009-07-23 16:14:00,1.5236,1.52375,1.5235,1.52355,887799996.0
2009-07-23 16:15:00,1.52355,1.5237,1.5234,1.5236,499000000.0
2009-07-23 16:16:00,1.52365,1.5237,1.5235,1.52365,586199998.0
2009-07-23 16:17:00,1.52365,1.52385,1.5236,1.5238,657000001.0
2009-07-23 16:18:00,1.5238,1.524,1.5238,1.52385,993600007.0
2009-07-23 16:19:00,1.52385,1.5239,1.52235,1.5226,1167199998.0
2009-07-23 16:20:00,1.5226,1.52305,1.5226,1.52285,1001200003.0
2009-07-23 16:21:00,1.5229,1.52315,1.52265,1.52275,1047200001.0
2009-07-23 16:22:00,1.52275,1.5229,1.5226,1.5226,648600000.0
2009-07-23 16:23:00,1.52255,1.5226,1.52215,1.5225,710399998.0
2009-07-23 16:24:00,1.52255,1.523,1.52245,1.52245,834000005.0
2009-07-23 16:25:00,1.52245,1.5226,1.5223,1.5223,557800000.0
2009-07-23 16:26:00,1.5223,1.5224,1.5222,1.5223,597200000.0
2009-07-23 16:27:00,1.5223,1.5224,1.5223,1.5224,325800000.0
2009-07-23 16:28:00,1.52235,1.5224,1.52235,1.5224,219400000.0
2009-07-23 16:29:00,1.5224,1.5225,1.5223,1.5225,354400000.0
2009-07-23 16:30:00,1.52245,1.5225,1.5224,1.52245,595400000.0
2009-07-23 16:31:00,1.52245,1.5225,1.5223,1.52235,617600001.0
2009-07-23 16:32:00,1.52235,1.52255,1.5223,1.5223,521499997.0
2009-07-23 16:33:00,1.5223,1.5225,1.5223,1.5225,722599999.0
2009-07-23 16:34:00,1.52255,1.5226,1.52235,1.5224,858600000.0
2009-07-23 16:35:00,1.5224,1.5227,1.5223,1.5223,745599997.0
2009-07-23 16:36:00,1.5223,1.52255,1.52205,1.5224,868200000.0
2009-07-23 16:37:00,1.5224,1.5226,1.52235,1.5225,553399998.0
2009-07-23 16:38:00,1.52245,1.52265,1.5224,1.5225,857000000.0
2009-07-23 16:39:00,1.5225,1.52265,1.52245,1.52255,524999999.0
2009-07-23 16:40:00,1.52255,1.5226,1.52225,1.5223,759000003.0
2009-07-23 16:41:00,1.5223,1.5224,1.5222,1.52235,789199994.0
2009-07-23 16:42:00,1.52235,1.52235,1.52205,1.52205,368800001.0
2009-07-23 16:43:00,1.52205,1.52235,1.52205,1.52225,339400001.0
2009-07-23 16:44:00,1.52225,1.5224,1.52215,1.5224,334600000.0
2009-07-23 16:45:00,1.5224,1.52245,1.52215,1.52235,821000004.0
2009-07-23 16:46:00,1.5224,1.5224,1.5222,1.5222,405400002.0
2009-07-23 16:47:00,1.5222,1.5223,1.52205,1.5221,533600001.0
2009-07-23 16:48:00,1.5221,1.52215,1.52175,1.5219,708999998.0
2009-07-23 16:49:00,1.5219,1.52195,1.5218,1.52185,683600005.0
2009-07-23 16:50:00,1.5218,1.52195,1.52175,1.5218,953800002.0
2009-07-23 16:51:00,1.52185,1.52195,1.52175,1.5219,944599996.0
2009-07-23 16:52:00,1.52195,1.52195,1.5215,1.5215,712600002.0
2009-07-23 16:53:00,1.5215,1.52165,1.5215,1.52155,894400004.0
2009-07-23 16:54:00,1.52155,1.52155,1.52145,1.52155,313400000.0
2009-07-23 16:55:00,1.52155,1.52155,1.521,1.52125,793000000.0
2009-07-23 16:56:00,1.52125,1.52135,1.5212,1.5212,758199999.0
2009-07-23 16:57:00,1.5212,1.52145,1.52105,1.52105,566600003.0
2009-07-23 16:58:00,1.5211,1.5213,1.52105,1.52125,858400001.0
2009-07-23 16:59:00,1.52125,1.5214,1.521,1.52135,1102400007.0
2009-07-23 17:00:00,1.52135,1.5219,1.52135,1.52175,778999997.0
2009-07-23 17:01:00,1.5217,1.522,1.52165,1.522,958600001.0
2009-07-23 17:02:00,1.52185,1.5221,1.52185,1.5221,675799998.0
2009-07-23 17:03:00,1.5221,1.5226,1.5221,1.5225,1153999995.0
2009-07-23 17:04:00,1.52255,1.52265,1.52245,1.52255,874000001.0
2009-07-23 17:05:00,1.5224,1.52255,1.52225,1.52235,401800000.0
2009-07-23 17:06:00,1.52235,1.5226,1.5222,1.5225,921999999.0
2009-07-23 17:07:00,1.5225,1.52255,1.5224,1.52245,836999996.0
2009-07-23 17:08:00,1.52245,1.52255,1.5224,1.52245,575800001.0
2009-07-23 17:09:00,1.52245,1.5225,1.5223,1.5224,809600006.0
2009-07-23 17:10:00,1.52245,1.52255,1.5224,1.5225,619599998.0
2009-07-23 17:11:00,1.5225,1.5227,1.5224,1.52255,614999995.0
2009-07-23 17:12:00,1.52255,1.52275,1.5225,1.5227,489800000.0
2009-07-23 17:13:00,1.52265,1.5231,1.5226,1.52295,1052600005.0
2009-07-23 17:14:00,1.52295,1.523,1.52165,1.52165,756600000.0
2009-07-23 17:15:00,1.52165,1.522,1.5215,1.5215,802559998.0
2009-07-23 17:16:00,1.5215,1.5217,1.52005,1.5203,850550000.0
2009-07-23 17:17:00,1.5203,1.52085,1.5203,1.52075,796400000.0
2009-07-23 17:18:00,1.52075,1.5208,1.52065,1.5208,544600000.0
2009-07-23 17:19:00,1.52075,1.52085,1.52065,1.52085,675600003.0
2009-07-23 17:20:00,1.52085,1.521,1.5208,1.52095,426600000.0
2009-07-23 17:21:00,1.52095,1.52105,1.5206,1.52075,486200000.0
2009-07-23 17:22:00,1.52065,1.52065,1.52025,1.52055,920999999.0
2009-07-23 17:23:00,1.52055,1.52055,1.5203,1.5203,693800000.0
2009-07-23 17:24:00,1.52035,1.5205,1.5202,1.5202,480600000.0
2009-07-23 17:25:00,1.5202,1.5203,1.5201,1.52015,315200000.0
2009-07-23 17:26:00,1.52015,1.52035,1.52005,1.52035,568000001.0
2009-07-23 17:27:00,1.5204,1.5207,1.52005,1.5207,854400007.0
2009-07-23 17:28:00,1.5208,1.52085,1.5205,1.52085,753200005.0
2009-07-23 17:29:00,1.52085,1.5211,1.52065,1.5211,517800003.0
2009-07-23 17:30:00,1.521,1.5212,1.5208,1.52085,749999999.0
2009-07-23 17:31:00,1.52085,1.52105,1.52085,1.521,869200001.0
2009-07-23 17:32:00,1.521,1.5211,1.5209,1.5209,805000000.0
2009-07-23 17:33:00,1.5209,1.52105,1.5209,1.521,775599999.0
2009-07-23 17:34:00,1.521,1.5211,1.52095,1.521,742599992.0
2009-07-23 17:35:00,1.521,1.5211,1.521,1.521,703599999.0
2009-07-23 17:36:00,1.52105,1.52115,1.521,1.5211,909400001.0
2009-07-23 17:37:00,1.5211,1.52115,1.521,1.521,736999997.0
2009-07-23 17:38:00,1.521,1.52125,1.521,1.5212,869599998.0
2009-07-23 17:39:00,1.5212,1.52125,1.5211,1.5212,837200005.0
2009-07-23 17:40:00,1.52115,1.52115,1.521,1.521,1050400007.0
2009-07-23 17:41:00,1.52105,1.52165,1.52095,1.5216,973399999.0
2009-07-23 17:42:00,1.5216,1.5221,1.5216,1.52195,538000003.0
2009-07-23 17:43:00,1.52195,1.52205,1.52185,1.52195,628799999.0
2009-07-23 17:44:00,1.52195,1.522,1.52185,1.52195,486200000.0
2009-07-23 17:45:00,1.52195,1.52205,1.5218,1.52205,453399999.0
2009-07-23 17:46:00,1.522,1.52235,1.52185,1.5222,379000000.0
2009-07-23 17:47:00,1.5222,1.52235,1.52215,1.5223,513000000.0
2009-07-23 17:48:00,1.5223,1.52235,1.5222,1.5223,398400000.0
2009-07-23 17:49:00,1.5223,1.52235,1.52225,1.5223,151200000.0
2009-07-23 17:50:00,1.5223,1.5224,1.5223,1.5224,585200000.0
2009-07-23 17:51:00,1.5224,1.52245,1.5223,1.52235,547199998.0
2009-07-23 17:52:00,1.52245,1.5225,1.5223,1.52235,499000000.0
2009-07-23 17:53:00,1.52235,1.52235,1.52205,1.52205,563400000.0
2009-07-23 17:54:00,1.52205,1.5221,1.52165,1.52175,750399999.0
2009-07-23 17:55:00,1.52175,1.52175,1.5216,1.5217,454999998.0
2009-07-23 17:56:00,1.52165,1.52175,1.52165,1.5217,510000000.0
2009-07-23 17:57:00,1.5217,1.52185,1.5216,1.5218,998599998.0
2009-07-23 17:58:00,1.5218,1.5219,1.52175,1.52185,325800000.0
2009-07-23 17:59:00,1.52185,1.5219,1.5218,1.5218,211600000.0
2009-07-23 18:00:00,1.5219,1.52195,1.5218,1.5219,391799997.0
2009-07-23 18:01:00,1.5219,1.522,1.5219,1.52195,259800002.0
2009-07-23 18:02:00,1.52195,1.5221,1.5219,1.5219,221400001.0
2009-07-23 18:03:00,1.5219,1.52205,1.5219,1.52195,439000002.0
2009-07-23 18:04:00,1.52195,1.52205,1.5219,1.52195,193400000.0
2009-07-23 18:05:00,1.52195,1.5221,1.5218,1.5218,360200001.0
2009-07-23 18:06:00,1.5218,1.52185,1.52175,1.52175,365200000.0
2009-07-23 18:07:00,1.52175,1.52185,1.5217,1.5217,390000000.0
2009-07-23 18:08:00,1.5217,1.5217,1.5217,1.5217,372599999.0
2009-07-23 18:09:00,1.5217,1.5217,1.52135,1.5216,891600007.0
2009-07-23 18:10:00,1.52155,1.52165,1.5215,1.5216,329599999.0
2009-07-23 18:11:00,1.5216,1.5216,1.52145,1.5215,252600001.0
2009-07-23 18:12:00,1.5215,1.52155,1.5214,1.52145,270400001.0
2009-07-23 18:13:00,1.52145,1.52145,1.52115,1.52115,111200000.0
2009-07-23 18:14:00,1.52115,1.52115,1.52085,1.52105,444200000.0
2009-07-23 18:15:00,1.521,1.52125,1.52095,1.5212,226600000.0
2009-07-23 18:16:00,1.52125,1.5213,1.5212,1.5213,447599997.0
2009-07-23 18:17:00,1.5213,1.5214,1.5212,1.5212,509600009.0
2009-07-23 18:18:00,1.5212,1.5212,1.5212,1.5212,355200003.0
2009-07-23 18:19:00,1.5212,1.5213,1.5212,1.5212,481400000.0
2009-07-23 18:20:00,1.5212,1.5212,1.5208,1.52095,676000000.0
2009-07-23 18:21:00,1.52095,1.52115,1.5209,1.52095,230999999.0
2009-07-23 18:22:00,1.521,1.5211,1.5204,1.5204,360799999.0
2009-07-23 18:23:00,1.5204,1.52045,1.5203,1.5204,502599999.0
2009-07-23 18:24:00,1.5204,1.52075,1.5204,1.52075,272999998.0
2009-07-23 18:25:00,1.52075,1.52085,1.5207,1.52075,185199999.0
2009-07-23 18:26:00,1.5207,1.52105,1.5207,1.52095,154400000.0
2009-07-23 18:27:00,1.52095,1.52095,1.52095,1.52095,132800000.0
2009-07-23 18:28:00,1.52095,1.52095,1.52095,1.52095,236600000.0
2009-07-23 18:29:00,1.52095,1.52095,1.5208,1.52085,397800000.0
2009-07-23 18:30:00,1.52085,1.52095,1.52075,1.52085,232800001.0
2009-07-23 18:31:00,1.52085,1.52095,1.52075,1.52095,412600000.0
2009-07-23 18:32:00,1.52095,1.52095,1.5206,1.5207,475800000.0
2009-07-23 18:33:00,1.5207,1.5211,1.5206,1.521,483000000.0
2009-07-23 18:34:00,1.52095,1.5212,1.52075,1.5212,374399999.0
2009-07-23 18:35:00,1.5212,1.5212,1.5211,1.5212,294399999.0
2009-07-23 18:36:00,1.5212,1.5213,1.5211,1.5211,99800000.0
2009-07-23 18:37:00,1.52115,1.52115,1.5208,1.52095,396000000.0
2009-07-23 18:38:00,1.52095,1.52115,1.5208,1.521,311599999.0
2009-07-23 18:39:00,1.521,1.5211,1.52095,1.5211,761200002.0
2009-07-23 18:40:00,1.5211,1.5215,1.5211,1.5215,848000004.0
2009-07-23 18:41:00,1.5215,1.5216,1.5214,1.52155,442799999.0
2009-07-23 18:42:00,1.52155,1.5216,1.5215,1.52155,215000001.0
2009-07-23 18:43:00,1.52155,1.5216,1.52145,1.52155,182599998.0
2009-07-23 18:44:00,1.52155,1.52165,1.5215,1.52165,592000002.0
2009-07-23 18:45:00,1.52165,1.5217,1.52155,1.52155,356000000.0
2009-07-23 18:46:00,1.52155,1.5217,1.52155,1.5216,269800000.0
2009-07-23 18:47:00,1.5216,1.52175,1.5216,1.52175,846400006.0
2009-07-23 18:48:00,1.52175,1.52175,1.52165,1.52165,805000006.0
2009-07-23 18:49:00,1.52165,1.52175,1.5215,1.5215,859000004.0
2009-07-23 18:50:00,1.5215,1.52175,1.5215,1.5215,885600000.0
2009-07-23 18:51:00,1.52155,1.52165,1.52145,1.52145,768400002.0
2009-07-23 18:52:00,1.5215,1.5215,1.52125,1.5213,603399998.0
2009-07-23 18:53:00,1.5213,1.52145,1.52125,1.5214,332200000.0
2009-07-23 18:54:00,1.5214,1.5214,1.52135,1.5214,303400001.0
2009-07-23 18:55:00,1.5214,1.52165,1.5214,1.52145,213400000.0
2009-07-23 18:56:00,1.5216,1.52165,1.52155,1.5216,532800003.0
2009-07-23 18:57:00,1.5216,1.5217,1.5216,1.52165,622800009.0
2009-07-23 18:58:00,1.52165,1.52165,1.5212,1.5212,332600001.0
2009-07-23 18:59:00,1.52125,1.5213,1.521,1.52115,374400000.0
2009-07-23 19:00:00,1.5212,1.5213,1.52115,1.5213,353800000.0
2009-07-23 19:01:00,1.5213,1.52135,1.5212,1.52125,181000000.0
2009-07-23 19:02:00,1.5212,1.5213,1.5212,1.5213,372799995.0
2009-07-23 19:03:00,1.5213,1.5213,1.52125,1.52125,34800000.0
2009-07-23 19:04:00,1.52125,1.5213,1.5212,1.5213,420199999.0
2009-07-23 19:05:00,1.5213,1.52135,1.52125,1.52125,324400000.0
2009-07-23 19:06:00,1.52125,1.52125,1.5212,1.5212,835600002.0
2009-07-23 19:07:00,1.5212,1.5212,1.52105,1.52115,212799998.0
2009-07-23 19:08:00,1.5212,1.5213,1.5211,1.5212,388800001.0
2009-07-23 19:09:00,1.52115,1.5212,1.52095,1.52115,329599999.0
2009-07-23 19:10:00,1.52115,1.52125,1.52095,1.5212,384799999.0
2009-07-23 19:11:00,1.5212,1.5213,1.52105,1.52115,440200000.0
2009-07-23 19:12:00,1.5211,1.5213,1.5211,1.52115,512599998.0
2009-07-23 19:13:00,1.52115,1.52125,1.5211,1.52115,625399994.0
2009-07-23 19:14:00,1.5212,1.5213,1.52105,1.5213,575799998.0
2009-07-23 19:15:00,1.5213,1.52165,1.5211,1.5216,1340599987.0
2009-07-23 19:16:00,1.5216,1.5217,1.5215,1.52165,1406200001.0
2009-07-23 19:17:00,1.52165,1.5218,1.52145,1.52165,1237900001.0
2009-07-23 19:18:00,1.52165,1.52175,1.5216,1.5217,1145000009.0
2009-07-23 19:19:00,1.5217,1.5217,1.5217,1.5217,528800000.0
2009-07-23 19:20:00,1.52165,1.52195,1.5216,1.5218,579800001.0
2009-07-23 19:21:00,1.52165,1.5219,1.52165,1.52175,583799998.0
2009-07-23 19:22:00,1.5217,1.52185,1.5216,1.52165,512800000.0
2009-07-23 19:23:00,1.5217,1.5219,1.52165,1.52185,721200001.0
2009-07-23 19:24:00,1.5219,1.52195,1.5218,1.5218,306000000.0
2009-07-23 19:25:00,1.5218,1.52195,1.52175,1.5218,596200000.0
2009-07-23 19:26:00,1.52175,1.5219,1.52175,1.5218,709600000.0
2009-07-23 19:27:00,1.5218,1.5219,1.52175,1.52175,531400000.0
2009-07-23 19:28:00,1.52175,1.52185,1.52175,1.5218,128600001.0
2009-07-23 19:29:00,1.5218,1.52185,1.5216,1.52165,342600000.0
2009-07-23 19:30:00,1.52165,1.5219,1.5216,1.5218,576600000.0
2009-07-23 19:31:00,1.5218,1.52185,1.5217,1.52185,412700004.0
2009-07-23 19:32:00,1.5219,1.5219,1.5217,1.52185,204400002.0
2009-07-23 19:33:00,1.52175,1.52185,1.5217,1.52185,323400000.0
2009-07-23 19:34:00,1.5219,1.5219,1.52165,1.52185,472200000.0
2009-07-23 19:35:00,1.52185,1.5224,1.52185,1.5223,682000000.0
2009-07-23 19:36:00,1.5223,1.52245,1.52225,1.5224,461800000.0
2009-07-23 19:37:00,1.5224,1.5225,1.52235,1.5224,450399999.0
2009-07-23 19:38:00,1.52245,1.52255,1.52225,1.52225,461800000.0
2009-07-23 19:39:00,1.52225,1.52235,1.522,1.522,964600000.0
2009-07-23 19:40:00,1.52205,1.52215,1.52195,1.5221,496400000.0
2009-07-23 19:41:00,1.5221,1.5227,1.52205,1.52265,877600006.0
2009-07-23 19:42:00,1.5225,1.5228,1.5225,1.5227,1414199998.0
2009-07-23 19:43:00,1.5227,1.5234,1.52265,1.52305,785500001.0
2009-07-23 19:44:00,1.52305,1.52305,1.5229,1.52295,519000001.0
2009-07-23 19:45:00,1.523,1.52315,1.52285,1.5231,492400000.0
2009-07-23 19:46:00,1.5231,1.5234,1.5231,1.5233,497000000.0
2009-07-23 19:47:00,1.5233,1.5234,1.5233,1.52335,459199999.0
2009-07-23 19:48:00,1.52335,1.5237,1.52335,1.5235,678000000.0
2009-07-23 19:49:00,1.5235,1.5238,1.52335,1.5238,737400006.0
2009-07-23 19:50:00,1.5238,1.5239,1.5236,1.52375,754800000.0
2009-07-23 19:51:00,1.52375,1.52395,1.5236,1.5237,695600000.0
2009-07-23 19:52:00,1.52375,1.52375,1.52345,1.52355,802799998.0
2009-07-23 19:53:00,1.5235,1.52365,1.5235,1.52355,774199998.0
2009-07-23 19:54:00,1.52355,1.5237,1.52345,1.5236,837999999.0
2009-07-23 19:55:00,1.5236,1.52375,1.5235,1.5236,641000001.0
2009-07-23 19:56:00,1.5236,1.5238,1.5235,1.5235,628799998.0
2009-07-23 19:57:00,1.52355,1.5237,1.5234,1.52355,597600000.0
2009-07-23 19:58:00,1.52355,1.5237,1.52355,1.5236,647999999.0
2009-07-23 19:59:00,1.52365,1.5238,1.52355,1.5237,596000000.0
2009-07-23 20:00:00,1.5237,1.5237,1.5233,1.5233,843160003.0
2009-07-23 20:01:00,1.5233,1.5233,1.52265,1.52265,309020000.0
2009-07-23 20:02:00,1.52265,1.5231,1.52265,1.52295,645490001.0
2009-07-23 20:03:00,1.52295,1.523,1.5228,1.5228,265600000.0
2009-07-23 20:04:00,1.5228,1.5231,1.52275,1.523,562000000.0
2009-07-23 20:05:00,1.52295,1.52305,1.52265,1.52265,693299995.0
2009-07-23 20:06:00,1.52265,1.52265,1.5222,1.52255,269600000.0
2009-07-23 20:07:00,1.5225,1.52285,1.52235,1.52285,705600001.0
2009-07-23 20:08:00,1.52285,1.52295,1.52265,1.5229,729799997.0
2009-07-23 20:09:00,1.52285,1.52285,1.5227,1.52275,216400000.0
2009-07-23 20:10:00,1.52275,1.523,1.52275,1.523,305999999.0
2009-07-23 20:11:00,1.523,1.5233,1.523,1.5232,213400000.0
2009-07-23 20:12:00,1.5232,1.52335,1.52305,1.52305,406600003.0
2009-07-23 20:13:00,1.52305,1.5231,1.52295,1.5231,136999998.0
2009-07-23 20:14:00,1.5231,1.5232,1.523,1.52305,265800000.0
2009-07-23 20:15:00,1.523,1.52315,1.5229,1.5231,451200000.0
2009-07-23 20:16:00,1.52305,1.5231,1.52275,1.5228,327600000.0
2009-07-23 20:17:00,1.52275,1.5228,1.52265,1.52265,168200000.0
2009-07-23 20:18:00,1.5226,1.52265,1.52255,1.52255,230600000.0
2009-07-23 20:19:00,1.52255,1.52285,1.52255,1.52275,171400000.0
2009-07-23 20:20:00,1.52275,1.52275,1.5226,1.5226,121600000.0
2009-07-23 20:21:00,1.52265,1.52285,1.52255,1.52255,331000001.0
2009-07-23 20:22:00,1.52255,1.52275,1.52255,1.52265,246400000.0
2009-07-23 20:23:00,1.5226,1.5226,1.5225,1.5226,137000000.0
2009-07-23 20:24:00,1.5226,1.5226,1.5225,1.52255,287000000.0
2009-07-23 20:25:00,1.52255,1.52265,1.52255,1.52255,305600000.0
2009-07-23 20:26:00,1.52255,1.5227,1.52255,1.5227,255800000.0
2009-07-23 20:27:00,1.5227,1.5228,1.5227,1.5228,97200000.0
2009-07-23 20:28:00,1.5228,1.5229,1.5228,1.5228,228999997.0
2009-07-23 20:29:00,1.5229,1.5229,1.5228,1.5228,189800000.0
2009-07-23 20:30:00,1.5229,1.5229,1.5228,1.52285,574200000.0
2009-07-23 20:31:00,1.5228,1.5229,1.5228,1.5229,542599998.0
2009-07-23 20:32:00,1.52285,1.5229,1.5228,1.52285,99400000.0
2009-07-23 20:33:00,1.52285,1.5229,1.52275,1.52285,162799998.0
2009-07-23 20:34:00,1.5229,1.5229,1.52275,1.5228,295399999.0
2009-07-23 20:35:00,1.5228,1.5232,1.52275,1.5231,289200000.0
2009-07-23 20:36:00,1.5231,1.52325,1.523,1.52325,1100399999.0
2009-07-23 20:37:00,1.52325,1.52325,1.5229,1.5231,422800000.0
2009-07-23 20:38:00,1.5231,1.5231,1.523,1.52305,1164999999.0
2009-07-23 20:39:00,1.52305,1.52315,1.5229,1.52295,360600000.0
2009-07-23 20:40:00,1.52295,1.5231,1.5229,1.52305,777200000.0
2009-07-23 20:41:00,1.52305,1.52315,1.523,1.52305,1408799988.0
2009-07-23 20:42:00,1.52303,1.52322,1.52302,1.52318,730200005.0
2009-07-23 20:43:00,1.52323,1.52334,1.52318,1.52334,730200005.0
2009-07-23 20:44:00,1.5234,1.5234,1.5227,1.5227,730200005.0
2009-07-23 20:45:00,1.5227,1.5227,1.52265,1.5227,336560002.0
2009-07-23 20:46:00,1.5227,1.5227,1.52265,1.52265,589360000.0
2009-07-23 20:47:00,1.52265,1.5227,1.52265,1.52265,207480000.0
2009-07-23 20:48:00,1.52265,1.52265,1.52245,1.52245,544210004.0
2009-07-23 20:49:00,1.52245,1.5225,1.52225,1.5223,407400003.0
2009-07-23 20:50:00,1.5223,1.5224,1.52225,1.5224,375600000.0
2009-07-23 20:51:00,1.5224,1.5224,1.5223,1.5223,283400000.0
2009-07-23 20:52:00,1.5223,1.5224,1.52225,1.5223,322600000.0
2009-07-23 20:53:00,1.52225,1.5225,1.52225,1.5225,322600000.0
2009-07-23 20:54:00,1.5225,1.5227,1.52245,1.52255,446600000.0
2009-07-23 20:55:00,1.52255,1.52255,1.52245,1.5225,203200000.0
2009-07-23 20:56:00,1.52255,1.5227,1.52255,1.5226,387399999.0
2009-07-23 20:57:00,1.5226,1.5226,1.5224,1.5224,327600000.0
2009-07-23 20:58:00,1.5224,1.52255,1.5222,1.5225,699200002.0
2009-07-23 20:59:00,1.5225,1.5225,1.5224,1.52245,364200005.0
2009-07-23 21:00:00,1.52245,1.52265,1.52245,1.52255,428400002.0
2009-07-23 21:01:00,1.52255,1.5226,1.5225,1.5226,357000007.0
2009-07-23 21:02:00,1.5226,1.5226,1.5226,1.5226,12800000.0
2009-07-23 21:03:00,1.5226,1.5226,1.5225,1.5225,20800000.0
2009-07-23 21:04:00,1.52255,1.52285,1.52255,1.52285,1364000013.0
2009-07-23 21:05:00,1.52281,1.52288,1.52261,1.52261,280400002.0
2009-07-23 21:06:00,1.5227,1.5227,1.5226,1.52265,280400002.0
2009-07-23 21:07:00,1.5226,1.5228,1.52255,1.5227,451200002.0
2009-07-23 21:08:00,1.5228,1.5228,1.5226,1.5226,601799999.0
2009-07-23 21:09:00,1.5226,1.52265,1.5225,1.52255,435200003.0
2009-07-23 21:10:00,1.5225,1.52255,1.5225,1.52255,202600000.0
2009-07-23 21:11:00,1.52255,1.5227,1.52255,1.52265,371199996.0
2009-07-23 21:12:00,1.52255,1.5227,1.52255,1.5227,314799999.0
2009-07-23 21:13:00,1.5226,1.52265,1.5225,1.5226,643200000.0
2009-07-23 21:14:00,1.5226,1.52265,1.52245,1.5226,401000002.0
2009-07-23 21:15:00,1.5226,1.5227,1.5225,1.5227,523599998.0
2009-07-23 21:16:00,1.5227,1.5228,1.5226,1.5228,368999998.0
2009-07-23 21:17:00,1.52265,1.5228,1.5226,1.5228,1371399986.0
2009-07-23 21:18:00,1.5228,1.52285,1.52265,1.5227,1678200011.0
2009-07-23 21:19:00,1.52275,1.5228,1.52265,1.5227,389800002.0
2009-07-23 21:20:00,1.52265,1.52276,1.52262,1.52276,1755900000.0
2009-07-23 21:21:00,1.5228,1.52295,1.52275,1.52295,1755900000.0
2009-07-23 21:22:00,1.52287,1.52299,1.52287,1.52294,1583200002.0
2009-07-23 21:23:00,1.523,1.52315,1.52295,1.5231,1583200002.0
2009-07-23 21:24:00,1.52315,1.52315,1.523,1.52305,366800005.0
2009-07-23 21:25:00,1.52305,1.52325,1.52305,1.52325,216400001.0
2009-07-23 21:26:00,1.5232,1.5232,1.52295,1.52295,702199994.0
2009-07-23 21:27:00,1.52305,1.52305,1.523,1.523,40000000.0
2009-07-23 21:28:00,1.52295,1.52305,1.52295,1.52295,85200000.0
2009-07-23 21:29:00,1.523,1.52305,1.52295,1.523,298400002.0
2009-07-23 21:30:00,1.523,1.52305,1.52295,1.52295,363600000.0
2009-07-23 21:31:00,1.523,1.523,1.5229,1.52295,216000000.0
2009-07-23 21:32:00,1.52295,1.523,1.5229,1.523,168000000.0
2009-07-23 21:33:00,1.523,1.523,1.5226,1.52265,471180001.0
2009-07-23 21:34:00,1.52265,1.5227,1.5226,1.5226,502410000.0
2009-07-23 21:35:00,1.52265,1.5229,1.52265,1.5227,379999997.0
2009-07-23 21:36:00,1.5227,1.5229,1.5227,1.52285,101800000.0
2009-07-23 21:37:00,1.5229,1.523,1.5228,1.52295,299199995.0
2009-07-23 21:38:00,1.52295,1.5231,1.52295,1.523,180999998.0
2009-07-23 21:39:00,1.52305,1.52305,1.5229,1.523,243600000.0
2009-07-23 21:40:00,1.523,1.523,1.523,1.523,48800000.0
2009-07-23 21:41:00,1.523,1.523,1.5229,1.523,22000000.0
2009-07-23 21:42:00,1.523,1.523,1.523,1.523,59000000.0
2009-07-23 21:43:00,1.523,1.52305,1.5229,1.52305,48400000.0
2009-07-23 21:44:00,1.5231,1.52315,1.523,1.52305,325200003.0
2009-07-23 21:45:00,1.5231,1.5231,1.5228,1.5228,494800006.0
2009-07-23 21:46:00,1.52285,1.5229,1.52275,1.52285,552800006.0
2009-07-23 21:47:00,1.52285,1.52285,1.5228,1.52285,246000000.0
2009-07-23 21:48:00,1.52285,1.52285,1.52265,1.5227,426800002.0
2009-07-23 21:49:00,1.5227,1.5228,1.52265,1.5227,661000000.0
2009-07-23 21:50:00,1.52265,1.52275,1.52265,1.52265,371799997.0
2009-07-23 21:51:00,1.52265,1.5227,1.5226,1.5226,259439995.0
2009-07-23 21:52:00,1.5226,1.52265,1.52235,1.52265,448700000.0
2009-07-23 21:53:00,1.52265,1.5227,1.52255,1.52265,603800006.0
2009-07-23 21:54:00,1.52265,1.52275,1.52255,1.5227,189600000.0
2009-07-23 21:55:00,1.52265,1.52265,1.5225,1.5226,351000000.0
2009-07-23 21:56:00,1.5226,1.5226,1.52235,1.52235,605260004.0
2009-07-23 21:57:00,1.52235,1.5226,1.52235,1.5225,538059998.0
2009-07-23 21:58:00,1.5225,1.52255,1.52235,1.52235,691490000.0
2009-07-23 21:59:00,1.5224,1.5227,1.5224,1.52265,288400000.0
2009-07-23 22:00:00,1.5226,1.52265,1.52245,1.5225,452200000.0
2009-07-23 22:01:00,1.5225,1.5225,1.52245,1.5225,368800000.0
2009-07-23 22:02:00,1.5225,1.5226,1.5224,1.52245,397400000.0
2009-07-23 22:03:00,1.52245,1.5228,1.52245,1.5227,309900000.0
2009-07-23 22:04:00,1.5226,1.5228,1.5226,1.52275,94500001.0
2009-07-23 22:05:00,1.5228,1.5228,1.52245,1.5225,428400001.0
2009-07-23 22:06:00,1.52245,1.5225,1.52245,1.5225,688400000.0
2009-07-23 22:07:00,1.5225,1.52255,1.5224,1.5225,523600000.0
2009-07-23 22:08:00,1.5225,1.52265,1.5224,1.52255,436400002.0
2009-07-23 22:09:00,1.5226,1.52275,1.5226,1.5227,449600001.0
2009-07-23 22:10:00,1.5227,1.5228,1.52235,1.5225,559750002.0
2009-07-23 22:11:00,1.52245,1.5228,1.5219,1.5228,1372400000.0
2009-07-23 22:12:00,1.5228,1.52315,1.5219,1.5229,738559998.0
2009-07-23 22:13:00,1.52295,1.52315,1.52235,1.5226,940040006.0
2009-07-23 22:14:00,1.5226,1.5226,1.5219,1.5219,718410003.0
2009-07-23 22:15:00,1.5219,1.52215,1.52145,1.52195,443840001.0
2009-07-23 22:16:00,1.52195,1.52235,1.52195,1.52225,615799997.0
2009-07-23 22:17:00,1.5224,1.5224,1.5219,1.52215,978999997.0
2009-07-23 22:18:00,1.52215,1.52225,1.52175,1.52185,563400003.0
2009-07-23 22:19:00,1.5218,1.5221,1.5216,1.52175,275600000.0
2009-07-23 22:20:00,1.52175,1.52185,1.5203,1.52125,678800000.0
2009-07-23 22:21:00,1.5213,1.5214,1.52045,1.5212,477400001.0
2009-07-23 22:22:00,1.5212,1.5214,1.52065,1.52135,1140200000.0
2009-07-23 22:23:00,1.52135,1.52175,1.52135,1.52155,997600003.0
2009-07-23 22:24:00,1.52155,1.52165,1.52105,1.52115,699999999.0
2009-07-23 22:25:00,1.52115,1.5216,1.52115,1.5214,354000000.0
2009-07-23 22:26:00,1.52145,1.52175,1.52135,1.52155,426200000.0
2009-07-23 22:27:00,1.52145,1.52165,1.52145,1.5215,376200000.0
2009-07-23 22:28:00,1.5215,1.5215,1.52125,1.5214,127600000.0
2009-07-23 22:29:00,1.52125,1.5215,1.5208,1.5209,378900004.0
2009-07-23 22:30:00,1.52085,1.5213,1.5208,1.52085,516700001.0
2009-07-23 22:31:00,1.52085,1.52085,1.5208,1.5208,64760000.0
2009-07-23 22:32:00,1.5208,1.5208,1.5208,1.5208,90680000.0
2009-07-23 22:33:00,1.5208,1.52105,1.5208,1.52105,261939999.0
2009-07-23 22:34:00,1.52105,1.52105,1.5208,1.52095,252660000.0
2009-07-23 22:35:00,1.52095,1.52115,1.5208,1.52085,341340000.0
2009-07-23 22:36:00,1.5208,1.5209,1.5208,1.5208,881680000.0
2009-07-23 22:37:00,1.5208,1.521,1.5208,1.5208,254880000.0
2009-07-23 22:38:00,1.5208,1.52095,1.5208,1.5209,338120000.0
2009-07-23 22:39:00,1.52085,1.521,1.5208,1.5209,61940000.0
2009-07-23 22:40:00,1.5208,1.5211,1.5208,1.52085,724820000.0
2009-07-23 22:41:00,1.5209,1.5212,1.5205,1.5205,139270000.0
2009-07-23 22:42:00,1.52055,1.5207,1.5205,1.5205,707910002.0
2009-07-23 22:43:00,1.5205,1.5207,1.5205,1.5205,320380000.0
2009-07-23 22:44:00,1.5205,1.52075,1.52045,1.52055,302000000.0
2009-07-23 22:45:00,1.5206,1.5208,1.52055,1.5208,257600000.0
2009-07-23 22:46:00,1.5208,1.5212,1.5208,1.52105,1129000000.0
2009-07-23 22:47:00,1.52105,1.52105,1.5206,1.5207,539399999.0
2009-07-23 22:48:00,1.5207,1.5208,1.52025,1.5205,168330001.0
2009-07-23 22:49:00,1.5205,1.52075,1.5205,1.5205,157000000.0
2009-07-23 22:50:00,1.5208,1.52135,1.5207,1.52115,736200001.0
2009-07-23 22:51:00,1.52115,1.5212,1.521,1.52115,256000000.0
2009-07-23 22:52:00,1.5212,1.5213,1.52085,1.52085,491000000.0
2009-07-23 22:53:00,1.521,1.52115,1.52085,1.52105,420800002.0
2009-07-23 22:54:00,1.52105,1.52115,1.5207,1.52085,803200000.0
2009-07-23 22:55:00,1.521,1.5211,1.5207,1.52075,268200000.0
2009-07-23 22:56:00,1.5208,1.5208,1.52055,1.52075,509600000.0
2009-07-23 22:57:00,1.5204,1.52047,1.52035,1.52042,181000000.0
2009-07-23 22:58:00,1.52075,1.52075,1.52055,1.52055,117200000.0
2009-07-23 22:59:00,1.52055,1.5207,1.52055,1.52055,120100000.0
2009-07-23 23:00:00,1.52055,1.5207,1.52055,1.52055,33700000.0
2009-07-23 23:01:00,1.52055,1.52055,1.5205,1.52055,3160000.0
2009-07-23 23:02:00,1.52055,1.52055,1.52055,1.52055,1800000.0
2009-07-23 23:03:00,1.52055,1.52055,1.5205,1.5205,6000000.0
2009-07-23 23:04:00,1.5205,1.52055,1.5205,1.5205,173830000.0
2009-07-23 23:05:00,1.5205,1.5205,1.52025,1.5203,174590000.0
2009-07-23 23:06:00,1.5203,1.5204,1.5203,1.5204,126400000.0
2009-07-23 23:07:00,1.5204,1.52055,1.52025,1.52055,64000000.0
2009-07-23 23:08:00,1.52045,1.52155,1.52045,1.5208,295760000.0
2009-07-23 23:09:00,1.52095,1.52115,1.52095,1.52105,51200000.0
2009-07-23 23:10:00,1.52105,1.5211,1.5208,1.52085,46980000.0
2009-07-23 23:11:00,1.5209,1.5209,1.5209,1.5209,1600000.0
2009-07-23 23:12:00,1.52085,1.52095,1.5208,1.52095,40260000.0
2009-07-23 23:13:00,1.52095,1.52095,1.5208,1.5209,108100000.0
2009-07-23 23:14:00,1.52095,1.52095,1.5209,1.52095,44800000.0
2009-07-23 23:15:00,1.5209,1.5209,1.5209,1.5209,14400000.0
2009-07-23 23:16:00,1.5209,1.521,1.5208,1.5208,314360000.0
2009-07-23 23:17:00,1.5208,1.5208,1.5208,1.5208,1123620000.0
2009-07-23 23:18:00,1.5208,1.5208,1.5208,1.5208,565060000.0
2009-07-23 23:19:00,1.5208,1.5209,1.5208,1.5209,91420000.0
2009-07-23 23:20:00,1.5209,1.5209,1.5209,1.5209,19200000.0
2009-07-23 23:21:00,1.5209,1.5209,1.5209,1.5209,41600000.0
2009-07-23 23:22:00,1.52095,1.52095,1.5209,1.5209,16000000.0
2009-07-23 23:23:00,1.5208,1.5208,1.5208,1.5208,908720000.0
2009-07-23 23:24:00,1.5208,1.5208,1.5208,1.5208,994680000.0
2009-07-23 23:25:00,1.5208,1.52085,1.5208,1.52085,631340000.0
2009-07-23 23:26:00,1.5209,1.52095,1.52085,1.52085,52800000.0
2009-07-23 23:27:00,1.5206,1.5207,1.52035,1.52035,230999997.0
2009-07-23 23:28:00,1.52085,1.52085,1.52085,1.52085,19200000.0
2009-07-23 23:29:00,1.5208,1.52085,1.5208,1.52085,163100000.0
2009-07-23 23:30:00,1.5208,1.5208,1.5208,1.5208,10080000.0
2009-07-23 23:31:00,1.5208,1.52095,1.5208,1.5208,157180000.0
2009-07-23 23:32:00,1.5208,1.5209,1.5206,1.52075,45540001.0
2009-07-23 23:33:00,1.52075,1.52075,1.52055,1.52075,236500000.0
2009-07-23 23:34:00,1.52065,1.5209,1.52065,1.52065,38400000.0
2009-07-23 23:35:00,1.52075,1.52095,1.52055,1.5207,150300002.0
2009-07-23 23:36:00,1.52095,1.52095,1.52075,1.52075,105400000.0
2009-07-23 23:37:00,1.52075,1.52075,1.52055,1.52075,366300000.0
2009-07-23 23:38:00,1.52055,1.52075,1.52055,1.52075,345100000.0
2009-07-23 23:39:00,1.52075,1.52075,1.5207,1.52075,323800000.0
2009-07-23 23:40:00,1.52075,1.52085,1.5206,1.5206,134000000.0
2009-07-23 23:41:00,1.52065,1.52065,1.52065,1.52065,27000000.0
2009-07-23 23:42:00,1.52065,1.52065,1.52065,1.52065,27000000.0
2009-07-23 23:43:00,1.52065,1.52065,1.5206,1.52065,223800000.0
2009-07-23 23:44:00,1.52065,1.52065,1.52065,1.52065,2600000.0
2009-07-23 23:45:00,1.52065,1.52065,1.5206,1.52065,65600000.0
2009-07-23 23:46:00,1.52065,1.52075,1.5206,1.52075,73600000.0
2009-07-23 23:47:00,1.5207,1.5207,1.52055,1.52055,163420000.0
2009-07-23 23:48:00,1.52055,1.5208,1.52055,1.5208,113070000.0
2009-07-23 23:49:00,1.5208,1.52085,1.52065,1.52085,85800000.0
2009-07-23 23:50:00,1.52062,1.52065,1.52058,1.52058,1578799997.0
2009-07-23 23:51:00,1.5206,1.52062,1.52058,1.52062,812600003.0
2009-07-23 23:52:00,1.5208,1.521,1.5208,1.521,56600000.0
2009-07-23 23:53:00,1.5209,1.52125,1.52085,1.5209,113600000.0
2009-07-23 23:54:00,1.5209,1.52125,1.5207,1.52075,212800000.0
2009-07-23 23:55:00,1.52075,1.52075,1.52075,1.52075,4800000.0
2009-07-23 23:56:00,1.52075,1.5208,1.52075,1.5208,35400000.0
2009-07-23 23:57:00,1.5208,1.52085,1.5208,1.5208,60600000.0
2009-07-23 23:58:00,1.5208,1.52085,1.5208,1.52085,104800000.0
2009-07-23 23:59:00,1.5208,1.5209,1.5208,1.52085,133800000.0
2009-07-24 00:00:00,1.5209,1.52095,1.52085,1.52085,130000000.0
2009-07-24 00:01:00,1.52085,1.5209,1.52075,1.5208,33600000.0
2009-07-24 00:02:00,1.5208,1.52115,1.52075,1.5209,214400000.0
2009-07-24 00:03:00,1.52095,1.52115,1.5208,1.52085,264999999.0
2009-07-24 00:04:00,1.52085,1.52095,1.52075,1.52095,59200000.0
2009-07-24 00:05:00,1.52095,1.52095,1.52075,1.52075,235800000.0
2009-07-24 00:06:00,1.52075,1.5208,1.52075,1.52075,84200000.0
2009-07-24 00:07:00,1.52075,1.5211,1.52075,1.521,433800000.0
2009-07-24 00:08:00,1.521,1.52105,1.52085,1.52105,141199999.0
2009-07-24 00:09:00,1.52105,1.52105,1.5208,1.5209,128000000.0
2009-07-24 00:10:00,1.52085,1.5211,1.52085,1.52095,600600008.0
2009-07-24 00:11:00,1.521,1.5211,1.5209,1.52105,453599994.0
2009-07-24 00:12:00,1.52105,1.52125,1.521,1.521,279599999.0
2009-07-24 00:13:00,1.5209,1.5212,1.5209,1.5212,788200000.0
2009-07-24 00:14:00,1.5212,1.52125,1.521,1.521,936400000.0
2009-07-24 00:15:00,1.52112,1.52123,1.521,1.52102,453000001.0
2009-07-24 00:16:00,1.5209,1.52115,1.52085,1.521,453000001.0
2009-07-24 00:17:00,1.52105,1.5212,1.5209,1.52105,330200000.0
2009-07-24 00:18:00,1.52095,1.52105,1.52095,1.52095,128000000.0
2009-07-24 00:19:00,1.521,1.521,1.5207,1.5208,144200000.0
2009-07-24 00:20:00,1.5208,1.52115,1.52075,1.52115,211200001.0
2009-07-24 00:21:00,1.5212,1.5212,1.521,1.521,940599999.0
2009-07-24 00:22:00,1.521,1.521,1.521,1.521,11200000.0
2009-07-24 00:23:00,1.521,1.521,1.52055,1.52055,123600000.0
2009-07-24 00:24:00,1.52055,1.52055,1.52055,1.52055,400000.0
2009-07-24 00:25:00,1.52055,1.5206,1.52055,1.5206,20500000.0
2009-07-24 00:26:00,1.5206,1.52065,1.5206,1.5206,14400000.0
2009-07-24 00:27:00,1.52055,1.5206,1.52055,1.52055,29600000.0
2009-07-24 00:28:00,1.52055,1.5206,1.52055,1.52055,44800000.0
2009-07-24 00:29:00,1.52055,1.5206,1.52055,1.5206,27200000.0
2009-07-24 00:30:00,1.5206,1.5206,1.52055,1.5206,78200000.0
2009-07-24 00:31:00,1.52055,1.52055,1.52055,1.52055,200000.0
2009-07-24 00:32:00,1.52055,1.52055,1.52055,1.52055,1600000.0
2009-07-24 00:33:00,1.5206,1.52065,1.52055,1.5206,152600000.0
2009-07-24 00:34:00,1.5206,1.5206,1.52055,1.5206,23600000.0
2009-07-24 00:35:00,1.5206,1.5206,1.52055,1.5206,77400000.0
2009-07-24 00:36:00,1.5206,1.5206,1.52055,1.52055,43800000.0
2009-07-24 00:37:00,1.52055,1.52055,1.52055,1.52055,28400000.0
2009-07-24 00:38:00,1.52055,1.52055,1.52055,1.52055,14910000.0
2009-07-24 00:39:00,1.52055,1.5209,1.52055,1.5209,150400000.0
2009-07-24 00:40:00,1.52085,1.5209,1.52075,1.5208,69000000.0
2009-07-24 00:41:00,1.5208,1.5209,1.5208,1.52085,37800000.0
2009-07-24 00:42:00,1.5208,1.5208,1.52075,1.52075,48000000.0
2009-07-24 00:43:00,1.52075,1.5209,1.5207,1.52075,160600001.0
2009-07-24 00:44:00,1.52075,1.52085,1.52075,1.52085,68800000.0
2009-07-24 00:45:00,1.52095,1.5211,1.5207,1.52095,135600000.0
2009-07-24 00:46:00,1.52095,1.52095,1.52085,1.52095,63400000.0
2009-07-24 00:47:00,1.52095,1.52095,1.5209,1.5209,35400000.0
2009-07-24 00:48:00,1.52095,1.52095,1.5209,1.5209,11200000.0
2009-07-24 00:49:00,1.52095,1.52095,1.5209,1.5209,19400000.0
2009-07-24 00:50:00,1.52095,1.52095,1.5208,1.5208,87400000.0
2009-07-24 00:51:00,1.52075,1.52105,1.52075,1.5209,173600000.0
2009-07-24 00:52:00,1.521,1.521,1.5209,1.5209,75600002.0
2009-07-24 00:53:00,1.52095,1.52095,1.52085,1.5209,172600001.0
2009-07-24 00:54:00,1.5209,1.52095,1.52065,1.52075,296400003.0
2009-07-24 00:55:00,1.52075,1.5208,1.5207,1.52075,301200001.0
2009-07-24 00:56:00,1.52075,1.52075,1.52065,1.5207,121200000.0
2009-07-24 00:57:00,1.52085,1.52085,1.52065,1.52065,55400000.0
2009-07-24 00:58:00,1.52055,1.5206,1.52055,1.52055,17600000.0
2009-07-24 00:59:00,1.52055,1.5207,1.52055,1.5207,62600000.0
2009-07-24 01:00:00,1.52065,1.5207,1.52055,1.52055,40200000.0
2009-07-24 01:01:00,1.52055,1.52055,1.52025,1.52035,140400000.0
2009-07-24 01:02:00,1.52035,1.52045,1.52035,1.52035,193600000.0
2009-07-24 01:03:00,1.52035,1.52045,1.52035,1.52045,62400000.0
2009-07-24 01:04:00,1.52045,1.5205,1.52035,1.5205,110600000.0
2009-07-24 01:05:00,1.52055,1.52055,1.5203,1.52045,188800000.0
2009-07-24 01:06:00,1.52045,1.52045,1.52045,1.52045,27200000.0
2009-07-24 01:07:00,1.52045,1.5206,1.5204,1.5204,35600000.0
2009-07-24 01:08:00,1.5204,1.5205,1.52035,1.5205,108800000.0
2009-07-24 01:09:00,1.52045,1.52055,1.5204,1.5204,17600000.0
2009-07-24 01:10:00,1.52045,1.52045,1.52045,1.52045,3200000.0
2009-07-24 01:11:00,1.5204,1.5204,1.52035,1.5204,131800000.0
2009-07-24 01:12:00,1.52035,1.52045,1.52035,1.5204,123800000.0
2009-07-24 01:13:00,1.52045,1.5205,1.5204,1.52045,90200001.0
2009-07-24 01:14:00,1.52045,1.52045,1.52045,1.52045,8000000.0
2009-07-24 01:15:00,1.5204,1.52055,1.5204,1.52045,147000001.0
2009-07-24 01:16:00,1.52065,1.52065,1.52045,1.52065,302799999.0
2009-07-24 01:17:00,1.5207,1.52095,1.5207,1.52095,139600000.0
2009-07-24 01:18:00,1.5208,1.5208,1.52055,1.5206,39000000.0
2009-07-24 01:19:00,1.52055,1.5206,1.52055,1.5206,13000000.0
2009-07-24 01:20:00,1.5206,1.5206,1.5206,1.5206,1600000.0
2009-07-24 01:21:00,1.52055,1.5206,1.52055,1.5206,38799999.0
2009-07-24 01:22:00,1.52055,1.5207,1.5205,1.5205,206799999.0
2009-07-24 01:23:00,1.52045,1.52045,1.5204,1.52045,225200000.0
2009-07-24 01:24:00,1.5204,1.52045,1.5204,1.5204,173800000.0
2009-07-24 01:25:00,1.5204,1.52045,1.52035,1.52045,75800000.0
2009-07-24 01:26:00,1.5204,1.52045,1.5203,1.5204,106000000.0
2009-07-24 01:27:00,1.5204,1.5204,1.5204,1.5204,40200000.0
2009-07-24 01:28:00,1.5204,1.5204,1.5204,1.5204,4800000.0
2009-07-24 01:29:00,1.5204,1.5204,1.52035,1.52035,48400000.0
2009-07-24 01:30:00,1.52035,1.52065,1.52035,1.52055,194200002.0
2009-07-24 01:31:00,1.5206,1.52065,1.5205,1.52055,410800002.0
2009-07-24 01:32:00,1.5206,1.52065,1.5205,1.52055,373400003.0
2009-07-24 01:33:00,1.52065,1.52065,1.5206,1.5206,69399997.0
2009-07-24 01:34:00,1.5207,1.52075,1.5206,1.52065,395200005.0
2009-07-24 01:35:00,1.52065,1.52065,1.52065,1.52065,13000000.0
2009-07-24 01:36:00,1.52065,1.52085,1.52065,1.52075,160599999.0
2009-07-24 01:37:00,1.5208,1.5208,1.52075,1.52075,66200001.0
2009-07-24 01:38:00,1.5208,1.52085,1.5208,1.5208,35600000.0
2009-07-24 01:39:00,1.52063,1.52063,1.5204,1.52049,398400007.0
2009-07-24 01:40:00,1.52085,1.52085,1.52075,1.5208,250999994.0
2009-07-24 01:41:00,1.52085,1.52085,1.52075,1.5208,120199998.0
2009-07-24 01:42:00,1.52085,1.52085,1.5208,1.52085,45600000.0
2009-07-24 01:43:00,1.52085,1.5209,1.5208,1.52085,142399995.0
2009-07-24 01:44:00,1.52085,1.52085,1.5208,1.5208,40400000.0
2009-07-24 01:45:00,1.52085,1.52085,1.5208,1.5208,27600000.0
2009-07-24 01:46:00,1.5208,1.52085,1.5208,1.52085,17600000.0
2009-07-24 01:47:00,1.52085,1.52085,1.5208,1.52085,65600000.0
2009-07-24 01:48:00,1.52085,1.52085,1.52075,1.5208,339999994.0
2009-07-24 01:49:00,1.5208,1.5208,1.5206,1.5206,131200000.0
2009-07-24 01:50:00,1.52065,1.52065,1.52055,1.5206,65200000.0
2009-07-24 01:51:00,1.5206,1.5206,1.5205,1.5205,155800000.0
2009-07-24 01:52:00,1.5205,1.5207,1.5205,1.5205,259400000.0
2009-07-24 01:53:00,1.52055,1.5207,1.52055,1.52065,165000000.0
2009-07-24 01:54:00,1.52065,1.52075,1.52065,1.52065,113600001.0
2009-07-24 01:55:00,1.52065,1.52075,1.52055,1.52055,110400000.0
2009-07-24 01:56:00,1.5206,1.5206,1.5205,1.5206,137600000.0
2009-07-24 01:57:00,1.5205,1.52055,1.5205,1.5205,103600000.0
2009-07-24 01:58:00,1.5205,1.5205,1.52045,1.52045,67400000.0
2009-07-24 01:59:00,1.52045,1.5205,1.52045,1.5205,19200000.0
2009-07-24 02:00:00,1.5205,1.5206,1.5204,1.5206,116800000.0
2009-07-24 02:01:00,1.5206,1.52075,1.52055,1.52075,252800002.0
2009-07-24 02:02:00,1.5207,1.5208,1.5206,1.52075,352400003.0
2009-07-24 02:03:00,1.52065,1.5209,1.5205,1.52065,102000000.0
2009-07-24 02:04:00,1.52065,1.52085,1.5206,1.52085,46800000.0
2009-07-24 02:05:00,1.52065,1.5207,1.5205,1.5205,721000001.0
2009-07-24 02:06:00,1.5206,1.5206,1.52055,1.5206,14400000.0
2009-07-24 02:07:00,1.5205,1.5205,1.5205,1.5205,69000000.0
2009-07-24 02:08:00,1.5206,1.5207,1.5206,1.5207,74600000.0
2009-07-24 02:09:00,1.5207,1.52075,1.52065,1.52065,45600000.0
2009-07-24 02:10:00,1.5207,1.5208,1.52055,1.52075,168600000.0
2009-07-24 02:11:00,1.52075,1.5208,1.52065,1.5207,271400000.0
2009-07-24 02:12:00,1.5207,1.52075,1.5207,1.52075,87600000.0
2009-07-24 02:13:00,1.52075,1.52085,1.5206,1.5206,411000004.0
2009-07-24 02:14:00,1.52065,1.52075,1.5206,1.52075,240399999.0
2009-07-24 02:15:00,1.5207,1.5207,1.5205,1.5205,413600000.0
2009-07-24 02:16:00,1.5205,1.52065,1.5204,1.5206,274000002.0
2009-07-24 02:17:00,1.5206,1.5206,1.5204,1.52045,70400000.0
2009-07-24 02:18:00,1.5205,1.5207,1.52045,1.5207,32200000.0
2009-07-24 02:19:00,1.5207,1.52085,1.5206,1.52085,70600000.0
2009-07-24 02:20:00,1.5208,1.52085,1.5207,1.52075,242599998.0
2009-07-24 02:21:00,1.5208,1.521,1.52075,1.52085,581999996.0
2009-07-24 02:22:00,1.5208,1.52085,1.5207,1.5208,414199997.0
2009-07-24 02:23:00,1.5208,1.52085,1.52075,1.52075,537399992.0
2009-07-24 02:24:00,1.52075,1.52095,1.52075,1.52095,600399997.0
2009-07-24 02:25:00,1.52085,1.52105,1.5208,1.5209,1112399983.0
2009-07-24 02:26:00,1.5209,1.52105,1.5207,1.5207,642199992.0
2009-07-24 02:27:00,1.5207,1.5209,1.5207,1.52075,144399998.0
2009-07-24 02:28:00,1.52075,1.52085,1.52065,1.52065,304799996.0
2009-07-24 02:29:00,1.52065,1.5207,1.52065,1.5207,25800000.0
2009-07-24 02:30:00,1.5207,1.5207,1.5207,1.5207,9600000.0
2009-07-24 02:31:00,1.52065,1.5208,1.52065,1.52075,259599999.0
2009-07-24 02:32:00,1.52075,1.5208,1.5207,1.5207,100600000.0
2009-07-24 02:33:00,1.5207,1.5207,1.5207,1.5207,96800000.0
2009-07-24 02:34:00,1.52075,1.5209,1.52075,1.52085,245200001.0
2009-07-24 02:35:00,1.52085,1.52085,1.5207,1.5207,161199999.0
2009-07-24 02:36:00,1.5207,1.5207,1.5207,1.5207,246600000.0
2009-07-24 02:37:00,1.5207,1.5207,1.5207,1.5207,101600000.0
2009-07-24 02:38:00,1.5207,1.5207,1.5207,1.5207,134400000.0
2009-07-24 02:39:00,1.5206,1.52075,1.52055,1.5206,463200000.0
2009-07-24 02:40:00,1.5206,1.52075,1.5206,1.5207,99200000.0
2009-07-24 02:41:00,1.52065,1.52075,1.5206,1.52075,36800000.0
2009-07-24 02:42:00,1.5207,1.5207,1.5206,1.52065,163599999.0
2009-07-24 02:43:00,1.52055,1.5206,1.52055,1.5206,80400000.0
2009-07-24 02:44:00,1.5206,1.5206,1.52055,1.5206,148000000.0
2009-07-24 02:45:00,1.5206,1.5206,1.5205,1.52055,216800003.0
2009-07-24 02:46:00,1.52055,1.52055,1.52055,1.52055,27200000.0
2009-07-24 02:47:00,1.5205,1.52055,1.5205,1.52055,140400000.0
2009-07-24 02:48:00,1.52055,1.52055,1.5205,1.5205,110800000.0
2009-07-24 02:49:00,1.5205,1.52055,1.5204,1.52045,305799999.0
2009-07-24 02:50:00,1.52045,1.52055,1.5204,1.52045,190800000.0
2009-07-24 02:51:00,1.5204,1.52085,1.5204,1.52075,127200000.0
2009-07-24 02:52:00,1.5208,1.5209,1.52065,1.52085,120000000.0
2009-07-24 02:53:00,1.52075,1.52075,1.5207,1.5207,244999999.0
2009-07-24 02:54:00,1.5207,1.5208,1.52055,1.52055,382799999.0
2009-07-24 02:55:00,1.5206,1.52085,1.52055,1.5207,442999999.0
2009-07-24 02:56:00,1.5207,1.52075,1.52065,1.52065,114800000.0
2009-07-24 02:57:00,1.52065,1.5208,1.52055,1.5207,403600000.0
2009-07-24 02:58:00,1.5207,1.52075,1.5207,1.52075,367600000.0
2009-07-24 02:59:00,1.52075,1.52095,1.5207,1.52085,388600000.0
2009-07-24 03:00:00,1.52085,1.52085,1.52055,1.5208,689800001.0
2009-07-24 03:01:00,1.5208,1.5208,1.52075,1.5208,256800000.0
2009-07-24 03:02:00,1.52085,1.52085,1.52075,1.5208,360000000.0
2009-07-24 03:03:00,1.5208,1.5209,1.5205,1.5205,657800003.0
2009-07-24 03:04:00,1.5205,1.52065,1.5205,1.52055,169800000.0
2009-07-24 03:05:00,1.52055,1.52065,1.5204,1.5206,319800000.0
2009-07-24 03:06:00,1.5206,1.52075,1.52025,1.5206,621999999.0
2009-07-24 03:07:00,1.5206,1.5206,1.5204,1.5204,491400000.0
2009-07-24 03:08:00,1.5204,1.5204,1.5202,1.5204,352799992.0
2009-07-24 03:09:00,1.52045,1.5205,1.5204,1.5204,15600000.0
2009-07-24 03:10:00,1.52045,1.5205,1.5203,1.52035,40000000.0
2009-07-24 03:11:00,1.52035,1.52035,1.5202,1.52035,104400000.0
2009-07-24 03:12:00,1.52035,1.5204,1.52025,1.52035,230000000.0
2009-07-24 03:13:00,1.52035,1.5205,1.52035,1.52035,317000000.0
2009-07-24 03:14:00,1.5204,1.5204,1.5203,1.52035,235400001.0
2009-07-24 03:15:00,1.5204,1.52045,1.52025,1.52035,231600000.0
2009-07-24 03:16:00,1.52035,1.5204,1.52025,1.5203,307200001.0
2009-07-24 03:17:00,1.5203,1.5204,1.52025,1.52035,536200004.0
2009-07-24 03:18:00,1.52035,1.5204,1.52025,1.5203,165400000.0
2009-07-24 03:19:00,1.52025,1.5203,1.52015,1.52025,435399997.0
2009-07-24 03:20:00,1.52025,1.52045,1.52015,1.52045,497000000.0
2009-07-24 03:21:00,1.5204,1.5205,1.52035,1.52045,246000000.0
2009-07-24 03:22:00,1.5205,1.52055,1.5204,1.52055,84800000.0
2009-07-24 03:23:00,1.5206,1.5206,1.52045,1.5206,158999999.0
2009-07-24 03:24:00,1.5206,1.5207,1.52055,1.5206,555399996.0
2009-07-24 03:25:00,1.5206,1.5207,1.52055,1.5206,348600000.0
2009-07-24 03:26:00,1.5206,1.5206,1.52055,1.5206,283399999.0
2009-07-24 03:27:00,1.5206,1.5206,1.52055,1.52055,268000000.0
2009-07-24 03:28:00,1.52055,1.5206,1.5203,1.52035,716599989.0
2009-07-24 03:29:00,1.52035,1.52045,1.52035,1.52045,44800000.0
2009-07-24 03:30:00,1.52045,1.5205,1.5203,1.5205,318200000.0
2009-07-24 03:31:00,1.5205,1.52065,1.52035,1.52035,316199997.0
2009-07-24 03:32:00,1.5204,1.52045,1.52035,1.5204,265600000.0
2009-07-24 03:33:00,1.5204,1.5205,1.5203,1.5204,393200000.0
2009-07-24 03:34:00,1.52035,1.52055,1.5203,1.52035,164000000.0
2009-07-24 03:35:00,1.52035,1.52045,1.5203,1.52035,279400001.0
2009-07-24 03:36:00,1.52035,1.5205,1.5203,1.52045,389199999.0
2009-07-24 03:37:00,1.5204,1.5204,1.5203,1.52035,699200003.0
2009-07-24 03:38:00,1.52035,1.5204,1.5203,1.52035,247200001.0
2009-07-24 03:39:00,1.52035,1.5204,1.5203,1.5203,115799999.0
2009-07-24 03:40:00,1.5203,1.5204,1.52025,1.52025,391399992.0
2009-07-24 03:41:00,1.5202,1.5202,1.5202,1.5202,261000005.0
2009-07-24 03:42:00,1.5202,1.52025,1.5202,1.5202,513400004.0
2009-07-24 03:43:00,1.52035,1.5204,1.5203,1.5204,101200000.0
2009-07-24 03:44:00,1.5204,1.5204,1.52025,1.5203,276200001.0
2009-07-24 03:45:00,1.5203,1.52035,1.5203,1.52035,195200000.0
2009-07-24 03:46:00,1.52035,1.52045,1.52035,1.52035,110000001.0
2009-07-24 03:47:00,1.52045,1.52055,1.52035,1.5205,166600005.0
2009-07-24 03:48:00,1.5206,1.5207,1.5205,1.5207,143400000.0
2009-07-24 03:49:00,1.5207,1.5208,1.5204,1.52045,452000000.0
2009-07-24 03:50:00,1.52045,1.52055,1.52035,1.5204,602599995.0
2009-07-24 03:51:00,1.52045,1.5205,1.5204,1.5205,290799996.0
2009-07-24 03:52:00,1.5205,1.5207,1.52045,1.5205,383200001.0
2009-07-24 03:53:00,1.5205,1.52065,1.5204,1.5204,179199998.0
2009-07-24 03:54:00,1.5204,1.5204,1.5204,1.5204,144000000.0
2009-07-24 03:55:00,1.5204,1.52075,1.5204,1.52055,316199998.0
2009-07-24 03:56:00,1.52055,1.52065,1.5203,1.5205,646599998.0
2009-07-24 03:57:00,1.5205,1.5205,1.52045,1.5205,218000001.0
2009-07-24 03:58:00,1.5205,1.52055,1.5205,1.5205,152000002.0
2009-07-24 03:59:00,1.5205,1.52055,1.52045,1.5205,97799998.0
2009-07-24 04:00:00,1.5205,1.52065,1.5205,1.5206,213199994.0
2009-07-24 04:01:00,1.52065,1.5207,1.5206,1.5207,213999999.0
2009-07-24 04:02:00,1.5207,1.5207,1.52065,1.5207,197599997.0
2009-07-24 04:03:00,1.5207,1.52075,1.5207,1.5207,608800000.0
2009-07-24 04:04:00,1.5207,1.52075,1.5207,1.5207,749599999.0
2009-07-24 04:05:00,1.5207,1.52075,1.52065,1.52075,249400001.0
2009-07-24 04:06:00,1.52075,1.52075,1.5205,1.52055,258000002.0
2009-07-24 04:07:00,1.52055,1.5207,1.52055,1.5207,876400006.0
2009-07-24 04:08:00,1.5207,1.52075,1.5206,1.52065,1453799996.0
2009-07-24 04:09:00,1.52065,1.52075,1.52055,1.52065,2139399976.0
2009-07-24 04:10:00,1.52065,1.52072,1.52057,1.52065,932399992.0
2009-07-24 04:11:00,1.5205,1.5206,1.52035,1.5205,932399992.0
2009-07-24 04:12:00,1.52055,1.52065,1.5205,1.5205,1308199982.0
2009-07-24 04:13:00,1.52057,1.52072,1.52054,1.5206,1689999974.0
2009-07-24 04:14:00,1.5206,1.52075,1.5206,1.5207,1689999974.0
2009-07-24 04:15:00,1.5207,1.521,1.5207,1.5209,1757200015.0
2009-07-24 04:16:00,1.5209,1.5209,1.5208,1.5208,261600000.0
2009-07-24 04:17:00,1.5208,1.5208,1.5206,1.52075,290200000.0
2009-07-24 04:18:00,1.52075,1.52085,1.52075,1.5208,312799999.0
2009-07-24 04:19:00,1.5208,1.521,1.52075,1.52075,279799996.0
2009-07-24 04:20:00,1.5208,1.52105,1.5208,1.5209,700800001.0
2009-07-24 04:21:00,1.5209,1.5211,1.52085,1.52085,620999996.0
2009-07-24 04:22:00,1.5209,1.52105,1.52075,1.521,566199999.0
2009-07-24 04:23:00,1.521,1.521,1.5209,1.5209,406400000.0
2009-07-24 04:24:00,1.5209,1.521,1.52075,1.52085,434000001.0
2009-07-24 04:25:00,1.5208,1.52085,1.5207,1.52075,519599999.0
2009-07-24 04:26:00,1.52075,1.5208,1.5207,1.5208,321999995.0
2009-07-24 04:27:00,1.5208,1.52085,1.52075,1.52075,255599999.0
2009-07-24 04:28:00,1.52075,1.5209,1.52075,1.5208,394200001.0
2009-07-24 04:29:00,1.5208,1.52085,1.5208,1.52085,121000000.0
2009-07-24 04:30:00,1.52085,1.52085,1.52075,1.5208,280799995.0
2009-07-24 04:31:00,1.5208,1.52085,1.5207,1.52075,402799993.0
2009-07-24 04:32:00,1.52075,1.5209,1.5207,1.5209,304199998.0
2009-07-24 04:33:00,1.52075,1.52085,1.52065,1.52075,416799999.0
2009-07-24 04:34:00,1.52075,1.52085,1.5204,1.5206,494219992.0
2009-07-24 04:35:00,1.5206,1.5208,1.52055,1.5207,487399996.0
2009-07-24 04:36:00,1.5207,1.5208,1.5206,1.5208,465200001.0
2009-07-24 04:37:00,1.52075,1.52075,1.5205,1.5205,236000000.0
2009-07-24 04:38:00,1.5205,1.5205,1.5204,1.5204,947000000.0
2009-07-24 04:39:00,1.5204,1.52055,1.5204,1.52055,46620000.0
2009-07-24 04:40:00,1.52055,1.5208,1.52055,1.52075,362600002.0
2009-07-24 04:41:00,1.5208,1.5208,1.5206,1.5207,235600000.0
2009-07-24 04:42:00,1.5207,1.52075,1.5206,1.5206,322400000.0
2009-07-24 04:43:00,1.52065,1.52065,1.5206,1.5206,216000000.0
2009-07-24 04:44:00,1.5206,1.52065,1.5206,1.52065,405599999.0
2009-07-24 04:45:00,1.5206,1.52075,1.5206,1.52075,204199998.0
2009-07-24 04:46:00,1.52075,1.5208,1.52055,1.52065,360200000.0
2009-07-24 04:47:00,1.52065,1.52065,1.52055,1.52055,460800001.0
2009-07-24 04:48:00,1.52055,1.52065,1.52055,1.5206,119800002.0
2009-07-24 04:49:00,1.5206,1.5207,1.52055,1.5206,270000001.0
2009-07-24 04:50:00,1.5206,1.5207,1.5205,1.5206,532999997.0
2009-07-24 04:51:00,1.52065,1.5208,1.52055,1.52055,327000001.0
2009-07-24 04:52:00,1.52055,1.52065,1.52045,1.5206,208400000.0
2009-07-24 04:53:00,1.5205,1.5205,1.5204,1.5204,131680000.0
2009-07-24 04:54:00,1.5204,1.5204,1.5204,1.5204,25760000.0
2009-07-24 04:55:00,1.5204,1.5204,1.5204,1.5204,22960000.0
2009-07-24 04:56:00,1.5204,1.5204,1.5204,1.5204,25060000.0
2009-07-24 04:57:00,1.5204,1.5204,1.5204,1.5204,21420000.0
2009-07-24 04:58:00,1.5204,1.5204,1.5204,1.5204,22120000.0
2009-07-24 04:59:00,1.5204,1.52045,1.5204,1.5204,466140000.0
2009-07-24 05:00:00,1.5204,1.52055,1.5204,1.52045,82940000.0
2009-07-24 05:01:00,1.52055,1.52055,1.52045,1.5205,8000000.0
2009-07-24 05:02:00,1.52045,1.5205,1.5204,1.5204,781550000.0
2009-07-24 05:03:00,1.5204,1.52045,1.5204,1.5204,1201680000.0
2009-07-24 05:04:00,1.5204,1.5205,1.5204,1.5205,823580000.0
2009-07-24 05:05:00,1.5205,1.52065,1.52045,1.5206,581599994.0
2009-07-24 05:06:00,1.5206,1.52065,1.5205,1.5206,526199991.0
2009-07-24 05:07:00,1.52065,1.52065,1.5205,1.5205,335999999.0
2009-07-24 05:08:00,1.5205,1.5206,1.52045,1.5206,113400000.0
2009-07-24 05:09:00,1.5206,1.52065,1.52045,1.52045,254199998.0
2009-07-24 05:10:00,1.52045,1.52065,1.5204,1.5205,351780000.0
2009-07-24 05:11:00,1.5205,1.52065,1.5204,1.5206,412920000.0
2009-07-24 05:12:00,1.52055,1.5206,1.5205,1.5205,148400000.0
2009-07-24 05:13:00,1.5205,1.5206,1.5205,1.5206,135600000.0
2009-07-24 05:14:00,1.52065,1.52065,1.5206,1.52065,163200000.0
2009-07-24 05:15:00,1.52065,1.5208,1.52045,1.52055,482999984.0
2009-07-24 05:16:00,1.52055,1.5208,1.5205,1.52065,377599998.0
2009-07-24 05:17:00,1.52065,1.52065,1.5204,1.5204,443409999.0
2009-07-24 05:18:00,1.5204,1.5205,1.5204,1.52045,121240000.0
2009-07-24 05:19:00,1.5205,1.5205,1.5204,1.5204,202240000.0
2009-07-24 05:20:00,1.5204,1.5206,1.5204,1.5205,203139998.0
2009-07-24 05:21:00,1.5205,1.52055,1.52045,1.5205,381999999.0
2009-07-24 05:22:00,1.52055,1.52055,1.5204,1.52045,198289999.0
2009-07-24 05:23:00,1.52045,1.5205,1.5204,1.52045,172180000.0
2009-07-24 05:24:00,1.5205,1.5206,1.5204,1.5205,96390001.0
2009-07-24 05:25:00,1.5205,1.5206,1.52045,1.52055,141200000.0
2009-07-24 05:26:00,1.5206,1.5208,1.5206,1.52065,183399998.0
2009-07-24 05:27:00,1.52055,1.52055,1.5204,1.52045,98020000.0
2009-07-24 05:28:00,1.52045,1.5206,1.5204,1.5205,635369999.0
2009-07-24 05:29:00,1.5205,1.52055,1.5205,1.52055,174000000.0
2009-07-24 05:30:00,1.52055,1.52075,1.5205,1.52065,222000001.0
2009-07-24 05:31:00,1.52065,1.52085,1.52065,1.52065,216399999.0
2009-07-24 05:32:00,1.52065,1.52065,1.52065,1.52065,74000000.0
2009-07-24 05:33:00,1.52065,1.52065,1.52065,1.52065,30600000.0
2009-07-24 05:34:00,1.52065,1.52065,1.5206,1.52065,20000000.0
2009-07-24 05:35:00,1.52065,1.5207,1.52065,1.5207,180600002.0
2009-07-24 05:36:00,1.52075,1.5208,1.52065,1.52065,279800002.0
2009-07-24 05:37:00,1.52065,1.5208,1.52065,1.5208,180600000.0
2009-07-24 05:38:00,1.5208,1.521,1.5208,1.521,346400001.0
2009-07-24 05:39:00,1.521,1.521,1.52065,1.5207,134200000.0
2009-07-24 05:40:00,1.5207,1.5208,1.5207,1.52075,176799999.0
2009-07-24 05:41:00,1.5207,1.5209,1.52065,1.5207,372599998.0
2009-07-24 05:42:00,1.52075,1.52075,1.5205,1.52065,112000001.0
2009-07-24 05:43:00,1.52065,1.52075,1.52065,1.52065,123200001.0
2009-07-24 05:44:00,1.52065,1.5207,1.52065,1.5207,164000000.0
2009-07-24 05:45:00,1.5207,1.52075,1.5207,1.52075,261400001.0
2009-07-24 05:46:00,1.52075,1.52085,1.5207,1.5208,335000000.0
2009-07-24 05:47:00,1.52075,1.52095,1.52075,1.52095,290800000.0
2009-07-24 05:48:00,1.52095,1.52095,1.5208,1.52085,427000007.0
2009-07-24 05:49:00,1.52085,1.5209,1.5208,1.5208,130200001.0
2009-07-24 05:50:00,1.52085,1.5209,1.52075,1.52085,303799999.0
2009-07-24 05:51:00,1.52085,1.521,1.52085,1.52095,596999998.0
2009-07-24 05:52:00,1.521,1.521,1.52065,1.52075,406399988.0
2009-07-24 05:53:00,1.52075,1.52085,1.52075,1.5208,334200004.0
2009-07-24 05:54:00,1.52085,1.5209,1.5208,1.52085,361000010.0
2009-07-24 05:55:00,1.52085,1.5209,1.52075,1.52085,629800000.0
2009-07-24 05:56:00,1.5208,1.5209,1.5208,1.52085,444200001.0
2009-07-24 05:57:00,1.5208,1.52095,1.5208,1.52085,585000000.0
2009-07-24 05:58:00,1.5209,1.5209,1.5208,1.5209,333199999.0
2009-07-24 05:59:00,1.5209,1.5209,1.5208,1.5208,318799992.0
2009-07-24 06:00:00,1.52085,1.5209,1.5208,1.5209,688799991.0
2009-07-24 06:01:00,1.52095,1.521,1.5209,1.52095,442000001.0
2009-07-24 06:02:00,1.52095,1.52115,1.52095,1.52115,277000000.0
2009-07-24 06:03:00,1.5211,1.5211,1.52095,1.5211,411799999.0
2009-07-24 06:04:00,1.5211,1.52115,1.52105,1.52115,104000000.0
2009-07-24 06:05:00,1.5211,1.5211,1.5211,1.5211,64000000.0
2009-07-24 06:06:00,1.52115,1.52125,1.521,1.52125,392799997.0
2009-07-24 06:07:00,1.52125,1.52145,1.52125,1.52145,1867399984.0
2009-07-24 06:08:00,1.52145,1.5215,1.5212,1.5213,1184199989.0
2009-07-24 06:09:00,1.5213,1.5213,1.5212,1.5212,267999997.0
2009-07-24 06:10:00,1.52125,1.52125,1.5211,1.52115,194199999.0
2009-07-24 06:11:00,1.52125,1.52125,1.52095,1.52105,323799994.0
2009-07-24 06:12:00,1.5211,1.52125,1.5211,1.52125,99400000.0
2009-07-24 06:13:00,1.5212,1.5213,1.5212,1.52125,67000000.0
2009-07-24 06:14:00,1.52125,1.5214,1.52125,1.5214,166800000.0
2009-07-24 06:15:00,1.52145,1.52155,1.52145,1.52145,1288200000.0
2009-07-24 06:16:00,1.52145,1.5216,1.52135,1.5215,1267700000.0
2009-07-24 06:17:00,1.52145,1.52155,1.52145,1.5215,137000000.0
2009-07-24 06:18:00,1.5215,1.52155,1.52145,1.52145,192800000.0
2009-07-24 06:19:00,1.52145,1.52145,1.52125,1.52125,125600000.0
2009-07-24 06:20:00,1.52125,1.52135,1.521,1.52125,573799999.0
2009-07-24 06:21:00,1.5213,1.5213,1.5212,1.52125,160200000.0
2009-07-24 06:22:00,1.52125,1.52125,1.52115,1.52125,33600000.0
2009-07-24 06:23:00,1.52125,1.52135,1.52125,1.52135,27400001.0
2009-07-24 06:24:00,1.52135,1.5214,1.5213,1.5214,264800001.0
2009-07-24 06:25:00,1.5214,1.5214,1.52135,1.52135,196800000.0
2009-07-24 06:26:00,1.52125,1.52125,1.52095,1.52125,264400000.0
2009-07-24 06:27:00,1.5212,1.5214,1.5212,1.52125,84800000.0
2009-07-24 06:28:00,1.52135,1.5214,1.52135,1.5214,12000000.0
2009-07-24 06:29:00,1.52145,1.52145,1.5214,1.52145,28200000.0
2009-07-24 06:30:00,1.5214,1.52145,1.5213,1.5213,115200000.0
2009-07-24 06:31:00,1.5214,1.5214,1.5212,1.52125,170800001.0
2009-07-24 06:32:00,1.52125,1.5213,1.52125,1.52125,34800000.0
2009-07-24 06:33:00,1.5213,1.5213,1.5212,1.5212,96800001.0
2009-07-24 06:34:00,1.5211,1.52118,1.52105,1.52115,224040000.0
2009-07-24 06:35:00,1.5212,1.5212,1.5212,1.5212,4800000.0
2009-07-24 06:36:00,1.5212,1.52125,1.5212,1.5212,90600000.0
2009-07-24 06:37:00,1.5212,1.5212,1.5212,1.5212,54400000.0
2009-07-24 06:38:00,1.5212,1.5212,1.5212,1.5212,30400000.0
2009-07-24 06:39:00,1.5212,1.5212,1.52115,1.52115,53599999.0
2009-07-24 06:40:00,1.5212,1.52125,1.5212,1.5212,115200000.0
2009-07-24 06:41:00,1.52115,1.52125,1.52115,1.5212,116400000.0
2009-07-24 06:42:00,1.5212,1.5212,1.52115,1.52115,218399997.0
2009-07-24 06:43:00,1.52115,1.5212,1.52115,1.5212,140000000.0
2009-07-24 06:44:00,1.52115,1.5212,1.52115,1.5212,43400000.0
2009-07-24 06:45:00,1.5212,1.5212,1.521,1.521,355000000.0
2009-07-24 06:46:00,1.5211,1.52115,1.52085,1.52085,444600002.0
2009-07-24 06:47:00,1.52085,1.52095,1.52085,1.52095,167200000.0
2009-07-24 06:48:00,1.52095,1.52115,1.52095,1.5211,120000000.0
2009-07-24 06:49:00,1.52105,1.5211,1.521,1.52105,304200000.0
2009-07-24 06:50:00,1.52105,1.52105,1.5207,1.5209,156400001.0
2009-07-24 06:51:00,1.5209,1.52105,1.5209,1.521,386400004.0
2009-07-24 06:52:00,1.521,1.5211,1.52095,1.521,95800002.0
2009-07-24 06:53:00,1.52105,1.52105,1.521,1.521,52200000.0
2009-07-24 06:54:00,1.521,1.52105,1.5209,1.52095,200600001.0
2009-07-24 06:55:00,1.52095,1.52115,1.52095,1.52105,258800000.0
2009-07-24 06:56:00,1.52105,1.52115,1.52105,1.52115,375000000.0
2009-07-24 06:57:00,1.52115,1.52115,1.5211,1.5211,36600000.0
2009-07-24 06:58:00,1.52115,1.52115,1.5211,1.52115,162600000.0
2009-07-24 06:59:00,1.52115,1.5212,1.52105,1.52105,103000000.0
2009-07-24 07:00:00,1.52105,1.5211,1.521,1.521,197800000.0
2009-07-24 07:01:00,1.521,1.5211,1.52095,1.52095,48800000.0
2009-07-24 07:02:00,1.52095,1.5211,1.5209,1.52095,243400002.0
2009-07-24 07:03:00,1.5209,1.521,1.5209,1.521,61000000.0
2009-07-24 07:04:00,1.521,1.521,1.52085,1.5209,138400000.0
2009-07-24 07:05:00,1.5209,1.52105,1.5208,1.52105,113799999.0
2009-07-24 07:06:00,1.521,1.521,1.52095,1.521,33600000.0
2009-07-24 07:07:00,1.52105,1.52105,1.521,1.52105,22400000.0
2009-07-24 07:08:00,1.52105,1.52105,1.521,1.52105,59200000.0
2009-07-24 07:09:00,1.52105,1.52105,1.521,1.521,25600000.0
2009-07-24 07:10:00,1.521,1.521,1.52095,1.52095,43200000.0
2009-07-24 07:11:00,1.521,1.5211,1.5209,1.5211,51200000.0
2009-07-24 07:12:00,1.5211,1.5211,1.5211,1.5211,4800000.0
2009-07-24 07:13:00,1.5211,1.5211,1.521,1.52105,53700000.0
2009-07-24 07:14:00,1.521,1.5211,1.521,1.52105,40000000.0
2009-07-24 07:15:00,1.52105,1.52115,1.52105,1.52115,52800000.0
2009-07-24 07:16:00,1.52115,1.52145,1.52115,1.52135,98000000.0
2009-07-24 07:17:00,1.5213,1.52135,1.5212,1.5213,83800000.0
2009-07-24 07:18:00,1.5213,1.52135,1.52125,1.52125,77200000.0
2009-07-24 07:19:00,1.5213,1.5214,1.52125,1.5214,32200000.0
2009-07-24 07:20:00,1.5213,1.5214,1.5213,1.52135,20800000.0
2009-07-24 07:21:00,1.5213,1.5214,1.5212,1.5213,68400000.0
2009-07-24 07:22:00,1.52135,1.5214,1.52125,1.52135,57200000.0
2009-07-24 07:23:00,1.52135,1.5215,1.52135,1.52135,133099999.0
2009-07-24 07:24:00,1.5213,1.5215,1.5209,1.5211,443200000.0
2009-07-24 07:25:00,1.52125,1.52135,1.5211,1.52135,579200001.0
2009-07-24 07:26:00,1.52135,1.5215,1.5213,1.5215,231199999.0
2009-07-24 07:27:00,1.52145,1.5216,1.52135,1.52145,186400000.0
2009-07-24 07:28:00,1.5215,1.5215,1.52145,1.52145,107999999.0
2009-07-24 07:29:00,1.5214,1.52145,1.52135,1.52145,123999999.0
2009-07-24 07:30:00,1.5214,1.52155,1.5214,1.5215,405999999.0
2009-07-24 07:31:00,1.52155,1.5216,1.5214,1.5215,451199996.0
2009-07-24 07:32:00,1.52145,1.52155,1.5213,1.52145,472799997.0
2009-07-24 07:33:00,1.5214,1.52145,1.52125,1.52125,537600000.0
2009-07-24 07:34:00,1.52125,1.5214,1.5212,1.5213,390400000.0
2009-07-24 07:35:00,1.5213,1.5214,1.521,1.5212,228800000.0
2009-07-24 07:36:00,1.5212,1.5213,1.52105,1.52115,379200000.0
2009-07-24 07:37:00,1.5212,1.5215,1.5212,1.52145,595999999.0
2009-07-24 07:38:00,1.5215,1.5216,1.5214,1.5215,315999997.0
2009-07-24 07:39:00,1.52155,1.52165,1.5215,1.52165,200800000.0
2009-07-24 07:40:00,1.5216,1.5218,1.5215,1.5216,372800000.0
2009-07-24 07:41:00,1.5216,1.52165,1.52145,1.5215,532800000.0
2009-07-24 07:42:00,1.5215,1.52165,1.5215,1.5216,219200000.0
2009-07-24 07:43:00,1.52155,1.52155,1.52135,1.52135,332000001.0
2009-07-24 07:44:00,1.52145,1.5215,1.5214,1.52145,388800000.0
2009-07-24 07:45:00,1.52145,1.52145,1.5212,1.5214,476800000.0
2009-07-24 07:46:00,1.5214,1.5215,1.52125,1.52135,276800000.0
2009-07-24 07:47:00,1.52135,1.52145,1.5212,1.52135,88800000.0
2009-07-24 07:48:00,1.5214,1.52145,1.52135,1.52135,183199999.0
2009-07-24 07:49:00,1.5214,1.5214,1.5212,1.52125,231999997.0
2009-07-24 07:50:00,1.52125,1.5214,1.5212,1.52135,559999996.0
2009-07-24 07:51:00,1.52135,1.52135,1.5213,1.5213,82400000.0
2009-07-24 07:52:00,1.52125,1.52135,1.52055,1.52085,498099998.0
2009-07-24 07:53:00,1.52085,1.52085,1.52035,1.52035,391290000.0
2009-07-24 07:54:00,1.5204,1.52055,1.5204,1.52055,276320000.0
2009-07-24 07:55:00,1.52045,1.52055,1.5204,1.5204,142080000.0
2009-07-24 07:56:00,1.5204,1.5204,1.5204,1.5204,45360000.0
2009-07-24 07:57:00,1.5204,1.5204,1.51995,1.52025,240580001.0
2009-07-24 07:58:00,1.52015,1.5203,1.52005,1.52015,438999999.0
2009-07-24 07:59:00,1.5202,1.5202,1.51995,1.52015,372600000.0
2009-07-24 08:00:00,1.52015,1.5206,1.52015,1.5204,659600000.0
2009-07-24 08:01:00,1.5205,1.52075,1.52045,1.5207,466800000.0
2009-07-24 08:02:00,1.52075,1.521,1.52065,1.52095,951600004.0
2009-07-24 08:03:00,1.52095,1.5212,1.52085,1.5212,1165000003.0
2009-07-24 08:04:00,1.5212,1.5212,1.52115,1.5212,848800000.0
2009-07-24 08:05:00,1.5212,1.5212,1.52075,1.5208,724400000.0
2009-07-24 08:06:00,1.52085,1.521,1.52065,1.521,708000000.0
2009-07-24 08:07:00,1.521,1.5213,1.52095,1.5213,910200000.0
2009-07-24 08:08:00,1.5212,1.52135,1.5212,1.52125,1840400000.0
2009-07-24 08:09:00,1.52125,1.52145,1.5212,1.5214,1749200000.0
2009-07-24 08:10:00,1.5214,1.52145,1.52115,1.52125,423000000.0
2009-07-24 08:11:00,1.52125,1.5214,1.5212,1.5213,824400000.0
2009-07-24 08:12:00,1.5213,1.5214,1.5212,1.5212,318200000.0
2009-07-24 08:13:00,1.5212,1.52135,1.5212,1.52125,281600003.0
2009-07-24 08:14:00,1.52125,1.5213,1.5212,1.5213,963200000.0
2009-07-24 08:15:00,1.5213,1.5214,1.5212,1.52125,1008800000.0
2009-07-24 08:16:00,1.52125,1.5214,1.5212,1.5212,434200005.0
2009-07-24 08:17:00,1.5212,1.5212,1.521,1.521,628600003.0
2009-07-24 08:18:00,1.521,1.52105,1.52095,1.52095,255600000.0
2009-07-24 08:19:00,1.521,1.521,1.52075,1.521,808000006.0
2009-07-24 08:20:00,1.521,1.52115,1.521,1.52105,940400006.0
2009-07-24 08:21:00,1.5211,1.52115,1.52095,1.52095,731200001.0
2009-07-24 08:22:00,1.52095,1.52115,1.5209,1.5211,772600003.0
2009-07-24 08:23:00,1.52105,1.5211,1.5208,1.52095,874399999.0
2009-07-24 08:24:00,1.521,1.52105,1.521,1.52105,246600000.0
2009-07-24 08:25:00,1.521,1.52125,1.521,1.52125,513800003.0
2009-07-24 08:26:00,1.52125,1.5214,1.5212,1.5212,813200007.0
2009-07-24 08:27:00,1.52125,1.52135,1.5212,1.52135,348800000.0
2009-07-24 08:28:00,1.5213,1.52135,1.52115,1.52115,662999999.0
2009-07-24 08:29:00,1.52115,1.52135,1.52115,1.5213,748200004.0
2009-07-24 08:30:00,1.52125,1.52145,1.5212,1.5213,901399996.0
2009-07-24 08:31:00,1.5213,1.52145,1.52125,1.5213,970800003.0
2009-07-24 08:32:00,1.5213,1.5214,1.5212,1.5212,792000002.0
2009-07-24 08:33:00,1.5212,1.5214,1.5212,1.52125,870000001.0
2009-07-24 08:34:00,1.52125,1.5214,1.52125,1.52125,481199998.0
2009-07-24 08:35:00,1.52125,1.52135,1.52125,1.52125,594000006.0
2009-07-24 08:36:00,1.52125,1.52155,1.52125,1.52155,1532800016.0
2009-07-24 08:37:00,1.52155,1.52165,1.5214,1.5215,1180800004.0
2009-07-24 08:38:00,1.52145,1.52165,1.52145,1.52155,796800000.0
2009-07-24 08:39:00,1.52155,1.5216,1.5214,1.5214,677000002.0
2009-07-24 08:40:00,1.5214,1.5215,1.5214,1.5215,328600000.0
2009-07-24 08:41:00,1.5214,1.52165,1.52135,1.5216,976200003.0
2009-07-24 08:42:00,1.52165,1.52165,1.5214,1.52165,1803500002.0
2009-07-24 08:43:00,1.5216,1.52185,1.52155,1.52175,1350400000.0
2009-07-24 08:44:00,1.52175,1.52185,1.52165,1.5218,528400000.0
2009-07-24 08:45:00,1.52175,1.52185,1.5217,1.52175,1070000006.0
2009-07-24 08:46:00,1.5217,1.5218,1.5217,1.5217,311800000.0
2009-07-24 08:47:00,1.5218,1.52185,1.52175,1.5218,705400005.0
2009-07-24 08:48:00,1.52185,1.52185,1.52175,1.52175,709000000.0
2009-07-24 08:49:00,1.5218,1.5219,1.52175,1.5219,510600004.0
2009-07-24 08:50:00,1.5219,1.522,1.5218,1.522,580200007.0
2009-07-24 08:51:00,1.52205,1.52205,1.5218,1.52195,853400005.0
2009-07-24 08:52:00,1.52195,1.5221,1.52195,1.522,848200007.0
2009-07-24 08:53:00,1.522,1.5221,1.52185,1.52185,730200002.0
2009-07-24 08:54:00,1.52185,1.5219,1.5218,1.5218,749400011.0
2009-07-24 08:55:00,1.52185,1.5221,1.52175,1.52205,616800005.0
2009-07-24 08:56:00,1.52205,1.5221,1.5219,1.52205,452800000.0
2009-07-24 08:57:00,1.52205,1.5221,1.52185,1.52205,762099999.0
2009-07-24 08:58:00,1.52205,1.5225,1.52195,1.522,926200008.0
2009-07-24 08:59:00,1.522,1.52215,1.5219,1.52205,686600001.0
2009-07-24 09:00:00,1.52205,1.5223,1.52185,1.5223,947800004.0
2009-07-24 09:01:00,1.52235,1.5224,1.5222,1.5223,679400003.0
2009-07-24 09:02:00,1.5223,1.52255,1.5222,1.5223,922299993.0
2009-07-24 09:03:00,1.5223,1.52275,1.5223,1.52265,851300003.0
2009-07-24 09:04:00,1.52265,1.52285,1.52265,1.52285,517200003.0
2009-07-24 09:05:00,1.5228,1.52295,1.52275,1.5228,475600000.0
2009-07-24 09:06:00,1.5228,1.52295,1.52275,1.52275,525400000.0
2009-07-24 09:07:00,1.5227,1.5229,1.52245,1.52245,926000002.0
2009-07-24 09:08:00,1.5226,1.5227,1.5226,1.52265,163400001.0
2009-07-24 09:09:00,1.5227,1.5228,1.5225,1.52255,338399999.0
2009-07-24 09:10:00,1.52255,1.5229,1.52255,1.52285,536599997.0
2009-07-24 09:11:00,1.5229,1.523,1.5228,1.523,360000000.0
2009-07-24 09:12:00,1.523,1.523,1.52275,1.52275,387200002.0
2009-07-24 09:13:00,1.5228,1.5229,1.52275,1.52275,616400001.0
2009-07-24 09:14:00,1.5228,1.52295,1.52275,1.52285,871799998.0
2009-07-24 09:15:00,1.52285,1.52305,1.5227,1.5227,620599998.0
2009-07-24 09:16:00,1.52275,1.5229,1.5227,1.5229,446400000.0
2009-07-24 09:17:00,1.5229,1.5232,1.52285,1.5232,484999999.0
2009-07-24 09:18:00,1.5232,1.52345,1.5231,1.5233,976800000.0
2009-07-24 09:19:00,1.52335,1.52345,1.52315,1.52315,424000000.0
2009-07-24 09:20:00,1.52315,1.5235,1.52315,1.52345,659200001.0
2009-07-24 09:21:00,1.5234,1.52345,1.52325,1.5233,377599998.0
2009-07-24 09:22:00,1.5233,1.52335,1.52315,1.5233,636599995.0
2009-07-24 09:23:00,1.5233,1.5234,1.5232,1.5233,963799998.0
2009-07-24 09:24:00,1.52325,1.52345,1.52325,1.5233,844400000.0
2009-07-24 09:25:00,1.5233,1.5233,1.52315,1.52325,626399997.0
2009-07-24 09:26:00,1.52325,1.52345,1.52325,1.5234,396800000.0
2009-07-24 09:27:00,1.5234,1.5234,1.52335,1.52335,355200000.0
2009-07-24 09:28:00,1.52335,1.5236,1.52335,1.52345,770800002.0
2009-07-24 09:29:00,1.5234,1.5237,1.5234,1.5236,713800002.0
2009-07-24 09:30:00,1.5236,1.5239,1.5234,1.5239,736800003.0
2009-07-24 09:31:00,1.5239,1.5239,1.5236,1.5238,669199999.0
2009-07-24 09:32:00,1.52375,1.52375,1.5236,1.52365,944400000.0
2009-07-24 09:33:00,1.52365,1.52385,1.5236,1.5238,819599999.0
2009-07-24 09:34:00,1.5238,1.52385,1.5237,1.5238,771200000.0
2009-07-24 09:35:00,1.52385,1.5239,1.5238,1.52385,815000002.0
2009-07-24 09:36:00,1.52385,1.52395,1.52385,1.52385,378600002.0
2009-07-24 09:37:00,1.5239,1.5239,1.5236,1.52365,667600000.0
2009-07-24 09:38:00,1.52365,1.5238,1.52365,1.52375,418400000.0
2009-07-24 09:39:00,1.5238,1.5239,1.5236,1.52385,413200000.0
2009-07-24 09:40:00,1.52385,1.52385,1.5236,1.52375,563800003.0
2009-07-24 09:41:00,1.52375,1.52395,1.52375,1.5239,583200004.0
2009-07-24 09:42:00,1.52395,1.52395,1.52375,1.5238,496800004.0
2009-07-24 09:43:00,1.5239,1.52405,1.5238,1.52395,872000000.0
2009-07-24 09:44:00,1.5239,1.52415,1.5239,1.52405,741799998.0
2009-07-24 09:45:00,1.52405,1.52415,1.52405,1.5241,330400000.0
2009-07-24 09:46:00,1.5241,1.5242,1.5239,1.524,500199999.0
2009-07-24 09:47:00,1.52405,1.5241,1.524,1.52405,594199999.0
2009-07-24 09:48:00,1.52405,1.5241,1.52405,1.52405,171200000.0
2009-07-24 09:49:00,1.52405,1.5241,1.524,1.52405,492999999.0
2009-07-24 09:50:00,1.5241,1.5242,1.52395,1.5241,621800000.0
2009-07-24 09:51:00,1.5241,1.5242,1.52405,1.5241,623800000.0
2009-07-24 09:52:00,1.5241,1.5242,1.52405,1.5241,409200001.0
2009-07-24 09:53:00,1.52405,1.5241,1.524,1.52405,304199999.0
2009-07-24 09:54:00,1.5241,1.5241,1.52395,1.52395,237799999.0
2009-07-24 09:55:00,1.52395,1.52415,1.52395,1.52415,612800001.0
2009-07-24 09:56:00,1.52415,1.52425,1.52405,1.5242,509100000.0
2009-07-24 09:57:00,1.52425,1.52425,1.52405,1.52405,580300005.0
2009-07-24 09:58:00,1.52405,1.52425,1.52405,1.5242,265900001.0
2009-07-24 09:59:00,1.5242,1.52425,1.52405,1.52415,627799990.0
2009-07-24 10:00:00,1.52415,1.52435,1.5239,1.5242,814300003.0
2009-07-24 10:01:00,1.5242,1.5244,1.5241,1.5243,480000001.0
2009-07-24 10:02:00,1.52435,1.52435,1.5241,1.52415,865700006.0
2009-07-24 10:03:00,1.5242,1.5243,1.52415,1.52425,714199999.0
2009-07-24 10:04:00,1.52425,1.5244,1.5242,1.5242,719600004.0
2009-07-24 10:05:00,1.52425,1.52425,1.52405,1.52405,937999999.0
2009-07-24 10:06:00,1.5241,1.5242,1.5241,1.52415,1115399991.0
2009-07-24 10:07:00,1.52415,1.5242,1.5241,1.5242,888399995.0
2009-07-24 10:08:00,1.5241,1.5242,1.524,1.5241,866800006.0
2009-07-24 10:09:00,1.52415,1.52425,1.524,1.5241,1031399995.0
2009-07-24 10:10:00,1.52415,1.5242,1.52395,1.524,828599998.0
2009-07-24 10:11:00,1.524,1.52435,1.524,1.52425,885400001.0
2009-07-24 10:12:00,1.52425,1.52435,1.52415,1.5242,530799999.0
2009-07-24 10:13:00,1.5242,1.52445,1.5242,1.52435,788200002.0
2009-07-24 10:14:00,1.52435,1.5245,1.52435,1.5245,418799999.0
2009-07-24 10:15:00,1.5245,1.52455,1.5243,1.5245,385400002.0
2009-07-24 10:16:00,1.5245,1.5245,1.52435,1.5244,390800000.0
2009-07-24 10:17:00,1.5244,1.5245,1.52435,1.52435,208600001.0
2009-07-24 10:18:00,1.52435,1.5245,1.52435,1.5244,148600000.0
2009-07-24 10:19:00,1.5244,1.52455,1.52435,1.5244,321600000.0
2009-07-24 10:20:00,1.52435,1.5245,1.52435,1.52445,473200000.0
2009-07-24 10:21:00,1.52445,1.52445,1.5243,1.52435,242600001.0
2009-07-24 10:22:00,1.52435,1.5244,1.5243,1.52435,139600000.0
2009-07-24 10:23:00,1.5244,1.5244,1.5243,1.5243,314399999.0
2009-07-24 10:24:00,1.52435,1.5245,1.5243,1.5244,415200000.0
2009-07-24 10:25:00,1.52435,1.5245,1.5243,1.5243,694600004.0
2009-07-24 10:26:00,1.5243,1.52455,1.52425,1.52445,353800000.0
2009-07-24 10:27:00,1.5244,1.5244,1.5243,1.5243,557799998.0
2009-07-24 10:28:00,1.5243,1.52455,1.5243,1.52435,567800001.0
2009-07-24 10:29:00,1.5244,1.5245,1.5243,1.52435,396000001.0
2009-07-24 10:30:00,1.52435,1.52455,1.52435,1.5244,601099998.0
2009-07-24 10:31:00,1.52435,1.52445,1.5243,1.52435,250800000.0
2009-07-24 10:32:00,1.5244,1.5245,1.52405,1.5242,570599999.0
2009-07-24 10:33:00,1.52425,1.52435,1.5241,1.52415,907800002.0
2009-07-24 10:34:00,1.52415,1.52415,1.52385,1.5239,1042499996.0
2009-07-24 10:35:00,1.5239,1.52395,1.52365,1.52375,728999998.0
2009-07-24 10:36:00,1.52375,1.524,1.52375,1.5238,521200001.0
2009-07-24 10:37:00,1.5238,1.5239,1.52355,1.52355,1088600002.0
2009-07-24 10:38:00,1.52355,1.5236,1.5228,1.5228,556330003.0
2009-07-24 10:39:00,1.52285,1.52305,1.5228,1.52295,207170001.0
2009-07-24 10:40:00,1.52295,1.523,1.5225,1.5225,669810000.0
2009-07-24 10:41:00,1.5225,1.52285,1.52245,1.52285,579399999.0
2009-07-24 10:42:00,1.52285,1.5229,1.5227,1.52275,584400000.0
2009-07-24 10:43:00,1.52275,1.52305,1.52275,1.52285,515600001.0
2009-07-24 10:44:00,1.52285,1.5229,1.5226,1.5226,360400000.0
2009-07-24 10:45:00,1.52265,1.5227,1.52255,1.52265,117900000.0
2009-07-24 10:46:00,1.52265,1.52295,1.5226,1.5226,785199996.0
2009-07-24 10:47:00,1.5226,1.5228,1.5225,1.5226,621200001.0
2009-07-24 10:48:00,1.5226,1.5227,1.5224,1.52265,384400000.0
2009-07-24 10:49:00,1.52265,1.52275,1.52265,1.5227,308600001.0
2009-07-24 10:50:00,1.52265,1.52285,1.52265,1.5228,253400001.0
2009-07-24 10:51:00,1.52275,1.5228,1.52275,1.52275,211600000.0
2009-07-24 10:52:00,1.5228,1.5228,1.52265,1.5227,264000000.0
2009-07-24 10:53:00,1.5227,1.52275,1.5226,1.5226,315200000.0
2009-07-24 10:54:00,1.5226,1.5226,1.5223,1.5223,626400002.0
2009-07-24 10:55:00,1.5223,1.5226,1.5223,1.5226,894200002.0
2009-07-24 10:56:00,1.5225,1.52275,1.52245,1.52265,908000002.0
2009-07-24 10:57:00,1.52265,1.5228,1.52265,1.5227,825799996.0
2009-07-24 10:58:00,1.5227,1.52275,1.52265,1.5227,776000000.0
2009-07-24 10:59:00,1.5227,1.5227,1.5224,1.5226,932200005.0
2009-07-24 11:00:00,1.5226,1.52265,1.5222,1.5225,772800001.0
2009-07-24 11:01:00,1.5225,1.5225,1.52225,1.52225,832800002.0
2009-07-24 11:02:00,1.5223,1.5223,1.522,1.5222,938600002.0
2009-07-24 11:03:00,1.5222,1.52235,1.52215,1.5222,611599995.0
2009-07-24 11:04:00,1.5223,1.52235,1.52215,1.5223,778000000.0
2009-07-24 11:05:00,1.5223,1.52245,1.5223,1.52235,620800006.0
2009-07-24 11:06:00,1.52235,1.5227,1.52215,1.5227,1095400000.0
2009-07-24 11:07:00,1.5227,1.5227,1.52255,1.52255,318800002.0
2009-07-24 11:08:00,1.52255,1.5227,1.52255,1.5226,413600001.0
2009-07-24 11:09:00,1.5226,1.52275,1.52245,1.5225,579600000.0
2009-07-24 11:10:00,1.5225,1.5226,1.52245,1.52245,610600001.0
2009-07-24 11:11:00,1.5225,1.52265,1.5225,1.52265,960600006.0
2009-07-24 11:12:00,1.52265,1.5227,1.5225,1.52265,488200002.0
2009-07-24 11:13:00,1.52265,1.52275,1.52255,1.5226,746000003.0
2009-07-24 11:14:00,1.5226,1.5227,1.5225,1.52255,774799986.0
2009-07-24 11:15:00,1.5226,1.5226,1.5225,1.5225,506800001.0
2009-07-24 11:16:00,1.52255,1.52265,1.5225,1.52255,288600000.0
2009-07-24 11:17:00,1.52255,1.52255,1.52245,1.52255,472700001.0
2009-07-24 11:18:00,1.52255,1.52255,1.5224,1.52245,296800001.0
2009-07-24 11:19:00,1.52245,1.52255,1.5224,1.52245,236799999.0
2009-07-24 11:20:00,1.5225,1.52255,1.5224,1.52255,423200000.0
2009-07-24 11:21:00,1.52255,1.52255,1.5224,1.52255,760399998.0
2009-07-24 11:22:00,1.52245,1.5225,1.52235,1.5224,470599998.0
2009-07-24 11:23:00,1.5223,1.52235,1.5223,1.5223,739399995.0
2009-07-24 11:24:00,1.5223,1.5224,1.5223,1.5223,797199978.0
2009-07-24 11:25:00,1.52235,1.52245,1.52225,1.5223,778800002.0
2009-07-24 11:26:00,1.5223,1.5224,1.5222,1.5222,537000003.0
2009-07-24 11:27:00,1.52225,1.52225,1.52175,1.5218,1150800002.0
2009-07-24 11:28:00,1.5218,1.52215,1.5218,1.52205,627800005.0
2009-07-24 11:29:00,1.522,1.5221,1.52195,1.522,365000005.0
2009-07-24 11:30:00,1.5221,1.5221,1.522,1.522,97799999.0
2009-07-24 11:31:00,1.522,1.5221,1.52195,1.52195,270600000.0
2009-07-24 11:32:00,1.52195,1.52195,1.5218,1.52185,274800003.0
2009-07-24 11:33:00,1.5219,1.52205,1.5219,1.52195,117000000.0
2009-07-24 11:34:00,1.52195,1.52195,1.5219,1.5219,258599996.0
2009-07-24 11:35:00,1.52195,1.522,1.5219,1.52195,119999999.0
2009-07-24 11:36:00,1.52195,1.522,1.5219,1.52195,208199999.0
2009-07-24 11:37:00,1.52195,1.522,1.52195,1.522,103800000.0
2009-07-24 11:38:00,1.522,1.52205,1.52195,1.52205,595200006.0
2009-07-24 11:39:00,1.52205,1.5223,1.52205,1.5222,481800003.0
2009-07-24 11:40:00,1.5222,1.5223,1.522,1.522,411600000.0
2009-07-24 11:41:00,1.522,1.5222,1.522,1.52205,413000005.0
2009-07-24 11:42:00,1.52205,1.5221,1.522,1.5221,30000001.0
2009-07-24 11:43:00,1.52205,1.52225,1.52205,1.52215,168000001.0
2009-07-24 11:44:00,1.52215,1.5223,1.52215,1.52225,200599998.0
2009-07-24 11:45:00,1.52225,1.52235,1.5222,1.52235,307600000.0
2009-07-24 11:46:00,1.5224,1.5224,1.5222,1.5224,270600000.0
2009-07-24 11:47:00,1.52235,1.52245,1.52235,1.52245,282800000.0
2009-07-24 11:48:00,1.52245,1.52245,1.5224,1.5224,331000001.0
2009-07-24 11:49:00,1.5224,1.52245,1.52235,1.52235,687600004.0
2009-07-24 11:50:00,1.52235,1.5224,1.52235,1.52235,1085800010.0
2009-07-24 11:51:00,1.52235,1.5224,1.52235,1.5224,586599998.0
2009-07-24 11:52:00,1.5224,1.5224,1.52235,1.5224,953799993.0
2009-07-24 11:53:00,1.5224,1.5224,1.52225,1.5224,1149199999.0
2009-07-24 11:54:00,1.5224,1.5224,1.52235,1.5224,1041199996.0
2009-07-24 11:55:00,1.5224,1.52245,1.52235,1.52235,433200000.0
2009-07-24 11:56:00,1.52235,1.52245,1.52225,1.5223,336200000.0
2009-07-24 11:57:00,1.5223,1.5223,1.52225,1.52225,207600000.0
2009-07-24 11:58:00,1.52225,1.5224,1.5222,1.5224,396200002.0
2009-07-24 11:59:00,1.52235,1.5224,1.52225,1.52225,209599996.0
2009-07-24 12:00:00,1.5222,1.5223,1.5222,1.52225,232000000.0
2009-07-24 12:01:00,1.52225,1.5224,1.52225,1.52235,134400000.0
2009-07-24 12:02:00,1.52235,1.52235,1.5222,1.52225,365000000.0
2009-07-24 12:03:00,1.52225,1.52225,1.5222,1.5222,415800000.0
2009-07-24 12:04:00,1.5222,1.52225,1.5222,1.5222,646999999.0
2009-07-24 12:05:00,1.5222,1.5224,1.5217,1.5218,844399998.0
2009-07-24 12:06:00,1.5218,1.5219,1.5217,1.5217,611199991.0
2009-07-24 12:07:00,1.5217,1.5217,1.5217,1.5217,184399998.0
2009-07-24 12:08:00,1.5217,1.5217,1.5215,1.5215,350900002.0
2009-07-24 12:09:00,1.5215,1.52205,1.52135,1.52135,938200002.0
2009-07-24 12:10:00,1.52135,1.52135,1.51965,1.52055,1248600002.0
2009-07-24 12:11:00,1.5207,1.5211,1.5206,1.5208,828799999.0
2009-07-24 12:12:00,1.5208,1.5208,1.5206,1.52065,342000001.0
2009-07-24 12:13:00,1.52065,1.52065,1.52015,1.52015,468600003.0
2009-07-24 12:14:00,1.52015,1.52025,1.5201,1.52025,373800003.0
2009-07-24 12:15:00,1.5202,1.5209,1.5201,1.52085,668399999.0
2009-07-24 12:16:00,1.521,1.521,1.5208,1.52085,1118799995.0
2009-07-24 12:17:00,1.5208,1.5211,1.5208,1.5211,1150799993.0
2009-07-24 12:18:00,1.5211,1.5211,1.52095,1.52105,591200001.0
2009-07-24 12:19:00,1.521,1.52115,1.521,1.52105,917399994.0
2009-07-24 12:20:00,1.5211,1.5211,1.52075,1.5208,1062600001.0
2009-07-24 12:21:00,1.5208,1.5209,1.52075,1.5208,882599998.0
2009-07-24 12:22:00,1.5208,1.5208,1.52055,1.5207,945000013.0
2009-07-24 12:23:00,1.5207,1.5208,1.5206,1.52065,599000001.0
2009-07-24 12:24:00,1.52065,1.5209,1.52065,1.5208,520600001.0
2009-07-24 12:25:00,1.5208,1.52105,1.5208,1.52085,862800006.0
2009-07-24 12:26:00,1.5209,1.52095,1.52075,1.5209,758400000.0
2009-07-24 12:27:00,1.5209,1.521,1.52085,1.5209,366400000.0
2009-07-24 12:28:00,1.5209,1.5211,1.5209,1.52095,527200001.0
2009-07-24 12:29:00,1.52095,1.5213,1.52095,1.5212,640000003.0
2009-07-24 12:30:00,1.5212,1.5213,1.52115,1.52115,469400004.0
2009-07-24 12:31:00,1.52115,1.52115,1.5211,1.52115,132800000.0
2009-07-24 12:32:00,1.52115,1.5212,1.52115,1.52115,102400000.0
2009-07-24 12:33:00,1.5212,1.52125,1.5212,1.52125,24000000.0
2009-07-24 12:34:00,1.52125,1.52125,1.52115,1.52125,124000000.0
2009-07-24 12:35:00,1.52125,1.52125,1.5211,1.5212,62800000.0
2009-07-24 12:36:00,1.5212,1.52125,1.5211,1.5212,152000000.0
2009-07-24 12:37:00,1.5212,1.5214,1.5212,1.52135,203800002.0
2009-07-24 12:38:00,1.5214,1.52145,1.52125,1.5213,190200001.0
2009-07-24 12:39:00,1.52135,1.52135,1.5213,1.5213,64400000.0
2009-07-24 12:40:00,1.52135,1.52135,1.5213,1.5213,90000000.0
2009-07-24 12:41:00,1.52135,1.5214,1.5213,1.5213,190000000.0
2009-07-24 12:42:00,1.5213,1.52145,1.5213,1.52135,102400000.0
2009-07-24 12:43:00,1.5213,1.52145,1.5213,1.5213,217600000.0
2009-07-24 12:44:00,1.5213,1.5215,1.52125,1.5214,377000001.0
2009-07-24 12:45:00,1.5214,1.52155,1.5213,1.5213,1102800005.0
2009-07-24 12:46:00,1.5213,1.5215,1.5213,1.5213,656600003.0
2009-07-24 12:47:00,1.5213,1.5214,1.52125,1.52125,451200000.0
2009-07-24 12:48:00,1.52125,1.5215,1.52125,1.5214,226600000.0
2009-07-24 12:49:00,1.5214,1.52145,1.52125,1.52135,334000002.0
2009-07-24 12:50:00,1.52135,1.5214,1.52125,1.52125,389599994.0
2009-07-24 12:51:00,1.52125,1.5213,1.5208,1.5208,467199996.0
2009-07-24 12:52:00,1.5208,1.5211,1.5208,1.5209,506399999.0
2009-07-24 12:53:00,1.52095,1.52095,1.52075,1.52085,264999999.0
2009-07-24 12:54:00,1.5208,1.5209,1.52075,1.5208,514399998.0
2009-07-24 12:55:00,1.5209,1.5209,1.52075,1.5208,293800002.0
2009-07-24 12:56:00,1.5208,1.5212,1.5208,1.5211,586200002.0
2009-07-24 12:57:00,1.52105,1.5213,1.5209,1.5211,713200005.0
2009-07-24 12:58:00,1.5212,1.5213,1.5212,1.5212,545999998.0
2009-07-24 12:59:00,1.5212,1.5213,1.52115,1.5213,636400000.0
2009-07-24 13:00:00,1.5212,1.5213,1.5212,1.52125,627999996.0
2009-07-24 13:01:00,1.52125,1.52135,1.52125,1.5213,600200001.0
2009-07-24 13:02:00,1.5213,1.52135,1.52115,1.52125,588600005.0
2009-07-24 13:03:00,1.5213,1.52135,1.5212,1.5213,469000000.0
2009-07-24 13:04:00,1.5213,1.5216,1.5213,1.5214,1197400004.0
2009-07-24 13:05:00,1.52135,1.5217,1.5213,1.5216,1039800009.0
2009-07-24 13:06:00,1.5216,1.5216,1.5215,1.5216,612800005.0
2009-07-24 13:07:00,1.52155,1.52155,1.5213,1.5213,737399999.0
2009-07-24 13:08:00,1.5213,1.5215,1.5213,1.52145,319000000.0
2009-07-24 13:09:00,1.52145,1.5218,1.5214,1.5217,319800000.0
2009-07-24 13:10:00,1.5217,1.5217,1.5214,1.5214,262200001.0
2009-07-24 13:11:00,1.5215,1.5215,1.5213,1.52135,552000001.0
2009-07-24 13:12:00,1.5213,1.52135,1.5212,1.52125,463800003.0
2009-07-24 13:13:00,1.52135,1.52155,1.52125,1.52145,797200001.0
2009-07-24 13:14:00,1.5214,1.5217,1.5214,1.52165,600400001.0
2009-07-24 13:15:00,1.5217,1.52175,1.5216,1.5216,239600002.0
2009-07-24 13:16:00,1.5216,1.52175,1.5215,1.52175,849800000.0
2009-07-24 13:17:00,1.52175,1.5218,1.52155,1.5217,698400002.0
2009-07-24 13:18:00,1.5216,1.5217,1.5215,1.5216,778200000.0
2009-07-24 13:19:00,1.5216,1.52165,1.52145,1.52145,684200005.0
2009-07-24 13:20:00,1.5215,1.5218,1.5215,1.52165,1027000002.0
2009-07-24 13:21:00,1.52175,1.52175,1.5215,1.52155,694999998.0
2009-07-24 13:22:00,1.5216,1.52175,1.52145,1.5215,1280799999.0
2009-07-24 13:23:00,1.52155,1.5216,1.52115,1.52155,942600001.0
2009-07-24 13:24:00,1.52165,1.5218,1.52145,1.52165,560600000.0
2009-07-24 13:25:00,1.52165,1.5218,1.52165,1.52175,397000001.0
2009-07-24 13:26:00,1.52175,1.5218,1.52165,1.5217,406800001.0
2009-07-24 13:27:00,1.52165,1.5218,1.52165,1.52165,358199995.0
2009-07-24 13:28:00,1.52165,1.52165,1.5215,1.5216,237400000.0
2009-07-24 13:29:00,1.5216,1.5217,1.52155,1.5217,514600001.0
2009-07-24 13:30:00,1.5217,1.52175,1.5216,1.5216,732799999.0
2009-07-24 13:31:00,1.5216,1.5217,1.5216,1.52165,372000001.0
2009-07-24 13:32:00,1.5216,1.5217,1.5215,1.5215,334800001.0
2009-07-24 13:33:00,1.52155,1.52155,1.5214,1.5214,274600000.0
2009-07-24 13:34:00,1.5214,1.52165,1.5214,1.5216,293800003.0
2009-07-24 13:35:00,1.5216,1.5217,1.5216,1.52165,226400000.0
2009-07-24 13:36:00,1.52165,1.5217,1.5216,1.52165,172000000.0
2009-07-24 13:37:00,1.52165,1.5218,1.5216,1.52175,227200000.0
2009-07-24 13:38:00,1.52175,1.52175,1.5216,1.52175,239600000.0
2009-07-24 13:39:00,1.52175,1.52175,1.5217,1.52175,156800000.0
2009-07-24 13:40:00,1.52175,1.5218,1.5217,1.52175,233000000.0
2009-07-24 13:41:00,1.52175,1.52175,1.5217,1.52175,175000000.0
2009-07-24 13:42:00,1.52175,1.52175,1.5217,1.5217,141400000.0
2009-07-24 13:43:00,1.5218,1.5218,1.5217,1.52175,309600000.0
2009-07-24 13:44:00,1.5218,1.52185,1.5214,1.52145,475599998.0
2009-07-24 13:45:00,1.52145,1.52175,1.52145,1.5217,323600003.0
2009-07-24 13:46:00,1.5217,1.52175,1.5215,1.52155,221600000.0
2009-07-24 13:47:00,1.52155,1.52165,1.52155,1.52165,120000000.0
2009-07-24 13:48:00,1.5216,1.5216,1.5213,1.52135,332600000.0
2009-07-24 13:49:00,1.5213,1.5213,1.5212,1.52125,320200000.0
2009-07-24 13:50:00,1.5213,1.5214,1.5211,1.5212,694000000.0
2009-07-24 13:51:00,1.5212,1.5214,1.5212,1.52125,418599999.0
2009-07-24 13:52:00,1.52135,1.5214,1.5213,1.52135,449800002.0
2009-07-24 13:53:00,1.52135,1.5217,1.52135,1.5217,775200001.0
2009-07-24 13:54:00,1.5217,1.5217,1.5216,1.5217,565800001.0
2009-07-24 13:55:00,1.5217,1.5217,1.52165,1.5217,344800000.0
2009-07-24 13:56:00,1.5217,1.52185,1.52165,1.52185,805999999.0
2009-07-24 13:57:00,1.5218,1.5218,1.52165,1.5217,689399998.0
2009-07-24 13:58:00,1.5217,1.52185,1.52165,1.52185,430200007.0
2009-07-24 13:59:00,1.5218,1.5218,1.52145,1.52155,354800002.0
2009-07-24 14:00:00,1.52155,1.5218,1.5215,1.52155,873800000.0
2009-07-24 14:01:00,1.52155,1.5218,1.52155,1.52175,903799997.0
2009-07-24 14:02:00,1.5217,1.5217,1.5215,1.5215,467800001.0
2009-07-24 14:03:00,1.5216,1.52165,1.5215,1.52165,804800001.0
2009-07-24 14:04:00,1.52165,1.5217,1.52165,1.5217,750200001.0
2009-07-24 14:05:00,1.5217,1.5217,1.5216,1.52165,563399997.0
2009-07-24 14:06:00,1.52165,1.5217,1.5216,1.5216,529400002.0
2009-07-24 14:07:00,1.5216,1.5218,1.52155,1.5218,1018600004.0
2009-07-24 14:08:00,1.5218,1.52185,1.52145,1.5216,1156000004.0
2009-07-24 14:09:00,1.52155,1.5217,1.52155,1.52165,294000000.0
2009-07-24 14:10:00,1.52165,1.5218,1.5216,1.5217,632200000.0
2009-07-24 14:11:00,1.5217,1.5218,1.5215,1.5215,1280999999.0
2009-07-24 14:12:00,1.5215,1.52175,1.5215,1.52165,465000000.0
2009-07-24 14:13:00,1.52165,1.5217,1.5216,1.52165,437600000.0
2009-07-24 14:14:00,1.52165,1.5218,1.52155,1.52175,1013000008.0
2009-07-24 14:15:00,1.52175,1.5219,1.5217,1.52175,1594400002.0
2009-07-24 14:16:00,1.5218,1.52185,1.5216,1.5218,1233600007.0
2009-07-24 14:17:00,1.52185,1.5219,1.5217,1.5219,890399998.0
2009-07-24 14:18:00,1.52195,1.522,1.5216,1.52175,1083999999.0
2009-07-24 14:19:00,1.52175,1.52175,1.52155,1.5217,1092799998.0
2009-07-24 14:20:00,1.5217,1.5222,1.52165,1.52185,1257000007.0
2009-07-24 14:21:00,1.5219,1.5219,1.52165,1.52165,1107800003.0
2009-07-24 14:22:00,1.52165,1.5218,1.5213,1.5216,1008499998.0
2009-07-24 14:23:00,1.5216,1.52165,1.52145,1.52155,965200004.0
2009-07-24 14:24:00,1.52155,1.5218,1.52145,1.52165,1084800001.0
2009-07-24 14:25:00,1.52165,1.5217,1.52145,1.5216,655599998.0
2009-07-24 14:26:00,1.52155,1.5217,1.52155,1.52165,754200003.0
2009-07-24 14:27:00,1.52165,1.52165,1.52145,1.5215,431600001.0
2009-07-24 14:28:00,1.5215,1.5215,1.52135,1.5214,375999997.0
2009-07-24 14:29:00,1.5214,1.5216,1.5214,1.5215,1002199994.0
2009-07-24 14:30:00,1.5215,1.5221,1.52135,1.5219,1371599987.0
2009-07-24 14:31:00,1.5219,1.52225,1.5217,1.52195,1320400010.0
2009-07-24 14:32:00,1.52195,1.52195,1.5216,1.52175,851800003.0
2009-07-24 14:33:00,1.52175,1.52195,1.52165,1.52165,762200002.0
2009-07-24 14:34:00,1.52165,1.5217,1.5215,1.5216,593600000.0
2009-07-24 14:35:00,1.52155,1.5216,1.5215,1.5216,581800000.0
2009-07-24 14:36:00,1.5216,1.52175,1.5216,1.52175,271000003.0
2009-07-24 14:37:00,1.52175,1.5218,1.52165,1.5217,644000001.0
2009-07-24 14:38:00,1.52165,1.52175,1.52165,1.52175,260000000.0
2009-07-24 14:39:00,1.5218,1.52185,1.5216,1.5216,779400002.0
2009-07-24 14:40:00,1.5216,1.52165,1.5215,1.5216,722399988.0
2009-07-24 14:41:00,1.5216,1.5216,1.5215,1.5215,458599994.0
2009-07-24 14:42:00,1.5215,1.5217,1.52145,1.52145,527799994.0
2009-07-24 14:43:00,1.5214,1.52145,1.52135,1.52145,733000000.0
2009-07-24 14:44:00,1.5214,1.5214,1.5213,1.52135,495000003.0
2009-07-24 14:45:00,1.52135,1.5214,1.52135,1.5214,661200002.0
2009-07-24 14:46:00,1.52135,1.5214,1.5213,1.5213,497600002.0
2009-07-24 14:47:00,1.5213,1.52135,1.52125,1.5213,538000000.0
2009-07-24 14:48:00,1.5213,1.52135,1.52125,1.52135,869000001.0
2009-07-24 14:49:00,1.5213,1.52135,1.52125,1.5213,860600003.0
2009-07-24 14:50:00,1.5213,1.5213,1.52095,1.52125,936000006.0
2009-07-24 14:51:00,1.52125,1.52125,1.52125,1.52125,43200000.0
2009-07-24 14:52:00,1.5213,1.52135,1.52125,1.52125,96800000.0
2009-07-24 14:53:00,1.52125,1.52135,1.5212,1.5213,200200000.0
2009-07-24 14:54:00,1.52135,1.52145,1.5213,1.52145,185000000.0
2009-07-24 14:55:00,1.5215,1.5215,1.5211,1.5212,606399999.0
2009-07-24 14:56:00,1.5211,1.5211,1.521,1.521,372199998.0
2009-07-24 14:57:00,1.521,1.5212,1.52095,1.5212,589800003.0
2009-07-24 14:58:00,1.5212,1.5212,1.52105,1.5212,654999994.0
2009-07-24 14:59:00,1.5212,1.5213,1.5211,1.5212,555400000.0
2009-07-24 15:00:00,1.52125,1.52135,1.5212,1.52135,345600000.0
2009-07-24 15:01:00,1.52135,1.52135,1.5212,1.5212,124800000.0
2009-07-24 15:02:00,1.5212,1.5212,1.521,1.5211,826199999.0
2009-07-24 15:03:00,1.52115,1.5213,1.5211,1.5212,264800000.0
2009-07-24 15:04:00,1.5212,1.5214,1.52115,1.52135,421199999.0
2009-07-24 15:05:00,1.52135,1.5214,1.5213,1.5213,678800003.0
2009-07-24 15:06:00,1.52135,1.5214,1.52135,1.52135,601400000.0
2009-07-24 15:07:00,1.52135,1.5214,1.5213,1.52135,687400003.0
2009-07-24 15:08:00,1.52135,1.5216,1.52135,1.52155,553400003.0
2009-07-24 15:09:00,1.5216,1.5218,1.5216,1.52165,872199992.0
2009-07-24 15:10:00,1.52165,1.52175,1.52165,1.52175,302199999.0
2009-07-24 15:11:00,1.52175,1.5219,1.52155,1.52155,580599996.0
2009-07-24 15:12:00,1.52155,1.5216,1.5215,1.52155,452399999.0
2009-07-24 15:13:00,1.52155,1.5216,1.5215,1.5215,217399998.0
2009-07-24 15:14:00,1.5215,1.5215,1.52135,1.52135,673999995.0
2009-07-24 15:15:00,1.52135,1.5214,1.52125,1.5213,208600000.0
2009-07-24 15:16:00,1.5213,1.5214,1.5213,1.5214,349600001.0
2009-07-24 15:17:00,1.5214,1.5214,1.52135,1.52135,92400000.0
2009-07-24 15:18:00,1.52135,1.52145,1.52125,1.52125,818800000.0
2009-07-24 15:19:00,1.52125,1.5214,1.52125,1.5214,142600000.0
2009-07-24 15:20:00,1.5214,1.5215,1.5213,1.5213,417599998.0
2009-07-24 15:21:00,1.52135,1.5214,1.52125,1.5213,536000005.0
2009-07-24 15:22:00,1.52125,1.5213,1.5212,1.5212,683999999.0
2009-07-24 15:23:00,1.5212,1.5213,1.5212,1.5213,754600000.0
2009-07-24 15:24:00,1.5212,1.5213,1.5212,1.5212,642399998.0
2009-07-24 15:25:00,1.5212,1.5212,1.5209,1.52105,742000001.0
2009-07-24 15:26:00,1.5211,1.5212,1.521,1.521,377700001.0
2009-07-24 15:27:00,1.521,1.52115,1.521,1.52115,653799996.0
2009-07-24 15:28:00,1.5211,1.52125,1.521,1.5211,321600000.0
2009-07-24 15:29:00,1.5211,1.5212,1.521,1.5211,780399999.0
2009-07-24 15:30:00,1.52115,1.5212,1.5209,1.521,849200000.0
2009-07-24 15:31:00,1.52095,1.52125,1.52095,1.52115,990000017.0
2009-07-24 15:32:00,1.52115,1.52125,1.52095,1.5211,947200005.0
2009-07-24 15:33:00,1.5211,1.52125,1.5211,1.52115,1230200012.0
2009-07-24 15:34:00,1.52115,1.5212,1.521,1.5211,923999999.0
2009-07-24 15:35:00,1.52105,1.5212,1.52095,1.52105,1307600003.0
2009-07-24 15:36:00,1.52105,1.52115,1.52095,1.52105,1213599996.0
2009-07-24 15:37:00,1.52105,1.5213,1.52105,1.52125,597000004.0
2009-07-24 15:38:00,1.52125,1.5213,1.5211,1.52115,812199999.0
2009-07-24 15:39:00,1.5211,1.5212,1.5211,1.5211,519999996.0
2009-07-24 15:40:00,1.5211,1.52115,1.5211,1.5211,508800002.0
2009-07-24 15:41:00,1.5211,1.5212,1.5211,1.5211,976400009.0
2009-07-24 15:42:00,1.5211,1.5212,1.521,1.521,1362400000.0
2009-07-24 15:43:00,1.521,1.5211,1.521,1.521,1032799999.0
2009-07-24 15:44:00,1.521,1.521,1.5209,1.52095,255200000.0
2009-07-24 15:45:00,1.52095,1.5212,1.52095,1.5211,433999997.0
2009-07-24 15:46:00,1.52105,1.52125,1.521,1.5212,804199999.0
2009-07-24 15:47:00,1.5212,1.5212,1.52105,1.52105,490199999.0
2009-07-24 15:48:00,1.5211,1.52135,1.521,1.5212,615400003.0
2009-07-24 15:49:00,1.52125,1.52125,1.5211,1.5212,379600000.0
2009-07-24 15:50:00,1.52115,1.52135,1.52115,1.52135,313400000.0
2009-07-24 15:51:00,1.52135,1.52155,1.5212,1.52155,1007600000.0
2009-07-24 15:52:00,1.5215,1.5218,1.52135,1.5217,1418000009.0
2009-07-24 15:53:00,1.5217,1.52175,1.52155,1.5216,690800000.0
2009-07-24 15:54:00,1.52155,1.52155,1.52115,1.5213,597600001.0
2009-07-24 15:55:00,1.5213,1.5215,1.5213,1.52145,588999997.0
2009-07-24 15:56:00,1.52135,1.52155,1.52135,1.5215,957400006.0
2009-07-24 15:57:00,1.5214,1.5215,1.52135,1.52135,1376000009.0
2009-07-24 15:58:00,1.52135,1.5215,1.5213,1.52145,732200001.0
2009-07-24 15:59:00,1.5214,1.5215,1.5213,1.52135,309000001.0
2009-07-24 16:00:00,1.5214,1.52155,1.5213,1.52145,426799998.0
2009-07-24 16:01:00,1.52145,1.52155,1.52135,1.52145,349600001.0
2009-07-24 16:02:00,1.52145,1.5215,1.52135,1.5214,370999994.0
2009-07-24 16:03:00,1.5214,1.5214,1.5213,1.52135,838600001.0
2009-07-24 16:04:00,1.5213,1.5214,1.5213,1.5213,533800003.0
2009-07-24 16:05:00,1.5213,1.5214,1.5213,1.5214,688600003.0
2009-07-24 16:06:00,1.5214,1.5215,1.5214,1.5214,113600000.0
2009-07-24 16:07:00,1.5214,1.52145,1.5213,1.5214,405799997.0
2009-07-24 16:08:00,1.5215,1.5215,1.5214,1.52145,518799998.0
2009-07-24 16:09:00,1.5215,1.52155,1.52145,1.5215,753200000.0
2009-07-24 16:10:00,1.5215,1.52155,1.5214,1.5214,885599999.0
2009-07-24 16:11:00,1.52145,1.5216,1.52145,1.5215,552600000.0
2009-07-24 16:12:00,1.5215,1.5218,1.5214,1.52165,975799998.0
2009-07-24 16:13:00,1.5216,1.52175,1.52155,1.52165,680199998.0
2009-07-24 16:14:00,1.52165,1.5218,1.52145,1.5215,493000003.0
2009-07-24 16:15:00,1.52155,1.522,1.52135,1.522,1155999995.0
2009-07-24 16:16:00,1.52205,1.52205,1.52175,1.5218,473400000.0
2009-07-24 16:17:00,1.5218,1.52195,1.5217,1.52175,392599998.0
2009-07-24 16:18:00,1.52175,1.5219,1.5217,1.52175,542400005.0
2009-07-24 16:19:00,1.52175,1.52195,1.5217,1.5219,302399999.0
2009-07-24 16:20:00,1.52185,1.5219,1.52175,1.52185,408200000.0
2009-07-24 16:21:00,1.52185,1.52195,1.52165,1.52165,554000000.0
2009-07-24 16:22:00,1.52165,1.52175,1.5216,1.5217,453199997.0
2009-07-24 16:23:00,1.5217,1.5217,1.52165,1.5217,319800000.0
2009-07-24 16:24:00,1.5217,1.52205,1.5217,1.52185,753799999.0
2009-07-24 16:25:00,1.52185,1.52185,1.5217,1.5217,388999998.0
2009-07-24 16:26:00,1.5217,1.52175,1.52165,1.5217,586600001.0
2009-07-24 16:27:00,1.52175,1.5219,1.5216,1.52175,921799998.0
2009-07-24 16:28:00,1.5218,1.52205,1.5218,1.52195,752200000.0
2009-07-24 16:29:00,1.52195,1.522,1.52185,1.52185,549000000.0
2009-07-24 16:30:00,1.52185,1.5219,1.52185,1.5219,409599997.0
2009-07-24 16:31:00,1.5219,1.522,1.5219,1.5219,589599998.0
2009-07-24 16:32:00,1.52185,1.52195,1.5218,1.5218,816200006.0
2009-07-24 16:33:00,1.5218,1.52205,1.5218,1.5219,908799996.0
2009-07-24 16:34:00,1.52195,1.5221,1.5219,1.52205,827600000.0
2009-07-24 16:35:00,1.52205,1.52215,1.52205,1.52215,661399993.0
2009-07-24 16:36:00,1.52215,1.5222,1.52205,1.52215,1067000000.0
2009-07-24 16:37:00,1.52215,1.52215,1.5221,1.52215,623999999.0
2009-07-24 16:38:00,1.52215,1.52225,1.5221,1.5221,663200000.0
2009-07-24 16:39:00,1.52205,1.5221,1.52195,1.52205,752799996.0
2009-07-24 16:40:00,1.52205,1.52215,1.52205,1.52205,652800001.0
2009-07-24 16:41:00,1.52205,1.5224,1.52195,1.5222,1203999994.0
2009-07-24 16:42:00,1.5222,1.52225,1.5221,1.52225,715800002.0
2009-07-24 16:43:00,1.52225,1.52225,1.5221,1.5221,862600001.0
2009-07-24 16:44:00,1.52215,1.5223,1.5221,1.5222,814599992.0
2009-07-24 16:45:00,1.5222,1.52245,1.52215,1.52235,819599993.0
2009-07-24 16:46:00,1.5223,1.5224,1.52225,1.5223,1263600002.0
2009-07-24 16:47:00,1.5223,1.5223,1.52215,1.5222,885000010.0
2009-07-24 16:48:00,1.5222,1.52225,1.5221,1.52225,780400002.0
2009-07-24 16:49:00,1.5222,1.52225,1.5222,1.5222,550000001.0
2009-07-24 16:50:00,1.5222,1.52225,1.5221,1.5221,544399990.0
2009-07-24 16:51:00,1.5221,1.52215,1.52195,1.52195,197800000.0
2009-07-24 16:52:00,1.52195,1.5221,1.52195,1.52205,645999999.0
2009-07-24 16:53:00,1.52205,1.5222,1.52205,1.52215,174599999.0
2009-07-24 16:54:00,1.5222,1.5222,1.52205,1.52215,499399996.0
2009-07-24 16:55:00,1.5221,1.52215,1.522,1.522,743000005.0
2009-07-24 16:56:00,1.522,1.5222,1.522,1.52215,684799999.0
2009-07-24 16:57:00,1.52215,1.52245,1.52215,1.5224,670199999.0
2009-07-24 16:58:00,1.5224,1.5225,1.52225,1.5223,522200000.0
2009-07-24 16:59:00,1.5223,1.5226,1.5223,1.5224,839399997.0
2009-07-24 17:00:00,1.5224,1.52245,1.52235,1.5224,569600002.0
2009-07-24 17:01:00,1.5224,1.5224,1.52215,1.5223,1125999997.0
2009-07-24 17:02:00,1.52225,1.5224,1.5222,1.5222,1399600012.0
2009-07-24 17:03:00,1.5222,1.5223,1.5222,1.52225,698599998.0
2009-07-24 17:04:00,1.52225,1.5223,1.52225,1.5223,338400001.0
2009-07-24 17:05:00,1.5223,1.5223,1.52215,1.52215,423800004.0
2009-07-24 17:06:00,1.52215,1.5224,1.52215,1.5223,696800001.0
2009-07-24 17:07:00,1.5223,1.52235,1.52215,1.5223,479200002.0
2009-07-24 17:08:00,1.5223,1.5223,1.52225,1.5223,83200000.0
2009-07-24 17:09:00,1.5223,1.52235,1.52215,1.5222,338400000.0
2009-07-24 17:10:00,1.5222,1.5223,1.52215,1.5222,647600003.0
2009-07-24 17:11:00,1.5223,1.5224,1.52215,1.52235,528800002.0
2009-07-24 17:12:00,1.52235,1.5224,1.5223,1.5224,591200000.0
2009-07-24 17:13:00,1.5224,1.5224,1.52225,1.5223,469599998.0
2009-07-24 17:14:00,1.5223,1.52235,1.5222,1.5223,547200001.0
2009-07-24 17:15:00,1.5223,1.5224,1.5223,1.5224,420200000.0
2009-07-24 17:16:00,1.52235,1.5224,1.5223,1.52235,641799997.0
2009-07-24 17:17:00,1.5223,1.5224,1.5222,1.52235,950399997.0
2009-07-24 17:18:00,1.52235,1.5225,1.5223,1.5223,581800000.0
2009-07-24 17:19:00,1.5223,1.52235,1.52225,1.52235,388800000.0
2009-07-24 17:20:00,1.52235,1.5224,1.5222,1.5222,541800002.0
2009-07-24 17:21:00,1.52225,1.52235,1.52225,1.5223,1001200011.0
2009-07-24 17:22:00,1.5223,1.5223,1.5223,1.5223,1403199979.0
2009-07-24 17:23:00,1.5223,1.52235,1.5223,1.5223,1400399994.0
2009-07-24 17:24:00,1.5223,1.5223,1.52215,1.52215,1006999988.0
2009-07-24 17:25:00,1.5222,1.5223,1.5222,1.5222,525200001.0
2009-07-24 17:26:00,1.5222,1.52225,1.52215,1.5222,818000000.0
2009-07-24 17:27:00,1.5222,1.52225,1.52205,1.5221,882399995.0
2009-07-24 17:28:00,1.5221,1.5221,1.52205,1.52205,1131199981.0
2009-07-24 17:29:00,1.522,1.52215,1.522,1.5221,807999996.0
2009-07-24 17:30:00,1.5221,1.52215,1.5221,1.5221,459200000.0
2009-07-24 17:31:00,1.5221,1.52215,1.52205,1.52205,443999999.0
2009-07-24 17:32:00,1.52205,1.52205,1.52205,1.52205,255999996.0
2009-07-24 17:33:00,1.52205,1.5221,1.52205,1.52205,603200004.0
2009-07-24 17:34:00,1.52205,1.5221,1.52205,1.52205,530800003.0
2009-07-24 17:35:00,1.52205,1.5221,1.522,1.52205,284799998.0
2009-07-24 17:36:00,1.52205,1.52205,1.522,1.522,459199999.0
2009-07-24 17:37:00,1.522,1.52205,1.522,1.522,388800002.0
2009-07-24 17:38:00,1.522,1.5221,1.522,1.522,688000005.0
2009-07-24 17:39:00,1.522,1.52205,1.52195,1.522,483400003.0
2009-07-24 17:40:00,1.522,1.52205,1.52195,1.52205,608800004.0
2009-07-24 17:41:00,1.52205,1.5221,1.52205,1.52205,124800000.0
2009-07-24 17:42:00,1.52205,1.5222,1.52205,1.52215,591400002.0
2009-07-24 17:43:00,1.5221,1.52215,1.52205,1.52215,432799998.0
2009-07-24 17:44:00,1.5221,1.5221,1.522,1.522,249600000.0
2009-07-24 17:45:00,1.522,1.52215,1.522,1.52205,384200001.0
2009-07-24 17:46:00,1.5221,1.52215,1.522,1.52205,640400001.0
2009-07-24 17:47:00,1.52205,1.52205,1.52185,1.52185,471400002.0
2009-07-24 17:48:00,1.5218,1.5218,1.5215,1.52155,912600001.0
2009-07-24 17:49:00,1.52155,1.5216,1.52135,1.5216,829200006.0
2009-07-24 17:50:00,1.5216,1.5217,1.5216,1.5217,492000001.0
2009-07-24 17:51:00,1.5217,1.52175,1.5211,1.52125,1282600006.0
2009-07-24 17:52:00,1.52135,1.52135,1.5211,1.5211,555800008.0
2009-07-24 17:53:00,1.5211,1.5212,1.52105,1.5211,544400010.0
2009-07-24 17:54:00,1.52115,1.52125,1.5211,1.5212,530000003.0
2009-07-24 17:55:00,1.5212,1.52125,1.52115,1.52115,164800000.0
2009-07-24 17:56:00,1.5212,1.52135,1.52115,1.52115,275599999.0
2009-07-24 17:57:00,1.52115,1.52115,1.52115,1.52115,27200000.0
2009-07-24 17:58:00,1.52115,1.52115,1.52115,1.52115,49600000.0
2009-07-24 17:59:00,1.52115,1.52115,1.5211,1.52115,519399999.0
2009-07-24 18:00:00,1.52115,1.5212,1.5208,1.52085,738200002.0
2009-07-24 18:01:00,1.5208,1.52095,1.5208,1.5209,621199991.0
2009-07-24 18:02:00,1.52095,1.52105,1.5208,1.52095,674000001.0
2009-07-24 18:03:00,1.521,1.521,1.52085,1.52085,91600000.0
2009-07-24 18:04:00,1.5209,1.5209,1.52065,1.5207,306200001.0
2009-07-24 18:05:00,1.5207,1.5208,1.5207,1.5207,152000000.0
2009-07-24 18:06:00,1.52065,1.5207,1.5206,1.5206,410000001.0
2009-07-24 18:07:00,1.5206,1.5207,1.5206,1.5207,166399996.0
2009-07-24 18:08:00,1.5207,1.52075,1.5206,1.52075,437600007.0
2009-07-24 18:09:00,1.5207,1.52075,1.5206,1.52065,628400004.0
2009-07-24 18:10:00,1.52065,1.5207,1.52065,1.52065,151000008.0
2009-07-24 18:11:00,1.5206,1.52065,1.52055,1.5206,308200005.0
2009-07-24 18:12:00,1.5207,1.5207,1.5205,1.5206,248400000.0
2009-07-24 18:13:00,1.5206,1.5206,1.5206,1.5206,161000000.0
2009-07-24 18:14:00,1.5206,1.52075,1.5206,1.52065,276999999.0
2009-07-24 18:15:00,1.5207,1.52075,1.52065,1.5207,117599999.0
2009-07-24 18:16:00,1.5207,1.52075,1.52065,1.52065,185199999.0
2009-07-24 18:17:00,1.52065,1.52075,1.52065,1.5207,167800001.0
2009-07-24 18:18:00,1.5207,1.52075,1.52065,1.52065,224000001.0
2009-07-24 18:19:00,1.52065,1.5207,1.52065,1.52065,408200000.0
2009-07-24 18:20:00,1.52065,1.52075,1.52065,1.5207,516200000.0
2009-07-24 18:21:00,1.52075,1.52075,1.5207,1.52075,124400000.0
2009-07-24 18:22:00,1.52075,1.52085,1.5207,1.52085,156000000.0
2009-07-24 18:23:00,1.52075,1.5208,1.5207,1.52075,190800000.0
2009-07-24 18:24:00,1.52075,1.5208,1.5207,1.52075,75200000.0
2009-07-24 18:25:00,1.5208,1.52085,1.52075,1.5208,25600000.0
2009-07-24 18:26:00,1.5208,1.5208,1.5206,1.5208,114900000.0
2009-07-24 18:27:00,1.52075,1.52085,1.52065,1.5207,280800001.0
2009-07-24 18:28:00,1.5207,1.5207,1.52065,1.52065,51200000.0
2009-07-24 18:29:00,1.52065,1.5208,1.5206,1.5206,190200000.0
2009-07-24 18:30:00,1.5206,1.5208,1.5204,1.5206,368799998.0
2009-07-24 18:31:00,1.5206,1.5207,1.52055,1.52065,318200000.0
2009-07-24 18:32:00,1.52065,1.5208,1.5206,1.52075,172800000.0
2009-07-24 18:33:00,1.52075,1.52075,1.52075,1.52075,20800000.0
2009-07-24 18:34:00,1.5207,1.5207,1.5206,1.52065,43600000.0
2009-07-24 18:35:00,1.52065,1.52085,1.52065,1.5208,261600000.0
2009-07-24 18:36:00,1.52085,1.52085,1.52075,1.5208,112799999.0
2009-07-24 18:37:00,1.5208,1.5208,1.52075,1.5208,34400000.0
2009-07-24 18:38:00,1.52075,1.52085,1.52075,1.52085,85200000.0
2009-07-24 18:39:00,1.5208,1.52085,1.5208,1.52085,164000000.0
2009-07-24 18:40:00,1.52085,1.5209,1.52085,1.52085,437199988.0
2009-07-24 18:41:00,1.52085,1.52095,1.52085,1.52095,355599993.0
2009-07-24 18:42:00,1.52095,1.521,1.5208,1.52095,250400000.0
2009-07-24 18:43:00,1.52095,1.52105,1.52095,1.52105,281400000.0
2009-07-24 18:44:00,1.52105,1.52105,1.52105,1.52105,172800000.0
2009-07-24 18:45:00,1.52105,1.5211,1.52095,1.52105,392399999.0
2009-07-24 18:46:00,1.52105,1.52105,1.5209,1.52105,160000000.0
2009-07-24 18:47:00,1.521,1.52105,1.521,1.52105,84800000.0
2009-07-24 18:48:00,1.521,1.5214,1.521,1.52135,178200001.0
2009-07-24 18:49:00,1.52135,1.52155,1.52135,1.52155,121600000.0
2009-07-24 18:50:00,1.52155,1.52155,1.5215,1.52155,100800000.0
2009-07-24 18:51:00,1.52155,1.52155,1.5214,1.5214,185200003.0
2009-07-24 18:52:00,1.5214,1.5215,1.52125,1.52125,167199999.0
2009-07-24 18:53:00,1.5213,1.52145,1.5212,1.5213,271999999.0
2009-07-24 18:54:00,1.5214,1.5216,1.52115,1.52125,278399999.0
2009-07-24 18:55:00,1.52125,1.52125,1.52125,1.52125,44800000.0
2009-07-24 18:56:00,1.5212,1.52125,1.5211,1.52115,335600000.0
2009-07-24 18:57:00,1.52115,1.5213,1.52115,1.5213,132800000.0
2009-07-24 18:58:00,1.5213,1.52145,1.52115,1.52145,251200002.0
2009-07-24 18:59:00,1.52155,1.52155,1.52125,1.5214,287199998.0
2009-07-24 19:00:00,1.5214,1.52165,1.5213,1.5214,738200000.0
2009-07-24 19:01:00,1.5214,1.52165,1.52135,1.52165,278399999.0
2009-07-24 19:02:00,1.5216,1.52175,1.52155,1.52175,273600000.0
2009-07-24 19:03:00,1.52175,1.52195,1.5216,1.52165,361600001.0
2009-07-24 19:04:00,1.52165,1.52175,1.52165,1.52175,139200001.0
2009-07-24 19:05:00,1.5217,1.52185,1.52165,1.5217,411200000.0
2009-07-24 19:06:00,1.5217,1.5218,1.5217,1.52175,481599999.0
2009-07-24 19:07:00,1.52175,1.5219,1.5217,1.5218,226399999.0
2009-07-24 19:08:00,1.52185,1.5219,1.52175,1.5218,550799994.0
2009-07-24 19:09:00,1.5218,1.5218,1.52175,1.5218,126800000.0
2009-07-24 19:10:00,1.5218,1.5218,1.5215,1.52155,415999999.0
2009-07-24 19:11:00,1.5215,1.5218,1.5215,1.5215,325600000.0
2009-07-24 19:12:00,1.5215,1.5215,1.5213,1.52135,302200000.0
2009-07-24 19:13:00,1.5213,1.5214,1.5211,1.52125,496800001.0
2009-07-24 19:14:00,1.52125,1.52125,1.52115,1.5212,147200000.0
2009-07-24 19:15:00,1.5212,1.52145,1.5211,1.5211,540000007.0
2009-07-24 19:16:00,1.5211,1.52115,1.5211,1.5211,208999999.0
2009-07-24 19:17:00,1.5211,1.52115,1.5211,1.5211,387800003.0
2009-07-24 19:18:00,1.5211,1.5211,1.5211,1.5211,396800005.0
2009-07-24 19:19:00,1.5211,1.52115,1.5211,1.5211,433400004.0
2009-07-24 19:20:00,1.5211,1.5212,1.52105,1.5211,546800000.0
2009-07-24 19:21:00,1.5211,1.5212,1.5211,1.52115,719600008.0
2009-07-24 19:22:00,1.52115,1.52135,1.52105,1.52135,559400004.0
2009-07-24 19:23:00,1.52135,1.52135,1.52115,1.52125,171200000.0
2009-07-24 19:24:00,1.52125,1.5214,1.5212,1.52125,501400000.0
2009-07-24 19:25:00,1.52125,1.52135,1.5212,1.5213,195400000.0
2009-07-24 19:26:00,1.52125,1.52135,1.52125,1.52135,110399999.0
2009-07-24 19:27:00,1.52135,1.5214,1.52125,1.5214,252000002.0
2009-07-24 19:28:00,1.52145,1.5216,1.52135,1.52155,242000000.0
2009-07-24 19:29:00,1.5215,1.5215,1.5214,1.5214,48000000.0
2009-07-24 19:30:00,1.5215,1.5215,1.52135,1.5214,657200002.0
2009-07-24 19:31:00,1.52135,1.52175,1.52135,1.52165,614400001.0
2009-07-24 19:32:00,1.52165,1.52175,1.52155,1.52165,353600000.0
2009-07-24 19:33:00,1.52165,1.5217,1.5215,1.52165,680200001.0
2009-07-24 19:34:00,1.5216,1.5217,1.52155,1.52155,333200002.0
2009-07-24 19:35:00,1.5216,1.5216,1.52155,1.52155,201600000.0
2009-07-24 19:36:00,1.5216,1.52165,1.5215,1.52155,416000000.0
2009-07-24 19:37:00,1.52155,1.5217,1.52155,1.52165,237200000.0
2009-07-24 19:38:00,1.52165,1.5218,1.52165,1.5217,1137600000.0
2009-07-24 19:39:00,1.5217,1.5218,1.5216,1.52175,518999999.0
2009-07-24 19:40:00,1.52175,1.52175,1.5216,1.5217,827200000.0
2009-07-24 19:41:00,1.52165,1.5218,1.52155,1.52155,388200000.0
2009-07-24 19:42:00,1.52155,1.5216,1.52145,1.52155,323600000.0
2009-07-24 19:43:00,1.52155,1.52155,1.52145,1.5215,155200000.0
2009-07-24 19:44:00,1.5215,1.52165,1.5215,1.5216,287400000.0
2009-07-24 19:45:00,1.52155,1.52165,1.5215,1.52155,176199998.0
2009-07-24 19:46:00,1.52155,1.5216,1.52145,1.52155,225600000.0
2009-07-24 19:47:00,1.52155,1.5217,1.5215,1.5216,230400000.0
2009-07-24 19:48:00,1.52165,1.5217,1.52155,1.5216,452800001.0
2009-07-24 19:49:00,1.5216,1.52175,1.5216,1.5217,547200002.0
2009-07-24 19:50:00,1.5217,1.52175,1.5216,1.5216,624000000.0
2009-07-24 19:51:00,1.52165,1.5217,1.52145,1.5215,248000000.0
2009-07-24 19:52:00,1.5215,1.52165,1.52145,1.52145,136000000.0
2009-07-24 19:53:00,1.5215,1.52165,1.52145,1.5216,265800000.0
2009-07-24 19:54:00,1.52165,1.52175,1.5216,1.52175,990399999.0
2009-07-24 19:55:00,1.52175,1.52175,1.52155,1.52155,304000000.0
2009-07-24 19:56:00,1.52155,1.5216,1.5215,1.52155,176000000.0
2009-07-24 19:57:00,1.52145,1.52155,1.52145,1.5215,183400000.0
2009-07-24 19:58:00,1.52155,1.52165,1.52155,1.52155,214400001.0
2009-07-24 19:59:00,1.52155,1.5216,1.5215,1.5216,180999999.0
2009-07-24 20:00:00,1.52155,1.5216,1.5214,1.5214,201800000.0
2009-07-24 20:01:00,1.52135,1.52145,1.52135,1.52145,204800000.0
2009-07-24 20:02:00,1.52135,1.52145,1.5212,1.52135,283200000.0
2009-07-24 20:03:00,1.52135,1.5215,1.5212,1.5212,363200000.0
2009-07-24 20:04:00,1.5212,1.52145,1.52115,1.52135,382999999.0
2009-07-24 20:05:00,1.52125,1.52155,1.5212,1.5212,320000000.0
2009-07-24 20:06:00,1.52125,1.52125,1.5206,1.521,568599998.0
2009-07-24 20:07:00,1.521,1.52105,1.5209,1.5209,402999999.0
2009-07-24 20:08:00,1.5209,1.521,1.5209,1.5209,291199999.0
2009-07-24 20:09:00,1.5209,1.521,1.52085,1.521,639599994.0
2009-07-24 20:10:00,1.521,1.52105,1.521,1.52105,78400000.0
2009-07-24 20:11:00,1.52105,1.5212,1.521,1.5211,246400000.0
2009-07-24 20:12:00,1.5211,1.5214,1.5211,1.5214,80200000.0
2009-07-24 20:13:00,1.5213,1.5213,1.52125,1.52125,12800000.0
2009-07-24 20:14:00,1.5213,1.52145,1.5213,1.5214,298600000.0
2009-07-24 20:15:00,1.52135,1.5215,1.52135,1.5214,270600000.0
2009-07-24 20:16:00,1.5214,1.52145,1.5213,1.5213,130400000.0
2009-07-24 20:17:00,1.5213,1.52135,1.52115,1.5212,458400000.0
2009-07-24 20:18:00,1.52115,1.52115,1.521,1.521,131000000.0
2009-07-24 20:19:00,1.521,1.5212,1.521,1.52105,642399996.0
2009-07-24 20:20:00,1.52105,1.52105,1.5208,1.52085,531199997.0
2009-07-24 20:21:00,1.52085,1.521,1.5206,1.5207,489599998.0
2009-07-24 20:22:00,1.52065,1.5208,1.52065,1.5207,317200000.0
2009-07-24 20:23:00,1.5207,1.5207,1.5205,1.52055,261800000.0
2009-07-24 20:24:00,1.52055,1.52065,1.5205,1.5205,195400000.0
2009-07-24 20:25:00,1.5205,1.52085,1.5203,1.52085,567059999.0
2009-07-24 20:26:00,1.5208,1.52085,1.52065,1.5207,384599998.0
2009-07-24 20:27:00,1.5207,1.5208,1.5207,1.5208,259799997.0
2009-07-24 20:28:00,1.5208,1.5209,1.5208,1.52085,121800000.0
2009-07-24 20:29:00,1.52085,1.5209,1.52085,1.52085,195400000.0
2009-07-24 20:30:00,1.52085,1.5209,1.52065,1.5208,211800000.0
2009-07-24 20:31:00,1.52085,1.52095,1.5208,1.5209,189399999.0
2009-07-24 20:32:00,1.5209,1.52095,1.52085,1.52085,466000000.0
2009-07-24 20:33:00,1.52085,1.52095,1.52085,1.5209,177599999.0
2009-07-24 20:34:00,1.5209,1.52095,1.52065,1.5207,111200000.0
2009-07-24 20:35:00,1.5207,1.5209,1.52065,1.5208,451400003.0
2009-07-24 20:36:00,1.5208,1.52095,1.52065,1.5208,261800001.0
2009-07-24 20:37:00,1.52085,1.52085,1.52055,1.5207,480200000.0
2009-07-24 20:38:00,1.5207,1.52075,1.52065,1.52065,212800000.0
2009-07-24 20:39:00,1.52065,1.52065,1.5206,1.52065,120000000.0
2009-07-24 20:40:00,1.52065,1.52075,1.5206,1.5207,236800000.0
2009-07-24 20:41:00,1.52065,1.52095,1.52065,1.5209,129200000.0
2009-07-24 20:42:00,1.5209,1.5209,1.52085,1.52085,28800000.0
2009-07-24 20:43:00,1.52085,1.52085,1.52075,1.5208,112400000.0
2009-07-24 20:44:00,1.52075,1.5208,1.52075,1.5208,54400000.0
2009-07-24 20:45:00,1.5208,1.5209,1.52075,1.5208,443199997.0
2009-07-24 20:46:00,1.5208,1.5209,1.5208,1.52085,326400000.0
2009-07-24 20:47:00,1.52085,1.521,1.52085,1.5209,222800000.0
2009-07-24 20:48:00,1.5209,1.5209,1.5207,1.5208,123200000.0
2009-07-24 20:49:00,1.52075,1.5208,1.52075,1.52075,96000000.0
2009-07-24 20:50:00,1.52075,1.52095,1.52075,1.5209,530600000.0
2009-07-24 20:51:00,1.5209,1.52095,1.52085,1.52085,217599994.0
2009-07-24 20:52:00,1.52085,1.52095,1.5208,1.5209,350400000.0
2009-07-24 20:53:00,1.5209,1.52095,1.5208,1.5208,158400000.0
2009-07-24 20:54:00,1.52085,1.52085,1.52075,1.5208,286999999.0
2009-07-24 20:55:00,1.5208,1.52085,1.5207,1.52075,381600000.0
2009-07-24 20:56:00,1.5208,1.5209,1.52075,1.52085,561999988.0
2009-07-24 20:57:00,1.52085,1.52085,1.52075,1.52075,316799999.0
2009-07-24 20:58:00,1.52075,1.52075,1.52075,1.52075,371200000.0
2009-07-24 20:59:00,1.52075,1.5208,1.52075,1.52075,210400000.0
2009-07-24 21:00:00,1.52075,1.52095,1.52075,1.5209,363999998.0
2009-07-24 21:01:00,1.5209,1.521,1.52085,1.52085,55799999.0
2009-07-24 21:02:00,1.52095,1.5212,1.52095,1.5212,444000000.0
2009-07-24 21:03:00,1.5212,1.5213,1.52105,1.5211,1617999999.0
2009-07-24 21:04:00,1.52125,1.52155,1.521,1.5214,1059200001.0
2009-07-24 21:05:00,1.5214,1.5216,1.5214,1.5214,356200001.0
2009-07-24 21:06:00,1.5214,1.5216,1.5214,1.5216,239200000.0
2009-07-24 21:07:00,1.5216,1.5218,1.5216,1.5217,631199994.0
2009-07-24 21:08:00,1.5216,1.52185,1.5216,1.5218,829599995.0
2009-07-24 21:09:00,1.5219,1.5223,1.52185,1.52225,610200000.0
2009-07-24 21:10:00,1.52215,1.5223,1.5221,1.5222,99000000.0
2009-07-24 21:11:00,1.52215,1.52215,1.5221,1.52215,91200000.0
2009-07-24 21:12:00,1.52205,1.5221,1.52205,1.5221,85000000.0
2009-07-24 21:13:00,1.5221,1.5221,1.522,1.5221,98000000.0
2009-07-24 21:14:00,1.52205,1.52205,1.522,1.52205,73200000.0
2009-07-24 21:15:00,1.52205,1.5224,1.52205,1.5223,311400001.0
2009-07-24 21:16:00,1.5223,1.5224,1.5223,1.52235,267000000.0
2009-07-24 21:17:00,1.52235,1.52245,1.5223,1.52235,489999995.0
2009-07-24 21:18:00,1.52235,1.5226,1.52235,1.5224,479399991.0
2009-07-24 21:19:00,1.52235,1.5224,1.52225,1.52225,401399996.0
2009-07-24 21:20:00,1.52225,1.52225,1.52205,1.52215,298799999.0
2009-07-24 21:21:00,1.52215,1.52225,1.5221,1.5222,194000000.0
2009-07-24 21:22:00,1.5222,1.52235,1.5221,1.52225,625200000.0
2009-07-24 21:23:00,1.52215,1.52225,1.52215,1.52225,238599999.0
2009-07-24 21:24:00,1.52225,1.5223,1.5222,1.52225,241999999.0
2009-07-24 21:25:00,1.5223,1.52235,1.52225,1.52225,851000000.0
2009-07-24 21:26:00,1.52225,1.5223,1.52215,1.52225,662399996.0
2009-07-24 21:27:00,1.52225,1.52235,1.5222,1.5223,440400000.0
2009-07-24 21:28:00,1.5223,1.52235,1.52225,1.52225,150600000.0
2009-07-24 21:29:00,1.52225,1.5223,1.5222,1.5223,161600000.0
2009-07-24 21:30:00,1.52225,1.5224,1.5222,1.5224,393000000.0
2009-07-24 21:31:00,1.5224,1.5224,1.5222,1.5223,229200000.0
2009-07-24 21:32:00,1.5223,1.5224,1.5222,1.52225,233400000.0
2009-07-24 21:33:00,1.5222,1.5223,1.5222,1.5223,190400001.0
2009-07-24 21:34:00,1.5223,1.5224,1.5223,1.52235,137200001.0
2009-07-24 21:35:00,1.52235,1.5226,1.5223,1.5225,326600000.0
2009-07-24 21:36:00,1.5225,1.5225,1.5224,1.52245,322000001.0
2009-07-24 21:37:00,1.52245,1.5225,1.52245,1.5225,190400000.0
2009-07-24 21:38:00,1.5225,1.52265,1.52245,1.52265,546600004.0
2009-07-24 21:39:00,1.52265,1.5227,1.52245,1.5226,395200000.0
2009-07-24 21:40:00,1.5226,1.5226,1.52225,1.5223,292400000.0
2009-07-24 21:41:00,1.5223,1.52235,1.52225,1.52235,493199997.0
2009-07-24 21:42:00,1.52235,1.52245,1.52225,1.5223,184000000.0
2009-07-24 21:43:00,1.5223,1.52235,1.5223,1.52235,83199999.0
2009-07-24 21:44:00,1.52235,1.52235,1.52225,1.5223,105999999.0
2009-07-24 21:45:00,1.5223,1.52235,1.5222,1.52225,293600000.0
2009-07-24 21:46:00,1.52225,1.5223,1.5222,1.52225,375600001.0
2009-07-24 21:47:00,1.52225,1.52235,1.5222,1.5223,262600000.0
2009-07-24 21:48:00,1.5223,1.5223,1.5222,1.52225,88000000.0
2009-07-24 21:49:00,1.52225,1.5223,1.52225,1.5223,322600000.0
2009-07-24 21:50:00,1.5223,1.5224,1.5223,1.5223,425599999.0
2009-07-24 21:51:00,1.5223,1.52235,1.5221,1.5223,228600001.0
2009-07-24 21:52:00,1.5222,1.52235,1.5222,1.5223,364200002.0
2009-07-24 21:53:00,1.52235,1.52235,1.52225,1.52235,356800000.0
2009-07-24 21:54:00,1.52235,1.52235,1.52225,1.5223,254400000.0
2009-07-24 21:55:00,1.5223,1.5224,1.5223,1.52235,168800000.0
2009-07-24 21:56:00,1.52235,1.5224,1.5223,1.5223,212800001.0
2009-07-24 21:57:00,1.5223,1.5223,1.5221,1.5221,231999999.0
2009-07-24 21:58:00,1.52205,1.5222,1.52205,1.5222,613119997.0
2009-07-24 21:59:00,1.5222,1.5227,1.5221,1.52245,360600004.0
2009-07-24 22:00:00,1.5224,1.5225,1.52235,1.52245,104000000.0
2009-07-24 22:01:00,1.5225,1.5228,1.52245,1.52275,204199999.0
2009-07-24 22:02:00,1.52275,1.5229,1.5227,1.5229,93600000.0
2009-07-24 22:03:00,1.5228,1.52305,1.52265,1.5228,226400000.0
2009-07-24 22:04:00,1.5228,1.52305,1.5228,1.5228,314000000.0
2009-07-24 22:05:00,1.52285,1.52295,1.5228,1.52285,107200000.0
2009-07-24 22:06:00,1.52285,1.5229,1.5228,1.5229,108800000.0
2009-07-24 22:07:00,1.523,1.523,1.5227,1.5228,136800000.0
2009-07-24 22:08:00,1.5228,1.52285,1.52275,1.52275,275200000.0
2009-07-24 22:09:00,1.5228,1.5228,1.52265,1.52275,138600001.0
2009-07-24 22:10:00,1.52275,1.52275,1.5227,1.5227,113600000.0
2009-07-24 22:11:00,1.52275,1.5228,1.52275,1.5228,54400000.0
2009-07-24 22:12:00,1.5228,1.52285,1.5228,1.5228,206400000.0
2009-07-24 22:13:00,1.5228,1.523,1.5228,1.52295,143400000.0
2009-07-24 22:14:00,1.52295,1.52295,1.5228,1.52295,174400000.0
2009-07-24 22:15:00,1.52295,1.5233,1.52285,1.52325,161600003.0
2009-07-24 22:16:00,1.52325,1.52325,1.5229,1.5229,171199999.0
2009-07-24 22:17:00,1.5229,1.523,1.5229,1.523,59200000.0
2009-07-24 22:18:00,1.5229,1.523,1.5229,1.523,17600000.0
2009-07-24 22:19:00,1.523,1.523,1.5229,1.523,134400000.0
2009-07-24 22:20:00,1.523,1.523,1.52295,1.523,137600000.0
2009-07-24 22:21:00,1.52295,1.52315,1.52295,1.52315,197200000.0
2009-07-24 22:22:00,1.5231,1.5232,1.5231,1.52315,176000000.0
2009-07-24 22:23:00,1.52315,1.52315,1.5231,1.52315,104000000.0
2009-07-24 22:24:00,1.52315,1.5232,1.52315,1.5232,24000000.0
2009-07-24 22:25:00,1.52315,1.5232,1.5231,1.5231,170200002.0
2009-07-24 22:26:00,1.5231,1.52315,1.5231,1.52315,92800000.0
2009-07-24 22:27:00,1.52315,1.52315,1.52305,1.5231,94400001.0
2009-07-24 22:28:00,1.52315,1.52315,1.5231,1.5231,32000000.0
2009-07-24 22:29:00,1.5231,1.5231,1.52305,1.52305,112000000.0
2009-07-24 22:30:00,1.52305,1.5231,1.523,1.523,129600000.0
2009-07-24 22:31:00,1.523,1.52315,1.52265,1.52265,222720000.0
2009-07-24 22:32:00,1.52265,1.52265,1.52265,1.52265,48720000.0
2009-07-24 22:33:00,1.52265,1.52265,1.52265,1.52265,40880000.0
2009-07-24 22:34:00,1.52265,1.52265,1.52265,1.52265,47600000.0
2009-07-24 22:35:00,1.52265,1.52265,1.52265,1.52265,49280000.0
2009-07-24 22:36:00,1.52265,1.5227,1.52265,1.52265,213400000.0
2009-07-24 22:37:00,1.52265,1.52265,1.52265,1.52265,108680000.0
2009-07-24 22:38:00,1.52265,1.52265,1.52265,1.52265,46760000.0
2009-07-24 22:39:00,1.52265,1.52265,1.52265,1.52265,40880000.0
2009-07-24 22:40:00,1.52265,1.52265,1.52265,1.52265,682960000.0
2009-07-24 22:41:00,1.52265,1.52265,1.52265,1.52265,739200000.0
2009-07-24 22:42:00,1.52265,1.52265,1.52265,1.52265,360360000.0
2009-07-24 22:43:00,1.52265,1.52275,1.52265,1.52275,28880000.0
2009-07-24 22:44:00,1.5227,1.52275,1.5227,1.5227,30400000.0
2009-07-24 22:45:00,1.5227,1.5227,1.52265,1.52265,148400000.0
2009-07-24 22:46:00,1.52265,1.52265,1.52265,1.52265,50120000.0
2009-07-24 22:47:00,1.52265,1.52265,1.52265,1.52265,38080000.0
2009-07-24 22:48:00,1.52265,1.52265,1.52265,1.52265,47600000.0
2009-07-24 22:49:00,1.52265,1.52265,1.52265,1.52265,46760000.0
2009-07-24 22:50:00,1.52265,1.52265,1.52205,1.5221,123700000.0
2009-07-24 22:51:00,1.5219,1.5221,1.5217,1.5219,123400000.0
2009-07-24 22:52:00,1.52195,1.5221,1.52195,1.522,25600000.0
2009-07-24 22:53:00,1.52195,1.52195,1.52165,1.52165,67200000.0
2009-07-24 22:54:00,1.5215,1.5219,1.5215,1.5219,86400000.0
2009-07-24 22:55:00,1.52195,1.522,1.5218,1.5218,158400000.0
2009-07-24 22:56:00,1.52185,1.522,1.5218,1.52195,192000000.0
2009-07-24 22:57:00,1.52185,1.52245,1.52185,1.5223,142400000.0
2009-07-24 22:58:00,1.52235,1.5228,1.52225,1.52275,88000000.0
2009-07-24 22:59:00,1.5227,1.5227,1.52235,1.52235,64000000.0
2009-07-26 23:00:00,1.52177,1.52216,1.52177,1.52189,329000002.0
2009-07-26 23:01:00,1.52168,1.52185,1.52165,1.52172,510799997.0
2009-07-26 23:02:00,1.52145,1.5219,1.52145,1.52165,14400000.0
2009-07-26 23:03:00,1.5217,1.5217,1.5217,1.5217,1600000.0
2009-07-26 23:04:00,1.52101,1.52163,1.52101,1.52163,235600002.0
2009-07-26 23:05:00,1.52172,1.52188,1.52167,1.52185,696000005.0
2009-07-26 23:06:00,1.521,1.52163,1.521,1.52163,274200000.0
2009-07-26 23:07:00,1.52135,1.52135,1.52135,1.52135,4800000.0
2009-07-26 23:08:00,1.52102,1.5216,1.52102,1.5216,106800000.0
2009-07-26 23:09:00,1.52163,1.52163,1.52104,1.52104,206199999.0
2009-07-26 23:10:00,1.5217,1.52177,1.52165,1.52175,276600000.0
2009-07-26 23:11:00,1.52145,1.52145,1.52145,1.52145,4800000.0
2009-07-26 23:12:00,1.5216,1.5216,1.5216,1.5216,1600000.0
2009-07-26 23:13:00,1.52165,1.5218,1.52165,1.5218,3200000.0
2009-07-26 23:14:00,1.5219,1.5219,1.52165,1.52165,4800000.0
2009-07-26 23:15:00,1.5216,1.5216,1.5216,1.5216,3200000.0
2009-07-26 23:16:00,1.5217,1.5217,1.5216,1.5216,3200000.0
2009-07-26 23:17:00,1.5217,1.52175,1.52168,1.5217,469199998.0
2009-07-26 23:18:00,1.52077,1.52173,1.52077,1.52173,815399997.0
2009-07-26 23:19:00,1.52163,1.52163,1.5208,1.5208,631599994.0
2009-07-26 23:20:00,1.5217,1.52188,1.5217,1.5218,653000000.0
2009-07-26 23:21:00,1.52145,1.52145,1.52145,1.52145,4800000.0
2009-07-26 23:22:00,1.5214,1.52168,1.5214,1.52168,508799999.0
2009-07-26 23:23:00,1.5216,1.5216,1.5216,1.5216,2400000.0
2009-07-26 23:24:00,1.52165,1.52165,1.52165,1.52165,3200000.0
2009-07-26 23:25:00,1.52165,1.52165,1.52165,1.52165,4800000.0
2009-07-26 23:26:00,1.52165,1.52165,1.52165,1.52165,3200000.0
2009-07-26 23:27:00,1.52165,1.52165,1.52165,1.52165,3200000.0
2009-07-26 23:28:00,1.52165,1.52165,1.52165,1.52165,3200000.0
2009-07-26 23:29:00,1.5217,1.5217,1.5217,1.5217,2400000.0
2009-07-26 23:30:00,1.52165,1.5219,1.52165,1.5219,6400000.0
2009-07-26 23:31:00,1.5218,1.5219,1.5218,1.5219,11200000.0
2009-07-26 23:32:00,1.52185,1.52185,1.52185,1.52185,1600000.0
2009-07-26 23:33:00,1.52174,1.52175,1.52124,1.52124,88000000.0
2009-07-26 23:34:00,1.5219,1.5219,1.52185,1.52185,3200000.0
2009-07-26 23:35:00,1.52163,1.52165,1.52089,1.52089,431600000.0
2009-07-26 23:36:00,1.52168,1.52201,1.52162,1.52201,168400000.0
2009-07-26 23:37:00,1.5218,1.52195,1.5218,1.52185,8800000.0
2009-07-26 23:38:00,1.5218,1.52195,1.5218,1.52185,8000000.0
2009-07-26 23:39:00,1.5219,1.5219,1.5219,1.5219,2400000.0
2009-07-26 23:40:00,1.52185,1.52185,1.5218,1.5218,3200000.0
2009-07-26 23:41:00,1.5219,1.52195,1.52185,1.52185,10400000.0
2009-07-26 23:42:00,1.5219,1.5219,1.52185,1.52185,30400000.0
2009-07-26 23:43:00,1.52185,1.5219,1.52185,1.5219,6400000.0
2009-07-26 23:44:00,1.5219,1.52205,1.52165,1.52185,30000000.0
2009-07-26 23:45:00,1.5218,1.5219,1.5218,1.5219,24800000.0
2009-07-26 23:46:00,1.5218,1.5219,1.5218,1.52185,12000000.0
2009-07-26 23:47:00,1.5218,1.52185,1.5218,1.52185,3200000.0
2009-07-26 23:48:00,1.52165,1.52182,1.52149,1.52182,949199996.0
2009-07-26 23:49:00,1.5218,1.5219,1.5218,1.52185,12800000.0
2009-07-26 23:50:00,1.5218,1.5219,1.52175,1.5219,8000000.0
2009-07-26 23:51:00,1.52185,1.5219,1.52175,1.5219,6400000.0
2009-07-26 23:52:00,1.52189,1.52192,1.52184,1.52187,1190800008.0
2009-07-26 23:53:00,1.52185,1.522,1.52185,1.522,6600000.0
2009-07-26 23:54:00,1.5221,1.5221,1.52175,1.5219,38000000.0
2009-07-26 23:55:00,1.52185,1.5219,1.52185,1.52185,9600000.0
2009-07-26 23:56:00,1.52185,1.52205,1.5218,1.5218,19600000.0
2009-07-26 23:57:00,1.52185,1.5221,1.5216,1.5216,19200000.0
2009-07-26 23:58:00,1.52185,1.522,1.52185,1.52185,12800000.0
2009-07-26 23:59:00,1.52185,1.522,1.52185,1.522,4800000.0
2009-07-27 00:00:00,1.52185,1.52195,1.5216,1.5217,34400000.0
2009-07-27 00:01:00,1.52175,1.522,1.52175,1.52195,34400000.0
2009-07-27 00:02:00,1.522,1.52205,1.52195,1.52205,27200000.0
2009-07-27 00:03:00,1.52205,1.52205,1.522,1.52205,41600000.0
2009-07-27 00:04:00,1.522,1.52205,1.522,1.52205,22400000.0
2009-07-27 00:05:00,1.52205,1.52205,1.5217,1.522,81600000.0
2009-07-27 00:06:00,1.52205,1.52215,1.52205,1.5221,40000000.0
2009-07-27 00:07:00,1.5221,1.5222,1.5221,1.5221,568000000.0
2009-07-27 00:08:00,1.5221,1.5221,1.5221,1.5221,24000000.0
2009-07-27 00:09:00,1.5221,1.52215,1.5214,1.52205,86400000.0
2009-07-27 00:10:00,1.5221,1.5221,1.52205,1.52205,27200000.0
2009-07-27 00:11:00,1.52205,1.52205,1.52205,1.52205,41600000.0
2009-07-27 00:12:00,1.52205,1.52205,1.5219,1.52205,40800000.0
2009-07-27 00:13:00,1.52205,1.52205,1.52195,1.52205,46400000.0
2009-07-27 00:14:00,1.52205,1.52205,1.522,1.522,12800000.0
2009-07-27 00:15:00,1.52205,1.52205,1.52205,1.52205,9600000.0
2009-07-27 00:16:00,1.52205,1.5221,1.52195,1.52205,131200000.0
2009-07-27 00:17:00,1.522,1.5221,1.5219,1.52205,88000000.0
2009-07-27 00:18:00,1.52182,1.52192,1.52182,1.52187,468000005.0
2009-07-27 00:19:00,1.52205,1.52215,1.52205,1.52205,146599999.0
2009-07-27 00:20:00,1.52167,1.52196,1.52167,1.52178,429599998.0
2009-07-27 00:21:00,1.52205,1.52205,1.52205,1.52205,78400000.0
2009-07-27 00:22:00,1.52215,1.5224,1.52205,1.5222,57000000.0
2009-07-27 00:23:00,1.52215,1.52225,1.52215,1.5222,25600000.0
2009-07-27 00:24:00,1.52215,1.5222,1.52215,1.52215,14400000.0
2009-07-27 00:25:00,1.5222,1.5222,1.5222,1.5222,4800000.0
2009-07-27 00:26:00,1.5222,1.5222,1.52195,1.52195,24800000.0
2009-07-27 00:27:00,1.52205,1.52205,1.52205,1.52205,14400000.0
2009-07-27 00:28:00,1.52205,1.5221,1.52205,1.52205,43200000.0
2009-07-27 00:29:00,1.52205,1.52205,1.52205,1.52205,9600000.0
2009-07-27 00:30:00,1.52205,1.5221,1.52205,1.5221,20800000.0
2009-07-27 00:31:00,1.52205,1.52205,1.52205,1.52205,25600000.0
2009-07-27 00:32:00,1.52205,1.5222,1.5219,1.52205,57600000.0
2009-07-27 00:33:00,1.52205,1.52205,1.52205,1.52205,19200000.0
2009-07-27 00:34:00,1.52205,1.52205,1.5219,1.5219,43200000.0
2009-07-27 00:35:00,1.5219,1.52195,1.5219,1.5219,49600000.0
2009-07-27 00:36:00,1.52195,1.52225,1.5219,1.52205,109600000.0
2009-07-27 00:37:00,1.52205,1.5222,1.52205,1.5222,44800000.0
2009-07-27 00:38:00,1.5221,1.5224,1.5221,1.5224,46400000.0
2009-07-27 00:39:00,1.52205,1.5221,1.52205,1.5221,14400000.0
2009-07-27 00:40:00,1.52215,1.52225,1.522,1.52215,130400000.0
2009-07-27 00:41:00,1.52215,1.5224,1.522,1.522,67200000.0
2009-07-27 00:42:00,1.5221,1.52215,1.5219,1.522,90400000.0
2009-07-27 00:43:00,1.5219,1.52215,1.52185,1.52205,148000000.0
2009-07-27 00:44:00,1.52215,1.5222,1.52215,1.5222,12800000.0
2009-07-27 00:45:00,1.5222,1.52225,1.5221,1.5221,61600000.0
2009-07-27 00:46:00,1.52215,1.52215,1.5218,1.522,44000000.0
2009-07-27 00:47:00,1.52215,1.5223,1.52215,1.52225,36600000.0
2009-07-27 00:48:00,1.52225,1.5224,1.52225,1.52225,64000000.0
2009-07-27 00:49:00,1.52225,1.5225,1.5221,1.5225,121800000.0
2009-07-27 00:50:00,1.52245,1.5225,1.52245,1.5225,72800000.0
2009-07-27 00:51:00,1.5225,1.5225,1.52245,1.5225,58400000.0
2009-07-27 00:52:00,1.5225,1.5225,1.5225,1.5225,8000000.0
2009-07-27 00:53:00,1.52255,1.52255,1.5224,1.5224,23400000.0
2009-07-27 00:54:00,1.5224,1.52255,1.52215,1.52235,154600000.0
2009-07-27 00:55:00,1.5224,1.5226,1.52215,1.5224,185800000.0
2009-07-27 00:56:00,1.5224,1.52245,1.52225,1.52225,70600000.0
2009-07-27 00:57:00,1.52215,1.52229,1.5221,1.5222,638799997.0
2009-07-27 00:58:00,1.52235,1.52245,1.5223,1.5224,35200000.0
2009-07-27 00:59:00,1.5224,1.5226,1.5224,1.5225,70400000.0
2009-07-27 01:00:00,1.52245,1.52255,1.5223,1.5225,194600000.0
2009-07-27 01:01:00,1.5225,1.5225,1.5223,1.5223,81600000.0
2009-07-27 01:02:00,1.5223,1.5224,1.52225,1.5224,35200000.0
2009-07-27 01:03:00,1.5224,1.5226,1.5224,1.5225,165200000.0
2009-07-27 01:04:00,1.5224,1.52245,1.52205,1.52245,80200000.0
2009-07-27 01:05:00,1.52235,1.52265,1.5223,1.52235,98399999.0
2009-07-27 01:06:00,1.5223,1.52235,1.5223,1.52235,18800000.0
2009-07-27 01:07:00,1.52235,1.52235,1.52235,1.52235,1000000.0
2009-07-27 01:08:00,1.5223,1.5223,1.52215,1.52215,28400000.0
2009-07-27 01:09:00,1.52215,1.52215,1.52215,1.52215,8000000.0
2009-07-27 01:10:00,1.52215,1.52215,1.52215,1.52215,5600000.0
2009-07-27 01:11:00,1.5224,1.5227,1.5224,1.5227,89600000.0
2009-07-27 01:12:00,1.52265,1.52265,1.52265,1.52265,14400000.0
2009-07-27 01:13:00,1.5227,1.5229,1.52265,1.52265,232800000.0
2009-07-27 01:14:00,1.5227,1.5229,1.5224,1.5224,263400000.0
2009-07-27 01:15:00,1.5224,1.5224,1.5224,1.5224,27820000.0
2009-07-27 01:16:00,1.5224,1.52245,1.5224,1.5224,89630000.0
2009-07-27 01:17:00,1.5224,1.52255,1.5224,1.5225,523650000.0
2009-07-27 01:18:00,1.5225,1.52255,1.5224,1.52255,30880000.0
2009-07-27 01:19:00,1.52255,1.52255,1.52255,1.52255,14400000.0
2009-07-27 01:20:00,1.52255,1.5226,1.52245,1.5226,68800000.0
2009-07-27 01:21:00,1.5226,1.5226,1.5226,1.5226,4800000.0
2009-07-27 01:22:00,1.52255,1.5227,1.52255,1.5227,38800000.0
2009-07-27 01:23:00,1.52265,1.52265,1.52265,1.52265,14400000.0
2009-07-27 01:24:00,1.5226,1.52265,1.52255,1.52265,41600000.0
2009-07-27 01:25:00,1.52233,1.52265,1.52233,1.52248,121199999.0
2009-07-27 01:26:00,1.52265,1.52265,1.5225,1.52255,72000000.0
2009-07-27 01:27:00,1.5225,1.52275,1.5224,1.5227,160270000.0
2009-07-27 01:28:00,1.52275,1.52275,1.52265,1.5227,25600000.0
2009-07-27 01:29:00,1.5227,1.5227,1.52265,1.5227,9600000.0
2009-07-27 01:30:00,1.5227,1.52285,1.5227,1.5228,92000000.0
2009-07-27 01:31:00,1.5228,1.5228,1.5228,1.5228,14400000.0
2009-07-27 01:32:00,1.5228,1.52285,1.52275,1.5228,27200000.0
2009-07-27 01:33:00,1.5228,1.52285,1.5228,1.52285,20800000.0
2009-07-27 01:34:00,1.5229,1.523,1.52275,1.52275,75200000.0
2009-07-27 01:35:00,1.52262,1.52276,1.52245,1.52264,109000000.0
2009-07-27 01:36:00,1.52257,1.52263,1.52246,1.52251,87200000.0
2009-07-27 01:37:00,1.5228,1.523,1.5228,1.523,59200000.0
2009-07-27 01:38:00,1.52305,1.52305,1.5229,1.5229,152000000.0
2009-07-27 01:39:00,1.5229,1.52295,1.5229,1.52295,56000000.0
2009-07-27 01:40:00,1.52295,1.52295,1.52295,1.52295,38400000.0
2009-07-27 01:41:00,1.52295,1.52295,1.52275,1.52275,168800000.0
2009-07-27 01:42:00,1.52255,1.5226,1.52255,1.52255,746350000.0
2009-07-27 01:43:00,1.52255,1.52255,1.52255,1.52255,780570000.0
2009-07-27 01:44:00,1.52255,1.52255,1.52255,1.52255,689710000.0
2009-07-27 01:45:00,1.52255,1.52255,1.52255,1.52255,673190000.0
2009-07-27 01:46:00,1.52255,1.5226,1.52255,1.52255,182190000.0
2009-07-27 01:47:00,1.52255,1.52275,1.52255,1.52255,380630000.0
2009-07-27 01:48:00,1.52255,1.52255,1.52255,1.52255,180830000.0
2009-07-27 01:49:00,1.52255,1.52275,1.52255,1.5226,77320000.0
2009-07-27 01:50:00,1.52255,1.5228,1.52255,1.5228,137980000.0
2009-07-27 01:51:00,1.52265,1.5227,1.52255,1.52255,532220001.0
2009-07-27 01:52:00,1.52255,1.52265,1.52255,1.5226,256100000.0
2009-07-27 01:53:00,1.52255,1.52275,1.52255,1.52275,67990000.0
2009-07-27 01:54:00,1.5228,1.5228,1.5226,1.5227,48600000.0
2009-07-27 01:55:00,1.5226,1.5228,1.5226,1.5227,111000001.0
2009-07-27 01:56:00,1.52226,1.52241,1.52223,1.5224,191599996.0
2009-07-27 01:57:00,1.5226,1.52285,1.52255,1.52255,61270000.0
2009-07-27 01:58:00,1.52255,1.52255,1.52255,1.52255,23140000.0
2009-07-27 01:59:00,1.52255,1.52255,1.52255,1.52255,22880000.0
2009-07-27 02:00:00,1.52255,1.52255,1.52225,1.5223,206830000.0
2009-07-27 02:01:00,1.5223,1.5223,1.5221,1.5221,878000000.0
2009-07-27 02:02:00,1.5221,1.5223,1.5221,1.5222,748599998.0
2009-07-27 02:03:00,1.5222,1.52225,1.52215,1.5222,1009400003.0
2009-07-27 02:04:00,1.52215,1.5222,1.52215,1.5222,303200000.0
2009-07-27 02:05:00,1.5222,1.5222,1.52215,1.5222,590400000.0
2009-07-27 02:06:00,1.5222,1.5222,1.5219,1.5219,379860000.0
2009-07-27 02:07:00,1.5219,1.522,1.5219,1.5219,318540000.0
2009-07-27 02:08:00,1.5219,1.522,1.5219,1.5219,105820000.0
2009-07-27 02:09:00,1.5219,1.52195,1.5219,1.5219,120720000.0
2009-07-27 02:10:00,1.5219,1.5221,1.5219,1.5221,114800000.0
2009-07-27 02:11:00,1.5221,1.5221,1.522,1.52205,219200000.0
2009-07-27 02:12:00,1.52205,1.5221,1.522,1.522,163200000.0
2009-07-27 02:13:00,1.522,1.5221,1.522,1.52205,224000000.0
2009-07-27 02:14:00,1.52205,1.52205,1.5219,1.5219,169300000.0
2009-07-27 02:15:00,1.5219,1.522,1.5219,1.522,87410000.0
2009-07-27 02:16:00,1.522,1.5221,1.522,1.5221,54800000.0
2009-07-27 02:17:00,1.5221,1.5222,1.5221,1.5221,106800000.0
2009-07-27 02:18:00,1.5221,1.52255,1.5221,1.52245,321000000.0
2009-07-27 02:19:00,1.5224,1.5227,1.52235,1.5225,365799998.0
2009-07-27 02:20:00,1.5225,1.52265,1.5225,1.52265,104600000.0
2009-07-27 02:21:00,1.52265,1.52265,1.5225,1.5225,12600000.0
2009-07-27 02:22:00,1.52255,1.52255,1.5224,1.52255,211599999.0
2009-07-27 02:23:00,1.52255,1.5226,1.5225,1.5225,102000000.0
2009-07-27 02:24:00,1.52255,1.52255,1.5225,1.5225,97600000.0
2009-07-27 02:25:00,1.52255,1.5226,1.5224,1.52245,202199998.0
2009-07-27 02:26:00,1.52245,1.52255,1.5224,1.52255,108200000.0
2009-07-27 02:27:00,1.52255,1.52255,1.52255,1.52255,4800000.0
2009-07-27 02:28:00,1.52255,1.52255,1.5225,1.52255,156200000.0
2009-07-27 02:29:00,1.5226,1.5226,1.52255,1.5226,47800000.0
2009-07-27 02:30:00,1.5226,1.5226,1.5226,1.5226,10400000.0
2009-07-27 02:31:00,1.5224,1.52255,1.52236,1.52243,8000000.0
2009-07-27 02:32:00,1.52265,1.52265,1.52235,1.52245,59400000.0
2009-07-27 02:33:00,1.52255,1.5226,1.52245,1.52255,210200000.0
2009-07-27 02:34:00,1.5226,1.52265,1.52245,1.52245,262399999.0
2009-07-27 02:35:00,1.5225,1.52255,1.52245,1.5225,95400002.0
2009-07-27 02:36:00,1.5225,1.5226,1.52245,1.5226,222199999.0
2009-07-27 02:37:00,1.5226,1.5227,1.5225,1.5226,58600000.0
2009-07-27 02:38:00,1.52265,1.52275,1.52255,1.5226,121800000.0
2009-07-27 02:39:00,1.52265,1.52265,1.5225,1.5225,165600000.0
2009-07-27 02:40:00,1.5225,1.52255,1.52235,1.5224,239400000.0
2009-07-27 02:41:00,1.52255,1.5226,1.5224,1.52255,363000001.0
2009-07-27 02:42:00,1.5226,1.52265,1.52245,1.5225,204200001.0
2009-07-27 02:43:00,1.52255,1.5226,1.52245,1.52255,230200000.0
2009-07-27 02:44:00,1.5226,1.52265,1.52255,1.5226,93600000.0
2009-07-27 02:45:00,1.5226,1.52265,1.5225,1.5226,157000000.0
2009-07-27 02:46:00,1.5226,1.52265,1.52255,1.5226,191200000.0
2009-07-27 02:47:00,1.5226,1.5227,1.52255,1.5226,213000000.0
2009-07-27 02:48:00,1.5226,1.5226,1.52235,1.5224,246400000.0
2009-07-27 02:49:00,1.52245,1.52265,1.52245,1.5226,60800000.0
2009-07-27 02:50:00,1.5226,1.52275,1.5226,1.52265,61400000.0
2009-07-27 02:51:00,1.52265,1.52265,1.52255,1.52255,97400000.0
2009-07-27 02:52:00,1.52255,1.5226,1.52245,1.52255,156800000.0
2009-07-27 02:53:00,1.5226,1.52275,1.5226,1.52265,185200000.0
2009-07-27 02:54:00,1.5226,1.5226,1.52245,1.52245,118000000.0
2009-07-27 02:55:00,1.52245,1.5227,1.52245,1.5226,163000000.0
2009-07-27 02:56:00,1.5226,1.5226,1.5225,1.5226,32800000.0
2009-07-27 02:57:00,1.5226,1.5226,1.52245,1.52245,39400000.0
2009-07-27 02:58:00,1.52245,1.52255,1.52245,1.52255,94400000.0
2009-07-27 02:59:00,1.52255,1.5227,1.52255,1.5227,87600000.0
2009-07-27 03:00:00,1.52265,1.5227,1.52265,1.5227,14000000.0
2009-07-27 03:01:00,1.5227,1.52275,1.5226,1.5226,137000000.0
2009-07-27 03:02:00,1.5226,1.52275,1.5225,1.52265,249800000.0
2009-07-27 03:03:00,1.5226,1.52275,1.52255,1.52275,190400000.0
2009-07-27 03:04:00,1.52275,1.52285,1.52255,1.52255,142000000.0
2009-07-27 03:05:00,1.52255,1.52285,1.52255,1.5228,792200000.0
2009-07-27 03:06:00,1.5228,1.5228,1.52265,1.52275,1414400000.0
2009-07-27 03:07:00,1.52275,1.52275,1.5226,1.52265,1270600000.0
2009-07-27 03:08:00,1.52265,1.52265,1.5226,1.5226,6400000.0
2009-07-27 03:09:00,1.52255,1.5227,1.52255,1.52265,106000000.0
2009-07-27 03:10:00,1.52265,1.5227,1.5226,1.52265,148400000.0
2009-07-27 03:11:00,1.52265,1.5227,1.5225,1.52255,408400000.0
2009-07-27 03:12:00,1.52265,1.5228,1.52265,1.5227,905200000.0
2009-07-27 03:13:00,1.52265,1.5227,1.5226,1.52265,70400000.0
2009-07-27 03:14:00,1.5226,1.52275,1.5226,1.52265,194000000.0
2009-07-27 03:15:00,1.52265,1.5228,1.5226,1.5227,302800000.0
2009-07-27 03:16:00,1.52265,1.5228,1.5226,1.5227,145400000.0
2009-07-27 03:17:00,1.52265,1.5227,1.52265,1.52265,54600000.0
2009-07-27 03:18:00,1.52275,1.52275,1.52275,1.52275,3000000.0
2009-07-27 03:19:00,1.52275,1.52275,1.5226,1.5226,42200000.0
2009-07-27 03:20:00,1.52265,1.52285,1.5226,1.52275,91600000.0
2009-07-27 03:21:00,1.52275,1.52275,1.52265,1.5227,55200000.0
2009-07-27 03:22:00,1.5226,1.5228,1.5226,1.5228,293400000.0
2009-07-27 03:23:00,1.5228,1.5228,1.5227,1.52275,76800000.0
2009-07-27 03:24:00,1.52275,1.5228,1.5227,1.52275,209600000.0
2009-07-27 03:25:00,1.52275,1.52275,1.5227,1.5227,68000000.0
2009-07-27 03:26:00,1.5227,1.5228,1.5227,1.5227,14600000.0
2009-07-27 03:27:00,1.52275,1.52275,1.5227,1.52275,33600000.0
2009-07-27 03:28:00,1.5227,1.5227,1.5227,1.5227,4800000.0
2009-07-27 03:29:00,1.5227,1.52285,1.5227,1.5227,64400000.0
2009-07-27 03:30:00,1.5227,1.5229,1.5227,1.52275,617800000.0
2009-07-27 03:31:00,1.52275,1.5228,1.52275,1.5228,896000000.0
2009-07-27 03:32:00,1.5228,1.5228,1.52275,1.5228,439800000.0
2009-07-27 03:33:00,1.5228,1.5229,1.5227,1.52275,586200000.0
2009-07-27 03:34:00,1.52275,1.52275,1.52275,1.52275,20800000.0
2009-07-27 03:35:00,1.5228,1.52285,1.52275,1.52285,107200000.0
2009-07-27 03:36:00,1.52285,1.52285,1.52275,1.5228,140000000.0
2009-07-27 03:37:00,1.52285,1.52285,1.52275,1.52285,552600000.0
2009-07-27 03:38:00,1.52285,1.5229,1.5227,1.5227,424200000.0
2009-07-27 03:39:00,1.5227,1.52285,1.52265,1.5228,174200000.0
2009-07-27 03:40:00,1.5228,1.52285,1.5228,1.5228,55600000.0
2009-07-27 03:41:00,1.5228,1.523,1.5228,1.523,1433000000.0
2009-07-27 03:42:00,1.523,1.52315,1.52295,1.523,169000001.0
2009-07-27 03:43:00,1.523,1.52305,1.52295,1.523,164400000.0
2009-07-27 03:44:00,1.52305,1.5231,1.52285,1.52295,235200000.0
2009-07-27 03:45:00,1.52295,1.5231,1.52295,1.52295,95400000.0
2009-07-27 03:46:00,1.52295,1.5231,1.52295,1.523,135400000.0
2009-07-27 03:47:00,1.523,1.52305,1.523,1.523,18800000.0
2009-07-27 03:48:00,1.523,1.5231,1.52295,1.52295,133800000.0
2009-07-27 03:49:00,1.5231,1.5232,1.52295,1.52295,187600000.0
2009-07-27 03:50:00,1.52295,1.5231,1.5229,1.5229,177400001.0
2009-07-27 03:51:00,1.5229,1.523,1.5229,1.5229,250599999.0
2009-07-27 03:52:00,1.52295,1.523,1.5229,1.5229,113400000.0
2009-07-27 03:53:00,1.5229,1.523,1.52285,1.52285,108800000.0
2009-07-27 03:54:00,1.5229,1.5229,1.5228,1.52285,73000000.0
2009-07-27 03:55:00,1.52285,1.5229,1.52285,1.5229,69200000.0
2009-07-27 03:56:00,1.5229,1.523,1.5229,1.5229,165800000.0
2009-07-27 03:57:00,1.5229,1.523,1.52285,1.5229,416999996.0
2009-07-27 03:58:00,1.5229,1.52295,1.5229,1.5229,232599998.0
2009-07-27 03:59:00,1.5229,1.5229,1.5229,1.5229,288799995.0
2009-07-27 04:00:00,1.5229,1.523,1.5228,1.523,331999998.0
2009-07-27 04:01:00,1.52295,1.5231,1.52295,1.5231,462200000.0
2009-07-27 04:02:00,1.52305,1.5231,1.52305,1.5231,275199999.0
2009-07-27 04:03:00,1.5231,1.52315,1.523,1.52315,308399999.0
2009-07-27 04:04:00,1.5231,1.52315,1.52295,1.52305,301200000.0
2009-07-27 04:05:00,1.52305,1.52305,1.52295,1.523,181600000.0
2009-07-27 04:06:00,1.523,1.523,1.5229,1.523,60800000.0
2009-07-27 04:07:00,1.52295,1.523,1.5229,1.523,136600000.0
2009-07-27 04:08:00,1.523,1.5231,1.523,1.52305,199600000.0
2009-07-27 04:09:00,1.523,1.5231,1.523,1.52305,94400000.0
2009-07-27 04:10:00,1.523,1.5231,1.523,1.5231,95400000.0
2009-07-27 04:11:00,1.5231,1.5231,1.52305,1.5231,149200000.0
2009-07-27 04:12:00,1.5231,1.5231,1.52295,1.523,119000000.0
2009-07-27 04:13:00,1.523,1.523,1.52295,1.52295,13000000.0
2009-07-27 04:14:00,1.52295,1.52295,1.52285,1.52285,53200001.0
2009-07-27 04:15:00,1.5229,1.5231,1.5229,1.52305,115200000.0
2009-07-27 04:16:00,1.5231,1.52315,1.5229,1.52295,350400000.0
2009-07-27 04:17:00,1.52295,1.523,1.5229,1.52295,28600000.0
2009-07-27 04:18:00,1.52295,1.52295,1.52285,1.52295,58600000.0
2009-07-27 04:19:00,1.52295,1.52295,1.52295,1.52295,8800000.0
2009-07-27 04:20:00,1.52295,1.52295,1.5229,1.5229,5400000.0
2009-07-27 04:21:00,1.52285,1.5229,1.5228,1.52285,351200007.0
2009-07-27 04:22:00,1.52285,1.52285,1.52285,1.52285,16000000.0
2009-07-27 04:23:00,1.5229,1.5229,1.52285,1.5229,16200000.0
2009-07-27 04:24:00,1.5229,1.5229,1.5229,1.5229,3000000.0
2009-07-27 04:25:00,1.52285,1.52295,1.52285,1.52285,74800000.0
2009-07-27 04:26:00,1.52285,1.52305,1.52285,1.523,185800000.0
2009-07-27 04:27:00,1.52295,1.52305,1.52295,1.52305,74000000.0
2009-07-27 04:28:00,1.523,1.5231,1.523,1.523,65800000.0
2009-07-27 04:29:00,1.523,1.523,1.523,1.523,33600000.0
2009-07-27 04:30:00,1.523,1.5232,1.523,1.5231,399799998.0
2009-07-27 04:31:00,1.5231,1.5231,1.523,1.523,62400000.0
2009-07-27 04:32:00,1.523,1.52305,1.52295,1.52305,276200000.0
2009-07-27 04:33:00,1.52305,1.52315,1.52305,1.52305,177000000.0
2009-07-27 04:34:00,1.52315,1.52315,1.52305,1.5231,333800000.0
2009-07-27 04:35:00,1.5231,1.5232,1.5229,1.523,291800000.0
2009-07-27 04:36:00,1.523,1.5231,1.523,1.52305,264200000.0
2009-07-27 04:37:00,1.52305,1.52305,1.523,1.52305,504399986.0
2009-07-27 04:38:00,1.52305,1.5231,1.52305,1.5231,66400000.0
2009-07-27 04:39:00,1.5231,1.5231,1.52295,1.523,454399996.0
2009-07-27 04:40:00,1.523,1.523,1.523,1.523,27200000.0
2009-07-27 04:41:00,1.523,1.5231,1.5229,1.523,370600000.0
2009-07-27 04:42:00,1.523,1.523,1.523,1.523,112800000.0
2009-07-27 04:43:00,1.523,1.5231,1.52295,1.523,253400001.0
2009-07-27 04:44:00,1.523,1.523,1.52295,1.52295,207999999.0
2009-07-27 04:45:00,1.523,1.523,1.5229,1.5229,427799997.0
2009-07-27 04:46:00,1.5229,1.523,1.5229,1.52295,99999999.0
2009-07-27 04:47:00,1.52295,1.523,1.52295,1.523,143400000.0
2009-07-27 04:48:00,1.523,1.523,1.52295,1.523,54400000.0
2009-07-27 04:49:00,1.523,1.523,1.523,1.523,3200000.0
2009-07-27 04:50:00,1.52295,1.523,1.52295,1.52295,20800000.0
2009-07-27 04:51:00,1.523,1.523,1.52295,1.52295,45000000.0
2009-07-27 04:52:00,1.523,1.523,1.5229,1.5229,48600000.0
2009-07-27 04:53:00,1.5229,1.52295,1.52285,1.52295,122599999.0
2009-07-27 04:54:00,1.52295,1.523,1.52295,1.52295,56000000.0
2009-07-27 04:55:00,1.52295,1.523,1.52295,1.523,44200000.0
2009-07-27 04:56:00,1.523,1.52305,1.523,1.52305,244600002.0
2009-07-27 04:57:00,1.52305,1.5232,1.52295,1.52295,143399997.0
2009-07-27 04:58:00,1.52295,1.5231,1.52295,1.52295,317400000.0
2009-07-27 04:59:00,1.523,1.523,1.52285,1.5229,129300000.0
2009-07-27 05:00:00,1.5229,1.52295,1.5229,1.5229,117000000.0
2009-07-27 05:01:00,1.5229,1.523,1.5229,1.5229,145200000.0
2009-07-27 05:02:00,1.5229,1.52305,1.5229,1.523,167200000.0
2009-07-27 05:03:00,1.52295,1.523,1.52295,1.523,198200005.0
2009-07-27 05:04:00,1.523,1.52305,1.52295,1.523,220599999.0
2009-07-27 05:05:00,1.52295,1.52305,1.52295,1.523,171000000.0
2009-07-27 05:06:00,1.523,1.52315,1.523,1.52305,115400000.0
2009-07-27 05:07:00,1.52305,1.5231,1.523,1.52305,129600000.0
2009-07-27 05:08:00,1.52305,1.52305,1.52305,1.52305,23400000.0
2009-07-27 05:09:00,1.52305,1.5231,1.5229,1.5229,55000000.0
2009-07-27 05:10:00,1.52295,1.523,1.5229,1.52295,36400000.0
2009-07-27 05:11:00,1.52295,1.52305,1.52295,1.52305,92000000.0
2009-07-27 05:12:00,1.52305,1.5231,1.5229,1.52295,120000000.0
2009-07-27 05:13:00,1.52295,1.523,1.5229,1.523,122400000.0
2009-07-27 05:14:00,1.523,1.52305,1.52295,1.52305,93400000.0
2009-07-27 05:15:00,1.5231,1.5231,1.5229,1.523,204400000.0
2009-07-27 05:16:00,1.523,1.52305,1.5229,1.523,135400000.0
2009-07-27 05:17:00,1.52295,1.52295,1.5229,1.52295,189400003.0
2009-07-27 05:18:00,1.5229,1.523,1.5228,1.5228,308200001.0
2009-07-27 05:19:00,1.52275,1.5228,1.52275,1.5228,123200000.0
2009-07-27 05:20:00,1.5228,1.52285,1.52275,1.52285,168599999.0
2009-07-27 05:21:00,1.5228,1.52285,1.52275,1.52275,369999999.0
2009-07-27 05:22:00,1.5228,1.52295,1.5228,1.52285,166600000.0
2009-07-27 05:23:00,1.52285,1.5229,1.5228,1.52285,254600004.0
2009-07-27 05:24:00,1.52285,1.523,1.5228,1.52285,502799998.0
2009-07-27 05:25:00,1.52285,1.523,1.52275,1.52275,486000001.0
2009-07-27 05:26:00,1.52275,1.52285,1.52275,1.52275,136000000.0
2009-07-27 05:27:00,1.52275,1.52305,1.52275,1.5229,372999999.0
2009-07-27 05:28:00,1.52285,1.52305,1.52285,1.52295,404800000.0
2009-07-27 05:29:00,1.52295,1.52295,1.5228,1.5229,506600004.0
2009-07-27 05:30:00,1.5229,1.5229,1.5228,1.5229,543999999.0
2009-07-27 05:31:00,1.52285,1.5229,1.5228,1.5229,171000000.0
2009-07-27 05:32:00,1.52285,1.5229,1.5228,1.52285,184200000.0
2009-07-27 05:33:00,1.52285,1.523,1.5228,1.52295,409599999.0
2009-07-27 05:34:00,1.52295,1.523,1.52295,1.523,137200000.0
2009-07-27 05:35:00,1.52295,1.523,1.52285,1.5229,243799998.0
2009-07-27 05:36:00,1.5229,1.52295,1.52285,1.5229,202200000.0
2009-07-27 05:37:00,1.5229,1.52295,1.52285,1.5229,236400000.0
2009-07-27 05:38:00,1.5229,1.523,1.5229,1.523,303999999.0
2009-07-27 05:39:00,1.523,1.523,1.523,1.523,32400000.0
2009-07-27 05:40:00,1.523,1.52305,1.52295,1.52295,238399999.0
2009-07-27 05:41:00,1.52295,1.5231,1.52295,1.52305,444999996.0
2009-07-27 05:42:00,1.52305,1.52315,1.52285,1.52305,907600002.0
2009-07-27 05:43:00,1.52305,1.52325,1.52295,1.523,444399998.0
2009-07-27 05:44:00,1.523,1.52305,1.5229,1.52305,401200001.0
2009-07-27 05:45:00,1.52315,1.5232,1.5229,1.5229,790400000.0
2009-07-27 05:46:00,1.523,1.52305,1.52285,1.523,271200001.0
2009-07-27 05:47:00,1.523,1.5231,1.52295,1.523,166600000.0
2009-07-27 05:48:00,1.523,1.52305,1.523,1.52305,251800000.0
2009-07-27 05:49:00,1.52305,1.52315,1.52295,1.523,417400000.0
2009-07-27 05:50:00,1.523,1.5231,1.52295,1.52305,180600000.0
2009-07-27 05:51:00,1.52305,1.52315,1.52295,1.523,389199998.0
2009-07-27 05:52:00,1.52305,1.52305,1.523,1.523,193200000.0
2009-07-27 05:53:00,1.523,1.5231,1.52295,1.52305,309600000.0
2009-07-27 05:54:00,1.52305,1.5231,1.523,1.52305,132000000.0
2009-07-27 05:55:00,1.52305,1.5231,1.523,1.5231,65000001.0
2009-07-27 05:56:00,1.5231,1.5231,1.52295,1.5231,51400000.0
2009-07-27 05:57:00,1.5231,1.5231,1.52295,1.52305,79600000.0
2009-07-27 05:58:00,1.52305,1.5231,1.523,1.52305,71800000.0
2009-07-27 05:59:00,1.52305,1.52315,1.523,1.52305,190400000.0
2009-07-27 06:00:00,1.52305,1.52305,1.523,1.52305,213400000.0
2009-07-27 06:01:00,1.52305,1.5232,1.523,1.523,694200004.0
2009-07-27 06:02:00,1.523,1.52315,1.523,1.52305,451000000.0
2009-07-27 06:03:00,1.52305,1.52315,1.52305,1.52315,388800000.0
2009-07-27 06:04:00,1.52315,1.52315,1.523,1.523,266200000.0
2009-07-27 06:05:00,1.523,1.523,1.52295,1.52295,103400000.0
2009-07-27 06:06:00,1.523,1.52305,1.52295,1.523,141399998.0
2009-07-27 06:07:00,1.523,1.52305,1.5229,1.52295,175600000.0
2009-07-27 06:08:00,1.52295,1.523,1.52285,1.52285,127999998.0
2009-07-27 06:09:00,1.52285,1.52295,1.52285,1.52295,235400000.0
2009-07-27 06:10:00,1.52295,1.52295,1.5229,1.52295,118200000.0
2009-07-27 06:11:00,1.52295,1.523,1.52285,1.5229,132800000.0
2009-07-27 06:12:00,1.52285,1.52305,1.52285,1.52295,740599999.0
2009-07-27 06:13:00,1.52295,1.52305,1.5229,1.523,428600001.0
2009-07-27 06:14:00,1.523,1.523,1.5229,1.52295,142000000.0
2009-07-27 06:15:00,1.52295,1.523,1.5229,1.523,114400000.0
2009-07-27 06:16:00,1.523,1.523,1.52295,1.523,407400000.0
2009-07-27 06:17:00,1.52305,1.5232,1.523,1.5232,502399998.0
2009-07-27 06:18:00,1.5232,1.52335,1.5232,1.52325,213000000.0
2009-07-27 06:19:00,1.5232,1.5233,1.5232,1.52325,298199998.0
2009-07-27 06:20:00,1.52325,1.52325,1.52325,1.52325,30400000.0
2009-07-27 06:21:00,1.52335,1.5234,1.5231,1.5232,452199998.0
2009-07-27 06:22:00,1.52325,1.52325,1.52315,1.52315,69199999.0
2009-07-27 06:23:00,1.5232,1.52325,1.52315,1.5232,530800000.0
2009-07-27 06:24:00,1.5232,1.5232,1.52315,1.52315,33000000.0
2009-07-27 06:25:00,1.5232,1.5232,1.523,1.52305,146600000.0
2009-07-27 06:26:00,1.52315,1.52315,1.52305,1.52305,71800000.0
2009-07-27 06:27:00,1.52305,1.52315,1.52305,1.52315,169000000.0
2009-07-27 06:28:00,1.52315,1.52315,1.52305,1.5231,303799998.0
2009-07-27 06:29:00,1.5231,1.5232,1.5231,1.52315,357799996.0
2009-07-27 06:30:00,1.52315,1.52315,1.52315,1.52315,115200000.0
2009-07-27 06:31:00,1.52315,1.52315,1.52315,1.52315,28800000.0
2009-07-27 06:32:00,1.52315,1.5232,1.52305,1.52315,289199998.0
2009-07-27 06:33:00,1.52315,1.5232,1.52315,1.52315,161999999.0
2009-07-27 06:34:00,1.5232,1.5232,1.5231,1.5232,163800002.0
2009-07-27 06:35:00,1.5232,1.5232,1.52315,1.52315,83200000.0
2009-07-27 06:36:00,1.52315,1.52315,1.52315,1.52315,72000000.0
2009-07-27 06:37:00,1.52315,1.52315,1.52315,1.52315,139200000.0
2009-07-27 06:38:00,1.52315,1.52315,1.52315,1.52315,144000000.0
2009-07-27 06:39:00,1.52315,1.52315,1.523,1.52305,88800000.0
2009-07-27 06:40:00,1.52305,1.52305,1.52305,1.52305,17600000.0
2009-07-27 06:41:00,1.52305,1.5232,1.52305,1.52315,390800000.0
2009-07-27 06:42:00,1.52315,1.52315,1.52305,1.52305,233800000.0
2009-07-27 06:43:00,1.5231,1.5231,1.52305,1.52305,268800000.0
2009-07-27 06:44:00,1.52305,1.52305,1.52295,1.52305,70400000.0
2009-07-27 06:45:00,1.52305,1.52305,1.52295,1.523,413600000.0
2009-07-27 06:46:00,1.523,1.52305,1.52295,1.52305,236800000.0
2009-07-27 06:47:00,1.52305,1.5231,1.523,1.52305,339200000.0
2009-07-27 06:48:00,1.52305,1.5231,1.52305,1.52305,218400000.0
2009-07-27 06:49:00,1.52305,1.52305,1.52305,1.52305,85000000.0
2009-07-27 06:50:00,1.52305,1.52325,1.52305,1.52305,128000000.0
2009-07-27 06:51:00,1.5231,1.5231,1.523,1.52305,391200000.0
2009-07-27 06:52:00,1.523,1.52305,1.523,1.523,164800000.0
2009-07-27 06:53:00,1.523,1.5231,1.52285,1.52295,217200000.0
2009-07-27 06:54:00,1.52295,1.52305,1.52295,1.52305,156800000.0
2009-07-27 06:55:00,1.52305,1.5231,1.52305,1.5231,342200000.0
2009-07-27 06:56:00,1.5231,1.5232,1.523,1.52305,675199998.0
2009-07-27 06:57:00,1.5231,1.5232,1.52305,1.52315,413399998.0
2009-07-27 06:58:00,1.52315,1.52315,1.52305,1.52305,192000000.0
2009-07-27 06:59:00,1.52305,1.5232,1.523,1.5232,725600000.0
2009-07-27 07:00:00,1.5232,1.5232,1.5231,1.52315,1127599999.0
2009-07-27 07:01:00,1.52325,1.52325,1.5231,1.52315,670399993.0
2009-07-27 07:02:00,1.5231,1.52315,1.5231,1.5231,945999989.0
2009-07-27 07:03:00,1.5231,1.52315,1.5231,1.52315,264399999.0
2009-07-27 07:04:00,1.52315,1.52315,1.52305,1.52305,210400000.0
2009-07-27 07:05:00,1.52305,1.5231,1.52305,1.5231,65600000.0
2009-07-27 07:06:00,1.52305,1.52315,1.523,1.523,518200001.0
2009-07-27 07:07:00,1.523,1.5231,1.52295,1.5231,302800001.0
2009-07-27 07:08:00,1.5231,1.5231,1.523,1.52305,399999998.0
2009-07-27 07:09:00,1.52305,1.5231,1.523,1.52305,305600000.0
2009-07-27 07:10:00,1.52305,1.52305,1.52305,1.52305,115200000.0
2009-07-27 07:11:00,1.52305,1.5231,1.523,1.5231,303999999.0
2009-07-27 07:12:00,1.5231,1.5231,1.5231,1.5231,196800000.0
2009-07-27 07:13:00,1.52315,1.52325,1.52305,1.5232,775799998.0
2009-07-27 07:14:00,1.5233,1.5233,1.52315,1.52315,247800002.0
2009-07-27 07:15:00,1.5232,1.52335,1.52315,1.5232,542799993.0
2009-07-27 07:16:00,1.52325,1.5233,1.5232,1.5232,296999999.0
2009-07-27 07:17:00,1.5233,1.5233,1.52325,1.52325,17600000.0
2009-07-27 07:18:00,1.5233,1.5234,1.5232,1.52325,190599999.0
2009-07-27 07:19:00,1.52325,1.52325,1.5231,1.52325,185600001.0
2009-07-27 07:20:00,1.52325,1.5233,1.52325,1.5233,67200000.0
2009-07-27 07:21:00,1.52335,1.52335,1.52315,1.52315,201800002.0
2009-07-27 07:22:00,1.5232,1.5233,1.5232,1.5232,89600000.0
2009-07-27 07:23:00,1.52315,1.52325,1.5231,1.52315,410600002.0
2009-07-27 07:24:00,1.52315,1.52325,1.5231,1.52315,352200000.0
2009-07-27 07:25:00,1.5232,1.5233,1.5231,1.52325,691599994.0
2009-07-27 07:26:00,1.52325,1.52325,1.52325,1.52325,28800000.0
2009-07-27 07:27:00,1.52325,1.52325,1.52315,1.52315,261200001.0
2009-07-27 07:28:00,1.5232,1.52325,1.52315,1.5232,569600001.0
2009-07-27 07:29:00,1.52325,1.5234,1.52315,1.5234,361000001.0
2009-07-27 07:30:00,1.5235,1.5235,1.52345,1.5235,124800000.0
2009-07-27 07:31:00,1.5235,1.5236,1.5235,1.52355,358399998.0
2009-07-27 07:32:00,1.5237,1.5237,1.5236,1.52365,53400000.0
2009-07-27 07:33:00,1.52355,1.5237,1.52355,1.5236,215400000.0
2009-07-27 07:34:00,1.5236,1.5236,1.5235,1.5235,100800000.0
2009-07-27 07:35:00,1.5235,1.5235,1.52335,1.52345,245000000.0
2009-07-27 07:36:00,1.52345,1.52345,1.5233,1.52335,734399999.0
2009-07-27 07:37:00,1.52335,1.5235,1.5233,1.5235,274400001.0
2009-07-27 07:38:00,1.5235,1.52355,1.5235,1.5235,265999999.0
2009-07-27 07:39:00,1.5235,1.5236,1.5235,1.52355,404399998.0
2009-07-27 07:40:00,1.5235,1.5236,1.5235,1.5236,207200000.0
2009-07-27 07:41:00,1.5236,1.5236,1.5235,1.5235,74000000.0
2009-07-27 07:42:00,1.5235,1.5236,1.5235,1.52355,84400000.0
2009-07-27 07:43:00,1.52355,1.52375,1.5235,1.52355,275200000.0
2009-07-27 07:44:00,1.52355,1.5236,1.52355,1.5236,119000001.0
2009-07-27 07:45:00,1.5236,1.5236,1.5236,1.5236,16800000.0
2009-07-27 07:46:00,1.5236,1.52365,1.5236,1.52365,107200000.0
2009-07-27 07:47:00,1.5236,1.5236,1.5236,1.5236,27200000.0
2009-07-27 07:48:00,1.5236,1.5236,1.5236,1.5236,27200000.0
2009-07-27 07:49:00,1.52365,1.5237,1.52355,1.5236,507999996.0
2009-07-27 07:50:00,1.5236,1.52375,1.5236,1.5237,406399997.0
2009-07-27 07:51:00,1.5237,1.52375,1.52365,1.52365,309600001.0
2009-07-27 07:52:00,1.52365,1.52375,1.52365,1.52365,303600000.0
2009-07-27 07:53:00,1.52365,1.5237,1.52365,1.5237,81200000.0
2009-07-27 07:54:00,1.52365,1.5237,1.52365,1.5237,64400000.0
2009-07-27 07:55:00,1.52365,1.5237,1.52365,1.52365,179800000.0
2009-07-27 07:56:00,1.5237,1.5237,1.52365,1.52365,137800000.0
2009-07-27 07:57:00,1.5237,1.5237,1.5236,1.5236,116400000.0
2009-07-27 07:58:00,1.5236,1.52375,1.52355,1.5236,566199998.0
2009-07-27 07:59:00,1.5236,1.5236,1.5233,1.52355,181200001.0
2009-07-27 08:00:00,1.52355,1.5236,1.52325,1.52345,373999998.0
2009-07-27 08:01:00,1.52345,1.5236,1.52345,1.5236,171999999.0
2009-07-27 08:02:00,1.52365,1.52375,1.5236,1.52365,575200001.0
2009-07-27 08:03:00,1.52365,1.52375,1.52355,1.52375,383200000.0
2009-07-27 08:04:00,1.52375,1.5238,1.5236,1.52365,238399998.0
2009-07-27 08:05:00,1.52365,1.5239,1.52365,1.5238,395799999.0
2009-07-27 08:06:00,1.52375,1.524,1.52375,1.52395,682800000.0
2009-07-27 08:07:00,1.52395,1.52395,1.5238,1.5239,312999999.0
2009-07-27 08:08:00,1.5239,1.5239,1.52365,1.5237,415999999.0
2009-07-27 08:09:00,1.5237,1.52375,1.5235,1.5235,336800000.0
2009-07-27 08:10:00,1.5235,1.52375,1.52335,1.5237,488800000.0
2009-07-27 08:11:00,1.5237,1.52395,1.5237,1.5239,219200000.0
2009-07-27 08:12:00,1.52385,1.52395,1.5238,1.5238,184200000.0
2009-07-27 08:13:00,1.5238,1.5239,1.52365,1.52365,242000000.0
2009-07-27 08:14:00,1.52365,1.5238,1.52365,1.5237,247600001.0
2009-07-27 08:15:00,1.5237,1.52375,1.5236,1.52365,336800000.0
2009-07-27 08:16:00,1.5237,1.52385,1.5236,1.5237,248000000.0
2009-07-27 08:17:00,1.52375,1.52375,1.52355,1.5237,397799999.0
2009-07-27 08:18:00,1.5237,1.52375,1.5236,1.5237,56000000.0
2009-07-27 08:19:00,1.5237,1.5238,1.52345,1.52375,137800000.0
2009-07-27 08:20:00,1.5238,1.5238,1.5235,1.52365,368800000.0
2009-07-27 08:21:00,1.52365,1.5237,1.5235,1.5235,160000000.0
2009-07-27 08:22:00,1.5235,1.52375,1.5235,1.5237,415600000.0
2009-07-27 08:23:00,1.5237,1.52385,1.5237,1.52385,304800000.0
2009-07-27 08:24:00,1.5238,1.52395,1.52375,1.52385,414799999.0
2009-07-27 08:25:00,1.5238,1.5239,1.5237,1.52385,287599999.0
2009-07-27 08:26:00,1.52395,1.52395,1.5238,1.5238,178400000.0
2009-07-27 08:27:00,1.5238,1.52395,1.5237,1.52395,391600000.0
2009-07-27 08:28:00,1.52395,1.52395,1.5238,1.5238,67200000.0
2009-07-27 08:29:00,1.5238,1.524,1.5238,1.5239,133200000.0
2009-07-27 08:30:00,1.5239,1.524,1.52385,1.524,556600000.0
2009-07-27 08:31:00,1.52405,1.5241,1.5239,1.52405,324400000.0
2009-07-27 08:32:00,1.52405,1.52405,1.5239,1.524,345400001.0
2009-07-27 08:33:00,1.524,1.52405,1.524,1.524,593199998.0
2009-07-27 08:34:00,1.524,1.5241,1.524,1.52405,1239400002.0
2009-07-27 08:35:00,1.52405,1.52405,1.524,1.524,1155200000.0
2009-07-27 08:36:00,1.524,1.5241,1.52395,1.524,494000000.0
2009-07-27 08:37:00,1.52395,1.524,1.5235,1.5238,798199999.0
2009-07-27 08:38:00,1.5238,1.5239,1.5237,1.5238,1381799996.0
2009-07-27 08:39:00,1.5238,1.5239,1.52355,1.5237,1209200005.0
2009-07-27 08:40:00,1.5237,1.52375,1.5235,1.52365,719400005.0
2009-07-27 08:41:00,1.52365,1.52375,1.52355,1.5237,669800001.0
2009-07-27 08:42:00,1.5237,1.5238,1.5236,1.5237,1155199993.0
2009-07-27 08:43:00,1.5238,1.5239,1.5236,1.5237,1116799997.0
2009-07-27 08:44:00,1.5237,1.52385,1.52365,1.5238,718199998.0
2009-07-27 08:45:00,1.5238,1.524,1.5238,1.52385,1086600000.0
2009-07-27 08:46:00,1.52385,1.52385,1.52365,1.52375,551399998.0
2009-07-27 08:47:00,1.52375,1.5238,1.52375,1.52375,193600000.0
2009-07-27 08:48:00,1.52375,1.52375,1.5237,1.52375,176000000.0
2009-07-27 08:49:00,1.5238,1.5238,1.5237,1.52375,132000000.0
2009-07-27 08:50:00,1.5238,1.52395,1.52375,1.52395,874600001.0
2009-07-27 08:51:00,1.52395,1.5244,1.52395,1.5242,1172400002.0
2009-07-27 08:52:00,1.52415,1.52415,1.524,1.52405,503199995.0
2009-07-27 08:53:00,1.52405,1.5242,1.524,1.524,614399991.0
2009-07-27 08:54:00,1.524,1.52405,1.524,1.52405,102599999.0
2009-07-27 08:55:00,1.52405,1.52415,1.524,1.524,563800001.0
2009-07-27 08:56:00,1.524,1.5241,1.5239,1.524,875800000.0
2009-07-27 08:57:00,1.524,1.5241,1.5238,1.5241,816200001.0
2009-07-27 08:58:00,1.5241,1.5242,1.524,1.5242,459200000.0
2009-07-27 08:59:00,1.5242,1.5242,1.52375,1.52385,1144400005.0
2009-07-27 09:00:00,1.5239,1.52395,1.5238,1.5239,795799999.0
2009-07-27 09:01:00,1.5239,1.52395,1.5239,1.5239,316800002.0
2009-07-27 09:02:00,1.5239,1.5241,1.52385,1.5239,741800000.0
2009-07-27 09:03:00,1.5239,1.524,1.5238,1.5239,719600003.0
2009-07-27 09:04:00,1.52395,1.52395,1.52365,1.5237,796600003.0
2009-07-27 09:05:00,1.5237,1.5238,1.52355,1.5236,668200000.0
2009-07-27 09:06:00,1.5236,1.52365,1.5233,1.5235,1530600011.0
2009-07-27 09:07:00,1.5235,1.524,1.5235,1.52395,912399995.0
2009-07-27 09:08:00,1.52395,1.52395,1.5235,1.5235,984199996.0
2009-07-27 09:09:00,1.5235,1.52365,1.5235,1.5235,714800004.0
2009-07-27 09:10:00,1.5236,1.52365,1.5235,1.5235,574600001.0
2009-07-27 09:11:00,1.5235,1.5237,1.5235,1.5235,677000008.0
2009-07-27 09:12:00,1.5236,1.5236,1.5235,1.5236,894400003.0
2009-07-27 09:13:00,1.5236,1.5236,1.5235,1.5235,808800005.0
2009-07-27 09:14:00,1.52355,1.52365,1.5233,1.5236,707000001.0
2009-07-27 09:15:00,1.5236,1.5236,1.52335,1.52355,534800000.0
2009-07-27 09:16:00,1.52345,1.52375,1.5234,1.5237,493800001.0
2009-07-27 09:17:00,1.5237,1.52375,1.52345,1.52365,720800000.0
2009-07-27 09:18:00,1.5236,1.5238,1.5236,1.5237,831800000.0
2009-07-27 09:19:00,1.5237,1.5237,1.52355,1.52365,1025599997.0
2009-07-27 09:20:00,1.52365,1.5237,1.5236,1.5237,655800002.0
2009-07-27 09:21:00,1.5237,1.52375,1.5236,1.52365,894800003.0
2009-07-27 09:22:00,1.52365,1.5238,1.5236,1.5238,672400005.0
2009-07-27 09:23:00,1.5237,1.5241,1.5237,1.52395,1469000000.0
2009-07-27 09:24:00,1.524,1.52405,1.52385,1.52405,1321200000.0
2009-07-27 09:25:00,1.524,1.5243,1.52395,1.52425,876600001.0
2009-07-27 09:26:00,1.5242,1.5244,1.5242,1.52435,707400001.0
2009-07-27 09:27:00,1.5243,1.52435,1.5241,1.5243,692200000.0
2009-07-27 09:28:00,1.5243,1.52435,1.5242,1.52425,371400000.0
2009-07-27 09:29:00,1.5243,1.52445,1.5243,1.5244,439600000.0
2009-07-27 09:30:00,1.52445,1.52445,1.52435,1.5244,487200000.0
2009-07-27 09:31:00,1.52445,1.52445,1.52425,1.52435,1043400001.0
2009-07-27 09:32:00,1.52435,1.5244,1.5243,1.52435,480800002.0
2009-07-27 09:33:00,1.52435,1.5244,1.52425,1.52435,620400000.0
2009-07-27 09:34:00,1.52435,1.52445,1.52415,1.52435,779200000.0
2009-07-27 09:35:00,1.5243,1.52445,1.5242,1.52435,248000000.0
2009-07-27 09:36:00,1.52435,1.5244,1.5243,1.52435,193800000.0
2009-07-27 09:37:00,1.52435,1.52435,1.5243,1.52435,160200001.0
2009-07-27 09:38:00,1.5243,1.5243,1.5241,1.5241,868000002.0
2009-07-27 09:39:00,1.5241,1.5241,1.52405,1.5241,490399997.0
2009-07-27 09:40:00,1.5241,1.5241,1.52385,1.52405,899600002.0
2009-07-27 09:41:00,1.52405,1.52405,1.5239,1.5239,703600005.0
2009-07-27 09:42:00,1.5239,1.5239,1.5236,1.5236,555999999.0
2009-07-27 09:43:00,1.5236,1.5236,1.5233,1.5233,1461200000.0
2009-07-27 09:44:00,1.5233,1.52365,1.52325,1.5236,1138000005.0
2009-07-27 09:45:00,1.5236,1.52375,1.52355,1.5237,904000001.0
2009-07-27 09:46:00,1.5236,1.5238,1.5235,1.52375,688800000.0
2009-07-27 09:47:00,1.5238,1.524,1.52365,1.5238,1407000006.0
2009-07-27 09:48:00,1.5238,1.52395,1.52375,1.52385,864999999.0
2009-07-27 09:49:00,1.52385,1.52415,1.5238,1.524,1764600007.0
2009-07-27 09:50:00,1.52395,1.5243,1.5239,1.5241,1537799999.0
2009-07-27 09:51:00,1.52415,1.5242,1.524,1.52405,945199998.0
2009-07-27 09:52:00,1.52405,1.52415,1.5239,1.52395,1228200004.0
2009-07-27 09:53:00,1.524,1.5241,1.5239,1.5239,901600004.0
2009-07-27 09:54:00,1.5239,1.5242,1.5239,1.524,964399999.0
2009-07-27 09:55:00,1.524,1.52405,1.524,1.52405,384600000.0
2009-07-27 09:56:00,1.52405,1.5241,1.5239,1.5239,488399999.0
2009-07-27 09:57:00,1.5239,1.524,1.52385,1.524,503800006.0
2009-07-27 09:58:00,1.524,1.52415,1.524,1.5241,259800000.0
2009-07-27 09:59:00,1.52415,1.52415,1.524,1.52415,91600000.0
2009-07-27 10:00:00,1.52415,1.52415,1.52405,1.52405,321600000.0
2009-07-27 10:01:00,1.52405,1.5241,1.52395,1.5241,163200000.0
2009-07-27 10:02:00,1.5241,1.5241,1.52405,1.5241,147200000.0
2009-07-27 10:03:00,1.5241,1.52415,1.5241,1.52415,110400000.0
2009-07-27 10:04:00,1.52415,1.52415,1.5239,1.5239,123200000.0
2009-07-27 10:05:00,1.52385,1.52395,1.52385,1.52385,267199998.0
2009-07-27 10:06:00,1.5239,1.524,1.52385,1.52385,412600000.0
2009-07-27 10:07:00,1.52385,1.5239,1.52385,1.52385,286399998.0
2009-07-27 10:08:00,1.52385,1.524,1.52385,1.5239,706600000.0
2009-07-27 10:09:00,1.52385,1.52385,1.52375,1.5238,1049600001.0
2009-07-27 10:10:00,1.5238,1.52385,1.5236,1.5236,538400000.0
2009-07-27 10:11:00,1.5236,1.52385,1.52355,1.5236,609000000.0
2009-07-27 10:12:00,1.5236,1.5236,1.52335,1.5235,910600000.0
2009-07-27 10:13:00,1.52345,1.5235,1.52325,1.5233,795200000.0
2009-07-27 10:14:00,1.5233,1.5235,1.5233,1.52345,1133200003.0
2009-07-27 10:15:00,1.52345,1.52365,1.52345,1.52355,763399998.0
2009-07-27 10:16:00,1.52355,1.5236,1.52345,1.5236,559599998.0
2009-07-27 10:17:00,1.5236,1.5237,1.5236,1.5237,388800002.0
2009-07-27 10:18:00,1.5237,1.5237,1.52355,1.52355,477200004.0
2009-07-27 10:19:00,1.5236,1.52385,1.5236,1.52385,520400000.0
2009-07-27 10:20:00,1.5238,1.52385,1.52355,1.52375,1403200003.0
2009-07-27 10:21:00,1.5237,1.52375,1.5236,1.5236,1358800001.0
2009-07-27 10:22:00,1.5236,1.5237,1.52355,1.52355,484199999.0
2009-07-27 10:23:00,1.5236,1.5238,1.5236,1.52365,287200000.0
2009-07-27 10:24:00,1.52365,1.5239,1.52365,1.5239,132799999.0
2009-07-27 10:25:00,1.5239,1.5239,1.52375,1.52375,285800000.0
2009-07-27 10:26:00,1.5238,1.524,1.5237,1.52375,1264400004.0
2009-07-27 10:27:00,1.52375,1.5239,1.5237,1.5237,1031000000.0
2009-07-27 10:28:00,1.5238,1.5239,1.52375,1.52375,495799994.0
2009-07-27 10:29:00,1.52375,1.5238,1.52375,1.52375,356399989.0
2009-07-27 10:30:00,1.52375,1.5239,1.52365,1.5238,325599998.0
2009-07-27 10:31:00,1.5238,1.5239,1.52375,1.52385,388000000.0
2009-07-27 10:32:00,1.5238,1.52405,1.5238,1.52405,1231199999.0
2009-07-27 10:33:00,1.524,1.5241,1.5239,1.5241,566799995.0
2009-07-27 10:34:00,1.52405,1.52435,1.52405,1.5242,577799999.0
2009-07-27 10:35:00,1.5242,1.52435,1.52415,1.52415,444399997.0
2009-07-27 10:36:00,1.52425,1.52435,1.5241,1.5241,509000001.0
2009-07-27 10:37:00,1.52415,1.5242,1.524,1.52405,569800000.0
2009-07-27 10:38:00,1.52405,1.5241,1.52395,1.52405,324799999.0
2009-07-27 10:39:00,1.52405,1.52405,1.52395,1.52405,279400000.0
2009-07-27 10:40:00,1.52405,1.52405,1.524,1.52405,441400004.0
2009-07-27 10:41:00,1.52405,1.52425,1.52405,1.5242,533200000.0
2009-07-27 10:42:00,1.52425,1.52425,1.52415,1.52415,349000001.0
2009-07-27 10:43:00,1.52415,1.52415,1.524,1.52405,621400006.0
2009-07-27 10:44:00,1.52405,1.52415,1.52405,1.5241,204400000.0
2009-07-27 10:45:00,1.52415,1.52415,1.52405,1.5241,341000000.0
2009-07-27 10:46:00,1.52405,1.5241,1.52405,1.52405,355400001.0
2009-07-27 10:47:00,1.52405,1.5242,1.52405,1.5242,400599997.0
2009-07-27 10:48:00,1.5242,1.5244,1.5241,1.5243,660200004.0
2009-07-27 10:49:00,1.5242,1.52445,1.5242,1.5244,498400004.0
2009-07-27 10:50:00,1.52445,1.52445,1.5241,1.5242,968600001.0
2009-07-27 10:51:00,1.5242,1.52435,1.5242,1.52435,505000000.0
2009-07-27 10:52:00,1.52435,1.5244,1.5242,1.5242,658199996.0
2009-07-27 10:53:00,1.52425,1.52435,1.5242,1.52425,612200000.0
2009-07-27 10:54:00,1.52425,1.5244,1.52425,1.52425,429000001.0
2009-07-27 10:55:00,1.52425,1.52435,1.52425,1.52435,371200000.0
2009-07-27 10:56:00,1.52435,1.52435,1.5242,1.52425,235400001.0
2009-07-27 10:57:00,1.52425,1.52435,1.5242,1.52425,545200006.0
2009-07-27 10:58:00,1.52425,1.5243,1.52405,1.5242,529600003.0
2009-07-27 10:59:00,1.52415,1.5243,1.5241,1.52425,573799999.0
2009-07-27 11:00:00,1.52435,1.52435,1.524,1.52405,1114599998.0
2009-07-27 11:01:00,1.5241,1.52435,1.524,1.52425,1149999996.0
2009-07-27 11:02:00,1.52425,1.52445,1.52425,1.5244,542000000.0
2009-07-27 11:03:00,1.52445,1.52445,1.52425,1.5244,505399999.0
2009-07-27 11:04:00,1.52445,1.52445,1.5243,1.52435,344600002.0
2009-07-27 11:05:00,1.52435,1.5244,1.5243,1.52435,315200001.0
2009-07-27 11:06:00,1.5243,1.52435,1.52415,1.52415,273600000.0
2009-07-27 11:07:00,1.52415,1.52425,1.52415,1.52425,149999999.0
2009-07-27 11:08:00,1.52425,1.52435,1.52405,1.5242,549000001.0
2009-07-27 11:09:00,1.5242,1.52435,1.52405,1.52435,807800003.0
2009-07-27 11:10:00,1.52435,1.52445,1.5243,1.52445,387400001.0
2009-07-27 11:11:00,1.52455,1.5246,1.5244,1.52445,602200006.0
2009-07-27 11:12:00,1.5245,1.52455,1.5243,1.52445,546900001.0
2009-07-27 11:13:00,1.52445,1.52445,1.5244,1.5244,342600000.0
2009-07-27 11:14:00,1.5244,1.52445,1.5244,1.5244,557200003.0
2009-07-27 11:15:00,1.52445,1.52445,1.52445,1.52445,100600000.0
2009-07-27 11:16:00,1.52445,1.5245,1.52445,1.52445,478999994.0
2009-07-27 11:17:00,1.52445,1.5245,1.5244,1.52445,657399995.0
2009-07-27 11:18:00,1.52445,1.5245,1.52445,1.52445,155800001.0
2009-07-27 11:19:00,1.52445,1.52455,1.52445,1.5245,543400004.0
2009-07-27 11:20:00,1.5245,1.52465,1.52445,1.52455,971000002.0
2009-07-27 11:21:00,1.52455,1.52475,1.5245,1.52475,482200000.0
2009-07-27 11:22:00,1.52475,1.52475,1.5246,1.5247,725200003.0
2009-07-27 11:23:00,1.5247,1.5247,1.52465,1.52465,326200000.0
2009-07-27 11:24:00,1.52465,1.5247,1.52465,1.52465,703600000.0
2009-07-27 11:25:00,1.52465,1.52475,1.5245,1.5246,763599999.0
2009-07-27 11:26:00,1.5246,1.5246,1.5245,1.5245,366000006.0
2009-07-27 11:27:00,1.5245,1.52475,1.5245,1.5247,293800003.0
2009-07-27 11:28:00,1.52465,1.52475,1.5246,1.5246,247400004.0
2009-07-27 11:29:00,1.5246,1.52465,1.5246,1.5246,462800009.0
2009-07-27 11:30:00,1.5246,1.52485,1.5246,1.52485,849600003.0
2009-07-27 11:31:00,1.5249,1.5249,1.5247,1.52475,285200001.0
2009-07-27 11:32:00,1.52475,1.5248,1.5247,1.5247,218199998.0
2009-07-27 11:33:00,1.52475,1.52475,1.5246,1.52465,132400000.0
2009-07-27 11:34:00,1.52465,1.52465,1.52445,1.5245,268399999.0
2009-07-27 11:35:00,1.5245,1.52475,1.5245,1.5246,479000000.0
2009-07-27 11:36:00,1.5246,1.5247,1.5246,1.5247,247800003.0
2009-07-27 11:37:00,1.52455,1.5246,1.5245,1.5245,484000000.0
2009-07-27 11:38:00,1.5245,1.5246,1.5243,1.52445,557800001.0
2009-07-27 11:39:00,1.5244,1.5245,1.52435,1.5244,282399998.0
2009-07-27 11:40:00,1.52435,1.52435,1.52435,1.52435,100800000.0
2009-07-27 11:41:00,1.52435,1.52435,1.52425,1.52425,177600000.0
2009-07-27 11:42:00,1.52425,1.5243,1.5242,1.52425,182000000.0
2009-07-27 11:43:00,1.52425,1.52435,1.5242,1.5243,161400000.0
2009-07-27 11:44:00,1.5243,1.5243,1.52425,1.52425,41600000.0
2009-07-27 11:45:00,1.52425,1.52445,1.52425,1.5243,754199997.0
2009-07-27 11:46:00,1.5243,1.52455,1.5243,1.5244,1033000002.0
2009-07-27 11:47:00,1.52435,1.52445,1.5243,1.52435,465200001.0
2009-07-27 11:48:00,1.5243,1.5244,1.5243,1.52435,324400002.0
2009-07-27 11:49:00,1.52435,1.5245,1.5243,1.52445,378400002.0
2009-07-27 11:50:00,1.52435,1.52445,1.52435,1.52445,124200000.0
2009-07-27 11:51:00,1.52435,1.52445,1.5243,1.5244,348400000.0
2009-07-27 11:52:00,1.52445,1.52455,1.52435,1.52445,552000000.0
2009-07-27 11:53:00,1.52445,1.5246,1.5244,1.5246,726400001.0
2009-07-27 11:54:00,1.5246,1.5246,1.52435,1.5244,859200000.0
2009-07-27 11:55:00,1.52445,1.5245,1.52425,1.52425,949800000.0
2009-07-27 11:56:00,1.52425,1.5243,1.52415,1.5242,764600001.0
2009-07-27 11:57:00,1.5242,1.5243,1.5242,1.5243,562800012.0
2009-07-27 11:58:00,1.5243,1.52435,1.52415,1.52415,721799997.0
2009-07-27 11:59:00,1.52405,1.5242,1.52405,1.52415,434400000.0
2009-07-27 12:00:00,1.52415,1.52415,1.524,1.524,625400011.0
2009-07-27 12:01:00,1.52405,1.52405,1.524,1.52405,273000002.0
2009-07-27 12:02:00,1.52405,1.52415,1.52405,1.52415,385200000.0
2009-07-27 12:03:00,1.5241,1.5241,1.524,1.524,803599995.0
2009-07-27 12:04:00,1.524,1.5241,1.52395,1.524,537199998.0
2009-07-27 12:05:00,1.52405,1.5242,1.524,1.5241,1054999993.0
2009-07-27 12:06:00,1.5241,1.52415,1.52405,1.52405,827799997.0
2009-07-27 12:07:00,1.52405,1.52425,1.52405,1.52415,1038999991.0
2009-07-27 12:08:00,1.52415,1.5243,1.52405,1.52405,603600001.0
2009-07-27 12:09:00,1.52405,1.52405,1.52405,1.52405,121600000.0
2009-07-27 12:10:00,1.52405,1.52405,1.52395,1.524,560199999.0
2009-07-27 12:11:00,1.524,1.5243,1.524,1.5243,473600009.0
2009-07-27 12:12:00,1.5243,1.5244,1.52415,1.52415,334800000.0
2009-07-27 12:13:00,1.52415,1.5242,1.52405,1.52405,534800000.0
2009-07-27 12:14:00,1.5241,1.52415,1.52405,1.52405,467400001.0
2009-07-27 12:15:00,1.52405,1.5241,1.52405,1.5241,461600000.0
2009-07-27 12:16:00,1.5241,1.5241,1.524,1.5241,386600001.0
2009-07-27 12:17:00,1.5241,1.52415,1.524,1.524,696000002.0
2009-07-27 12:18:00,1.524,1.5241,1.524,1.52405,553199999.0
2009-07-27 12:19:00,1.524,1.5241,1.52395,1.524,427000003.0
2009-07-27 12:20:00,1.524,1.524,1.52395,1.52395,435200005.0
2009-07-27 12:21:00,1.52395,1.52395,1.5238,1.5238,263200000.0
2009-07-27 12:22:00,1.5238,1.52385,1.52375,1.5238,399900008.0
2009-07-27 12:23:00,1.52385,1.5239,1.52365,1.52375,349400001.0
2009-07-27 12:24:00,1.52375,1.524,1.52375,1.5239,496800002.0
2009-07-27 12:25:00,1.5239,1.5239,1.52345,1.52365,920399998.0
2009-07-27 12:26:00,1.5237,1.5237,1.5232,1.52365,790199999.0
2009-07-27 12:27:00,1.52365,1.5237,1.5235,1.5235,444400001.0
2009-07-27 12:28:00,1.5235,1.5237,1.5233,1.5233,733200003.0
2009-07-27 12:29:00,1.5233,1.52345,1.5233,1.5234,365200001.0
2009-07-27 12:30:00,1.52345,1.52365,1.52345,1.52365,210600000.0
2009-07-27 12:31:00,1.52365,1.52365,1.5235,1.5235,181600000.0
2009-07-27 12:32:00,1.5235,1.5239,1.5235,1.5239,253000000.0
2009-07-27 12:33:00,1.5239,1.52395,1.52375,1.5239,664599997.0
2009-07-27 12:34:00,1.5239,1.524,1.5237,1.5239,569200004.0
2009-07-27 12:35:00,1.52395,1.52405,1.52375,1.52385,658999996.0
2009-07-27 12:36:00,1.52385,1.5241,1.5238,1.52405,790399995.0
2009-07-27 12:37:00,1.52405,1.5243,1.524,1.52425,537399997.0
2009-07-27 12:38:00,1.52425,1.52435,1.52415,1.52415,449799998.0
2009-07-27 12:39:00,1.52415,1.5244,1.52415,1.52435,115600000.0
2009-07-27 12:40:00,1.5243,1.5244,1.5243,1.52435,149099999.0
2009-07-27 12:41:00,1.52435,1.5244,1.5243,1.52435,560400006.0
2009-07-27 12:42:00,1.52435,1.52445,1.5243,1.5244,792600006.0
2009-07-27 12:43:00,1.5244,1.52455,1.5244,1.52445,616400003.0
2009-07-27 12:44:00,1.52445,1.52455,1.52435,1.52445,635600000.0
2009-07-27 12:45:00,1.52445,1.52445,1.52325,1.5234,842999999.0
2009-07-27 12:46:00,1.5233,1.52345,1.52255,1.5227,460070001.0
2009-07-27 12:47:00,1.5227,1.5232,1.52245,1.52315,892099999.0
2009-07-27 12:48:00,1.52315,1.5233,1.52305,1.5233,599400000.0
2009-07-27 12:49:00,1.5233,1.5233,1.52295,1.52305,782799999.0
2009-07-27 12:50:00,1.52305,1.5231,1.52295,1.5231,820799991.0
2009-07-27 12:51:00,1.5231,1.5233,1.5231,1.52315,249400000.0
2009-07-27 12:52:00,1.52315,1.5232,1.523,1.5231,199000000.0
2009-07-27 12:53:00,1.5231,1.5231,1.52275,1.52295,124800001.0
2009-07-27 12:54:00,1.52295,1.52305,1.52285,1.52295,203000001.0
2009-07-27 12:55:00,1.5229,1.5229,1.5228,1.5229,418600002.0
2009-07-27 12:56:00,1.5229,1.5229,1.52275,1.5228,171800000.0
2009-07-27 12:57:00,1.5228,1.52305,1.5228,1.5229,275200001.0
2009-07-27 12:58:00,1.5229,1.5231,1.5229,1.5231,297400000.0
2009-07-27 12:59:00,1.5231,1.52315,1.52285,1.52285,338200000.0
2009-07-27 13:00:00,1.5229,1.523,1.5228,1.52285,404400000.0
2009-07-27 13:01:00,1.52285,1.5231,1.5228,1.52295,277600001.0
2009-07-27 13:02:00,1.5229,1.52315,1.5229,1.5231,300900000.0
2009-07-27 13:03:00,1.5231,1.5231,1.52295,1.523,673000001.0
2009-07-27 13:04:00,1.523,1.52315,1.52295,1.5231,403400000.0
2009-07-27 13:05:00,1.5231,1.5232,1.523,1.523,243600000.0
2009-07-27 13:06:00,1.523,1.5231,1.52295,1.5231,579600003.0
2009-07-27 13:07:00,1.52305,1.52325,1.52305,1.5231,912199999.0
2009-07-27 13:08:00,1.5231,1.52315,1.52305,1.52305,388800000.0
2009-07-27 13:09:00,1.52305,1.52315,1.5228,1.5228,590199999.0
2009-07-27 13:10:00,1.5228,1.5229,1.52275,1.52275,452400005.0
2009-07-27 13:11:00,1.52265,1.5228,1.5226,1.5228,514400004.0
2009-07-27 13:12:00,1.5227,1.523,1.5227,1.5229,706200000.0
2009-07-27 13:13:00,1.5229,1.5231,1.5229,1.52305,864000006.0
2009-07-27 13:14:00,1.52305,1.5231,1.523,1.52305,632600009.0
2009-07-27 13:15:00,1.523,1.5231,1.52285,1.52295,878399999.0
2009-07-27 13:16:00,1.52295,1.52295,1.52275,1.5228,642699999.0
2009-07-27 13:17:00,1.5228,1.523,1.5227,1.52285,609800001.0
2009-07-27 13:18:00,1.52285,1.523,1.5228,1.5229,549200009.0
2009-07-27 13:19:00,1.5229,1.5232,1.5229,1.523,800399998.0
2009-07-27 13:20:00,1.523,1.523,1.5229,1.5229,644400003.0
2009-07-27 13:21:00,1.52295,1.52295,1.5228,1.5228,539000010.0
2009-07-27 13:22:00,1.5228,1.5228,1.5227,1.5227,566800004.0
2009-07-27 13:23:00,1.5227,1.5228,1.5227,1.5228,568799998.0
2009-07-27 13:24:00,1.5228,1.5228,1.5227,1.5228,362800000.0
2009-07-27 13:25:00,1.5228,1.5228,1.5228,1.5228,232000000.0
2009-07-27 13:26:00,1.5228,1.5228,1.5227,1.5227,423399997.0
2009-07-27 13:27:00,1.5227,1.523,1.52265,1.5229,874000001.0
2009-07-27 13:28:00,1.5229,1.52295,1.5228,1.5229,677000003.0
2009-07-27 13:29:00,1.5229,1.52295,1.5229,1.5229,401800006.0
2009-07-27 13:30:00,1.5229,1.52295,1.52285,1.5229,901400001.0
2009-07-27 13:31:00,1.52295,1.52295,1.5229,1.5229,390400000.0
2009-07-27 13:32:00,1.5229,1.5229,1.52285,1.52285,612400004.0
2009-07-27 13:33:00,1.52285,1.52295,1.52285,1.5229,436600003.0
2009-07-27 13:34:00,1.5229,1.523,1.5229,1.5229,242600002.0
2009-07-27 13:35:00,1.5229,1.523,1.5229,1.523,215200000.0
2009-07-27 13:36:00,1.523,1.5231,1.5229,1.5231,396999999.0
2009-07-27 13:37:00,1.5231,1.5231,1.52295,1.52305,383400000.0
2009-07-27 13:38:00,1.5231,1.5234,1.5229,1.5233,1074099998.0
2009-07-27 13:39:00,1.5233,1.52335,1.5231,1.52335,1210400004.0
2009-07-27 13:40:00,1.5233,1.5236,1.52325,1.5235,1725800012.0
2009-07-27 13:41:00,1.5235,1.5235,1.52295,1.5232,1030799996.0
2009-07-27 13:42:00,1.5231,1.52315,1.523,1.5231,562600005.0
2009-07-27 13:43:00,1.5231,1.5234,1.5231,1.52335,573800007.0
2009-07-27 13:44:00,1.52335,1.5235,1.5233,1.5233,342600006.0
2009-07-27 13:45:00,1.52335,1.52375,1.5233,1.52365,1025400000.0
2009-07-27 13:46:00,1.5237,1.5237,1.52345,1.5235,525000002.0
2009-07-27 13:47:00,1.5235,1.52355,1.52335,1.5234,559800002.0
2009-07-27 13:48:00,1.5234,1.52345,1.52325,1.52325,490200001.0
2009-07-27 13:49:00,1.5233,1.52345,1.52325,1.5233,689999999.0
2009-07-27 13:50:00,1.52335,1.52335,1.5233,1.5233,590600001.0
2009-07-27 13:51:00,1.5233,1.52355,1.5233,1.5235,584200006.0
2009-07-27 13:52:00,1.5235,1.52365,1.5235,1.52355,413400003.0
2009-07-27 13:53:00,1.52365,1.5237,1.52355,1.5236,835400005.0
2009-07-27 13:54:00,1.5236,1.5239,1.5236,1.5238,1795499996.0
2009-07-27 13:55:00,1.5238,1.5239,1.5235,1.5236,1411300000.0
2009-07-27 13:56:00,1.5236,1.52385,1.5236,1.5237,1346400000.0
2009-07-27 13:57:00,1.52375,1.5238,1.52375,1.52375,530800008.0
2009-07-27 13:58:00,1.52375,1.52385,1.52375,1.5238,199400000.0
2009-07-27 13:59:00,1.5238,1.5238,1.5238,1.5238,809600000.0
2009-07-27 14:00:00,1.52379,1.52388,1.52372,1.52372,1574000007.0
2009-07-27 14:01:00,1.52365,1.5238,1.52355,1.5238,1574000007.0
2009-07-27 14:02:00,1.5238,1.5238,1.5236,1.5236,1095200000.0
2009-07-27 14:03:00,1.5236,1.5238,1.5235,1.5238,514800000.0
2009-07-27 14:04:00,1.5237,1.5237,1.5234,1.5234,783600001.0
2009-07-27 14:05:00,1.52345,1.5235,1.52335,1.52345,1165399999.0
2009-07-27 14:06:00,1.52345,1.52355,1.5233,1.5235,382200004.0
2009-07-27 14:07:00,1.52355,1.52355,1.5232,1.5232,490000000.0
2009-07-27 14:08:00,1.5232,1.5234,1.5232,1.5234,803200001.0
2009-07-27 14:09:00,1.52335,1.5234,1.52325,1.5233,273400001.0
2009-07-27 14:10:00,1.5233,1.5233,1.52325,1.52325,368000000.0
2009-07-27 14:11:00,1.52325,1.52355,1.52305,1.52335,650199998.0
2009-07-27 14:12:00,1.5234,1.52365,1.52325,1.52365,345599997.0
2009-07-27 14:13:00,1.5236,1.52365,1.52355,1.52355,488200001.0
2009-07-27 14:14:00,1.5236,1.5239,1.5235,1.52365,296200000.0
2009-07-27 14:15:00,1.5237,1.5239,1.52365,1.52385,361800000.0
2009-07-27 14:16:00,1.5239,1.5239,1.5238,1.52385,1163200000.0
2009-07-27 14:17:00,1.52385,1.52385,1.5238,1.5238,1112000000.0
2009-07-27 14:18:00,1.5238,1.5239,1.52315,1.52315,803000001.0
2009-07-27 14:19:00,1.52315,1.52335,1.52305,1.52335,235199999.0
2009-07-27 14:20:00,1.52335,1.5235,1.5233,1.52345,298199997.0
2009-07-27 14:21:00,1.52345,1.52345,1.52335,1.52335,159600000.0
2009-07-27 14:22:00,1.52335,1.52335,1.5233,1.5233,229999995.0
2009-07-27 14:23:00,1.5233,1.52345,1.52325,1.52335,334400002.0
2009-07-27 14:24:00,1.52335,1.52335,1.5233,1.5233,420800009.0
2009-07-27 14:25:00,1.5233,1.5234,1.5233,1.5233,710000004.0
2009-07-27 14:26:00,1.5233,1.52335,1.5233,1.5233,368799998.0
2009-07-27 14:27:00,1.5233,1.52335,1.5231,1.52315,801599998.0
2009-07-27 14:28:00,1.52315,1.52325,1.52315,1.5232,405999999.0
2009-07-27 14:29:00,1.5232,1.52325,1.5232,1.5232,460600000.0
2009-07-27 14:30:00,1.5232,1.52325,1.523,1.52305,660000005.0
2009-07-27 14:31:00,1.52305,1.5231,1.52295,1.52305,365000000.0
2009-07-27 14:32:00,1.5231,1.5231,1.523,1.523,256000000.0
2009-07-27 14:33:00,1.523,1.52325,1.5228,1.5228,880999998.0
2009-07-27 14:34:00,1.5228,1.5229,1.52265,1.5227,599400000.0
2009-07-27 14:35:00,1.5227,1.5228,1.5225,1.5226,844200001.0
2009-07-27 14:36:00,1.5226,1.5226,1.52235,1.5225,1043399986.0
2009-07-27 14:37:00,1.5224,1.5224,1.52225,1.5224,573200000.0
2009-07-27 14:38:00,1.5224,1.52265,1.5223,1.52265,356199998.0
2009-07-27 14:39:00,1.52255,1.5229,1.52245,1.5229,374800002.0
2009-07-27 14:40:00,1.52285,1.52285,1.5228,1.52285,360200006.0
2009-07-27 14:41:00,1.52285,1.52295,1.52285,1.5229,343800000.0
2009-07-27 14:42:00,1.5229,1.5229,1.52255,1.52275,449200003.0
2009-07-27 14:43:00,1.5227,1.52285,1.52265,1.52285,161400002.0
2009-07-27 14:44:00,1.52285,1.5229,1.5228,1.52285,143200000.0
2009-07-27 14:45:00,1.5229,1.5229,1.52275,1.52275,213599999.0
2009-07-27 14:46:00,1.52275,1.5229,1.52275,1.5229,471999993.0
2009-07-27 14:47:00,1.5229,1.52305,1.52275,1.52305,417600000.0
2009-07-27 14:48:00,1.523,1.523,1.52255,1.5228,435999995.0
2009-07-27 14:49:00,1.5228,1.5229,1.52245,1.5226,511999998.0
2009-07-27 14:50:00,1.5226,1.5228,1.52215,1.5223,873800000.0
2009-07-27 14:51:00,1.5223,1.52235,1.5222,1.5223,801000005.0
2009-07-27 14:52:00,1.5223,1.52235,1.52225,1.5223,466400006.0
2009-07-27 14:53:00,1.5223,1.5224,1.5223,1.5223,223200001.0
2009-07-27 14:54:00,1.5223,1.5224,1.5223,1.5224,384799997.0
2009-07-27 14:55:00,1.5224,1.52245,1.52235,1.5224,744400002.0
2009-07-27 14:56:00,1.5224,1.5224,1.5223,1.52235,180000000.0
2009-07-27 14:57:00,1.52235,1.5225,1.5223,1.5224,439599998.0
2009-07-27 14:58:00,1.5225,1.5225,1.5223,1.52235,468399999.0
2009-07-27 14:59:00,1.52235,1.5224,1.5223,1.52235,749600001.0
2009-07-27 15:00:00,1.52235,1.5224,1.5223,1.52235,124800000.0
2009-07-27 15:01:00,1.52235,1.5224,1.52225,1.52235,290400000.0
2009-07-27 15:02:00,1.52235,1.5224,1.5223,1.52235,238400000.0
2009-07-27 15:03:00,1.52235,1.5225,1.5223,1.52245,359199999.0
2009-07-27 15:04:00,1.52245,1.52245,1.52235,1.5224,301000000.0
2009-07-27 15:05:00,1.5224,1.52245,1.5223,1.5223,190400000.0
2009-07-27 15:06:00,1.5223,1.52235,1.5223,1.52235,411200000.0
2009-07-27 15:07:00,1.52235,1.5224,1.52225,1.5223,234400000.0
2009-07-27 15:08:00,1.5223,1.52245,1.5222,1.52235,344000000.0
2009-07-27 15:09:00,1.5223,1.52235,1.52225,1.5223,233800000.0
2009-07-27 15:10:00,1.5223,1.5224,1.52225,1.5224,128800000.0
2009-07-27 15:11:00,1.5224,1.5224,1.5223,1.5224,176000000.0
2009-07-27 15:12:00,1.5224,1.5225,1.5223,1.5223,613800001.0
2009-07-27 15:13:00,1.5223,1.5224,1.5223,1.5224,188800000.0
2009-07-27 15:14:00,1.5224,1.52245,1.5223,1.5224,264000000.0
2009-07-27 15:15:00,1.5224,1.5224,1.5224,1.5224,530400004.0
2009-07-27 15:16:00,1.5224,1.5225,1.52235,1.5225,378800002.0
2009-07-27 15:17:00,1.5225,1.5225,1.5224,1.52245,208800000.0
2009-07-27 15:18:00,1.52245,1.52245,1.52235,1.5224,409399998.0
2009-07-27 15:19:00,1.5224,1.5224,1.5223,1.5224,320800001.0
2009-07-27 15:20:00,1.52235,1.5224,1.5223,1.5223,833599998.0
2009-07-27 15:21:00,1.5223,1.52245,1.5223,1.52235,944000005.0
2009-07-27 15:22:00,1.52235,1.52235,1.52225,1.5223,698000001.0
2009-07-27 15:23:00,1.5223,1.52235,1.5223,1.5223,117600000.0
2009-07-27 15:24:00,1.5223,1.5223,1.52225,1.52225,490400000.0
2009-07-27 15:25:00,1.52225,1.52225,1.5222,1.5222,505200004.0
2009-07-27 15:26:00,1.5222,1.5223,1.5222,1.52225,1182000003.0
2009-07-27 15:27:00,1.52225,1.5224,1.5222,1.52225,764600002.0
2009-07-27 15:28:00,1.52225,1.5223,1.5222,1.52225,618400002.0
2009-07-27 15:29:00,1.52225,1.5223,1.52225,1.52225,240000000.0
2009-07-27 15:30:00,1.52225,1.52235,1.5222,1.5223,1272399995.0
2009-07-27 15:31:00,1.5223,1.52235,1.5223,1.5223,268400000.0
2009-07-27 15:32:00,1.5223,1.52235,1.5223,1.52235,630399998.0
2009-07-27 15:33:00,1.52235,1.52235,1.52225,1.5223,880599999.0
2009-07-27 15:34:00,1.5223,1.52235,1.52215,1.5222,1203199993.0
2009-07-27 15:35:00,1.5222,1.52245,1.52215,1.5223,938400000.0
2009-07-27 15:36:00,1.52235,1.5224,1.52225,1.52235,756800003.0
2009-07-27 15:37:00,1.5223,1.52245,1.5222,1.5224,1413999999.0
2009-07-27 15:38:00,1.5224,1.52245,1.5224,1.52245,392999991.0
2009-07-27 15:39:00,1.5224,1.52245,1.52235,1.5224,702199999.0
2009-07-27 15:40:00,1.5224,1.5228,1.5224,1.52255,1283399998.0
2009-07-27 15:41:00,1.5226,1.5227,1.5225,1.5226,922999995.0
2009-07-27 15:42:00,1.5226,1.5228,1.52255,1.5226,458599999.0
2009-07-27 15:43:00,1.52265,1.52295,1.52255,1.5228,837199998.0
2009-07-27 15:44:00,1.5228,1.5229,1.5227,1.52275,1483600008.0
2009-07-27 15:45:00,1.52275,1.52285,1.52275,1.52275,851799999.0
2009-07-27 15:46:00,1.52275,1.5229,1.52265,1.52275,1056600004.0
2009-07-27 15:47:00,1.5228,1.5229,1.52265,1.52285,1462399997.0
2009-07-27 15:48:00,1.52285,1.5229,1.5227,1.5228,890800001.0
2009-07-27 15:49:00,1.5228,1.5229,1.5228,1.5228,380800000.0
2009-07-27 15:50:00,1.5228,1.5229,1.52275,1.52285,551599998.0
2009-07-27 15:51:00,1.52285,1.52285,1.5227,1.52285,441600002.0
2009-07-27 15:52:00,1.52285,1.52285,1.5226,1.5228,805600004.0
2009-07-27 15:53:00,1.5228,1.52285,1.5227,1.52285,589399996.0
2009-07-27 15:54:00,1.5228,1.5229,1.5227,1.52275,674599999.0
2009-07-27 15:55:00,1.52275,1.52285,1.52265,1.52265,1063000007.0
2009-07-27 15:56:00,1.52265,1.52265,1.52255,1.52265,644400001.0
2009-07-27 15:57:00,1.52265,1.52265,1.5224,1.52255,728599999.0
2009-07-27 15:58:00,1.52255,1.52275,1.52255,1.5227,471000000.0
2009-07-27 15:59:00,1.5227,1.52285,1.5227,1.52275,497200001.0
2009-07-27 16:00:00,1.52275,1.5238,1.52275,1.52335,1140200003.0
2009-07-27 16:01:00,1.52335,1.5235,1.5232,1.52325,900799998.0
2009-07-27 16:02:00,1.5233,1.52365,1.5233,1.52365,1144599997.0
2009-07-27 16:03:00,1.52365,1.52375,1.5233,1.52335,1211200001.0
2009-07-27 16:04:00,1.52335,1.5236,1.52335,1.52355,872199998.0
2009-07-27 16:05:00,1.52355,1.52365,1.52345,1.5236,1042200002.0
2009-07-27 16:06:00,1.52355,1.5237,1.52345,1.52365,1299400004.0
2009-07-27 16:07:00,1.5236,1.5237,1.52335,1.5235,1177000007.0
2009-07-27 16:08:00,1.5235,1.52365,1.5233,1.52345,1408800006.0
2009-07-27 16:09:00,1.52345,1.5235,1.52345,1.5235,1524800011.0
2009-07-27 16:10:00,1.5235,1.5236,1.5233,1.5233,1162400010.0
2009-07-27 16:11:00,1.5233,1.5235,1.5232,1.52325,1215200016.0
2009-07-27 16:12:00,1.52325,1.52325,1.5229,1.52295,1094800008.0
2009-07-27 16:13:00,1.52295,1.5231,1.5228,1.5231,1166400002.0
2009-07-27 16:14:00,1.5231,1.5233,1.52295,1.5232,1065799998.0
2009-07-27 16:15:00,1.5232,1.5237,1.52315,1.52345,1347200001.0
2009-07-27 16:16:00,1.52345,1.5235,1.52335,1.52335,1045600000.0
2009-07-27 16:17:00,1.52335,1.52345,1.5233,1.5234,635600000.0
2009-07-27 16:18:00,1.52335,1.5234,1.5231,1.5231,751200001.0
2009-07-27 16:19:00,1.5231,1.5232,1.52295,1.523,851800004.0
2009-07-27 16:20:00,1.523,1.5232,1.52295,1.52315,605000004.0
2009-07-27 16:21:00,1.52315,1.52315,1.523,1.52305,1520200023.0
2009-07-27 16:22:00,1.52305,1.52305,1.52285,1.52285,971600001.0
2009-07-27 16:23:00,1.5228,1.52305,1.5228,1.52295,1349000014.0
2009-07-27 16:24:00,1.523,1.5231,1.5228,1.52285,985800004.0
2009-07-27 16:25:00,1.52285,1.52305,1.52275,1.52285,1247599996.0
2009-07-27 16:26:00,1.52285,1.52285,1.5227,1.52275,928600005.0
2009-07-27 16:27:00,1.5227,1.52285,1.5226,1.5227,913199993.0
2009-07-27 16:28:00,1.52265,1.5229,1.5226,1.5229,712000001.0
2009-07-27 16:29:00,1.5229,1.5229,1.5227,1.5228,884000001.0
2009-07-27 16:30:00,1.52275,1.5229,1.5227,1.52275,789200001.0
2009-07-27 16:31:00,1.5227,1.52285,1.5226,1.5228,569600000.0
2009-07-27 16:32:00,1.52285,1.52385,1.52285,1.52365,1597600003.0
2009-07-27 16:33:00,1.5237,1.5237,1.5234,1.5235,1260000026.0
2009-07-27 16:34:00,1.5235,1.52355,1.52325,1.5234,1090600005.0
2009-07-27 16:35:00,1.5235,1.52375,1.5233,1.52375,1314000007.0
2009-07-27 16:36:00,1.52373,1.52386,1.52366,1.52382,1795600009.0
2009-07-27 16:37:00,1.52381,1.52387,1.52371,1.52382,1795600009.0
2009-07-27 16:38:00,1.52385,1.524,1.5238,1.5238,1795600009.0
2009-07-27 16:39:00,1.52385,1.5241,1.5238,1.5241,1160000007.0
2009-07-27 16:40:00,1.5241,1.5241,1.5237,1.5237,1646600001.0
2009-07-27 16:41:00,1.5237,1.5239,1.5237,1.52375,1088800007.0
2009-07-27 16:42:00,1.52375,1.524,1.52375,1.5239,1173000016.0
2009-07-27 16:43:00,1.5239,1.524,1.5237,1.5239,1182800009.0
2009-07-27 16:44:00,1.5239,1.52395,1.5237,1.5237,857800003.0
2009-07-27 16:45:00,1.52375,1.5239,1.5237,1.52375,460600000.0
2009-07-27 16:46:00,1.52375,1.5239,1.5236,1.5237,766199992.0
2009-07-27 16:47:00,1.52375,1.5239,1.5236,1.52385,1190400000.0
2009-07-27 16:48:00,1.52385,1.5239,1.52375,1.52385,1005600004.0
2009-07-27 16:49:00,1.52385,1.5241,1.52385,1.52405,557999998.0
2009-07-27 16:50:00,1.52405,1.5241,1.524,1.52405,523600003.0
2009-07-27 16:51:00,1.52405,1.52415,1.52405,1.5241,304199996.0
2009-07-27 16:52:00,1.5241,1.52425,1.5241,1.5242,799599991.0
2009-07-27 16:53:00,1.52425,1.52425,1.5241,1.52415,434200003.0
2009-07-27 16:54:00,1.52415,1.52425,1.5241,1.52415,584599999.0
2009-07-27 16:55:00,1.52415,1.52415,1.52405,1.5241,454399997.0
2009-07-27 16:56:00,1.5241,1.5242,1.5241,1.5242,397200000.0
2009-07-27 16:57:00,1.5242,1.5243,1.5242,1.5243,140800000.0
2009-07-27 16:58:00,1.5243,1.52445,1.5243,1.5243,259599999.0
2009-07-27 16:59:00,1.5243,1.52475,1.52425,1.52475,1279399999.0
2009-07-27 17:00:00,1.5248,1.5248,1.52445,1.52455,470599999.0
2009-07-27 17:01:00,1.52455,1.5246,1.52445,1.5245,460200002.0
2009-07-27 17:02:00,1.5245,1.5246,1.5245,1.5246,419400000.0
2009-07-27 17:03:00,1.52465,1.5247,1.52435,1.52445,1258000001.0
2009-07-27 17:04:00,1.5244,1.5245,1.52435,1.52435,433200001.0
2009-07-27 17:05:00,1.52435,1.52435,1.52405,1.5243,850599997.0
2009-07-27 17:06:00,1.5243,1.5243,1.52425,1.52425,90400000.0
2009-07-27 17:07:00,1.52425,1.52435,1.52425,1.5243,373200000.0
2009-07-27 17:08:00,1.5243,1.5245,1.5243,1.5244,427400001.0
2009-07-27 17:09:00,1.5244,1.5246,1.5244,1.5245,207600001.0
2009-07-27 17:10:00,1.52445,1.52455,1.52445,1.52455,378600001.0
2009-07-27 17:11:00,1.5246,1.52465,1.5245,1.5246,624000004.0
2009-07-27 17:12:00,1.5246,1.5246,1.5244,1.5246,424000001.0
2009-07-27 17:13:00,1.52455,1.52465,1.52445,1.5245,593200000.0
2009-07-27 17:14:00,1.5245,1.52455,1.5245,1.5245,41599999.0
2009-07-27 17:15:00,1.5242,1.52432,1.52399,1.5242,206600000.0
2009-07-27 17:16:00,1.52455,1.52455,1.52435,1.5244,739600001.0
2009-07-27 17:17:00,1.5244,1.5245,1.52425,1.52445,527199999.0
2009-07-27 17:18:00,1.5244,1.5245,1.5244,1.5245,145600000.0
2009-07-27 17:19:00,1.52455,1.52455,1.5244,1.52445,148400000.0
2009-07-27 17:20:00,1.52445,1.5246,1.52445,1.52455,396600000.0
2009-07-27 17:21:00,1.52455,1.5246,1.52455,1.52455,112000000.0
2009-07-27 17:22:00,1.5245,1.52455,1.5244,1.52445,586199995.0
2009-07-27 17:23:00,1.52445,1.52455,1.52445,1.52445,222600000.0
2009-07-27 17:24:00,1.5245,1.52465,1.52445,1.5246,460799997.0
2009-07-27 17:25:00,1.52455,1.52465,1.52455,1.5246,771200004.0
2009-07-27 17:26:00,1.5246,1.52465,1.5246,1.5246,279600000.0
2009-07-27 17:27:00,1.5246,1.52475,1.52455,1.5246,373599999.0
2009-07-27 17:28:00,1.5246,1.5246,1.52445,1.5245,538399994.0
2009-07-27 17:29:00,1.52455,1.5246,1.5245,1.52455,430600001.0
2009-07-27 17:30:00,1.52455,1.5246,1.52445,1.52455,127000000.0
2009-07-27 17:31:00,1.52455,1.52455,1.5244,1.5245,711000002.0
2009-07-27 17:32:00,1.5245,1.5246,1.5245,1.52455,707599998.0
2009-07-27 17:33:00,1.5246,1.52465,1.52445,1.52455,407000000.0
2009-07-27 17:34:00,1.5245,1.52455,1.52445,1.5245,332200004.0
2009-07-27 17:35:00,1.5245,1.5245,1.5241,1.52415,393200000.0
2009-07-27 17:36:00,1.52415,1.52445,1.52405,1.52445,242400000.0
2009-07-27 17:37:00,1.52445,1.5246,1.5244,1.52455,398400000.0
2009-07-27 17:38:00,1.52455,1.52455,1.5243,1.52445,853200008.0
2009-07-27 17:39:00,1.5245,1.52465,1.5244,1.5245,819000001.0
2009-07-27 17:40:00,1.52455,1.52465,1.52445,1.52455,575800000.0
2009-07-27 17:41:00,1.52455,1.52475,1.52455,1.52465,532000000.0
2009-07-27 17:42:00,1.52465,1.5247,1.5246,1.5246,720200000.0
2009-07-27 17:43:00,1.5246,1.5246,1.5244,1.5245,396400003.0
2009-07-27 17:44:00,1.5245,1.5247,1.52445,1.5246,470600000.0
2009-07-27 17:45:00,1.5246,1.5246,1.5244,1.5244,464200000.0
2009-07-27 17:46:00,1.5244,1.52445,1.5244,1.52445,637600000.0
2009-07-27 17:47:00,1.52445,1.5245,1.5244,1.52445,118200000.0
2009-07-27 17:48:00,1.52445,1.5245,1.5244,1.52445,498800004.0
2009-07-27 17:49:00,1.52445,1.5245,1.52445,1.52445,83200000.0
2009-07-27 17:50:00,1.52445,1.52455,1.52435,1.5245,193800000.0
2009-07-27 17:51:00,1.5245,1.52455,1.52445,1.5245,530400014.0
2009-07-27 17:52:00,1.5245,1.5246,1.52445,1.52445,251600000.0
2009-07-27 17:53:00,1.52445,1.5245,1.52445,1.52445,133600000.0
2009-07-27 17:54:00,1.52445,1.5245,1.52445,1.52445,199200000.0
2009-07-27 17:55:00,1.52445,1.52455,1.5244,1.52445,175000000.0
2009-07-27 17:56:00,1.5245,1.5246,1.5245,1.5246,406399999.0
2009-07-27 17:57:00,1.52455,1.52455,1.52445,1.52445,737199998.0
2009-07-27 17:58:00,1.52445,1.52455,1.52445,1.5245,398799997.0
2009-07-27 17:59:00,1.52455,1.5246,1.5244,1.52455,734599999.0
2009-07-27 18:00:00,1.52455,1.52455,1.5244,1.52445,409800000.0
2009-07-27 18:01:00,1.5245,1.5247,1.52445,1.5246,484800000.0
2009-07-27 18:02:00,1.5246,1.52475,1.52455,1.5246,244800000.0
2009-07-27 18:03:00,1.5246,1.5247,1.5245,1.52455,582000000.0
2009-07-27 18:04:00,1.5246,1.52465,1.5245,1.52455,582400001.0
2009-07-27 18:05:00,1.52455,1.52455,1.524,1.52415,665200002.0
2009-07-27 18:06:00,1.52425,1.5243,1.5241,1.5243,720400002.0
2009-07-27 18:07:00,1.5243,1.52435,1.5241,1.5242,438400002.0
2009-07-27 18:08:00,1.5242,1.52435,1.5241,1.5242,649200001.0
2009-07-27 18:09:00,1.5242,1.5243,1.5242,1.5242,468399996.0
2009-07-27 18:10:00,1.5242,1.52425,1.52415,1.52415,602800002.0
2009-07-27 18:11:00,1.52415,1.52415,1.52415,1.52415,235200000.0
2009-07-27 18:12:00,1.52415,1.5242,1.524,1.524,197600000.0
2009-07-27 18:13:00,1.524,1.524,1.5238,1.524,247600000.0
2009-07-27 18:14:00,1.5239,1.524,1.5239,1.5239,94200001.0
2009-07-27 18:15:00,1.5239,1.524,1.5238,1.5238,260400000.0
2009-07-27 18:16:00,1.5238,1.524,1.52365,1.52365,432400001.0
2009-07-27 18:17:00,1.52365,1.52375,1.52355,1.52355,163400000.0
2009-07-27 18:18:00,1.5236,1.5236,1.52345,1.52345,217200001.0
2009-07-27 18:19:00,1.52345,1.5236,1.52345,1.5236,263999999.0
2009-07-27 18:20:00,1.52355,1.5237,1.5235,1.5236,378200000.0
2009-07-27 18:21:00,1.5236,1.5237,1.5235,1.5235,316999999.0
2009-07-27 18:22:00,1.5235,1.5236,1.5235,1.5236,133800000.0
2009-07-27 18:23:00,1.5236,1.5239,1.5236,1.52365,392599999.0
2009-07-27 18:24:00,1.52365,1.52375,1.52355,1.52355,456200001.0
2009-07-27 18:25:00,1.52355,1.52355,1.5235,1.52355,646000000.0
2009-07-27 18:26:00,1.52355,1.52365,1.5235,1.52355,364600000.0
2009-07-27 18:27:00,1.52355,1.5237,1.5235,1.5236,180600000.0
2009-07-27 18:28:00,1.5237,1.52375,1.5236,1.5236,197600004.0
2009-07-27 18:29:00,1.5236,1.5237,1.5236,1.5237,37600000.0
2009-07-27 18:30:00,1.5237,1.52385,1.52365,1.52385,208999999.0
2009-07-27 18:31:00,1.52385,1.524,1.52385,1.5239,304399999.0
2009-07-27 18:32:00,1.5239,1.524,1.5238,1.5239,602999996.0
2009-07-27 18:33:00,1.5238,1.52395,1.5238,1.52395,134200000.0
2009-07-27 18:34:00,1.5239,1.52395,1.52385,1.52385,210199999.0
2009-07-27 18:35:00,1.52385,1.524,1.5238,1.52395,340599996.0
2009-07-27 18:36:00,1.5241,1.5241,1.52395,1.524,379800000.0
2009-07-27 18:37:00,1.524,1.5241,1.524,1.524,190000000.0
2009-07-27 18:38:00,1.524,1.5241,1.524,1.52405,332999998.0
2009-07-27 18:39:00,1.5241,1.52415,1.52405,1.52405,61000000.0
2009-07-27 18:40:00,1.52405,1.5242,1.52405,1.5242,1035000008.0
2009-07-27 18:41:00,1.52415,1.5242,1.52405,1.5241,520599999.0
2009-07-27 18:42:00,1.5241,1.52425,1.52405,1.5242,405799999.0
2009-07-27 18:43:00,1.5242,1.5243,1.5242,1.52425,581200001.0
2009-07-27 18:44:00,1.5243,1.5243,1.5242,1.52425,911399991.0
2009-07-27 18:45:00,1.52425,1.52425,1.52425,1.52425,216200000.0
2009-07-27 18:46:00,1.52425,1.52435,1.5241,1.52415,530000000.0
2009-07-27 18:47:00,1.52415,1.5242,1.52415,1.5242,474799998.0
2009-07-27 18:48:00,1.5242,1.52425,1.52415,1.5242,767799998.0
2009-07-27 18:49:00,1.5242,1.5243,1.52415,1.5242,633999999.0
2009-07-27 18:50:00,1.5242,1.5242,1.52405,1.5241,742000001.0
2009-07-27 18:51:00,1.5241,1.5242,1.52385,1.5239,772199999.0
2009-07-27 18:52:00,1.5239,1.52405,1.5239,1.52395,272600000.0
2009-07-27 18:53:00,1.52395,1.5243,1.5239,1.5239,150599998.0
2009-07-27 18:54:00,1.52395,1.52405,1.52395,1.524,219799999.0
2009-07-27 18:55:00,1.524,1.52405,1.5239,1.52405,395999996.0
2009-07-27 18:56:00,1.52405,1.52405,1.5239,1.524,93799999.0
2009-07-27 18:57:00,1.524,1.52415,1.524,1.52415,558200000.0
2009-07-27 18:58:00,1.52415,1.5242,1.52415,1.52415,50400000.0
2009-07-27 18:59:00,1.5242,1.52425,1.52415,1.5242,249400000.0
2009-07-27 19:00:00,1.5242,1.5242,1.524,1.5241,444800000.0
2009-07-27 19:01:00,1.5241,1.52415,1.52405,1.52405,183000000.0
2009-07-27 19:02:00,1.52405,1.5243,1.52405,1.5242,598200001.0
2009-07-27 19:03:00,1.5242,1.52425,1.52415,1.52425,580800000.0
2009-07-27 19:04:00,1.52425,1.52425,1.5241,1.5241,263999998.0
2009-07-27 19:05:00,1.5242,1.5242,1.5241,1.5242,246600000.0
2009-07-27 19:06:00,1.5242,1.52425,1.5241,1.52415,173600000.0
2009-07-27 19:07:00,1.52415,1.5242,1.52415,1.52415,240400000.0
2009-07-27 19:08:00,1.52415,1.52425,1.52405,1.5241,264600000.0
2009-07-27 19:09:00,1.5241,1.5241,1.5241,1.5241,46800000.0
2009-07-27 19:10:00,1.524,1.52425,1.524,1.52425,357399999.0
2009-07-27 19:11:00,1.52425,1.52425,1.52415,1.5242,265400000.0
2009-07-27 19:12:00,1.5243,1.52445,1.52425,1.52435,264399999.0
2009-07-27 19:13:00,1.52435,1.5244,1.52415,1.5244,811399999.0
2009-07-27 19:14:00,1.52435,1.52445,1.5243,1.5243,467999999.0
2009-07-27 19:15:00,1.52415,1.5243,1.5241,1.5241,161600000.0
2009-07-27 19:16:00,1.5241,1.5243,1.5241,1.5242,351400000.0
2009-07-27 19:17:00,1.52415,1.52425,1.52405,1.52405,376200000.0
2009-07-27 19:18:00,1.52405,1.52435,1.52405,1.5243,379999999.0
2009-07-27 19:19:00,1.5243,1.52435,1.5241,1.5242,469200001.0
2009-07-27 19:20:00,1.5242,1.52425,1.524,1.5241,501999998.0
2009-07-27 19:21:00,1.52415,1.5244,1.5241,1.52435,250000000.0
2009-07-27 19:22:00,1.52435,1.52435,1.52425,1.5243,206599999.0
2009-07-27 19:23:00,1.5243,1.5243,1.52415,1.52415,593399999.0
2009-07-27 19:24:00,1.52415,1.5242,1.5241,1.52415,97800000.0
2009-07-27 19:25:00,1.52415,1.52425,1.5241,1.5241,180400000.0
2009-07-27 19:26:00,1.52405,1.52415,1.52395,1.52405,563800000.0
2009-07-27 19:27:00,1.52405,1.52415,1.524,1.52405,378600001.0
2009-07-27 19:28:00,1.524,1.52415,1.524,1.52405,215600000.0
2009-07-27 19:29:00,1.52415,1.52415,1.52405,1.52415,225800001.0
2009-07-27 19:30:00,1.5241,1.52415,1.52395,1.52415,589599996.0
2009-07-27 19:31:00,1.5241,1.5242,1.524,1.5241,574400003.0
2009-07-27 19:32:00,1.5241,1.5243,1.5241,1.52425,310000000.0
2009-07-27 19:33:00,1.5242,1.52425,1.52415,1.52425,157200000.0
2009-07-27 19:34:00,1.52425,1.52425,1.52395,1.5241,221599999.0
2009-07-27 19:35:00,1.5241,1.5241,1.52395,1.524,823199996.0
2009-07-27 19:36:00,1.524,1.524,1.52395,1.52395,142400000.0
2009-07-27 19:37:00,1.52395,1.52395,1.52395,1.52395,182400000.0
2009-07-27 19:38:00,1.52395,1.52395,1.5239,1.52395,154000000.0
2009-07-27 19:39:00,1.52395,1.52395,1.52395,1.52395,72000000.0
2009-07-27 19:40:00,1.52395,1.52395,1.5238,1.5238,329200000.0
2009-07-27 19:41:00,1.52385,1.5239,1.5238,1.5239,175200000.0
2009-07-27 19:42:00,1.52395,1.52405,1.5239,1.52405,129600000.0
2009-07-27 19:43:00,1.52405,1.5241,1.5238,1.52395,684199994.0
2009-07-27 19:44:00,1.5239,1.524,1.52385,1.524,75200000.0
2009-07-27 19:45:00,1.52405,1.52405,1.52385,1.524,270400000.0
2009-07-27 19:46:00,1.52405,1.52405,1.52395,1.52395,46800000.0
2009-07-27 19:47:00,1.52395,1.52415,1.5238,1.52415,357400000.0
2009-07-27 19:48:00,1.5241,1.52425,1.524,1.52415,354600000.0
2009-07-27 19:49:00,1.52415,1.5243,1.5241,1.52415,556000001.0
2009-07-27 19:50:00,1.52415,1.5243,1.52405,1.5242,270799999.0
2009-07-27 19:51:00,1.52425,1.52425,1.52415,1.52415,33600000.0
2009-07-27 19:52:00,1.52415,1.52425,1.52395,1.5241,530400000.0
2009-07-27 19:53:00,1.5242,1.52425,1.524,1.5241,482200000.0
2009-07-27 19:54:00,1.5241,1.5242,1.524,1.5242,395200001.0
2009-07-27 19:55:00,1.52415,1.5243,1.52415,1.5242,540999998.0
2009-07-27 19:56:00,1.52425,1.5243,1.52415,1.52425,811400003.0
2009-07-27 19:57:00,1.52425,1.52425,1.524,1.52405,973199998.0
2009-07-27 19:58:00,1.52405,1.5241,1.5238,1.52385,584400004.0
2009-07-27 19:59:00,1.5238,1.52385,1.52375,1.5238,283800000.0
2009-07-27 20:00:00,1.5238,1.5239,1.5238,1.5238,96800000.0
2009-07-27 20:01:00,1.5238,1.5241,1.5238,1.524,944600011.0
2009-07-27 20:02:00,1.5239,1.52405,1.5238,1.524,632400000.0
2009-07-27 20:03:00,1.524,1.524,1.52395,1.52395,123800000.0
2009-07-27 20:04:00,1.52395,1.5242,1.5239,1.5241,483000001.0
2009-07-27 20:05:00,1.5241,1.5241,1.524,1.52405,351599999.0
2009-07-27 20:06:00,1.52405,1.5241,1.524,1.524,679000005.0
2009-07-27 20:07:00,1.52405,1.52415,1.52395,1.52415,762999997.0
2009-07-27 20:08:00,1.5241,1.52415,1.52405,1.52405,94200001.0
2009-07-27 20:09:00,1.5241,1.5241,1.52395,1.524,180600000.0
2009-07-27 20:10:00,1.524,1.524,1.5238,1.5238,314000003.0
2009-07-27 20:11:00,1.5238,1.5238,1.52365,1.5237,166640000.0
2009-07-27 20:12:00,1.5237,1.52385,1.5237,1.52385,540399999.0
2009-07-27 20:13:00,1.52395,1.52395,1.5239,1.5239,16600000.0
2009-07-27 20:14:00,1.5239,1.52395,1.5239,1.5239,118000000.0
2009-07-27 20:15:00,1.5239,1.52405,1.5238,1.52395,656200001.0
2009-07-27 20:16:00,1.52395,1.524,1.52395,1.52395,458199997.0
2009-07-27 20:17:00,1.5239,1.52415,1.52385,1.52415,1062399992.0
2009-07-27 20:18:00,1.52395,1.5241,1.52395,1.524,537800004.0
2009-07-27 20:19:00,1.52415,1.5242,1.52395,1.5241,981599997.0
2009-07-27 20:20:00,1.52415,1.5243,1.52405,1.5242,952799999.0
2009-07-27 20:21:00,1.52425,1.52425,1.5239,1.5239,691000003.0
2009-07-27 20:22:00,1.52395,1.52395,1.52385,1.52385,503200000.0
2009-07-27 20:23:00,1.52385,1.5239,1.5238,1.52385,238800000.0
2009-07-27 20:24:00,1.5238,1.52415,1.5238,1.5241,1101200003.0
2009-07-27 20:25:00,1.524,1.5241,1.52395,1.52395,240000004.0
2009-07-27 20:26:00,1.524,1.5241,1.524,1.52405,242199999.0
2009-07-27 20:27:00,1.52405,1.52405,1.52395,1.524,334200004.0
2009-07-27 20:28:00,1.524,1.52405,1.52395,1.52395,218600000.0
2009-07-27 20:29:00,1.5239,1.52405,1.5239,1.524,507599997.0
2009-07-27 20:30:00,1.52405,1.52415,1.524,1.52405,501199993.0
2009-07-27 20:31:00,1.52405,1.52415,1.52385,1.52395,414599999.0
2009-07-27 20:32:00,1.52395,1.52395,1.52375,1.52385,181799999.0
2009-07-27 20:33:00,1.52385,1.52385,1.52375,1.52385,241800000.0
2009-07-27 20:34:00,1.52385,1.52385,1.52365,1.52365,313360000.0
2009-07-27 20:35:00,1.52365,1.5238,1.52365,1.52375,768140000.0
2009-07-27 20:36:00,1.52365,1.52365,1.52365,1.52365,596460000.0
2009-07-27 20:37:00,1.52365,1.52375,1.52365,1.52365,897950000.0
2009-07-27 20:38:00,1.52365,1.52375,1.52365,1.5237,149020000.0
2009-07-27 20:39:00,1.5237,1.52375,1.52355,1.52355,56140000.0
2009-07-27 20:40:00,1.52355,1.52355,1.5231,1.5231,353000001.0
2009-07-27 20:41:00,1.5231,1.5234,1.5231,1.5234,500800002.0
2009-07-27 20:42:00,1.52335,1.5234,1.52335,1.52335,144000000.0
2009-07-27 20:43:00,1.5234,1.52355,1.5233,1.5235,600799994.0
2009-07-27 20:44:00,1.5235,1.52355,1.5234,1.5235,577599997.0
2009-07-27 20:45:00,1.5235,1.5235,1.5235,1.5235,524399998.0
2009-07-27 20:46:00,1.5235,1.5236,1.5235,1.5235,233200000.0
2009-07-27 20:47:00,1.5235,1.5235,1.5235,1.5235,286200000.0
2009-07-27 20:48:00,1.5235,1.5235,1.5235,1.5235,144800000.0
2009-07-27 20:49:00,1.5236,1.5236,1.5235,1.5236,366199997.0
2009-07-27 20:50:00,1.5236,1.5236,1.5235,1.5235,415400001.0
2009-07-27 20:51:00,1.5235,1.5236,1.5235,1.5235,492600001.0
2009-07-27 20:52:00,1.5236,1.5237,1.5236,1.5237,585800003.0
2009-07-27 20:53:00,1.5236,1.5237,1.5236,1.5236,82600000.0
2009-07-27 20:54:00,1.5236,1.52395,1.5236,1.5239,680400011.0
2009-07-27 20:55:00,1.52395,1.524,1.52375,1.52375,1310799992.0
2009-07-27 20:56:00,1.52375,1.52385,1.52375,1.52375,628399991.0
2009-07-27 20:57:00,1.5238,1.52385,1.52375,1.52375,616599994.0
2009-07-27 20:58:00,1.5238,1.5238,1.52375,1.52375,771200007.0
2009-07-27 20:59:00,1.52375,1.5238,1.5235,1.52355,721000001.0
2009-07-27 21:00:00,1.5236,1.5238,1.5234,1.52345,473699998.0
2009-07-27 21:01:00,1.52345,1.52375,1.52345,1.52375,740400003.0
2009-07-27 21:02:00,1.52375,1.52385,1.5237,1.5238,1190200003.0
2009-07-27 21:03:00,1.52385,1.524,1.5237,1.52375,2022200023.0
2009-07-27 21:04:00,1.52365,1.52365,1.52345,1.52345,88200000.0
2009-07-27 21:05:00,1.52345,1.52365,1.52345,1.5236,221799998.0
2009-07-27 21:06:00,1.52365,1.52365,1.52355,1.52355,164800000.0
2009-07-27 21:07:00,1.52355,1.52355,1.52345,1.52355,133600000.0
2009-07-27 21:08:00,1.52355,1.52365,1.52355,1.52365,184400000.0
2009-07-27 21:09:00,1.52365,1.52365,1.52355,1.52365,104000000.0
2009-07-27 21:10:00,1.52365,1.52365,1.52355,1.52365,72800000.0
2009-07-27 21:11:00,1.52365,1.52365,1.52365,1.52365,32200000.0
2009-07-27 21:12:00,1.52365,1.52375,1.52365,1.52365,61800000.0
2009-07-27 21:13:00,1.52365,1.52375,1.52365,1.52375,97600000.0
2009-07-27 21:14:00,1.52375,1.52375,1.52375,1.52375,22400000.0
2009-07-27 21:15:00,1.5237,1.5238,1.52365,1.52375,423200000.0
2009-07-27 21:16:00,1.52375,1.52385,1.5237,1.5238,1534599941.0
2009-07-27 21:17:00,1.52375,1.52375,1.52355,1.52355,274500001.0
2009-07-27 21:18:00,1.5236,1.52375,1.52355,1.5237,276510001.0
2009-07-27 21:19:00,1.5238,1.5238,1.5238,1.5238,1000000.0
2009-07-27 21:20:00,1.52375,1.52385,1.5237,1.52385,323999999.0
2009-07-27 21:21:00,1.5239,1.5239,1.52375,1.52375,580800004.0
2009-07-27 21:22:00,1.5237,1.5238,1.5237,1.5237,272200001.0
2009-07-27 21:23:00,1.5237,1.52395,1.5237,1.52395,273599997.0
2009-07-27 21:24:00,1.5235,1.52363,1.52347,1.52356,1762200001.0
2009-07-27 21:25:00,1.52357,1.52366,1.52356,1.52362,1762200001.0
2009-07-27 21:26:00,1.524,1.52415,1.52395,1.5241,1762200001.0
2009-07-27 21:27:00,1.52415,1.52415,1.52405,1.52405,146000000.0
2009-07-27 21:28:00,1.52405,1.5242,1.52405,1.5242,299800000.0
2009-07-27 21:29:00,1.52415,1.5242,1.5241,1.5241,408200000.0
2009-07-27 21:30:00,1.52415,1.52415,1.5241,1.5241,328200000.0
2009-07-27 21:31:00,1.52415,1.52415,1.52405,1.52405,144000000.0
2009-07-27 21:32:00,1.52405,1.5241,1.52405,1.52405,221600001.0
2009-07-27 21:33:00,1.52405,1.5241,1.52405,1.52405,200200001.0
2009-07-27 21:34:00,1.52405,1.5241,1.52405,1.52405,208000000.0
2009-07-27 21:35:00,1.5241,1.52415,1.52405,1.52405,211199999.0
2009-07-27 21:36:00,1.52405,1.52405,1.52405,1.52405,40000000.0
2009-07-27 21:37:00,1.52405,1.52415,1.52405,1.5241,319999999.0
2009-07-27 21:38:00,1.52405,1.5241,1.5239,1.5239,249200003.0
2009-07-27 21:39:00,1.524,1.5241,1.524,1.5241,416000000.0
2009-07-27 21:40:00,1.52405,1.5241,1.524,1.524,786200001.0
2009-07-27 21:41:00,1.52395,1.52405,1.52395,1.52395,240000000.0
2009-07-27 21:42:00,1.52395,1.52415,1.52395,1.52405,470400000.0
2009-07-27 21:43:00,1.52405,1.52415,1.524,1.52405,776000000.0
2009-07-27 21:44:00,1.5241,1.5241,1.524,1.524,165599997.0
2009-07-27 21:45:00,1.52405,1.5241,1.524,1.52405,212799997.0
2009-07-27 21:46:00,1.5241,1.52415,1.52405,1.52405,162400000.0
2009-07-27 21:47:00,1.52405,1.52415,1.52405,1.52405,141000000.0
2009-07-27 21:48:00,1.52405,1.5241,1.524,1.52405,172800000.0
2009-07-27 21:49:00,1.524,1.52405,1.52395,1.52395,540000000.0
2009-07-27 21:50:00,1.524,1.5242,1.52395,1.52405,468800001.0
2009-07-27 21:51:00,1.524,1.5241,1.524,1.52405,1619799999.0
2009-07-27 21:52:00,1.52405,1.5241,1.524,1.5241,2115799981.0
2009-07-27 21:53:00,1.5241,1.5241,1.524,1.52405,427599999.0
2009-07-27 21:54:00,1.524,1.5241,1.52395,1.52395,608000000.0
2009-07-27 21:55:00,1.524,1.5242,1.52395,1.524,878399999.0
2009-07-27 21:56:00,1.524,1.5241,1.524,1.52405,1664200001.0
2009-07-27 21:57:00,1.52405,1.52415,1.52405,1.52415,940000000.0
2009-07-27 21:58:00,1.52415,1.52415,1.524,1.524,878400000.0
2009-07-27 21:59:00,1.52405,1.52405,1.5239,1.52405,907400001.0
2009-07-27 22:00:00,1.52405,1.52405,1.5239,1.5239,1049600000.0
2009-07-27 22:01:00,1.5239,1.5239,1.52355,1.52355,31410000.0
2009-07-27 22:02:00,1.52355,1.52365,1.52355,1.5236,113800000.0
2009-07-27 22:03:00,1.5236,1.52375,1.52355,1.52365,171499999.0
2009-07-27 22:04:00,1.5237,1.5237,1.52365,1.52365,134000000.0
2009-07-27 22:05:00,1.52365,1.5237,1.52365,1.5237,29600000.0
2009-07-27 22:06:00,1.52365,1.5237,1.52365,1.5237,80800000.0
2009-07-27 22:07:00,1.5237,1.5237,1.5236,1.5237,132000000.0
2009-07-27 22:08:00,1.52365,1.5237,1.52365,1.5237,72000000.0
2009-07-27 22:09:00,1.52365,1.5237,1.52365,1.52365,57600000.0
2009-07-27 22:10:00,1.52365,1.52365,1.52365,1.52365,28800000.0
2009-07-27 22:11:00,1.52365,1.5237,1.52365,1.5237,49600000.0
2009-07-27 22:12:00,1.5237,1.5237,1.5237,1.5237,9600000.0
2009-07-27 22:13:00,1.52375,1.52375,1.5237,1.5237,51200000.0
2009-07-27 22:14:00,1.5237,1.5237,1.5237,1.5237,132800000.0
2009-07-27 22:15:00,1.52358,1.52358,1.52355,1.52358,191600000.0
2009-07-27 22:16:00,1.5237,1.5237,1.52355,1.52355,31300000.0
2009-07-27 22:17:00,1.5235,1.5235,1.5235,1.5235,28800000.0
2009-07-27 22:18:00,1.5235,1.5237,1.52345,1.5236,364240000.0
2009-07-27 22:19:00,1.52365,1.52365,1.52365,1.52365,3200000.0
2009-07-27 22:20:00,1.52365,1.52365,1.5235,1.52365,42000000.0
2009-07-27 22:21:00,1.5237,1.5237,1.5237,1.5237,54400000.0
2009-07-27 22:22:00,1.5237,1.5237,1.52365,1.5237,85600000.0
2009-07-27 22:23:00,1.5237,1.5237,1.5236,1.52365,69800000.0
2009-07-27 22:24:00,1.52365,1.52365,1.52365,1.52365,6400000.0
2009-07-27 22:25:00,1.52365,1.5237,1.52365,1.5237,25600000.0
2009-07-27 22:26:00,1.5236,1.5237,1.5236,1.5237,217200000.0
2009-07-27 22:27:00,1.5237,1.5237,1.5237,1.5237,84800000.0
2009-07-27 22:28:00,1.52365,1.5237,1.52365,1.5237,58400000.0
2009-07-27 22:29:00,1.5237,1.5237,1.5237,1.5237,25600000.0
2009-07-27 22:30:00,1.52365,1.5238,1.52365,1.52375,191600000.0
2009-07-27 22:31:00,1.52375,1.52385,1.52375,1.5238,568800008.0
2009-07-27 22:32:00,1.52385,1.52385,1.52375,1.5238,158800001.0
2009-07-27 22:33:00,1.5239,1.52395,1.5238,1.5239,117200000.0
2009-07-27 22:34:00,1.52385,1.5239,1.5238,1.52385,138400000.0
2009-07-27 22:35:00,1.52385,1.5239,1.5238,1.5239,150999998.0
2009-07-27 22:36:00,1.5239,1.52405,1.5239,1.524,55000000.0
2009-07-27 22:37:00,1.52379,1.52384,1.52368,1.52384,153000000.0
2009-07-27 22:38:00,1.52405,1.52405,1.52395,1.524,40000000.0
2009-07-27 22:39:00,1.52405,1.52405,1.52395,1.52405,59799999.0
2009-07-27 22:40:00,1.52392,1.52399,1.52385,1.52389,341720000.0
2009-07-27 22:41:00,1.52395,1.52405,1.52395,1.524,51999999.0
2009-07-27 22:42:00,1.52405,1.5242,1.524,1.5241,1454400050.0
2009-07-27 22:43:00,1.52415,1.5243,1.52395,1.524,1339400017.0
2009-07-27 22:44:00,1.524,1.524,1.52395,1.52395,73600000.0
2009-07-27 22:45:00,1.52395,1.52395,1.52385,1.52385,93200000.0
2009-07-27 22:46:00,1.5239,1.52395,1.52375,1.52385,191900000.0
2009-07-27 22:47:00,1.52385,1.52385,1.5237,1.52375,42400000.0
2009-07-27 22:48:00,1.52385,1.52395,1.52385,1.52395,56000000.0
2009-07-27 22:49:00,1.52395,1.52395,1.52385,1.5239,104000000.0
2009-07-27 22:50:00,1.52385,1.52385,1.5238,1.5238,24000000.0
2009-07-27 22:51:00,1.5238,1.5239,1.52365,1.5239,410560000.0
2009-07-27 22:52:00,1.5239,1.524,1.5239,1.524,279500000.0
2009-07-27 22:53:00,1.524,1.524,1.5239,1.52395,128199998.0
2009-07-27 22:54:00,1.524,1.524,1.52395,1.524,48200000.0
2009-07-27 22:55:00,1.524,1.524,1.5239,1.5239,160400000.0
2009-07-27 22:56:00,1.524,1.524,1.524,1.524,8000000.0
2009-07-27 22:57:00,1.52385,1.52405,1.52385,1.52405,128000000.0
2009-07-27 22:58:00,1.524,1.524,1.52395,1.524,49800000.0
2009-07-27 22:59:00,1.52395,1.5241,1.5239,1.5239,101599999.0
2009-07-27 23:00:00,1.52375,1.52395,1.52375,1.52385,87500000.0
2009-07-27 23:01:00,1.5238,1.5238,1.52375,1.52375,11400000.0
2009-07-27 23:02:00,1.52375,1.52385,1.52375,1.52385,32000000.0
2009-07-27 23:03:00,1.5239,1.5239,1.5239,1.5239,17600000.0
2009-07-27 23:04:00,1.5239,1.52405,1.5239,1.52405,19200000.0
2009-07-27 23:05:00,1.52405,1.5241,1.52395,1.524,102000000.0
2009-07-27 23:06:00,1.5239,1.5239,1.5239,1.5239,2000000.0
2009-07-27 23:07:00,1.52385,1.524,1.52385,1.524,143599996.0
2009-07-27 23:08:00,1.524,1.524,1.524,1.524,8000000.0
2009-07-27 23:09:00,1.52395,1.524,1.52385,1.52385,43200000.0
2009-07-27 23:10:00,1.5239,1.5239,1.5239,1.5239,1600000.0
2009-07-27 23:11:00,1.5239,1.5239,1.5238,1.5238,166800001.0
2009-07-27 23:12:00,1.5239,1.52415,1.52385,1.52415,252399999.0
2009-07-27 23:13:00,1.52405,1.52405,1.52395,1.52395,56200000.0
2009-07-27 23:14:00,1.52395,1.524,1.5239,1.52395,65000000.0
2009-07-27 23:15:00,1.524,1.524,1.52395,1.52395,18800000.0
2009-07-27 23:16:00,1.52395,1.52395,1.52395,1.52395,52799998.0
2009-07-27 23:17:00,1.52395,1.52395,1.52395,1.52395,8000000.0
2009-07-27 23:18:00,1.52395,1.52395,1.52395,1.52395,8000000.0
2009-07-27 23:19:00,1.52395,1.524,1.52385,1.52395,243000001.0
2009-07-27 23:20:00,1.52395,1.52395,1.5239,1.5239,24000000.0
2009-07-27 23:21:00,1.5239,1.52395,1.5239,1.52395,11600000.0
2009-07-27 23:22:00,1.52395,1.52395,1.52395,1.52395,11200000.0
2009-07-27 23:23:00,1.52395,1.52395,1.52385,1.52395,39200000.0
2009-07-27 23:24:00,1.52382,1.52387,1.5238,1.52382,209520000.0
2009-07-27 23:25:00,1.52395,1.524,1.52395,1.524,13000000.0
2009-07-27 23:26:00,1.524,1.524,1.524,1.524,1600000.0
2009-07-27 23:27:00,1.524,1.524,1.52395,1.52395,67600001.0
2009-07-27 23:28:00,1.524,1.524,1.52395,1.52395,17600000.0
2009-07-27 23:29:00,1.52395,1.52395,1.5238,1.5238,24000000.0
2009-07-27 23:30:00,1.5238,1.5239,1.52375,1.52385,233180000.0
2009-07-27 23:31:00,1.52385,1.52385,1.52385,1.52385,35200000.0
2009-07-27 23:32:00,1.52385,1.524,1.52385,1.52385,18000000.0
2009-07-27 23:33:00,1.52385,1.5239,1.5238,1.52385,141600000.0
2009-07-27 23:34:00,1.52367,1.5238,1.52365,1.52367,750000004.0
2009-07-27 23:35:00,1.5238,1.52385,1.5238,1.52385,13600000.0
2009-07-27 23:36:00,1.52385,1.52385,1.5238,1.52385,84400000.0
2009-07-27 23:37:00,1.52375,1.52385,1.52375,1.5238,147660000.0
2009-07-27 23:38:00,1.52385,1.52385,1.5238,1.5238,18400000.0
2009-07-27 23:39:00,1.5239,1.524,1.5239,1.524,52400000.0
2009-07-27 23:40:00,1.52395,1.52395,1.52395,1.52395,21600000.0
2009-07-27 23:41:00,1.5238,1.52385,1.52375,1.5238,693800000.0
2009-07-27 23:42:00,1.524,1.52405,1.5239,1.524,38800000.0
2009-07-27 23:43:00,1.52394,1.52394,1.52375,1.52375,273200001.0
2009-07-27 23:44:00,1.52381,1.52396,1.52381,1.52393,424400000.0
2009-07-27 23:45:00,1.52415,1.5242,1.5241,1.52415,349400000.0
2009-07-27 23:46:00,1.52415,1.5242,1.52415,1.5242,475800000.0
2009-07-27 23:47:00,1.5242,1.5242,1.52415,1.5242,358400000.0
2009-07-27 23:48:00,1.5242,1.5243,1.5242,1.5243,221600000.0
2009-07-27 23:49:00,1.52435,1.52435,1.5243,1.52435,360600000.0
2009-07-27 23:50:00,1.52435,1.52435,1.5242,1.52425,487400000.0
2009-07-27 23:51:00,1.5242,1.5242,1.52415,1.5242,111600000.0
2009-07-27 23:52:00,1.5242,1.5243,1.52405,1.52425,32000000.0
2009-07-27 23:53:00,1.5241,1.52425,1.524,1.5241,128400001.0
2009-07-27 23:54:00,1.52425,1.52435,1.52415,1.52435,81800000.0
2009-07-27 23:55:00,1.5243,1.52435,1.524,1.524,121800000.0
2009-07-27 23:56:00,1.524,1.52405,1.524,1.52405,3600000.0
2009-07-27 23:57:00,1.524,1.52405,1.524,1.524,11600000.0
2009-07-27 23:58:00,1.524,1.52405,1.52395,1.52395,60400000.0
2009-07-27 23:59:00,1.52395,1.52395,1.52395,1.52395,8400000.0
2009-07-28 00:00:00,1.5239,1.52395,1.5239,1.52395,4800000.0
2009-07-28 00:01:00,1.52395,1.52395,1.5239,1.5239,13000000.0
2009-07-28 00:02:00,1.52395,1.524,1.5238,1.5239,31260000.0
2009-07-28 00:03:00,1.52395,1.52395,1.5239,1.5239,4800000.0
2009-07-28 00:04:00,1.52395,1.52395,1.5239,1.5239,12800000.0
2009-07-28 00:05:00,1.52385,1.52395,1.52385,1.52395,6400000.0
2009-07-28 00:06:00,1.5239,1.5243,1.5239,1.5242,631999998.0
2009-07-28 00:07:00,1.5242,1.5242,1.52415,1.52415,1008000000.0
2009-07-28 00:08:00,1.52415,1.52425,1.5241,1.5242,1068800000.0
2009-07-28 00:09:00,1.5242,1.52425,1.5242,1.52425,1081600000.0
2009-07-28 00:10:00,1.52425,1.52425,1.5242,1.52425,1086400000.0
2009-07-28 00:11:00,1.52425,1.5243,1.5242,1.5242,1075200000.0
2009-07-28 00:12:00,1.5242,1.52425,1.524,1.524,1328000000.0
2009-07-28 00:13:00,1.524,1.52405,1.52395,1.52395,2060800000.0
2009-07-28 00:14:00,1.52405,1.5241,1.52385,1.524,407999996.0
2009-07-28 00:15:00,1.524,1.5241,1.524,1.5241,526400000.0
2009-07-28 00:16:00,1.52405,1.5241,1.52405,1.52405,460800000.0
2009-07-28 00:17:00,1.52405,1.52415,1.5239,1.5239,417600000.0
2009-07-28 00:18:00,1.52395,1.52395,1.5238,1.5239,27030000.0
2009-07-28 00:19:00,1.52395,1.52405,1.5239,1.524,1166400000.0
2009-07-28 00:20:00,1.5239,1.52395,1.5238,1.5238,81510000.0
2009-07-28 00:21:00,1.5238,1.5238,1.5238,1.5238,434920000.0
2009-07-28 00:22:00,1.5238,1.524,1.5238,1.52395,142900000.0
2009-07-28 00:23:00,1.524,1.5244,1.52395,1.5242,778600000.0
2009-07-28 00:24:00,1.5242,1.52425,1.52405,1.5241,378400000.0
2009-07-28 00:25:00,1.52405,1.5241,1.5238,1.524,236800000.0
2009-07-28 00:26:00,1.524,1.5241,1.52395,1.524,444800000.0
2009-07-28 00:27:00,1.524,1.5243,1.524,1.52425,531200000.0
2009-07-28 00:28:00,1.5242,1.5243,1.52415,1.5243,393600000.0
2009-07-28 00:29:00,1.5243,1.5243,1.52415,1.5243,1218000000.0
2009-07-28 00:30:00,1.52435,1.52435,1.52425,1.5243,937800000.0
2009-07-28 00:31:00,1.5243,1.5243,1.5239,1.524,884800000.0
2009-07-28 00:32:00,1.524,1.52405,1.5238,1.52395,110400000.0
2009-07-28 00:33:00,1.524,1.5241,1.52395,1.5241,22400000.0
2009-07-28 00:34:00,1.5241,1.5241,1.524,1.524,9600000.0
2009-07-28 00:35:00,1.524,1.52415,1.524,1.52405,17600000.0
2009-07-28 00:36:00,1.52405,1.5241,1.52405,1.5241,4800000.0
2009-07-28 00:37:00,1.52405,1.5241,1.52405,1.52405,4800000.0
2009-07-28 00:38:00,1.52405,1.52405,1.52405,1.52405,3200000.0
2009-07-28 00:39:00,1.5241,1.5241,1.52405,1.52405,8000000.0
2009-07-28 00:40:00,1.52405,1.52405,1.52395,1.52395,6400000.0
2009-07-28 00:41:00,1.52395,1.52405,1.52395,1.52395,22400000.0
2009-07-28 00:42:00,1.52395,1.524,1.5239,1.524,44800000.0
2009-07-28 00:43:00,1.5238,1.52387,1.5238,1.52387,77400000.0
2009-07-28 00:44:00,1.52405,1.52405,1.524,1.52405,513600000.0
2009-07-28 00:45:00,1.52405,1.5241,1.5238,1.52385,246400000.0
2009-07-28 00:46:00,1.52395,1.52405,1.5239,1.524,147200000.0
2009-07-28 00:47:00,1.524,1.524,1.52375,1.5238,307840000.0
2009-07-28 00:48:00,1.52385,1.524,1.52385,1.524,38400000.0
2009-07-28 00:49:00,1.524,1.524,1.52395,1.52395,30400000.0
2009-07-28 00:50:00,1.524,1.524,1.524,1.524,12800000.0
2009-07-28 00:51:00,1.524,1.52415,1.52375,1.52415,481480000.0
2009-07-28 00:52:00,1.52415,1.5243,1.52415,1.52425,1068800000.0
2009-07-28 00:53:00,1.52425,1.52425,1.52405,1.5241,916800000.0
2009-07-28 00:54:00,1.5241,1.5241,1.52395,1.524,1364800000.0
2009-07-28 00:55:00,1.524,1.524,1.52385,1.52395,1329600000.0
2009-07-28 00:56:00,1.52395,1.52395,1.5239,1.52395,1536000000.0
2009-07-28 00:57:00,1.52395,1.52395,1.5238,1.5239,779600000.0
2009-07-28 00:58:00,1.52395,1.524,1.52395,1.524,1464000000.0
2009-07-28 00:59:00,1.524,1.524,1.5239,1.524,1324800000.0
2009-07-28 01:00:00,1.524,1.5241,1.52395,1.524,808000000.0
2009-07-28 01:01:00,1.52395,1.524,1.52395,1.52395,32000000.0
2009-07-28 01:02:00,1.52395,1.52395,1.52395,1.52395,16000000.0
2009-07-28 01:03:00,1.524,1.5244,1.524,1.52415,1193599985.0
2009-07-28 01:04:00,1.5241,1.5241,1.52375,1.52385,928479997.0
2009-07-28 01:05:00,1.5238,1.524,1.5238,1.524,372799999.0
2009-07-28 01:06:00,1.524,1.524,1.524,1.524,12800000.0
2009-07-28 01:07:00,1.524,1.524,1.524,1.524,4800000.0
2009-07-28 01:08:00,1.52351,1.52379,1.52351,1.52365,146400000.0
2009-07-28 01:09:00,1.52377,1.52381,1.5235,1.5235,111399999.0
2009-07-28 01:10:00,1.52395,1.524,1.52395,1.524,35200000.0
2009-07-28 01:11:00,1.524,1.524,1.524,1.524,27200000.0
2009-07-28 01:12:00,1.524,1.524,1.524,1.524,9600000.0
2009-07-28 01:13:00,1.52383,1.52383,1.52336,1.52336,369400003.0
2009-07-28 01:14:00,1.52355,1.5238,1.52355,1.5237,126400002.0
2009-07-28 01:15:00,1.524,1.524,1.52395,1.52395,17600000.0
2009-07-28 01:16:00,1.5239,1.52395,1.5238,1.5239,76800000.0
2009-07-28 01:17:00,1.52385,1.52395,1.5238,1.52395,71200000.0
2009-07-28 01:18:00,1.52395,1.52395,1.52395,1.52395,71600000.0
2009-07-28 01:19:00,1.5239,1.52395,1.5239,1.52395,61600000.0
2009-07-28 01:20:00,1.52359,1.52379,1.52359,1.52379,693400000.0
2009-07-28 01:21:00,1.52395,1.52395,1.5239,1.52395,188800000.0
2009-07-28 01:22:00,1.52395,1.52395,1.5238,1.5238,236800000.0
2009-07-28 01:23:00,1.52395,1.52395,1.5238,1.52385,115200000.0
2009-07-28 01:24:00,1.5239,1.52415,1.52385,1.524,949800000.0
2009-07-28 01:25:00,1.52405,1.52405,1.52395,1.52395,316799996.0
2009-07-28 01:26:00,1.524,1.52405,1.524,1.524,70400000.0
2009-07-28 01:27:00,1.524,1.524,1.5239,1.5239,161600000.0
2009-07-28 01:28:00,1.524,1.5241,1.52395,1.524,67400001.0
2009-07-28 01:29:00,1.524,1.52405,1.52385,1.524,185800000.0
2009-07-28 01:30:00,1.52395,1.52415,1.52395,1.52405,297999998.0
2009-07-28 01:31:00,1.5241,1.5241,1.5241,1.5241,1600000.0
2009-07-28 01:32:00,1.5241,1.52425,1.5241,1.5242,60800000.0
2009-07-28 01:33:00,1.5242,1.52425,1.5242,1.5242,865600000.0
2009-07-28 01:34:00,1.5242,1.52425,1.52415,1.52415,1616000001.0
2009-07-28 01:35:00,1.52415,1.52425,1.524,1.524,1925599998.0
2009-07-28 01:36:00,1.52415,1.5242,1.52405,1.52415,1901600000.0
2009-07-28 01:37:00,1.5242,1.5242,1.5241,1.52415,1910400003.0
2009-07-28 01:38:00,1.52415,1.5242,1.52415,1.5242,942400000.0
2009-07-28 01:39:00,1.5242,1.52425,1.52415,1.5242,320000000.0
2009-07-28 01:40:00,1.52425,1.52425,1.52415,1.52415,99200000.0
2009-07-28 01:41:00,1.52431,1.52433,1.52423,1.52426,1479999999.0
2009-07-28 01:42:00,1.52427,1.52428,1.52427,1.52427,1479999999.0
2009-07-28 01:43:00,1.52428,1.52429,1.52427,1.52427,1479999999.0
2009-07-28 01:44:00,1.52428,1.5243,1.52428,1.52428,1479999999.0
2009-07-28 01:45:00,1.52427,1.52431,1.52426,1.52426,1479999999.0
2009-07-28 01:46:00,1.52427,1.52433,1.52427,1.52428,1479999999.0
2009-07-28 01:47:00,1.52429,1.5243,1.52426,1.5243,1479999999.0
2009-07-28 01:48:00,1.52429,1.5243,1.52423,1.52423,1479999999.0
2009-07-28 01:49:00,1.52422,1.52425,1.5242,1.52423,1479999999.0
2009-07-28 01:50:00,1.52421,1.52427,1.52421,1.52424,1479999999.0
2009-07-28 01:51:00,1.52423,1.52431,1.52423,1.52426,1479999999.0
2009-07-28 01:52:00,1.52424,1.52426,1.52421,1.52426,1479999999.0
2009-07-28 01:53:00,1.5242,1.5242,1.52405,1.52415,1479999999.0
2009-07-28 01:54:00,1.5241,1.52425,1.5241,1.5242,1852799959.0
2009-07-28 01:55:00,1.5242,1.5242,1.52405,1.5242,568799999.0
2009-07-28 01:56:00,1.5242,1.52425,1.52415,1.5242,738400000.0
2009-07-28 01:57:00,1.5242,1.5242,1.52415,1.52415,457600000.0
2009-07-28 01:58:00,1.52415,1.5242,1.52415,1.5242,289600000.0
2009-07-28 01:59:00,1.5242,1.5242,1.5241,1.5241,1046400000.0
2009-07-28 02:00:00,1.52415,1.52415,1.52405,1.5241,334800001.0
2009-07-28 02:01:00,1.5242,1.5242,1.524,1.5241,299599998.0
2009-07-28 02:02:00,1.524,1.5241,1.524,1.52405,128000001.0
2009-07-28 02:03:00,1.52405,1.5242,1.52385,1.5242,692000004.0
2009-07-28 02:04:00,1.52415,1.5242,1.52385,1.52395,245600000.0
2009-07-28 02:05:00,1.52395,1.52405,1.52385,1.52395,210000000.0
2009-07-28 02:06:00,1.52395,1.52405,1.52375,1.5239,179159999.0
2009-07-28 02:07:00,1.5239,1.5239,1.52375,1.52375,490800000.0
2009-07-28 02:08:00,1.5238,1.52385,1.52375,1.52385,361560000.0
2009-07-28 02:09:00,1.52385,1.52385,1.52375,1.52375,783700000.0
2009-07-28 02:10:00,1.52375,1.52405,1.52375,1.5239,278720000.0
2009-07-28 02:11:00,1.5239,1.52395,1.52375,1.52385,280200000.0
2009-07-28 02:12:00,1.52385,1.52385,1.52385,1.52385,17600000.0
2009-07-28 02:13:00,1.5239,1.52395,1.5238,1.52385,107000000.0
2009-07-28 02:14:00,1.52385,1.52385,1.52385,1.52385,12800000.0
2009-07-28 02:15:00,1.52385,1.5239,1.5238,1.5238,249599996.0
2009-07-28 02:16:00,1.52375,1.52395,1.52375,1.52395,174120000.0
2009-07-28 02:17:00,1.5239,1.5239,1.52375,1.52385,66160000.0
2009-07-28 02:18:00,1.5239,1.52395,1.5238,1.5238,101600000.0
2009-07-28 02:19:00,1.5238,1.52405,1.5238,1.5239,422199997.0
2009-07-28 02:20:00,1.524,1.52415,1.5239,1.5241,199599998.0
2009-07-28 02:21:00,1.5241,1.52415,1.52385,1.5241,242000000.0
2009-07-28 02:22:00,1.52415,1.52415,1.52395,1.52395,791600006.0
2009-07-28 02:23:00,1.524,1.52415,1.52395,1.52415,336800000.0
2009-07-28 02:24:00,1.52415,1.52415,1.52395,1.52395,162999997.0
2009-07-28 02:25:00,1.524,1.52415,1.52395,1.5241,504799989.0
2009-07-28 02:26:00,1.5241,1.52415,1.52395,1.524,811800006.0
2009-07-28 02:27:00,1.52415,1.52415,1.524,1.524,85200000.0
2009-07-28 02:28:00,1.524,1.5241,1.52385,1.52405,735000002.0
2009-07-28 02:29:00,1.5241,1.5241,1.52385,1.5239,451800002.0
2009-07-28 02:30:00,1.52395,1.52405,1.5239,1.52395,841400008.0
2009-07-28 02:31:00,1.52395,1.52415,1.52385,1.52385,745000003.0
2009-07-28 02:32:00,1.5239,1.52395,1.52375,1.52385,540359999.0
2009-07-28 02:33:00,1.52385,1.52385,1.52375,1.5238,631160000.0
2009-07-28 02:34:00,1.5238,1.52405,1.52375,1.52395,896520002.0
2009-07-28 02:35:00,1.5239,1.524,1.5238,1.5239,398399996.0
2009-07-28 02:36:00,1.5239,1.5241,1.5238,1.52395,1142400000.0
2009-07-28 02:37:00,1.52395,1.52405,1.5239,1.524,515399997.0
2009-07-28 02:38:00,1.52395,1.52395,1.5238,1.5239,1009800011.0
2009-07-28 02:39:00,1.52385,1.5239,1.5238,1.5238,613800000.0
2009-07-28 02:40:00,1.5238,1.52385,1.5238,1.52385,282000000.0
2009-07-28 02:41:00,1.52385,1.52385,1.52375,1.52385,388800000.0
2009-07-28 02:42:00,1.5239,1.52405,1.52385,1.52395,131600000.0
2009-07-28 02:43:00,1.52395,1.52405,1.5239,1.52395,1293400013.0
2009-07-28 02:44:00,1.5239,1.52405,1.5239,1.52405,587999997.0
2009-07-28 02:45:00,1.52405,1.5241,1.52395,1.52395,140800001.0
2009-07-28 02:46:00,1.524,1.52415,1.524,1.52415,310800000.0
2009-07-28 02:47:00,1.52415,1.52415,1.5241,1.52415,18000000.0
2009-07-28 02:48:00,1.52415,1.5242,1.52395,1.524,229400000.0
2009-07-28 02:49:00,1.52395,1.52395,1.5239,1.52395,22600000.0
2009-07-28 02:50:00,1.52395,1.52405,1.52395,1.52405,56000000.0
2009-07-28 02:51:00,1.52395,1.52395,1.52385,1.5239,225200000.0
2009-07-28 02:52:00,1.5239,1.5241,1.5239,1.524,307800005.0
2009-07-28 02:53:00,1.524,1.5241,1.524,1.5241,219600000.0
2009-07-28 02:54:00,1.5241,1.5241,1.5239,1.5239,106200000.0
2009-07-28 02:55:00,1.52385,1.52395,1.52385,1.52385,179800000.0
2009-07-28 02:56:00,1.52385,1.52385,1.52375,1.52385,324280000.0
2009-07-28 02:57:00,1.52385,1.5241,1.5238,1.524,229600000.0
2009-07-28 02:58:00,1.524,1.524,1.5239,1.5239,196600001.0
2009-07-28 02:59:00,1.52395,1.524,1.5239,1.524,88800000.0
2009-07-28 03:00:00,1.524,1.524,1.5239,1.5239,109000000.0
2009-07-28 03:01:00,1.52395,1.5241,1.52395,1.5241,95600000.0
2009-07-28 03:02:00,1.5241,1.5242,1.5241,1.52415,288800000.0
2009-07-28 03:03:00,1.52415,1.52425,1.524,1.524,637000001.0
2009-07-28 03:04:00,1.52405,1.52425,1.52405,1.5241,1049200003.0
2009-07-28 03:05:00,1.5241,1.52415,1.5241,1.52415,1053799996.0
2009-07-28 03:06:00,1.52415,1.5242,1.5241,1.5241,579800000.0
2009-07-28 03:07:00,1.5241,1.52435,1.5241,1.5242,1009400000.0
2009-07-28 03:08:00,1.5242,1.52445,1.5241,1.52415,1007000008.0
2009-07-28 03:09:00,1.52415,1.52435,1.5241,1.52435,352200002.0
2009-07-28 03:10:00,1.52435,1.5244,1.5243,1.5243,156800000.0
2009-07-28 03:11:00,1.5243,1.52435,1.5242,1.52425,423200006.0
2009-07-28 03:12:00,1.5243,1.5243,1.52425,1.52425,515400014.0
2009-07-28 03:13:00,1.52425,1.5243,1.52425,1.52425,128200000.0
2009-07-28 03:14:00,1.52425,1.5243,1.52425,1.52425,286800001.0
2009-07-28 03:15:00,1.52425,1.5243,1.52425,1.52425,73800000.0
2009-07-28 03:16:00,1.5243,1.5243,1.52425,1.52425,77000000.0
2009-07-28 03:17:00,1.5243,1.5243,1.5243,1.5243,9600000.0
2009-07-28 03:18:00,1.52425,1.5243,1.52425,1.52425,80000000.0
2009-07-28 03:19:00,1.5243,1.5243,1.52405,1.5241,235800002.0
2009-07-28 03:20:00,1.5241,1.5242,1.52405,1.52415,397200000.0
2009-07-28 03:21:00,1.5242,1.52435,1.52415,1.5242,376600001.0
2009-07-28 03:22:00,1.5242,1.5243,1.5242,1.52425,173000000.0
2009-07-28 03:23:00,1.52425,1.52425,1.52415,1.52425,104000000.0
2009-07-28 03:24:00,1.52425,1.52425,1.52415,1.5242,175000001.0
2009-07-28 03:25:00,1.5242,1.52425,1.52415,1.5242,207800000.0
2009-07-28 03:26:00,1.5242,1.52425,1.5242,1.52425,256400000.0
2009-07-28 03:27:00,1.52425,1.52425,1.5242,1.5242,215800000.0
2009-07-28 03:28:00,1.5242,1.5242,1.5242,1.5242,104600000.0
2009-07-28 03:29:00,1.5242,1.5242,1.5242,1.5242,96599999.0
2009-07-28 03:30:00,1.5242,1.5243,1.5242,1.5243,110000000.0
2009-07-28 03:31:00,1.52425,1.5244,1.52425,1.5243,336200002.0
2009-07-28 03:32:00,1.5243,1.5244,1.52415,1.52425,328200000.0
2009-07-28 03:33:00,1.5243,1.5243,1.5242,1.52425,99400002.0
2009-07-28 03:34:00,1.52425,1.5243,1.52425,1.5243,1132000028.0
2009-07-28 03:35:00,1.5243,1.5244,1.5243,1.52435,176200000.0
2009-07-28 03:36:00,1.5244,1.5244,1.52435,1.5244,305200000.0
2009-07-28 03:37:00,1.5244,1.5244,1.52425,1.52425,50400000.0
2009-07-28 03:38:00,1.5242,1.5243,1.5242,1.52425,884600000.0
2009-07-28 03:39:00,1.52425,1.5243,1.5242,1.52425,253800000.0
2009-07-28 03:40:00,1.52425,1.5243,1.5242,1.5243,574800013.0
2009-07-28 03:41:00,1.5243,1.5243,1.5243,1.5243,351400008.0
2009-07-28 03:42:00,1.5243,1.52435,1.5243,1.52435,135200000.0
2009-07-28 03:43:00,1.5243,1.52445,1.5243,1.52435,160800000.0
2009-07-28 03:44:00,1.52435,1.52435,1.5243,1.5243,98000000.0
2009-07-28 03:45:00,1.5243,1.5244,1.5243,1.5244,506400003.0
2009-07-28 03:46:00,1.5244,1.5244,1.5244,1.5244,48000000.0
2009-07-28 03:47:00,1.5244,1.5244,1.5243,1.5243,166800000.0
2009-07-28 03:48:00,1.5243,1.5243,1.5243,1.5243,38400000.0
2009-07-28 03:49:00,1.5243,1.5243,1.5243,1.5243,134400000.0
2009-07-28 03:50:00,1.5243,1.5243,1.5241,1.5242,333600000.0
2009-07-28 03:51:00,1.5243,1.5243,1.5241,1.52415,850800004.0
2009-07-28 03:52:00,1.5242,1.5243,1.52415,1.5243,170000000.0
2009-07-28 03:53:00,1.5242,1.52425,1.5242,1.5242,160200000.0
2009-07-28 03:54:00,1.5242,1.5243,1.52415,1.5242,330600001.0
2009-07-28 03:55:00,1.52415,1.5242,1.52415,1.5242,104200000.0
2009-07-28 03:56:00,1.5241,1.5242,1.5241,1.5242,185000000.0
2009-07-28 03:57:00,1.5242,1.52425,1.52415,1.52425,153600001.0
2009-07-28 03:58:00,1.5242,1.52425,1.5242,1.52425,116000000.0
2009-07-28 03:59:00,1.52425,1.52425,1.5242,1.52425,517000004.0
2009-07-28 04:00:00,1.52425,1.5243,1.5242,1.5242,239000000.0
2009-07-28 04:01:00,1.5242,1.5242,1.5241,1.5241,149200000.0
2009-07-28 04:02:00,1.52415,1.5242,1.5241,1.52415,164200000.0
2009-07-28 04:03:00,1.5242,1.52425,1.52415,1.5242,120599999.0
2009-07-28 04:04:00,1.5242,1.52425,1.5241,1.5242,624800002.0
2009-07-28 04:05:00,1.52415,1.52425,1.5241,1.5241,556599999.0
2009-07-28 04:06:00,1.5241,1.5241,1.52405,1.5241,542400000.0
2009-07-28 04:07:00,1.52415,1.5242,1.5241,1.52415,535800008.0
2009-07-28 04:08:00,1.5242,1.52425,1.5241,1.52425,471400002.0
2009-07-28 04:09:00,1.52425,1.5243,1.52425,1.52425,187200000.0
2009-07-28 04:10:00,1.5243,1.5243,1.52425,1.5243,271000000.0
2009-07-28 04:11:00,1.5243,1.5243,1.52425,1.5243,140800000.0
2009-07-28 04:12:00,1.52425,1.5243,1.52425,1.5243,100800000.0
2009-07-28 04:13:00,1.5243,1.5243,1.5241,1.5241,409000002.0
2009-07-28 04:14:00,1.5241,1.5241,1.52395,1.52395,347799999.0
2009-07-28 04:15:00,1.52395,1.52405,1.5239,1.5239,406199999.0
2009-07-28 04:16:00,1.5239,1.5241,1.5239,1.5241,303800001.0
2009-07-28 04:17:00,1.52405,1.52415,1.52395,1.52415,401200000.0
2009-07-28 04:18:00,1.5241,1.5241,1.5239,1.524,658800001.0
2009-07-28 04:19:00,1.524,1.5241,1.5239,1.52395,641800000.0
2009-07-28 04:20:00,1.52395,1.52405,1.52385,1.524,402599997.0
2009-07-28 04:21:00,1.524,1.52405,1.5239,1.52405,348400000.0
2009-07-28 04:22:00,1.52405,1.5241,1.5239,1.5239,286799997.0
2009-07-28 04:23:00,1.524,1.52415,1.52395,1.5241,337199999.0
2009-07-28 04:24:00,1.5241,1.5242,1.52375,1.52385,713340000.0
2009-07-28 04:25:00,1.52385,1.524,1.52375,1.5239,703840001.0
2009-07-28 04:26:00,1.5239,1.524,1.5239,1.5239,519600001.0
2009-07-28 04:27:00,1.5239,1.524,1.5239,1.524,452400006.0
2009-07-28 04:28:00,1.524,1.524,1.524,1.524,224000000.0
2009-07-28 04:29:00,1.524,1.52415,1.524,1.52405,409400005.0
2009-07-28 04:30:00,1.52405,1.52405,1.52395,1.52395,207200000.0
2009-07-28 04:31:00,1.524,1.52405,1.52395,1.52395,186400000.0
2009-07-28 04:32:00,1.524,1.524,1.52395,1.524,72000000.0
2009-07-28 04:33:00,1.52395,1.524,1.52395,1.524,156800000.0
2009-07-28 04:34:00,1.524,1.524,1.52395,1.524,81600000.0
2009-07-28 04:35:00,1.524,1.524,1.52375,1.5239,244280000.0
2009-07-28 04:36:00,1.5239,1.52395,1.5239,1.52395,324400000.0
2009-07-28 04:37:00,1.52395,1.52395,1.52375,1.5238,356960000.0
2009-07-28 04:38:00,1.5238,1.5239,1.5238,1.5238,84400000.0
2009-07-28 04:39:00,1.5238,1.5238,1.5238,1.5238,20200000.0
2009-07-28 04:40:00,1.5238,1.5239,1.5238,1.5238,93300000.0
2009-07-28 04:41:00,1.52375,1.5239,1.52375,1.5239,35360000.0
2009-07-28 04:42:00,1.5239,1.5239,1.52375,1.52375,589640000.0
2009-07-28 04:43:00,1.52375,1.52375,1.52375,1.52375,1649760000.0
2009-07-28 04:44:00,1.52375,1.52395,1.52375,1.52395,816760000.0
2009-07-28 04:45:00,1.52395,1.52395,1.52385,1.52385,327000001.0
2009-07-28 04:46:00,1.52385,1.52385,1.52385,1.52385,109000001.0
2009-07-28 04:47:00,1.52395,1.52395,1.52385,1.52385,220200002.0
2009-07-28 04:48:00,1.52385,1.52385,1.5238,1.52385,236200001.0
2009-07-28 04:49:00,1.52385,1.5239,1.5238,1.52385,171600001.0
2009-07-28 04:50:00,1.52385,1.52385,1.5238,1.5238,193800001.0
2009-07-28 04:51:00,1.5238,1.5238,1.52375,1.5238,465360000.0
2009-07-28 04:52:00,1.52385,1.5239,1.5238,1.5238,281200002.0
2009-07-28 04:53:00,1.52385,1.5239,1.5238,1.5238,304400000.0
2009-07-28 04:54:00,1.5238,1.5238,1.5238,1.5238,20800000.0
2009-07-28 04:55:00,1.5238,1.52385,1.5238,1.52385,36000000.0
2009-07-28 04:56:00,1.5238,1.52385,1.5238,1.52385,56400000.0
2009-07-28 04:57:00,1.52385,1.5239,1.52385,1.5239,22400000.0
2009-07-28 04:58:00,1.5239,1.5239,1.5239,1.5239,3200000.0
2009-07-28 04:59:00,1.5239,1.52395,1.5238,1.5239,394399998.0
2009-07-28 05:00:00,1.5239,1.5239,1.5238,1.5238,80000000.0
2009-07-28 05:01:00,1.52385,1.52395,1.52385,1.5239,318600000.0
2009-07-28 05:02:00,1.5239,1.52395,1.52385,1.5239,537799997.0
2009-07-28 05:03:00,1.52385,1.5239,1.5238,1.5238,342400005.0
2009-07-28 05:04:00,1.5238,1.5238,1.5238,1.5238,101600000.0
2009-07-28 05:05:00,1.5238,1.5238,1.52375,1.52375,100440000.0
2009-07-28 05:06:00,1.52375,1.5238,1.52375,1.52375,88040000.0
2009-07-28 05:07:00,1.52375,1.5238,1.52375,1.5238,130160000.0
2009-07-28 05:08:00,1.5238,1.5238,1.52375,1.52375,51210000.0
2009-07-28 05:09:00,1.52375,1.5238,1.52375,1.52375,170360000.0
2009-07-28 05:10:00,1.52375,1.52395,1.52375,1.52395,183100001.0
2009-07-28 05:11:00,1.52395,1.52395,1.5238,1.5239,606600001.0
2009-07-28 05:12:00,1.5239,1.524,1.5238,1.52395,282400001.0
2009-07-28 05:13:00,1.52395,1.52395,1.5239,1.5239,218800000.0
2009-07-28 05:14:00,1.5239,1.524,1.5239,1.5239,46200000.0
2009-07-28 05:15:00,1.52395,1.524,1.52375,1.5239,613919999.0
2009-07-28 05:16:00,1.5239,1.52405,1.52375,1.5238,305190000.0
2009-07-28 05:17:00,1.5238,1.5239,1.52375,1.52375,521870000.0
2009-07-28 05:18:00,1.52375,1.5238,1.52375,1.5238,46670000.0
2009-07-28 05:19:00,1.5238,1.52385,1.52375,1.52375,342140000.0
2009-07-28 05:20:00,1.52375,1.52385,1.52375,1.5238,292499998.0
2009-07-28 05:21:00,1.5238,1.52405,1.52375,1.524,359659999.0
2009-07-28 05:22:00,1.524,1.52405,1.52395,1.524,124000000.0
2009-07-28 05:23:00,1.524,1.5242,1.52395,1.524,813200002.0
2009-07-28 05:24:00,1.5241,1.5241,1.52405,1.52405,38400000.0
2009-07-28 05:25:00,1.52405,1.5241,1.52395,1.52405,191200000.0
2009-07-28 05:26:00,1.52405,1.52425,1.524,1.5242,578200002.0
2009-07-28 05:27:00,1.52425,1.52425,1.52395,1.5241,1419599995.0
2009-07-28 05:28:00,1.5242,1.5242,1.52405,1.5241,1112800000.0
2009-07-28 05:29:00,1.5241,1.52425,1.52405,1.5241,1604600013.0
2009-07-28 05:30:00,1.52415,1.5243,1.5241,1.52425,1001000005.0
2009-07-28 05:31:00,1.52425,1.5244,1.524,1.524,673399999.0
2009-07-28 05:32:00,1.52395,1.524,1.52385,1.52385,198400000.0
2009-07-28 05:33:00,1.5239,1.5241,1.5238,1.52405,411200000.0
2009-07-28 05:34:00,1.5241,1.5242,1.5241,1.52415,124800000.0
2009-07-28 05:35:00,1.52415,1.5243,1.52415,1.5243,120400000.0
2009-07-28 05:36:00,1.52425,1.5243,1.52415,1.52425,302000000.0
2009-07-28 05:37:00,1.5242,1.5243,1.52415,1.5242,301400000.0
2009-07-28 05:38:00,1.52415,1.5243,1.5241,1.52425,234799999.0
2009-07-28 05:39:00,1.5242,1.5243,1.52405,1.52415,164800000.0
2009-07-28 05:40:00,1.52405,1.52415,1.524,1.52405,228800001.0
2009-07-28 05:41:00,1.524,1.52415,1.524,1.52415,142199999.0
2009-07-28 05:42:00,1.52415,1.5242,1.52405,1.5241,177000000.0
2009-07-28 05:43:00,1.5241,1.5241,1.52405,1.5241,49000000.0
2009-07-28 05:44:00,1.52415,1.52415,1.5241,1.52415,185200000.0
2009-07-28 05:45:00,1.52415,1.52425,1.52405,1.52415,75600000.0
2009-07-28 05:46:00,1.52425,1.52435,1.52415,1.52435,259800000.0
2009-07-28 05:47:00,1.5244,1.5244,1.52425,1.5243,96800000.0
2009-07-28 05:48:00,1.5243,1.52435,1.5243,1.52435,24000000.0
2009-07-28 05:49:00,1.5243,1.52445,1.52425,1.5243,73800000.0
2009-07-28 05:50:00,1.5243,1.5243,1.5241,1.5242,99600000.0
2009-07-28 05:51:00,1.5242,1.5242,1.5241,1.5241,171000000.0
2009-07-28 05:52:00,1.52405,1.5241,1.52395,1.5241,184400000.0
2009-07-28 05:53:00,1.52405,1.5241,1.524,1.52405,210800002.0
2009-07-28 05:54:00,1.52405,1.5242,1.524,1.5242,240000000.0
2009-07-28 05:55:00,1.5242,1.5243,1.52415,1.52425,120200000.0
2009-07-28 05:56:00,1.5243,1.5243,1.5242,1.52425,198400001.0
2009-07-28 05:57:00,1.5243,1.5243,1.52425,1.52425,48400000.0
2009-07-28 05:58:00,1.5243,1.52445,1.52425,1.52435,95000000.0
2009-07-28 05:59:00,1.5244,1.5244,1.5242,1.5242,218799999.0
2009-07-28 06:00:00,1.52425,1.52435,1.52425,1.52435,79800000.0
2009-07-28 06:01:00,1.5243,1.52435,1.5241,1.52425,151199999.0
2009-07-28 06:02:00,1.52425,1.5243,1.5242,1.52425,86000001.0
2009-07-28 06:03:00,1.5242,1.5243,1.5242,1.52425,271799995.0
2009-07-28 06:04:00,1.52425,1.52435,1.5242,1.5243,826799994.0
2009-07-28 06:05:00,1.5243,1.52445,1.5243,1.5243,61599999.0
2009-07-28 06:06:00,1.5243,1.52435,1.5242,1.52425,174400001.0
2009-07-28 06:07:00,1.5243,1.52435,1.5242,1.5243,346799997.0
2009-07-28 06:08:00,1.5243,1.52435,1.5242,1.52425,345400000.0
2009-07-28 06:09:00,1.52435,1.5244,1.5242,1.5243,579400000.0
2009-07-28 06:10:00,1.5243,1.5244,1.52425,1.5244,359800000.0
2009-07-28 06:11:00,1.52435,1.5244,1.52425,1.5243,414800000.0
2009-07-28 06:12:00,1.5243,1.52445,1.52425,1.5243,849600004.0
2009-07-28 06:13:00,1.52425,1.5245,1.52425,1.5243,426800000.0
2009-07-28 06:14:00,1.52425,1.5243,1.5242,1.52425,173200000.0
2009-07-28 06:15:00,1.5243,1.5243,1.52425,1.52425,75400000.0
2009-07-28 06:16:00,1.5243,1.5243,1.52425,1.52425,44800000.0
2009-07-28 06:17:00,1.52425,1.52435,1.5242,1.5243,187999999.0
2009-07-28 06:18:00,1.52425,1.52435,1.5242,1.5243,322800001.0
2009-07-28 06:19:00,1.52425,1.52445,1.5241,1.5243,372000001.0
2009-07-28 06:20:00,1.52435,1.52445,1.5243,1.52435,250400000.0
2009-07-28 06:21:00,1.52435,1.52445,1.52435,1.52445,187799999.0
2009-07-28 06:22:00,1.52445,1.5245,1.52435,1.5244,172399999.0
2009-07-28 06:23:00,1.5244,1.52445,1.5244,1.52445,78400000.0
2009-07-28 06:24:00,1.5244,1.5245,1.5243,1.52445,333000000.0
2009-07-28 06:25:00,1.5244,1.5245,1.52425,1.52435,142800000.0
2009-07-28 06:26:00,1.52435,1.52455,1.52425,1.5244,240400000.0
2009-07-28 06:27:00,1.52435,1.52455,1.52435,1.52445,177400000.0
2009-07-28 06:28:00,1.52445,1.5245,1.52445,1.5245,43400000.0
2009-07-28 06:29:00,1.5245,1.5245,1.5243,1.52435,141800000.0
2009-07-28 06:30:00,1.52435,1.5246,1.52435,1.52445,187800000.0
2009-07-28 06:31:00,1.52445,1.5245,1.5244,1.52445,201400000.0
2009-07-28 06:32:00,1.52445,1.52455,1.5244,1.52455,119399999.0
2009-07-28 06:33:00,1.52455,1.52475,1.52455,1.52465,1542600000.0
2009-07-28 06:34:00,1.52465,1.52475,1.52465,1.5247,760800000.0
2009-07-28 06:35:00,1.5247,1.5247,1.52465,1.5247,318400000.0
2009-07-28 06:36:00,1.5247,1.52475,1.52465,1.52465,1336000000.0
2009-07-28 06:37:00,1.52465,1.52465,1.5246,1.5246,1213999997.0
2009-07-28 06:38:00,1.5246,1.5247,1.52455,1.5246,1717400014.0
2009-07-28 06:39:00,1.52418,1.52431,1.52417,1.52431,1238000000.0
2009-07-28 06:40:00,1.5247,1.52475,1.52465,1.5247,1238000000.0
2009-07-28 06:41:00,1.5247,1.52475,1.52465,1.5247,1263200000.0
2009-07-28 06:42:00,1.52434,1.52436,1.52432,1.52432,665199999.0
2009-07-28 06:43:00,1.5247,1.52475,1.52465,1.5247,665199999.0
2009-07-28 06:44:00,1.5247,1.52485,1.5246,1.5247,899200000.0
2009-07-28 06:45:00,1.5247,1.5247,1.5246,1.52465,598400000.0
2009-07-28 06:46:00,1.52465,1.52475,1.5246,1.52475,1099500002.0
2009-07-28 06:47:00,1.52475,1.52475,1.52465,1.5247,705800000.0
2009-07-28 06:48:00,1.52465,1.52475,1.52455,1.5247,1231799999.0
2009-07-28 06:49:00,1.5246,1.5247,1.5246,1.5247,499600000.0
2009-07-28 06:50:00,1.5247,1.5247,1.5245,1.5246,258000000.0
2009-07-28 06:51:00,1.5246,1.52465,1.5245,1.52455,292600000.0
2009-07-28 06:52:00,1.52455,1.52475,1.52455,1.52465,1181000001.0
2009-07-28 06:53:00,1.52465,1.52475,1.52455,1.52465,1554200000.0
2009-07-28 06:54:00,1.52465,1.52475,1.52465,1.5247,1320600000.0
2009-07-28 06:55:00,1.5247,1.52475,1.52465,1.5247,981100000.0
2009-07-28 06:56:00,1.5247,1.5247,1.52465,1.5247,641000001.0
2009-07-28 06:57:00,1.5247,1.5247,1.5247,1.5247,755600000.0
2009-07-28 06:58:00,1.5247,1.52475,1.52465,1.52475,2044399985.0
2009-07-28 06:59:00,1.52475,1.52475,1.5246,1.5247,1071199997.0
2009-07-28 07:00:00,1.5247,1.52475,1.5247,1.5247,736000000.0
2009-07-28 07:01:00,1.5247,1.5247,1.5247,1.5247,670000000.0
2009-07-28 07:02:00,1.5247,1.52475,1.52465,1.5247,827200000.0
2009-07-28 07:03:00,1.5247,1.52475,1.5246,1.52475,719800000.0
2009-07-28 07:04:00,1.52475,1.52475,1.5247,1.5247,714600000.0
2009-07-28 07:05:00,1.5247,1.5247,1.5247,1.5247,547200000.0
2009-07-28 07:06:00,1.5247,1.5247,1.52465,1.5247,540000000.0
2009-07-28 07:07:00,1.5247,1.5247,1.5247,1.5247,660200000.0
2009-07-28 07:08:00,1.5247,1.52475,1.52465,1.5247,560200000.0
2009-07-28 07:09:00,1.5247,1.5247,1.5247,1.5247,960000000.0
2009-07-28 07:10:00,1.5247,1.52475,1.5245,1.5247,1054200000.0
2009-07-28 07:11:00,1.5246,1.5247,1.5246,1.52465,488400000.0
2009-07-28 07:12:00,1.52465,1.52465,1.5245,1.52455,284000000.0
2009-07-28 07:13:00,1.52455,1.52465,1.5245,1.5246,390600000.0
2009-07-28 07:14:00,1.52455,1.52465,1.5245,1.52455,368999999.0
2009-07-28 07:15:00,1.52455,1.52465,1.5245,1.52465,49200000.0
2009-07-28 07:16:00,1.52465,1.52475,1.5246,1.52465,378400001.0
2009-07-28 07:17:00,1.52465,1.52475,1.52465,1.52475,211800000.0
2009-07-28 07:18:00,1.52475,1.52485,1.5246,1.5247,1204600000.0
2009-07-28 07:19:00,1.52475,1.5249,1.5247,1.52475,108800000.0
2009-07-28 07:20:00,1.52475,1.5249,1.52465,1.5248,338600000.0
2009-07-28 07:21:00,1.52475,1.52485,1.5247,1.5248,137600000.0
2009-07-28 07:22:00,1.5248,1.5249,1.52465,1.5247,271200001.0
2009-07-28 07:23:00,1.52475,1.52495,1.52475,1.52495,239399998.0
2009-07-28 07:24:00,1.525,1.5251,1.525,1.52505,107399999.0
2009-07-28 07:25:00,1.525,1.52515,1.525,1.5251,218599997.0
2009-07-28 07:26:00,1.5251,1.5251,1.5249,1.525,325799999.0
2009-07-28 07:27:00,1.52495,1.52515,1.52495,1.52505,110400000.0
2009-07-28 07:28:00,1.5251,1.52515,1.525,1.5251,68800000.0
2009-07-28 07:29:00,1.52505,1.5251,1.5248,1.525,87200000.0
2009-07-28 07:30:00,1.525,1.5251,1.5249,1.525,108800000.0
2009-07-28 07:31:00,1.525,1.525,1.52485,1.5249,34400000.0
2009-07-28 07:32:00,1.5249,1.52495,1.5248,1.52495,44200000.0
2009-07-28 07:33:00,1.5249,1.52505,1.5249,1.525,303399999.0
2009-07-28 07:34:00,1.52505,1.52505,1.5249,1.5249,219599999.0
2009-07-28 07:35:00,1.5249,1.52495,1.5249,1.5249,128800001.0
2009-07-28 07:36:00,1.525,1.525,1.525,1.525,12800000.0
2009-07-28 07:37:00,1.525,1.525,1.5249,1.5249,60800000.0
2009-07-28 07:38:00,1.5248,1.5249,1.5248,1.52485,279999999.0
2009-07-28 07:39:00,1.52485,1.5249,1.5248,1.52485,68000000.0
2009-07-28 07:40:00,1.52485,1.5249,1.5248,1.52485,106800000.0
2009-07-28 07:41:00,1.52485,1.52495,1.5248,1.52485,44400000.0
2009-07-28 07:42:00,1.52495,1.52505,1.52485,1.52485,47200000.0
2009-07-28 07:43:00,1.52485,1.52485,1.5247,1.5247,195400001.0
2009-07-28 07:44:00,1.5247,1.525,1.5247,1.5248,168000000.0
2009-07-28 07:45:00,1.5248,1.52495,1.5247,1.5248,37200001.0
2009-07-28 07:46:00,1.52475,1.5249,1.52475,1.5248,262799998.0
2009-07-28 07:47:00,1.5248,1.5251,1.5247,1.5251,204800000.0
2009-07-28 07:48:00,1.5251,1.5251,1.52485,1.5249,339800000.0
2009-07-28 07:49:00,1.52495,1.52495,1.5249,1.5249,223799999.0
2009-07-28 07:50:00,1.5249,1.52495,1.5247,1.5247,450600004.0
2009-07-28 07:51:00,1.5247,1.5248,1.5247,1.5248,179000001.0
2009-07-28 07:52:00,1.52475,1.5249,1.52475,1.5249,44800000.0
2009-07-28 07:53:00,1.5249,1.52505,1.5249,1.52495,84000000.0
2009-07-28 07:54:00,1.52495,1.525,1.52485,1.5249,49600000.0
2009-07-28 07:55:00,1.52485,1.525,1.5248,1.5249,469400000.0
2009-07-28 07:56:00,1.5249,1.5251,1.5248,1.52495,620200001.0
2009-07-28 07:57:00,1.525,1.52505,1.5249,1.525,501999998.0
2009-07-28 07:58:00,1.525,1.52505,1.5248,1.52495,351200000.0
2009-07-28 07:59:00,1.52495,1.52505,1.52485,1.525,172000000.0
2009-07-28 08:00:00,1.525,1.52505,1.52495,1.525,208999999.0
2009-07-28 08:01:00,1.52505,1.5251,1.52495,1.5251,130400000.0
2009-07-28 08:02:00,1.52505,1.52505,1.5249,1.5249,242200000.0
2009-07-28 08:03:00,1.5249,1.52505,1.52475,1.5248,314600000.0
2009-07-28 08:04:00,1.52475,1.5248,1.52465,1.52465,151200000.0
2009-07-28 08:05:00,1.5246,1.52485,1.5246,1.5247,388800000.0
2009-07-28 08:06:00,1.5247,1.5249,1.5247,1.52485,376600000.0
2009-07-28 08:07:00,1.52485,1.525,1.52485,1.52485,415399999.0
2009-07-28 08:08:00,1.5249,1.52505,1.5249,1.52495,371200001.0
2009-07-28 08:09:00,1.52495,1.525,1.52495,1.525,231200000.0
2009-07-28 08:10:00,1.525,1.52505,1.52475,1.52485,585400000.0
2009-07-28 08:11:00,1.52485,1.525,1.5248,1.52495,527200001.0
2009-07-28 08:12:00,1.52495,1.5251,1.5248,1.5248,695600004.0
2009-07-28 08:13:00,1.52485,1.52495,1.52475,1.5248,493600001.0
2009-07-28 08:14:00,1.52485,1.5249,1.52475,1.5249,477399999.0
2009-07-28 08:15:00,1.52485,1.5249,1.52475,1.5248,570000000.0
2009-07-28 08:16:00,1.5248,1.52505,1.5248,1.52495,584800001.0
2009-07-28 08:17:00,1.52495,1.52505,1.52485,1.525,296200000.0
2009-07-28 08:18:00,1.525,1.5251,1.52495,1.525,1188400011.0
2009-07-28 08:19:00,1.525,1.52505,1.52485,1.52485,241600002.0
2009-07-28 08:20:00,1.5249,1.525,1.52485,1.52495,349600001.0
2009-07-28 08:21:00,1.52495,1.525,1.52485,1.52495,533000000.0
2009-07-28 08:22:00,1.52495,1.525,1.5249,1.52495,464600000.0
2009-07-28 08:23:00,1.52495,1.52505,1.52495,1.52495,72800000.0
2009-07-28 08:24:00,1.525,1.52515,1.5249,1.5251,407200001.0
2009-07-28 08:25:00,1.5251,1.52515,1.52495,1.52495,224600000.0
2009-07-28 08:26:00,1.525,1.52505,1.5249,1.5249,133600000.0
2009-07-28 08:27:00,1.525,1.52505,1.5249,1.525,162600000.0
2009-07-28 08:28:00,1.525,1.52505,1.5249,1.525,396399999.0
2009-07-28 08:29:00,1.52495,1.52505,1.52495,1.52495,259200001.0
2009-07-28 08:30:00,1.525,1.52505,1.525,1.52505,320200000.0
2009-07-28 08:31:00,1.525,1.5251,1.5248,1.5249,555799998.0
2009-07-28 08:32:00,1.52495,1.52495,1.52475,1.52495,417600000.0
2009-07-28 08:33:00,1.5249,1.52495,1.5248,1.52485,566200009.0
2009-07-28 08:34:00,1.52485,1.52505,1.52485,1.52505,599600010.0
2009-07-28 08:35:00,1.52505,1.5251,1.525,1.52505,581400004.0
2009-07-28 08:36:00,1.52505,1.5251,1.525,1.525,140800000.0
2009-07-28 08:37:00,1.525,1.52505,1.5248,1.5248,454799999.0
2009-07-28 08:38:00,1.5248,1.52495,1.5248,1.5248,325600000.0
2009-07-28 08:39:00,1.5248,1.52505,1.5248,1.5249,938599994.0
2009-07-28 08:40:00,1.5249,1.525,1.52485,1.52495,609199995.0
2009-07-28 08:41:00,1.525,1.52515,1.52495,1.52495,313600003.0
2009-07-28 08:42:00,1.52495,1.525,1.52495,1.52495,342399997.0
2009-07-28 08:43:00,1.52495,1.5251,1.52495,1.5251,371800003.0
2009-07-28 08:44:00,1.5251,1.5251,1.525,1.5251,566000000.0
2009-07-28 08:45:00,1.5251,1.52515,1.52505,1.5251,741200001.0
2009-07-28 08:46:00,1.5251,1.5252,1.52505,1.5251,986200006.0
2009-07-28 08:47:00,1.5251,1.5251,1.52505,1.5251,685599999.0
2009-07-28 08:48:00,1.5251,1.52515,1.52505,1.5251,963199998.0
2009-07-28 08:49:00,1.52515,1.52515,1.525,1.5251,477200000.0
2009-07-28 08:50:00,1.52515,1.52515,1.52505,1.52505,508200001.0
2009-07-28 08:51:00,1.52505,1.5252,1.52505,1.5252,258600000.0
2009-07-28 08:52:00,1.5252,1.5252,1.52505,1.52515,188800000.0
2009-07-28 08:53:00,1.52515,1.5252,1.52515,1.5252,148800000.0
2009-07-28 08:54:00,1.5252,1.5252,1.5251,1.5252,36600000.0
2009-07-28 08:55:00,1.5252,1.5252,1.5251,1.5252,211999999.0
2009-07-28 08:56:00,1.52515,1.52525,1.5251,1.5251,269599998.0
2009-07-28 08:57:00,1.52505,1.5254,1.52505,1.5254,401200002.0
2009-07-28 08:58:00,1.52535,1.5255,1.5253,1.5254,504399999.0
2009-07-28 08:59:00,1.5254,1.5254,1.5252,1.5253,779399999.0
2009-07-28 09:00:00,1.5253,1.5254,1.52505,1.5253,479699999.0
2009-07-28 09:01:00,1.5253,1.5254,1.5252,1.5253,267599999.0
2009-07-28 09:02:00,1.52525,1.52535,1.52505,1.5251,384199999.0
2009-07-28 09:03:00,1.52505,1.52525,1.525,1.525,926800000.0
2009-07-28 09:04:00,1.525,1.5251,1.52495,1.52495,617200002.0
2009-07-28 09:05:00,1.52495,1.525,1.52485,1.52495,839030001.0
2009-07-28 09:06:00,1.52495,1.52515,1.52485,1.52485,1046730005.0
2009-07-28 09:07:00,1.52485,1.52505,1.52485,1.5249,1171980002.0
2009-07-28 09:08:00,1.52495,1.52515,1.52495,1.525,305000000.0
2009-07-28 09:09:00,1.52495,1.5251,1.52495,1.52495,1248599998.0
2009-07-28 09:10:00,1.52485,1.525,1.52485,1.52485,506850000.0
2009-07-28 09:11:00,1.52485,1.52485,1.5243,1.5245,643579999.0
2009-07-28 09:12:00,1.5245,1.52465,1.52425,1.52435,1326000000.0
2009-07-28 09:13:00,1.52435,1.5248,1.52435,1.5248,1433800004.0
2009-07-28 09:14:00,1.52475,1.52475,1.52465,1.52465,716400001.0
2009-07-28 09:15:00,1.52465,1.5248,1.5242,1.5242,868160001.0
2009-07-28 09:16:00,1.5242,1.5244,1.5242,1.52435,580870002.0
2009-07-28 09:17:00,1.52435,1.52435,1.5243,1.52435,966599986.0
2009-07-28 09:18:00,1.5244,1.52495,1.5243,1.5248,1581600008.0
2009-07-28 09:19:00,1.52485,1.52485,1.52445,1.52455,790600003.0
2009-07-28 09:20:00,1.52455,1.5247,1.52445,1.5245,964000002.0
2009-07-28 09:21:00,1.5245,1.52455,1.5243,1.5243,837199984.0
2009-07-28 09:22:00,1.5243,1.52445,1.5242,1.52445,824259994.0
2009-07-28 09:23:00,1.52445,1.52455,1.5243,1.52445,1155400001.0
2009-07-28 09:24:00,1.5245,1.5247,1.5244,1.5247,696000000.0
2009-07-28 09:25:00,1.5246,1.5248,1.5245,1.5246,940600001.0
2009-07-28 09:26:00,1.5246,1.52475,1.5243,1.5243,1552999988.0
2009-07-28 09:27:00,1.52435,1.5245,1.52415,1.52445,515699997.0
2009-07-28 09:28:00,1.52445,1.52465,1.52435,1.5245,618400001.0
2009-07-28 09:29:00,1.52445,1.52455,1.5244,1.5245,232200000.0
2009-07-28 09:30:00,1.52455,1.5247,1.5244,1.5246,549200003.0
2009-07-28 09:31:00,1.5246,1.5247,1.52425,1.5245,1492399994.0
2009-07-28 09:32:00,1.5244,1.5247,1.5243,1.5245,1662999983.0
2009-07-28 09:33:00,1.5245,1.5248,1.52435,1.5248,392000000.0
2009-07-28 09:34:00,1.5247,1.5247,1.52435,1.52435,138000000.0
2009-07-28 09:35:00,1.52445,1.5245,1.52425,1.5243,1228400008.0
2009-07-28 09:36:00,1.52425,1.5244,1.52425,1.52435,1068399999.0
2009-07-28 09:37:00,1.52435,1.52455,1.52435,1.52445,668600002.0
2009-07-28 09:38:00,1.5245,1.5245,1.5244,1.5244,380800000.0
2009-07-28 09:39:00,1.5244,1.5244,1.52435,1.5244,539200000.0
2009-07-28 09:40:00,1.5244,1.5245,1.5243,1.52435,425600000.0
2009-07-28 09:41:00,1.5243,1.5244,1.5243,1.5244,211800000.0
2009-07-28 09:42:00,1.52435,1.52455,1.52435,1.52445,674000001.0
2009-07-28 09:43:00,1.52455,1.52455,1.5243,1.52445,578600001.0
2009-07-28 09:44:00,1.52445,1.52445,1.52425,1.5243,880800003.0
2009-07-28 09:45:00,1.5243,1.52435,1.5242,1.5242,440200004.0
2009-07-28 09:46:00,1.5242,1.52425,1.52415,1.52415,267000000.0
2009-07-28 09:47:00,1.52415,1.52415,1.52395,1.52405,396150002.0
2009-07-28 09:48:00,1.524,1.5241,1.52395,1.524,994000003.0
2009-07-28 09:49:00,1.524,1.52405,1.52395,1.524,1038999998.0
2009-07-28 09:50:00,1.524,1.52405,1.52395,1.52395,467000000.0
2009-07-28 09:51:00,1.52395,1.52405,1.52375,1.5239,1059399997.0
2009-07-28 09:52:00,1.5239,1.524,1.5238,1.52395,601000002.0
2009-07-28 09:53:00,1.52385,1.5241,1.52385,1.524,1046599999.0
2009-07-28 09:54:00,1.524,1.52405,1.5239,1.52395,338800000.0
2009-07-28 09:55:00,1.52395,1.524,1.52385,1.5239,619000000.0
2009-07-28 09:56:00,1.5239,1.52405,1.5238,1.52385,958200000.0
2009-07-28 09:57:00,1.5238,1.52395,1.52375,1.5238,1175199994.0
2009-07-28 09:58:00,1.52385,1.52385,1.52365,1.52365,220100000.0
2009-07-28 09:59:00,1.52365,1.52365,1.52365,1.52365,109300000.0
2009-07-28 10:00:00,1.52365,1.5239,1.52365,1.5238,983700002.0
2009-07-28 10:01:00,1.52385,1.5239,1.52365,1.5239,1015810000.0
2009-07-28 10:02:00,1.52385,1.5241,1.52375,1.524,1431600001.0
2009-07-28 10:03:00,1.524,1.52405,1.5237,1.5239,1682800010.0
2009-07-28 10:04:00,1.52385,1.524,1.52375,1.52385,826799998.0
2009-07-28 10:05:00,1.5238,1.52385,1.52375,1.52375,375999999.0
2009-07-28 10:06:00,1.52375,1.52395,1.5237,1.5239,969899998.0
2009-07-28 10:07:00,1.5239,1.5241,1.52385,1.5239,1101000004.0
2009-07-28 10:08:00,1.52386,1.52397,1.52378,1.52387,1253000006.0
2009-07-28 10:09:00,1.5239,1.52415,1.52385,1.524,1253000006.0
2009-07-28 10:10:00,1.52405,1.52415,1.524,1.5241,1428400001.0
2009-07-28 10:11:00,1.5241,1.52415,1.524,1.5241,957400000.0
2009-07-28 10:12:00,1.5241,1.52415,1.524,1.5241,1043200000.0
2009-07-28 10:13:00,1.52405,1.5243,1.52405,1.5242,1517600005.0
2009-07-28 10:14:00,1.5242,1.5243,1.5241,1.5242,1049399983.0
2009-07-28 10:15:00,1.5242,1.5242,1.5241,1.5242,663800002.0
2009-07-28 10:16:00,1.5242,1.5243,1.5242,1.5242,913999998.0
2009-07-28 10:17:00,1.5242,1.52425,1.52415,1.5242,1417200004.0
2009-07-28 10:18:00,1.5243,1.5243,1.5242,1.5243,557000001.0
2009-07-28 10:19:00,1.5243,1.5243,1.52415,1.5243,962000000.0
2009-07-28 10:20:00,1.5243,1.52435,1.5242,1.5242,1165599998.0
2009-07-28 10:21:00,1.5242,1.52425,1.52415,1.5242,1017399986.0
2009-07-28 10:22:00,1.5242,1.52425,1.5241,1.52415,554400000.0
2009-07-28 10:23:00,1.5241,1.52415,1.5239,1.524,1014799993.0
2009-07-28 10:24:00,1.524,1.524,1.5239,1.5239,127000000.0
2009-07-28 10:25:00,1.5239,1.5239,1.5237,1.5239,1096100001.0
2009-07-28 10:26:00,1.5239,1.52405,1.5238,1.524,796400003.0
2009-07-28 10:27:00,1.524,1.5241,1.52395,1.524,964200000.0
2009-07-28 10:28:00,1.524,1.52405,1.5239,1.524,952000001.0
2009-07-28 10:29:00,1.524,1.52405,1.52385,1.524,447199999.0
2009-07-28 10:30:00,1.524,1.524,1.5237,1.5239,1069920000.0
2009-07-28 10:31:00,1.5239,1.5239,1.5237,1.5238,1396340000.0
2009-07-28 10:32:00,1.5238,1.5239,1.5237,1.5237,1298509999.0
2009-07-28 10:33:00,1.5237,1.5238,1.5237,1.5237,367000000.0
2009-07-28 10:34:00,1.5237,1.5237,1.5237,1.5237,198000000.0
2009-07-28 10:35:00,1.5236,1.52385,1.5236,1.52385,1048399998.0
2009-07-28 10:36:00,1.52385,1.52385,1.5236,1.5238,1088599997.0
2009-07-28 10:37:00,1.5238,1.5238,1.5236,1.5238,821599997.0
2009-07-28 10:38:00,1.52375,1.5238,1.5236,1.5237,1002800000.0
2009-07-28 10:39:00,1.5237,1.5237,1.5236,1.5236,1009799996.0
2009-07-28 10:40:00,1.5236,1.52385,1.5236,1.5237,1151599999.0
2009-07-28 10:41:00,1.5237,1.5238,1.5237,1.5237,903200001.0
2009-07-28 10:42:00,1.5237,1.5238,1.52355,1.52365,837600000.0
2009-07-28 10:43:00,1.5237,1.52375,1.5236,1.5237,686200000.0
2009-07-28 10:44:00,1.5237,1.5238,1.52365,1.5237,229800000.0
2009-07-28 10:45:00,1.5237,1.5237,1.52355,1.52355,514000000.0
2009-07-28 10:46:00,1.52355,1.5237,1.52355,1.5237,862800001.0
2009-07-28 10:47:00,1.52365,1.52365,1.5235,1.52355,324799999.0
2009-07-28 10:48:00,1.5235,1.5235,1.5232,1.52325,570200002.0
2009-07-28 10:49:00,1.52315,1.52325,1.52305,1.5231,751600000.0
2009-07-28 10:50:00,1.5231,1.5232,1.5228,1.5228,936600001.0
2009-07-28 10:51:00,1.52285,1.5232,1.52285,1.52305,367799999.0
2009-07-28 10:52:00,1.52305,1.52305,1.523,1.52305,62200000.0
2009-07-28 10:53:00,1.52305,1.5231,1.5228,1.5229,315200000.0
2009-07-28 10:54:00,1.52285,1.5229,1.52265,1.52265,535800000.0
2009-07-28 10:55:00,1.52275,1.52275,1.5226,1.5226,663599998.0
2009-07-28 10:56:00,1.5225,1.52275,1.52245,1.5225,628799999.0
2009-07-28 10:57:00,1.5226,1.5228,1.5225,1.5227,814400002.0
2009-07-28 10:58:00,1.5228,1.5229,1.5226,1.5229,619399998.0
2009-07-28 10:59:00,1.523,1.5232,1.52295,1.5232,423200001.0
2009-07-28 11:00:00,1.5232,1.52325,1.52305,1.52315,514399998.0
2009-07-28 11:01:00,1.52315,1.52325,1.52315,1.5232,326000000.0
2009-07-28 11:02:00,1.5232,1.52325,1.52315,1.5232,389600000.0
2009-07-28 11:03:00,1.5232,1.5232,1.523,1.52305,241600000.0
2009-07-28 11:04:00,1.5231,1.5232,1.52305,1.52315,371200000.0
2009-07-28 11:05:00,1.523,1.52315,1.52285,1.5229,224400000.0
2009-07-28 11:06:00,1.5229,1.523,1.52265,1.5228,460800002.0
2009-07-28 11:07:00,1.5228,1.5229,1.5226,1.52265,1088000005.0
2009-07-28 11:08:00,1.52265,1.52285,1.52265,1.5228,598799998.0
2009-07-28 11:09:00,1.5228,1.523,1.5227,1.5227,337900000.0
2009-07-28 11:10:00,1.5227,1.5229,1.52265,1.52265,957400000.0
2009-07-28 11:11:00,1.52265,1.5228,1.52265,1.5228,384200001.0
2009-07-28 11:12:00,1.5228,1.52285,1.5227,1.5228,304399998.0
2009-07-28 11:13:00,1.5228,1.5231,1.52275,1.5229,512999999.0
2009-07-28 11:14:00,1.5229,1.52315,1.5229,1.523,686999999.0
2009-07-28 11:15:00,1.523,1.52305,1.5229,1.5229,427200002.0
2009-07-28 11:16:00,1.5229,1.52315,1.5229,1.52305,365200001.0
2009-07-28 11:17:00,1.52305,1.5231,1.523,1.5231,384399999.0
2009-07-28 11:18:00,1.52305,1.52325,1.52305,1.52325,293800000.0
2009-07-28 11:19:00,1.52325,1.5233,1.5231,1.5232,343400000.0
2009-07-28 11:20:00,1.52315,1.52315,1.52305,1.5231,153400000.0
2009-07-28 11:21:00,1.5231,1.5231,1.52295,1.5231,185400000.0
2009-07-28 11:22:00,1.5231,1.52315,1.523,1.52315,310200000.0
2009-07-28 11:23:00,1.52315,1.52315,1.523,1.52305,312800000.0
2009-07-28 11:24:00,1.52305,1.5231,1.523,1.52305,264800000.0
2009-07-28 11:25:00,1.52305,1.52315,1.523,1.52315,324800000.0
2009-07-28 11:26:00,1.5231,1.52315,1.52295,1.523,805200002.0
2009-07-28 11:27:00,1.523,1.523,1.52275,1.52275,848799999.0
2009-07-28 11:28:00,1.52275,1.5229,1.52275,1.5229,1420800000.0
2009-07-28 11:29:00,1.5229,1.52295,1.5229,1.52295,446800000.0
2009-07-28 11:30:00,1.52295,1.52295,1.52275,1.5228,508200000.0
2009-07-28 11:31:00,1.5228,1.52295,1.5228,1.52295,693200000.0
2009-07-28 11:32:00,1.523,1.5231,1.52295,1.523,594000001.0
2009-07-28 11:33:00,1.523,1.5231,1.523,1.5231,319799995.0
2009-07-28 11:34:00,1.52305,1.52315,1.523,1.52305,427999998.0
2009-07-28 11:35:00,1.52295,1.5231,1.52285,1.523,373700000.0
2009-07-28 11:36:00,1.523,1.5231,1.5229,1.52295,243600000.0
2009-07-28 11:37:00,1.52295,1.5232,1.52295,1.52315,409200001.0
2009-07-28 11:38:00,1.5231,1.52315,1.523,1.523,302200000.0
2009-07-28 11:39:00,1.52305,1.5232,1.523,1.52315,192200001.0
2009-07-28 11:40:00,1.5231,1.52315,1.523,1.523,171800000.0
2009-07-28 11:41:00,1.523,1.523,1.52295,1.523,64800000.0
2009-07-28 11:42:00,1.523,1.5231,1.523,1.52305,142999998.0
2009-07-28 11:43:00,1.52305,1.52305,1.523,1.523,150599998.0
2009-07-28 11:44:00,1.523,1.523,1.5229,1.52295,113400000.0
2009-07-28 11:45:00,1.52295,1.52295,1.5228,1.5229,491399999.0
2009-07-28 11:46:00,1.5229,1.5229,1.52275,1.5228,263200000.0
2009-07-28 11:47:00,1.5228,1.52305,1.52275,1.5229,413600000.0
2009-07-28 11:48:00,1.5229,1.5229,1.5227,1.5227,304799999.0
2009-07-28 11:49:00,1.5227,1.5227,1.52255,1.5226,547200000.0
2009-07-28 11:50:00,1.5226,1.5229,1.5226,1.5228,453600000.0
2009-07-28 11:51:00,1.5228,1.5229,1.5226,1.52275,191199999.0
2009-07-28 11:52:00,1.52275,1.52275,1.52265,1.52275,310800001.0
2009-07-28 11:53:00,1.52275,1.5228,1.52265,1.5227,442200001.0
2009-07-28 11:54:00,1.5227,1.5227,1.52255,1.5226,382200001.0
2009-07-28 11:55:00,1.5226,1.5227,1.52245,1.52255,804000001.0
2009-07-28 11:56:00,1.52255,1.5227,1.5224,1.5225,527199999.0
2009-07-28 11:57:00,1.5225,1.5226,1.5224,1.52255,369200000.0
2009-07-28 11:58:00,1.52255,1.5226,1.5224,1.5225,193400000.0
2009-07-28 11:59:00,1.5225,1.5227,1.5225,1.52255,602400000.0
2009-07-28 12:00:00,1.52255,1.5226,1.52245,1.5226,392200001.0
2009-07-28 12:01:00,1.5226,1.52265,1.52255,1.5226,846399999.0
2009-07-28 12:02:00,1.52255,1.5226,1.5225,1.52255,57600000.0
2009-07-28 12:03:00,1.5226,1.52265,1.52255,1.52255,405599999.0
2009-07-28 12:04:00,1.52255,1.5226,1.52245,1.5225,413600000.0
2009-07-28 12:05:00,1.5225,1.52255,1.52245,1.5225,305800002.0
2009-07-28 12:06:00,1.52245,1.5225,1.52245,1.5225,232199999.0
2009-07-28 12:07:00,1.5225,1.5225,1.5224,1.5224,121600000.0
2009-07-28 12:08:00,1.5224,1.5225,1.5224,1.5224,168800000.0
2009-07-28 12:09:00,1.52245,1.52265,1.52245,1.5225,408799997.0
2009-07-28 12:10:00,1.5225,1.5225,1.5224,1.5225,502000000.0
2009-07-28 12:11:00,1.5225,1.5225,1.52235,1.5225,241400000.0
2009-07-28 12:12:00,1.5225,1.5226,1.52245,1.52255,396400000.0
2009-07-28 12:13:00,1.5225,1.5226,1.5222,1.5223,454000001.0
2009-07-28 12:14:00,1.5223,1.52245,1.52225,1.5223,635800000.0
2009-07-28 12:15:00,1.5223,1.5224,1.5223,1.5223,220800000.0
2009-07-28 12:16:00,1.5223,1.5224,1.5223,1.5224,311200000.0
2009-07-28 12:17:00,1.5223,1.52245,1.5223,1.5223,215200000.0
2009-07-28 12:18:00,1.5223,1.52245,1.5223,1.5223,267000000.0
2009-07-28 12:19:00,1.5223,1.5223,1.52225,1.5223,264000000.0
2009-07-28 12:20:00,1.5223,1.5224,1.5223,1.5223,137800000.0
2009-07-28 12:21:00,1.5223,1.5224,1.52225,1.5224,351400000.0
2009-07-28 12:22:00,1.52245,1.52245,1.52235,1.5224,77600000.0
2009-07-28 12:23:00,1.5224,1.5225,1.5224,1.5225,99199999.0
2009-07-28 12:24:00,1.5224,1.5224,1.5224,1.5224,38400000.0
2009-07-28 12:25:00,1.5224,1.5225,1.5224,1.5225,539200000.0
2009-07-28 12:26:00,1.5225,1.52255,1.52245,1.5225,211200000.0
2009-07-28 12:27:00,1.5225,1.5226,1.5225,1.52255,259199999.0
2009-07-28 12:28:00,1.5225,1.5226,1.5225,1.52255,222399999.0
2009-07-28 12:29:00,1.52255,1.52255,1.5225,1.52255,171200000.0
2009-07-28 12:30:00,1.52255,1.5226,1.5225,1.5226,241600000.0
2009-07-28 12:31:00,1.5226,1.5226,1.52255,1.5226,120600000.0
2009-07-28 12:32:00,1.5226,1.5226,1.5225,1.52255,358400009.0
2009-07-28 12:33:00,1.5226,1.5226,1.5226,1.5226,65600000.0
2009-07-28 12:34:00,1.5226,1.52265,1.5226,1.5226,80000000.0
2009-07-28 12:35:00,1.5226,1.5226,1.5226,1.5226,65600000.0
2009-07-28 12:36:00,1.5226,1.5226,1.5225,1.5225,226400000.0
2009-07-28 12:37:00,1.5225,1.5226,1.52245,1.5225,660400001.0
2009-07-28 12:38:00,1.5225,1.5226,1.5225,1.5225,504999999.0
2009-07-28 12:39:00,1.5225,1.5225,1.52235,1.5224,646599999.0
2009-07-28 12:40:00,1.5224,1.5225,1.52235,1.5224,484000000.0
2009-07-28 12:41:00,1.5224,1.5224,1.5223,1.5223,431200000.0
2009-07-28 12:42:00,1.52235,1.52245,1.5223,1.52245,269600000.0
2009-07-28 12:43:00,1.5224,1.5224,1.5222,1.5223,289200000.0
2009-07-28 12:44:00,1.5223,1.52235,1.5222,1.5223,690199999.0
2009-07-28 12:45:00,1.5223,1.5224,1.5222,1.5223,861000006.0
2009-07-28 12:46:00,1.5223,1.52235,1.52225,1.5223,236400001.0
2009-07-28 12:47:00,1.5223,1.5224,1.5222,1.5223,79600000.0
2009-07-28 12:48:00,1.5225,1.5225,1.52225,1.5224,279600000.0
2009-07-28 12:49:00,1.52235,1.52235,1.5223,1.5223,161600000.0
2009-07-28 12:50:00,1.5223,1.5224,1.5223,1.5224,645199999.0
2009-07-28 12:51:00,1.5224,1.52245,1.5223,1.52235,452600000.0
2009-07-28 12:52:00,1.52235,1.5224,1.52225,1.52225,189800002.0
2009-07-28 12:53:00,1.5223,1.5223,1.5222,1.5222,332000000.0
2009-07-28 12:54:00,1.5222,1.5222,1.52215,1.5222,326400000.0
2009-07-28 12:55:00,1.5222,1.5223,1.5222,1.5223,263400001.0
2009-07-28 12:56:00,1.52225,1.5223,1.5222,1.5223,190000003.0
2009-07-28 12:57:00,1.52225,1.5223,1.5222,1.5222,229200000.0
2009-07-28 12:58:00,1.5222,1.5223,1.5222,1.5223,176000000.0
2009-07-28 12:59:00,1.52225,1.5223,1.52215,1.5222,515200002.0
2009-07-28 13:00:00,1.5222,1.5223,1.5222,1.5223,380400001.0
2009-07-28 13:01:00,1.5223,1.52235,1.5222,1.5223,491199999.0
2009-07-28 13:02:00,1.5223,1.5223,1.52225,1.52225,621600000.0
2009-07-28 13:03:00,1.52225,1.5223,1.52225,1.5223,516800000.0
2009-07-28 13:04:00,1.5223,1.52235,1.52225,1.52235,280200000.0
2009-07-28 13:05:00,1.52235,1.5224,1.52235,1.5224,24400000.0
2009-07-28 13:06:00,1.5223,1.52235,1.5223,1.5223,383799999.0
2009-07-28 13:07:00,1.52235,1.52235,1.5223,1.5223,202600000.0
2009-07-28 13:08:00,1.52235,1.52235,1.52225,1.52225,192000001.0
2009-07-28 13:09:00,1.52225,1.52245,1.52225,1.52235,1028200002.0
2009-07-28 13:10:00,1.52235,1.52235,1.5223,1.52235,339999999.0
2009-07-28 13:11:00,1.52235,1.5224,1.52235,1.52235,169200000.0
2009-07-28 13:12:00,1.52235,1.5224,1.52235,1.5224,55600000.0
2009-07-28 13:13:00,1.5224,1.52245,1.5224,1.5224,185599997.0
2009-07-28 13:14:00,1.5224,1.5225,1.5224,1.52245,274599997.0
2009-07-28 13:15:00,1.5225,1.52255,1.5225,1.5225,30200000.0
2009-07-28 13:16:00,1.5225,1.52255,1.5225,1.5225,21000000.0
2009-07-28 13:17:00,1.5225,1.5225,1.5223,1.5224,410000000.0
2009-07-28 13:18:00,1.5224,1.5226,1.52225,1.52255,384000000.0
2009-07-28 13:19:00,1.52235,1.5225,1.52235,1.5224,428200000.0
2009-07-28 13:20:00,1.5224,1.5224,1.52225,1.52235,749400000.0
2009-07-28 13:21:00,1.52235,1.52255,1.52235,1.52255,966800000.0
2009-07-28 13:22:00,1.52255,1.5226,1.52245,1.5225,496400006.0
2009-07-28 13:23:00,1.5225,1.52265,1.5225,1.5226,1230800000.0
2009-07-28 13:24:00,1.52265,1.5227,1.52255,1.5226,321000004.0
2009-07-28 13:25:00,1.5226,1.5226,1.5225,1.5226,601000000.0
2009-07-28 13:26:00,1.5226,1.5226,1.52245,1.5225,774000001.0
2009-07-28 13:27:00,1.5225,1.5225,1.52245,1.52245,655600003.0
2009-07-28 13:28:00,1.52245,1.52255,1.5224,1.5225,1143000001.0
2009-07-28 13:29:00,1.5225,1.5226,1.5225,1.5225,664000002.0
2009-07-28 13:30:00,1.52255,1.5226,1.5225,1.52255,1048400008.0
2009-07-28 13:31:00,1.5226,1.52265,1.5226,1.5226,861600000.0
2009-07-28 13:32:00,1.5226,1.5226,1.52255,1.5226,350000000.0
2009-07-28 13:33:00,1.5226,1.52265,1.5226,1.5226,323400000.0
2009-07-28 13:34:00,1.5226,1.52275,1.52255,1.5227,649600000.0
2009-07-28 13:35:00,1.5227,1.5228,1.5226,1.5228,196000001.0
2009-07-28 13:36:00,1.5228,1.5228,1.5226,1.52265,244000000.0
2009-07-28 13:37:00,1.52265,1.5228,1.52265,1.52265,284000000.0
2009-07-28 13:38:00,1.5227,1.52275,1.5226,1.52275,227200000.0
2009-07-28 13:39:00,1.52275,1.52285,1.5227,1.5228,538600000.0
2009-07-28 13:40:00,1.5228,1.52285,1.52265,1.52265,670799998.0
2009-07-28 13:41:00,1.52265,1.5228,1.52265,1.5227,630000000.0
2009-07-28 13:42:00,1.5227,1.5227,1.52265,1.5227,719000000.0
2009-07-28 13:43:00,1.5227,1.52275,1.52265,1.52265,1276799996.0
2009-07-28 13:44:00,1.52265,1.5228,1.5226,1.5227,1224799999.0
2009-07-28 13:45:00,1.52275,1.5228,1.5227,1.52275,894799999.0
2009-07-28 13:46:00,1.52265,1.5227,1.52265,1.52265,707600001.0
2009-07-28 13:47:00,1.5227,1.52275,1.5226,1.5227,371200000.0
2009-07-28 13:48:00,1.5227,1.5227,1.5225,1.52255,560399999.0
2009-07-28 13:49:00,1.52255,1.5226,1.5225,1.5225,1383999986.0
2009-07-28 13:50:00,1.5225,1.5226,1.52235,1.52235,699600000.0
2009-07-28 13:51:00,1.5224,1.5224,1.52215,1.52215,1625599997.0
2009-07-28 13:52:00,1.52215,1.5223,1.5221,1.52215,456400002.0
2009-07-28 13:53:00,1.52215,1.5226,1.52215,1.52245,827199998.0
2009-07-28 13:54:00,1.52245,1.5226,1.52245,1.5225,1115600005.0
2009-07-28 13:55:00,1.5225,1.5226,1.52215,1.52235,948999983.0
2009-07-28 13:56:00,1.5223,1.5224,1.52195,1.52195,1203200002.0
2009-07-28 13:57:00,1.52205,1.5224,1.522,1.5223,1482399997.0
2009-07-28 13:58:00,1.5223,1.52235,1.52225,1.5223,1472999994.0
2009-07-28 13:59:00,1.5223,1.5224,1.5223,1.5224,477199998.0
2009-07-28 14:00:00,1.5224,1.5226,1.52205,1.5224,688000000.0
2009-07-28 14:01:00,1.5224,1.52265,1.52235,1.52265,1117800005.0
2009-07-28 14:02:00,1.52265,1.52265,1.5224,1.5226,1005800002.0
2009-07-28 14:03:00,1.52245,1.5225,1.52235,1.52245,1236400004.0
2009-07-28 14:04:00,1.5225,1.5225,1.5224,1.5224,582399998.0
2009-07-28 14:05:00,1.5224,1.52245,1.52235,1.5224,437600000.0
2009-07-28 14:06:00,1.5224,1.52245,1.5221,1.52215,593800003.0
2009-07-28 14:07:00,1.5222,1.5224,1.5222,1.52235,217400000.0
2009-07-28 14:08:00,1.52235,1.52235,1.5222,1.5222,547200000.0
2009-07-28 14:09:00,1.5222,1.52245,1.5222,1.52235,395600000.0
2009-07-28 14:10:00,1.5224,1.5224,1.52225,1.52225,344000000.0
2009-07-28 14:11:00,1.52225,1.5223,1.5222,1.52225,438799999.0
2009-07-28 14:12:00,1.52225,1.5223,1.5222,1.5222,596600012.0
2009-07-28 14:13:00,1.5222,1.5224,1.5222,1.5224,458200003.0
2009-07-28 14:14:00,1.52235,1.5224,1.5222,1.52225,1016000001.0
2009-07-28 14:15:00,1.5223,1.52235,1.52215,1.5223,897000004.0
2009-07-28 14:16:00,1.5222,1.5223,1.52205,1.5222,1087600006.0
2009-07-28 14:17:00,1.52225,1.52235,1.52205,1.52215,921599996.0
2009-07-28 14:18:00,1.52215,1.52215,1.52205,1.52215,753000002.0
2009-07-28 14:19:00,1.52215,1.5223,1.52215,1.5222,198000000.0
2009-07-28 14:20:00,1.5222,1.5222,1.5221,1.5222,107400000.0
2009-07-28 14:21:00,1.5222,1.5222,1.52215,1.52215,269999998.0
2009-07-28 14:22:00,1.52215,1.52215,1.52205,1.52215,431999999.0
2009-07-28 14:23:00,1.52215,1.5222,1.52215,1.52215,703199997.0
2009-07-28 14:24:00,1.52215,1.52225,1.52215,1.52225,533200001.0
2009-07-28 14:25:00,1.52225,1.5223,1.5222,1.5223,381600000.0
2009-07-28 14:26:00,1.5223,1.5223,1.52215,1.5223,361800000.0
2009-07-28 14:27:00,1.5223,1.5223,1.52225,1.5223,328800000.0
2009-07-28 14:28:00,1.5223,1.52245,1.5223,1.5224,209000000.0
2009-07-28 14:29:00,1.5224,1.52245,1.52215,1.5224,696599998.0
2009-07-28 14:30:00,1.5224,1.52245,1.52225,1.52235,350399999.0
2009-07-28 14:31:00,1.52235,1.52235,1.52225,1.5223,265199998.0
2009-07-28 14:32:00,1.5223,1.5224,1.5222,1.52225,335199998.0
2009-07-28 14:33:00,1.52225,1.52235,1.52215,1.5222,932000000.0
2009-07-28 14:34:00,1.5222,1.5224,1.5222,1.52235,408800000.0
2009-07-28 14:35:00,1.5223,1.5224,1.52225,1.5223,200800000.0
2009-07-28 14:36:00,1.5223,1.5224,1.52215,1.5223,370199998.0
2009-07-28 14:37:00,1.5223,1.5223,1.522,1.5222,571199999.0
2009-07-28 14:38:00,1.52225,1.5224,1.5222,1.5224,493400008.0
2009-07-28 14:39:00,1.5224,1.52255,1.5224,1.52245,499600001.0
2009-07-28 14:40:00,1.5224,1.52245,1.52235,1.52235,713599994.0
2009-07-28 14:41:00,1.52235,1.52245,1.5222,1.52235,1005600001.0
2009-07-28 14:42:00,1.5223,1.52245,1.52225,1.52235,645000000.0
2009-07-28 14:43:00,1.5223,1.52235,1.5222,1.52235,110000000.0
2009-07-28 14:44:00,1.5223,1.5224,1.5223,1.5223,493800003.0
2009-07-28 14:45:00,1.5223,1.52245,1.52225,1.52245,1085400002.0
2009-07-28 14:46:00,1.52245,1.5225,1.52225,1.52235,830200000.0
2009-07-28 14:47:00,1.52235,1.5224,1.5222,1.52235,1074800005.0
2009-07-28 14:48:00,1.52235,1.5225,1.52225,1.52235,665600000.0
2009-07-28 14:49:00,1.52235,1.5224,1.52215,1.52225,1098000002.0
2009-07-28 14:50:00,1.52225,1.5223,1.5221,1.5222,768199997.0
2009-07-28 14:51:00,1.5222,1.5223,1.5222,1.52225,965199999.0
2009-07-28 14:52:00,1.52225,1.52225,1.5221,1.5221,660999999.0
2009-07-28 14:53:00,1.52205,1.52225,1.52205,1.52215,895600001.0
2009-07-28 14:54:00,1.52215,1.52225,1.5221,1.52225,478200000.0
2009-07-28 14:55:00,1.5222,1.52235,1.5222,1.52235,491200001.0
2009-07-28 14:56:00,1.52235,1.52235,1.5223,1.52235,204000000.0
2009-07-28 14:57:00,1.52235,1.5224,1.5223,1.52235,503800007.0
2009-07-28 14:58:00,1.52235,1.5224,1.52225,1.5224,575199999.0
2009-07-28 14:59:00,1.5224,1.5224,1.5221,1.5222,586800000.0
2009-07-28 15:00:00,1.5222,1.52225,1.5221,1.5222,792199999.0
2009-07-28 15:01:00,1.5222,1.52225,1.52215,1.5222,697400000.0
2009-07-28 15:02:00,1.5222,1.5222,1.5221,1.5221,1532799997.0
2009-07-28 15:03:00,1.5221,1.52215,1.52205,1.5221,729200001.0
2009-07-28 15:04:00,1.5221,1.52215,1.52205,1.5221,492400001.0
2009-07-28 15:05:00,1.5221,1.52215,1.522,1.5221,650200000.0
2009-07-28 15:06:00,1.5221,1.52215,1.52195,1.522,1197200000.0
2009-07-28 15:07:00,1.522,1.5221,1.522,1.52205,928400000.0
2009-07-28 15:08:00,1.52205,1.5221,1.522,1.522,665200000.0
2009-07-28 15:09:00,1.522,1.5221,1.52195,1.52205,759600002.0
2009-07-28 15:10:00,1.52205,1.5221,1.5216,1.5216,867999997.0
2009-07-28 15:11:00,1.5216,1.5218,1.52155,1.5216,622999994.0
2009-07-28 15:12:00,1.5216,1.522,1.5215,1.522,549200000.0
2009-07-28 15:13:00,1.522,1.522,1.52185,1.52185,192200000.0
2009-07-28 15:14:00,1.52185,1.52185,1.52155,1.5218,766000001.0
2009-07-28 15:15:00,1.5217,1.5217,1.5217,1.5217,638400006.0
2009-07-28 15:16:00,1.5217,1.5219,1.5217,1.5219,1303400006.0
2009-07-28 15:17:00,1.5219,1.5219,1.5216,1.5219,1184000013.0
2009-07-28 15:18:00,1.5218,1.52185,1.5217,1.5217,864200002.0
2009-07-28 15:19:00,1.5217,1.5218,1.5216,1.52175,799200000.0
2009-07-28 15:20:00,1.52175,1.5218,1.5215,1.5218,868000002.0
2009-07-28 15:21:00,1.5219,1.5219,1.52165,1.52185,1173600003.0
2009-07-28 15:22:00,1.52185,1.5221,1.52175,1.5221,501200000.0
2009-07-28 15:23:00,1.5221,1.5221,1.52175,1.522,995800001.0
2009-07-28 15:24:00,1.5219,1.52205,1.5218,1.5219,1150000003.0
2009-07-28 15:25:00,1.5219,1.52215,1.5219,1.52215,1184200010.0
2009-07-28 15:26:00,1.5221,1.52245,1.522,1.52235,965799999.0
2009-07-28 15:27:00,1.52235,1.5227,1.52235,1.5226,1607399994.0
2009-07-28 15:28:00,1.5226,1.52265,1.5225,1.52255,1668599996.0
2009-07-28 15:29:00,1.52255,1.5227,1.5225,1.52255,1142799997.0
2009-07-28 15:30:00,1.52255,1.5227,1.5225,1.5225,1550400011.0
2009-07-28 15:31:00,1.5225,1.5226,1.5225,1.52255,1416399999.0
2009-07-28 15:32:00,1.52255,1.5228,1.52255,1.52275,1455999999.0
2009-07-28 15:33:00,1.52275,1.52285,1.52265,1.5228,1438200002.0
2009-07-28 15:34:00,1.5228,1.5228,1.5226,1.5226,1147000004.0
2009-07-28 15:35:00,1.5226,1.5229,1.5226,1.52275,986000004.0
2009-07-28 15:36:00,1.5227,1.5229,1.52265,1.5229,1303999998.0
2009-07-28 15:37:00,1.5229,1.523,1.5228,1.52295,863800005.0
2009-07-28 15:38:00,1.52295,1.523,1.5229,1.523,825400007.0
2009-07-28 15:39:00,1.523,1.52305,1.52285,1.523,861399999.0
2009-07-28 15:40:00,1.52305,1.5232,1.523,1.52315,1120800009.0
2009-07-28 15:41:00,1.52315,1.52345,1.5231,1.5233,901400000.0
2009-07-28 15:42:00,1.52335,1.5235,1.5232,1.5235,1233600004.0
2009-07-28 15:43:00,1.52345,1.5235,1.52335,1.52345,847600004.0
2009-07-28 15:44:00,1.52345,1.5236,1.52345,1.5235,475600001.0
2009-07-28 15:45:00,1.5235,1.5236,1.5235,1.52355,939800000.0
2009-07-28 15:46:00,1.52355,1.5236,1.5233,1.5233,920200001.0
2009-07-28 15:47:00,1.52325,1.5233,1.5229,1.52295,1241999998.0
2009-07-28 15:48:00,1.523,1.523,1.5228,1.5229,569800000.0
2009-07-28 15:49:00,1.5229,1.5231,1.52285,1.52295,523200000.0
2009-07-28 15:50:00,1.523,1.523,1.52275,1.52275,673399999.0
2009-07-28 15:51:00,1.5228,1.523,1.52275,1.5229,721600000.0
2009-07-28 15:52:00,1.5229,1.5232,1.52285,1.5231,1280400003.0
2009-07-28 15:53:00,1.52315,1.52315,1.52285,1.5229,699200000.0
2009-07-28 15:54:00,1.5229,1.523,1.5228,1.52295,808400001.0
2009-07-28 15:55:00,1.52295,1.52315,1.52285,1.5231,581700006.0
2009-07-28 15:56:00,1.5231,1.5231,1.5229,1.52305,1159399990.0
2009-07-28 15:57:00,1.52305,1.52315,1.5229,1.52315,924599998.0
2009-07-28 15:58:00,1.5231,1.52315,1.52285,1.52315,619999996.0
2009-07-28 15:59:00,1.52315,1.5232,1.52305,1.5231,750800000.0
2009-07-28 16:00:00,1.5231,1.5231,1.5224,1.5227,1441200005.0
2009-07-28 16:01:00,1.5227,1.52275,1.52235,1.5226,1306399996.0
2009-07-28 16:02:00,1.5226,1.5228,1.5226,1.5228,855999999.0
2009-07-28 16:03:00,1.5228,1.5228,1.52255,1.52265,1652000003.0
2009-07-28 16:04:00,1.52265,1.5228,1.5225,1.5226,1385800006.0
2009-07-28 16:05:00,1.5225,1.5226,1.52235,1.52235,1468800015.0
2009-07-28 16:06:00,1.52235,1.52235,1.5221,1.52215,1013000003.0
2009-07-28 16:07:00,1.52215,1.5223,1.5221,1.52215,1587800002.0
2009-07-28 16:08:00,1.52215,1.52225,1.52215,1.52215,837399993.0
2009-07-28 16:09:00,1.52215,1.5223,1.52215,1.52225,915000007.0
2009-07-28 16:10:00,1.52225,1.5225,1.52225,1.5224,588400000.0
2009-07-28 16:11:00,1.52235,1.5228,1.52235,1.5227,1071200001.0
2009-07-28 16:12:00,1.5227,1.52285,1.5225,1.52275,815799998.0
2009-07-28 16:13:00,1.52275,1.5228,1.5226,1.52265,1063400002.0
2009-07-28 16:14:00,1.5226,1.5228,1.5224,1.5227,1507700005.0
2009-07-28 16:15:00,1.5227,1.5232,1.5227,1.52285,1370399999.0
2009-07-28 16:16:00,1.52285,1.5234,1.5228,1.52335,1159600004.0
2009-07-28 16:17:00,1.52335,1.52335,1.52305,1.52325,743600001.0
2009-07-28 16:18:00,1.52325,1.5234,1.52315,1.52335,1001400001.0
2009-07-28 16:19:00,1.5232,1.52335,1.52315,1.5232,1475399998.0
2009-07-28 16:20:00,1.52325,1.5233,1.52315,1.5233,1466800005.0
2009-07-28 16:21:00,1.52335,1.52435,1.5233,1.5243,989799999.0
2009-07-28 16:22:00,1.5244,1.5247,1.5243,1.52445,1211200005.0
2009-07-28 16:23:00,1.5244,1.5245,1.52415,1.52415,795999999.0
2009-07-28 16:24:00,1.52415,1.5242,1.524,1.5241,542800000.0
2009-07-28 16:25:00,1.52415,1.5244,1.524,1.5241,975400000.0
2009-07-28 16:26:00,1.5241,1.52425,1.52405,1.5242,704800003.0
2009-07-28 16:27:00,1.5242,1.52425,1.52415,1.52425,364199999.0
2009-07-28 16:28:00,1.52425,1.52435,1.5241,1.5243,944800008.0
2009-07-28 16:29:00,1.5243,1.52435,1.52415,1.52425,837800001.0
2009-07-28 16:30:00,1.5243,1.5243,1.5241,1.5243,612100005.0
2009-07-28 16:31:00,1.52425,1.5243,1.52405,1.5242,709800001.0
2009-07-28 16:32:00,1.52415,1.5243,1.524,1.52415,663399999.0
2009-07-28 16:33:00,1.5241,1.52425,1.5239,1.524,1024600003.0
2009-07-28 16:34:00,1.524,1.52415,1.52385,1.52395,1024200000.0
2009-07-28 16:35:00,1.52395,1.5242,1.52385,1.524,926400000.0
2009-07-28 16:36:00,1.524,1.52425,1.52395,1.52395,768600002.0
2009-07-28 16:37:00,1.52395,1.52415,1.52395,1.524,500000000.0
2009-07-28 16:38:00,1.524,1.52415,1.5239,1.5239,1096600000.0
2009-07-28 16:39:00,1.5239,1.52395,1.52375,1.52385,668200001.0
2009-07-28 16:40:00,1.5238,1.5239,1.5238,1.5238,877800000.0
2009-07-28 16:41:00,1.52385,1.524,1.5238,1.5239,511799999.0
2009-07-28 16:42:00,1.52395,1.52415,1.52395,1.5241,347800001.0
2009-07-28 16:43:00,1.5241,1.52415,1.524,1.52405,357800000.0
2009-07-28 16:44:00,1.5241,1.5244,1.5241,1.52435,436600000.0
2009-07-28 16:45:00,1.52435,1.5244,1.5241,1.5242,1115800002.0
2009-07-28 16:46:00,1.52435,1.52435,1.52405,1.5242,934399999.0
2009-07-28 16:47:00,1.52425,1.5243,1.524,1.5241,673399999.0
2009-07-28 16:48:00,1.52415,1.52435,1.5241,1.52435,444200000.0
2009-07-28 16:49:00,1.52435,1.5244,1.52425,1.52425,229800000.0
2009-07-28 16:50:00,1.52425,1.52435,1.5241,1.5243,359000000.0
2009-07-28 16:51:00,1.5243,1.52435,1.52425,1.52425,298399999.0
2009-07-28 16:52:00,1.52425,1.5244,1.52425,1.52425,414200001.0
2009-07-28 16:53:00,1.52425,1.5244,1.52425,1.52435,189200000.0
2009-07-28 16:54:00,1.52435,1.5244,1.52425,1.52425,269400000.0
2009-07-28 16:55:00,1.52425,1.52435,1.52425,1.5243,296999999.0
2009-07-28 16:56:00,1.52435,1.52445,1.5243,1.52445,177800000.0
2009-07-28 16:57:00,1.52435,1.5244,1.52425,1.5243,351800005.0
2009-07-28 16:58:00,1.52435,1.5244,1.5242,1.52425,475000000.0
2009-07-28 16:59:00,1.52425,1.5244,1.52415,1.52425,1031200002.0
2009-07-28 17:00:00,1.5243,1.5243,1.5241,1.5242,823799996.0
2009-07-28 17:01:00,1.5242,1.52435,1.52415,1.5242,796200003.0
2009-07-28 17:02:00,1.5242,1.52435,1.52415,1.52435,668200002.0
2009-07-28 17:03:00,1.52435,1.52435,1.52425,1.52425,228600000.0
2009-07-28 17:04:00,1.52425,1.5244,1.52425,1.52435,834800001.0
2009-07-28 17:05:00,1.52435,1.52465,1.5243,1.52455,780400000.0
2009-07-28 17:06:00,1.52455,1.5246,1.5245,1.5246,851199999.0
2009-07-28 17:07:00,1.5246,1.5247,1.5245,1.5246,563000003.0
2009-07-28 17:08:00,1.5246,1.52475,1.52455,1.52465,275600001.0
2009-07-28 17:09:00,1.52465,1.5247,1.5245,1.52465,487600002.0
2009-07-28 17:10:00,1.52465,1.5249,1.52445,1.5249,971999998.0
2009-07-28 17:11:00,1.5249,1.5249,1.5247,1.5248,858000003.0
2009-07-28 17:12:00,1.52475,1.5258,1.52475,1.52565,1243200002.0
2009-07-28 17:13:00,1.52565,1.5263,1.52565,1.5261,903200000.0
2009-07-28 17:14:00,1.5261,1.5261,1.52565,1.5258,1018400004.0
2009-07-28 17:15:00,1.52575,1.52605,1.52565,1.5258,1646700010.0
2009-07-28 17:16:00,1.52585,1.5259,1.5256,1.52575,835200001.0
2009-07-28 17:17:00,1.52575,1.5259,1.52565,1.5258,1177000001.0
2009-07-28 17:18:00,1.52575,1.52605,1.52555,1.5256,1099300007.0
2009-07-28 17:19:00,1.5256,1.5257,1.52545,1.52545,1558800016.0
2009-07-28 17:20:00,1.52545,1.5256,1.5254,1.5255,1010000005.0
2009-07-28 17:21:00,1.5255,1.52555,1.52535,1.5255,793800002.0
2009-07-28 17:22:00,1.5255,1.52555,1.52525,1.5253,569200002.0
2009-07-28 17:23:00,1.5253,1.5253,1.52505,1.52525,586999999.0
2009-07-28 17:24:00,1.5252,1.5252,1.52495,1.52515,1017200005.0
2009-07-28 17:25:00,1.52505,1.5252,1.52505,1.5252,545400002.0
2009-07-28 17:26:00,1.5252,1.5252,1.5252,1.5252,220600001.0
2009-07-28 17:27:00,1.5252,1.5254,1.52515,1.5252,1027399998.0
2009-07-28 17:28:00,1.5252,1.52535,1.5251,1.5253,1142400001.0
2009-07-28 17:29:00,1.5253,1.5258,1.5252,1.52565,1001799999.0
2009-07-28 17:30:00,1.5257,1.5258,1.52525,1.52525,765200000.0
2009-07-28 17:31:00,1.52525,1.5253,1.525,1.52505,1157999999.0
2009-07-28 17:32:00,1.5251,1.5251,1.5248,1.525,933200001.0
2009-07-28 17:33:00,1.525,1.52505,1.52465,1.52465,902399999.0
2009-07-28 17:34:00,1.52465,1.52475,1.52455,1.52465,953400006.0
2009-07-28 17:35:00,1.5246,1.5248,1.5245,1.52455,804600000.0
2009-07-28 17:36:00,1.5246,1.52465,1.52425,1.52425,579199998.0
2009-07-28 17:37:00,1.52425,1.52435,1.52405,1.52405,861000001.0
2009-07-28 17:38:00,1.52405,1.5243,1.524,1.5241,648199997.0
2009-07-28 17:39:00,1.5241,1.52465,1.5241,1.5245,942600001.0
2009-07-28 17:40:00,1.5245,1.52465,1.52415,1.52415,870800001.0
2009-07-28 17:41:00,1.52415,1.5243,1.524,1.5241,1403600002.0
2009-07-28 17:42:00,1.5241,1.5243,1.52405,1.5242,759800001.0
2009-07-28 17:43:00,1.52415,1.5245,1.5241,1.5245,1150200001.0
2009-07-28 17:44:00,1.5244,1.5244,1.52425,1.52425,700799997.0
2009-07-28 17:45:00,1.52425,1.5244,1.5241,1.5244,735800001.0
2009-07-28 17:46:00,1.5244,1.5245,1.52435,1.52435,614599999.0
2009-07-28 17:47:00,1.52435,1.5245,1.5242,1.52435,502399999.0
2009-07-28 17:48:00,1.52435,1.5244,1.5242,1.5243,426999999.0
2009-07-28 17:49:00,1.52435,1.5244,1.52415,1.52435,510600001.0
2009-07-28 17:50:00,1.52435,1.52435,1.5243,1.5243,410800000.0
2009-07-28 17:51:00,1.5243,1.52435,1.5242,1.5242,723200003.0
2009-07-28 17:52:00,1.5242,1.52435,1.52415,1.52425,906800010.0
2009-07-28 17:53:00,1.5243,1.52435,1.52415,1.52415,775000003.0
2009-07-28 17:54:00,1.52415,1.52415,1.52345,1.52355,665400000.0
2009-07-28 17:55:00,1.5236,1.5237,1.52345,1.5235,760600001.0
2009-07-28 17:56:00,1.5235,1.52355,1.5233,1.5233,688200003.0
2009-07-28 17:57:00,1.5233,1.52335,1.52315,1.5232,650600001.0
2009-07-28 17:58:00,1.5232,1.5233,1.52315,1.52325,463200000.0
2009-07-28 17:59:00,1.5233,1.5233,1.52315,1.52325,379000001.0
2009-07-28 18:00:00,1.52325,1.52325,1.5231,1.52315,546600001.0
2009-07-28 18:01:00,1.52315,1.5233,1.5231,1.52325,394400000.0
2009-07-28 18:02:00,1.52325,1.52325,1.5231,1.5231,346200004.0
2009-07-28 18:03:00,1.5231,1.5233,1.5231,1.5232,829600001.0
2009-07-28 18:04:00,1.5232,1.5232,1.523,1.52305,634000004.0
2009-07-28 18:05:00,1.52305,1.52315,1.52305,1.5231,953199998.0
2009-07-28 18:06:00,1.5231,1.5233,1.5231,1.5232,744799984.0
2009-07-28 18:07:00,1.52325,1.52335,1.5231,1.52335,534200001.0
2009-07-28 18:08:00,1.52335,1.5234,1.52335,1.52335,123200000.0
2009-07-28 18:09:00,1.5234,1.5236,1.52335,1.5236,128000000.0
2009-07-28 18:10:00,1.5235,1.5236,1.5234,1.5235,301600000.0
2009-07-28 18:11:00,1.5235,1.5236,1.5234,1.5234,453400002.0
2009-07-28 18:12:00,1.5234,1.5234,1.5233,1.5233,437000002.0
2009-07-28 18:13:00,1.5233,1.52355,1.5233,1.52355,262600001.0
2009-07-28 18:14:00,1.52355,1.5236,1.5235,1.5236,276000001.0
2009-07-28 18:15:00,1.52355,1.52385,1.52355,1.5236,219800000.0
2009-07-28 18:16:00,1.52365,1.52365,1.5235,1.5236,411200005.0
2009-07-28 18:17:00,1.52365,1.524,1.52365,1.5238,475200000.0
2009-07-28 18:18:00,1.5238,1.5238,1.5236,1.5236,319200000.0
2009-07-28 18:19:00,1.5236,1.52385,1.5236,1.52375,480600000.0
2009-07-28 18:20:00,1.52375,1.52385,1.52365,1.5238,578799997.0
2009-07-28 18:21:00,1.5238,1.52385,1.52365,1.52375,846799998.0
2009-07-28 18:22:00,1.5238,1.52385,1.52355,1.5237,463600001.0
2009-07-28 18:23:00,1.52375,1.52375,1.52345,1.5235,580999999.0
2009-07-28 18:24:00,1.5236,1.5236,1.5233,1.5234,400199998.0
2009-07-28 18:25:00,1.5234,1.5235,1.5234,1.5234,379200001.0
2009-07-28 18:26:00,1.5234,1.5234,1.5233,1.5234,440200003.0
2009-07-28 18:27:00,1.5234,1.5235,1.5233,1.5234,299599993.0
2009-07-28 18:28:00,1.5234,1.5235,1.5233,1.5233,392999999.0
2009-07-28 18:29:00,1.5233,1.5233,1.5232,1.5232,251600000.0
2009-07-28 18:30:00,1.5232,1.5233,1.5232,1.5232,495400001.0
2009-07-28 18:31:00,1.5232,1.5233,1.52315,1.52325,359200000.0
2009-07-28 18:32:00,1.5232,1.5233,1.5232,1.5233,332800003.0
2009-07-28 18:33:00,1.5233,1.5233,1.5233,1.5233,143800000.0
2009-07-28 18:34:00,1.5233,1.5233,1.52325,1.52325,541600003.0
2009-07-28 18:35:00,1.52325,1.5234,1.52325,1.52335,342400000.0
2009-07-28 18:36:00,1.5233,1.5233,1.52315,1.52315,144800003.0
2009-07-28 18:37:00,1.52315,1.52315,1.523,1.5231,445600014.0
2009-07-28 18:38:00,1.52305,1.52315,1.523,1.5231,519599997.0
2009-07-28 18:39:00,1.5231,1.5232,1.5231,1.5231,166800000.0
2009-07-28 18:40:00,1.5231,1.5231,1.5231,1.5231,134800000.0
2009-07-28 18:41:00,1.5231,1.5232,1.52305,1.5231,478199999.0
2009-07-28 18:42:00,1.5231,1.5232,1.5231,1.5232,340400001.0
2009-07-28 18:43:00,1.5232,1.5232,1.5231,1.52315,231000002.0
2009-07-28 18:44:00,1.52315,1.52315,1.52305,1.5231,311000003.0
2009-07-28 18:45:00,1.5231,1.52335,1.52305,1.52335,248200000.0
2009-07-28 18:46:00,1.52325,1.52335,1.5231,1.5231,510799999.0
2009-07-28 18:47:00,1.5231,1.52315,1.52295,1.52305,551400000.0
2009-07-28 18:48:00,1.52305,1.52315,1.52305,1.5231,271999999.0
2009-07-28 18:49:00,1.5231,1.52315,1.52305,1.5231,555199997.0
2009-07-28 18:50:00,1.52315,1.52335,1.5231,1.52325,406600000.0
2009-07-28 18:51:00,1.52325,1.52335,1.5232,1.5233,385000001.0
2009-07-28 18:52:00,1.5233,1.52335,1.52325,1.5233,298799998.0
2009-07-28 18:53:00,1.5233,1.52335,1.5232,1.5233,347800004.0
2009-07-28 18:54:00,1.5233,1.5234,1.5233,1.5233,216000000.0
2009-07-28 18:55:00,1.5233,1.5234,1.5233,1.5233,674599996.0
2009-07-28 18:56:00,1.5233,1.5235,1.5233,1.52335,275200001.0
2009-07-28 18:57:00,1.5233,1.52335,1.5233,1.52335,596800009.0
2009-07-28 18:58:00,1.52335,1.52345,1.5233,1.5233,268800001.0
2009-07-28 18:59:00,1.52335,1.52345,1.52325,1.52335,519400001.0
2009-07-28 19:00:00,1.5233,1.5234,1.52315,1.5233,548800001.0
2009-07-28 19:01:00,1.5233,1.52345,1.52325,1.5234,585199997.0
2009-07-28 19:02:00,1.52335,1.52405,1.5232,1.5239,519800000.0
2009-07-28 19:03:00,1.5239,1.524,1.52375,1.52395,493200001.0
2009-07-28 19:04:00,1.5239,1.5241,1.52385,1.52395,577400001.0
2009-07-28 19:05:00,1.5239,1.5241,1.5238,1.52405,461200003.0
2009-07-28 19:06:00,1.52405,1.5241,1.5239,1.524,525800001.0
2009-07-28 19:07:00,1.52395,1.524,1.5238,1.5238,453200001.0
2009-07-28 19:08:00,1.5238,1.5238,1.52355,1.5237,429600001.0
2009-07-28 19:09:00,1.52375,1.5238,1.5237,1.52375,379600001.0
2009-07-28 19:10:00,1.5238,1.5242,1.5238,1.52395,440000004.0
2009-07-28 19:11:00,1.52395,1.52395,1.5238,1.5238,573999999.0
2009-07-28 19:12:00,1.52385,1.5239,1.5236,1.5236,550200003.0
2009-07-28 19:13:00,1.5236,1.5239,1.52355,1.5239,607999999.0
2009-07-28 19:14:00,1.5239,1.524,1.52385,1.5239,485200000.0
2009-07-28 19:15:00,1.5239,1.5241,1.52385,1.5241,248000000.0
2009-07-28 19:16:00,1.5241,1.5241,1.5238,1.5238,391399999.0
2009-07-28 19:17:00,1.52385,1.5239,1.52365,1.5237,585199997.0
2009-07-28 19:18:00,1.5237,1.5237,1.5236,1.52365,191200000.0
2009-07-28 19:19:00,1.52365,1.52365,1.5236,1.5236,118800000.0
2009-07-28 19:20:00,1.52375,1.5238,1.5236,1.52365,280600001.0
2009-07-28 19:21:00,1.52365,1.5237,1.5234,1.52345,285200000.0
2009-07-28 19:22:00,1.52345,1.5235,1.5234,1.5234,292800000.0
2009-07-28 19:23:00,1.52335,1.5237,1.52335,1.5236,738750002.0
2009-07-28 19:24:00,1.5236,1.52395,1.5236,1.52385,531599998.0
2009-07-28 19:25:00,1.5239,1.52395,1.5237,1.52385,585800000.0
2009-07-28 19:26:00,1.52385,1.52395,1.52375,1.52385,524199999.0
2009-07-28 19:27:00,1.52375,1.5241,1.52375,1.52395,624200000.0
2009-07-28 19:28:00,1.52395,1.5242,1.52395,1.5241,364000000.0
2009-07-28 19:29:00,1.5241,1.52415,1.524,1.52405,404200003.0
2009-07-28 19:30:00,1.52405,1.52415,1.52405,1.52415,440400000.0
2009-07-28 19:31:00,1.52405,1.5242,1.52405,1.52415,480400002.0
2009-07-28 19:32:00,1.52415,1.5242,1.52405,1.52415,369400000.0
2009-07-28 19:33:00,1.52415,1.52415,1.5241,1.5241,358399999.0
2009-07-28 19:34:00,1.5241,1.52415,1.5241,1.5241,170200000.0
2009-07-28 19:35:00,1.5241,1.5242,1.5241,1.5241,190600000.0
2009-07-28 19:36:00,1.52415,1.52415,1.524,1.5241,509000000.0
2009-07-28 19:37:00,1.52405,1.52405,1.5239,1.5239,515200000.0
2009-07-28 19:38:00,1.52395,1.52395,1.52385,1.5239,147200000.0
2009-07-28 19:39:00,1.5239,1.524,1.52375,1.5239,203099999.0
2009-07-28 19:40:00,1.52375,1.5239,1.52365,1.52375,253600000.0
2009-07-28 19:41:00,1.52375,1.52375,1.52355,1.5237,254959997.0
2009-07-28 19:42:00,1.52375,1.52385,1.52375,1.5238,405000000.0
2009-07-28 19:43:00,1.52375,1.52385,1.52355,1.52355,690020000.0
2009-07-28 19:44:00,1.52355,1.5237,1.52355,1.52365,488140001.0
2009-07-28 19:45:00,1.52365,1.52365,1.52355,1.5236,640740000.0
2009-07-28 19:46:00,1.52355,1.52375,1.52355,1.52375,366780000.0
2009-07-28 19:47:00,1.52375,1.52385,1.5237,1.5238,290400001.0
2009-07-28 19:48:00,1.5238,1.52385,1.5237,1.5238,555200001.0
2009-07-28 19:49:00,1.52385,1.524,1.52375,1.52395,486200000.0
2009-07-28 19:50:00,1.52395,1.52405,1.5239,1.52395,404800002.0
2009-07-28 19:51:00,1.524,1.524,1.52395,1.524,15800000.0
2009-07-28 19:52:00,1.524,1.524,1.52395,1.52395,50000000.0
2009-07-28 19:53:00,1.52395,1.52405,1.5239,1.52395,160600000.0
2009-07-28 19:54:00,1.52395,1.52405,1.5239,1.524,381400000.0
2009-07-28 19:55:00,1.52395,1.5241,1.52395,1.52405,589600003.0
2009-07-28 19:56:00,1.5241,1.52415,1.52405,1.52405,635600000.0
2009-07-28 19:57:00,1.52405,1.5241,1.524,1.52405,326200000.0
2009-07-28 19:58:00,1.52405,1.5241,1.524,1.52405,208400000.0
2009-07-28 19:59:00,1.52405,1.52405,1.5239,1.52395,235400000.0
2009-07-28 20:00:00,1.52395,1.524,1.52375,1.52385,244600000.0
2009-07-28 20:01:00,1.52385,1.5239,1.52365,1.5237,440999998.0
2009-07-28 20:02:00,1.5237,1.5238,1.5236,1.5237,420600000.0
2009-07-28 20:03:00,1.5237,1.5237,1.5236,1.5236,237600000.0
2009-07-28 20:04:00,1.5236,1.5236,1.52355,1.52355,331180000.0
2009-07-28 20:05:00,1.52355,1.5237,1.52355,1.5236,422790000.0
2009-07-28 20:06:00,1.5236,1.5238,1.5236,1.5236,108740000.0
2009-07-28 20:07:00,1.5236,1.5236,1.5236,1.5236,35600000.0
2009-07-28 20:08:00,1.5236,1.52365,1.5236,1.5236,255380000.0
2009-07-28 20:09:00,1.5236,1.52365,1.5236,1.5236,142940000.0
2009-07-28 20:10:00,1.5236,1.52365,1.5236,1.5236,915840000.0
2009-07-28 20:11:00,1.5236,1.5236,1.52355,1.5236,22660000.0
2009-07-28 20:12:00,1.5236,1.5236,1.52355,1.52355,18980000.0
2009-07-28 20:13:00,1.52355,1.52355,1.52325,1.52335,258110000.0
2009-07-28 20:14:00,1.52335,1.5238,1.52335,1.5237,388200001.0
2009-07-28 20:15:00,1.5237,1.5238,1.52365,1.52375,594599998.0
2009-07-28 20:16:00,1.52375,1.52385,1.52355,1.52355,317000000.0
2009-07-28 20:17:00,1.52355,1.52365,1.52345,1.5235,533200000.0
2009-07-28 20:18:00,1.5235,1.5237,1.52345,1.52365,378600000.0
2009-07-28 20:19:00,1.52365,1.52365,1.52355,1.5236,455800000.0
2009-07-28 20:20:00,1.5236,1.52385,1.52355,1.52375,344600000.0
2009-07-28 20:21:00,1.52375,1.52385,1.52355,1.5236,211000000.0
2009-07-28 20:22:00,1.5236,1.5237,1.5236,1.52365,422400001.0
2009-07-28 20:23:00,1.5236,1.5237,1.5236,1.5237,89800000.0
2009-07-28 20:24:00,1.5237,1.5237,1.52345,1.52365,282000000.0
2009-07-28 20:25:00,1.52365,1.5238,1.52365,1.5237,398400000.0
2009-07-28 20:26:00,1.5237,1.5238,1.5237,1.5237,59800000.0
2009-07-28 20:27:00,1.5237,1.5237,1.5236,1.5237,339400000.0
2009-07-28 20:28:00,1.5237,1.5238,1.5237,1.5237,1094200001.0
2009-07-28 20:29:00,1.5237,1.52375,1.5236,1.5237,544000000.0
2009-07-28 20:30:00,1.5237,1.5238,1.5237,1.5237,479200000.0
2009-07-28 20:31:00,1.5237,1.52385,1.5237,1.5238,589399999.0
2009-07-28 20:32:00,1.5238,1.5241,1.52375,1.5241,1069600003.0
2009-07-28 20:33:00,1.5241,1.5241,1.52405,1.5241,2105399991.0
2009-07-28 20:34:00,1.52398,1.52407,1.52391,1.52393,799300000.0
2009-07-28 20:35:00,1.524,1.5242,1.524,1.5241,799300000.0
2009-07-28 20:36:00,1.52415,1.5245,1.5241,1.5243,767400009.0
2009-07-28 20:37:00,1.5242,1.5243,1.5241,1.52425,466600003.0
2009-07-28 20:38:00,1.5242,1.5242,1.5238,1.52405,573000005.0
2009-07-28 20:39:00,1.52405,1.52425,1.5239,1.5241,702199999.0
2009-07-28 20:40:00,1.5241,1.52435,1.5241,1.52425,586400000.0
2009-07-28 20:41:00,1.5243,1.5243,1.52365,1.52375,328360001.0
2009-07-28 20:42:00,1.5237,1.5239,1.52365,1.5237,414500002.0
2009-07-28 20:43:00,1.5237,1.5238,1.52365,1.52365,443780000.0
2009-07-28 20:44:00,1.52365,1.5238,1.52365,1.5237,352200000.0
2009-07-28 20:45:00,1.5237,1.5238,1.52365,1.5237,251879998.0
2009-07-28 20:46:00,1.5237,1.5239,1.5237,1.52375,402600003.0
2009-07-28 20:47:00,1.5238,1.5238,1.52365,1.5237,198000000.0
2009-07-28 20:48:00,1.5237,1.5239,1.5237,1.5239,427600002.0
2009-07-28 20:49:00,1.5238,1.524,1.5238,1.5239,420400000.0
2009-07-28 20:50:00,1.5239,1.524,1.5237,1.52385,502400003.0
2009-07-28 20:51:00,1.5238,1.5241,1.5238,1.524,536400004.0
2009-07-28 20:52:00,1.52395,1.524,1.5238,1.5238,414000003.0
2009-07-28 20:53:00,1.5238,1.524,1.5238,1.5238,407800002.0
2009-07-28 20:54:00,1.5238,1.5238,1.52365,1.5237,364500001.0
2009-07-28 20:55:00,1.5237,1.5237,1.52335,1.5234,69310000.0
2009-07-28 20:56:00,1.5234,1.5236,1.5234,1.5235,86400000.0
2009-07-28 20:57:00,1.5235,1.5238,1.5235,1.5237,273800000.0
2009-07-28 20:58:00,1.52375,1.52375,1.52335,1.5235,150430000.0
2009-07-28 20:59:00,1.5235,1.5236,1.5234,1.5234,608199999.0
2009-07-28 21:00:00,1.52335,1.52355,1.52335,1.5235,263670000.0
2009-07-28 21:01:00,1.5236,1.52365,1.5234,1.52345,232199999.0
2009-07-28 21:02:00,1.5234,1.5235,1.5234,1.5234,183800000.0
2009-07-28 21:03:00,1.5234,1.5234,1.5234,1.5234,97000000.0
2009-07-28 21:04:00,1.5234,1.5235,1.5234,1.52345,303000000.0
2009-07-28 21:05:00,1.5234,1.5235,1.5234,1.5235,211200000.0
2009-07-28 21:06:00,1.5235,1.5235,1.5234,1.5235,236800000.0
2009-07-28 21:07:00,1.52345,1.5235,1.52345,1.5235,290400000.0
2009-07-28 21:08:00,1.5235,1.5235,1.5235,1.5235,16000000.0
2009-07-28 21:09:00,1.5235,1.5235,1.52345,1.5235,231200000.0
2009-07-28 21:10:00,1.5235,1.52355,1.5234,1.5235,257400000.0
2009-07-28 21:11:00,1.5235,1.5235,1.5235,1.5235,64000000.0
2009-07-28 21:12:00,1.5235,1.5235,1.5235,1.5235,112000000.0
2009-07-28 21:13:00,1.5235,1.52365,1.5235,1.52365,57600000.0
2009-07-28 21:14:00,1.52365,1.5238,1.5235,1.5235,193600000.0
2009-07-28 21:15:00,1.5235,1.5237,1.5235,1.5236,286800001.0
2009-07-28 21:16:00,1.5236,1.5236,1.52345,1.5235,321199999.0
2009-07-28 21:17:00,1.5235,1.52355,1.5234,1.5234,128400000.0
2009-07-28 21:18:00,1.52345,1.5235,1.52345,1.5235,160000000.0
2009-07-28 21:19:00,1.5235,1.5235,1.5234,1.5234,291400000.0
2009-07-28 21:20:00,1.5234,1.52355,1.52335,1.5235,346120000.0
2009-07-28 21:21:00,1.5235,1.5235,1.5234,1.5235,451400001.0
2009-07-28 21:22:00,1.5235,1.5235,1.5233,1.52335,561520000.0
2009-07-28 21:23:00,1.52335,1.5236,1.52335,1.5236,281720000.0
2009-07-28 21:24:00,1.5236,1.5237,1.5236,1.5237,114000000.0
2009-07-28 21:25:00,1.5237,1.5237,1.5236,1.5236,263600000.0
2009-07-28 21:26:00,1.5236,1.5238,1.5236,1.5237,128000000.0
2009-07-28 21:27:00,1.5237,1.5237,1.5236,1.5237,256000000.0
2009-07-28 21:28:00,1.52365,1.52375,1.52365,1.52375,52800000.0
2009-07-28 21:29:00,1.52375,1.52375,1.5236,1.5236,89600000.0
2009-07-28 21:30:00,1.52365,1.52365,1.52345,1.5236,233800000.0
2009-07-28 21:31:00,1.5236,1.5237,1.5236,1.5236,722999995.0
2009-07-28 21:32:00,1.5236,1.5236,1.5236,1.5236,373800000.0
2009-07-28 21:33:00,1.5236,1.5239,1.5236,1.5238,545200000.0
2009-07-28 21:34:00,1.5238,1.5238,1.5237,1.52375,205600000.0
2009-07-28 21:35:00,1.52375,1.5238,1.5237,1.5237,229800000.0
2009-07-28 21:36:00,1.5237,1.5238,1.5237,1.52375,494200000.0
2009-07-28 21:37:00,1.52375,1.52385,1.5237,1.52385,227000002.0
2009-07-28 21:38:00,1.5239,1.5239,1.52385,1.52385,85200000.0
2009-07-28 21:39:00,1.52385,1.52395,1.52365,1.52375,445000001.0
2009-07-28 21:40:00,1.52375,1.52395,1.5237,1.52395,457800001.0
2009-07-28 21:41:00,1.52405,1.52415,1.52385,1.524,930800001.0
2009-07-28 21:42:00,1.524,1.5241,1.52395,1.52405,496000002.0
2009-07-28 21:43:00,1.5241,1.5243,1.52405,1.5243,788199998.0
2009-07-28 21:44:00,1.5243,1.52435,1.5239,1.52415,221200001.0
2009-07-28 21:45:00,1.52415,1.52415,1.5239,1.52395,100000000.0
2009-07-28 21:46:00,1.52395,1.52405,1.5238,1.5238,397999999.0
2009-07-28 21:47:00,1.5239,1.5239,1.52365,1.5237,705899989.0
2009-07-28 21:48:00,1.5237,1.52385,1.5237,1.52385,425399998.0
2009-07-28 21:49:00,1.5239,1.52395,1.52365,1.52365,495600000.0
2009-07-28 21:50:00,1.52365,1.52385,1.52365,1.5237,416800000.0
2009-07-28 21:51:00,1.5237,1.52375,1.52365,1.52365,184700000.0
2009-07-28 21:52:00,1.52365,1.52375,1.52365,1.5237,407600000.0
2009-07-28 21:53:00,1.5237,1.52375,1.5237,1.5237,347400000.0
2009-07-28 21:54:00,1.5237,1.52375,1.5237,1.5237,202800000.0
2009-07-28 21:55:00,1.5237,1.52385,1.52365,1.5237,256200000.0
2009-07-28 21:56:00,1.5237,1.5237,1.52365,1.52365,58300000.0
2009-07-28 21:57:00,1.52365,1.5237,1.52365,1.5237,71200000.0
2009-07-28 21:58:00,1.5237,1.52375,1.52365,1.52375,47000000.0
2009-07-28 21:59:00,1.52375,1.52375,1.52365,1.52365,173000000.0
2009-07-28 22:00:00,1.52365,1.52395,1.52365,1.52395,453900000.0
2009-07-28 22:01:00,1.52395,1.52405,1.52395,1.52405,185200000.0
2009-07-28 22:02:00,1.524,1.52405,1.524,1.524,105200000.0
2009-07-28 22:03:00,1.524,1.524,1.5239,1.52395,44800000.0
2009-07-28 22:04:00,1.5239,1.52405,1.52385,1.52395,183799999.0
2009-07-28 22:05:00,1.52395,1.52395,1.52375,1.5238,106400000.0
2009-07-28 22:06:00,1.52375,1.52375,1.52375,1.52375,96000000.0
2009-07-28 22:07:00,1.5237,1.52405,1.5237,1.5239,114800000.0
2009-07-28 22:08:00,1.5239,1.52405,1.5239,1.524,74600000.0
2009-07-28 22:09:00,1.524,1.524,1.524,1.524,42400000.0
2009-07-28 22:10:00,1.52395,1.524,1.52395,1.524,60800000.0
2009-07-28 22:11:00,1.524,1.5242,1.524,1.52415,165200000.0
2009-07-28 22:12:00,1.52415,1.52415,1.52395,1.524,256799999.0
2009-07-28 22:13:00,1.524,1.524,1.5239,1.5239,122200000.0
2009-07-28 22:14:00,1.52395,1.52405,1.5239,1.52405,149600002.0
2009-07-28 22:15:00,1.5241,1.52415,1.52405,1.5241,150400000.0
2009-07-28 22:16:00,1.52415,1.52415,1.52405,1.5241,52400000.0
2009-07-28 22:17:00,1.5241,1.5241,1.524,1.524,105400000.0
2009-07-28 22:18:00,1.524,1.524,1.524,1.524,22400000.0
2009-07-28 22:19:00,1.524,1.524,1.524,1.524,39800000.0
2009-07-28 22:20:00,1.524,1.524,1.524,1.524,18000000.0
2009-07-28 22:21:00,1.524,1.524,1.524,1.524,66200000.0
2009-07-28 22:22:00,1.524,1.524,1.524,1.524,54000000.0
2009-07-28 22:23:00,1.524,1.524,1.524,1.524,36200000.0
2009-07-28 22:24:00,1.524,1.5241,1.524,1.524,171800001.0
2009-07-28 22:25:00,1.524,1.5241,1.524,1.5241,114800000.0
2009-07-28 22:26:00,1.5241,1.52415,1.52395,1.524,131599998.0
2009-07-28 22:27:00,1.524,1.52415,1.52395,1.52405,235400002.0
2009-07-28 22:28:00,1.52405,1.52405,1.524,1.524,46400000.0
2009-07-28 22:29:00,1.524,1.52405,1.524,1.52405,33400000.0
2009-07-28 22:30:00,1.52405,1.52405,1.52405,1.52405,3400000.0
2009-07-28 22:31:00,1.52405,1.52405,1.52405,1.52405,20400000.0
2009-07-28 22:32:00,1.52405,1.52405,1.5239,1.52395,53400000.0
2009-07-28 22:33:00,1.52395,1.52395,1.52375,1.52375,337800000.0
2009-07-28 22:34:00,1.52375,1.5238,1.52375,1.52375,83100000.0
2009-07-28 22:35:00,1.52375,1.52385,1.5233,1.5233,263000000.0
2009-07-28 22:36:00,1.52355,1.5236,1.52355,1.52355,143400000.0
2009-07-28 22:37:00,1.5236,1.5238,1.5236,1.5238,62000000.0
2009-07-28 22:38:00,1.52375,1.52395,1.52375,1.52385,99000000.0
2009-07-28 22:39:00,1.5238,1.5238,1.52375,1.52375,28400000.0
2009-07-28 22:40:00,1.52333,1.5236,1.52333,1.52355,359110000.0
2009-07-28 22:41:00,1.52375,1.52375,1.52365,1.52365,224600000.0
2009-07-28 22:42:00,1.52365,1.5238,1.52365,1.5238,160200000.0
2009-07-28 22:43:00,1.5238,1.5238,1.5238,1.5238,49400000.0
2009-07-28 22:44:00,1.52395,1.52395,1.5239,1.5239,85600002.0
2009-07-28 22:45:00,1.52385,1.5239,1.52375,1.52375,414200000.0
2009-07-28 22:46:00,1.5238,1.5238,1.5237,1.5237,359200000.0
2009-07-28 22:47:00,1.5237,1.5238,1.5237,1.52375,79600000.0
2009-07-28 22:48:00,1.52375,1.5238,1.5237,1.52375,82800000.0
2009-07-28 22:49:00,1.52375,1.5238,1.5237,1.5237,152000000.0
2009-07-28 22:50:00,1.5237,1.5237,1.5237,1.5237,124800000.0
2009-07-28 22:51:00,1.5237,1.5237,1.5237,1.5237,134400000.0
2009-07-28 22:52:00,1.5237,1.5237,1.52355,1.52355,96800000.0
2009-07-28 22:53:00,1.5235,1.5235,1.5234,1.52345,190799999.0
2009-07-28 22:54:00,1.52345,1.5235,1.5234,1.5235,134800000.0
2009-07-28 22:55:00,1.5235,1.5235,1.52335,1.52335,614390000.0
2009-07-28 22:56:00,1.52335,1.5235,1.52335,1.52345,143500000.0
2009-07-28 22:57:00,1.52345,1.52355,1.52335,1.5235,54290000.0
2009-07-28 22:58:00,1.52345,1.5236,1.52335,1.5236,73920000.0
2009-07-28 22:59:00,1.52355,1.52355,1.5234,1.52345,64000000.0
2009-07-28 23:00:00,1.52335,1.52355,1.52335,1.52345,89420000.0
2009-07-28 23:01:00,1.5234,1.52345,1.5234,1.5234,11200000.0
2009-07-28 23:02:00,1.5234,1.5236,1.5234,1.5236,104400000.0
2009-07-28 23:03:00,1.5234,1.5236,1.52335,1.52335,128150000.0
2009-07-28 23:04:00,1.52335,1.5237,1.52335,1.5237,136300000.0
2009-07-28 23:05:00,1.52375,1.5238,1.5234,1.5237,328000002.0
2009-07-28 23:06:00,1.52355,1.52385,1.52335,1.52375,195630000.0
2009-07-28 23:07:00,1.5237,1.5239,1.5237,1.5239,24000000.0
2009-07-28 23:08:00,1.52385,1.5239,1.5236,1.5239,254599999.0
2009-07-28 23:09:00,1.52355,1.52385,1.52355,1.5238,199400001.0
2009-07-28 23:10:00,1.5237,1.5238,1.5236,1.5237,125600002.0
2009-07-28 23:11:00,1.52375,1.52375,1.5236,1.52375,20800000.0
2009-07-28 23:12:00,1.5237,1.52375,1.5236,1.5236,109200001.0
2009-07-28 23:13:00,1.5236,1.5238,1.52355,1.52375,45200000.0
2009-07-28 23:14:00,1.5238,1.5238,1.5236,1.5238,127000001.0
2009-07-28 23:15:00,1.52375,1.5238,1.5236,1.52375,245600000.0
2009-07-28 23:16:00,1.52365,1.5237,1.52365,1.5237,82800000.0
2009-07-28 23:17:00,1.5237,1.5239,1.52365,1.5239,153600000.0
2009-07-28 23:18:00,1.5239,1.5239,1.52365,1.52365,12800000.0
2009-07-28 23:19:00,1.52385,1.52385,1.52335,1.52355,224050000.0
2009-07-28 23:20:00,1.52375,1.52375,1.5234,1.5235,63200000.0
2009-07-28 23:21:00,1.52375,1.52375,1.5234,1.52365,40800000.0
2009-07-28 23:22:00,1.52355,1.52375,1.52335,1.52335,30800000.0
2009-07-28 23:23:00,1.52375,1.52375,1.5234,1.52365,34400000.0
2009-07-28 23:24:00,1.52375,1.52375,1.5235,1.52375,68000000.0
2009-07-28 23:25:00,1.52325,1.52354,1.52292,1.52292,97600000.0
2009-07-28 23:26:00,1.52375,1.52375,1.5235,1.5235,17600000.0
2009-07-28 23:27:00,1.5236,1.5236,1.52355,1.52355,66800000.0
2009-07-28 23:28:00,1.52355,1.5237,1.52355,1.5237,6800000.0
2009-07-28 23:29:00,1.5236,1.52385,1.5236,1.52385,17600000.0
2009-07-28 23:30:00,1.52345,1.52385,1.5234,1.52385,119600000.0
2009-07-28 23:31:00,1.5235,1.52355,1.5234,1.5234,72000000.0
2009-07-28 23:32:00,1.5234,1.5234,1.52335,1.52335,736850000.0
2009-07-28 23:33:00,1.52335,1.5235,1.52335,1.5235,760450000.0
2009-07-28 23:34:00,1.5235,1.52375,1.52345,1.5237,64400000.0
2009-07-28 23:35:00,1.5237,1.5237,1.5236,1.5236,54800000.0
2009-07-28 23:36:00,1.52365,1.52375,1.52365,1.5237,58600000.0
2009-07-28 23:37:00,1.5237,1.52385,1.52365,1.5237,46000000.0
2009-07-28 23:38:00,1.5237,1.5237,1.5237,1.5237,8400000.0
2009-07-28 23:39:00,1.5238,1.5239,1.52375,1.52375,120400000.0
2009-07-28 23:40:00,1.5238,1.5238,1.5237,1.5237,163400000.0
2009-07-28 23:41:00,1.52375,1.52375,1.5237,1.5237,118800000.0
2009-07-28 23:42:00,1.52375,1.52375,1.5237,1.5237,481199997.0
2009-07-28 23:43:00,1.5238,1.5238,1.5237,1.5237,60800000.0
2009-07-28 23:44:00,1.52375,1.52375,1.5237,1.5237,43600000.0
2009-07-28 23:45:00,1.5237,1.52375,1.5237,1.52375,148200000.0
2009-07-28 23:46:00,1.52375,1.52375,1.5237,1.5237,65200000.0
2009-07-28 23:47:00,1.52375,1.52375,1.5237,1.52375,107600000.0
2009-07-28 23:48:00,1.52375,1.52375,1.52375,1.52375,10000000.0
2009-07-28 23:49:00,1.5237,1.52375,1.5237,1.52375,106400000.0
2009-07-28 23:50:00,1.52375,1.52375,1.5237,1.5237,166200000.0
2009-07-28 23:51:00,1.52375,1.52375,1.5237,1.5237,61800000.0
2009-07-28 23:52:00,1.52375,1.52375,1.5237,1.5237,190000000.0
2009-07-28 23:53:00,1.52375,1.52375,1.52375,1.52375,30000000.0
2009-07-28 23:54:00,1.52375,1.52375,1.5237,1.5237,110600000.0
2009-07-28 23:55:00,1.52375,1.5239,1.52375,1.52385,24400000.0
2009-07-28 23:56:00,1.52395,1.52395,1.5237,1.5239,46200000.0
2009-07-28 23:57:00,1.5239,1.5239,1.52365,1.52375,169800000.0
2009-07-28 23:58:00,1.52375,1.52375,1.5237,1.52375,76800000.0
2009-07-28 23:59:00,1.52375,1.52375,1.5237,1.5237,295600000.0
2009-07-29 00:00:00,1.5237,1.5238,1.5237,1.52375,100800000.0
2009-07-29 00:01:00,1.5238,1.5238,1.52375,1.52375,35800000.0
2009-07-29 00:02:00,1.5238,1.5238,1.52375,1.5238,35200000.0
2009-07-29 00:03:00,1.52375,1.52375,1.52375,1.52375,4800000.0
2009-07-29 00:04:00,1.5238,1.5238,1.5236,1.5236,43200000.0
2009-07-29 00:05:00,1.52355,1.5237,1.52355,1.52365,86600000.0
2009-07-29 00:06:00,1.5237,1.52375,1.52365,1.5237,36800000.0
2009-07-29 00:07:00,1.5237,1.5237,1.52345,1.52345,70200000.0
2009-07-29 00:08:00,1.52355,1.52355,1.52345,1.5235,26200000.0
2009-07-29 00:09:00,1.5235,1.52355,1.52345,1.5235,114600000.0
2009-07-29 00:10:00,1.52345,1.5235,1.52335,1.52335,382980000.0
2009-07-29 00:11:00,1.52335,1.52355,1.52335,1.52345,128810000.0
2009-07-29 00:12:00,1.5235,1.5237,1.5235,1.52355,82400000.0
2009-07-29 00:13:00,1.5235,1.5237,1.5235,1.52355,74399999.0
2009-07-29 00:14:00,1.52355,1.5238,1.52355,1.52375,136800000.0
2009-07-29 00:15:00,1.52375,1.52375,1.52365,1.52375,41800000.0
2009-07-29 00:16:00,1.52375,1.52375,1.52355,1.5236,23000000.0
2009-07-29 00:17:00,1.5237,1.5237,1.5237,1.5237,6400000.0
2009-07-29 00:18:00,1.52365,1.52365,1.52345,1.5235,33200000.0
2009-07-29 00:19:00,1.52355,1.5237,1.5235,1.5236,92000000.0
2009-07-29 00:20:00,1.52355,1.52355,1.52345,1.52345,71800000.0
2009-07-29 00:21:00,1.52345,1.52345,1.52345,1.52345,26400000.0
2009-07-29 00:22:00,1.52345,1.52345,1.52345,1.52345,8000000.0
2009-07-29 00:23:00,1.52335,1.52345,1.52335,1.52345,180650000.0
2009-07-29 00:24:00,1.5234,1.52345,1.5234,1.52345,34000000.0
2009-07-29 00:25:00,1.52345,1.52345,1.52345,1.52345,35800000.0
2009-07-29 00:26:00,1.52345,1.52345,1.52335,1.52335,134600000.0
2009-07-29 00:27:00,1.52335,1.52335,1.52335,1.52335,379150000.0
2009-07-29 00:28:00,1.52335,1.52335,1.52335,1.52335,357080000.0
2009-07-29 00:29:00,1.52335,1.52335,1.52335,1.52335,230060000.0
2009-07-29 00:30:00,1.52335,1.52335,1.52335,1.52335,346890000.0
2009-07-29 00:31:00,1.52335,1.52335,1.52335,1.52335,71370000.0
2009-07-29 00:32:00,1.52335,1.52335,1.52335,1.52335,58110000.0
2009-07-29 00:33:00,1.52335,1.52335,1.52335,1.52335,52260000.0
2009-07-29 00:34:00,1.52335,1.52355,1.52335,1.5235,57240000.0
2009-07-29 00:35:00,1.5235,1.52355,1.5234,1.5235,38800000.0
2009-07-29 00:36:00,1.52335,1.5235,1.52335,1.5235,56620000.0
2009-07-29 00:37:00,1.52345,1.5235,1.52345,1.5235,25600000.0
2009-07-29 00:38:00,1.52345,1.52355,1.52345,1.52355,10000000.0
2009-07-29 00:39:00,1.52355,1.52355,1.5234,1.5234,82000000.0
2009-07-29 00:40:00,1.52345,1.5235,1.52345,1.5235,16200000.0
2009-07-29 00:41:00,1.52345,1.52345,1.52345,1.52345,9600000.0
2009-07-29 00:42:00,1.52335,1.52345,1.52335,1.52345,937300000.0
2009-07-29 00:43:00,1.52345,1.52355,1.5234,1.52355,116400000.0
2009-07-29 00:44:00,1.52365,1.52375,1.5236,1.52365,170799999.0
2009-07-29 00:45:00,1.52365,1.52365,1.5236,1.5236,78400000.0
2009-07-29 00:46:00,1.52365,1.52365,1.5235,1.52355,172800004.0
2009-07-29 00:47:00,1.5236,1.5236,1.5235,1.5235,81200003.0
2009-07-29 00:48:00,1.52355,1.52355,1.5235,1.5235,51000001.0
2009-07-29 00:49:00,1.5235,1.5236,1.5234,1.5235,286799999.0
2009-07-29 00:50:00,1.52345,1.52345,1.52335,1.52335,518780000.0
2009-07-29 00:51:00,1.52335,1.5234,1.52335,1.5234,70920000.0
2009-07-29 00:52:00,1.52335,1.5234,1.52335,1.52335,21040000.0
2009-07-29 00:53:00,1.52335,1.52335,1.52335,1.52335,42640000.0
2009-07-29 00:54:00,1.52335,1.52335,1.52335,1.52335,41080000.0
2009-07-29 00:55:00,1.52335,1.52335,1.52335,1.52335,44980000.0
2009-07-29 00:56:00,1.52335,1.52335,1.52335,1.52335,42640000.0
2009-07-29 00:57:00,1.52335,1.52355,1.52335,1.5234,212530000.0
2009-07-29 00:58:00,1.52335,1.5234,1.52335,1.52335,261580000.0
2009-07-29 00:59:00,1.52335,1.5234,1.52335,1.5234,292900000.0
2009-07-29 01:00:00,1.52335,1.5234,1.52335,1.52335,66120000.0
2009-07-29 01:01:00,1.52335,1.52335,1.52335,1.52335,50960000.0
2009-07-29 01:02:00,1.52335,1.52335,1.52335,1.52335,49140000.0
2009-07-29 01:03:00,1.52335,1.52335,1.52335,1.52335,46800000.0
2009-07-29 01:04:00,1.52335,1.52335,1.52335,1.52335,52520000.0
2009-07-29 01:05:00,1.52335,1.5234,1.52335,1.52335,88100000.0
2009-07-29 01:06:00,1.52335,1.52335,1.52335,1.52335,606360000.0
2009-07-29 01:07:00,1.52335,1.52335,1.52335,1.52335,434160000.0
2009-07-29 01:08:00,1.52335,1.52335,1.52335,1.52335,53300000.0
2009-07-29 01:09:00,1.52335,1.5234,1.52335,1.52335,133980000.0
2009-07-29 01:10:00,1.52335,1.52355,1.52335,1.5234,68700000.0
2009-07-29 01:11:00,1.52335,1.5235,1.52335,1.5235,24320000.0
2009-07-29 01:12:00,1.52345,1.52345,1.5234,1.52345,8000000.0
2009-07-29 01:13:00,1.5234,1.5235,1.5234,1.5235,57200000.0
2009-07-29 01:14:00,1.5235,1.5235,1.5234,1.52345,21200000.0
2009-07-29 01:15:00,1.5234,1.5236,1.52335,1.5235,57060000.0
2009-07-29 01:16:00,1.5235,1.5235,1.5235,1.5235,5000000.0
2009-07-29 01:17:00,1.52345,1.5235,1.52335,1.52345,15260000.0
2009-07-29 01:18:00,1.5235,1.52355,1.5234,1.52345,36600000.0
2009-07-29 01:19:00,1.52355,1.52355,1.5234,1.52355,42000001.0
2009-07-29 01:20:00,1.5236,1.5236,1.52345,1.52345,42200000.0
2009-07-29 01:21:00,1.52355,1.52365,1.52345,1.5236,154600000.0
2009-07-29 01:22:00,1.5236,1.5236,1.52355,1.5236,26600000.0
2009-07-29 01:23:00,1.5236,1.5236,1.5235,1.52355,49199999.0
2009-07-29 01:24:00,1.52365,1.52375,1.5236,1.52375,52000000.0
2009-07-29 01:25:00,1.5237,1.5237,1.52365,1.5237,16800000.0
2009-07-29 01:26:00,1.52375,1.52375,1.52365,1.5237,40000000.0
2009-07-29 01:27:00,1.5236,1.52365,1.52345,1.5235,31400000.0
2009-07-29 01:28:00,1.52345,1.52355,1.5234,1.52355,15200000.0
2009-07-29 01:29:00,1.52345,1.52355,1.52335,1.52335,419680000.0
2009-07-29 01:30:00,1.52335,1.52335,1.52335,1.52335,630980000.0
2009-07-29 01:31:00,1.52335,1.5234,1.52335,1.52335,118560000.0
2009-07-29 01:32:00,1.52335,1.52335,1.52335,1.52335,95780000.0
2009-07-29 01:33:00,1.52335,1.5234,1.52335,1.52335,50620000.0
2009-07-29 01:34:00,1.52335,1.5234,1.52335,1.52335,51880000.0
2009-07-29 01:35:00,1.52335,1.52335,1.52335,1.52335,50570000.0
2009-07-29 01:36:00,1.52335,1.52335,1.5231,1.5232,244070000.0
2009-07-29 01:37:00,1.5232,1.5235,1.52315,1.5232,203600000.0
2009-07-29 01:38:00,1.5232,1.5234,1.5232,1.5233,138800002.0
2009-07-29 01:39:00,1.5232,1.52325,1.5232,1.5232,45200000.0
2009-07-29 01:40:00,1.5232,1.5232,1.5231,1.5231,415780000.0
2009-07-29 01:41:00,1.5231,1.5233,1.5231,1.5232,447800001.0
2009-07-29 01:42:00,1.52325,1.52325,1.5231,1.5231,223000000.0
2009-07-29 01:43:00,1.5231,1.5231,1.52275,1.52285,235230000.0
2009-07-29 01:44:00,1.5229,1.52305,1.5229,1.52305,44200000.0
2009-07-29 01:45:00,1.523,1.52305,1.523,1.523,131800000.0
2009-07-29 01:46:00,1.523,1.523,1.523,1.523,6400000.0
2009-07-29 01:47:00,1.523,1.5232,1.52285,1.52305,242000000.0
2009-07-29 01:48:00,1.52305,1.52315,1.52305,1.5231,162600000.0
2009-07-29 01:49:00,1.5231,1.5231,1.52295,1.523,110400000.0
2009-07-29 01:50:00,1.52305,1.52305,1.523,1.523,17600000.0
2009-07-29 01:51:00,1.523,1.52305,1.52295,1.52305,64000000.0
2009-07-29 01:52:00,1.52305,1.52305,1.52305,1.52305,52800000.0
2009-07-29 01:53:00,1.52305,1.5231,1.52305,1.52305,199200000.0
2009-07-29 01:54:00,1.52305,1.5231,1.52305,1.5231,281600000.0
2009-07-29 01:55:00,1.5231,1.52315,1.5231,1.5231,181600000.0
2009-07-29 01:56:00,1.5231,1.5231,1.5231,1.5231,257600000.0
2009-07-29 01:57:00,1.5231,1.5231,1.5231,1.5231,129600000.0
2009-07-29 01:58:00,1.5231,1.5231,1.52305,1.52305,192000000.0
2009-07-29 01:59:00,1.52305,1.5232,1.52305,1.52305,132000000.0
2009-07-29 02:00:00,1.5231,1.5231,1.523,1.5231,92200000.0
2009-07-29 02:01:00,1.5231,1.52335,1.52305,1.5233,370000000.0
2009-07-29 02:02:00,1.5233,1.52345,1.52325,1.5233,837999999.0
2009-07-29 02:03:00,1.5233,1.5233,1.5233,1.5233,57600000.0
2009-07-29 02:04:00,1.5233,1.52335,1.5233,1.5233,706400000.0
2009-07-29 02:05:00,1.52335,1.52335,1.52315,1.52325,186200000.0
2009-07-29 02:06:00,1.52325,1.5235,1.52325,1.5235,349800001.0
2009-07-29 02:07:00,1.52345,1.5235,1.52335,1.5234,1198600000.0
2009-07-29 02:08:00,1.5234,1.5235,1.52325,1.52325,1758199984.0
2009-07-29 02:09:00,1.5233,1.52345,1.52315,1.52335,1396600000.0
2009-07-29 02:10:00,1.52335,1.5235,1.5233,1.5233,1167600002.0
2009-07-29 02:11:00,1.52335,1.5235,1.5233,1.5234,1050400010.0
2009-07-29 02:12:00,1.5234,1.5235,1.52325,1.52335,999600009.0
2009-07-29 02:13:00,1.52335,1.52345,1.523,1.5234,783600001.0
2009-07-29 02:14:00,1.52335,1.52345,1.52315,1.5232,342599999.0
2009-07-29 02:15:00,1.52325,1.52325,1.5231,1.5232,118400001.0
2009-07-29 02:16:00,1.5232,1.5232,1.52315,1.5232,6000000.0
2009-07-29 02:17:00,1.5232,1.52325,1.52315,1.5232,19000000.0
2009-07-29 02:18:00,1.5232,1.5233,1.5232,1.5233,99200000.0
2009-07-29 02:19:00,1.52325,1.5233,1.52295,1.5231,364000000.0
2009-07-29 02:20:00,1.5231,1.5231,1.5231,1.5231,192000000.0
2009-07-29 02:21:00,1.5231,1.5231,1.523,1.5231,199200000.0
2009-07-29 02:22:00,1.5231,1.52315,1.52305,1.5231,221600000.0
2009-07-29 02:23:00,1.5231,1.52345,1.523,1.52335,336600002.0
2009-07-29 02:24:00,1.52345,1.5237,1.5233,1.5235,1403200003.0
2009-07-29 02:25:00,1.5235,1.52355,1.52325,1.5235,576400000.0
2009-07-29 02:26:00,1.52345,1.5236,1.52335,1.52335,382400006.0
2009-07-29 02:27:00,1.52335,1.5235,1.52335,1.5235,23000000.0
2009-07-29 02:28:00,1.5234,1.5235,1.5234,1.5234,106000000.0
2009-07-29 02:29:00,1.52345,1.52345,1.5233,1.5233,185600000.0
2009-07-29 02:30:00,1.52335,1.52355,1.52335,1.52345,131600000.0
2009-07-29 02:31:00,1.52355,1.52355,1.5234,1.5234,297799998.0
2009-07-29 02:32:00,1.52345,1.5235,1.52335,1.5234,235800005.0
2009-07-29 02:33:00,1.52335,1.52355,1.52335,1.52345,172600002.0
2009-07-29 02:34:00,1.52345,1.52365,1.5234,1.52355,1015800016.0
2009-07-29 02:35:00,1.52371,1.52381,1.52348,1.52349,1348000005.0
2009-07-29 02:36:00,1.5235,1.52356,1.5235,1.52356,1348000005.0
2009-07-29 02:37:00,1.52353,1.52365,1.52353,1.5236,1348000005.0
2009-07-29 02:38:00,1.52358,1.52359,1.52352,1.52355,1348000005.0
2009-07-29 02:39:00,1.5236,1.52375,1.52355,1.52355,1348000005.0
2009-07-29 02:40:00,1.52355,1.52365,1.5234,1.52355,2002000000.0
2009-07-29 02:41:00,1.52355,1.52365,1.5235,1.5236,1056400000.0
2009-07-29 02:42:00,1.5236,1.52365,1.5233,1.5236,1785799998.0
2009-07-29 02:43:00,1.5236,1.52365,1.52335,1.52335,1841599999.0
2009-07-29 02:44:00,1.5234,1.52355,1.52335,1.52335,719800000.0
2009-07-29 02:45:00,1.52335,1.52365,1.5231,1.5232,1147199999.0
2009-07-29 02:46:00,1.5232,1.52355,1.5232,1.52355,543600001.0
2009-07-29 02:47:00,1.52355,1.52365,1.5234,1.5236,764800001.0
2009-07-29 02:48:00,1.5236,1.52365,1.5234,1.52345,744000006.0
2009-07-29 02:49:00,1.52345,1.5236,1.5234,1.52355,1706400017.0
2009-07-29 02:50:00,1.5236,1.52365,1.52325,1.52335,795199992.0
2009-07-29 02:51:00,1.52335,1.5234,1.5231,1.52335,249399996.0
2009-07-29 02:52:00,1.52335,1.52355,1.52305,1.5231,971400005.0
2009-07-29 02:53:00,1.5231,1.5233,1.52295,1.5233,361600002.0
2009-07-29 02:54:00,1.52325,1.5233,1.52305,1.52315,277599999.0
2009-07-29 02:55:00,1.523,1.5231,1.52295,1.5231,794200009.0
2009-07-29 02:56:00,1.52315,1.5232,1.52305,1.5231,513800007.0
2009-07-29 02:57:00,1.52305,1.52315,1.52295,1.523,146600000.0
2009-07-29 02:58:00,1.5231,1.5231,1.523,1.523,296200000.0
2009-07-29 02:59:00,1.523,1.5231,1.523,1.52305,180200000.0
2009-07-29 03:00:00,1.52305,1.52315,1.523,1.52305,602600000.0
2009-07-29 03:01:00,1.52305,1.5231,1.523,1.523,372399999.0
2009-07-29 03:02:00,1.523,1.52305,1.523,1.523,321600000.0
2009-07-29 03:03:00,1.523,1.5231,1.52295,1.52295,529800000.0
2009-07-29 03:04:00,1.52295,1.52315,1.52295,1.5231,319600000.0
2009-07-29 03:05:00,1.5231,1.5232,1.5231,1.5232,144000000.0
2009-07-29 03:06:00,1.5232,1.52325,1.52315,1.5232,80600000.0
2009-07-29 03:07:00,1.5232,1.5232,1.52315,1.5232,25600000.0
2009-07-29 03:08:00,1.5232,1.5232,1.5232,1.5232,8000000.0
2009-07-29 03:09:00,1.5231,1.52315,1.523,1.5231,387600001.0
2009-07-29 03:10:00,1.5231,1.52315,1.52305,1.5231,219400000.0
2009-07-29 03:11:00,1.5231,1.52325,1.523,1.52305,152600000.0
2009-07-29 03:12:00,1.52305,1.52315,1.52305,1.52305,199000000.0
2009-07-29 03:13:00,1.52305,1.52315,1.52305,1.52315,222600000.0
2009-07-29 03:14:00,1.52315,1.5232,1.5231,1.5232,46600000.0
2009-07-29 03:15:00,1.52325,1.5233,1.52315,1.5233,273600000.0
2009-07-29 03:16:00,1.5233,1.5234,1.52315,1.5232,148200000.0
2009-07-29 03:17:00,1.5232,1.52325,1.5232,1.52325,99600000.0
2009-07-29 03:18:00,1.52315,1.5233,1.52315,1.52325,251600000.0
2009-07-29 03:19:00,1.52325,1.5233,1.5232,1.5233,148800002.0
2009-07-29 03:20:00,1.52279,1.52315,1.52279,1.52315,90800000.0
2009-07-29 03:21:00,1.52325,1.5233,1.52325,1.5233,30200000.0
2009-07-29 03:22:00,1.5232,1.52325,1.52315,1.5232,56600000.0
2009-07-29 03:23:00,1.5232,1.5232,1.52315,1.52315,32000000.0
2009-07-29 03:24:00,1.52315,1.52325,1.5231,1.52325,113400000.0
2009-07-29 03:25:00,1.5232,1.5232,1.5231,1.52315,31600000.0
2009-07-29 03:26:00,1.5232,1.5232,1.52315,1.5232,22400000.0
2009-07-29 03:27:00,1.5232,1.52325,1.5231,1.5232,48200000.0
2009-07-29 03:28:00,1.5232,1.52345,1.5231,1.5232,207399999.0
2009-07-29 03:29:00,1.52315,1.5233,1.52305,1.5233,433799999.0
2009-07-29 03:30:00,1.5233,1.5233,1.52325,1.52325,37000000.0
2009-07-29 03:31:00,1.52325,1.52325,1.52305,1.5231,201400000.0
2009-07-29 03:32:00,1.5231,1.52335,1.52305,1.52325,346000000.0
2009-07-29 03:33:00,1.52325,1.52335,1.5232,1.52335,60600000.0
2009-07-29 03:34:00,1.52325,1.52335,1.52315,1.52325,279400000.0
2009-07-29 03:35:00,1.52325,1.52335,1.5232,1.52325,223400000.0
2009-07-29 03:36:00,1.52325,1.5233,1.52325,1.52325,48600000.0
2009-07-29 03:37:00,1.52325,1.52325,1.52325,1.52325,33000000.0
2009-07-29 03:38:00,1.52325,1.5233,1.5232,1.52325,121200000.0
2009-07-29 03:39:00,1.5232,1.5234,1.52315,1.5234,262800000.0
2009-07-29 03:40:00,1.5234,1.5234,1.52325,1.5233,373199998.0
2009-07-29 03:41:00,1.52335,1.52335,1.52325,1.52325,456999990.0
2009-07-29 03:42:00,1.5233,1.52335,1.52325,1.52335,198000002.0
2009-07-29 03:43:00,1.5233,1.52345,1.5232,1.5232,712799998.0
2009-07-29 03:44:00,1.52325,1.52325,1.52305,1.5231,353000001.0
2009-07-29 03:45:00,1.5231,1.5233,1.52305,1.5231,609999998.0
2009-07-29 03:46:00,1.5231,1.5232,1.5231,1.52315,383000005.0
2009-07-29 03:47:00,1.52315,1.5232,1.52305,1.5231,475399996.0
2009-07-29 03:48:00,1.5231,1.52315,1.523,1.52305,488200003.0
2009-07-29 03:49:00,1.52305,1.5231,1.523,1.52305,435599997.0
2009-07-29 03:50:00,1.52305,1.52315,1.523,1.52315,322200000.0
2009-07-29 03:51:00,1.52315,1.5232,1.523,1.5231,721200003.0
2009-07-29 03:52:00,1.5231,1.5231,1.523,1.5231,188400000.0
2009-07-29 03:53:00,1.5231,1.5231,1.523,1.52305,98400000.0
2009-07-29 03:54:00,1.5231,1.5231,1.523,1.5231,103400000.0
2009-07-29 03:55:00,1.52315,1.52315,1.52305,1.52315,83400000.0
2009-07-29 03:56:00,1.52305,1.52315,1.523,1.523,190200000.0
2009-07-29 03:57:00,1.523,1.52315,1.523,1.5231,311400003.0
2009-07-29 03:58:00,1.5231,1.52315,1.5231,1.52315,20600000.0
2009-07-29 03:59:00,1.52315,1.52315,1.52295,1.52305,688399999.0
2009-07-29 04:00:00,1.5231,1.52315,1.52295,1.52305,1098000000.0
2009-07-29 04:01:00,1.52305,1.52325,1.52305,1.52305,576399998.0
2009-07-29 04:02:00,1.5231,1.5231,1.52305,1.52305,320600008.0
2009-07-29 04:03:00,1.5231,1.5231,1.52305,1.52305,207800003.0
2009-07-29 04:04:00,1.5231,1.5232,1.52305,1.5231,1612399964.0
2009-07-29 04:05:00,1.5231,1.5232,1.52305,1.52305,343799994.0
2009-07-29 04:06:00,1.5232,1.52329,1.52319,1.52325,1227599999.0
2009-07-29 04:07:00,1.5231,1.52315,1.523,1.52305,1227599999.0
2009-07-29 04:08:00,1.52305,1.52315,1.52305,1.52305,948800003.0
2009-07-29 04:09:00,1.5231,1.5231,1.523,1.52305,722400008.0
2009-07-29 04:10:00,1.52305,1.5231,1.52305,1.52305,713199998.0
2009-07-29 04:11:00,1.5231,1.5231,1.523,1.52305,517000000.0
2009-07-29 04:12:00,1.5231,1.52315,1.52305,1.52315,644399997.0
2009-07-29 04:13:00,1.52315,1.52315,1.52305,1.52315,566399999.0
2009-07-29 04:14:00,1.5231,1.5232,1.52305,1.52315,958199995.0
2009-07-29 04:15:00,1.5232,1.5232,1.52295,1.523,1210800011.0
2009-07-29 04:16:00,1.52305,1.5231,1.52305,1.52305,183799998.0
2009-07-29 04:17:00,1.52305,1.52305,1.523,1.523,307800001.0
2009-07-29 04:18:00,1.52305,1.52315,1.523,1.52305,642599983.0
2009-07-29 04:19:00,1.52305,1.52315,1.52305,1.5231,328999996.0
2009-07-29 04:20:00,1.5231,1.5232,1.523,1.52315,1335999999.0
2009-07-29 04:21:00,1.5232,1.5234,1.52315,1.5234,861600013.0
2009-07-29 04:22:00,1.52335,1.52335,1.5232,1.5233,315799999.0
2009-07-29 04:23:00,1.5233,1.52345,1.5232,1.5233,521000001.0
2009-07-29 04:24:00,1.52335,1.5234,1.52325,1.5234,205799999.0
2009-07-29 04:25:00,1.5233,1.5233,1.52315,1.52325,279600000.0
2009-07-29 04:26:00,1.5233,1.5233,1.52315,1.5232,486599994.0
2009-07-29 04:27:00,1.5232,1.5232,1.523,1.52315,701600003.0
2009-07-29 04:28:00,1.52315,1.5232,1.5231,1.52315,452000002.0
2009-07-29 04:29:00,1.52315,1.52315,1.52315,1.52315,56000000.0
2009-07-29 04:30:00,1.52315,1.52315,1.52315,1.52315,124400000.0
2009-07-29 04:31:00,1.5231,1.52315,1.5231,1.52315,62600000.0
2009-07-29 04:32:00,1.52315,1.52315,1.52315,1.52315,9600000.0
2009-07-29 04:33:00,1.52315,1.52315,1.52305,1.5231,316800000.0
2009-07-29 04:34:00,1.52305,1.5231,1.52305,1.5231,154199998.0
2009-07-29 04:35:00,1.52305,1.5231,1.52305,1.5231,33800000.0
2009-07-29 04:36:00,1.5231,1.5231,1.523,1.52305,166600001.0
2009-07-29 04:37:00,1.52305,1.5231,1.523,1.5231,673200005.0
2009-07-29 04:38:00,1.5231,1.52325,1.52305,1.52315,613999997.0
2009-07-29 04:39:00,1.52315,1.5232,1.52305,1.5231,502799999.0
2009-07-29 04:40:00,1.5231,1.5233,1.5231,1.5232,940599988.0
2009-07-29 04:41:00,1.5232,1.52325,1.5232,1.5232,302600001.0
2009-07-29 04:42:00,1.5232,1.52325,1.5232,1.52325,230200002.0
2009-07-29 04:43:00,1.52325,1.52325,1.52325,1.52325,115800000.0
2009-07-29 04:44:00,1.5233,1.52335,1.5232,1.5232,191199999.0
2009-07-29 04:45:00,1.5232,1.5233,1.52315,1.5233,178400000.0
2009-07-29 04:46:00,1.52325,1.5233,1.52325,1.5233,74800000.0
2009-07-29 04:47:00,1.52325,1.5233,1.52325,1.52325,46800000.0
2009-07-29 04:48:00,1.52325,1.52335,1.52325,1.5233,194200000.0
2009-07-29 04:49:00,1.5233,1.52335,1.5231,1.52315,364799999.0
2009-07-29 04:50:00,1.5232,1.5233,1.52315,1.5232,198599998.0
2009-07-29 04:51:00,1.5232,1.5232,1.52305,1.5232,153800000.0
2009-07-29 04:52:00,1.5232,1.5232,1.5231,1.52315,406000000.0
2009-07-29 04:53:00,1.52315,1.5232,1.52315,1.52315,213599996.0
2009-07-29 04:54:00,1.52315,1.5232,1.52315,1.52315,178600001.0
2009-07-29 04:55:00,1.52315,1.52325,1.5231,1.52325,360600000.0
2009-07-29 04:56:00,1.5232,1.5232,1.52315,1.5232,222800000.0
2009-07-29 04:57:00,1.52315,1.5232,1.5231,1.52315,313399996.0
2009-07-29 04:58:00,1.52315,1.52315,1.523,1.5231,689400004.0
2009-07-29 04:59:00,1.52305,1.52325,1.52305,1.5231,466600000.0
2009-07-29 05:00:00,1.5231,1.52315,1.52305,1.5231,765000004.0
2009-07-29 05:01:00,1.5231,1.52315,1.52305,1.52305,591000002.0
2009-07-29 05:02:00,1.52305,1.5231,1.523,1.5231,527800000.0
2009-07-29 05:03:00,1.52305,1.5231,1.52305,1.5231,64000000.0
2009-07-29 05:04:00,1.52305,1.5231,1.523,1.52305,220600003.0
2009-07-29 05:05:00,1.52305,1.5231,1.523,1.5231,714000005.0
2009-07-29 05:06:00,1.523,1.52315,1.523,1.52305,569000002.0
2009-07-29 05:07:00,1.52305,1.5231,1.52305,1.5231,357600000.0
2009-07-29 05:08:00,1.52305,1.5231,1.523,1.52305,726199998.0
2009-07-29 05:09:00,1.5231,1.5231,1.523,1.5231,360799999.0
2009-07-29 05:10:00,1.5231,1.52315,1.5231,1.52315,340600000.0
2009-07-29 05:11:00,1.52315,1.5232,1.52315,1.52315,313000000.0
2009-07-29 05:12:00,1.5232,1.5232,1.52315,1.5232,118999999.0
2009-07-29 05:13:00,1.5232,1.5232,1.523,1.523,227199998.0
2009-07-29 05:14:00,1.523,1.523,1.523,1.523,232600000.0
2009-07-29 05:15:00,1.523,1.523,1.523,1.523,8000000.0
2009-07-29 05:16:00,1.523,1.523,1.523,1.523,141800000.0
2009-07-29 05:17:00,1.523,1.523,1.523,1.523,64000000.0
2009-07-29 05:18:00,1.523,1.523,1.523,1.523,8000000.0
2009-07-29 05:19:00,1.523,1.523,1.523,1.523,3200000.0
2009-07-29 05:20:00,1.52295,1.523,1.52295,1.523,106000000.0
2009-07-29 05:21:00,1.523,1.523,1.52295,1.52295,143400000.0
2009-07-29 05:22:00,1.523,1.523,1.52295,1.523,94400000.0
2009-07-29 05:23:00,1.52295,1.523,1.52295,1.523,126600000.0
2009-07-29 05:24:00,1.523,1.523,1.52295,1.523,179600000.0
2009-07-29 05:25:00,1.523,1.52305,1.523,1.523,250600001.0
2009-07-29 05:26:00,1.523,1.52305,1.523,1.523,170200000.0
2009-07-29 05:27:00,1.523,1.5231,1.52295,1.52305,357199999.0
2009-07-29 05:28:00,1.52305,1.5231,1.5229,1.523,215199999.0
2009-07-29 05:29:00,1.523,1.5231,1.52295,1.52305,234200000.0
2009-07-29 05:30:00,1.52305,1.5231,1.523,1.52305,99400000.0
2009-07-29 05:31:00,1.523,1.52305,1.5229,1.52295,246800002.0
2009-07-29 05:32:00,1.52295,1.523,1.52295,1.523,310400000.0
2009-07-29 05:33:00,1.523,1.523,1.5229,1.523,287599999.0
2009-07-29 05:34:00,1.523,1.523,1.52295,1.52295,96000000.0
2009-07-29 05:35:00,1.52295,1.523,1.52285,1.523,642400000.0
2009-07-29 05:36:00,1.523,1.523,1.52285,1.52295,709200010.0
2009-07-29 05:37:00,1.52295,1.523,1.52295,1.523,480000003.0
2009-07-29 05:38:00,1.52305,1.52305,1.52295,1.523,334400001.0
2009-07-29 05:39:00,1.523,1.523,1.52295,1.523,350400000.0
2009-07-29 05:40:00,1.52295,1.523,1.52295,1.523,497600000.0
2009-07-29 05:41:00,1.523,1.5231,1.52295,1.523,500800000.0
2009-07-29 05:42:00,1.523,1.523,1.52295,1.52295,457600000.0
2009-07-29 05:43:00,1.52295,1.523,1.52295,1.52295,177600000.0
2009-07-29 05:44:00,1.52295,1.523,1.52285,1.52295,399999999.0
2009-07-29 05:45:00,1.52295,1.523,1.52285,1.523,500000001.0
2009-07-29 05:46:00,1.52295,1.523,1.52295,1.52295,517800000.0
2009-07-29 05:47:00,1.523,1.523,1.52295,1.523,549799999.0
2009-07-29 05:48:00,1.52305,1.5231,1.523,1.5231,594200000.0
2009-07-29 05:49:00,1.52305,1.52335,1.523,1.5232,549399994.0
2009-07-29 05:50:00,1.52325,1.52325,1.52305,1.52315,67200000.0
2009-07-29 05:51:00,1.52315,1.52315,1.52305,1.52315,116400000.0
2009-07-29 05:52:00,1.52315,1.52315,1.5231,1.52315,16000000.0
2009-07-29 05:53:00,1.5231,1.52315,1.523,1.52305,125799998.0
2009-07-29 05:54:00,1.52305,1.52305,1.523,1.52305,110400000.0
2009-07-29 05:55:00,1.52305,1.52305,1.523,1.523,345600000.0
2009-07-29 05:56:00,1.523,1.52305,1.523,1.523,1027000009.0
2009-07-29 05:57:00,1.523,1.523,1.523,1.523,875399999.0
2009-07-29 05:58:00,1.523,1.52325,1.523,1.5232,740799998.0
2009-07-29 05:59:00,1.5232,1.5232,1.52305,1.5231,698599998.0
2009-07-29 06:00:00,1.5231,1.52325,1.52305,1.52305,668799996.0
2009-07-29 06:01:00,1.5231,1.52325,1.5231,1.5232,717599996.0
2009-07-29 06:02:00,1.5232,1.52325,1.52315,1.52325,738799998.0
2009-07-29 06:03:00,1.52325,1.52345,1.52315,1.52325,1309200002.0
2009-07-29 06:04:00,1.5232,1.52345,1.5232,1.5233,779199994.0
2009-07-29 06:05:00,1.52335,1.52335,1.5232,1.5232,604800001.0
2009-07-29 06:06:00,1.5232,1.52325,1.5232,1.5232,32000000.0
2009-07-29 06:07:00,1.5232,1.52325,1.52315,1.5232,81000000.0
2009-07-29 06:08:00,1.52315,1.5233,1.52315,1.52325,141400000.0
2009-07-29 06:09:00,1.52325,1.5233,1.5232,1.5232,90000000.0
2009-07-29 06:10:00,1.5232,1.52335,1.5232,1.52325,612600001.0
2009-07-29 06:11:00,1.5233,1.52335,1.52315,1.5232,789599999.0
2009-07-29 06:12:00,1.5232,1.52335,1.52315,1.5232,546600000.0
2009-07-29 06:13:00,1.5232,1.52335,1.5231,1.5231,555799998.0
2009-07-29 06:14:00,1.5231,1.52335,1.5231,1.52315,688200000.0
2009-07-29 06:15:00,1.52305,1.52335,1.52305,1.5233,343400000.0
2009-07-29 06:16:00,1.5233,1.5233,1.52315,1.5232,257400001.0
2009-07-29 06:17:00,1.5232,1.5233,1.5232,1.52325,29400000.0
2009-07-29 06:18:00,1.5232,1.5233,1.52315,1.5232,403200000.0
2009-07-29 06:19:00,1.5233,1.5233,1.52315,1.52325,105800000.0
2009-07-29 06:20:00,1.5232,1.52345,1.52315,1.52345,202400000.0
2009-07-29 06:21:00,1.5234,1.52345,1.52335,1.52335,494799998.0
2009-07-29 06:22:00,1.52344,1.52383,1.52337,1.52383,1059200001.0
2009-07-29 06:23:00,1.52375,1.52385,1.5237,1.5237,1059200001.0
2009-07-29 06:24:00,1.5237,1.5238,1.5236,1.5237,579600002.0
2009-07-29 06:25:00,1.5238,1.5238,1.5237,1.5238,179600003.0
2009-07-29 06:26:00,1.52375,1.5238,1.52365,1.52365,268399998.0
2009-07-29 06:27:00,1.5237,1.52375,1.52355,1.5236,482600004.0
2009-07-29 06:28:00,1.5236,1.52365,1.52345,1.5235,663999997.0
2009-07-29 06:29:00,1.5235,1.5235,1.52335,1.5234,385600000.0
2009-07-29 06:30:00,1.5234,1.5236,1.52335,1.5235,739000000.0
2009-07-29 06:31:00,1.52345,1.5235,1.5234,1.52345,423800000.0
2009-07-29 06:32:00,1.5234,1.5234,1.52335,1.5234,96200000.0
2009-07-29 06:33:00,1.52335,1.5234,1.52335,1.5234,208000000.0
2009-07-29 06:34:00,1.52335,1.5234,1.52335,1.52335,144000000.0
2009-07-29 06:35:00,1.52335,1.52335,1.52335,1.52335,161600000.0
2009-07-29 06:36:00,1.52335,1.52345,1.52335,1.5234,196800000.0
2009-07-29 06:37:00,1.5234,1.52345,1.52335,1.5234,17200000.0
2009-07-29 06:38:00,1.5234,1.5234,1.52335,1.52335,66600000.0
2009-07-29 06:39:00,1.5234,1.52345,1.52335,1.52335,26200000.0
2009-07-29 06:40:00,1.52335,1.5234,1.52315,1.52315,162600000.0
2009-07-29 06:41:00,1.52315,1.52325,1.52305,1.52315,228600002.0
2009-07-29 06:42:00,1.52315,1.52315,1.52305,1.52315,67200000.0
2009-07-29 06:43:00,1.52315,1.52315,1.52315,1.52315,68800000.0
2009-07-29 06:44:00,1.52315,1.52315,1.52315,1.52315,11200000.0
2009-07-29 06:45:00,1.52315,1.5234,1.52315,1.5233,323400005.0
2009-07-29 06:46:00,1.5233,1.52335,1.52315,1.5232,586000002.0
2009-07-29 06:47:00,1.5232,1.5232,1.5232,1.5232,42400000.0
2009-07-29 06:48:00,1.52325,1.52325,1.52315,1.5232,278400001.0
2009-07-29 06:49:00,1.5232,1.5232,1.52305,1.5232,670000001.0
2009-07-29 06:50:00,1.52315,1.5232,1.52315,1.5232,183999999.0
2009-07-29 06:51:00,1.5232,1.5232,1.52315,1.52315,119600000.0
2009-07-29 06:52:00,1.52315,1.52325,1.52305,1.5231,179400000.0
2009-07-29 06:53:00,1.5231,1.52325,1.52305,1.52315,409000002.0
2009-07-29 06:54:00,1.52315,1.5233,1.5231,1.52315,519400000.0
2009-07-29 06:55:00,1.52315,1.5232,1.52305,1.5232,185600001.0
2009-07-29 06:56:00,1.5232,1.52325,1.5231,1.52315,251199998.0
2009-07-29 06:57:00,1.5232,1.5232,1.5231,1.52315,130600000.0
2009-07-29 06:58:00,1.52315,1.52315,1.5231,1.52315,58600000.0
2009-07-29 06:59:00,1.5231,1.5234,1.5231,1.5231,372999997.0
2009-07-29 07:00:00,1.52315,1.5232,1.52305,1.5231,489599996.0
2009-07-29 07:01:00,1.5231,1.5233,1.5231,1.5233,247999994.0
2009-07-29 07:02:00,1.5233,1.52335,1.52325,1.52325,317600000.0
2009-07-29 07:03:00,1.52325,1.52325,1.52305,1.5231,468800001.0
2009-07-29 07:04:00,1.5231,1.5233,1.52305,1.52325,280799999.0
2009-07-29 07:05:00,1.5232,1.5234,1.5232,1.5233,152000000.0
2009-07-29 07:06:00,1.52325,1.52325,1.52315,1.5232,80000000.0
2009-07-29 07:07:00,1.5232,1.5233,1.5231,1.5233,226700003.0
2009-07-29 07:08:00,1.52325,1.52335,1.52315,1.52325,287600000.0
2009-07-29 07:09:00,1.52325,1.52325,1.52325,1.52325,6400000.0
2009-07-29 07:10:00,1.52325,1.5233,1.52325,1.52325,145599999.0
2009-07-29 07:11:00,1.52325,1.5233,1.52305,1.5231,788000005.0
2009-07-29 07:12:00,1.5231,1.5231,1.52305,1.5231,904399998.0
2009-07-29 07:13:00,1.5231,1.5232,1.52305,1.52305,664800000.0
2009-07-29 07:14:00,1.52305,1.52325,1.52305,1.52325,494800005.0
2009-07-29 07:15:00,1.5233,1.5234,1.52315,1.5233,756400001.0
2009-07-29 07:16:00,1.52325,1.5233,1.52325,1.5233,327200000.0
2009-07-29 07:17:00,1.5233,1.52335,1.5231,1.52315,1133000003.0
2009-07-29 07:18:00,1.52315,1.52335,1.5231,1.52315,796400006.0
2009-07-29 07:19:00,1.52315,1.52315,1.5231,1.52315,676399999.0
2009-07-29 07:20:00,1.52315,1.5232,1.5231,1.52315,436800001.0
2009-07-29 07:21:00,1.52315,1.52345,1.5231,1.5231,270400002.0
2009-07-29 07:22:00,1.5231,1.5232,1.5231,1.5231,1275600013.0
2009-07-29 07:23:00,1.5231,1.5232,1.5231,1.5231,1608800014.0
2009-07-29 07:24:00,1.52325,1.5233,1.5231,1.5231,994599999.0
2009-07-29 07:25:00,1.5231,1.5234,1.5231,1.52325,680799996.0
2009-07-29 07:26:00,1.52325,1.5234,1.52315,1.52335,498400004.0
2009-07-29 07:27:00,1.52335,1.52345,1.5233,1.5233,384000000.0
2009-07-29 07:28:00,1.5233,1.52335,1.5233,1.5233,358800001.0
2009-07-29 07:29:00,1.5233,1.52335,1.52325,1.5233,179199999.0
2009-07-29 07:30:00,1.5233,1.52335,1.5233,1.5233,309199995.0
2009-07-29 07:31:00,1.52335,1.5234,1.5233,1.5234,157800000.0
2009-07-29 07:32:00,1.5234,1.5234,1.5233,1.52335,104000000.0
2009-07-29 07:33:00,1.52335,1.52345,1.52335,1.5234,613599998.0
2009-07-29 07:34:00,1.52335,1.52345,1.52335,1.5234,245199997.0
2009-07-29 07:35:00,1.52335,1.52345,1.52335,1.5234,350399996.0
2009-07-29 07:36:00,1.5234,1.5234,1.5234,1.5234,376800000.0
2009-07-29 07:37:00,1.5234,1.5235,1.5234,1.5234,118400000.0
2009-07-29 07:38:00,1.5234,1.5234,1.5234,1.5234,185600000.0
2009-07-29 07:39:00,1.52335,1.5234,1.52325,1.5234,169399999.0
2009-07-29 07:40:00,1.5234,1.5234,1.5234,1.5234,176000000.0
2009-07-29 07:41:00,1.5234,1.52365,1.52335,1.52355,604200002.0
2009-07-29 07:42:00,1.52355,1.5236,1.5235,1.52355,201600002.0
2009-07-29 07:43:00,1.52355,1.52365,1.5235,1.52355,714600002.0
2009-07-29 07:44:00,1.52355,1.5236,1.52355,1.5236,19999999.0
2009-07-29 07:45:00,1.52365,1.52365,1.52335,1.52345,727199999.0
2009-07-29 07:46:00,1.52345,1.52345,1.5234,1.5234,1093800017.0
2009-07-29 07:47:00,1.5234,1.52355,1.5234,1.52355,733799998.0
2009-07-29 07:48:00,1.52355,1.52365,1.52335,1.52345,503999996.0
2009-07-29 07:49:00,1.52345,1.52345,1.5234,1.52345,827199997.0
2009-07-29 07:50:00,1.52345,1.5236,1.5234,1.52355,671800008.0
2009-07-29 07:51:00,1.52355,1.52365,1.5234,1.5235,652600000.0
2009-07-29 07:52:00,1.52345,1.5235,1.52345,1.52345,81000000.0
2009-07-29 07:53:00,1.52345,1.52345,1.5234,1.5234,333600000.0
2009-07-29 07:54:00,1.5234,1.5235,1.5233,1.5234,751400005.0
2009-07-29 07:55:00,1.5234,1.5235,1.5233,1.5233,409400002.0
2009-07-29 07:56:00,1.5233,1.52335,1.52325,1.52325,474000001.0
2009-07-29 07:57:00,1.52325,1.5235,1.52325,1.52335,279600001.0
2009-07-29 07:58:00,1.52335,1.52345,1.5233,1.52335,733000004.0
2009-07-29 07:59:00,1.52335,1.52355,1.5233,1.5235,158200000.0
2009-07-29 08:00:00,1.5235,1.5235,1.52325,1.5233,378400000.0
2009-07-29 08:01:00,1.5233,1.52355,1.5233,1.5234,353200000.0
2009-07-29 08:02:00,1.5234,1.52355,1.5234,1.5234,616999999.0
2009-07-29 08:03:00,1.52345,1.52365,1.5234,1.52365,561599997.0
2009-07-29 08:04:00,1.5236,1.5236,1.52345,1.5235,386400002.0
2009-07-29 08:05:00,1.5235,1.52365,1.52345,1.5235,743399994.0
2009-07-29 08:06:00,1.5235,1.5236,1.52345,1.5236,362000000.0
2009-07-29 08:07:00,1.5236,1.52365,1.5236,1.52365,500800004.0
2009-07-29 08:08:00,1.52365,1.5237,1.52355,1.5236,736600003.0
2009-07-29 08:09:00,1.5236,1.52365,1.5234,1.52345,1069599998.0
2009-07-29 08:10:00,1.5235,1.52355,1.52305,1.5232,1015599994.0
2009-07-29 08:11:00,1.5232,1.52335,1.52315,1.52335,516000000.0
2009-07-29 08:12:00,1.52335,1.52335,1.5231,1.52315,967999999.0
2009-07-29 08:13:00,1.52315,1.52325,1.5231,1.5232,881599998.0
2009-07-29 08:14:00,1.5232,1.52345,1.52315,1.5233,604200000.0
2009-07-29 08:15:00,1.52335,1.5234,1.5231,1.5232,1387399998.0
2009-07-29 08:16:00,1.5231,1.52325,1.5231,1.5232,317600000.0
2009-07-29 08:17:00,1.5232,1.52325,1.52315,1.5232,339200001.0
2009-07-29 08:18:00,1.5232,1.52325,1.5231,1.5232,752799996.0
2009-07-29 08:19:00,1.5232,1.5232,1.52295,1.523,800000003.0
2009-07-29 08:20:00,1.5231,1.5231,1.52295,1.52295,1597600003.0
2009-07-29 08:21:00,1.523,1.523,1.52295,1.523,1451200007.0
2009-07-29 08:22:00,1.523,1.5232,1.52295,1.5231,1596999999.0
2009-07-29 08:23:00,1.52305,1.52315,1.52275,1.5228,1381200000.0
2009-07-29 08:24:00,1.5228,1.5228,1.5224,1.5225,960200011.0
2009-07-29 08:25:00,1.5225,1.5225,1.52235,1.52235,836200004.0
2009-07-29 08:26:00,1.52235,1.5224,1.5222,1.5222,773599999.0
2009-07-29 08:27:00,1.5222,1.5226,1.5221,1.52245,1402000001.0
2009-07-29 08:28:00,1.52245,1.5226,1.5223,1.52235,1218799997.0
2009-07-29 08:29:00,1.5223,1.5227,1.52225,1.5226,911599998.0
2009-07-29 08:30:00,1.5227,1.5228,1.52225,1.5223,1041600004.0
2009-07-29 08:31:00,1.5223,1.52235,1.5222,1.52225,615199992.0
2009-07-29 08:32:00,1.5222,1.5224,1.5222,1.5223,640800009.0
2009-07-29 08:33:00,1.5223,1.52235,1.52225,1.52225,568400004.0
2009-07-29 08:34:00,1.52235,1.5225,1.52215,1.5222,687600003.0
2009-07-29 08:35:00,1.5222,1.5225,1.52215,1.5224,729600011.0
2009-07-29 08:36:00,1.5224,1.5224,1.5222,1.5223,1055899994.0
2009-07-29 08:37:00,1.5223,1.52245,1.5223,1.52245,461599997.0
2009-07-29 08:38:00,1.52245,1.52255,1.5223,1.52235,630599994.0
2009-07-29 08:39:00,1.5224,1.5225,1.52225,1.5225,482800001.0
2009-07-29 08:40:00,1.5226,1.52265,1.5225,1.52265,1161599996.0
2009-07-29 08:41:00,1.5226,1.5227,1.5224,1.5226,1473199981.0
2009-07-29 08:42:00,1.5226,1.5227,1.52235,1.5224,1452399994.0
2009-07-29 08:43:00,1.5224,1.5225,1.52225,1.5223,1105399994.0
2009-07-29 08:44:00,1.52225,1.52235,1.52215,1.52235,1457199980.0
2009-07-29 08:45:00,1.5223,1.5225,1.5223,1.52245,467999997.0
2009-07-29 08:46:00,1.5225,1.52275,1.5225,1.52275,892399997.0
2009-07-29 08:47:00,1.52275,1.5228,1.52265,1.52275,805999998.0
2009-07-29 08:48:00,1.52275,1.5228,1.5227,1.52275,375200001.0
2009-07-29 08:49:00,1.52275,1.52285,1.52255,1.5227,874200001.0
2009-07-29 08:50:00,1.5227,1.52285,1.5224,1.5225,944199999.0
2009-07-29 08:51:00,1.5225,1.5226,1.52225,1.52255,981800000.0
2009-07-29 08:52:00,1.5225,1.5226,1.5225,1.5225,1164599999.0
2009-07-29 08:53:00,1.52255,1.52265,1.5225,1.5226,1328799999.0
2009-07-29 08:54:00,1.52255,1.5228,1.52255,1.52265,749400001.0
2009-07-29 08:55:00,1.52265,1.5228,1.52255,1.5226,1002000001.0
2009-07-29 08:56:00,1.5226,1.52275,1.5225,1.5226,978600008.0
2009-07-29 08:57:00,1.5226,1.5227,1.52255,1.5226,1342199994.0
2009-07-29 08:58:00,1.52265,1.52275,1.5225,1.5226,1149999998.0
2009-07-29 08:59:00,1.52265,1.52285,1.5226,1.52285,981999997.0
2009-07-29 09:00:00,1.5228,1.52295,1.5226,1.5226,1341600002.0
2009-07-29 09:01:00,1.5226,1.52285,1.5226,1.5226,935799999.0
2009-07-29 09:02:00,1.5226,1.5227,1.5225,1.52255,1192999996.0
2009-07-29 09:03:00,1.52255,1.5228,1.52255,1.52275,1170199995.0
2009-07-29 09:04:00,1.52275,1.52295,1.5226,1.5227,1559200000.0
2009-07-29 09:05:00,1.5227,1.5229,1.52265,1.5229,1118600000.0
2009-07-29 09:06:00,1.5229,1.52295,1.5227,1.5227,1227999997.0
2009-07-29 09:07:00,1.5227,1.52285,1.52265,1.52265,1052200001.0
2009-07-29 09:08:00,1.52265,1.52285,1.52265,1.52285,971400002.0
2009-07-29 09:09:00,1.5228,1.5229,1.5226,1.5227,691800000.0
2009-07-29 09:10:00,1.5227,1.5228,1.52255,1.5226,1252600002.0
2009-07-29 09:11:00,1.5226,1.52275,1.52255,1.52265,1211400002.0
2009-07-29 09:12:00,1.52265,1.5228,1.5226,1.5228,896400003.0
2009-07-29 09:13:00,1.5228,1.52285,1.5226,1.52275,661800003.0
2009-07-29 09:14:00,1.52275,1.52285,1.52265,1.5227,741000001.0
2009-07-29 09:15:00,1.5227,1.52275,1.5226,1.52275,939399991.0
2009-07-29 09:16:00,1.52275,1.5228,1.5226,1.5228,806799996.0
2009-07-29 09:17:00,1.52275,1.5228,1.5227,1.52275,1186000001.0
2009-07-29 09:18:00,1.52275,1.52285,1.5227,1.52275,1026400002.0
2009-07-29 09:19:00,1.5228,1.5229,1.5227,1.5229,555800004.0
2009-07-29 09:20:00,1.5229,1.5229,1.5229,1.5229,302400000.0
2009-07-29 09:21:00,1.5229,1.5229,1.5228,1.5229,110400000.0
2009-07-29 09:22:00,1.5229,1.5229,1.5229,1.5229,184000000.0
2009-07-29 09:23:00,1.5228,1.5229,1.5228,1.5228,290000000.0
2009-07-29 09:24:00,1.5228,1.5228,1.5227,1.5227,178800000.0
2009-07-29 09:25:00,1.5227,1.52275,1.5227,1.5227,292800000.0
2009-07-29 09:26:00,1.5227,1.5228,1.52255,1.52275,889399997.0
2009-07-29 09:27:00,1.52275,1.52275,1.5226,1.52265,544800001.0
2009-07-29 09:28:00,1.5227,1.5227,1.5224,1.52245,752599998.0
2009-07-29 09:29:00,1.52245,1.52255,1.5224,1.5225,599399998.0
2009-07-29 09:30:00,1.5225,1.52255,1.52245,1.5225,845800002.0
2009-07-29 09:31:00,1.5225,1.52255,1.52245,1.52245,790400002.0
2009-07-29 09:32:00,1.5225,1.52255,1.5224,1.52245,954599996.0
2009-07-29 09:33:00,1.52245,1.52255,1.5224,1.5225,792200005.0
2009-07-29 09:34:00,1.5225,1.52255,1.5224,1.52245,744200001.0
2009-07-29 09:35:00,1.52245,1.52245,1.52235,1.5224,1084800001.0
2009-07-29 09:36:00,1.5224,1.52245,1.5224,1.5224,1045800000.0
2009-07-29 09:37:00,1.52245,1.52255,1.5224,1.5225,559200000.0
2009-07-29 09:38:00,1.5225,1.5225,1.5224,1.5225,1246600002.0
2009-07-29 09:39:00,1.5225,1.52255,1.52245,1.5225,552399999.0
2009-07-29 09:40:00,1.5225,1.52255,1.5224,1.5225,1070800000.0
2009-07-29 09:41:00,1.5225,1.5226,1.5225,1.52255,247399996.0
2009-07-29 09:42:00,1.52255,1.5227,1.5224,1.5225,1700199989.0
2009-07-29 09:43:00,1.52255,1.52265,1.52245,1.52255,925400001.0
2009-07-29 09:44:00,1.52255,1.52275,1.52255,1.52265,661800002.0
2009-07-29 09:45:00,1.52265,1.52285,1.52255,1.52275,1258599997.0
2009-07-29 09:46:00,1.52275,1.52285,1.5226,1.5226,964600000.0
2009-07-29 09:47:00,1.5226,1.5227,1.5226,1.5226,1135800002.0
2009-07-29 09:48:00,1.52255,1.52265,1.52255,1.52265,1321600031.0
2009-07-29 09:49:00,1.52265,1.5227,1.52255,1.52255,1166399998.0
2009-07-29 09:50:00,1.5226,1.5227,1.52235,1.5224,1344000000.0
2009-07-29 09:51:00,1.5224,1.52255,1.52225,1.5224,807400001.0
2009-07-29 09:52:00,1.52245,1.5226,1.5224,1.5225,1003400008.0
2009-07-29 09:53:00,1.5225,1.5226,1.5225,1.52255,825000001.0
2009-07-29 09:54:00,1.5225,1.5226,1.52245,1.52255,1485800006.0
2009-07-29 09:55:00,1.5225,1.5226,1.52245,1.5225,966200000.0
2009-07-29 09:56:00,1.5225,1.5226,1.5225,1.52255,929600000.0
2009-07-29 09:57:00,1.5226,1.52265,1.52245,1.52265,959599995.0
2009-07-29 09:58:00,1.52265,1.52265,1.5223,1.52235,637600000.0
2009-07-29 09:59:00,1.5224,1.5224,1.52215,1.52215,723999992.0
2009-07-29 10:00:00,1.52215,1.5223,1.52205,1.5221,859400001.0
2009-07-29 10:01:00,1.5221,1.5224,1.5219,1.5219,425199999.0
2009-07-29 10:02:00,1.522,1.5222,1.522,1.5222,639200001.0
2009-07-29 10:03:00,1.5222,1.5222,1.5221,1.5221,233600000.0
2009-07-29 10:04:00,1.5221,1.52215,1.52205,1.52215,500800000.0
2009-07-29 10:05:00,1.5221,1.5223,1.5221,1.5223,679199993.0
2009-07-29 10:06:00,1.52225,1.5224,1.5222,1.52235,904399991.0
2009-07-29 10:07:00,1.52235,1.52255,1.52235,1.5224,689399999.0
2009-07-29 10:08:00,1.5224,1.5225,1.52235,1.52235,486000000.0
2009-07-29 10:09:00,1.52235,1.52245,1.5222,1.5223,464799998.0
2009-07-29 10:10:00,1.5223,1.52245,1.5223,1.52235,743599999.0
2009-07-29 10:11:00,1.52235,1.52235,1.52215,1.5222,556000000.0
2009-07-29 10:12:00,1.5222,1.5223,1.5222,1.5223,514800000.0
2009-07-29 10:13:00,1.5223,1.5224,1.5222,1.5222,598399998.0
2009-07-29 10:14:00,1.5222,1.5222,1.5222,1.5222,516800000.0
2009-07-29 10:15:00,1.5222,1.52245,1.5222,1.5224,898800003.0
2009-07-29 10:16:00,1.52235,1.52245,1.52235,1.52235,1374400000.0
2009-07-29 10:17:00,1.5223,1.5224,1.52225,1.5223,659400000.0
2009-07-29 10:18:00,1.5223,1.5224,1.52225,1.52235,556000000.0
2009-07-29 10:19:00,1.5223,1.5225,1.52225,1.52235,1054600001.0
2009-07-29 10:20:00,1.5224,1.5225,1.52235,1.5224,793799999.0
2009-07-29 10:21:00,1.5224,1.52245,1.52235,1.5224,828199999.0
2009-07-29 10:22:00,1.5224,1.52245,1.5223,1.5223,686800000.0
2009-07-29 10:23:00,1.5223,1.52245,1.52225,1.52235,930600000.0
2009-07-29 10:24:00,1.52235,1.5225,1.52235,1.5224,1050799997.0
2009-07-29 10:25:00,1.5224,1.52245,1.5223,1.52235,610200001.0
2009-07-29 10:26:00,1.5224,1.52245,1.5222,1.5222,1477800009.0
2009-07-29 10:27:00,1.5223,1.52235,1.52215,1.5222,1279399984.0
2009-07-29 10:28:00,1.5222,1.5223,1.52215,1.5222,891999997.0
2009-07-29 10:29:00,1.5222,1.5223,1.52215,1.5222,512399999.0
2009-07-29 10:30:00,1.5222,1.52235,1.52215,1.5223,1318400003.0
2009-07-29 10:31:00,1.5223,1.52235,1.52215,1.52225,1717199994.0
2009-07-29 10:32:00,1.5222,1.5223,1.52215,1.5222,1148799995.0
2009-07-29 10:33:00,1.52225,1.52225,1.5222,1.5222,378999998.0
2009-07-29 10:34:00,1.52225,1.5224,1.5222,1.5223,713399999.0
2009-07-29 10:35:00,1.5224,1.5224,1.5222,1.52235,831600011.0
2009-07-29 10:36:00,1.5223,1.52235,1.5222,1.5223,584000003.0
2009-07-29 10:37:00,1.5223,1.5224,1.5222,1.5223,1276600002.0
2009-07-29 10:38:00,1.5223,1.5224,1.5222,1.5224,930400006.0
2009-07-29 10:39:00,1.5224,1.52245,1.52225,1.5224,1099000000.0
2009-07-29 10:40:00,1.52245,1.52245,1.52225,1.52235,1267800012.0
2009-07-29 10:41:00,1.5224,1.52245,1.52225,1.52235,1666600002.0
2009-07-29 10:42:00,1.52235,1.52245,1.52225,1.5223,1080199996.0
2009-07-29 10:43:00,1.5223,1.52245,1.52225,1.5224,2069799989.0
2009-07-29 10:44:00,1.5224,1.52245,1.52235,1.52235,1660999986.0
2009-07-29 10:45:00,1.5224,1.52255,1.5223,1.5224,1338999996.0
2009-07-29 10:46:00,1.5224,1.52245,1.5224,1.5224,751799999.0
2009-07-29 10:47:00,1.5224,1.5225,1.5224,1.52245,254400005.0
2009-07-29 10:48:00,1.5224,1.5226,1.5224,1.52255,1254000004.0
2009-07-29 10:49:00,1.5225,1.52265,1.52235,1.52245,1225000004.0
2009-07-29 10:50:00,1.52245,1.5226,1.5224,1.5226,1231200001.0
2009-07-29 10:51:00,1.52255,1.52265,1.5224,1.5226,1493000009.0
2009-07-29 10:52:00,1.52265,1.52265,1.5224,1.52255,1022399996.0
2009-07-29 10:53:00,1.52255,1.52275,1.52255,1.5226,795000003.0
2009-07-29 10:54:00,1.52265,1.52275,1.52255,1.52265,1122999998.0
2009-07-29 10:55:00,1.52275,1.523,1.52275,1.523,737799999.0
2009-07-29 10:56:00,1.52295,1.5231,1.52285,1.5229,731200002.0
2009-07-29 10:57:00,1.5229,1.523,1.5229,1.52295,482600000.0
2009-07-29 10:58:00,1.52295,1.523,1.52285,1.5229,881799999.0
2009-07-29 10:59:00,1.52295,1.52305,1.5229,1.523,351599999.0
2009-07-29 11:00:00,1.523,1.5231,1.52295,1.523,397599998.0
2009-07-29 11:01:00,1.52295,1.52315,1.52295,1.52305,300000000.0
2009-07-29 11:02:00,1.52305,1.52325,1.523,1.523,517800002.0
2009-07-29 11:03:00,1.523,1.52505,1.523,1.5244,1752900001.0
2009-07-29 11:04:00,1.52435,1.52435,1.52375,1.52395,1025200002.0
2009-07-29 11:05:00,1.52395,1.5243,1.5238,1.52425,1228199996.0
2009-07-29 11:06:00,1.52425,1.5245,1.52415,1.5245,1183999996.0
2009-07-29 11:07:00,1.52455,1.52455,1.52425,1.5244,560600000.0
2009-07-29 11:08:00,1.5244,1.5244,1.5239,1.5239,1509799992.0
2009-07-29 11:09:00,1.52385,1.524,1.52375,1.524,857400004.0
2009-07-29 11:10:00,1.52405,1.52405,1.5238,1.5238,741199993.0
2009-07-29 11:11:00,1.5238,1.524,1.5238,1.5239,784800000.0
2009-07-29 11:12:00,1.5239,1.524,1.5238,1.5239,668400002.0
2009-07-29 11:13:00,1.5239,1.524,1.5238,1.5239,920800002.0
2009-07-29 11:14:00,1.5239,1.524,1.5238,1.5239,947399994.0
2009-07-29 11:15:00,1.5239,1.52415,1.52385,1.52415,1010599997.0
2009-07-29 11:16:00,1.5241,1.5243,1.5241,1.52415,755200003.0
2009-07-29 11:17:00,1.52415,1.5242,1.52405,1.5241,831400000.0
2009-07-29 11:18:00,1.52405,1.5242,1.52385,1.5239,792199999.0
2009-07-29 11:19:00,1.5239,1.524,1.52385,1.5239,982600001.0
2009-07-29 11:20:00,1.5239,1.52405,1.52385,1.5239,455800001.0
2009-07-29 11:21:00,1.5239,1.524,1.52385,1.524,474400001.0
2009-07-29 11:22:00,1.52395,1.524,1.5237,1.52385,456400003.0
2009-07-29 11:23:00,1.52385,1.52385,1.5235,1.52375,832799993.0
2009-07-29 11:24:00,1.52375,1.52375,1.52345,1.5235,747200006.0
2009-07-29 11:25:00,1.5235,1.5236,1.5235,1.52355,645600000.0
2009-07-29 11:26:00,1.5235,1.5237,1.5235,1.5236,849600002.0
2009-07-29 11:27:00,1.5236,1.5237,1.52345,1.5237,918800001.0
2009-07-29 11:28:00,1.5238,1.52415,1.52375,1.52375,719799999.0
2009-07-29 11:29:00,1.52365,1.52375,1.52355,1.5237,818000002.0
2009-07-29 11:30:00,1.5238,1.5238,1.52365,1.5237,820000002.0
2009-07-29 11:31:00,1.5237,1.5238,1.52365,1.5238,923999993.0
2009-07-29 11:32:00,1.5238,1.52385,1.52375,1.5238,942400007.0
2009-07-29 11:33:00,1.52375,1.52385,1.52375,1.5238,1047999999.0
2009-07-29 11:34:00,1.5238,1.52385,1.5237,1.52385,379800000.0
2009-07-29 11:35:00,1.52385,1.52385,1.5238,1.5238,307800002.0
2009-07-29 11:36:00,1.5238,1.5239,1.52355,1.5236,670800004.0
2009-07-29 11:37:00,1.5236,1.52365,1.52345,1.5236,1368400005.0
2009-07-29 11:38:00,1.52355,1.5237,1.52345,1.5236,1682000007.0
2009-07-29 11:39:00,1.5236,1.52375,1.52355,1.5236,1215600003.0
2009-07-29 11:40:00,1.5236,1.52365,1.52345,1.52355,868000005.0
2009-07-29 11:41:00,1.52355,1.52385,1.5235,1.52375,302800000.0
2009-07-29 11:42:00,1.5237,1.52375,1.5235,1.52355,414000001.0
2009-07-29 11:43:00,1.5235,1.5236,1.52345,1.5236,809199993.0
2009-07-29 11:44:00,1.5236,1.5236,1.5235,1.5235,334400000.0
2009-07-29 11:45:00,1.5235,1.5236,1.52345,1.5235,785999990.0
2009-07-29 11:46:00,1.5235,1.52385,1.5235,1.52385,868799999.0
2009-07-29 11:47:00,1.52385,1.524,1.52385,1.524,288999998.0
2009-07-29 11:48:00,1.524,1.524,1.52375,1.52375,317600003.0
2009-07-29 11:49:00,1.52375,1.5239,1.52375,1.5239,709599984.0
2009-07-29 11:50:00,1.5239,1.524,1.52365,1.5238,784400006.0
2009-07-29 11:51:00,1.5238,1.5238,1.5235,1.5237,1261600004.0
2009-07-29 11:52:00,1.5238,1.52385,1.52365,1.52385,498000002.0
2009-07-29 11:53:00,1.5238,1.52405,1.5237,1.524,931400002.0
2009-07-29 11:54:00,1.524,1.52405,1.52395,1.524,899600021.0
2009-07-29 11:55:00,1.524,1.52405,1.52395,1.52395,988800003.0
2009-07-29 11:56:00,1.52395,1.524,1.5237,1.5237,876999995.0
2009-07-29 11:57:00,1.5237,1.5239,1.5237,1.5239,428000003.0
2009-07-29 11:58:00,1.52385,1.524,1.52375,1.5238,451400001.0
2009-07-29 11:59:00,1.52375,1.524,1.52375,1.52395,685000002.0
2009-07-29 12:00:00,1.524,1.52405,1.52365,1.52395,1007200001.0
2009-07-29 12:01:00,1.52395,1.52405,1.52355,1.5239,972999999.0
2009-07-29 12:02:00,1.52395,1.524,1.52385,1.52385,683600005.0
2009-07-29 12:03:00,1.52385,1.5239,1.52385,1.5239,58800000.0
2009-07-29 12:04:00,1.5239,1.5239,1.5239,1.5239,10000000.0
2009-07-29 12:05:00,1.5239,1.5239,1.5238,1.5238,130000000.0
2009-07-29 12:06:00,1.5238,1.52385,1.52375,1.52375,196600002.0
2009-07-29 12:07:00,1.52375,1.52385,1.52375,1.5238,659599989.0
2009-07-29 12:08:00,1.52375,1.524,1.52375,1.5239,647800001.0
2009-07-29 12:09:00,1.5239,1.524,1.5238,1.5239,646000002.0
2009-07-29 12:10:00,1.5239,1.52415,1.52385,1.52405,636300003.0
2009-07-29 12:11:00,1.5241,1.5241,1.52385,1.5239,527200003.0
2009-07-29 12:12:00,1.5239,1.52395,1.5238,1.52395,799799987.0
2009-07-29 12:13:00,1.52395,1.52395,1.5238,1.5238,604599992.0
2009-07-29 12:14:00,1.52385,1.52385,1.5238,1.52385,194600000.0
2009-07-29 12:15:00,1.5238,1.52385,1.5238,1.52385,297000001.0
2009-07-29 12:16:00,1.52385,1.524,1.52385,1.52395,687599997.0
2009-07-29 12:17:00,1.524,1.5241,1.52395,1.524,491199997.0
2009-07-29 12:18:00,1.524,1.5247,1.524,1.5244,907599998.0
2009-07-29 12:19:00,1.5244,1.52465,1.52435,1.52445,663600001.0
2009-07-29 12:20:00,1.5246,1.5246,1.52445,1.5245,999800001.0
2009-07-29 12:21:00,1.5245,1.52455,1.5244,1.5245,1081399999.0
2009-07-29 12:22:00,1.5245,1.5245,1.52435,1.5244,753399998.0
2009-07-29 12:23:00,1.52445,1.52455,1.52435,1.52455,1183799993.0
2009-07-29 12:24:00,1.52455,1.52455,1.52435,1.52435,937399994.0
2009-07-29 12:25:00,1.52435,1.5244,1.52435,1.5244,199000000.0
2009-07-29 12:26:00,1.5244,1.52455,1.5244,1.52455,706200000.0
2009-07-29 12:27:00,1.52455,1.5246,1.5245,1.5245,221000003.0
2009-07-29 12:28:00,1.5244,1.52455,1.5244,1.5245,808999998.0
2009-07-29 12:29:00,1.5245,1.5245,1.52435,1.5244,746799998.0
2009-07-29 12:30:00,1.5244,1.52455,1.5244,1.52455,428000002.0
2009-07-29 12:31:00,1.52455,1.52455,1.52435,1.5245,227400000.0
2009-07-29 12:32:00,1.5245,1.5245,1.52435,1.5244,985400000.0
2009-07-29 12:33:00,1.5244,1.52455,1.5244,1.52445,617000000.0
2009-07-29 12:34:00,1.5245,1.52455,1.5244,1.52445,533600000.0
2009-07-29 12:35:00,1.52445,1.52445,1.5243,1.52435,860800003.0
2009-07-29 12:36:00,1.52435,1.52445,1.5243,1.5243,636399998.0
2009-07-29 12:37:00,1.5243,1.5244,1.5243,1.5244,153600000.0
2009-07-29 12:38:00,1.5244,1.52445,1.52435,1.52445,511000001.0
2009-07-29 12:39:00,1.52445,1.5245,1.5243,1.5243,472599998.0
2009-07-29 12:40:00,1.5243,1.52435,1.52415,1.52415,798400000.0
2009-07-29 12:41:00,1.5241,1.52415,1.52405,1.5241,391200002.0
2009-07-29 12:42:00,1.5241,1.52425,1.5241,1.52425,310600002.0
2009-07-29 12:43:00,1.52425,1.52445,1.52425,1.5243,633400002.0
2009-07-29 12:44:00,1.5243,1.5244,1.52415,1.52415,451000000.0
2009-07-29 12:45:00,1.52415,1.52445,1.52415,1.5243,695799999.0
2009-07-29 12:46:00,1.5243,1.5243,1.52415,1.5242,298400000.0
2009-07-29 12:47:00,1.5242,1.5243,1.52415,1.52415,313599999.0
2009-07-29 12:48:00,1.52415,1.5243,1.52415,1.52425,404200001.0
2009-07-29 12:49:00,1.5242,1.5243,1.52415,1.5243,412000001.0
2009-07-29 12:50:00,1.5243,1.5244,1.52425,1.5243,324200000.0
2009-07-29 12:51:00,1.5243,1.5245,1.5241,1.5241,529599998.0
2009-07-29 12:52:00,1.5241,1.52435,1.5241,1.52415,696000001.0
2009-07-29 12:53:00,1.52415,1.5242,1.52405,1.5241,761999998.0
2009-07-29 12:54:00,1.52405,1.5241,1.524,1.524,210000000.0
2009-07-29 12:55:00,1.524,1.524,1.524,1.524,212000000.0
2009-07-29 12:56:00,1.524,1.5241,1.5239,1.5239,263000002.0
2009-07-29 12:57:00,1.5239,1.524,1.5239,1.52395,224399999.0
2009-07-29 12:58:00,1.52395,1.52395,1.52395,1.52395,124400000.0
2009-07-29 12:59:00,1.52395,1.52395,1.5237,1.52375,880400001.0
2009-07-29 13:00:00,1.52375,1.5239,1.5237,1.5239,919000005.0
2009-07-29 13:01:00,1.5238,1.5239,1.5237,1.5238,620600000.0
2009-07-29 13:02:00,1.52385,1.5239,1.52375,1.52385,391200000.0
2009-07-29 13:03:00,1.52385,1.52395,1.52385,1.52385,533000000.0
2009-07-29 13:04:00,1.5239,1.5241,1.52385,1.52405,298600000.0
2009-07-29 13:05:00,1.5241,1.5242,1.5239,1.5239,894200004.0
2009-07-29 13:06:00,1.52375,1.5239,1.5237,1.52375,977600001.0
2009-07-29 13:07:00,1.52375,1.5238,1.5237,1.52375,211600003.0
2009-07-29 13:08:00,1.5237,1.52375,1.52365,1.5237,687399999.0
2009-07-29 13:09:00,1.5237,1.5239,1.5237,1.5239,181800000.0
2009-07-29 13:10:00,1.5239,1.52395,1.5237,1.5238,249000000.0
2009-07-29 13:11:00,1.5238,1.5238,1.5237,1.52375,276200001.0
2009-07-29 13:12:00,1.52375,1.52385,1.52375,1.5238,383800000.0
2009-07-29 13:13:00,1.5238,1.52415,1.5238,1.52395,755600005.0
2009-07-29 13:14:00,1.52395,1.52405,1.5238,1.52405,423200000.0
2009-07-29 13:15:00,1.52405,1.5242,1.52395,1.5241,806599999.0
2009-07-29 13:16:00,1.5241,1.52415,1.52395,1.524,399399999.0
2009-07-29 13:17:00,1.524,1.5241,1.52385,1.5241,1180999995.0
2009-07-29 13:18:00,1.5241,1.52425,1.52385,1.5239,881199996.0
2009-07-29 13:19:00,1.5239,1.52415,1.5239,1.52415,463399999.0
2009-07-29 13:20:00,1.52415,1.5242,1.5241,1.52415,341200001.0
2009-07-29 13:21:00,1.52415,1.52425,1.52415,1.52425,293600000.0
2009-07-29 13:22:00,1.52425,1.52465,1.52425,1.5244,505000000.0
2009-07-29 13:23:00,1.5244,1.5246,1.5244,1.52445,760800002.0
2009-07-29 13:24:00,1.52445,1.5246,1.52425,1.5245,1012600003.0
2009-07-29 13:25:00,1.5244,1.5247,1.5243,1.5247,680199999.0
2009-07-29 13:26:00,1.52465,1.5254,1.5246,1.5252,938200000.0
2009-07-29 13:27:00,1.52525,1.5258,1.5251,1.52555,1190399994.0
2009-07-29 13:28:00,1.52555,1.52555,1.52515,1.5252,974599998.0
2009-07-29 13:29:00,1.5252,1.5253,1.525,1.5251,1166000004.0
2009-07-29 13:30:00,1.5251,1.5262,1.5251,1.52585,1462400006.0
2009-07-29 13:31:00,1.52585,1.52625,1.5258,1.52585,1205400001.0
2009-07-29 13:32:00,1.52585,1.52595,1.52565,1.5257,1410800005.0
2009-07-29 13:33:00,1.52575,1.52585,1.5255,1.5257,1026999997.0
2009-07-29 13:34:00,1.5257,1.52575,1.5255,1.52555,685000004.0
2009-07-29 13:35:00,1.5256,1.52565,1.52545,1.52555,962599999.0
2009-07-29 13:36:00,1.52555,1.5258,1.52555,1.52565,715600000.0
2009-07-29 13:37:00,1.52565,1.52575,1.5255,1.5257,1124799999.0
2009-07-29 13:38:00,1.5257,1.526,1.5257,1.52595,567799997.0
2009-07-29 13:39:00,1.52595,1.52655,1.5259,1.5264,1024900001.0
2009-07-29 13:40:00,1.52635,1.5269,1.52625,1.52685,746099999.0
2009-07-29 13:41:00,1.5268,1.5269,1.5267,1.52675,298200000.0
2009-07-29 13:42:00,1.5267,1.527,1.5267,1.5268,519799998.0
2009-07-29 13:43:00,1.5268,1.52705,1.5267,1.5268,1187799988.0
2009-07-29 13:44:00,1.5268,1.52695,1.52675,1.5269,695799998.0
2009-07-29 13:45:00,1.5269,1.5269,1.5268,1.52685,292600000.0
2009-07-29 13:46:00,1.52685,1.5269,1.5268,1.52685,314200002.0
2009-07-29 13:47:00,1.5268,1.52685,1.5267,1.52675,779599998.0
2009-07-29 13:48:00,1.5268,1.5268,1.52645,1.5265,676000000.0
2009-07-29 13:49:00,1.5265,1.5265,1.52635,1.5264,712400000.0
2009-07-29 13:50:00,1.5264,1.5264,1.52625,1.5264,722200000.0
2009-07-29 13:51:00,1.52635,1.52635,1.5262,1.5263,1052999993.0
2009-07-29 13:52:00,1.52625,1.52635,1.5262,1.5263,1523800001.0
2009-07-29 13:53:00,1.5263,1.52645,1.5262,1.5263,1617599998.0
2009-07-29 13:54:00,1.5263,1.5264,1.5261,1.52625,1111600007.0
2009-07-29 13:55:00,1.52625,1.52635,1.5261,1.52615,1053200001.0
2009-07-29 13:56:00,1.52615,1.5262,1.5261,1.5261,777600003.0
2009-07-29 13:57:00,1.5261,1.5261,1.5258,1.52585,535200000.0
2009-07-29 13:58:00,1.52595,1.526,1.52585,1.5259,907600000.0
2009-07-29 13:59:00,1.52585,1.52615,1.5258,1.526,1656200001.0
2009-07-29 14:00:00,1.52595,1.5261,1.52575,1.52605,851320004.0
2009-07-29 14:01:00,1.5261,1.5266,1.52605,1.52655,707600000.0
2009-07-29 14:02:00,1.52645,1.5265,1.52605,1.5261,727200000.0
2009-07-29 14:03:00,1.52615,1.52615,1.5258,1.526,817399999.0
2009-07-29 14:04:00,1.52605,1.52605,1.5258,1.526,802000001.0
2009-07-29 14:05:00,1.526,1.52605,1.5259,1.526,1127999986.0
2009-07-29 14:06:00,1.526,1.5265,1.526,1.5265,767600001.0
2009-07-29 14:07:00,1.5265,1.5265,1.5264,1.5264,287600000.0
2009-07-29 14:08:00,1.5264,1.52645,1.52635,1.52635,778000000.0
2009-07-29 14:09:00,1.52635,1.5264,1.52625,1.5263,712600000.0
2009-07-29 14:10:00,1.5263,1.52655,1.5263,1.52655,588400000.0
2009-07-29 14:11:00,1.52655,1.52655,1.52645,1.5265,654000006.0
2009-07-29 14:12:00,1.52655,1.52655,1.52645,1.52645,621600004.0
2009-07-29 14:13:00,1.52645,1.5267,1.5264,1.52665,492200003.0
2009-07-29 14:14:00,1.52665,1.5268,1.52655,1.5268,592599998.0
2009-07-29 14:15:00,1.5268,1.5268,1.5266,1.5267,630599987.0
2009-07-29 14:16:00,1.5267,1.52685,1.5266,1.52675,612199998.0
2009-07-29 14:17:00,1.5268,1.52685,1.5266,1.52675,1293199990.0
2009-07-29 14:18:00,1.5266,1.5268,1.5266,1.5267,511600001.0
2009-07-29 14:19:00,1.5267,1.5267,1.52635,1.52665,743200006.0
2009-07-29 14:20:00,1.5266,1.5269,1.5266,1.5268,731600000.0
2009-07-29 14:21:00,1.5268,1.52685,1.52665,1.52675,788600006.0
2009-07-29 14:22:00,1.5267,1.5269,1.5267,1.52685,373600000.0
2009-07-29 14:23:00,1.5269,1.52705,1.5266,1.52685,738800003.0
2009-07-29 14:24:00,1.52685,1.52685,1.5266,1.5266,252500001.0
2009-07-29 14:25:00,1.52665,1.5267,1.5264,1.52645,588700001.0
2009-07-29 14:26:00,1.52645,1.5266,1.5264,1.52655,814599993.0
2009-07-29 14:27:00,1.5266,1.5266,1.5264,1.52645,540999999.0
2009-07-29 14:28:00,1.52645,1.52655,1.52635,1.52635,514800001.0
2009-07-29 14:29:00,1.52635,1.52635,1.526,1.5261,678600003.0
2009-07-29 14:30:00,1.52605,1.52615,1.52575,1.52605,986400003.0
2009-07-29 14:31:00,1.5261,1.52625,1.526,1.5261,700399999.0
2009-07-29 14:32:00,1.5262,1.52635,1.52605,1.52605,928199998.0
2009-07-29 14:33:00,1.52605,1.5262,1.526,1.52605,778600002.0
2009-07-29 14:34:00,1.5261,1.52615,1.526,1.52605,660400000.0
2009-07-29 14:35:00,1.52605,1.5262,1.5258,1.526,968400003.0
2009-07-29 14:36:00,1.52605,1.52605,1.5258,1.5259,1043600000.0
2009-07-29 14:37:00,1.5259,1.5259,1.52575,1.5258,906440002.0
2009-07-29 14:38:00,1.5258,1.5258,1.5252,1.5252,910340000.0
2009-07-29 14:39:00,1.52515,1.52555,1.5251,1.52545,743399999.0
2009-07-29 14:40:00,1.52545,1.52545,1.5253,1.5253,833200004.0
2009-07-29 14:41:00,1.5253,1.52565,1.52525,1.5256,862400002.0
2009-07-29 14:42:00,1.52555,1.5257,1.52535,1.52535,917800001.0
2009-07-29 14:43:00,1.52535,1.52565,1.52525,1.5255,715600004.0
2009-07-29 14:44:00,1.5255,1.5257,1.5254,1.5255,1277600002.0
2009-07-29 14:45:00,1.52545,1.52555,1.5254,1.5255,1117200002.0
2009-07-29 14:46:00,1.5255,1.52565,1.52525,1.52535,1352600000.0
2009-07-29 14:47:00,1.52535,1.5256,1.52525,1.5253,1177599995.0
2009-07-29 14:48:00,1.52535,1.5256,1.5253,1.5254,450599997.0
2009-07-29 14:49:00,1.52535,1.5255,1.52535,1.5254,873999983.0
2009-07-29 14:50:00,1.5254,1.52545,1.5253,1.5254,685999994.0
2009-07-29 14:51:00,1.5254,1.5257,1.5254,1.5256,565400000.0
2009-07-29 14:52:00,1.5256,1.52565,1.52555,1.52555,218000001.0
2009-07-29 14:53:00,1.5256,1.5257,1.5256,1.5257,514999997.0
2009-07-29 14:54:00,1.5257,1.5257,1.52545,1.52545,1193200001.0
2009-07-29 14:55:00,1.52545,1.52555,1.5254,1.5255,946400006.0
2009-07-29 14:56:00,1.52555,1.52555,1.52545,1.5255,822999996.0
2009-07-29 14:57:00,1.52545,1.5256,1.52545,1.52555,703000001.0
2009-07-29 14:58:00,1.52555,1.5256,1.5255,1.52555,757800000.0
2009-07-29 14:59:00,1.5255,1.52565,1.5255,1.5256,836000002.0
2009-07-29 15:00:00,1.5255,1.5256,1.5254,1.5254,524200000.0
2009-07-29 15:01:00,1.5253,1.5256,1.5252,1.52525,1083800006.0
2009-07-29 15:02:00,1.52525,1.52545,1.52525,1.5254,1016800001.0
2009-07-29 15:03:00,1.5254,1.5254,1.5247,1.5247,1386000002.0
2009-07-29 15:04:00,1.5247,1.5251,1.52465,1.52495,830000004.0
2009-07-29 15:05:00,1.52495,1.5251,1.5248,1.52485,797399997.0
2009-07-29 15:06:00,1.52485,1.52505,1.5248,1.5248,952400000.0
2009-07-29 15:07:00,1.5248,1.52495,1.52465,1.5248,1213599997.0
2009-07-29 15:08:00,1.5248,1.5249,1.52465,1.5248,812800001.0
2009-07-29 15:09:00,1.5248,1.5248,1.5246,1.5246,934800006.0
2009-07-29 15:10:00,1.5246,1.52475,1.5246,1.52465,1061800000.0
2009-07-29 15:11:00,1.5247,1.52475,1.5246,1.5246,665600001.0
2009-07-29 15:12:00,1.5246,1.5247,1.5245,1.5245,327900000.0
2009-07-29 15:13:00,1.5245,1.52455,1.52445,1.5245,1017000020.0
2009-07-29 15:14:00,1.5245,1.5247,1.5245,1.5247,523600005.0
2009-07-29 15:15:00,1.5247,1.5248,1.52465,1.5247,208200000.0
2009-07-29 15:16:00,1.5247,1.52475,1.5246,1.5247,606800002.0
2009-07-29 15:17:00,1.52465,1.52475,1.5246,1.5247,374799999.0
2009-07-29 15:18:00,1.52475,1.525,1.52475,1.525,813399995.0
2009-07-29 15:19:00,1.525,1.5251,1.52495,1.52495,573800001.0
2009-07-29 15:20:00,1.5249,1.525,1.5246,1.5247,738200002.0
2009-07-29 15:21:00,1.5247,1.52485,1.5246,1.5247,476999997.0
2009-07-29 15:22:00,1.5247,1.5248,1.52465,1.5248,568599999.0
2009-07-29 15:23:00,1.5248,1.5249,1.52475,1.5248,448000001.0
2009-07-29 15:24:00,1.5248,1.5249,1.52475,1.5248,498800001.0
2009-07-29 15:25:00,1.52475,1.5249,1.5247,1.5247,941599997.0
2009-07-29 15:26:00,1.5247,1.5248,1.5245,1.5246,1574000018.0
2009-07-29 15:27:00,1.5246,1.52485,1.5245,1.52465,764800003.0
2009-07-29 15:28:00,1.52465,1.52465,1.52445,1.52455,998200016.0
2009-07-29 15:29:00,1.52455,1.52455,1.52435,1.52435,677200007.0
2009-07-29 15:30:00,1.52435,1.5244,1.5242,1.5242,1511200005.0
2009-07-29 15:31:00,1.52425,1.52425,1.52415,1.5242,2043200004.0
2009-07-29 15:32:00,1.5242,1.52425,1.5241,1.5242,1269899995.0
2009-07-29 15:33:00,1.5242,1.5242,1.524,1.52415,1207599994.0
2009-07-29 15:34:00,1.5242,1.52425,1.52415,1.5242,884600003.0
2009-07-29 15:35:00,1.5242,1.52435,1.524,1.5242,1203000002.0
2009-07-29 15:36:00,1.5242,1.5242,1.524,1.524,1197200008.0
2009-07-29 15:37:00,1.524,1.5242,1.52395,1.52405,839599998.0
2009-07-29 15:38:00,1.5241,1.5242,1.524,1.524,1064199995.0
2009-07-29 15:39:00,1.524,1.52435,1.524,1.5242,1517799995.0
2009-07-29 15:40:00,1.5242,1.52425,1.524,1.524,1045400006.0
2009-07-29 15:41:00,1.524,1.52425,1.524,1.5241,1291199994.0
2009-07-29 15:42:00,1.5241,1.52435,1.524,1.52425,637999996.0
2009-07-29 15:43:00,1.52415,1.5245,1.52415,1.5245,693400000.0
2009-07-29 15:44:00,1.5245,1.52455,1.52435,1.52445,557800006.0
2009-07-29 15:45:00,1.52445,1.52455,1.52435,1.52435,1315200011.0
2009-07-29 15:46:00,1.52435,1.52435,1.52425,1.52435,846400000.0
2009-07-29 15:47:00,1.52435,1.5244,1.5242,1.52425,804800002.0
2009-07-29 15:48:00,1.52425,1.5244,1.524,1.52405,1536000003.0
2009-07-29 15:49:00,1.52405,1.5242,1.524,1.524,995400001.0
2009-07-29 15:50:00,1.524,1.5241,1.524,1.524,712199997.0
2009-07-29 15:51:00,1.524,1.5242,1.524,1.52415,223000000.0
2009-07-29 15:52:00,1.5241,1.5242,1.52405,1.52415,372600001.0
2009-07-29 15:53:00,1.5241,1.5241,1.524,1.52405,677799995.0
2009-07-29 15:54:00,1.524,1.5241,1.524,1.5241,858600005.0
2009-07-29 15:55:00,1.5241,1.52425,1.524,1.5241,793400002.0
2009-07-29 15:56:00,1.5241,1.52415,1.524,1.52415,659199999.0
2009-07-29 15:57:00,1.52415,1.5242,1.52405,1.52415,1188799997.0
2009-07-29 15:58:00,1.52415,1.5243,1.5241,1.5241,1391600008.0
2009-07-29 15:59:00,1.52415,1.5242,1.52375,1.5238,558800004.0
2009-07-29 16:00:00,1.5238,1.5238,1.52345,1.52355,1407800002.0
2009-07-29 16:01:00,1.5235,1.52385,1.5235,1.52375,1251399995.0
2009-07-29 16:02:00,1.52375,1.5238,1.52375,1.52375,231800001.0
2009-07-29 16:03:00,1.52375,1.5238,1.5237,1.5238,560399997.0
2009-07-29 16:04:00,1.5238,1.52405,1.5238,1.52385,1154600002.0
2009-07-29 16:05:00,1.52385,1.52405,1.5237,1.5239,1083999999.0
2009-07-29 16:06:00,1.5239,1.524,1.5239,1.52395,1415599990.0
2009-07-29 16:07:00,1.5239,1.524,1.52385,1.5239,926999998.0
2009-07-29 16:08:00,1.5239,1.52395,1.52385,1.5239,942800012.0
2009-07-29 16:09:00,1.5239,1.524,1.52385,1.5239,1057800016.0
2009-07-29 16:10:00,1.5239,1.52395,1.5239,1.5239,1220400017.0
2009-07-29 16:11:00,1.5239,1.52395,1.52385,1.5239,1635600008.0
2009-07-29 16:12:00,1.5239,1.524,1.5239,1.524,1296800015.0
2009-07-29 16:13:00,1.524,1.5241,1.524,1.524,1354400018.0
2009-07-29 16:14:00,1.5241,1.5241,1.52405,1.5241,789000001.0
2009-07-29 16:15:00,1.5241,1.52415,1.5241,1.5241,1160000016.0
2009-07-29 16:16:00,1.5241,1.5241,1.5239,1.5239,854399999.0
2009-07-29 16:17:00,1.5239,1.524,1.5239,1.524,719800002.0
2009-07-29 16:18:00,1.524,1.524,1.52355,1.52355,1160000008.0
2009-07-29 16:19:00,1.52355,1.5237,1.5235,1.5236,784199998.0
2009-07-29 16:20:00,1.5236,1.5237,1.52355,1.5236,895200002.0
2009-07-29 16:21:00,1.5237,1.5237,1.52355,1.5236,1095600011.0
2009-07-29 16:22:00,1.5236,1.5237,1.5235,1.5235,1164000002.0
2009-07-29 16:23:00,1.5235,1.52355,1.52335,1.5235,967199995.0
2009-07-29 16:24:00,1.5235,1.52375,1.5235,1.5237,812200005.0
2009-07-29 16:25:00,1.5237,1.52375,1.5237,1.5237,171200000.0
2009-07-29 16:26:00,1.52375,1.5238,1.52365,1.5238,329999999.0
2009-07-29 16:27:00,1.5238,1.52385,1.5237,1.5237,138000000.0
2009-07-29 16:28:00,1.5237,1.52385,1.52365,1.5237,323200001.0
2009-07-29 16:29:00,1.5237,1.52415,1.5237,1.5239,355000000.0
2009-07-29 16:30:00,1.5239,1.52395,1.5238,1.5238,352000001.0
2009-07-29 16:31:00,1.5238,1.5241,1.5237,1.52395,939400005.0
2009-07-29 16:32:00,1.52395,1.52405,1.5237,1.52385,938199998.0
2009-07-29 16:33:00,1.5239,1.52425,1.5238,1.5241,973600001.0
2009-07-29 16:34:00,1.5241,1.5244,1.5241,1.52435,955199999.0
2009-07-29 16:35:00,1.5243,1.52475,1.52415,1.52465,1021599999.0
2009-07-29 16:36:00,1.52465,1.5252,1.52465,1.5251,510399999.0
2009-07-29 16:37:00,1.5251,1.5251,1.52485,1.52485,603200002.0
2009-07-29 16:38:00,1.52485,1.52505,1.52485,1.52485,865200002.0
2009-07-29 16:39:00,1.5249,1.52525,1.52485,1.5251,1236599998.0
2009-07-29 16:40:00,1.5251,1.5254,1.525,1.52535,1453599997.0
2009-07-29 16:41:00,1.52515,1.5255,1.52515,1.5254,792000001.0
2009-07-29 16:42:00,1.5254,1.52555,1.5253,1.52535,822599999.0
2009-07-29 16:43:00,1.52535,1.52555,1.5253,1.52555,748600001.0
2009-07-29 16:44:00,1.5254,1.5259,1.5254,1.5259,847699999.0
2009-07-29 16:45:00,1.52585,1.52615,1.5258,1.52595,1235600002.0
2009-07-29 16:46:00,1.52595,1.52595,1.5256,1.52575,1335000004.0
2009-07-29 16:47:00,1.52575,1.5259,1.52565,1.5258,1253000002.0
2009-07-29 16:48:00,1.5258,1.52585,1.5256,1.52565,1162800003.0
2009-07-29 16:49:00,1.52565,1.52565,1.5252,1.52545,1223800005.0
2009-07-29 16:50:00,1.52555,1.5256,1.52515,1.52515,1121800004.0
2009-07-29 16:51:00,1.52515,1.52545,1.5251,1.5254,1244800001.0
2009-07-29 16:52:00,1.52535,1.52565,1.52525,1.52545,1138000004.0
2009-07-29 16:53:00,1.5255,1.52555,1.52525,1.5253,1149399997.0
2009-07-29 16:54:00,1.52535,1.5255,1.5247,1.5249,1329800008.0
2009-07-29 16:55:00,1.5249,1.5254,1.5248,1.52535,1257000002.0
2009-07-29 16:56:00,1.5254,1.52555,1.5253,1.5255,1292800005.0
2009-07-29 16:57:00,1.52545,1.52555,1.52525,1.5255,1137800004.0
2009-07-29 16:58:00,1.5255,1.52555,1.5251,1.5252,1034400011.0
2009-07-29 16:59:00,1.52515,1.52525,1.5248,1.5248,972400007.0
2009-07-29 17:00:00,1.5248,1.52485,1.52465,1.5247,463199999.0
2009-07-29 17:01:00,1.5247,1.52475,1.52445,1.52465,767800002.0
2009-07-29 17:02:00,1.52465,1.52465,1.52425,1.52435,1215799998.0
2009-07-29 17:03:00,1.52435,1.5244,1.52425,1.52435,692000011.0
2009-07-29 17:04:00,1.52435,1.52435,1.5242,1.5242,862800001.0
2009-07-29 17:05:00,1.5242,1.5249,1.5242,1.52485,889200000.0
2009-07-29 17:06:00,1.52485,1.52515,1.5248,1.52505,1077000000.0
2009-07-29 17:07:00,1.52505,1.5253,1.52495,1.5252,828199998.0
2009-07-29 17:08:00,1.5252,1.5255,1.52505,1.5254,918000000.0
2009-07-29 17:09:00,1.5254,1.52555,1.5253,1.5253,1296600001.0
2009-07-29 17:10:00,1.52525,1.5256,1.52525,1.5256,493800002.0
2009-07-29 17:11:00,1.5256,1.52575,1.52555,1.52555,673400000.0
2009-07-29 17:12:00,1.5256,1.52575,1.52555,1.5257,551600002.0
2009-07-29 17:13:00,1.5257,1.526,1.5256,1.5258,528800001.0
2009-07-29 17:14:00,1.5258,1.52725,1.5258,1.5269,1212000001.0
2009-07-29 17:15:00,1.5269,1.52755,1.52685,1.52745,1201600001.0
2009-07-29 17:16:00,1.52745,1.5276,1.52715,1.52725,1356000001.0
2009-07-29 17:17:00,1.52715,1.52785,1.52695,1.5276,1516899999.0
2009-07-29 17:18:00,1.5277,1.5278,1.52745,1.5275,1200000000.0
2009-07-29 17:19:00,1.5274,1.52745,1.5271,1.5273,1158000002.0
2009-07-29 17:20:00,1.5273,1.5278,1.5272,1.5274,1271600003.0
2009-07-29 17:21:00,1.52735,1.5274,1.5271,1.52715,761800007.0
2009-07-29 17:22:00,1.52715,1.52725,1.52715,1.52715,321600000.0
2009-07-29 17:23:00,1.52715,1.5272,1.52705,1.52705,261400000.0
2009-07-29 17:24:00,1.52705,1.5271,1.5266,1.5266,511800001.0
2009-07-29 17:25:00,1.52655,1.52715,1.52655,1.52705,1137220000.0
2009-07-29 17:26:00,1.5271,1.5272,1.52705,1.52715,461999995.0
2009-07-29 17:27:00,1.52715,1.52715,1.52685,1.52705,1076800005.0
2009-07-29 17:28:00,1.527,1.52705,1.5267,1.5268,803400000.0
2009-07-29 17:29:00,1.52675,1.5269,1.52665,1.5268,763199995.0
2009-07-29 17:30:00,1.5268,1.5272,1.5268,1.52695,1033800002.0
2009-07-29 17:31:00,1.52695,1.52705,1.5268,1.5268,787600000.0
2009-07-29 17:32:00,1.5268,1.52715,1.5267,1.52715,1151199998.0
2009-07-29 17:33:00,1.52725,1.52785,1.52725,1.5274,981600003.0
2009-07-29 17:34:00,1.5274,1.52755,1.5273,1.52755,755399987.0
2009-07-29 17:35:00,1.52765,1.52765,1.52725,1.5273,814800002.0
2009-07-29 17:36:00,1.5273,1.52775,1.5271,1.5277,1102599998.0
2009-07-29 17:37:00,1.52765,1.5278,1.52735,1.52735,919000005.0
2009-07-29 17:38:00,1.5274,1.5274,1.52715,1.52725,648200000.0
2009-07-29 17:39:00,1.52725,1.5273,1.52715,1.5272,477000001.0
2009-07-29 17:40:00,1.5272,1.5273,1.527,1.52705,949199999.0
2009-07-29 17:41:00,1.527,1.527,1.52665,1.52695,755000001.0
2009-07-29 17:42:00,1.5269,1.527,1.52675,1.527,829200003.0
2009-07-29 17:43:00,1.527,1.52705,1.52675,1.5268,797200004.0
2009-07-29 17:44:00,1.5268,1.527,1.52675,1.5268,849999998.0
2009-07-29 17:45:00,1.5268,1.527,1.5268,1.52695,766999997.0
2009-07-29 17:46:00,1.52695,1.52705,1.52685,1.527,753399998.0
2009-07-29 17:47:00,1.527,1.52705,1.52685,1.527,631000000.0
2009-07-29 17:48:00,1.527,1.52705,1.52685,1.5269,551600003.0
2009-07-29 17:49:00,1.5269,1.527,1.52675,1.52675,436200001.0
2009-07-29 17:50:00,1.52675,1.52685,1.52675,1.52675,440000000.0
2009-07-29 17:51:00,1.52675,1.5269,1.5266,1.5266,282399999.0
2009-07-29 17:52:00,1.5266,1.52665,1.5262,1.5265,904329995.0
2009-07-29 17:53:00,1.52645,1.5265,1.52615,1.5262,444599999.0
2009-07-29 17:54:00,1.5262,1.5263,1.5262,1.5263,1178200000.0
2009-07-29 17:55:00,1.5263,1.52655,1.5262,1.5262,918399997.0
2009-07-29 17:56:00,1.5262,1.52625,1.52585,1.526,377199999.0
2009-07-29 17:57:00,1.52595,1.52615,1.5259,1.526,1517200004.0
2009-07-29 17:58:00,1.52595,1.5268,1.52595,1.52675,966199993.0
2009-07-29 17:59:00,1.5267,1.52695,1.5266,1.5269,800599999.0
2009-07-29 18:00:00,1.5269,1.5269,1.5265,1.5265,484199999.0
2009-07-29 18:01:00,1.5265,1.5268,1.5265,1.52655,577199997.0
2009-07-29 18:02:00,1.52655,1.5267,1.5265,1.5266,1012599999.0
2009-07-29 18:03:00,1.5266,1.52705,1.5265,1.527,862399997.0
2009-07-29 18:04:00,1.52695,1.52705,1.5268,1.527,859600000.0
2009-07-29 18:05:00,1.5271,1.5271,1.52695,1.527,839799998.0
2009-07-29 18:06:00,1.527,1.5271,1.527,1.52705,721800000.0
2009-07-29 18:07:00,1.52705,1.5272,1.52695,1.5271,586999999.0
2009-07-29 18:08:00,1.5271,1.52725,1.527,1.5271,466800000.0
2009-07-29 18:09:00,1.52715,1.52725,1.5271,1.52725,466399999.0
2009-07-29 18:10:00,1.5272,1.5275,1.5272,1.52745,662600000.0
2009-07-29 18:11:00,1.52745,1.5275,1.5272,1.5273,757699996.0
2009-07-29 18:12:00,1.5273,1.5273,1.52715,1.52725,608000000.0
2009-07-29 18:13:00,1.5272,1.5276,1.52715,1.52755,739400000.0
2009-07-29 18:14:00,1.52755,1.5277,1.5275,1.5275,639000000.0
2009-07-29 18:15:00,1.52755,1.5276,1.5275,1.52755,558000000.0
2009-07-29 18:16:00,1.52755,1.5276,1.52745,1.5275,450000000.0
2009-07-29 18:17:00,1.5276,1.5277,1.52755,1.5277,390400001.0
2009-07-29 18:18:00,1.5277,1.52775,1.52765,1.5277,307200000.0
2009-07-29 18:19:00,1.5277,1.52775,1.5275,1.5275,630799999.0
2009-07-29 18:20:00,1.52755,1.5277,1.52755,1.52765,455000000.0
2009-07-29 18:21:00,1.52765,1.52765,1.52745,1.52755,660800000.0
2009-07-29 18:22:00,1.5276,1.52765,1.5275,1.52755,209400000.0
2009-07-29 18:23:00,1.52765,1.52775,1.5275,1.52765,631600000.0
2009-07-29 18:24:00,1.5277,1.5277,1.52735,1.52755,576000000.0
2009-07-29 18:25:00,1.52755,1.5276,1.5273,1.52745,374600000.0
2009-07-29 18:26:00,1.52735,1.52775,1.5272,1.52765,407000001.0
2009-07-29 18:27:00,1.5276,1.52775,1.5275,1.5275,464800000.0
2009-07-29 18:28:00,1.5276,1.52765,1.52745,1.52755,700399999.0
2009-07-29 18:29:00,1.52755,1.5277,1.5274,1.52755,789400000.0
2009-07-29 18:30:00,1.5275,1.5277,1.5274,1.5277,209199999.0
2009-07-29 18:31:00,1.5277,1.5277,1.5276,1.5277,98900000.0
2009-07-29 18:32:00,1.5277,1.52775,1.5277,1.5277,221400000.0
2009-07-29 18:33:00,1.5277,1.5277,1.5276,1.5277,42700000.0
2009-07-29 18:34:00,1.5277,1.5277,1.5272,1.5272,740200007.0
2009-07-29 18:35:00,1.5272,1.52735,1.5272,1.52725,199999999.0
2009-07-29 18:36:00,1.5273,1.5273,1.5272,1.52725,391000000.0
2009-07-29 18:37:00,1.52725,1.52735,1.52715,1.5272,786000005.0
2009-07-29 18:38:00,1.5272,1.5273,1.52705,1.5272,573600000.0
2009-07-29 18:39:00,1.5272,1.5274,1.52715,1.5272,443600002.0
2009-07-29 18:40:00,1.5272,1.5273,1.5272,1.5273,374399999.0
2009-07-29 18:41:00,1.5273,1.5273,1.5273,1.5273,310400000.0
2009-07-29 18:42:00,1.5273,1.52735,1.5273,1.5273,187200000.0
2009-07-29 18:43:00,1.5273,1.52765,1.5273,1.52755,590400000.0
2009-07-29 18:44:00,1.52755,1.52765,1.5275,1.5276,426200000.0
2009-07-29 18:45:00,1.5276,1.5276,1.5275,1.5275,306200000.0
2009-07-29 18:46:00,1.52755,1.5276,1.5274,1.5274,352400000.0
2009-07-29 18:47:00,1.5273,1.5274,1.5272,1.52735,467800002.0
2009-07-29 18:48:00,1.52735,1.52735,1.5273,1.5273,137800000.0
2009-07-29 18:49:00,1.5273,1.5274,1.52725,1.5273,167799999.0
2009-07-29 18:50:00,1.5273,1.52735,1.5272,1.5273,254600001.0
2009-07-29 18:51:00,1.5273,1.5273,1.5273,1.5273,80400000.0
2009-07-29 18:52:00,1.5273,1.5274,1.5273,1.5274,51200000.0
2009-07-29 18:53:00,1.5274,1.5274,1.5273,1.5274,62400000.0
2009-07-29 18:54:00,1.5274,1.5274,1.5274,1.5274,61400000.0
2009-07-29 18:55:00,1.5274,1.5274,1.52735,1.52735,213599999.0
2009-07-29 18:56:00,1.52735,1.52735,1.5273,1.52735,134200000.0
2009-07-29 18:57:00,1.52735,1.52745,1.52735,1.52745,128000001.0
2009-07-29 18:58:00,1.52745,1.52745,1.5274,1.52745,198600000.0
2009-07-29 18:59:00,1.52745,1.5277,1.52745,1.52745,626199999.0
2009-07-29 19:00:00,1.52745,1.52745,1.52735,1.52735,161000000.0
2009-07-29 19:01:00,1.52735,1.52755,1.52735,1.5274,466599997.0
2009-07-29 19:02:00,1.5274,1.52775,1.5273,1.52765,986000003.0
2009-07-29 19:03:00,1.5275,1.5277,1.5274,1.5275,723400001.0
2009-07-29 19:04:00,1.5275,1.52755,1.52715,1.5272,800999997.0
2009-07-29 19:05:00,1.5272,1.5274,1.52715,1.5274,876800000.0
2009-07-29 19:06:00,1.5274,1.52745,1.52725,1.5274,444800000.0
2009-07-29 19:07:00,1.52735,1.52765,1.52735,1.52765,493600001.0
2009-07-29 19:08:00,1.52765,1.5278,1.52765,1.5277,768599998.0
2009-07-29 19:09:00,1.5277,1.52785,1.52765,1.5277,1005800004.0
2009-07-29 19:10:00,1.52785,1.52785,1.52765,1.5278,797400001.0
2009-07-29 19:11:00,1.52775,1.52785,1.5277,1.5277,962200000.0
2009-07-29 19:12:00,1.5277,1.5279,1.5277,1.52775,858599999.0
2009-07-29 19:13:00,1.52775,1.52785,1.52765,1.52785,724400003.0
2009-07-29 19:14:00,1.52785,1.528,1.5277,1.5279,759400000.0
2009-07-29 19:15:00,1.5279,1.52805,1.5278,1.52785,719000003.0
2009-07-29 19:16:00,1.52785,1.528,1.5278,1.528,377800001.0
2009-07-29 19:17:00,1.52795,1.5281,1.52755,1.5276,556600000.0
2009-07-29 19:18:00,1.5276,1.5277,1.5276,1.5277,180000000.0
2009-07-29 19:19:00,1.5277,1.52775,1.5273,1.5275,456800001.0
2009-07-29 19:20:00,1.5275,1.5277,1.52735,1.52755,728400000.0
2009-07-29 19:21:00,1.52755,1.528,1.52735,1.528,563000002.0
2009-07-29 19:22:00,1.528,1.528,1.5275,1.5275,673999999.0
2009-07-29 19:23:00,1.5275,1.52765,1.5274,1.5275,987600000.0
2009-07-29 19:24:00,1.5275,1.52765,1.5275,1.52765,516999995.0
2009-07-29 19:25:00,1.5276,1.5276,1.52745,1.52755,614399996.0
2009-07-29 19:26:00,1.52755,1.52755,1.5273,1.5275,820400008.0
2009-07-29 19:27:00,1.5275,1.5275,1.52725,1.5273,953600001.0
2009-07-29 19:28:00,1.5273,1.5274,1.5271,1.52715,602799998.0
2009-07-29 19:29:00,1.52715,1.5274,1.52715,1.5273,440400001.0
2009-07-29 19:30:00,1.52725,1.5274,1.5271,1.5274,427599998.0
2009-07-29 19:31:00,1.5274,1.52785,1.52735,1.5278,513400003.0
2009-07-29 19:32:00,1.5278,1.52785,1.52775,1.5278,421200001.0
2009-07-29 19:33:00,1.5278,1.52785,1.52775,1.52775,721600001.0
2009-07-29 19:34:00,1.5277,1.52785,1.52765,1.52775,846399999.0
2009-07-29 19:35:00,1.52775,1.52785,1.5277,1.52775,729399997.0
2009-07-29 19:36:00,1.52775,1.52795,1.52775,1.52785,548800000.0
2009-07-29 19:37:00,1.52785,1.52785,1.52765,1.5277,480800005.0
2009-07-29 19:38:00,1.5277,1.52775,1.5277,1.52775,223200000.0
2009-07-29 19:39:00,1.5277,1.5279,1.5277,1.5277,679599996.0
2009-07-29 19:40:00,1.5277,1.52775,1.5277,1.5277,1072399990.0
2009-07-29 19:41:00,1.5277,1.5277,1.5276,1.5277,702799996.0
2009-07-29 19:42:00,1.52765,1.5277,1.5275,1.52765,564199995.0
2009-07-29 19:43:00,1.5277,1.52785,1.52765,1.52775,869599989.0
2009-07-29 19:44:00,1.5277,1.5278,1.52755,1.52765,1663800015.0
2009-07-29 19:45:00,1.52765,1.5278,1.52755,1.5277,1442200002.0
2009-07-29 19:46:00,1.52775,1.52785,1.5276,1.52775,286600002.0
2009-07-29 19:47:00,1.52775,1.5278,1.5276,1.5278,447999997.0
2009-07-29 19:48:00,1.5278,1.52785,1.5277,1.5278,1729399997.0
2009-07-29 19:49:00,1.5278,1.52785,1.5277,1.5278,1311799987.0
2009-07-29 19:50:00,1.52775,1.52795,1.5277,1.52785,995399988.0
2009-07-29 19:51:00,1.52785,1.5279,1.52755,1.5277,957200002.0
2009-07-29 19:52:00,1.52775,1.52785,1.5276,1.5278,1135600007.0
2009-07-29 19:53:00,1.52775,1.52785,1.52765,1.5278,1364000005.0
2009-07-29 19:54:00,1.52785,1.52785,1.52765,1.52765,1302999995.0
2009-07-29 19:55:00,1.52775,1.52775,1.5276,1.52765,679800000.0
2009-07-29 19:56:00,1.52765,1.52775,1.52765,1.52765,740600004.0
2009-07-29 19:57:00,1.5277,1.52775,1.52765,1.52765,699400002.0
2009-07-29 19:58:00,1.52765,1.5278,1.52765,1.5277,1068999996.0
2009-07-29 19:59:00,1.52775,1.52775,1.52755,1.5277,563199998.0
2009-07-29 20:00:00,1.5276,1.52765,1.52715,1.5273,778399998.0
2009-07-29 20:01:00,1.5273,1.52745,1.5272,1.52725,462800001.0
2009-07-29 20:02:00,1.52725,1.52725,1.5272,1.5272,378400001.0
2009-07-29 20:03:00,1.5272,1.52735,1.5272,1.5273,172200000.0
2009-07-29 20:04:00,1.5273,1.52735,1.5272,1.5273,562999998.0
2009-07-29 20:05:00,1.5273,1.52745,1.5272,1.5272,481999999.0
2009-07-29 20:06:00,1.5273,1.5273,1.5272,1.5272,420800000.0
2009-07-29 20:07:00,1.52725,1.52745,1.5272,1.5273,342000002.0
2009-07-29 20:08:00,1.5273,1.52735,1.52715,1.52735,917200006.0
2009-07-29 20:09:00,1.52735,1.5276,1.52735,1.52755,759999999.0
2009-07-29 20:10:00,1.52755,1.5276,1.5275,1.52755,725200000.0
2009-07-29 20:11:00,1.5275,1.52755,1.52735,1.5274,718800006.0
2009-07-29 20:12:00,1.5274,1.52745,1.5273,1.52745,756600003.0
2009-07-29 20:13:00,1.5275,1.5275,1.5273,1.5274,638599996.0
2009-07-29 20:14:00,1.52735,1.52745,1.52725,1.52725,690400003.0
2009-07-29 20:15:00,1.52725,1.5274,1.52725,1.5273,227800000.0
2009-07-29 20:16:00,1.52735,1.52745,1.5271,1.5272,414200001.0
2009-07-29 20:17:00,1.5272,1.52735,1.52715,1.5272,446599999.0
2009-07-29 20:18:00,1.5272,1.5272,1.5271,1.5272,331199999.0
2009-07-29 20:19:00,1.5272,1.5272,1.5271,1.5272,299399999.0
2009-07-29 20:20:00,1.5272,1.52735,1.5272,1.5272,137000000.0
2009-07-29 20:21:00,1.5273,1.5273,1.52715,1.5272,84600000.0
2009-07-29 20:22:00,1.52715,1.5273,1.52715,1.52725,379000000.0
2009-07-29 20:23:00,1.5272,1.5273,1.5265,1.5266,674499997.0
2009-07-29 20:24:00,1.52665,1.5269,1.52655,1.5269,168020000.0
2009-07-29 20:25:00,1.5269,1.5271,1.5269,1.5271,596000001.0
2009-07-29 20:26:00,1.5271,1.52715,1.527,1.52705,791399996.0
2009-07-29 20:27:00,1.52695,1.5272,1.52695,1.52715,894799998.0
2009-07-29 20:28:00,1.52715,1.5272,1.5271,1.5271,1611399992.0
2009-07-29 20:29:00,1.5271,1.52725,1.5271,1.5272,2084000014.0
2009-07-29 20:30:00,1.5272,1.5272,1.52705,1.52705,978799998.0
2009-07-29 20:31:00,1.5271,1.5272,1.52705,1.5272,715399993.0
2009-07-29 20:32:00,1.5272,1.52725,1.5271,1.52715,610900000.0
2009-07-29 20:33:00,1.52715,1.52725,1.52705,1.52705,749600010.0
2009-07-29 20:34:00,1.52715,1.5272,1.52705,1.52715,682999996.0
2009-07-29 20:35:00,1.5272,1.52725,1.52705,1.52715,1596500006.0
2009-07-29 20:36:00,1.52715,1.5272,1.52695,1.52705,1314399998.0
2009-07-29 20:37:00,1.5271,1.5271,1.52685,1.52685,958199996.0
2009-07-29 20:38:00,1.5269,1.52695,1.52675,1.52675,512200001.0
2009-07-29 20:39:00,1.52685,1.5269,1.52675,1.52675,421800002.0
2009-07-29 20:40:00,1.52675,1.52675,1.5267,1.5267,668990002.0
2009-07-29 20:41:00,1.5267,1.5267,1.5263,1.52655,489520001.0
2009-07-29 20:42:00,1.5265,1.52665,1.52635,1.5265,899399994.0
2009-07-29 20:43:00,1.5265,1.5265,1.52645,1.52645,731199997.0
2009-07-29 20:44:00,1.52645,1.52645,1.5263,1.5263,480790000.0
2009-07-29 20:45:00,1.5263,1.5263,1.526,1.526,441810000.0
2009-07-29 20:46:00,1.526,1.526,1.52575,1.5258,148399999.0
2009-07-29 20:47:00,1.5258,1.52585,1.5256,1.52575,377199997.0
2009-07-29 20:48:00,1.52575,1.52585,1.5257,1.5258,466999991.0
2009-07-29 20:49:00,1.52575,1.5258,1.52565,1.52575,355399999.0
2009-07-29 20:50:00,1.52575,1.5259,1.5257,1.5258,539400001.0
2009-07-29 20:51:00,1.5258,1.52605,1.52575,1.52575,342400001.0
2009-07-29 20:52:00,1.52575,1.52585,1.52575,1.52585,269999999.0
2009-07-29 20:53:00,1.52585,1.5259,1.52585,1.52585,378200000.0
2009-07-29 20:54:00,1.5259,1.5259,1.52585,1.52585,341400000.0
2009-07-29 20:55:00,1.52585,1.5259,1.5258,1.5258,286800000.0
2009-07-29 20:56:00,1.5258,1.5259,1.5258,1.5258,99200000.0
2009-07-29 20:57:00,1.5258,1.5259,1.52575,1.52575,233600000.0
2009-07-29 20:58:00,1.52575,1.52595,1.5257,1.5259,272400000.0
2009-07-29 20:59:00,1.526,1.5261,1.5259,1.52605,463000000.0
2009-07-29 21:00:00,1.52605,1.52625,1.52565,1.5257,495999999.0
2009-07-29 21:01:00,1.5257,1.52595,1.5257,1.5259,110200000.0
2009-07-29 21:02:00,1.52595,1.52615,1.52595,1.5261,65600000.0
2009-07-29 21:03:00,1.526,1.52605,1.526,1.52605,124800000.0
2009-07-29 21:04:00,1.52615,1.52615,1.526,1.5261,160000000.0
2009-07-29 21:05:00,1.5261,1.5263,1.52605,1.5262,380599999.0
2009-07-29 21:06:00,1.5262,1.5263,1.5261,1.52615,223800000.0
2009-07-29 21:07:00,1.52615,1.52625,1.52615,1.52615,88000000.0
2009-07-29 21:08:00,1.52625,1.52625,1.5261,1.5261,129600001.0
2009-07-29 21:09:00,1.5261,1.5261,1.5261,1.5261,68800000.0
2009-07-29 21:10:00,1.5261,1.52635,1.5261,1.5262,198600000.0
2009-07-29 21:11:00,1.52635,1.52655,1.52605,1.5261,467000000.0
2009-07-29 21:12:00,1.5261,1.52625,1.52605,1.5261,926600003.0
2009-07-29 21:13:00,1.5261,1.52625,1.52605,1.5262,594799999.0
2009-07-29 21:14:00,1.5262,1.5262,1.5261,1.5261,279000000.0
2009-07-29 21:15:00,1.5261,1.5262,1.5261,1.5262,286399998.0
2009-07-29 21:16:00,1.52615,1.52615,1.52605,1.52605,341600002.0
2009-07-29 21:17:00,1.52605,1.5261,1.52595,1.52605,341800000.0
2009-07-29 21:18:00,1.52605,1.5261,1.52605,1.5261,225000000.0
2009-07-29 21:19:00,1.5261,1.52615,1.52605,1.5261,352800002.0
2009-07-29 21:20:00,1.52615,1.52625,1.526,1.5261,595400000.0
2009-07-29 21:21:00,1.52605,1.52625,1.52605,1.52625,239000000.0
2009-07-29 21:22:00,1.52625,1.5264,1.52615,1.5263,894599999.0
2009-07-29 21:23:00,1.52625,1.5267,1.52625,1.52665,1203400001.0
2009-07-29 21:24:00,1.52665,1.5268,1.52635,1.5264,944999997.0
2009-07-29 21:25:00,1.5264,1.52645,1.52625,1.5263,916120001.0
2009-07-29 21:26:00,1.52625,1.5265,1.52625,1.5264,1239760000.0
2009-07-29 21:27:00,1.5264,1.52645,1.5264,1.5264,429000000.0
2009-07-29 21:28:00,1.52635,1.52635,1.5263,1.5263,106800000.0
2009-07-29 21:29:00,1.5263,1.5265,1.52625,1.5265,838600000.0
2009-07-29 21:30:00,1.5265,1.52665,1.5265,1.5266,756600005.0
2009-07-29 21:31:00,1.52665,1.5267,1.52655,1.5266,1204400001.0
2009-07-29 21:32:00,1.52665,1.52665,1.5266,1.52665,72600002.0
2009-07-29 21:33:00,1.52665,1.52665,1.5265,1.5265,582399996.0
2009-07-29 21:34:00,1.52655,1.52655,1.5265,1.5265,187400002.0
2009-07-29 21:35:00,1.52643,1.52667,1.52639,1.52646,1368199998.0
2009-07-29 21:36:00,1.5266,1.52675,1.52655,1.52675,1368199998.0
2009-07-29 21:37:00,1.52661,1.52661,1.52647,1.5266,1983399968.0
2009-07-29 21:38:00,1.52666,1.52672,1.52653,1.52655,1983399968.0
2009-07-29 21:39:00,1.52675,1.5269,1.52665,1.52665,1983399968.0
2009-07-29 21:40:00,1.5267,1.5267,1.52645,1.5266,849199998.0
2009-07-29 21:41:00,1.5266,1.5267,1.5265,1.52665,244200000.0
2009-07-29 21:42:00,1.5263,1.52667,1.52629,1.52638,849400000.0
2009-07-29 21:43:00,1.52665,1.5268,1.52655,1.52675,849400000.0
2009-07-29 21:44:00,1.5267,1.5268,1.5265,1.5267,920199991.0
2009-07-29 21:45:00,1.5268,1.5268,1.52655,1.52675,917399993.0
2009-07-29 21:46:00,1.5267,1.52675,1.52665,1.52675,886600013.0
2009-07-29 21:47:00,1.5268,1.5269,1.5267,1.5268,1005799997.0
2009-07-29 21:48:00,1.52675,1.5268,1.52655,1.5266,974600002.0
2009-07-29 21:49:00,1.5266,1.5268,1.5266,1.52675,1011800013.0
2009-07-29 21:50:00,1.52675,1.52695,1.52675,1.52685,1710400009.0
2009-07-29 21:51:00,1.52685,1.527,1.52675,1.52675,1703399992.0
2009-07-29 21:52:00,1.52675,1.52705,1.5266,1.52705,1395199985.0
2009-07-29 21:53:00,1.52705,1.52725,1.52695,1.52695,1178600000.0
2009-07-29 21:54:00,1.52695,1.52695,1.5263,1.52665,309600000.0
2009-07-29 21:55:00,1.52665,1.52665,1.52665,1.52665,53210000.0
2009-07-29 21:56:00,1.52665,1.52665,1.52665,1.52665,1300000.0
2009-07-29 21:57:00,1.52665,1.52675,1.52665,1.5267,18180000.0
2009-07-29 21:58:00,1.5267,1.5267,1.52665,1.52665,13130000.0
2009-07-29 21:59:00,1.52665,1.52665,1.52635,1.5265,610460002.0
2009-07-29 22:00:00,1.52645,1.5267,1.52645,1.52665,286800000.0
2009-07-29 22:01:00,1.52665,1.52665,1.52645,1.52645,325600000.0
2009-07-29 22:02:00,1.52645,1.52655,1.52645,1.52655,224800002.0
2009-07-29 22:03:00,1.52655,1.52685,1.5265,1.52685,833400017.0
2009-07-29 22:04:00,1.52685,1.52695,1.52675,1.5268,672200014.0
2009-07-29 22:05:00,1.5269,1.527,1.52685,1.52695,342800006.0
2009-07-29 22:06:00,1.5269,1.527,1.5269,1.527,219400001.0
2009-07-29 22:07:00,1.52695,1.527,1.5269,1.52695,107400004.0
2009-07-29 22:08:00,1.527,1.52705,1.52695,1.527,215999999.0
2009-07-29 22:09:00,1.527,1.527,1.5269,1.527,265800002.0
2009-07-29 22:10:00,1.527,1.52705,1.527,1.52705,28800000.0
2009-07-29 22:11:00,1.52705,1.52725,1.527,1.52705,349499997.0
2009-07-29 22:12:00,1.52705,1.5271,1.52665,1.52665,103890000.0
2009-07-29 22:13:00,1.52665,1.5267,1.52665,1.52665,711320000.0
2009-07-29 22:14:00,1.52665,1.5267,1.52665,1.5267,357380000.0
2009-07-29 22:15:00,1.52675,1.52675,1.52665,1.52665,242100000.0
2009-07-29 22:16:00,1.52665,1.5267,1.52665,1.5267,802599994.0
2009-07-29 22:17:00,1.5267,1.5268,1.52665,1.52665,401990000.0
2009-07-29 22:18:00,1.52665,1.52675,1.52665,1.52665,191220000.0
2009-07-29 22:19:00,1.52665,1.52665,1.52665,1.52665,45500000.0
2009-07-29 22:20:00,1.52665,1.52665,1.5263,1.52645,213330000.0
2009-07-29 22:21:00,1.52645,1.5267,1.52645,1.52665,129600000.0
2009-07-29 22:22:00,1.5267,1.5267,1.5266,1.5267,95400000.0
2009-07-29 22:23:00,1.52665,1.52665,1.5266,1.52665,113199999.0
2009-07-29 22:24:00,1.52665,1.5267,1.52655,1.52665,335600001.0
2009-07-29 22:25:00,1.52665,1.52675,1.52665,1.52675,92400001.0
2009-07-29 22:26:00,1.52675,1.52675,1.52665,1.52675,101000001.0
2009-07-29 22:27:00,1.5267,1.52685,1.5267,1.52685,235799996.0
2009-07-29 22:28:00,1.5268,1.52685,1.52665,1.52665,199600002.0
2009-07-29 22:29:00,1.52665,1.5267,1.52655,1.5266,168600000.0
2009-07-29 22:30:00,1.52665,1.52665,1.52645,1.5266,252600000.0
2009-07-29 22:31:00,1.52665,1.52665,1.5264,1.52645,306800004.0
2009-07-29 22:32:00,1.52645,1.52655,1.5264,1.5265,313000008.0
2009-07-29 22:33:00,1.5265,1.52685,1.5265,1.52665,248800003.0
2009-07-29 22:34:00,1.52665,1.5267,1.52655,1.5267,148200004.0
2009-07-29 22:35:00,1.52675,1.5268,1.5267,1.52675,198200002.0
2009-07-29 22:36:00,1.52675,1.5268,1.5267,1.52675,405399998.0
2009-07-29 22:37:00,1.52675,1.52685,1.52675,1.52675,182600002.0
2009-07-29 22:38:00,1.52685,1.527,1.52685,1.527,253800003.0
2009-07-29 22:39:00,1.52695,1.5271,1.52675,1.52685,1094599989.0
2009-07-29 22:40:00,1.5269,1.52715,1.52675,1.5269,1120600001.0
2009-07-29 22:41:00,1.52685,1.5269,1.52675,1.52685,410200002.0
2009-07-29 22:42:00,1.52685,1.5269,1.52685,1.52685,327000003.0
2009-07-29 22:43:00,1.52685,1.52695,1.52675,1.52695,484800002.0
2009-07-29 22:44:00,1.52695,1.5271,1.5267,1.52705,1581999962.0
2009-07-29 22:45:00,1.52705,1.5271,1.5266,1.52705,222900000.0
2009-07-29 22:46:00,1.5268,1.52695,1.52665,1.52685,237399997.0
2009-07-29 22:47:00,1.52685,1.52695,1.5268,1.5268,336399999.0
2009-07-29 22:48:00,1.52685,1.527,1.52685,1.527,162600000.0
2009-07-29 22:49:00,1.5272,1.52735,1.52695,1.52705,374900000.0
2009-07-29 22:50:00,1.52705,1.5271,1.5266,1.52675,332200000.0
2009-07-29 22:51:00,1.52675,1.5268,1.52675,1.5268,71400000.0
2009-07-29 22:52:00,1.5268,1.52685,1.52675,1.52675,90200000.0
2009-07-29 22:53:00,1.52675,1.5268,1.52675,1.5268,75200000.0
2009-07-29 22:54:00,1.5268,1.5269,1.5268,1.5268,107600001.0
2009-07-29 22:55:00,1.5268,1.52685,1.5266,1.5267,415199999.0
2009-07-29 22:56:00,1.5267,1.5269,1.52665,1.5267,339800001.0
2009-07-29 22:57:00,1.52675,1.52735,1.5267,1.5267,489400002.0
2009-07-29 22:58:00,1.5267,1.5271,1.5266,1.5271,321189999.0
2009-07-29 22:59:00,1.5271,1.5272,1.52705,1.52715,123800000.0
2009-07-29 23:00:00,1.52715,1.52715,1.5268,1.52685,155000000.0
2009-07-29 23:01:00,1.5268,1.5269,1.5268,1.5269,14800000.0
2009-07-29 23:02:00,1.5269,1.527,1.5269,1.5269,28800000.0
2009-07-29 23:03:00,1.52685,1.52715,1.5268,1.5271,168000000.0
2009-07-29 23:04:00,1.5271,1.5271,1.52675,1.5269,149000000.0
2009-07-29 23:05:00,1.52695,1.5272,1.5269,1.52695,97799999.0
2009-07-29 23:06:00,1.527,1.527,1.52695,1.527,57600000.0
2009-07-29 23:07:00,1.52695,1.52695,1.5269,1.52695,25600000.0
2009-07-29 23:08:00,1.527,1.527,1.527,1.527,62599999.0
2009-07-29 23:09:00,1.527,1.52705,1.52695,1.527,137999998.0
2009-07-29 23:10:00,1.52705,1.52705,1.527,1.527,32000000.0
2009-07-29 23:11:00,1.527,1.52715,1.52685,1.52695,73599999.0
2009-07-29 23:12:00,1.527,1.527,1.52695,1.52695,166400000.0
2009-07-29 23:13:00,1.527,1.527,1.527,1.527,17600000.0
2009-07-29 23:14:00,1.527,1.527,1.5269,1.52695,22800000.0
2009-07-29 23:15:00,1.527,1.527,1.52685,1.5269,73800000.0
2009-07-29 23:16:00,1.5269,1.527,1.52685,1.52695,125000000.0
2009-07-29 23:17:00,1.52685,1.527,1.52685,1.527,96400001.0
2009-07-29 23:18:00,1.527,1.527,1.527,1.527,6400000.0
2009-07-29 23:19:00,1.527,1.527,1.5269,1.527,137000000.0
2009-07-29 23:20:00,1.527,1.527,1.52695,1.52695,51200000.0
2009-07-29 23:21:00,1.527,1.527,1.5269,1.52695,70999999.0
2009-07-29 23:22:00,1.52695,1.52695,1.52695,1.52695,12800000.0
2009-07-29 23:23:00,1.52685,1.527,1.52675,1.527,249200001.0
2009-07-29 23:24:00,1.52695,1.52705,1.52665,1.52695,433200000.0
2009-07-29 23:25:00,1.5269,1.5271,1.5269,1.527,68800001.0
2009-07-29 23:26:00,1.527,1.52705,1.52695,1.52695,194599999.0
2009-07-29 23:27:00,1.52695,1.527,1.5269,1.52695,353799992.0
2009-07-29 23:28:00,1.52695,1.52705,1.52695,1.52705,37600000.0
2009-07-29 23:29:00,1.52705,1.52705,1.52695,1.52705,127600001.0
2009-07-29 23:30:00,1.5271,1.52725,1.527,1.5271,252200000.0
2009-07-29 23:31:00,1.5271,1.5271,1.52695,1.52695,124799999.0
2009-07-29 23:32:00,1.52695,1.52695,1.5268,1.52695,78600000.0
2009-07-29 23:33:00,1.527,1.527,1.5268,1.52695,44800000.0
2009-07-29 23:34:00,1.52678,1.52685,1.52668,1.5267,666080001.0
2009-07-29 23:35:00,1.52685,1.52695,1.52685,1.5269,184199999.0
2009-07-29 23:36:00,1.52695,1.52705,1.5269,1.527,402199998.0
2009-07-29 23:37:00,1.527,1.52705,1.52695,1.52695,209200001.0
2009-07-29 23:38:00,1.52695,1.527,1.52685,1.5269,225600000.0
2009-07-29 23:39:00,1.5269,1.5273,1.5269,1.52705,367200000.0
2009-07-29 23:40:00,1.5271,1.52725,1.527,1.52705,130000000.0
2009-07-29 23:41:00,1.52705,1.52705,1.52705,1.52705,6400000.0
2009-07-29 23:42:00,1.52664,1.52695,1.52664,1.52684,393200000.0
2009-07-29 23:43:00,1.5272,1.5272,1.52705,1.52705,37800001.0
2009-07-29 23:44:00,1.5271,1.52715,1.52695,1.52715,203500000.0
2009-07-29 23:45:00,1.52715,1.5272,1.52705,1.5271,112300000.0
2009-07-29 23:46:00,1.5272,1.5272,1.52685,1.527,211700000.0
2009-07-29 23:47:00,1.52695,1.527,1.52695,1.527,77800000.0
2009-07-29 23:48:00,1.527,1.5271,1.5269,1.527,60400000.0
2009-07-29 23:49:00,1.5269,1.52715,1.5269,1.52715,180400000.0
2009-07-29 23:50:00,1.52715,1.52715,1.5269,1.527,81900000.0
2009-07-29 23:51:00,1.527,1.52715,1.5269,1.5271,91800000.0
2009-07-29 23:52:00,1.52705,1.52705,1.527,1.52705,109600000.0
2009-07-29 23:53:00,1.52705,1.52705,1.52695,1.52705,71000000.0
2009-07-29 23:54:00,1.52705,1.52705,1.52705,1.52705,11200000.0
2009-07-29 23:55:00,1.52705,1.52705,1.52705,1.52705,10200000.0
2009-07-29 23:56:00,1.52715,1.52715,1.5269,1.52705,100200000.0
2009-07-29 23:57:00,1.52705,1.52705,1.52695,1.52695,64600000.0
2009-07-29 23:58:00,1.52705,1.52715,1.52685,1.52685,322600000.0
2009-07-29 23:59:00,1.5269,1.52705,1.5268,1.527,143500000.0
2009-07-30 00:00:00,1.52705,1.52705,1.52685,1.52695,325499996.0
2009-07-30 00:01:00,1.5269,1.5269,1.5268,1.52685,342400000.0
2009-07-30 00:02:00,1.52685,1.5269,1.52685,1.5269,89600000.0
2009-07-30 00:03:00,1.52685,1.52685,1.52675,1.5268,56000000.0
2009-07-30 00:04:00,1.52675,1.52675,1.52665,1.5267,85200001.0
2009-07-30 00:05:00,1.52665,1.5267,1.52665,1.5267,17200001.0
2009-07-30 00:06:00,1.52665,1.5267,1.52665,1.5267,65800002.0
2009-07-30 00:07:00,1.52665,1.5267,1.52665,1.5267,43800000.0
2009-07-30 00:08:00,1.52665,1.52665,1.52665,1.52665,64600000.0
2009-07-30 00:09:00,1.52665,1.52665,1.5266,1.5266,16150000.0
2009-07-30 00:10:00,1.5266,1.5266,1.5266,1.5266,20930000.0
2009-07-30 00:11:00,1.5266,1.5266,1.5266,1.5266,25350000.0
2009-07-30 00:12:00,1.5266,1.5266,1.5266,1.5266,25610000.0
2009-07-30 00:13:00,1.5266,1.52665,1.5266,1.52665,39190000.0
2009-07-30 00:14:00,1.52665,1.52665,1.5266,1.52665,138020000.0
2009-07-30 00:15:00,1.52665,1.5269,1.52665,1.52685,143600000.0
2009-07-30 00:16:00,1.52685,1.527,1.52685,1.52685,64800000.0
2009-07-30 00:17:00,1.5269,1.527,1.5268,1.5268,62199999.0
2009-07-30 00:18:00,1.5268,1.52685,1.5267,1.52675,27000000.0
2009-07-30 00:19:00,1.5267,1.52695,1.5267,1.5269,26000000.0
2009-07-30 00:20:00,1.5269,1.52695,1.5266,1.5267,286160001.0
2009-07-30 00:21:00,1.5267,1.5267,1.5266,1.5266,101260000.0
2009-07-30 00:22:00,1.5267,1.5267,1.52665,1.52665,4000000.0
2009-07-30 00:23:00,1.52675,1.52705,1.52675,1.527,234399999.0
2009-07-30 00:24:00,1.527,1.5271,1.5268,1.5269,177799999.0
2009-07-30 00:25:00,1.5269,1.5269,1.5268,1.5268,156399998.0
2009-07-30 00:26:00,1.52685,1.52685,1.5268,1.52685,47600000.0
2009-07-30 00:27:00,1.52685,1.5269,1.52685,1.5269,10800000.0
2009-07-30 00:28:00,1.5269,1.5269,1.52685,1.5269,30200000.0
2009-07-30 00:29:00,1.52685,1.5269,1.5268,1.5268,207600002.0
2009-07-30 00:30:00,1.5269,1.52705,1.52675,1.52705,1024600001.0
2009-07-30 00:31:00,1.5271,1.52715,1.52695,1.52705,268400000.0
2009-07-30 00:32:00,1.52705,1.52715,1.5269,1.52695,455200003.0
2009-07-30 00:33:00,1.527,1.527,1.5266,1.52675,349000000.0
2009-07-30 00:34:00,1.5266,1.52678,1.52644,1.52665,243400001.0
2009-07-30 00:35:00,1.52667,1.52675,1.52654,1.52663,129400000.0
2009-07-30 00:36:00,1.52685,1.52705,1.52685,1.52695,295800001.0
2009-07-30 00:37:00,1.52695,1.52715,1.52695,1.52705,667800000.0
2009-07-30 00:38:00,1.52705,1.52715,1.5269,1.52695,280400000.0
2009-07-30 00:39:00,1.52695,1.5271,1.52685,1.527,702399996.0
2009-07-30 00:40:00,1.52695,1.52715,1.5269,1.527,445000000.0
2009-07-30 00:41:00,1.52705,1.52705,1.52695,1.52705,136599998.0
2009-07-30 00:42:00,1.52705,1.5272,1.52695,1.52715,356400002.0
2009-07-30 00:43:00,1.52715,1.52725,1.5269,1.52695,1527400006.0
2009-07-30 00:44:00,1.527,1.52705,1.5269,1.5269,137799999.0
2009-07-30 00:45:00,1.52695,1.5271,1.5269,1.52705,254399999.0
2009-07-30 00:46:00,1.52705,1.52705,1.52705,1.52705,14400000.0
2009-07-30 00:47:00,1.52705,1.52705,1.5269,1.52705,81400000.0
2009-07-30 00:48:00,1.52695,1.5271,1.5269,1.5271,58400000.0
2009-07-30 00:49:00,1.52725,1.52735,1.5271,1.5271,217999998.0
2009-07-30 00:50:00,1.5272,1.52725,1.52705,1.52705,360200001.0
2009-07-30 00:51:00,1.52715,1.5272,1.52705,1.52715,191599999.0
2009-07-30 00:52:00,1.52715,1.52725,1.52705,1.52715,399399994.0
2009-07-30 00:53:00,1.5272,1.5272,1.527,1.52705,104400000.0
2009-07-30 00:54:00,1.5271,1.5271,1.52705,1.52705,9800000.0
2009-07-30 00:55:00,1.52705,1.5272,1.52705,1.5271,20800000.0
2009-07-30 00:56:00,1.52705,1.5271,1.52695,1.527,119400000.0
2009-07-30 00:57:00,1.527,1.52705,1.52695,1.52695,84600000.0
2009-07-30 00:58:00,1.527,1.527,1.52695,1.52695,64800000.0
2009-07-30 00:59:00,1.52695,1.527,1.52695,1.527,5000000.0
2009-07-30 01:00:00,1.52695,1.52695,1.52695,1.52695,44800000.0
2009-07-30 01:01:00,1.52695,1.52695,1.52695,1.52695,24800000.0
2009-07-30 01:02:00,1.527,1.527,1.52695,1.52695,54600000.0
2009-07-30 01:03:00,1.52695,1.52695,1.52695,1.52695,62400000.0
2009-07-30 01:04:00,1.52695,1.5272,1.52695,1.5272,39400000.0
2009-07-30 01:05:00,1.5272,1.5272,1.52705,1.52705,66200000.0
2009-07-30 01:06:00,1.52705,1.5271,1.527,1.52705,16800000.0
2009-07-30 01:07:00,1.527,1.52715,1.527,1.52705,105999999.0
2009-07-30 01:08:00,1.5271,1.5271,1.52705,1.5271,38600000.0
2009-07-30 01:09:00,1.52715,1.52715,1.5271,1.5271,6000000.0
2009-07-30 01:10:00,1.52705,1.5271,1.527,1.527,13800000.0
2009-07-30 01:11:00,1.527,1.527,1.5269,1.52695,207000000.0
2009-07-30 01:12:00,1.52695,1.52705,1.52695,1.527,48400000.0
2009-07-30 01:13:00,1.52688,1.52688,1.52674,1.52677,306000000.0
2009-07-30 01:14:00,1.52695,1.52695,1.52695,1.52695,14400000.0
2009-07-30 01:15:00,1.52695,1.52695,1.52695,1.52695,3200000.0
2009-07-30 01:16:00,1.52695,1.52695,1.52695,1.52695,9600000.0
2009-07-30 01:17:00,1.52652,1.52674,1.52651,1.52657,180120000.0
2009-07-30 01:18:00,1.5268,1.52685,1.52675,1.52683,321480000.0
2009-07-30 01:19:00,1.5269,1.52695,1.52685,1.52685,165200001.0
2009-07-30 01:20:00,1.52685,1.5269,1.52685,1.5269,22600001.0
2009-07-30 01:21:00,1.52695,1.52695,1.52695,1.52695,9600000.0
2009-07-30 01:22:00,1.52695,1.52695,1.52695,1.52695,1600000.0
2009-07-30 01:23:00,1.52695,1.52695,1.52695,1.52695,89600000.0
2009-07-30 01:24:00,1.52695,1.52695,1.52695,1.52695,113800000.0
2009-07-30 01:25:00,1.52695,1.52695,1.52695,1.52695,146400000.0
2009-07-30 01:26:00,1.52695,1.52695,1.52695,1.52695,40800000.0
2009-07-30 01:27:00,1.52695,1.52695,1.52695,1.52695,213599999.0
2009-07-30 01:28:00,1.52695,1.52695,1.52695,1.52695,163200000.0
2009-07-30 01:29:00,1.52695,1.52695,1.52695,1.52695,188800000.0
2009-07-30 01:30:00,1.52695,1.527,1.52685,1.52685,346799997.0
2009-07-30 01:31:00,1.5269,1.527,1.52685,1.52685,174600001.0
2009-07-30 01:32:00,1.52685,1.52695,1.52685,1.5269,526999994.0
2009-07-30 01:33:00,1.52695,1.527,1.52685,1.5269,275199999.0
2009-07-30 01:34:00,1.5269,1.5269,1.52685,1.52685,318599998.0
2009-07-30 01:35:00,1.52685,1.52705,1.52685,1.5269,253000000.0
2009-07-30 01:36:00,1.5269,1.5272,1.5269,1.52705,366700000.0
2009-07-30 01:37:00,1.52705,1.52705,1.5269,1.527,110600000.0
2009-07-30 01:38:00,1.527,1.52705,1.527,1.527,153800000.0
2009-07-30 01:39:00,1.527,1.527,1.527,1.527,342399998.0
2009-07-30 01:40:00,1.527,1.527,1.527,1.527,337599991.0
2009-07-30 01:41:00,1.5271,1.5271,1.527,1.527,220399998.0
2009-07-30 01:42:00,1.5271,1.52715,1.527,1.52705,378999993.0
2009-07-30 01:43:00,1.52705,1.5271,1.527,1.527,203800000.0
2009-07-30 01:44:00,1.527,1.527,1.527,1.527,19200000.0
2009-07-30 01:45:00,1.527,1.5271,1.527,1.52705,186000000.0
2009-07-30 01:46:00,1.52705,1.5271,1.52705,1.5271,84400000.0
2009-07-30 01:47:00,1.52715,1.52715,1.527,1.52705,211199999.0
2009-07-30 01:48:00,1.52715,1.52725,1.527,1.527,140400000.0
2009-07-30 01:49:00,1.52695,1.52695,1.52695,1.52695,6600000.0
2009-07-30 01:50:00,1.52695,1.527,1.5269,1.527,48999999.0
2009-07-30 01:51:00,1.527,1.527,1.52695,1.527,37400000.0
2009-07-30 01:52:00,1.527,1.527,1.527,1.527,7800000.0
2009-07-30 01:53:00,1.527,1.527,1.527,1.527,4200000.0
2009-07-30 01:54:00,1.527,1.52705,1.5269,1.52695,33800000.0
2009-07-30 01:55:00,1.52695,1.527,1.5269,1.5269,84400000.0
2009-07-30 01:56:00,1.5269,1.5269,1.5269,1.5269,70400000.0
2009-07-30 01:57:00,1.5269,1.52705,1.5269,1.527,33400000.0
2009-07-30 01:58:00,1.527,1.52705,1.5269,1.5269,78800000.0
2009-07-30 01:59:00,1.5269,1.527,1.5269,1.5269,159800000.0
2009-07-30 02:00:00,1.5269,1.527,1.5269,1.5269,271800000.0
2009-07-30 02:01:00,1.5269,1.527,1.5269,1.5269,34800000.0
2009-07-30 02:02:00,1.52705,1.5271,1.5268,1.527,75800000.0
2009-07-30 02:03:00,1.527,1.5271,1.52685,1.52705,189400000.0
2009-07-30 02:04:00,1.5269,1.52705,1.5269,1.52705,64000000.0
2009-07-30 02:05:00,1.527,1.52715,1.52695,1.52715,58200000.0
2009-07-30 02:06:00,1.5272,1.5272,1.527,1.52715,37200000.0
2009-07-30 02:07:00,1.52705,1.5272,1.5269,1.52705,153600000.0
2009-07-30 02:08:00,1.52695,1.5271,1.52695,1.52705,85800000.0
2009-07-30 02:09:00,1.52705,1.52705,1.527,1.527,46600000.0
2009-07-30 02:10:00,1.527,1.52715,1.52695,1.5271,160600000.0
2009-07-30 02:11:00,1.5271,1.52715,1.52685,1.52705,92000000.0
2009-07-30 02:12:00,1.5271,1.52715,1.52695,1.5271,45000000.0
2009-07-30 02:13:00,1.52695,1.52715,1.52695,1.52695,96600000.0
2009-07-30 02:14:00,1.52695,1.527,1.5269,1.5269,77800000.0
2009-07-30 02:15:00,1.5269,1.52705,1.5269,1.52695,104400000.0
2009-07-30 02:16:00,1.52695,1.527,1.5269,1.52695,135600000.0
2009-07-30 02:17:00,1.52695,1.527,1.5269,1.52695,150400000.0
2009-07-30 02:18:00,1.52695,1.52695,1.5269,1.52695,47600000.0
2009-07-30 02:19:00,1.52695,1.52695,1.52695,1.52695,82400000.0
2009-07-30 02:20:00,1.52695,1.52695,1.5269,1.52695,115200000.0
2009-07-30 02:21:00,1.52695,1.527,1.5269,1.52695,79000000.0
2009-07-30 02:22:00,1.52695,1.527,1.5269,1.527,75600000.0
2009-07-30 02:23:00,1.52705,1.52705,1.5268,1.5268,93200000.0
2009-07-30 02:24:00,1.5268,1.52685,1.52615,1.5263,412150000.0
2009-07-30 02:25:00,1.52625,1.52705,1.52625,1.527,903400000.0
2009-07-30 02:26:00,1.527,1.5271,1.5268,1.52695,1126400001.0
2009-07-30 02:27:00,1.52695,1.52695,1.52685,1.52695,652400000.0
2009-07-30 02:28:00,1.52685,1.527,1.5268,1.527,751200000.0
2009-07-30 02:29:00,1.527,1.527,1.5269,1.52695,821600001.0
2009-07-30 02:30:00,1.52695,1.52715,1.5269,1.52695,1185600004.0
2009-07-30 02:31:00,1.52695,1.52715,1.5269,1.527,875200001.0
2009-07-30 02:32:00,1.527,1.52715,1.52685,1.527,778600000.0
2009-07-30 02:33:00,1.527,1.5271,1.52685,1.52695,1079200001.0
2009-07-30 02:34:00,1.52695,1.52705,1.52695,1.527,793600000.0
2009-07-30 02:35:00,1.527,1.52705,1.52695,1.527,769000000.0
2009-07-30 02:36:00,1.527,1.52715,1.527,1.527,714200000.0
2009-07-30 02:37:00,1.527,1.5271,1.52695,1.52705,793800000.0
2009-07-30 02:38:00,1.52705,1.5271,1.52695,1.527,979800000.0
2009-07-30 02:39:00,1.527,1.52705,1.52695,1.527,636200000.0
2009-07-30 02:40:00,1.527,1.52705,1.52695,1.527,684600000.0
2009-07-30 02:41:00,1.527,1.52705,1.52695,1.527,699000000.0
2009-07-30 02:42:00,1.527,1.527,1.527,1.527,592000000.0
2009-07-30 02:43:00,1.527,1.527,1.527,1.527,583200000.0
2009-07-30 02:44:00,1.527,1.527,1.52685,1.5269,356000000.0
2009-07-30 02:45:00,1.5269,1.5269,1.52675,1.5268,133800000.0
2009-07-30 02:46:00,1.5269,1.52695,1.52685,1.52695,575800000.0
2009-07-30 02:47:00,1.52695,1.52695,1.52685,1.5269,845000000.0
2009-07-30 02:48:00,1.5269,1.52695,1.52685,1.5269,1129400007.0
2009-07-30 02:49:00,1.5269,1.527,1.5269,1.527,685800000.0
2009-07-30 02:50:00,1.527,1.52715,1.52695,1.527,645600000.0
2009-07-30 02:51:00,1.527,1.52705,1.52695,1.527,842200000.0
2009-07-30 02:52:00,1.527,1.52705,1.52695,1.527,1203600000.0
2009-07-30 02:53:00,1.527,1.527,1.52695,1.52695,1412200000.0
2009-07-30 02:54:00,1.52695,1.5271,1.52695,1.527,1611400000.0
2009-07-30 02:55:00,1.5271,1.52715,1.52695,1.52705,1500800001.0
2009-07-30 02:56:00,1.5272,1.5272,1.527,1.5271,162800001.0
2009-07-30 02:57:00,1.52705,1.5272,1.52705,1.52715,124400000.0
2009-07-30 02:58:00,1.52715,1.5273,1.52705,1.52715,161400000.0
2009-07-30 02:59:00,1.52715,1.52725,1.52705,1.52715,210600000.0
2009-07-30 03:00:00,1.52715,1.52715,1.52705,1.52715,115400000.0
2009-07-30 03:01:00,1.5271,1.52715,1.52685,1.5269,176600000.0
2009-07-30 03:02:00,1.5269,1.527,1.5269,1.52695,319000000.0
2009-07-30 03:03:00,1.527,1.52705,1.527,1.527,12800000.0
2009-07-30 03:04:00,1.52695,1.5271,1.5269,1.52705,302600000.0
2009-07-30 03:05:00,1.527,1.52705,1.5269,1.527,368200000.0
2009-07-30 03:06:00,1.527,1.52725,1.527,1.5272,72800000.0
2009-07-30 03:07:00,1.5272,1.5272,1.52695,1.52705,88400000.0
2009-07-30 03:08:00,1.52705,1.52715,1.527,1.52705,81200000.0
2009-07-30 03:09:00,1.527,1.52715,1.5269,1.52705,299399999.0
2009-07-30 03:10:00,1.52715,1.52725,1.52705,1.5271,214400000.0
2009-07-30 03:11:00,1.5271,1.5272,1.527,1.527,184000000.0
2009-07-30 03:12:00,1.527,1.52725,1.52695,1.52715,339400000.0
2009-07-30 03:13:00,1.52715,1.5272,1.52715,1.52715,142000000.0
2009-07-30 03:14:00,1.52715,1.5272,1.52715,1.5272,185600000.0
2009-07-30 03:15:00,1.5272,1.5272,1.52715,1.5272,189800000.0
2009-07-30 03:16:00,1.5272,1.52725,1.52705,1.5271,303199997.0
2009-07-30 03:17:00,1.52715,1.52725,1.5271,1.52715,200800000.0
2009-07-30 03:18:00,1.52715,1.52715,1.5271,1.5271,108000000.0
2009-07-30 03:19:00,1.5271,1.5271,1.527,1.5271,178600001.0
2009-07-30 03:20:00,1.5271,1.5272,1.527,1.5271,355599999.0
2009-07-30 03:21:00,1.5271,1.5271,1.5269,1.5269,254400000.0
2009-07-30 03:22:00,1.5269,1.52715,1.5269,1.527,300800000.0
2009-07-30 03:23:00,1.527,1.52715,1.52695,1.52705,258200000.0
2009-07-30 03:24:00,1.52705,1.5272,1.5269,1.5269,643000000.0
2009-07-30 03:25:00,1.52695,1.527,1.52695,1.527,58000000.0
2009-07-30 03:26:00,1.527,1.5271,1.5269,1.52705,85400000.0
2009-07-30 03:27:00,1.52705,1.52705,1.527,1.527,116200000.0
2009-07-30 03:28:00,1.527,1.5271,1.527,1.527,70400000.0
2009-07-30 03:29:00,1.527,1.527,1.5269,1.527,32000000.0
2009-07-30 03:30:00,1.52715,1.52715,1.5268,1.5269,150600000.0
2009-07-30 03:31:00,1.5269,1.52705,1.5269,1.527,330000000.0
2009-07-30 03:32:00,1.527,1.5272,1.527,1.5272,304800000.0
2009-07-30 03:33:00,1.52715,1.5274,1.52715,1.5272,656600001.0
2009-07-30 03:34:00,1.5272,1.5272,1.5271,1.5272,118800000.0
2009-07-30 03:35:00,1.52725,1.52725,1.52715,1.5272,285999999.0
2009-07-30 03:36:00,1.5272,1.52725,1.5271,1.5272,367999999.0
2009-07-30 03:37:00,1.5272,1.5272,1.52695,1.52695,227200000.0
2009-07-30 03:38:00,1.5269,1.52695,1.5266,1.52685,201700000.0
2009-07-30 03:39:00,1.52685,1.52685,1.5265,1.5267,174820000.0
2009-07-30 03:40:00,1.5267,1.5268,1.52645,1.5267,225660000.0
2009-07-30 03:41:00,1.5267,1.5268,1.5265,1.5265,359199999.0
2009-07-30 03:42:00,1.5265,1.5266,1.5265,1.5266,120000000.0
2009-07-30 03:43:00,1.5266,1.5269,1.5265,1.5267,306800003.0
2009-07-30 03:44:00,1.5267,1.5267,1.5265,1.5265,279600001.0
2009-07-30 03:45:00,1.5265,1.52675,1.5265,1.5267,146600000.0
2009-07-30 03:46:00,1.5267,1.5267,1.5265,1.5265,192200001.0
2009-07-30 03:47:00,1.5266,1.5266,1.5265,1.5265,258800002.0
2009-07-30 03:48:00,1.5265,1.5266,1.52645,1.5265,561639999.0
2009-07-30 03:49:00,1.5265,1.5268,1.52645,1.5267,665590000.0
2009-07-30 03:50:00,1.5267,1.52675,1.52665,1.52675,504600002.0
2009-07-30 03:51:00,1.52675,1.52685,1.5267,1.52675,424800001.0
2009-07-30 03:52:00,1.5267,1.52675,1.5267,1.52675,166200000.0
2009-07-30 03:53:00,1.52675,1.52685,1.52675,1.5268,332800001.0
2009-07-30 03:54:00,1.5268,1.52695,1.5268,1.52685,103400000.0
2009-07-30 03:55:00,1.52695,1.527,1.52675,1.52695,192600001.0
2009-07-30 03:56:00,1.5269,1.52695,1.52675,1.5268,227000000.0
2009-07-30 03:57:00,1.5268,1.527,1.5268,1.527,427400001.0
2009-07-30 03:58:00,1.52705,1.52705,1.52665,1.5268,203799999.0
2009-07-30 03:59:00,1.52675,1.52675,1.5267,1.5267,273199999.0
2009-07-30 04:00:00,1.5267,1.5269,1.5267,1.5267,578199995.0
2009-07-30 04:01:00,1.52675,1.5269,1.5267,1.5267,292600000.0
2009-07-30 04:02:00,1.5267,1.52695,1.5267,1.5269,338599999.0
2009-07-30 04:03:00,1.5268,1.52695,1.5267,1.5267,441799997.0
2009-07-30 04:04:00,1.5267,1.52695,1.5267,1.52685,476399998.0
2009-07-30 04:05:00,1.5269,1.52695,1.52665,1.52685,338199999.0
2009-07-30 04:06:00,1.5269,1.52695,1.52675,1.52675,173200001.0
2009-07-30 04:07:00,1.52685,1.52685,1.5267,1.5267,182200001.0
2009-07-30 04:08:00,1.5267,1.52705,1.5267,1.52695,642999994.0
2009-07-30 04:09:00,1.52685,1.5269,1.5267,1.52685,613600000.0
2009-07-30 04:10:00,1.52685,1.52685,1.5267,1.5267,79000000.0
2009-07-30 04:11:00,1.52675,1.52685,1.52675,1.52685,44600000.0
2009-07-30 04:12:00,1.52685,1.5269,1.5267,1.52675,128400000.0
2009-07-30 04:13:00,1.5268,1.5268,1.5267,1.5267,141200000.0
2009-07-30 04:14:00,1.5267,1.5269,1.5267,1.5268,118000000.0
2009-07-30 04:15:00,1.5269,1.52705,1.5268,1.5269,309999999.0
2009-07-30 04:16:00,1.52705,1.52705,1.5268,1.5269,526699997.0
2009-07-30 04:17:00,1.52685,1.5269,1.5268,1.5268,153200001.0
2009-07-30 04:18:00,1.5268,1.5268,1.5268,1.5268,6400000.0
2009-07-30 04:19:00,1.5268,1.5268,1.5268,1.5268,51200000.0
2009-07-30 04:20:00,1.52675,1.52685,1.52675,1.5268,110400000.0
2009-07-30 04:21:00,1.5268,1.5268,1.5268,1.5268,83000000.0
2009-07-30 04:22:00,1.5268,1.52695,1.5268,1.5269,433399995.0
2009-07-30 04:23:00,1.52685,1.52695,1.5267,1.52685,496199995.0
2009-07-30 04:24:00,1.5268,1.5269,1.5268,1.5268,308999997.0
2009-07-30 04:25:00,1.5268,1.52695,1.5267,1.52695,136199997.0
2009-07-30 04:26:00,1.52695,1.527,1.52675,1.52695,572000001.0
2009-07-30 04:27:00,1.5269,1.52695,1.52685,1.5269,374600001.0
2009-07-30 04:28:00,1.52695,1.52695,1.5268,1.52695,288999999.0
2009-07-30 04:29:00,1.5269,1.52705,1.5269,1.52695,477200000.0
2009-07-30 04:30:00,1.52695,1.527,1.52685,1.5269,492199997.0
2009-07-30 04:31:00,1.527,1.527,1.52685,1.52685,223799999.0
2009-07-30 04:32:00,1.5269,1.52695,1.52685,1.5269,418000003.0
2009-07-30 04:33:00,1.5269,1.5271,1.52685,1.527,384799998.0
2009-07-30 04:34:00,1.52705,1.5271,1.5268,1.5269,418199998.0
2009-07-30 04:35:00,1.5269,1.5271,1.5268,1.5268,635199995.0
2009-07-30 04:36:00,1.5268,1.52695,1.5268,1.52695,906000003.0
2009-07-30 04:37:00,1.52695,1.52695,1.52675,1.5268,1179200002.0
2009-07-30 04:38:00,1.5268,1.52685,1.52675,1.5268,839399998.0
2009-07-30 04:39:00,1.52685,1.5269,1.52675,1.52675,344400007.0
2009-07-30 04:40:00,1.5268,1.5268,1.5268,1.5268,31999999.0
2009-07-30 04:41:00,1.5268,1.5268,1.52675,1.5268,316000000.0
2009-07-30 04:42:00,1.5268,1.52685,1.52675,1.52675,211399999.0
2009-07-30 04:43:00,1.52675,1.5269,1.5267,1.5268,394400000.0
2009-07-30 04:44:00,1.5269,1.527,1.5268,1.5269,549999996.0
2009-07-30 04:45:00,1.5269,1.52695,1.52685,1.5269,603600003.0
2009-07-30 04:46:00,1.52685,1.5269,1.52685,1.52685,348799998.0
2009-07-30 04:47:00,1.5269,1.5269,1.5269,1.5269,6400000.0
2009-07-30 04:48:00,1.5269,1.5269,1.52685,1.52685,115200000.0
2009-07-30 04:49:00,1.5269,1.5269,1.5269,1.5269,32000000.0
2009-07-30 04:50:00,1.5269,1.5269,1.5267,1.5267,68800000.0
2009-07-30 04:51:00,1.5267,1.5269,1.52665,1.52685,173000000.0
2009-07-30 04:52:00,1.52685,1.52685,1.52665,1.5267,559400002.0
2009-07-30 04:53:00,1.5267,1.52685,1.5267,1.52675,131599999.0
2009-07-30 04:54:00,1.5268,1.52685,1.5267,1.52675,271199997.0
2009-07-30 04:55:00,1.5268,1.5269,1.52675,1.5268,446599998.0
2009-07-30 04:56:00,1.52685,1.527,1.52675,1.52685,452400006.0
2009-07-30 04:57:00,1.52695,1.52705,1.52675,1.52685,625200004.0
2009-07-30 04:58:00,1.52685,1.527,1.52675,1.52675,340800000.0
2009-07-30 04:59:00,1.52675,1.5268,1.52665,1.5267,164800000.0
2009-07-30 05:00:00,1.52665,1.5269,1.52655,1.5266,202800000.0
2009-07-30 05:01:00,1.5266,1.52675,1.5265,1.52665,382799999.0
2009-07-30 05:02:00,1.5267,1.5267,1.5265,1.5265,194800003.0
2009-07-30 05:03:00,1.5265,1.5267,1.52645,1.5267,147199999.0
2009-07-30 05:04:00,1.5267,1.5267,1.5267,1.5267,6400000.0
2009-07-30 05:05:00,1.52665,1.5267,1.52665,1.5267,22400000.0
2009-07-30 05:06:00,1.52665,1.52665,1.5265,1.5265,327600004.0
2009-07-30 05:07:00,1.5265,1.52675,1.52645,1.5266,514200000.0
2009-07-30 05:08:00,1.5266,1.52685,1.5266,1.5267,155799999.0
2009-07-30 05:09:00,1.5267,1.5269,1.5266,1.5269,895199994.0
2009-07-30 05:10:00,1.5267,1.52675,1.5265,1.52665,301799999.0
2009-07-30 05:11:00,1.52665,1.52695,1.52655,1.52655,412400001.0
2009-07-30 05:12:00,1.52655,1.52675,1.52655,1.5267,365000000.0
2009-07-30 05:13:00,1.52655,1.5267,1.52655,1.52665,236200001.0
2009-07-30 05:14:00,1.5266,1.5268,1.52655,1.52665,342800001.0
2009-07-30 05:15:00,1.52665,1.52665,1.5265,1.52655,141200000.0
2009-07-30 05:16:00,1.5265,1.5267,1.5265,1.52665,205800000.0
2009-07-30 05:17:00,1.5267,1.52675,1.52655,1.52675,188000000.0
2009-07-30 05:18:00,1.5267,1.5267,1.52655,1.52665,90800000.0
2009-07-30 05:19:00,1.52665,1.5268,1.52655,1.5268,295400001.0
2009-07-30 05:20:00,1.52675,1.52685,1.5267,1.5267,102599999.0
2009-07-30 05:21:00,1.5267,1.52695,1.52665,1.52685,113200001.0
2009-07-30 05:22:00,1.5267,1.5269,1.52665,1.5268,145600000.0
2009-07-30 05:23:00,1.52685,1.5269,1.52685,1.5269,14400000.0
2009-07-30 05:24:00,1.52675,1.52685,1.52675,1.5268,42400000.0
2009-07-30 05:25:00,1.52675,1.52685,1.52675,1.5268,43200000.0
2009-07-30 05:26:00,1.5268,1.5268,1.5267,1.52675,108800001.0
2009-07-30 05:27:00,1.52675,1.52675,1.5267,1.52675,63200000.0
2009-07-30 05:28:00,1.52675,1.5269,1.52675,1.52685,93799999.0
2009-07-30 05:29:00,1.52685,1.5269,1.5268,1.52685,111600000.0
2009-07-30 05:30:00,1.5269,1.5269,1.5268,1.52685,300200000.0
2009-07-30 05:31:00,1.52685,1.52695,1.5268,1.52695,263199998.0
2009-07-30 05:32:00,1.5269,1.527,1.5269,1.52695,125799999.0
2009-07-30 05:33:00,1.52695,1.527,1.5268,1.5268,792000002.0
2009-07-30 05:34:00,1.52685,1.52695,1.5267,1.52685,450600000.0
2009-07-30 05:35:00,1.52695,1.52695,1.5267,1.52685,287399995.0
2009-07-30 05:36:00,1.5269,1.52695,1.52675,1.52685,622199998.0
2009-07-30 05:37:00,1.52685,1.527,1.52675,1.52685,210399998.0
2009-07-30 05:38:00,1.52685,1.52695,1.5268,1.52685,919000006.0
2009-07-30 05:39:00,1.5268,1.52705,1.5268,1.52695,210999998.0
2009-07-30 05:40:00,1.527,1.527,1.527,1.527,16000000.0
2009-07-30 05:41:00,1.527,1.52705,1.5269,1.52695,229799998.0
2009-07-30 05:42:00,1.52695,1.52705,1.5269,1.52695,153000000.0
2009-07-30 05:43:00,1.52705,1.52705,1.52695,1.527,112799997.0
2009-07-30 05:44:00,1.52705,1.52705,1.52695,1.527,329299996.0
2009-07-30 05:45:00,1.527,1.52705,1.52695,1.52705,403800004.0
2009-07-30 05:46:00,1.527,1.52705,1.52675,1.5269,478399997.0
2009-07-30 05:47:00,1.52685,1.5269,1.5268,1.5268,14000000.0
2009-07-30 05:48:00,1.5268,1.5268,1.52605,1.5265,487619995.0
2009-07-30 05:49:00,1.5265,1.5266,1.5265,1.5265,183799997.0
2009-07-30 05:50:00,1.5265,1.5267,1.5265,1.52665,137400000.0
2009-07-30 05:51:00,1.5266,1.52665,1.5266,1.52665,196800000.0
2009-07-30 05:52:00,1.52665,1.5269,1.52665,1.5267,237400000.0
2009-07-30 05:53:00,1.52675,1.5268,1.52665,1.52665,186999999.0
2009-07-30 05:54:00,1.52665,1.5267,1.5266,1.52665,758799995.0
2009-07-30 05:55:00,1.52665,1.52665,1.52665,1.52665,146600000.0
2009-07-30 05:56:00,1.52665,1.52665,1.52665,1.52665,12200000.0
2009-07-30 05:57:00,1.52665,1.52675,1.5266,1.52665,360800000.0
2009-07-30 05:58:00,1.52665,1.52665,1.52655,1.52655,315799997.0
2009-07-30 05:59:00,1.52655,1.5266,1.52655,1.5266,196800000.0
2009-07-30 06:00:00,1.5266,1.5267,1.5265,1.5265,341999990.0
2009-07-30 06:01:00,1.5265,1.5265,1.5265,1.5265,441599994.0
2009-07-30 06:02:00,1.5265,1.5266,1.5265,1.52655,473800000.0
2009-07-30 06:03:00,1.52655,1.5266,1.5265,1.5265,406599995.0
2009-07-30 06:04:00,1.5265,1.5266,1.5265,1.5265,266800001.0
2009-07-30 06:05:00,1.52655,1.5266,1.5265,1.52655,409600001.0
2009-07-30 06:06:00,1.52655,1.5266,1.5265,1.5266,340799996.0
2009-07-30 06:07:00,1.5266,1.5266,1.5265,1.5266,88200000.0
2009-07-30 06:08:00,1.5266,1.5266,1.5265,1.5266,341199997.0
2009-07-30 06:09:00,1.52655,1.52665,1.5265,1.5266,489399997.0
2009-07-30 06:10:00,1.5266,1.5266,1.5265,1.52655,127600000.0
2009-07-30 06:11:00,1.52655,1.5266,1.5265,1.5265,239199997.0
2009-07-30 06:12:00,1.52655,1.52655,1.5265,1.52655,150799999.0
2009-07-30 06:13:00,1.52655,1.5266,1.5265,1.52655,210799998.0
2009-07-30 06:14:00,1.5265,1.5266,1.5265,1.52655,161799999.0
2009-07-30 06:15:00,1.52655,1.5267,1.5265,1.52665,131399999.0
2009-07-30 06:16:00,1.5266,1.5266,1.5265,1.5265,294199999.0
2009-07-30 06:17:00,1.52637,1.52642,1.52632,1.52635,208000000.0
2009-07-30 06:18:00,1.5264,1.52642,1.52619,1.52619,438200004.0
2009-07-30 06:19:00,1.52617,1.52642,1.52605,1.52621,302000002.0
2009-07-30 06:20:00,1.52611,1.52641,1.52594,1.5262,1050800009.0
2009-07-30 06:21:00,1.52645,1.52645,1.52635,1.5264,40600000.0
2009-07-30 06:22:00,1.5264,1.5265,1.5264,1.52645,530199997.0
2009-07-30 06:23:00,1.5264,1.5265,1.5264,1.5264,194999997.0
2009-07-30 06:24:00,1.5264,1.5266,1.52635,1.5264,363399997.0
2009-07-30 06:25:00,1.5264,1.5265,1.52635,1.5264,409199999.0
2009-07-30 06:26:00,1.5265,1.5266,1.52615,1.52625,187799998.0
2009-07-30 06:27:00,1.52625,1.5263,1.52625,1.5263,81800000.0
2009-07-30 06:28:00,1.52635,1.52645,1.5263,1.52645,224200000.0
2009-07-30 06:29:00,1.52645,1.5265,1.52645,1.52645,32200000.0
2009-07-30 06:30:00,1.52645,1.52645,1.5264,1.52645,40200000.0
2009-07-30 06:31:00,1.5265,1.52655,1.52645,1.5265,13800000.0
2009-07-30 06:32:00,1.52645,1.52655,1.5264,1.5264,72599999.0
2009-07-30 06:33:00,1.52635,1.5265,1.5263,1.5264,249200000.0
2009-07-30 06:34:00,1.5264,1.52645,1.52635,1.5264,291799999.0
2009-07-30 06:35:00,1.5264,1.5265,1.52635,1.5264,245200000.0
2009-07-30 06:36:00,1.52635,1.5265,1.52635,1.5264,200799999.0
2009-07-30 06:37:00,1.5264,1.52645,1.52635,1.52645,286200000.0
2009-07-30 06:38:00,1.5264,1.52645,1.5264,1.5264,31000000.0
2009-07-30 06:39:00,1.5264,1.5265,1.52635,1.52645,94400000.0
2009-07-30 06:40:00,1.52645,1.52645,1.5264,1.5264,49800000.0
2009-07-30 06:41:00,1.5264,1.52645,1.5263,1.52645,80800000.0
2009-07-30 06:42:00,1.52645,1.5265,1.52635,1.52645,43400000.0
2009-07-30 06:43:00,1.52645,1.5265,1.52635,1.5265,31400000.0
2009-07-30 06:44:00,1.52645,1.52665,1.52645,1.5265,86200000.0
2009-07-30 06:45:00,1.5265,1.52655,1.5264,1.5265,113600000.0
2009-07-30 06:46:00,1.5265,1.52655,1.5265,1.52655,74400000.0
2009-07-30 06:47:00,1.52655,1.52655,1.52645,1.5265,42400000.0
2009-07-30 06:48:00,1.52655,1.52655,1.52645,1.5265,55200000.0
2009-07-30 06:49:00,1.5265,1.52655,1.5265,1.5265,8000000.0
2009-07-30 06:50:00,1.52655,1.52655,1.52645,1.52655,45600000.0
2009-07-30 06:51:00,1.52655,1.52655,1.5265,1.52655,26600000.0
2009-07-30 06:52:00,1.5265,1.5265,1.52645,1.5265,11200000.0
2009-07-30 06:53:00,1.52645,1.5265,1.52645,1.5265,22000000.0
2009-07-30 06:54:00,1.5265,1.5266,1.52645,1.5265,121000000.0
2009-07-30 06:55:00,1.5265,1.52655,1.52645,1.52645,105000000.0
2009-07-30 06:56:00,1.5265,1.5266,1.52645,1.5265,128800000.0
2009-07-30 06:57:00,1.5265,1.5265,1.52645,1.52645,24200000.0
2009-07-30 06:58:00,1.5265,1.52655,1.5264,1.5265,73800000.0
2009-07-30 06:59:00,1.5265,1.52655,1.5265,1.5265,62800000.0
2009-07-30 07:00:00,1.5265,1.5265,1.5264,1.52645,191400003.0
2009-07-30 07:01:00,1.5265,1.5265,1.5265,1.5265,48200000.0
2009-07-30 07:02:00,1.5265,1.5265,1.5265,1.5265,12800000.0
2009-07-30 07:03:00,1.52655,1.5266,1.5265,1.5266,198200000.0
2009-07-30 07:04:00,1.5266,1.5267,1.5266,1.5267,33200000.0
2009-07-30 07:05:00,1.5267,1.5268,1.5265,1.52675,1174799994.0
2009-07-30 07:06:00,1.5267,1.52685,1.52655,1.52675,444600000.0
2009-07-30 07:07:00,1.52675,1.52675,1.52645,1.52645,370000003.0
2009-07-30 07:08:00,1.5265,1.5266,1.5265,1.52655,132600000.0
2009-07-30 07:09:00,1.52655,1.5266,1.5264,1.52645,196600002.0
2009-07-30 07:10:00,1.5264,1.5265,1.5264,1.5265,164400002.0
2009-07-30 07:11:00,1.5265,1.5266,1.52645,1.5266,279199999.0
2009-07-30 07:12:00,1.52665,1.52685,1.5266,1.5268,637600000.0
2009-07-30 07:13:00,1.52675,1.5269,1.52675,1.52675,327999994.0
2009-07-30 07:14:00,1.52685,1.52685,1.5267,1.52675,216600002.0
2009-07-30 07:15:00,1.52675,1.5271,1.52675,1.5269,2105399971.0
2009-07-30 07:16:00,1.52695,1.52705,1.5269,1.5269,459600001.0
2009-07-30 07:17:00,1.5269,1.5274,1.52685,1.52705,981000006.0
2009-07-30 07:18:00,1.527,1.52725,1.5268,1.52715,443199999.0
2009-07-30 07:19:00,1.52715,1.5273,1.52705,1.52715,224600002.0
2009-07-30 07:20:00,1.5271,1.5274,1.527,1.5273,323200000.0
2009-07-30 07:21:00,1.5273,1.52735,1.5271,1.52725,290599996.0
2009-07-30 07:22:00,1.5272,1.52745,1.52715,1.52745,271800000.0
2009-07-30 07:23:00,1.52745,1.52745,1.52715,1.5272,226999997.0
2009-07-30 07:24:00,1.52715,1.5273,1.52715,1.5272,170200000.0
2009-07-30 07:25:00,1.52715,1.5273,1.5271,1.52715,202000000.0
2009-07-30 07:26:00,1.52725,1.5274,1.52705,1.5274,666599999.0
2009-07-30 07:27:00,1.52735,1.5278,1.52735,1.5274,324800000.0
2009-07-30 07:28:00,1.5274,1.5274,1.5272,1.5272,170399999.0
2009-07-30 07:29:00,1.52725,1.52735,1.52725,1.52735,92600000.0
2009-07-30 07:30:00,1.52735,1.52755,1.52735,1.5274,261200000.0
2009-07-30 07:31:00,1.52735,1.5274,1.52715,1.52715,166799999.0
2009-07-30 07:32:00,1.5272,1.5273,1.52715,1.5273,322599999.0
2009-07-30 07:33:00,1.5272,1.52725,1.52715,1.5272,280599999.0
2009-07-30 07:34:00,1.5272,1.5273,1.5272,1.5272,311200000.0
2009-07-30 07:35:00,1.5272,1.5272,1.5272,1.5272,196800000.0
2009-07-30 07:36:00,1.5272,1.5272,1.52695,1.5271,311600000.0
2009-07-30 07:37:00,1.5271,1.5271,1.5269,1.527,273599998.0
2009-07-30 07:38:00,1.527,1.52715,1.527,1.5271,94000000.0
2009-07-30 07:39:00,1.5271,1.5272,1.527,1.5271,264000000.0
2009-07-30 07:40:00,1.5271,1.52715,1.5271,1.52715,63800000.0
2009-07-30 07:41:00,1.5271,1.5273,1.5271,1.52715,293200000.0
2009-07-30 07:42:00,1.5271,1.52715,1.5271,1.52715,110399999.0
2009-07-30 07:43:00,1.5272,1.5272,1.5271,1.5272,258599998.0
2009-07-30 07:44:00,1.5272,1.5274,1.52715,1.52735,522599996.0
2009-07-30 07:45:00,1.52735,1.52755,1.5273,1.52745,460799998.0
2009-07-30 07:46:00,1.5275,1.5275,1.5274,1.52745,245600000.0
2009-07-30 07:47:00,1.52745,1.52745,1.52725,1.5273,377799998.0
2009-07-30 07:48:00,1.52725,1.5273,1.5272,1.52725,110800000.0
2009-07-30 07:49:00,1.52725,1.5275,1.52725,1.5274,416000000.0
2009-07-30 07:50:00,1.52735,1.52755,1.5273,1.52745,294399999.0
2009-07-30 07:51:00,1.5275,1.5277,1.5275,1.5275,579200005.0
2009-07-30 07:52:00,1.5275,1.5276,1.5274,1.52745,146999999.0
2009-07-30 07:53:00,1.5274,1.52745,1.5274,1.52745,386800003.0
2009-07-30 07:54:00,1.5274,1.52755,1.5274,1.5275,134800000.0
2009-07-30 07:55:00,1.5275,1.5275,1.5274,1.52745,189600000.0
2009-07-30 07:56:00,1.5275,1.52755,1.52745,1.52755,98000000.0
2009-07-30 07:57:00,1.52755,1.52765,1.5275,1.52765,423800000.0
2009-07-30 07:58:00,1.52765,1.52775,1.52755,1.5277,997000002.0
2009-07-30 07:59:00,1.5277,1.5278,1.52755,1.52765,521300000.0
2009-07-30 08:00:00,1.52765,1.52785,1.5276,1.52765,491599999.0
2009-07-30 08:01:00,1.52755,1.5278,1.5274,1.52765,579599999.0
2009-07-30 08:02:00,1.52775,1.52785,1.5274,1.52745,450199995.0
2009-07-30 08:03:00,1.52745,1.5277,1.5274,1.5274,435000002.0
2009-07-30 08:04:00,1.5274,1.5275,1.5274,1.52745,608400000.0
2009-07-30 08:05:00,1.5275,1.52765,1.5274,1.52755,367600000.0
2009-07-30 08:06:00,1.5276,1.5276,1.5274,1.52745,527800000.0
2009-07-30 08:07:00,1.5274,1.5276,1.5274,1.5274,501200001.0
2009-07-30 08:08:00,1.5274,1.52745,1.52735,1.5274,670599999.0
2009-07-30 08:09:00,1.52745,1.52745,1.52735,1.5274,1054600000.0
2009-07-30 08:10:00,1.52745,1.52745,1.5273,1.5273,168800000.0
2009-07-30 08:11:00,1.5273,1.52745,1.5273,1.5274,395599998.0
2009-07-30 08:12:00,1.5274,1.52755,1.5273,1.52755,424200000.0
2009-07-30 08:13:00,1.5275,1.52755,1.5274,1.52745,236400001.0
2009-07-30 08:14:00,1.5275,1.5275,1.5273,1.5274,299600000.0
2009-07-30 08:15:00,1.5274,1.52775,1.5274,1.52775,456400001.0
2009-07-30 08:16:00,1.52775,1.5278,1.5277,1.5278,325000001.0
2009-07-30 08:17:00,1.52775,1.52785,1.5277,1.5278,443999998.0
2009-07-30 08:18:00,1.52785,1.5279,1.52765,1.5277,290600000.0
2009-07-30 08:19:00,1.52775,1.52785,1.5277,1.52785,698599998.0
2009-07-30 08:20:00,1.52775,1.52785,1.5276,1.5277,923200002.0
2009-07-30 08:21:00,1.5277,1.5279,1.5277,1.5279,596599998.0
2009-07-30 08:22:00,1.5278,1.5279,1.52765,1.5277,770999995.0
2009-07-30 08:23:00,1.52765,1.5277,1.5276,1.52765,420600000.0
2009-07-30 08:24:00,1.52775,1.528,1.5276,1.5277,811000001.0
2009-07-30 08:25:00,1.5277,1.52785,1.52755,1.52775,449600000.0
2009-07-30 08:26:00,1.5277,1.5279,1.5276,1.5278,595199997.0
2009-07-30 08:27:00,1.5278,1.52795,1.5278,1.5279,397800000.0
2009-07-30 08:28:00,1.52785,1.5279,1.5277,1.52775,501000000.0
2009-07-30 08:29:00,1.52775,1.5279,1.5277,1.52775,502399999.0
2009-07-30 08:30:00,1.52775,1.52775,1.52755,1.52755,662600001.0
2009-07-30 08:31:00,1.5276,1.5278,1.52755,1.52755,389600000.0
2009-07-30 08:32:00,1.5276,1.5276,1.52735,1.5274,517600002.0
2009-07-30 08:33:00,1.5273,1.5276,1.5273,1.52745,580800001.0
2009-07-30 08:34:00,1.52735,1.5274,1.5273,1.5273,481400000.0
2009-07-30 08:35:00,1.5273,1.52745,1.5273,1.5273,679200001.0
2009-07-30 08:36:00,1.5273,1.52745,1.5273,1.5273,630200001.0
2009-07-30 08:37:00,1.52735,1.5276,1.5273,1.52755,839000003.0
2009-07-30 08:38:00,1.5275,1.52765,1.52745,1.52755,1080400004.0
2009-07-30 08:39:00,1.5276,1.52775,1.52755,1.5276,760400000.0
2009-07-30 08:40:00,1.5275,1.5277,1.52745,1.5275,838600005.0
2009-07-30 08:41:00,1.5275,1.5277,1.5274,1.52755,489400000.0
2009-07-30 08:42:00,1.5276,1.5278,1.5275,1.5277,947600005.0
2009-07-30 08:43:00,1.5277,1.5278,1.5276,1.52775,155200000.0
2009-07-30 08:44:00,1.52775,1.5279,1.52775,1.52785,856600003.0
2009-07-30 08:45:00,1.5278,1.52795,1.5278,1.52795,465000001.0
2009-07-30 08:46:00,1.52795,1.52815,1.5278,1.52815,546399999.0
2009-07-30 08:47:00,1.52815,1.5284,1.528,1.5284,907199996.0
2009-07-30 08:48:00,1.5283,1.52835,1.52815,1.52815,709199998.0
2009-07-30 08:49:00,1.52815,1.5284,1.528,1.52835,1178000004.0
2009-07-30 08:50:00,1.5284,1.5284,1.52815,1.5283,796600003.0
2009-07-30 08:51:00,1.5283,1.5288,1.52825,1.5288,700399999.0
2009-07-30 08:52:00,1.52875,1.52885,1.52855,1.52875,944800007.0
2009-07-30 08:53:00,1.52875,1.5289,1.5287,1.5288,849199994.0
2009-07-30 08:54:00,1.5288,1.5289,1.52865,1.5287,1249600001.0
2009-07-30 08:55:00,1.5286,1.5288,1.52845,1.5285,1223699996.0
2009-07-30 08:56:00,1.5285,1.5286,1.52845,1.5285,1059400019.0
2009-07-30 08:57:00,1.5285,1.5285,1.52795,1.5282,1047600013.0
2009-07-30 08:58:00,1.5282,1.5286,1.528,1.52835,803899997.0
2009-07-30 08:59:00,1.52835,1.5285,1.5281,1.52825,805400000.0
2009-07-30 09:00:00,1.52835,1.5287,1.5283,1.5286,1157600006.0
2009-07-30 09:01:00,1.52865,1.5289,1.5284,1.52865,1478099996.0
2009-07-30 09:02:00,1.52865,1.52875,1.52845,1.52855,1417800008.0
2009-07-30 09:03:00,1.5285,1.52875,1.52845,1.5286,1624600003.0
2009-07-30 09:04:00,1.5286,1.5288,1.52845,1.5286,1191500000.0
2009-07-30 09:05:00,1.5286,1.5287,1.52835,1.5287,741000000.0
2009-07-30 09:06:00,1.5287,1.5289,1.5286,1.52875,516700003.0
2009-07-30 09:07:00,1.52875,1.52875,1.52855,1.52865,450200001.0
2009-07-30 09:08:00,1.5287,1.5287,1.52855,1.52865,603600003.0
2009-07-30 09:09:00,1.52865,1.52875,1.5286,1.52865,400400002.0
2009-07-30 09:10:00,1.52865,1.5287,1.52845,1.52855,651600002.0
2009-07-30 09:11:00,1.52855,1.52865,1.52835,1.5285,800400001.0
2009-07-30 09:12:00,1.52845,1.52865,1.52845,1.52855,490200000.0
2009-07-30 09:13:00,1.52855,1.5289,1.5285,1.52885,365800000.0
2009-07-30 09:14:00,1.52875,1.5292,1.5287,1.52895,795000000.0
2009-07-30 09:15:00,1.529,1.5292,1.5289,1.52895,800000000.0
2009-07-30 09:16:00,1.52895,1.5292,1.5289,1.52915,586600000.0
2009-07-30 09:17:00,1.52905,1.5291,1.52885,1.52905,745000001.0
2009-07-30 09:18:00,1.52905,1.5294,1.52905,1.5293,772199996.0
2009-07-30 09:19:00,1.52935,1.52935,1.52925,1.52935,228000000.0
2009-07-30 09:20:00,1.52935,1.52945,1.52925,1.52935,627199998.0
2009-07-30 09:21:00,1.52935,1.52935,1.5291,1.52915,713400002.0
2009-07-30 09:22:00,1.5292,1.52925,1.5291,1.5292,700999998.0
2009-07-30 09:23:00,1.5292,1.5292,1.529,1.52905,673600003.0
2009-07-30 09:24:00,1.52905,1.52925,1.529,1.5292,707000003.0
2009-07-30 09:25:00,1.5292,1.52925,1.529,1.529,532800001.0
2009-07-30 09:26:00,1.529,1.52905,1.529,1.529,80800000.0
2009-07-30 09:27:00,1.529,1.5293,1.529,1.52915,778600001.0
2009-07-30 09:28:00,1.5291,1.5292,1.529,1.5291,1382600000.0
2009-07-30 09:29:00,1.52905,1.5291,1.529,1.529,891200001.0
2009-07-30 09:30:00,1.529,1.5291,1.5288,1.5288,588600001.0
2009-07-30 09:31:00,1.5288,1.5289,1.5287,1.5288,1039600002.0
2009-07-30 09:32:00,1.52875,1.5288,1.52865,1.5287,821800002.0
2009-07-30 09:33:00,1.5287,1.52875,1.52855,1.52865,507800002.0
2009-07-30 09:34:00,1.52865,1.52865,1.5285,1.5286,851200008.0
2009-07-30 09:35:00,1.5286,1.5289,1.5286,1.5288,848000002.0
2009-07-30 09:36:00,1.5288,1.52885,1.5287,1.5288,143700000.0
2009-07-30 09:37:00,1.5288,1.5288,1.52835,1.52835,590600001.0
2009-07-30 09:38:00,1.52845,1.5288,1.5284,1.5287,903200001.0
2009-07-30 09:39:00,1.5287,1.5289,1.5287,1.5288,565899999.0
2009-07-30 09:40:00,1.52875,1.52885,1.5286,1.5287,863599997.0
2009-07-30 09:41:00,1.5286,1.5287,1.52855,1.5287,541200000.0
2009-07-30 09:42:00,1.5287,1.52875,1.5286,1.5287,1203800002.0
2009-07-30 09:43:00,1.5287,1.52875,1.5284,1.5284,785400001.0
2009-07-30 09:44:00,1.5284,1.5286,1.52835,1.5286,910800002.0
2009-07-30 09:45:00,1.5286,1.52865,1.5284,1.52845,845200003.0
2009-07-30 09:46:00,1.5286,1.5288,1.52855,1.5286,807200001.0
2009-07-30 09:47:00,1.52865,1.52875,1.52835,1.52855,419400000.0
2009-07-30 09:48:00,1.52855,1.5286,1.52835,1.52855,434400000.0
2009-07-30 09:49:00,1.5285,1.52865,1.52815,1.5282,1260920002.0
2009-07-30 09:50:00,1.52815,1.5283,1.52815,1.5282,728120011.0
2009-07-30 09:51:00,1.5282,1.52825,1.5281,1.5282,678830000.0
2009-07-30 09:52:00,1.5282,1.52825,1.5281,1.5281,1380899994.0
2009-07-30 09:53:00,1.5281,1.52815,1.5276,1.5277,660000002.0
2009-07-30 09:54:00,1.52775,1.5278,1.52765,1.5277,566000003.0
2009-07-30 09:55:00,1.5277,1.52795,1.5276,1.5278,699000003.0
2009-07-30 09:56:00,1.5278,1.5282,1.5278,1.52815,677799999.0
2009-07-30 09:57:00,1.52815,1.52835,1.5281,1.52825,1147200000.0
2009-07-30 09:58:00,1.52825,1.5283,1.5281,1.52815,1068599999.0
2009-07-30 09:59:00,1.52815,1.5282,1.52795,1.528,428400000.0
2009-07-30 10:00:00,1.5281,1.5282,1.5279,1.52805,566800001.0
2009-07-30 10:01:00,1.52805,1.52815,1.52795,1.5281,755000006.0
2009-07-30 10:02:00,1.5281,1.52815,1.5279,1.528,616000003.0
2009-07-30 10:03:00,1.52795,1.52805,1.5277,1.52795,759500003.0
2009-07-30 10:04:00,1.52805,1.5281,1.5277,1.528,813600001.0
2009-07-30 10:05:00,1.52795,1.52815,1.52775,1.52805,726600000.0
2009-07-30 10:06:00,1.52805,1.5282,1.5278,1.5282,1160400005.0
2009-07-30 10:07:00,1.52815,1.5282,1.528,1.52805,342599998.0
2009-07-30 10:08:00,1.52805,1.5281,1.528,1.52805,331200001.0
2009-07-30 10:09:00,1.52805,1.5281,1.5279,1.5281,760400001.0
2009-07-30 10:10:00,1.52815,1.5283,1.5281,1.5283,360200000.0
2009-07-30 10:11:00,1.5283,1.52865,1.52825,1.52865,402400001.0
2009-07-30 10:12:00,1.52865,1.5287,1.52855,1.52865,165599999.0
2009-07-30 10:13:00,1.5287,1.52875,1.5286,1.52865,138400000.0
2009-07-30 10:14:00,1.52865,1.5288,1.52865,1.52875,233800000.0
2009-07-30 10:15:00,1.5287,1.5289,1.5287,1.5288,204600000.0
2009-07-30 10:16:00,1.5288,1.5289,1.52865,1.52875,577200000.0
2009-07-30 10:17:00,1.5287,1.529,1.5287,1.52895,615400003.0
2009-07-30 10:18:00,1.52905,1.52905,1.5289,1.5289,198000000.0
2009-07-30 10:19:00,1.52885,1.52895,1.52885,1.52895,271800001.0
2009-07-30 10:20:00,1.52895,1.529,1.5288,1.5288,322600000.0
2009-07-30 10:21:00,1.52885,1.52895,1.5288,1.52885,248000000.0
2009-07-30 10:22:00,1.52885,1.52885,1.5288,1.52885,228800000.0
2009-07-30 10:23:00,1.52885,1.52895,1.52885,1.5289,302600000.0
2009-07-30 10:24:00,1.5289,1.529,1.5289,1.52895,255400000.0
2009-07-30 10:25:00,1.52895,1.529,1.52875,1.52885,240000000.0
2009-07-30 10:26:00,1.52885,1.52885,1.5288,1.52885,407200000.0
2009-07-30 10:27:00,1.52885,1.52885,1.52885,1.52885,201600000.0
2009-07-30 10:28:00,1.52885,1.52885,1.52875,1.5288,181400000.0
2009-07-30 10:29:00,1.52875,1.52895,1.52875,1.52885,716799998.0
2009-07-30 10:30:00,1.5289,1.5291,1.5289,1.52905,295999999.0
2009-07-30 10:31:00,1.5291,1.52915,1.52895,1.52895,411999999.0
2009-07-30 10:32:00,1.52895,1.52915,1.52895,1.5291,1171400004.0
2009-07-30 10:33:00,1.52915,1.5292,1.529,1.52905,260400000.0
2009-07-30 10:34:00,1.52905,1.52905,1.529,1.52905,152000000.0
2009-07-30 10:35:00,1.52915,1.52915,1.529,1.52905,488200000.0
2009-07-30 10:36:00,1.52905,1.5292,1.529,1.529,236800000.0
2009-07-30 10:37:00,1.529,1.5293,1.529,1.52925,749399996.0
2009-07-30 10:38:00,1.52925,1.5294,1.52925,1.5293,964000000.0
2009-07-30 10:39:00,1.52935,1.5294,1.5291,1.52915,1260700001.0
2009-07-30 10:40:00,1.5292,1.5294,1.5292,1.5293,816200000.0
2009-07-30 10:41:00,1.52935,1.5295,1.5292,1.5292,846199998.0
2009-07-30 10:42:00,1.52925,1.5294,1.52915,1.5294,534800000.0
2009-07-30 10:43:00,1.52935,1.52945,1.52925,1.5294,636800000.0
2009-07-30 10:44:00,1.5294,1.52945,1.52935,1.52935,272400000.0
2009-07-30 10:45:00,1.52935,1.5295,1.5293,1.52935,386400000.0
2009-07-30 10:46:00,1.5294,1.52945,1.5293,1.5293,371000000.0
2009-07-30 10:47:00,1.5293,1.52945,1.5293,1.5294,412200000.0
2009-07-30 10:48:00,1.5295,1.52955,1.5293,1.5295,375600000.0
2009-07-30 10:49:00,1.5295,1.5295,1.52925,1.52925,663400003.0
2009-07-30 10:50:00,1.5293,1.5293,1.52915,1.5292,993200000.0
2009-07-30 10:51:00,1.5292,1.5293,1.52915,1.52915,209200001.0
2009-07-30 10:52:00,1.52915,1.5292,1.529,1.52915,570200001.0
2009-07-30 10:53:00,1.5292,1.5293,1.5291,1.5293,286800000.0
2009-07-30 10:54:00,1.5293,1.5293,1.529,1.5291,755599999.0
2009-07-30 10:55:00,1.5291,1.5292,1.529,1.529,486600000.0
2009-07-30 10:56:00,1.52905,1.5293,1.529,1.5293,709799998.0
2009-07-30 10:57:00,1.52925,1.52945,1.5292,1.5293,629200000.0
2009-07-30 10:58:00,1.5293,1.52955,1.5293,1.5294,591200000.0
2009-07-30 10:59:00,1.5294,1.52945,1.5292,1.52925,589600001.0
2009-07-30 11:00:00,1.52925,1.5294,1.5291,1.52935,479800002.0
2009-07-30 11:01:00,1.52935,1.5296,1.52935,1.5295,500800001.0
2009-07-30 11:02:00,1.5295,1.5296,1.5293,1.5293,576599999.0
2009-07-30 11:03:00,1.5293,1.5296,1.5293,1.5295,809600000.0
2009-07-30 11:04:00,1.5295,1.5295,1.5294,1.5295,438600000.0
2009-07-30 11:05:00,1.5295,1.5295,1.5295,1.5295,23000000.0
2009-07-30 11:06:00,1.5295,1.5295,1.5293,1.5293,601600001.0
2009-07-30 11:07:00,1.5293,1.52955,1.52925,1.52925,668600001.0
2009-07-30 11:08:00,1.5293,1.5294,1.5292,1.5293,711800002.0
2009-07-30 11:09:00,1.5294,1.5295,1.52935,1.5295,844999994.0
2009-07-30 11:10:00,1.5295,1.5295,1.5293,1.5293,720000002.0
2009-07-30 11:11:00,1.52935,1.52945,1.5293,1.5294,1204799999.0
2009-07-30 11:12:00,1.5294,1.52945,1.5294,1.5294,624400003.0
2009-07-30 11:13:00,1.5294,1.52955,1.5294,1.52945,381000000.0
2009-07-30 11:14:00,1.52945,1.52955,1.5294,1.5294,547800001.0
2009-07-30 11:15:00,1.5294,1.52955,1.5294,1.52955,926799998.0
2009-07-30 11:16:00,1.52955,1.5296,1.5295,1.52955,472200000.0
2009-07-30 11:17:00,1.52955,1.5297,1.52945,1.52945,578800000.0
2009-07-30 11:18:00,1.5295,1.5297,1.5294,1.52955,1072800000.0
2009-07-30 11:19:00,1.52955,1.5299,1.5295,1.52985,641100001.0
2009-07-30 11:20:00,1.5297,1.52985,1.52955,1.52975,528000000.0
2009-07-30 11:21:00,1.52975,1.52975,1.52955,1.52975,312200001.0
2009-07-30 11:22:00,1.52975,1.5298,1.5295,1.52955,628000000.0
2009-07-30 11:23:00,1.52955,1.5297,1.5295,1.52965,714600002.0
2009-07-30 11:24:00,1.5296,1.5297,1.52955,1.5296,639300008.0
2009-07-30 11:25:00,1.5296,1.52965,1.52955,1.52965,515200001.0
2009-07-30 11:26:00,1.5296,1.5298,1.5296,1.5298,626800002.0
2009-07-30 11:27:00,1.5297,1.5298,1.52965,1.52975,363200000.0
2009-07-30 11:28:00,1.52975,1.5298,1.52965,1.52975,363800000.0
2009-07-30 11:29:00,1.5297,1.52975,1.52965,1.5297,489799998.0
2009-07-30 11:30:00,1.52975,1.52985,1.5297,1.52975,941799999.0
2009-07-30 11:31:00,1.52975,1.52995,1.52965,1.52985,576000004.0
2009-07-30 11:32:00,1.5298,1.5301,1.5298,1.52995,672700004.0
2009-07-30 11:33:00,1.52995,1.53005,1.52985,1.5299,906399999.0
2009-07-30 11:34:00,1.5299,1.53025,1.5299,1.5302,797200002.0
2009-07-30 11:35:00,1.5302,1.53035,1.53015,1.53025,977400007.0
2009-07-30 11:36:00,1.53025,1.53035,1.53025,1.5303,381800000.0
2009-07-30 11:37:00,1.5303,1.5304,1.5302,1.5303,1027600000.0
2009-07-30 11:38:00,1.5303,1.53035,1.5302,1.5303,757200002.0
2009-07-30 11:39:00,1.5303,1.53035,1.53015,1.5303,654999998.0
2009-07-30 11:40:00,1.53025,1.5303,1.53015,1.53015,793200007.0
2009-07-30 11:41:00,1.53015,1.53025,1.53005,1.5301,878600001.0
2009-07-30 11:42:00,1.5301,1.53015,1.53005,1.5301,873400001.0
2009-07-30 11:43:00,1.5301,1.5301,1.53,1.53,873800004.0
2009-07-30 11:44:00,1.53,1.53005,1.52985,1.5299,796800006.0
2009-07-30 11:45:00,1.5299,1.5302,1.5299,1.53005,1139600008.0
2009-07-30 11:46:00,1.53005,1.53005,1.5299,1.52995,639000002.0
2009-07-30 11:47:00,1.52995,1.5302,1.52995,1.5302,515600000.0
2009-07-30 11:48:00,1.5303,1.53035,1.5301,1.5302,637400001.0
2009-07-30 11:49:00,1.5302,1.5303,1.53015,1.53015,577000001.0
2009-07-30 11:50:00,1.53015,1.53025,1.53,1.53025,536999998.0
2009-07-30 11:51:00,1.53025,1.5303,1.5301,1.5303,490100000.0
2009-07-30 11:52:00,1.5302,1.5303,1.5302,1.53025,412800000.0
2009-07-30 11:53:00,1.53025,1.5303,1.53,1.53,820000004.0
2009-07-30 11:54:00,1.53,1.53035,1.53,1.53035,475800000.0
2009-07-30 11:55:00,1.53035,1.53035,1.5302,1.5303,300600001.0
2009-07-30 11:56:00,1.53025,1.53035,1.5302,1.5302,561200009.0
2009-07-30 11:57:00,1.5302,1.53045,1.5302,1.5302,752800001.0
2009-07-30 11:58:00,1.5302,1.53025,1.53015,1.53025,796600000.0
2009-07-30 11:59:00,1.53025,1.5303,1.53015,1.53025,826800000.0
2009-07-30 12:00:00,1.53025,1.53025,1.5302,1.5302,448000000.0
2009-07-30 12:01:00,1.53025,1.5305,1.53025,1.53035,1136399999.0
2009-07-30 12:02:00,1.53035,1.5306,1.53015,1.53015,1007000001.0
2009-07-30 12:03:00,1.5302,1.5306,1.5302,1.5305,725400000.0
2009-07-30 12:04:00,1.53045,1.53065,1.5304,1.5305,695400000.0
2009-07-30 12:05:00,1.53045,1.53065,1.5304,1.5306,312200000.0
2009-07-30 12:06:00,1.5306,1.53065,1.5305,1.53065,779400003.0
2009-07-30 12:07:00,1.53055,1.53065,1.5305,1.5305,833200006.0
2009-07-30 12:08:00,1.5305,1.5307,1.5305,1.5306,504400004.0
2009-07-30 12:09:00,1.53055,1.5307,1.5305,1.5306,358200003.0
2009-07-30 12:10:00,1.53055,1.53085,1.53055,1.53065,940599999.0
2009-07-30 12:11:00,1.5307,1.5309,1.53055,1.53055,834600006.0
2009-07-30 12:12:00,1.53055,1.53065,1.53045,1.5305,574200002.0
2009-07-30 12:13:00,1.5305,1.5306,1.53035,1.5304,441599999.0
2009-07-30 12:14:00,1.53045,1.53055,1.53025,1.5303,804399998.0
2009-07-30 12:15:00,1.53025,1.5304,1.53005,1.5301,1395400001.0
2009-07-30 12:16:00,1.5301,1.5302,1.5298,1.5299,914400006.0
2009-07-30 12:17:00,1.53,1.5304,1.5299,1.53025,1366000005.0
2009-07-30 12:18:00,1.53025,1.5305,1.53025,1.53045,1031999997.0
2009-07-30 12:19:00,1.5305,1.53065,1.53035,1.5305,659400000.0
2009-07-30 12:20:00,1.5305,1.5306,1.5304,1.53055,505600000.0
2009-07-30 12:21:00,1.53055,1.5307,1.53055,1.53055,305400000.0
2009-07-30 12:22:00,1.53055,1.5307,1.5305,1.53055,299400000.0
2009-07-30 12:23:00,1.53055,1.53065,1.5304,1.53055,379799999.0
2009-07-30 12:24:00,1.53065,1.5307,1.53055,1.5306,540800003.0
2009-07-30 12:25:00,1.5307,1.5307,1.53055,1.53055,190000001.0
2009-07-30 12:26:00,1.53055,1.53055,1.5303,1.53035,223600000.0
2009-07-30 12:27:00,1.53035,1.5304,1.5303,1.5303,804800001.0
2009-07-30 12:28:00,1.5303,1.5305,1.5303,1.5304,696799999.0
2009-07-30 12:29:00,1.5304,1.5304,1.53025,1.5303,286300000.0
2009-07-30 12:30:00,1.5303,1.5304,1.5303,1.5303,992200003.0
2009-07-30 12:31:00,1.5303,1.53035,1.5303,1.5303,523600003.0
2009-07-30 12:32:00,1.5303,1.53045,1.5303,1.5304,305000001.0
2009-07-30 12:33:00,1.5304,1.53045,1.53035,1.5304,552600002.0
2009-07-30 12:34:00,1.5304,1.53045,1.5301,1.5302,560599999.0
2009-07-30 12:35:00,1.5302,1.5302,1.5301,1.5301,799199994.0
2009-07-30 12:36:00,1.5301,1.53015,1.5301,1.53015,537000000.0
2009-07-30 12:37:00,1.53015,1.53015,1.53005,1.53005,451600000.0
2009-07-30 12:38:00,1.53,1.5301,1.52995,1.53,254399999.0
2009-07-30 12:39:00,1.53,1.53015,1.53,1.53015,377399999.0
2009-07-30 12:40:00,1.53015,1.5304,1.53015,1.53035,439000000.0
2009-07-30 12:41:00,1.53035,1.53045,1.53025,1.5303,519600000.0
2009-07-30 12:42:00,1.5303,1.5304,1.5302,1.5303,866600001.0
2009-07-30 12:43:00,1.5303,1.53035,1.5302,1.53025,794400004.0
2009-07-30 12:44:00,1.53025,1.5304,1.5302,1.5304,290200001.0
2009-07-30 12:45:00,1.53045,1.53045,1.53035,1.53045,174200000.0
2009-07-30 12:46:00,1.5304,1.53045,1.53035,1.5304,225400000.0
2009-07-30 12:47:00,1.5303,1.53045,1.53025,1.5304,860399992.0
2009-07-30 12:48:00,1.5304,1.53045,1.53035,1.5304,497700000.0
2009-07-30 12:49:00,1.5304,1.53045,1.5302,1.53035,520399999.0
2009-07-30 12:50:00,1.53035,1.53045,1.53025,1.53025,409199999.0
2009-07-30 12:51:00,1.5303,1.53035,1.5302,1.53035,326599999.0
2009-07-30 12:52:00,1.53035,1.5304,1.53025,1.5303,314399998.0
2009-07-30 12:53:00,1.53035,1.5304,1.53025,1.5303,373799998.0
2009-07-30 12:54:00,1.5303,1.53035,1.53005,1.5301,577000000.0
2009-07-30 12:55:00,1.5301,1.5302,1.53,1.5301,432200002.0
2009-07-30 12:56:00,1.5301,1.53015,1.5301,1.5301,276600002.0
2009-07-30 12:57:00,1.5301,1.5301,1.53,1.5301,314799999.0
2009-07-30 12:58:00,1.5301,1.53025,1.53005,1.5301,552200003.0
2009-07-30 12:59:00,1.5301,1.53015,1.53005,1.53005,519000003.0
2009-07-30 13:00:00,1.53005,1.5302,1.53005,1.5301,630600004.0
2009-07-30 13:01:00,1.53015,1.5303,1.53005,1.5303,596000003.0
2009-07-30 13:02:00,1.5303,1.5304,1.5302,1.5303,502600002.0
2009-07-30 13:03:00,1.53025,1.53035,1.53015,1.53035,194399998.0
2009-07-30 13:04:00,1.5303,1.53035,1.5301,1.5302,150400000.0
2009-07-30 13:05:00,1.5302,1.5302,1.5301,1.5301,71600000.0
2009-07-30 13:06:00,1.5301,1.53025,1.53,1.53005,731200002.0
2009-07-30 13:07:00,1.5301,1.53035,1.53005,1.53035,570400001.0
2009-07-30 13:08:00,1.53035,1.53045,1.5303,1.5304,573400002.0
2009-07-30 13:09:00,1.5303,1.53035,1.5301,1.5301,601599997.0
2009-07-30 13:10:00,1.5301,1.53045,1.5301,1.53035,658200004.0
2009-07-30 13:11:00,1.5303,1.5304,1.5303,1.5303,355200001.0
2009-07-30 13:12:00,1.5304,1.5304,1.53025,1.5304,299799999.0
2009-07-30 13:13:00,1.5304,1.53045,1.53035,1.5304,327000002.0
2009-07-30 13:14:00,1.5304,1.5304,1.5303,1.5303,236400002.0
2009-07-30 13:15:00,1.53035,1.53035,1.53025,1.53025,388199999.0
2009-07-30 13:16:00,1.53015,1.5304,1.53015,1.5302,371400003.0
2009-07-30 13:17:00,1.5302,1.5303,1.5301,1.53025,734999999.0
2009-07-30 13:18:00,1.53025,1.53035,1.53025,1.5303,284400001.0
2009-07-30 13:19:00,1.5303,1.53035,1.53015,1.53015,365200001.0
2009-07-30 13:20:00,1.53015,1.53035,1.53005,1.5301,843399995.0
2009-07-30 13:21:00,1.5301,1.53035,1.53,1.53,664600005.0
2009-07-30 13:22:00,1.53,1.53,1.52995,1.53,511000007.0
2009-07-30 13:23:00,1.53,1.53,1.53,1.53,575200002.0
2009-07-30 13:24:00,1.53,1.53035,1.52995,1.5303,985800000.0
2009-07-30 13:25:00,1.53025,1.53025,1.53005,1.53005,269200000.0
2009-07-30 13:26:00,1.53005,1.53015,1.53,1.5301,245799999.0
2009-07-30 13:27:00,1.5301,1.5307,1.5301,1.53065,584400007.0
2009-07-30 13:28:00,1.53065,1.53085,1.53065,1.53075,462200000.0
2009-07-30 13:29:00,1.5308,1.53085,1.5304,1.5304,633599996.0
2009-07-30 13:30:00,1.5304,1.5304,1.53035,1.53035,1268600000.0
2009-07-30 13:31:00,1.5304,1.5304,1.5303,1.53035,421000000.0
2009-07-30 13:32:00,1.5303,1.5303,1.5301,1.53015,236399999.0
2009-07-30 13:33:00,1.5302,1.53025,1.5301,1.5301,316200001.0
2009-07-30 13:34:00,1.5301,1.5301,1.53005,1.53005,160800000.0
2009-07-30 13:35:00,1.53005,1.53005,1.5298,1.52985,489800001.0
2009-07-30 13:36:00,1.52985,1.53,1.5298,1.53,706400000.0
2009-07-30 13:37:00,1.53,1.53015,1.53,1.53,1100400006.0
2009-07-30 13:38:00,1.53,1.5301,1.52995,1.5301,622799999.0
2009-07-30 13:39:00,1.5301,1.53045,1.5301,1.5304,225199999.0
2009-07-30 13:40:00,1.53035,1.5306,1.53035,1.53045,520000003.0
2009-07-30 13:41:00,1.53045,1.5306,1.53045,1.53045,328600000.0
2009-07-30 13:42:00,1.5305,1.5308,1.53045,1.5306,259200000.0
2009-07-30 13:43:00,1.53055,1.53085,1.53055,1.53075,196400000.0
2009-07-30 13:44:00,1.53085,1.53085,1.53065,1.53075,187400000.0
2009-07-30 13:45:00,1.5307,1.5307,1.53055,1.53065,478199994.0
2009-07-30 13:46:00,1.53065,1.53065,1.53055,1.5306,387400000.0
2009-07-30 13:47:00,1.53055,1.53065,1.5305,1.53055,521600003.0
2009-07-30 13:48:00,1.53055,1.53065,1.53055,1.53055,258800000.0
2009-07-30 13:49:00,1.53055,1.5309,1.53055,1.5309,356200000.0
2009-07-30 13:50:00,1.5309,1.53095,1.5308,1.53085,73800000.0
2009-07-30 13:51:00,1.53085,1.53095,1.5308,1.5308,488800000.0
2009-07-30 13:52:00,1.5308,1.5312,1.5308,1.5311,441000001.0
2009-07-30 13:53:00,1.5311,1.53125,1.5311,1.53115,167400000.0
2009-07-30 13:54:00,1.53115,1.53115,1.5309,1.5311,677600000.0
2009-07-30 13:55:00,1.5311,1.5312,1.531,1.5311,520999997.0
2009-07-30 13:56:00,1.5312,1.5312,1.531,1.531,472600000.0
2009-07-30 13:57:00,1.531,1.53105,1.53095,1.53095,490000002.0
2009-07-30 13:58:00,1.53095,1.53095,1.5308,1.53085,515600000.0
2009-07-30 13:59:00,1.5308,1.5309,1.5307,1.5308,874400007.0
2009-07-30 14:00:00,1.5308,1.53095,1.5308,1.5309,703200002.0
2009-07-30 14:01:00,1.53085,1.53115,1.53085,1.5311,561400000.0
2009-07-30 14:02:00,1.5311,1.53115,1.5308,1.53085,770000007.0
2009-07-30 14:03:00,1.53085,1.53105,1.5307,1.53085,869600002.0
2009-07-30 14:04:00,1.5308,1.5309,1.5307,1.5308,1095400005.0
2009-07-30 14:05:00,1.5308,1.531,1.5307,1.5307,1152600006.0
2009-07-30 14:06:00,1.5307,1.5307,1.5306,1.5306,653999999.0
2009-07-30 14:07:00,1.5306,1.53075,1.5306,1.53065,405000006.0
2009-07-30 14:08:00,1.53065,1.5308,1.53065,1.5308,675799998.0
2009-07-30 14:09:00,1.5308,1.5309,1.5308,1.5309,310400005.0
2009-07-30 14:10:00,1.5308,1.5311,1.5308,1.53105,250800000.0
2009-07-30 14:11:00,1.53105,1.5312,1.531,1.53105,693200001.0
2009-07-30 14:12:00,1.53105,1.5313,1.531,1.53115,1146600005.0
2009-07-30 14:13:00,1.5312,1.5313,1.53115,1.53125,907000001.0
2009-07-30 14:14:00,1.53125,1.5314,1.53115,1.5314,757600001.0
2009-07-30 14:15:00,1.5314,1.53145,1.5311,1.53115,890000001.0
2009-07-30 14:16:00,1.53115,1.5312,1.5307,1.5308,716399990.0
2009-07-30 14:17:00,1.5307,1.5308,1.53045,1.53045,718000002.0
2009-07-30 14:18:00,1.53045,1.53075,1.53045,1.53065,689000005.0
2009-07-30 14:19:00,1.5306,1.53065,1.5306,1.53065,202400001.0
2009-07-30 14:20:00,1.53065,1.53075,1.5306,1.53065,567999999.0
2009-07-30 14:21:00,1.5307,1.5307,1.5307,1.5307,643199999.0
2009-07-30 14:22:00,1.5307,1.5307,1.53055,1.5306,530900001.0
2009-07-30 14:23:00,1.5306,1.5307,1.5305,1.5305,368800000.0
2009-07-30 14:24:00,1.5305,1.5305,1.5304,1.5304,759799990.0
2009-07-30 14:25:00,1.53045,1.53055,1.5304,1.5305,885799994.0
2009-07-30 14:26:00,1.5305,1.5305,1.5304,1.5304,533799984.0
2009-07-30 14:27:00,1.5304,1.5304,1.53025,1.53025,266399995.0
2009-07-30 14:28:00,1.53025,1.53025,1.53015,1.5302,787400004.0
2009-07-30 14:29:00,1.5302,1.5303,1.53,1.53,521000001.0
2009-07-30 14:30:00,1.53,1.53025,1.52995,1.5301,698689999.0
2009-07-30 14:31:00,1.5301,1.5305,1.53,1.53045,1077399996.0
2009-07-30 14:32:00,1.53045,1.5305,1.53005,1.5301,1132999997.0
2009-07-30 14:33:00,1.5301,1.5302,1.52995,1.53005,1020229995.0
2009-07-30 14:34:00,1.5301,1.5303,1.53005,1.5302,1174200004.0
2009-07-30 14:35:00,1.5302,1.53025,1.53,1.53015,905399996.0
2009-07-30 14:36:00,1.53015,1.53025,1.53,1.53015,900600003.0
2009-07-30 14:37:00,1.53015,1.53055,1.53015,1.53055,797999995.0
2009-07-30 14:38:00,1.53055,1.53055,1.53015,1.53025,494800001.0
2009-07-30 14:39:00,1.53025,1.5304,1.5301,1.5303,731899999.0
2009-07-30 14:40:00,1.5303,1.53065,1.5303,1.53035,676399999.0
2009-07-30 14:41:00,1.5303,1.5306,1.5303,1.5305,656200000.0
2009-07-30 14:42:00,1.5305,1.53075,1.5304,1.53075,708599999.0
2009-07-30 14:43:00,1.53075,1.53085,1.53055,1.5306,767000000.0
2009-07-30 14:44:00,1.5306,1.5308,1.53055,1.5306,816600004.0
2009-07-30 14:45:00,1.5307,1.5308,1.5305,1.53065,1004200002.0
2009-07-30 14:46:00,1.5307,1.5307,1.53035,1.5306,735600000.0
2009-07-30 14:47:00,1.5306,1.5309,1.5304,1.53085,778600001.0
2009-07-30 14:48:00,1.53075,1.53075,1.53055,1.5306,723800005.0
2009-07-30 14:49:00,1.53065,1.5311,1.5306,1.531,543800002.0
2009-07-30 14:50:00,1.53095,1.5313,1.5309,1.53125,713400000.0
2009-07-30 14:51:00,1.53125,1.53155,1.53125,1.53135,581000001.0
2009-07-30 14:52:00,1.53135,1.53145,1.5313,1.53145,396399999.0
2009-07-30 14:53:00,1.53145,1.53145,1.53115,1.53145,704400000.0
2009-07-30 14:54:00,1.53145,1.53145,1.53125,1.5313,576199999.0
2009-07-30 14:55:00,1.5313,1.53155,1.5313,1.5315,631200000.0
2009-07-30 14:56:00,1.53155,1.5316,1.53125,1.53125,379000001.0
2009-07-30 14:57:00,1.5313,1.5313,1.53115,1.53125,482999999.0
2009-07-30 14:58:00,1.53125,1.5313,1.53115,1.5313,344400000.0
2009-07-30 14:59:00,1.53125,1.5313,1.5312,1.53125,624000000.0
2009-07-30 15:00:00,1.53125,1.5315,1.53125,1.5314,586999998.0
2009-07-30 15:01:00,1.53145,1.53155,1.5314,1.53145,590400000.0
2009-07-30 15:02:00,1.53145,1.5315,1.5313,1.53135,529800001.0
2009-07-30 15:03:00,1.53135,1.53155,1.53125,1.53155,812200002.0
2009-07-30 15:04:00,1.53155,1.5316,1.5314,1.5315,758200001.0
2009-07-30 15:05:00,1.5315,1.5316,1.53135,1.53145,782399999.0
2009-07-30 15:06:00,1.53145,1.5316,1.5313,1.5314,819600001.0
2009-07-30 15:07:00,1.5314,1.53155,1.5313,1.5313,1440400003.0
2009-07-30 15:08:00,1.5313,1.5316,1.5313,1.53145,1176600003.0
2009-07-30 15:09:00,1.5315,1.53155,1.53135,1.5315,791800000.0
2009-07-30 15:10:00,1.5315,1.5317,1.5314,1.5317,604600005.0
2009-07-30 15:11:00,1.5317,1.53175,1.53165,1.5317,282000002.0
2009-07-30 15:12:00,1.53165,1.5319,1.53165,1.5318,863400003.0
2009-07-30 15:13:00,1.5318,1.53195,1.5316,1.53185,849399996.0
2009-07-30 15:14:00,1.5319,1.5321,1.5317,1.53195,810600009.0
2009-07-30 15:15:00,1.53195,1.53205,1.5319,1.53195,534600003.0
2009-07-30 15:16:00,1.5319,1.532,1.5318,1.53185,510000000.0
2009-07-30 15:17:00,1.5318,1.5319,1.5317,1.5319,577599999.0
2009-07-30 15:18:00,1.53185,1.5319,1.53145,1.5318,443200000.0
2009-07-30 15:19:00,1.5318,1.532,1.5318,1.5319,124600000.0
2009-07-30 15:20:00,1.5319,1.5319,1.53175,1.53185,311800000.0
2009-07-30 15:21:00,1.53185,1.532,1.53175,1.532,501600001.0
2009-07-30 15:22:00,1.53195,1.532,1.5318,1.53185,518899999.0
2009-07-30 15:23:00,1.5319,1.5321,1.5318,1.5319,810000000.0
2009-07-30 15:24:00,1.53185,1.5319,1.5318,1.53185,321599997.0
2009-07-30 15:25:00,1.5319,1.53195,1.53155,1.5316,1287600007.0
2009-07-30 15:26:00,1.5316,1.53175,1.53155,1.53175,769999996.0
2009-07-30 15:27:00,1.5318,1.53195,1.5316,1.53175,423200000.0
2009-07-30 15:28:00,1.53175,1.532,1.53175,1.532,836400002.0
2009-07-30 15:29:00,1.532,1.53205,1.53185,1.53195,1020000002.0
2009-07-30 15:30:00,1.532,1.53205,1.5318,1.532,1155600004.0
2009-07-30 15:31:00,1.532,1.532,1.5318,1.53185,368000000.0
2009-07-30 15:32:00,1.5319,1.53195,1.5318,1.53185,714599998.0
2009-07-30 15:33:00,1.5318,1.53185,1.5315,1.5317,1218400008.0
2009-07-30 15:34:00,1.53165,1.5322,1.5314,1.5322,467000001.0
2009-07-30 15:35:00,1.5322,1.53235,1.53205,1.53225,343400001.0
2009-07-30 15:36:00,1.53225,1.5324,1.5322,1.53235,775199996.0
2009-07-30 15:37:00,1.53235,1.53235,1.53215,1.53225,1085600007.0
2009-07-30 15:38:00,1.53235,1.5324,1.53205,1.5322,774999999.0
2009-07-30 15:39:00,1.5322,1.53245,1.5321,1.5321,956200001.0
2009-07-30 15:40:00,1.53215,1.5325,1.532,1.5324,1339799994.0
2009-07-30 15:41:00,1.5324,1.53265,1.5323,1.5326,830800003.0
2009-07-30 15:42:00,1.53255,1.5326,1.5324,1.5326,946000000.0
2009-07-30 15:43:00,1.5326,1.53265,1.5325,1.53255,719199996.0
2009-07-30 15:44:00,1.53255,1.5327,1.5324,1.53255,439600001.0
2009-07-30 15:45:00,1.53255,1.5327,1.53235,1.5325,418400000.0
2009-07-30 15:46:00,1.53245,1.53265,1.53245,1.53255,741700000.0
2009-07-30 15:47:00,1.53255,1.5326,1.5323,1.53255,780800001.0
2009-07-30 15:48:00,1.53255,1.5326,1.53225,1.5324,293800000.0
2009-07-30 15:49:00,1.5324,1.53255,1.53235,1.53235,359800000.0
2009-07-30 15:50:00,1.53235,1.5324,1.5321,1.5321,1089599998.0
2009-07-30 15:51:00,1.5321,1.53225,1.53195,1.532,1286600006.0
2009-07-30 15:52:00,1.532,1.53215,1.532,1.532,1155600010.0
2009-07-30 15:53:00,1.53205,1.53215,1.53195,1.532,588400002.0
2009-07-30 15:54:00,1.53205,1.53215,1.532,1.53215,477200000.0
2009-07-30 15:55:00,1.53215,1.5322,1.532,1.5321,726000000.0
2009-07-30 15:56:00,1.53205,1.5326,1.532,1.5325,2083000004.0
2009-07-30 15:57:00,1.5325,1.5327,1.5325,1.5326,765000003.0
2009-07-30 15:58:00,1.5326,1.5327,1.53245,1.53255,764399999.0
2009-07-30 15:59:00,1.53255,1.53265,1.53245,1.53255,1042599996.0
2009-07-30 16:00:00,1.53255,1.53265,1.53255,1.53255,783599997.0
2009-07-30 16:01:00,1.53255,1.5326,1.5324,1.5325,704599998.0
2009-07-30 16:02:00,1.5325,1.5326,1.5324,1.5324,416400000.0
2009-07-30 16:03:00,1.53245,1.5325,1.53235,1.53245,790200005.0
2009-07-30 16:04:00,1.5325,1.53255,1.53235,1.53245,430800000.0
2009-07-30 16:05:00,1.53245,1.53255,1.5324,1.53245,681199999.0
2009-07-30 16:06:00,1.53245,1.5326,1.5323,1.53255,886800000.0
2009-07-30 16:07:00,1.5325,1.53275,1.53245,1.53265,394200002.0
2009-07-30 16:08:00,1.53265,1.5329,1.53265,1.5329,1053199992.0
2009-07-30 16:09:00,1.53285,1.5332,1.5328,1.5332,1072800004.0
2009-07-30 16:10:00,1.53315,1.5332,1.53285,1.53295,1265000018.0
2009-07-30 16:11:00,1.53295,1.5333,1.53295,1.5332,1168600000.0
2009-07-30 16:12:00,1.5333,1.5333,1.5332,1.5332,952600002.0
2009-07-30 16:13:00,1.5332,1.53345,1.5332,1.5334,1517800005.0
2009-07-30 16:14:00,1.5334,1.53345,1.5332,1.53335,1127599988.0
2009-07-30 16:15:00,1.5333,1.5333,1.53305,1.53305,1079999997.0
2009-07-30 16:16:00,1.53305,1.53335,1.53305,1.5331,1030400003.0
2009-07-30 16:17:00,1.5331,1.53335,1.5331,1.53325,1159399998.0
2009-07-30 16:18:00,1.53325,1.5335,1.53315,1.53345,739399997.0
2009-07-30 16:19:00,1.53345,1.53345,1.5332,1.53325,764599999.0
2009-07-30 16:20:00,1.53325,1.5334,1.5332,1.5332,847199996.0
2009-07-30 16:21:00,1.5332,1.5333,1.53305,1.5333,759000001.0
2009-07-30 16:22:00,1.5333,1.53345,1.53315,1.53345,525999997.0
2009-07-30 16:23:00,1.53345,1.5336,1.5334,1.53355,487599999.0
2009-07-30 16:24:00,1.53355,1.53355,1.5333,1.53335,924400004.0
2009-07-30 16:25:00,1.5333,1.5335,1.5333,1.5335,747200000.0
2009-07-30 16:26:00,1.5335,1.53355,1.53345,1.53345,926600003.0
2009-07-30 16:27:00,1.53345,1.5335,1.5333,1.53345,471600000.0
2009-07-30 16:28:00,1.5334,1.5334,1.53315,1.53325,712599999.0
2009-07-30 16:29:00,1.53325,1.53355,1.53325,1.53345,853399997.0
2009-07-30 16:30:00,1.53345,1.53355,1.5333,1.5335,1165400007.0
2009-07-30 16:31:00,1.5335,1.53365,1.53345,1.5335,896400000.0
2009-07-30 16:32:00,1.53345,1.53365,1.5334,1.5335,1043600001.0
2009-07-30 16:33:00,1.53355,1.5336,1.5334,1.53345,853600000.0
2009-07-30 16:34:00,1.53345,1.5336,1.5334,1.5335,735400000.0
2009-07-30 16:35:00,1.5335,1.53355,1.53345,1.5335,688000000.0
2009-07-30 16:36:00,1.5335,1.5336,1.53345,1.53355,638600000.0
2009-07-30 16:37:00,1.53355,1.5336,1.53345,1.53355,621600001.0
2009-07-30 16:38:00,1.5336,1.53365,1.53345,1.53355,1064799993.0
2009-07-30 16:39:00,1.5336,1.53365,1.5335,1.5336,1134200000.0
2009-07-30 16:40:00,1.5336,1.53365,1.5335,1.5336,1379199990.0
2009-07-30 16:41:00,1.5336,1.53365,1.5335,1.5335,1262000001.0
2009-07-30 16:42:00,1.5335,1.53355,1.5335,1.5335,1275400001.0
2009-07-30 16:43:00,1.5335,1.53355,1.53345,1.53345,791799998.0
2009-07-30 16:44:00,1.53345,1.53355,1.5334,1.5334,669400001.0
2009-07-30 16:45:00,1.5334,1.5335,1.5332,1.5333,505199999.0
2009-07-30 16:46:00,1.5333,1.5333,1.5332,1.5332,412200001.0
2009-07-30 16:47:00,1.5332,1.5332,1.53305,1.53315,1028200000.0
2009-07-30 16:48:00,1.53315,1.53315,1.53285,1.5329,1123200017.0
2009-07-30 16:49:00,1.53295,1.533,1.5328,1.5328,1020400009.0
2009-07-30 16:50:00,1.5328,1.5329,1.53275,1.5328,728800001.0
2009-07-30 16:51:00,1.5328,1.53285,1.53275,1.53285,935000003.0
2009-07-30 16:52:00,1.53285,1.533,1.5327,1.53285,363199997.0
2009-07-30 16:53:00,1.5329,1.533,1.5328,1.53295,516200000.0
2009-07-30 16:54:00,1.533,1.5332,1.5329,1.5332,449400002.0
2009-07-30 16:55:00,1.5332,1.5332,1.5329,1.53295,557600002.0
2009-07-30 16:56:00,1.5329,1.53305,1.5329,1.53305,285800000.0
2009-07-30 16:57:00,1.53305,1.5331,1.5329,1.533,454800000.0
2009-07-30 16:58:00,1.533,1.53305,1.53295,1.53305,241199997.0
2009-07-30 16:59:00,1.53305,1.5331,1.53275,1.5328,473600000.0
2009-07-30 17:00:00,1.5328,1.533,1.53275,1.533,717200003.0
2009-07-30 17:01:00,1.53305,1.53315,1.53295,1.5331,744600003.0
2009-07-30 17:02:00,1.5331,1.5331,1.533,1.533,748800005.0
2009-07-30 17:03:00,1.533,1.53305,1.533,1.533,651600004.0
2009-07-30 17:04:00,1.533,1.5332,1.5329,1.53315,507800005.0
2009-07-30 17:05:00,1.53325,1.5333,1.53315,1.53315,848400002.0
2009-07-30 17:06:00,1.5332,1.53325,1.5328,1.5331,789200003.0
2009-07-30 17:07:00,1.5332,1.5332,1.53285,1.53295,656999997.0
2009-07-30 17:08:00,1.533,1.533,1.53275,1.5328,567199995.0
2009-07-30 17:09:00,1.5328,1.5328,1.53255,1.5327,630000006.0
2009-07-30 17:10:00,1.5327,1.5328,1.53265,1.53265,548200000.0
2009-07-30 17:11:00,1.53265,1.5328,1.53265,1.5327,668599995.0
2009-07-30 17:12:00,1.5327,1.5329,1.53265,1.5327,589200005.0
2009-07-30 17:13:00,1.5327,1.5327,1.53255,1.53265,192200000.0
2009-07-30 17:14:00,1.53265,1.5328,1.5326,1.53265,567999996.0
2009-07-30 17:15:00,1.53265,1.53275,1.5325,1.5325,498800001.0
2009-07-30 17:16:00,1.5325,1.5326,1.53245,1.53255,820200000.0
2009-07-30 17:17:00,1.53255,1.53275,1.5324,1.5324,926600000.0
2009-07-30 17:18:00,1.5324,1.5325,1.53235,1.53245,1562000009.0
2009-07-30 17:19:00,1.5324,1.53255,1.53235,1.53255,1150800004.0
2009-07-30 17:20:00,1.53255,1.5326,1.5324,1.5324,894800001.0
2009-07-30 17:21:00,1.5324,1.53255,1.5324,1.53245,793799992.0
2009-07-30 17:22:00,1.5325,1.5325,1.53235,1.53245,457800000.0
2009-07-30 17:23:00,1.53245,1.53255,1.53235,1.53245,387200000.0
2009-07-30 17:24:00,1.53255,1.53255,1.53245,1.5325,509799997.0
2009-07-30 17:25:00,1.5325,1.5325,1.53245,1.5325,110800000.0
2009-07-30 17:26:00,1.5324,1.5325,1.5324,1.5325,529000001.0
2009-07-30 17:27:00,1.5325,1.53255,1.5325,1.5325,479800003.0
2009-07-30 17:28:00,1.5325,1.53265,1.5325,1.5326,544800007.0
2009-07-30 17:29:00,1.53265,1.53275,1.5326,1.53265,285000000.0
2009-07-30 17:30:00,1.53265,1.5327,1.5326,1.5327,596800000.0
2009-07-30 17:31:00,1.5327,1.5327,1.5326,1.53265,153000000.0
2009-07-30 17:32:00,1.53265,1.5327,1.5326,1.5326,626199998.0
2009-07-30 17:33:00,1.5326,1.5327,1.53255,1.5326,516199999.0
2009-07-30 17:34:00,1.5326,1.5327,1.5325,1.5325,362400001.0
2009-07-30 17:35:00,1.5325,1.5326,1.53245,1.5325,335400000.0
2009-07-30 17:36:00,1.5325,1.5325,1.53245,1.5325,213800000.0
2009-07-30 17:37:00,1.53245,1.5325,1.53245,1.5325,111000000.0
2009-07-30 17:38:00,1.5325,1.5326,1.53245,1.5325,478600000.0
2009-07-30 17:39:00,1.5325,1.5326,1.53235,1.5324,873800001.0
2009-07-30 17:40:00,1.5324,1.53245,1.53225,1.5323,649199997.0
2009-07-30 17:41:00,1.5323,1.5324,1.5323,1.5323,536399997.0
2009-07-30 17:42:00,1.5323,1.5324,1.5323,1.53235,351399997.0
2009-07-30 17:43:00,1.53235,1.5324,1.5323,1.53235,386600000.0
2009-07-30 17:44:00,1.53235,1.53235,1.5322,1.5323,821399995.0
2009-07-30 17:45:00,1.53225,1.5327,1.53225,1.53265,569799997.0
2009-07-30 17:46:00,1.53265,1.5327,1.5325,1.5326,432599999.0
2009-07-30 17:47:00,1.5325,1.5326,1.53245,1.53255,507400000.0
2009-07-30 17:48:00,1.53255,1.53265,1.5325,1.53255,234800000.0
2009-07-30 17:49:00,1.53255,1.53265,1.53255,1.5326,203200000.0
2009-07-30 17:50:00,1.53255,1.53265,1.53255,1.5326,227800000.0
2009-07-30 17:51:00,1.5326,1.5326,1.53255,1.53255,212200000.0
2009-07-30 17:52:00,1.53255,1.5326,1.5325,1.5325,242000000.0
2009-07-30 17:53:00,1.53245,1.5325,1.5324,1.5324,466800001.0
2009-07-30 17:54:00,1.5324,1.53255,1.5324,1.53245,383800001.0
2009-07-30 17:55:00,1.53245,1.5326,1.53245,1.53255,335200000.0
2009-07-30 17:56:00,1.53255,1.53265,1.53245,1.53255,498000000.0
2009-07-30 17:57:00,1.53255,1.5326,1.5324,1.53255,378400000.0
2009-07-30 17:58:00,1.53255,1.5327,1.53255,1.53255,202000000.0
2009-07-30 17:59:00,1.53255,1.5326,1.5324,1.53245,338200000.0
2009-07-30 18:00:00,1.53245,1.53255,1.53245,1.5325,277400000.0
2009-07-30 18:01:00,1.53255,1.53255,1.5325,1.5325,10400000.0
2009-07-30 18:02:00,1.53255,1.53275,1.53255,1.53265,501600000.0
2009-07-30 18:03:00,1.53265,1.53265,1.53245,1.5325,475600001.0
2009-07-30 18:04:00,1.5325,1.5326,1.5325,1.5325,420999996.0
2009-07-30 18:05:00,1.5325,1.53265,1.5325,1.5325,799399997.0
2009-07-30 18:06:00,1.5325,1.5328,1.5325,1.53275,418399995.0
2009-07-30 18:07:00,1.5327,1.5328,1.53265,1.5327,421799999.0
2009-07-30 18:08:00,1.5327,1.53275,1.5325,1.53255,501799997.0
2009-07-30 18:09:00,1.53255,1.53265,1.53255,1.5326,451799998.0
2009-07-30 18:10:00,1.5326,1.5326,1.53255,1.53255,337600000.0
2009-07-30 18:11:00,1.5325,1.5326,1.5325,1.53255,461199999.0
2009-07-30 18:12:00,1.53255,1.53265,1.5325,1.53255,185000000.0
2009-07-30 18:13:00,1.5325,1.5327,1.5325,1.5325,480800001.0
2009-07-30 18:14:00,1.5326,1.5328,1.53255,1.5326,488200000.0
2009-07-30 18:15:00,1.5326,1.5327,1.5325,1.5327,358199999.0
2009-07-30 18:16:00,1.5327,1.53285,1.5327,1.5327,116800000.0
2009-07-30 18:17:00,1.5327,1.5327,1.5325,1.5325,145600000.0
2009-07-30 18:18:00,1.5325,1.53255,1.5325,1.5325,320600000.0
2009-07-30 18:19:00,1.5325,1.5325,1.53245,1.5325,348800000.0
2009-07-30 18:20:00,1.5325,1.5327,1.5325,1.53255,108400000.0
2009-07-30 18:21:00,1.5325,1.53255,1.53245,1.53255,652199999.0
2009-07-30 18:22:00,1.5325,1.53265,1.5325,1.5325,385599999.0
2009-07-30 18:23:00,1.53255,1.53255,1.53245,1.5325,164200000.0
2009-07-30 18:24:00,1.5325,1.5325,1.53245,1.53245,184800000.0
2009-07-30 18:25:00,1.53245,1.5325,1.53245,1.5325,244800000.0
2009-07-30 18:26:00,1.53245,1.53245,1.53225,1.53225,127800000.0
2009-07-30 18:27:00,1.53225,1.5323,1.5322,1.5322,344200000.0
2009-07-30 18:28:00,1.5322,1.5322,1.5322,1.5322,370600000.0
2009-07-30 18:29:00,1.5322,1.5323,1.532,1.5323,541599998.0
2009-07-30 18:30:00,1.53235,1.53245,1.53235,1.5324,468199997.0
2009-07-30 18:31:00,1.53235,1.53245,1.53235,1.53235,411800000.0
2009-07-30 18:32:00,1.5323,1.5324,1.5323,1.53235,68400000.0
2009-07-30 18:33:00,1.53235,1.53255,1.53235,1.5324,417800002.0
2009-07-30 18:34:00,1.5324,1.5325,1.53235,1.53245,243000004.0
2009-07-30 18:35:00,1.53245,1.5325,1.5324,1.53245,143200000.0
2009-07-30 18:36:00,1.5324,1.53255,1.5324,1.5324,373800002.0
2009-07-30 18:37:00,1.5324,1.5325,1.5324,1.53245,741400010.0
2009-07-30 18:38:00,1.5324,1.5325,1.5323,1.53245,339000005.0
2009-07-30 18:39:00,1.5325,1.5325,1.5324,1.5324,89800000.0
2009-07-30 18:40:00,1.5324,1.5325,1.5324,1.5325,68600000.0
2009-07-30 18:41:00,1.5325,1.53255,1.5324,1.5325,280200005.0
2009-07-30 18:42:00,1.5325,1.53255,1.5325,1.5325,149200000.0
2009-07-30 18:43:00,1.5325,1.53255,1.5324,1.53245,191800001.0
2009-07-30 18:44:00,1.5324,1.53245,1.53235,1.5324,260999999.0
2009-07-30 18:45:00,1.5325,1.5325,1.5325,1.5325,32000000.0
2009-07-30 18:46:00,1.5324,1.5325,1.5319,1.532,574800000.0
2009-07-30 18:47:00,1.53195,1.5322,1.5319,1.5319,1406399994.0
2009-07-30 18:48:00,1.53195,1.532,1.5316,1.53175,786679999.0
2009-07-30 18:49:00,1.5318,1.5318,1.53175,1.5318,526600001.0
2009-07-30 18:50:00,1.5317,1.53175,1.5316,1.5316,500880000.0
2009-07-30 18:51:00,1.5316,1.53165,1.5316,1.5316,1053270008.0
2009-07-30 18:52:00,1.5316,1.5317,1.5312,1.5314,417450000.0
2009-07-30 18:53:00,1.5314,1.5315,1.53135,1.5315,416400000.0
2009-07-30 18:54:00,1.5315,1.5315,1.53135,1.5314,164000001.0
2009-07-30 18:55:00,1.5314,1.53145,1.53135,1.5314,455999998.0
2009-07-30 18:56:00,1.5314,1.53145,1.53125,1.5314,674800002.0
2009-07-30 18:57:00,1.5314,1.5314,1.5312,1.53135,72800000.0
2009-07-30 18:58:00,1.53135,1.5314,1.5312,1.5313,388400000.0
2009-07-30 18:59:00,1.53125,1.5314,1.53115,1.5312,664000000.0
2009-07-30 19:00:00,1.53115,1.5313,1.53115,1.5313,213000000.0
2009-07-30 19:01:00,1.5313,1.5313,1.5308,1.5309,560600000.0
2009-07-30 19:02:00,1.531,1.5314,1.53035,1.53135,743400003.0
2009-07-30 19:03:00,1.53135,1.5314,1.5309,1.53115,529600000.0
2009-07-30 19:04:00,1.53115,1.5312,1.53105,1.53115,750599998.0
2009-07-30 19:05:00,1.5311,1.5312,1.53095,1.53115,405800000.0
2009-07-30 19:06:00,1.53115,1.5312,1.53095,1.5311,521800004.0
2009-07-30 19:07:00,1.5311,1.53115,1.53055,1.53055,875400003.0
2009-07-30 19:08:00,1.5305,1.53095,1.5305,1.5309,366629998.0
2009-07-30 19:09:00,1.5309,1.53105,1.53075,1.531,211000000.0
2009-07-30 19:10:00,1.531,1.53105,1.5308,1.53095,260800000.0
2009-07-30 19:11:00,1.53095,1.53115,1.53095,1.531,232400000.0
2009-07-30 19:12:00,1.531,1.5311,1.53095,1.53105,457599999.0
2009-07-30 19:13:00,1.53105,1.5311,1.53095,1.531,411199999.0
2009-07-30 19:14:00,1.531,1.53115,1.53095,1.53115,417399998.0
2009-07-30 19:15:00,1.53115,1.53115,1.53105,1.53115,210000001.0
2009-07-30 19:16:00,1.5311,1.5312,1.53105,1.53115,651200001.0
2009-07-30 19:17:00,1.53115,1.5313,1.5311,1.5312,518399999.0
2009-07-30 19:18:00,1.5312,1.5315,1.5312,1.53135,791799998.0
2009-07-30 19:19:00,1.53135,1.5315,1.5312,1.53135,769799997.0
2009-07-30 19:20:00,1.53135,1.53135,1.53105,1.5311,541000000.0
2009-07-30 19:21:00,1.53115,1.5312,1.53105,1.5311,320600000.0
2009-07-30 19:22:00,1.5311,1.53125,1.53105,1.5311,299199999.0
2009-07-30 19:23:00,1.5311,1.5311,1.53105,1.5311,217600000.0
2009-07-30 19:24:00,1.5311,1.5311,1.5309,1.5311,295200000.0
2009-07-30 19:25:00,1.5311,1.5311,1.53105,1.5311,115200000.0
2009-07-30 19:26:00,1.531,1.53105,1.53075,1.53075,107920000.0
2009-07-30 19:27:00,1.53075,1.53075,1.53065,1.53065,303100000.0
2009-07-30 19:28:00,1.53065,1.53085,1.53065,1.53085,238640000.0
2009-07-30 19:29:00,1.53085,1.53095,1.5307,1.53075,216799998.0
2009-07-30 19:30:00,1.5308,1.53095,1.5307,1.53095,603000001.0
2009-07-30 19:31:00,1.5309,1.531,1.5307,1.53085,773400002.0
2009-07-30 19:32:00,1.53085,1.531,1.5308,1.531,592600004.0
2009-07-30 19:33:00,1.531,1.53105,1.5308,1.53105,747200002.0
2009-07-30 19:34:00,1.53105,1.5312,1.531,1.5311,282600000.0
2009-07-30 19:35:00,1.5311,1.5313,1.5311,1.5311,237600000.0
2009-07-30 19:36:00,1.5311,1.5312,1.53105,1.5311,563600003.0
2009-07-30 19:37:00,1.5311,1.5312,1.53105,1.53105,424800006.0
2009-07-30 19:38:00,1.53105,1.5311,1.53075,1.5308,205600000.0
2009-07-30 19:39:00,1.5308,1.5309,1.53075,1.5308,420000000.0
2009-07-30 19:40:00,1.5308,1.5309,1.5308,1.5308,611199993.0
2009-07-30 19:41:00,1.5308,1.5309,1.5308,1.5308,638199998.0
2009-07-30 19:42:00,1.5308,1.5311,1.5308,1.5311,290600000.0
2009-07-30 19:43:00,1.5311,1.5312,1.531,1.5311,511200001.0
2009-07-30 19:44:00,1.5311,1.5312,1.5311,1.5311,52800000.0
2009-07-30 19:45:00,1.5312,1.5312,1.53085,1.53115,544399999.0
2009-07-30 19:46:00,1.531,1.5312,1.5309,1.5312,351999999.0
2009-07-30 19:47:00,1.5312,1.5312,1.5311,1.5311,262600000.0
2009-07-30 19:48:00,1.5311,1.5312,1.5311,1.5312,301800000.0
2009-07-30 19:49:00,1.53115,1.5313,1.5311,1.5313,239000001.0
2009-07-30 19:50:00,1.5313,1.53135,1.5312,1.5313,613800000.0
2009-07-30 19:51:00,1.5313,1.5314,1.5313,1.5314,360400000.0
2009-07-30 19:52:00,1.5314,1.5314,1.531,1.531,1299799997.0
2009-07-30 19:53:00,1.53105,1.53125,1.531,1.531,988600000.0
2009-07-30 19:54:00,1.531,1.5311,1.531,1.53105,356599997.0
2009-07-30 19:55:00,1.53105,1.53125,1.531,1.53105,336999995.0
2009-07-30 19:56:00,1.53105,1.5311,1.531,1.5311,255000001.0
2009-07-30 19:57:00,1.5312,1.5313,1.53105,1.5311,827600002.0
2009-07-30 19:58:00,1.5311,1.5313,1.53105,1.5313,606399999.0
2009-07-30 19:59:00,1.5313,1.5313,1.53105,1.53125,424099999.0
2009-07-30 20:00:00,1.5311,1.5312,1.5308,1.5311,578600004.0
2009-07-30 20:01:00,1.5311,1.5312,1.53105,1.5311,571000004.0
2009-07-30 20:02:00,1.5311,1.5312,1.53105,1.5311,254799999.0
2009-07-30 20:03:00,1.5311,1.5311,1.53105,1.5311,93600000.0
2009-07-30 20:04:00,1.5311,1.53125,1.531,1.5312,1610800003.0
2009-07-30 20:05:00,1.5311,1.5312,1.531,1.5312,1040699996.0
2009-07-30 20:06:00,1.5312,1.53135,1.531,1.5312,1456600006.0
2009-07-30 20:07:00,1.53125,1.53125,1.531,1.5311,1256270002.0
2009-07-30 20:08:00,1.5311,1.5313,1.53105,1.53105,424599997.0
2009-07-30 20:09:00,1.53105,1.5312,1.53105,1.5312,351340002.0
2009-07-30 20:10:00,1.53115,1.5312,1.53105,1.53105,441970001.0
2009-07-30 20:11:00,1.5311,1.5312,1.53105,1.5311,414000000.0
2009-07-30 20:12:00,1.5311,1.5311,1.5308,1.53085,456100002.0
2009-07-30 20:13:00,1.53085,1.5311,1.53085,1.53105,218200000.0
2009-07-30 20:14:00,1.531,1.53105,1.53095,1.531,168599998.0
2009-07-30 20:15:00,1.53105,1.53105,1.531,1.531,100800000.0
2009-07-30 20:16:00,1.53105,1.5311,1.531,1.53105,92800000.0
2009-07-30 20:17:00,1.53105,1.53105,1.53075,1.53095,378800002.0
2009-07-30 20:18:00,1.53095,1.53105,1.53095,1.53105,40400000.0
2009-07-30 20:19:00,1.53095,1.531,1.53095,1.53095,61400000.0
2009-07-30 20:20:00,1.531,1.53105,1.5309,1.531,265200000.0
2009-07-30 20:21:00,1.531,1.5311,1.53095,1.5311,356200001.0
2009-07-30 20:22:00,1.53105,1.5311,1.531,1.531,848600008.0
2009-07-30 20:23:00,1.53105,1.5313,1.53095,1.53125,688999999.0
2009-07-30 20:24:00,1.5312,1.5313,1.5311,1.5311,719799999.0
2009-07-30 20:25:00,1.53115,1.53125,1.53105,1.53105,390199998.0
2009-07-30 20:26:00,1.53105,1.5311,1.53095,1.53105,277599999.0
2009-07-30 20:27:00,1.53105,1.5313,1.531,1.53115,487200001.0
2009-07-30 20:28:00,1.53115,1.53145,1.53115,1.53145,738399993.0
2009-07-30 20:29:00,1.5316,1.5316,1.5313,1.5313,272200001.0
2009-07-30 20:30:00,1.53125,1.53145,1.53125,1.53135,604600000.0
2009-07-30 20:31:00,1.53135,1.53155,1.53135,1.53145,190200002.0
2009-07-30 20:32:00,1.5315,1.5315,1.53125,1.5313,1011399999.0
2009-07-30 20:33:00,1.53135,1.5314,1.53125,1.53125,598000002.0
2009-07-30 20:34:00,1.53125,1.53135,1.53125,1.5313,1316600001.0
2009-07-30 20:35:00,1.5313,1.53135,1.5313,1.5313,287200001.0
2009-07-30 20:36:00,1.53135,1.53135,1.53105,1.53115,259599999.0
2009-07-30 20:37:00,1.53115,1.5313,1.53115,1.5312,171400000.0
2009-07-30 20:38:00,1.5312,1.5313,1.53115,1.5313,289800001.0
2009-07-30 20:39:00,1.53125,1.5314,1.53125,1.5314,170400000.0
2009-07-30 20:40:00,1.53145,1.53145,1.5313,1.5314,110400001.0
2009-07-30 20:41:00,1.53135,1.53145,1.53135,1.53135,176800002.0
2009-07-30 20:42:00,1.53135,1.53135,1.53115,1.5312,428199997.0
2009-07-30 20:43:00,1.53115,1.5312,1.531,1.53105,175600000.0
2009-07-30 20:44:00,1.5311,1.53115,1.53095,1.5311,131800000.0
2009-07-30 20:45:00,1.5311,1.5311,1.531,1.5311,64000001.0
2009-07-30 20:46:00,1.5311,1.5311,1.531,1.5311,90600000.0
2009-07-30 20:47:00,1.5311,1.5313,1.5311,1.5313,54600000.0
2009-07-30 20:48:00,1.5313,1.5313,1.5311,1.5312,75200000.0
2009-07-30 20:49:00,1.5312,1.53125,1.531,1.53115,97400000.0
2009-07-30 20:50:00,1.53115,1.53115,1.53115,1.53115,19600000.0
2009-07-30 20:51:00,1.53115,1.5312,1.5311,1.5312,40600000.0
2009-07-30 20:52:00,1.5312,1.53125,1.5311,1.53125,392399997.0
2009-07-30 20:53:00,1.5313,1.53155,1.5312,1.53145,609799998.0
2009-07-30 20:54:00,1.53135,1.5316,1.53125,1.5315,730999998.0
2009-07-30 20:55:00,1.5315,1.5315,1.5313,1.5313,727599997.0
2009-07-30 20:56:00,1.5313,1.53145,1.5313,1.53145,1118400008.0
2009-07-30 20:57:00,1.5314,1.5315,1.5313,1.53135,971800006.0
2009-07-30 20:58:00,1.53135,1.53155,1.53135,1.53155,494600001.0
2009-07-30 20:59:00,1.53145,1.5316,1.5314,1.5315,493399993.0
2009-07-30 21:00:00,1.53145,1.5316,1.53145,1.53155,758400010.0
2009-07-30 21:01:00,1.53155,1.53165,1.5315,1.53165,619600004.0
2009-07-30 21:02:00,1.53165,1.53165,1.53155,1.53155,668600003.0
2009-07-30 21:03:00,1.53165,1.5318,1.5316,1.5317,1404400002.0
2009-07-30 21:04:00,1.53161,1.53172,1.53129,1.53129,144339999.0
2009-07-30 21:05:00,1.53125,1.5313,1.5312,1.5312,144339999.0
2009-07-30 21:06:00,1.5312,1.5313,1.5312,1.5312,116480000.0
2009-07-30 21:07:00,1.5312,1.53125,1.5312,1.5312,250000000.0
2009-07-30 21:08:00,1.5312,1.5312,1.5312,1.5312,108840000.0
2009-07-30 21:09:00,1.5312,1.5312,1.53095,1.53095,78520000.0
2009-07-30 21:10:00,1.53095,1.53095,1.5307,1.53095,204600000.0
2009-07-30 21:11:00,1.53095,1.53095,1.53095,1.53095,2000000.0
2009-07-30 21:12:00,1.53047,1.53074,1.53047,1.53074,696400000.0
2009-07-30 21:13:00,1.53085,1.53085,1.53085,1.53085,7000000.0
2009-07-30 21:14:00,1.53085,1.5309,1.53085,1.5309,35600000.0
2009-07-30 21:15:00,1.5309,1.531,1.5309,1.5309,19200000.0
2009-07-30 21:16:00,1.5309,1.5309,1.53085,1.53085,36200001.0
2009-07-30 21:17:00,1.53085,1.53085,1.53065,1.53075,307600000.0
2009-07-30 21:18:00,1.53075,1.5308,1.5305,1.53055,420040000.0
2009-07-30 21:19:00,1.53055,1.53065,1.53055,1.53065,224399998.0
2009-07-30 21:20:00,1.5306,1.5308,1.53055,1.5308,172000000.0
2009-07-30 21:21:00,1.5308,1.5308,1.5307,1.5307,249000000.0
2009-07-30 21:22:00,1.5307,1.53095,1.5307,1.5308,186399999.0
2009-07-30 21:23:00,1.5308,1.53085,1.53075,1.53075,416599996.0
2009-07-30 21:24:00,1.53075,1.53085,1.53075,1.53085,357000000.0
2009-07-30 21:25:00,1.5308,1.53085,1.5308,1.53085,335999997.0
2009-07-30 21:26:00,1.53085,1.53095,1.53085,1.5309,693200005.0
2009-07-30 21:27:00,1.53095,1.53095,1.53085,1.53085,157400000.0
2009-07-30 21:28:00,1.53085,1.531,1.53085,1.53085,595600002.0
2009-07-30 21:29:00,1.53085,1.53085,1.5307,1.53075,617200009.0
2009-07-30 21:30:00,1.53075,1.5309,1.53075,1.53085,630000005.0
2009-07-30 21:31:00,1.53085,1.53095,1.5308,1.53095,200000002.0
2009-07-30 21:32:00,1.53095,1.53095,1.53095,1.53095,22400000.0
2009-07-30 21:33:00,1.53095,1.53095,1.5309,1.5309,35600000.0
2009-07-30 21:34:00,1.5309,1.53095,1.5308,1.53085,362799999.0
2009-07-30 21:35:00,1.53085,1.531,1.53075,1.53095,567799997.0
2009-07-30 21:36:00,1.53095,1.53095,1.53085,1.5309,352600002.0
2009-07-30 21:37:00,1.53085,1.53115,1.53085,1.5309,1113800000.0
2009-07-30 21:38:00,1.5309,1.53105,1.5307,1.53075,813799997.0
2009-07-30 21:39:00,1.5307,1.5307,1.5306,1.53065,342400000.0
2009-07-30 21:40:00,1.5306,1.53065,1.5305,1.5305,243859997.0
2009-07-30 21:41:00,1.5305,1.53065,1.5305,1.53065,108300000.0
2009-07-30 21:42:00,1.5306,1.5306,1.5305,1.5305,75500000.0
2009-07-30 21:43:00,1.5305,1.5305,1.53015,1.5304,266800004.0
2009-07-30 21:44:00,1.53045,1.5305,1.53035,1.5304,349800000.0
2009-07-30 21:45:00,1.5304,1.53075,1.53035,1.5306,367400000.0
2009-07-30 21:46:00,1.5306,1.53075,1.53055,1.53065,333600000.0
2009-07-30 21:47:00,1.53065,1.53075,1.53055,1.5306,360400001.0
2009-07-30 21:48:00,1.53065,1.531,1.53065,1.5307,837200001.0
2009-07-30 21:49:00,1.53065,1.53085,1.53065,1.5308,475800000.0
2009-07-30 21:50:00,1.53085,1.531,1.5308,1.5309,847400008.0
2009-07-30 21:51:00,1.5309,1.53095,1.53065,1.5307,1825400002.0
2009-07-30 21:52:00,1.53075,1.53075,1.53065,1.5307,359600007.0
2009-07-30 21:53:00,1.5307,1.5307,1.5306,1.53065,549600007.0
2009-07-30 21:54:00,1.5307,1.5307,1.53055,1.5306,719600004.0
2009-07-30 21:55:00,1.53055,1.5307,1.53055,1.53065,1176200006.0
2009-07-30 21:56:00,1.5307,1.53075,1.53065,1.5307,632400002.0
2009-07-30 21:57:00,1.5307,1.53075,1.5306,1.53065,280799998.0
2009-07-30 21:58:00,1.53065,1.5308,1.53065,1.5307,170799997.0
2009-07-30 21:59:00,1.53065,1.53065,1.53045,1.53045,90600000.0
2009-07-30 22:00:00,1.53045,1.5308,1.53035,1.53075,246020000.0
2009-07-30 22:01:00,1.5308,1.53105,1.5307,1.531,1225799979.0
2009-07-30 22:02:00,1.531,1.5311,1.5309,1.531,572199995.0
2009-07-30 22:03:00,1.53079,1.53082,1.5307,1.5308,2114400059.0
2009-07-30 22:04:00,1.531,1.5313,1.531,1.5311,2114400059.0
2009-07-30 22:05:00,1.53105,1.5311,1.53085,1.53085,739300010.0
2009-07-30 22:06:00,1.5307,1.531,1.5307,1.531,716449994.0
2009-07-30 22:07:00,1.53095,1.53115,1.53095,1.53115,495600004.0
2009-07-30 22:08:00,1.5312,1.5312,1.53115,1.5312,172200000.0
2009-07-30 22:09:00,1.5312,1.5312,1.53085,1.53085,355000001.0
2009-07-30 22:10:00,1.53085,1.53085,1.53085,1.53085,211200000.0
2009-07-30 22:11:00,1.53085,1.53085,1.53085,1.53085,28800000.0
2009-07-30 22:12:00,1.53085,1.53085,1.5308,1.5308,175590000.0
2009-07-30 22:13:00,1.5308,1.5312,1.5308,1.531,590429995.0
2009-07-30 22:14:00,1.53105,1.5311,1.531,1.5311,869399999.0
2009-07-30 22:15:00,1.5311,1.5311,1.531,1.53105,646200002.0
2009-07-30 22:16:00,1.53105,1.5311,1.531,1.53105,453799992.0
2009-07-30 22:17:00,1.53105,1.5311,1.5308,1.53085,520590000.0
2009-07-30 22:18:00,1.5309,1.5311,1.53085,1.5309,347599996.0
2009-07-30 22:19:00,1.53095,1.53105,1.53095,1.53105,177600001.0
2009-07-30 22:20:00,1.53105,1.53115,1.531,1.53105,940399991.0
2009-07-30 22:21:00,1.5311,1.5311,1.531,1.531,107200000.0
2009-07-30 22:22:00,1.53105,1.5311,1.531,1.53105,241799998.0
2009-07-30 22:23:00,1.5308,1.53095,1.5308,1.53095,185070000.0
2009-07-30 22:24:00,1.53095,1.53095,1.5309,1.5309,243200000.0
2009-07-30 22:25:00,1.5309,1.53095,1.5309,1.53095,35200000.0
2009-07-30 22:26:00,1.53095,1.53095,1.5308,1.5308,1339640000.0
2009-07-30 22:27:00,1.5308,1.5308,1.5308,1.5308,1010550000.0
2009-07-30 22:28:00,1.53085,1.53085,1.5308,1.53085,256980000.0
2009-07-30 22:29:00,1.53085,1.5309,1.53065,1.53065,656590000.0
2009-07-30 22:30:00,1.53065,1.53075,1.53065,1.53065,170410000.0
2009-07-30 22:31:00,1.53065,1.53065,1.53065,1.53065,300000.0
2009-07-30 22:32:00,1.5303,1.53039,1.5301,1.53038,1291199992.0
2009-07-30 22:33:00,1.53065,1.53065,1.5304,1.53045,321899997.0
2009-07-30 22:34:00,1.53045,1.53065,1.53045,1.53065,48400001.0
2009-07-30 22:35:00,1.53065,1.53065,1.5305,1.5305,65600000.0
2009-07-30 22:36:00,1.5305,1.5305,1.5305,1.5305,72000000.0
2009-07-30 22:37:00,1.5305,1.5305,1.53045,1.5305,67200000.0
2009-07-30 22:38:00,1.52998,1.53027,1.52998,1.53022,386859999.0
2009-07-30 22:39:00,1.5305,1.53055,1.5305,1.53055,40000000.0
2009-07-30 22:40:00,1.53055,1.53055,1.53055,1.53055,4800000.0
2009-07-30 22:41:00,1.53055,1.5307,1.53055,1.5307,28800000.0
2009-07-30 22:42:00,1.53055,1.53055,1.53035,1.53035,84760000.0
2009-07-30 22:43:00,1.5304,1.5304,1.5304,1.5304,32000000.0
2009-07-30 22:44:00,1.5304,1.5304,1.53035,1.5304,80340000.0
2009-07-30 22:45:00,1.53045,1.53085,1.53045,1.53075,294399998.0
2009-07-30 22:46:00,1.5308,1.5309,1.53055,1.53055,454400000.0
2009-07-30 22:47:00,1.5307,1.5311,1.5307,1.5311,193599996.0
2009-07-30 22:48:00,1.53115,1.53115,1.5306,1.5306,64620000.0
2009-07-30 22:49:00,1.5306,1.5307,1.5306,1.5307,6420000.0
2009-07-30 22:50:00,1.5307,1.53075,1.53065,1.5307,161599999.0
2009-07-30 22:51:00,1.53075,1.5308,1.5306,1.5307,69360000.0
2009-07-30 22:52:00,1.53065,1.5307,1.53065,1.5307,158400000.0
2009-07-30 22:53:00,1.5307,1.5307,1.5306,1.53065,364480000.0
2009-07-30 22:54:00,1.5306,1.5306,1.5306,1.5306,294940000.0
2009-07-30 22:55:00,1.5306,1.53065,1.5306,1.5306,637740000.0
2009-07-30 22:56:00,1.5306,1.53065,1.5306,1.5306,101440000.0
2009-07-30 22:57:00,1.5306,1.5307,1.5306,1.5306,125150000.0
2009-07-30 22:58:00,1.5306,1.5306,1.5306,1.5306,62540000.0
2009-07-30 22:59:00,1.5306,1.5306,1.5306,1.5306,28840000.0
2009-07-30 23:00:00,1.5306,1.5306,1.5306,1.5306,102160000.0
2009-07-30 23:01:00,1.5306,1.5306,1.5306,1.5306,26600000.0
2009-07-30 23:02:00,1.5306,1.5306,1.5306,1.5306,25760000.0
2009-07-30 23:03:00,1.5306,1.5306,1.5306,1.5306,26880000.0
2009-07-30 23:04:00,1.5306,1.53065,1.53035,1.53065,87460000.0
2009-07-30 23:05:00,1.5307,1.53085,1.53065,1.53085,228200000.0
2009-07-30 23:06:00,1.5306,1.5306,1.53054,1.53054,902400000.0
2009-07-30 23:07:00,1.53085,1.5309,1.53085,1.53085,902400000.0
2009-07-30 23:08:00,1.53085,1.5309,1.53085,1.5309,403200000.0
2009-07-30 23:09:00,1.5309,1.5311,1.5307,1.5308,588600005.0
2009-07-30 23:10:00,1.5307,1.53095,1.5307,1.53095,1491200000.0
2009-07-30 23:11:00,1.53095,1.53105,1.53095,1.531,1379600000.0
2009-07-30 23:12:00,1.531,1.53105,1.531,1.53105,1545200000.0
2009-07-30 23:13:00,1.53105,1.53125,1.53075,1.53075,342600000.0
2009-07-30 23:14:00,1.5308,1.53085,1.5307,1.53085,45400000.0
2009-07-30 23:15:00,1.5308,1.53095,1.5307,1.5307,104840000.0
2009-07-30 23:16:00,1.5307,1.5308,1.5307,1.5307,16100000.0
2009-07-30 23:17:00,1.5307,1.5307,1.5307,1.5307,755140000.0
2009-07-30 23:18:00,1.5307,1.5308,1.5307,1.5307,53260000.0
2009-07-30 23:19:00,1.5306,1.53075,1.5306,1.5307,402750000.0
2009-07-30 23:20:00,1.5307,1.5307,1.5306,1.53065,1540660000.0
2009-07-30 23:21:00,1.53065,1.53065,1.5306,1.5306,1467400000.0
2009-07-30 23:22:00,1.53065,1.5307,1.5306,1.5306,449980000.0
2009-07-30 23:23:00,1.5306,1.5306,1.5306,1.5306,275750000.0
2009-07-30 23:24:00,1.53065,1.5307,1.5306,1.5307,117300000.0
2009-07-30 23:25:00,1.5307,1.5307,1.5306,1.5307,175770000.0
2009-07-30 23:26:00,1.5306,1.5306,1.5306,1.5306,98750000.0
2009-07-30 23:27:00,1.5307,1.5307,1.5307,1.5307,7400000.0
2009-07-30 23:28:00,1.5306,1.5306,1.5306,1.5306,155000000.0
2009-07-30 23:29:00,1.5306,1.5306,1.5306,1.5306,45350000.0
2009-07-30 23:30:00,1.5305,1.5309,1.5305,1.5305,1258200004.0
2009-07-30 23:31:00,1.5306,1.5306,1.5306,1.5306,3200000.0
2009-07-30 23:32:00,1.5306,1.5306,1.5306,1.5306,6400000.0
2009-07-30 23:33:00,1.5306,1.5306,1.5305,1.53055,14700000.0
2009-07-30 23:34:00,1.5306,1.5306,1.5306,1.5306,500000.0
2009-07-30 23:35:00,1.5306,1.5306,1.5306,1.5306,750000.0
2009-07-30 23:36:00,1.5306,1.5306,1.5306,1.5306,250000.0
2009-07-30 23:37:00,1.5306,1.5306,1.5306,1.5306,1000000.0
2009-07-30 23:38:00,1.5306,1.5306,1.5306,1.5306,750000.0
2009-07-30 23:39:00,1.5306,1.5307,1.5306,1.5306,58050000.0
2009-07-30 23:40:00,1.53065,1.53065,1.5306,1.5306,10950000.0
2009-07-30 23:41:00,1.5306,1.5306,1.5306,1.5306,11250000.0
2009-07-30 23:42:00,1.5306,1.5306,1.5306,1.5306,250000.0
2009-07-30 23:43:00,1.53025,1.53039,1.53,1.5303,265999999.0
2009-07-30 23:44:00,1.53004,1.53038,1.53004,1.5303,471000000.0
2009-07-30 23:45:00,1.5306,1.5306,1.5306,1.5306,500000.0
2009-07-30 23:46:00,1.53038,1.53038,1.53013,1.53027,372800004.0
2009-07-30 23:47:00,1.53046,1.53046,1.53024,1.53025,166600000.0
2009-07-30 23:48:00,1.5306,1.53065,1.5306,1.5306,137090000.0
2009-07-30 23:49:00,1.5306,1.5306,1.5306,1.5306,11250000.0
2009-07-30 23:50:00,1.5306,1.5306,1.5306,1.5306,4850000.0
2009-07-30 23:51:00,1.5306,1.5306,1.5306,1.5306,970000.0
2009-07-30 23:52:00,1.5306,1.5306,1.5306,1.5306,500000.0
2009-07-30 23:53:00,1.5306,1.5306,1.5306,1.5306,970000.0
2009-07-30 23:54:00,1.5306,1.5306,1.5306,1.5306,2910000.0
2009-07-30 23:55:00,1.5306,1.5306,1.5306,1.5306,250000.0
2009-07-30 23:56:00,1.5306,1.5306,1.5306,1.5306,250000.0
2009-07-30 23:57:00,1.53065,1.53075,1.53065,1.53075,51600000.0
2009-07-30 23:58:00,1.53075,1.5309,1.53065,1.53065,774800014.0
2009-07-30 23:59:00,1.5308,1.53085,1.5307,1.53075,1630400026.0
2009-07-31 00:00:00,1.53075,1.53085,1.5306,1.53065,1806150018.0
2009-07-31 00:01:00,1.53065,1.5307,1.53065,1.5307,566399995.0
2009-07-31 00:02:00,1.5307,1.5307,1.53065,1.5307,681599994.0
2009-07-31 00:03:00,1.5307,1.5307,1.53065,1.53065,1132799984.0
2009-07-31 00:04:00,1.5307,1.5307,1.5306,1.5306,93450000.0
2009-07-31 00:05:00,1.5306,1.5306,1.5306,1.5306,64350000.0
2009-07-31 00:06:00,1.5306,1.5306,1.5306,1.5306,11230000.0
2009-07-31 00:07:00,1.5306,1.5306,1.5306,1.5306,2910000.0
2009-07-31 00:08:00,1.5306,1.5306,1.5306,1.5306,5820000.0
2009-07-31 00:09:00,1.5306,1.5306,1.5306,1.5306,11640000.0
2009-07-31 00:10:00,1.5306,1.5306,1.5306,1.5306,9700000.0
2009-07-31 00:11:00,1.53048,1.53048,1.53045,1.53045,38400000.0
2009-07-31 00:12:00,1.5306,1.5306,1.5305,1.5306,29500000.0
2009-07-31 00:13:00,1.5306,1.5306,1.5305,1.5306,48120000.0
2009-07-31 00:14:00,1.5305,1.5306,1.5305,1.5306,20060000.0
2009-07-31 00:15:00,1.5306,1.5306,1.53045,1.5306,53500000.0
2009-07-31 00:16:00,1.5305,1.5306,1.53045,1.53045,21400000.0
2009-07-31 00:17:00,1.53035,1.5306,1.53035,1.5306,50260000.0
2009-07-31 00:18:00,1.5306,1.53075,1.5306,1.53075,61200000.0
2009-07-31 00:19:00,1.53075,1.5309,1.5307,1.5308,228599999.0
2009-07-31 00:20:00,1.53075,1.53095,1.5305,1.53065,1034000006.0
2009-07-31 00:21:00,1.53065,1.5309,1.53065,1.53085,552400003.0
2009-07-31 00:22:00,1.53085,1.5311,1.5308,1.53105,747600003.0
2009-07-31 00:23:00,1.53105,1.53105,1.53075,1.53075,815600003.0
2009-07-31 00:24:00,1.53075,1.5308,1.53075,1.53075,1047000000.0
2009-07-31 00:25:00,1.5307,1.5307,1.5305,1.5305,265200002.0
2009-07-31 00:26:00,1.53055,1.5308,1.53055,1.53065,337600000.0
2009-07-31 00:27:00,1.53065,1.53075,1.53065,1.53065,52600000.0
2009-07-31 00:28:00,1.53065,1.53085,1.53065,1.53085,761600000.0
2009-07-31 00:29:00,1.53085,1.53085,1.5308,1.5308,1275600000.0
2009-07-31 00:30:00,1.5308,1.5309,1.5308,1.5309,1176799989.0
2009-07-31 00:31:00,1.5309,1.5309,1.5309,1.5309,807800000.0
2009-07-31 00:32:00,1.5309,1.5309,1.5309,1.5309,1686600000.0
2009-07-31 00:33:00,1.5309,1.53095,1.5309,1.5309,1150400000.0
2009-07-31 00:34:00,1.5309,1.5309,1.5309,1.5309,1321200000.0
2009-07-31 00:35:00,1.5309,1.53095,1.53065,1.53065,1412600000.0
2009-07-31 00:36:00,1.5305,1.53065,1.5304,1.53065,90600001.0
2009-07-31 00:37:00,1.5306,1.5306,1.53055,1.53055,7600000.0
2009-07-31 00:38:00,1.53055,1.5306,1.53055,1.5306,17000000.0
2009-07-31 00:39:00,1.5306,1.53085,1.53045,1.53045,297800000.0
2009-07-31 00:40:00,1.5305,1.5305,1.5305,1.5305,4800000.0
2009-07-31 00:41:00,1.5305,1.5306,1.5305,1.5305,118600000.0
2009-07-31 00:42:00,1.53055,1.53055,1.5305,1.5305,215999999.0
2009-07-31 00:43:00,1.5305,1.5305,1.5305,1.5305,33600000.0
2009-07-31 00:44:00,1.5305,1.5305,1.5305,1.5305,43200000.0
2009-07-31 00:45:00,1.5305,1.5305,1.5305,1.5305,43200000.0
2009-07-31 00:46:00,1.5305,1.53065,1.5305,1.53065,26000000.0
2009-07-31 00:47:00,1.5307,1.5307,1.53045,1.5305,174000000.0
2009-07-31 00:48:00,1.5305,1.5305,1.53045,1.53045,24000000.0
2009-07-31 00:49:00,1.5305,1.5305,1.53045,1.53045,38400000.0
2009-07-31 00:50:00,1.5305,1.5305,1.5305,1.5305,19200000.0
2009-07-31 00:51:00,1.5305,1.5305,1.53045,1.53045,57600001.0
2009-07-31 00:52:00,1.53045,1.53045,1.53045,1.53045,104000000.0
2009-07-31 00:53:00,1.53045,1.53055,1.53045,1.53055,44800000.0
2009-07-31 00:54:00,1.53055,1.53055,1.53055,1.53055,25600000.0
2009-07-31 00:55:00,1.53055,1.53055,1.5305,1.5305,16000000.0
2009-07-31 00:56:00,1.5305,1.5306,1.5305,1.5306,126200000.0
2009-07-31 00:57:00,1.5305,1.53055,1.5305,1.53055,77800000.0
2009-07-31 00:58:00,1.5305,1.53055,1.5305,1.5305,77200000.0
2009-07-31 00:59:00,1.5305,1.5307,1.5305,1.5306,219199999.0
2009-07-31 01:00:00,1.5307,1.5308,1.5306,1.53075,238000000.0
2009-07-31 01:01:00,1.53075,1.53085,1.53075,1.53085,841800011.0
2009-07-31 01:02:00,1.53085,1.53085,1.5308,1.53085,1666000007.0
2009-07-31 01:03:00,1.53085,1.53085,1.5308,1.53085,643200000.0
2009-07-31 01:04:00,1.53075,1.53075,1.5307,1.5307,35200000.0
2009-07-31 01:05:00,1.5307,1.53075,1.5306,1.5307,123200000.0
2009-07-31 01:06:00,1.53055,1.53075,1.53055,1.53075,73800000.0
2009-07-31 01:07:00,1.5307,1.531,1.5307,1.531,771400000.0
2009-07-31 01:08:00,1.531,1.53105,1.53085,1.53105,1481600000.0
2009-07-31 01:09:00,1.53105,1.5311,1.53085,1.5309,1550800000.0
2009-07-31 01:10:00,1.5309,1.53095,1.5309,1.53095,1405200000.0
2009-07-31 01:11:00,1.53095,1.53105,1.53095,1.53105,1736000000.0
2009-07-31 01:12:00,1.53105,1.53105,1.531,1.53105,1533000000.0
2009-07-31 01:13:00,1.53105,1.53105,1.531,1.53105,1620199999.0
2009-07-31 01:14:00,1.53105,1.53115,1.531,1.5311,1982899996.0
2009-07-31 01:15:00,1.53061,1.53083,1.53056,1.53083,819000011.0
2009-07-31 01:16:00,1.53135,1.53135,1.531,1.53115,819000011.0
2009-07-31 01:17:00,1.53115,1.53125,1.5311,1.5312,104399999.0
2009-07-31 01:18:00,1.5312,1.5312,1.53115,1.5312,132400002.0
2009-07-31 01:19:00,1.5313,1.5313,1.5312,1.53125,215599997.0
2009-07-31 01:20:00,1.5313,1.53135,1.53115,1.53115,114599999.0
2009-07-31 01:21:00,1.5311,1.5311,1.5311,1.5311,12800000.0
2009-07-31 01:22:00,1.5311,1.53115,1.5311,1.53115,20600000.0
2009-07-31 01:23:00,1.5311,1.53115,1.5311,1.5311,28200000.0
2009-07-31 01:24:00,1.53115,1.5312,1.53115,1.53115,24800000.0
2009-07-31 01:25:00,1.5312,1.5312,1.53115,1.53115,18000000.0
2009-07-31 01:26:00,1.5312,1.53125,1.53115,1.53115,70000000.0
2009-07-31 01:27:00,1.53115,1.53125,1.53105,1.5311,101800000.0
2009-07-31 01:28:00,1.53105,1.5311,1.53095,1.53105,52999999.0
2009-07-31 01:29:00,1.5311,1.5311,1.5311,1.5311,5000000.0
2009-07-31 01:30:00,1.5311,1.5311,1.53105,1.53105,90600000.0
2009-07-31 01:31:00,1.53105,1.5311,1.53105,1.5311,22800000.0
2009-07-31 01:32:00,1.5311,1.5311,1.5311,1.5311,9000000.0
2009-07-31 01:33:00,1.53105,1.5311,1.53105,1.5311,103000000.0
2009-07-31 01:34:00,1.53105,1.53125,1.53105,1.5311,110600000.0
2009-07-31 01:35:00,1.5311,1.5312,1.53105,1.5311,99200000.0
2009-07-31 01:36:00,1.53105,1.5311,1.531,1.53105,92000000.0
2009-07-31 01:37:00,1.531,1.531,1.53095,1.53095,49200000.0
2009-07-31 01:38:00,1.53105,1.53105,1.53085,1.5309,21000000.0
2009-07-31 01:39:00,1.5309,1.5309,1.53085,1.53085,114799999.0
2009-07-31 01:40:00,1.53085,1.531,1.53085,1.531,264600010.0
2009-07-31 01:41:00,1.531,1.531,1.53095,1.531,257600005.0
2009-07-31 01:42:00,1.53095,1.5311,1.53095,1.5311,275200002.0
2009-07-31 01:43:00,1.53095,1.53105,1.53095,1.53095,151400001.0
2009-07-31 01:44:00,1.531,1.531,1.53095,1.53095,65600000.0
2009-07-31 01:45:00,1.531,1.53115,1.53095,1.53115,13200000.0
2009-07-31 01:46:00,1.5312,1.5312,1.53115,1.5312,8000000.0
2009-07-31 01:47:00,1.53115,1.5312,1.5311,1.5311,17200000.0
2009-07-31 01:48:00,1.5311,1.5311,1.53105,1.5311,21000000.0
2009-07-31 01:49:00,1.5311,1.53125,1.5311,1.5311,30200000.0
2009-07-31 01:50:00,1.5311,1.53115,1.5311,1.5311,25600000.0
2009-07-31 01:51:00,1.53115,1.53115,1.53105,1.5311,32600000.0
2009-07-31 01:52:00,1.53105,1.53115,1.53105,1.5311,13800000.0
2009-07-31 01:53:00,1.5311,1.53115,1.5311,1.53115,4200000.0
2009-07-31 01:54:00,1.53115,1.53115,1.53115,1.53115,4000000.0
2009-07-31 01:55:00,1.53115,1.53115,1.5311,1.5311,15400000.0
2009-07-31 01:56:00,1.5311,1.5311,1.5311,1.5311,6000000.0
2009-07-31 01:57:00,1.5311,1.5311,1.5311,1.5311,2000000.0
2009-07-31 01:58:00,1.53115,1.53115,1.53105,1.5311,17800000.0
2009-07-31 01:59:00,1.5311,1.53115,1.53105,1.53105,8800000.0
2009-07-31 02:00:00,1.53115,1.5313,1.531,1.5311,149600000.0
2009-07-31 02:01:00,1.5311,1.53125,1.5311,1.5311,55800000.0
2009-07-31 02:02:00,1.5311,1.53115,1.5311,1.5311,54000000.0
2009-07-31 02:03:00,1.5311,1.5311,1.53095,1.531,135000000.0
2009-07-31 02:04:00,1.53105,1.5311,1.531,1.531,261000005.0
2009-07-31 02:05:00,1.53105,1.5312,1.531,1.531,184400001.0
2009-07-31 02:06:00,1.531,1.5313,1.531,1.53125,589000005.0
2009-07-31 02:07:00,1.5312,1.5313,1.53115,1.53125,1277800012.0
2009-07-31 02:08:00,1.53125,1.5313,1.53115,1.5312,840400021.0
2009-07-31 02:09:00,1.53125,1.53135,1.5311,1.5312,330600001.0
2009-07-31 02:10:00,1.53125,1.5313,1.53105,1.53115,359400003.0
2009-07-31 02:11:00,1.53115,1.53115,1.53105,1.53105,377000003.0
2009-07-31 02:12:00,1.5311,1.53125,1.5311,1.5312,608200002.0
2009-07-31 02:13:00,1.5312,1.5312,1.531,1.531,450000002.0
2009-07-31 02:14:00,1.531,1.53105,1.531,1.531,468199997.0
2009-07-31 02:15:00,1.531,1.531,1.531,1.531,83799999.0
2009-07-31 02:16:00,1.531,1.53105,1.531,1.53105,171000000.0
2009-07-31 02:17:00,1.53105,1.53105,1.53105,1.53105,45000000.0
2009-07-31 02:18:00,1.5311,1.5311,1.53105,1.5311,33400000.0
2009-07-31 02:19:00,1.53115,1.53115,1.53115,1.53115,3200000.0
2009-07-31 02:20:00,1.53115,1.53115,1.53105,1.5311,14200000.0
2009-07-31 02:21:00,1.53105,1.5311,1.53105,1.5311,17400000.0
2009-07-31 02:22:00,1.5311,1.5311,1.53105,1.5311,57800000.0
2009-07-31 02:23:00,1.53115,1.53115,1.5311,1.53115,24000000.0
2009-07-31 02:24:00,1.53105,1.5312,1.53105,1.53115,24000000.0
2009-07-31 02:25:00,1.5311,1.53115,1.53105,1.5311,15400000.0
2009-07-31 02:26:00,1.53105,1.5311,1.53105,1.5311,43600000.0
2009-07-31 02:27:00,1.53105,1.5311,1.53105,1.5311,22600000.0
2009-07-31 02:28:00,1.5311,1.53115,1.53105,1.5311,38600000.0
2009-07-31 02:29:00,1.5311,1.5311,1.5311,1.5311,6400000.0
2009-07-31 02:30:00,1.53105,1.53105,1.531,1.531,111200000.0
2009-07-31 02:31:00,1.531,1.53105,1.531,1.531,621400000.0
2009-07-31 02:32:00,1.531,1.5311,1.531,1.5311,369800000.0
2009-07-31 02:33:00,1.5311,1.5311,1.53105,1.5311,16000000.0
2009-07-31 02:34:00,1.5311,1.5311,1.53105,1.5311,101600000.0
2009-07-31 02:35:00,1.5311,1.5311,1.531,1.5311,185800000.0
2009-07-31 02:36:00,1.53105,1.53115,1.53105,1.5311,92800000.0
2009-07-31 02:37:00,1.5311,1.53115,1.53105,1.53105,81400000.0
2009-07-31 02:38:00,1.53105,1.53115,1.53105,1.5311,230600000.0
2009-07-31 02:39:00,1.5311,1.5312,1.53105,1.53105,184000000.0
2009-07-31 02:40:00,1.53105,1.53115,1.531,1.53115,283199999.0
2009-07-31 02:41:00,1.53115,1.53115,1.531,1.531,375799998.0
2009-07-31 02:42:00,1.531,1.53105,1.531,1.531,523000003.0
2009-07-31 02:43:00,1.531,1.53105,1.531,1.531,106600000.0
2009-07-31 02:44:00,1.531,1.53105,1.531,1.531,392400000.0
2009-07-31 02:45:00,1.53105,1.5311,1.531,1.5311,529200000.0
2009-07-31 02:46:00,1.53105,1.53115,1.531,1.53105,481200000.0
2009-07-31 02:47:00,1.53105,1.53115,1.53105,1.53105,277400000.0
2009-07-31 02:48:00,1.5311,1.5311,1.53105,1.5311,213599999.0
2009-07-31 02:49:00,1.5311,1.5311,1.531,1.531,671200004.0
2009-07-31 02:50:00,1.531,1.5311,1.531,1.531,397600004.0
2009-07-31 02:51:00,1.531,1.53105,1.531,1.531,459600000.0
2009-07-31 02:52:00,1.531,1.5311,1.5308,1.53105,305399999.0
2009-07-31 02:53:00,1.53105,1.53105,1.53095,1.53105,107600000.0
2009-07-31 02:54:00,1.531,1.53135,1.531,1.53135,913199997.0
2009-07-31 02:55:00,1.53135,1.53135,1.53105,1.53115,745800005.0
2009-07-31 02:56:00,1.53115,1.53125,1.53115,1.53125,353599994.0
2009-07-31 02:57:00,1.53125,1.5313,1.5311,1.5312,843800002.0
2009-07-31 02:58:00,1.53115,1.53125,1.53115,1.5312,348999998.0
2009-07-31 02:59:00,1.5312,1.53135,1.5311,1.53125,812000002.0
2009-07-31 03:00:00,1.5312,1.5313,1.5311,1.5312,479200001.0
2009-07-31 03:01:00,1.5312,1.53125,1.5311,1.53115,1095199998.0
2009-07-31 03:02:00,1.5311,1.53115,1.5311,1.5311,125599999.0
2009-07-31 03:03:00,1.5311,1.53125,1.53105,1.53115,887999996.0
2009-07-31 03:04:00,1.5312,1.53125,1.53115,1.53125,672000000.0
2009-07-31 03:05:00,1.53125,1.53125,1.53115,1.5312,1076600009.0
2009-07-31 03:06:00,1.5312,1.5312,1.5312,1.5312,124800000.0
2009-07-31 03:07:00,1.53074,1.53085,1.53071,1.53083,1091999990.0
2009-07-31 03:08:00,1.53135,1.53135,1.5312,1.53125,1091999990.0
2009-07-31 03:09:00,1.53125,1.5313,1.53115,1.53125,1138199998.0
2009-07-31 03:10:00,1.53084,1.53086,1.53081,1.53082,1675599977.0
2009-07-31 03:11:00,1.53125,1.53125,1.53115,1.5312,1675599977.0
2009-07-31 03:12:00,1.53125,1.53125,1.53115,1.5312,937399987.0
2009-07-31 03:13:00,1.5312,1.53125,1.53115,1.5312,1745599989.0
2009-07-31 03:14:00,1.53125,1.5313,1.53115,1.5313,1069799992.0
2009-07-31 03:15:00,1.5313,1.5313,1.5313,1.5313,1283200000.0
2009-07-31 03:16:00,1.53116,1.53116,1.5311,1.53115,1114200001.0
2009-07-31 03:17:00,1.5313,1.5316,1.53125,1.5314,1114200001.0
2009-07-31 03:18:00,1.5314,1.53155,1.5314,1.5315,1309800010.0
2009-07-31 03:19:00,1.5315,1.53155,1.5314,1.5314,1041800005.0
2009-07-31 03:20:00,1.53136,1.53138,1.53134,1.53135,516000000.0
2009-07-31 03:21:00,1.53134,1.53138,1.53134,1.53135,516000000.0
2009-07-31 03:22:00,1.5314,1.5314,1.5314,1.5314,516000000.0
2009-07-31 03:23:00,1.5314,1.5315,1.5314,1.5314,1657400050.0
2009-07-31 03:24:00,1.5314,1.5315,1.5314,1.53145,804200006.0
2009-07-31 03:25:00,1.53145,1.5315,1.5314,1.5315,942400000.0
2009-07-31 03:26:00,1.5315,1.5315,1.5315,1.5315,246000000.0
2009-07-31 03:27:00,1.5315,1.53155,1.5315,1.5315,365000000.0
2009-07-31 03:28:00,1.5315,1.5318,1.53145,1.53155,441700000.0
2009-07-31 03:29:00,1.5315,1.5315,1.5313,1.5313,437800000.0
2009-07-31 03:30:00,1.5313,1.5314,1.5313,1.5313,1072400002.0
2009-07-31 03:31:00,1.5313,1.53135,1.5313,1.53135,1114000000.0
2009-07-31 03:32:00,1.53135,1.53135,1.5313,1.5313,822200000.0
2009-07-31 03:33:00,1.5314,1.5314,1.5313,1.5314,658600000.0
2009-07-31 03:34:00,1.5313,1.5313,1.53125,1.53125,211510000.0
2009-07-31 03:35:00,1.53125,1.5313,1.53125,1.53125,160430000.0
2009-07-31 03:36:00,1.53125,1.5316,1.53125,1.53155,599100000.0
2009-07-31 03:37:00,1.5315,1.5316,1.53143,1.53155,1188000000.0
2009-07-31 03:38:00,1.5316,1.5317,1.53145,1.5315,1188000000.0
2009-07-31 03:39:00,1.5315,1.53155,1.5315,1.53155,1998600000.0
2009-07-31 03:40:00,1.53155,1.53165,1.5315,1.53155,825000000.0
2009-07-31 03:41:00,1.53155,1.53175,1.53155,1.5317,847399998.0
2009-07-31 03:42:00,1.5317,1.532,1.5317,1.5318,789399999.0
2009-07-31 03:43:00,1.53175,1.5319,1.5317,1.5317,916799997.0
2009-07-31 03:44:00,1.5317,1.53185,1.5317,1.5317,809999990.0
2009-07-31 03:45:00,1.5317,1.53195,1.5317,1.53175,1266400000.0
2009-07-31 03:46:00,1.53175,1.53175,1.5317,1.5317,338400000.0
2009-07-31 03:47:00,1.5317,1.5317,1.5317,1.5317,222400000.0
2009-07-31 03:48:00,1.5317,1.53185,1.5317,1.53175,221600001.0
2009-07-31 03:49:00,1.53175,1.5318,1.5317,1.5318,161600001.0
2009-07-31 03:50:00,1.53195,1.53205,1.5318,1.532,409200002.0
2009-07-31 03:51:00,1.532,1.532,1.5317,1.53175,849200007.0
2009-07-31 03:52:00,1.53175,1.5319,1.53175,1.53185,78800000.0
2009-07-31 03:53:00,1.53185,1.53205,1.5318,1.53195,114200001.0
2009-07-31 03:54:00,1.53195,1.53215,1.5318,1.5321,274400001.0
2009-07-31 03:55:00,1.5321,1.5321,1.532,1.532,553800004.0
2009-07-31 03:56:00,1.532,1.5321,1.5319,1.53205,568400005.0
2009-07-31 03:57:00,1.53205,1.53215,1.53205,1.5321,479400000.0
2009-07-31 03:58:00,1.5321,1.5321,1.532,1.532,363400004.0
2009-07-31 03:59:00,1.532,1.53215,1.532,1.5321,474800005.0
2009-07-31 04:00:00,1.5321,1.53215,1.5321,1.5321,465800003.0
2009-07-31 04:01:00,1.5321,1.53215,1.532,1.532,772000001.0
2009-07-31 04:02:00,1.532,1.53215,1.53195,1.53205,574000003.0
2009-07-31 04:03:00,1.53205,1.53215,1.53205,1.53215,250000000.0
2009-07-31 04:04:00,1.53215,1.53225,1.5321,1.53215,209200002.0
2009-07-31 04:05:00,1.53215,1.53225,1.53205,1.53205,179600000.0
2009-07-31 04:06:00,1.5321,1.5321,1.532,1.53205,290600000.0
2009-07-31 04:07:00,1.53205,1.5322,1.53195,1.5322,253400000.0
2009-07-31 04:08:00,1.5322,1.53225,1.5319,1.5322,33800000.0
2009-07-31 04:09:00,1.5322,1.53235,1.532,1.53235,325200003.0
2009-07-31 04:10:00,1.53225,1.53245,1.53215,1.53225,461399997.0
2009-07-31 04:11:00,1.53225,1.53235,1.53215,1.5322,422200000.0
2009-07-31 04:12:00,1.5322,1.53235,1.5322,1.5323,344800001.0
2009-07-31 04:13:00,1.53225,1.53225,1.5321,1.53215,795600008.0
2009-07-31 04:14:00,1.53215,1.5322,1.53205,1.5321,699000009.0
2009-07-31 04:15:00,1.5321,1.5322,1.5321,1.5322,524800004.0
2009-07-31 04:16:00,1.53225,1.53225,1.53215,1.53215,576200003.0
2009-07-31 04:17:00,1.53215,1.53225,1.53215,1.53225,474800002.0
2009-07-31 04:18:00,1.53235,1.5324,1.5322,1.53235,395000004.0
2009-07-31 04:19:00,1.53235,1.53245,1.53215,1.5322,481000002.0
2009-07-31 04:20:00,1.5322,1.5326,1.5322,1.5324,233800000.0
2009-07-31 04:21:00,1.5325,1.5326,1.5324,1.5324,445600003.0
2009-07-31 04:22:00,1.53225,1.5325,1.5322,1.5322,978000003.0
2009-07-31 04:23:00,1.53225,1.5323,1.5322,1.53225,182400001.0
2009-07-31 04:24:00,1.53225,1.53225,1.5321,1.5321,104200000.0
2009-07-31 04:25:00,1.5321,1.5321,1.5321,1.5321,32800000.0
2009-07-31 04:26:00,1.5321,1.53215,1.5321,1.5321,197400001.0
2009-07-31 04:27:00,1.5321,1.5321,1.53205,1.5321,266550000.0
2009-07-31 04:28:00,1.53205,1.5321,1.53205,1.5321,381250000.0
2009-07-31 04:29:00,1.5321,1.5321,1.53205,1.53205,1066750000.0
2009-07-31 04:30:00,1.53205,1.5321,1.53205,1.53205,127050000.0
2009-07-31 04:31:00,1.53205,1.53205,1.53205,1.53205,28050000.0
2009-07-31 04:32:00,1.53205,1.53205,1.53205,1.53205,24450000.0
2009-07-31 04:33:00,1.53205,1.5322,1.53205,1.53215,193150001.0
2009-07-31 04:34:00,1.5322,1.53245,1.53205,1.5322,446499998.0
2009-07-31 04:35:00,1.5322,1.5323,1.53205,1.53225,523750001.0
2009-07-31 04:36:00,1.53235,1.53235,1.5321,1.5322,829799999.0
2009-07-31 04:37:00,1.5322,1.53235,1.53205,1.53225,437379999.0
2009-07-31 04:38:00,1.5322,1.5322,1.53205,1.5321,217400000.0
2009-07-31 04:39:00,1.53205,1.53215,1.53205,1.53215,363679999.0
2009-07-31 04:40:00,1.53215,1.5323,1.5321,1.53215,376400005.0
2009-07-31 04:41:00,1.53215,1.53235,1.53205,1.5321,315360000.0
2009-07-31 04:42:00,1.53205,1.53225,1.53205,1.5322,774360002.0
2009-07-31 04:43:00,1.53215,1.53235,1.53215,1.53235,236200000.0
2009-07-31 04:44:00,1.5324,1.53245,1.5323,1.5323,363799999.0
2009-07-31 04:45:00,1.53235,1.5325,1.5323,1.53245,1188000000.0
2009-07-31 04:46:00,1.53245,1.53255,1.53235,1.5324,237999998.0
2009-07-31 04:47:00,1.5324,1.5325,1.5323,1.53235,463999997.0
2009-07-31 04:48:00,1.53235,1.53235,1.53225,1.5323,377799996.0
2009-07-31 04:49:00,1.5323,1.5324,1.53225,1.53235,520599999.0
2009-07-31 04:50:00,1.53235,1.5324,1.5323,1.53235,369200001.0
2009-07-31 04:51:00,1.53235,1.53235,1.5323,1.5323,476600000.0
2009-07-31 04:52:00,1.5323,1.5323,1.5323,1.5323,170400000.0
2009-07-31 04:53:00,1.5323,1.5323,1.5323,1.5323,126400000.0
2009-07-31 04:54:00,1.5323,1.5323,1.53205,1.5321,287450000.0
2009-07-31 04:55:00,1.5321,1.5321,1.5321,1.5321,52800000.0
2009-07-31 04:56:00,1.5321,1.5321,1.5321,1.5321,351200000.0
2009-07-31 04:57:00,1.5321,1.5321,1.5321,1.5321,192000000.0
2009-07-31 04:58:00,1.5321,1.53225,1.5321,1.5321,216800000.0
2009-07-31 04:59:00,1.5321,1.5321,1.5321,1.5321,272000000.0
2009-07-31 05:00:00,1.5321,1.53225,1.5321,1.5321,591400001.0
2009-07-31 05:01:00,1.5321,1.5321,1.5321,1.5321,246400000.0
2009-07-31 05:02:00,1.5321,1.5321,1.5321,1.5321,206600000.0
2009-07-31 05:03:00,1.5321,1.5321,1.5321,1.5321,104000000.0
2009-07-31 05:04:00,1.5321,1.53215,1.53205,1.5321,373550000.0
2009-07-31 05:05:00,1.5321,1.5321,1.5321,1.5321,276800000.0
2009-07-31 05:06:00,1.5321,1.5321,1.5321,1.5321,35200000.0
2009-07-31 05:07:00,1.5321,1.53225,1.5321,1.5321,289600000.0
2009-07-31 05:08:00,1.5321,1.5321,1.5321,1.5321,128000000.0
2009-07-31 05:09:00,1.5321,1.53225,1.5321,1.5322,80000000.0
2009-07-31 05:10:00,1.5322,1.5322,1.53215,1.5322,88000000.0
2009-07-31 05:11:00,1.53225,1.5323,1.53215,1.5322,178400000.0
2009-07-31 05:12:00,1.53215,1.5322,1.53215,1.5322,88200001.0
2009-07-31 05:13:00,1.53225,1.53225,1.5321,1.5322,674399999.0
2009-07-31 05:14:00,1.5321,1.5322,1.53205,1.5321,440450000.0
2009-07-31 05:15:00,1.5321,1.53215,1.53205,1.5321,331600000.0
2009-07-31 05:16:00,1.53205,1.53225,1.53205,1.5321,455249997.0
2009-07-31 05:17:00,1.53215,1.53215,1.5321,1.5321,381999999.0
2009-07-31 05:18:00,1.5321,1.5322,1.5321,1.5321,324800003.0
2009-07-31 05:19:00,1.5321,1.5322,1.5321,1.5321,417400000.0
2009-07-31 05:20:00,1.5321,1.5322,1.5321,1.5322,789999998.0
2009-07-31 05:21:00,1.5322,1.5322,1.5322,1.5322,224000000.0
2009-07-31 05:22:00,1.5322,1.53225,1.5322,1.53225,386200001.0
2009-07-31 05:23:00,1.53225,1.5323,1.5322,1.53225,310800000.0
2009-07-31 05:24:00,1.5323,1.5324,1.53225,1.53235,218599998.0
2009-07-31 05:25:00,1.5323,1.53245,1.53225,1.5324,758000004.0
2009-07-31 05:26:00,1.5324,1.5325,1.53225,1.5324,677800006.0
2009-07-31 05:27:00,1.5324,1.5325,1.5324,1.5325,433000002.0
2009-07-31 05:28:00,1.53245,1.53255,1.53235,1.5325,537799999.0
2009-07-31 05:29:00,1.5325,1.5325,1.53245,1.53245,32000000.0
2009-07-31 05:30:00,1.53245,1.53255,1.53235,1.53255,320400001.0
2009-07-31 05:31:00,1.5325,1.53255,1.53245,1.53255,108000001.0
2009-07-31 05:32:00,1.53255,1.53255,1.53245,1.5325,245600003.0
2009-07-31 05:33:00,1.5325,1.53255,1.53245,1.5325,118800001.0
2009-07-31 05:34:00,1.5325,1.53255,1.53235,1.53255,586400002.0
2009-07-31 05:35:00,1.5326,1.5326,1.53245,1.5325,322600005.0
2009-07-31 05:36:00,1.5326,1.53265,1.53235,1.5325,284000003.0
2009-07-31 05:37:00,1.5325,1.53265,1.5325,1.53265,526800009.0
2009-07-31 05:38:00,1.5326,1.5327,1.53255,1.5326,724200006.0
2009-07-31 05:39:00,1.5325,1.5326,1.5324,1.5326,279000001.0
2009-07-31 05:40:00,1.5326,1.5326,1.5324,1.53245,580000005.0
2009-07-31 05:41:00,1.5325,1.53255,1.53245,1.53255,197599998.0
2009-07-31 05:42:00,1.5325,1.5326,1.5325,1.5325,386200008.0
2009-07-31 05:43:00,1.53255,1.53265,1.53255,1.53255,600800005.0
2009-07-31 05:44:00,1.53265,1.5327,1.5325,1.5326,588200001.0
2009-07-31 05:45:00,1.5326,1.53265,1.5326,1.5326,513800005.0
2009-07-31 05:46:00,1.5326,1.5327,1.5326,1.5327,233200001.0
2009-07-31 05:47:00,1.53265,1.5327,1.5326,1.5326,466800004.0
2009-07-31 05:48:00,1.5326,1.53265,1.53245,1.53245,478000002.0
2009-07-31 05:49:00,1.5325,1.53265,1.5324,1.5326,92200002.0
2009-07-31 05:50:00,1.53265,1.53265,1.53245,1.53255,153000000.0
2009-07-31 05:51:00,1.53255,1.5327,1.53245,1.53255,274799998.0
2009-07-31 05:52:00,1.5326,1.5328,1.5325,1.5325,453600000.0
2009-07-31 05:53:00,1.5325,1.5326,1.5324,1.5324,803400002.0
2009-07-31 05:54:00,1.5324,1.53265,1.5324,1.5325,140999998.0
2009-07-31 05:55:00,1.5325,1.53265,1.5325,1.5325,54400000.0
2009-07-31 05:56:00,1.5325,1.5325,1.5325,1.5325,162400003.0
2009-07-31 05:57:00,1.5325,1.5325,1.5324,1.5325,34400000.0
2009-07-31 05:58:00,1.5325,1.5325,1.5324,1.5325,19400000.0
2009-07-31 05:59:00,1.5325,1.5325,1.5323,1.5323,252200000.0
2009-07-31 06:00:00,1.5323,1.5324,1.5323,1.5324,506200000.0
2009-07-31 06:01:00,1.53235,1.5325,1.5323,1.5325,244400000.0
2009-07-31 06:02:00,1.53255,1.53255,1.53235,1.5325,73199999.0
2009-07-31 06:03:00,1.53218,1.53223,1.53202,1.53202,57500000.0
2009-07-31 06:04:00,1.5325,1.53255,1.5324,1.53245,177799999.0
2009-07-31 06:05:00,1.53245,1.5326,1.53235,1.5325,549400003.0
2009-07-31 06:06:00,1.53245,1.53255,1.5324,1.5325,320800004.0
2009-07-31 06:07:00,1.5325,1.53255,1.5325,1.5325,257999997.0
2009-07-31 06:08:00,1.5325,1.53265,1.5325,1.5325,117600000.0
2009-07-31 06:09:00,1.5325,1.53265,1.5325,1.5325,109000000.0
2009-07-31 06:10:00,1.5325,1.5327,1.5325,1.5325,54400000.0
2009-07-31 06:11:00,1.5325,1.53265,1.5325,1.53265,207800000.0
2009-07-31 06:12:00,1.5326,1.53265,1.5325,1.5326,1024999999.0
2009-07-31 06:13:00,1.53255,1.5326,1.53245,1.5325,582000004.0
2009-07-31 06:14:00,1.5325,1.53265,1.53245,1.53265,207000000.0
2009-07-31 06:15:00,1.53265,1.53265,1.5325,1.53255,124000000.0
2009-07-31 06:16:00,1.5326,1.5326,1.53255,1.53255,8000000.0
2009-07-31 06:17:00,1.53255,1.5326,1.5325,1.5326,69399999.0
2009-07-31 06:18:00,1.53255,1.5327,1.5325,1.5326,252599998.0
2009-07-31 06:19:00,1.5326,1.5326,1.53255,1.53255,129000000.0
2009-07-31 06:20:00,1.53255,1.5326,1.5325,1.53255,186000001.0
2009-07-31 06:21:00,1.53255,1.5327,1.5325,1.5326,267200000.0
2009-07-31 06:22:00,1.5326,1.53265,1.5324,1.53255,330400002.0
2009-07-31 06:23:00,1.53255,1.5326,1.5325,1.5325,321800000.0
2009-07-31 06:24:00,1.5325,1.53255,1.5325,1.5325,1293199994.0
2009-07-31 06:25:00,1.5325,1.5325,1.5325,1.5325,313199999.0
2009-07-31 06:26:00,1.5325,1.5327,1.5325,1.5325,690600001.0
2009-07-31 06:27:00,1.5326,1.5326,1.53255,1.53255,27800000.0
2009-07-31 06:28:00,1.5326,1.5326,1.5325,1.5325,192200000.0
2009-07-31 06:29:00,1.5325,1.53255,1.5325,1.53255,488999995.0
2009-07-31 06:30:00,1.53255,1.53265,1.5325,1.5325,716400002.0
2009-07-31 06:31:00,1.5325,1.53255,1.5325,1.53255,280199999.0
2009-07-31 06:32:00,1.53255,1.5327,1.53255,1.5327,155800001.0
2009-07-31 06:33:00,1.53265,1.5327,1.53255,1.53255,380200004.0
2009-07-31 06:34:00,1.53255,1.53275,1.5325,1.5325,350600003.0
2009-07-31 06:35:00,1.5325,1.53255,1.5325,1.5325,220799999.0
2009-07-31 06:36:00,1.5325,1.5326,1.5325,1.53255,209199994.0
2009-07-31 06:37:00,1.53255,1.53255,1.5325,1.53255,259600000.0
2009-07-31 06:38:00,1.53255,1.53255,1.53255,1.53255,1000000.0
2009-07-31 06:39:00,1.5326,1.5326,1.5325,1.53255,177200002.0
2009-07-31 06:40:00,1.53255,1.53265,1.5325,1.53255,440600000.0
2009-07-31 06:41:00,1.5325,1.5326,1.5325,1.5325,129399998.0
2009-07-31 06:42:00,1.53255,1.5326,1.5325,1.53255,534400002.0
2009-07-31 06:43:00,1.5325,1.53265,1.5325,1.5325,827600009.0
2009-07-31 06:44:00,1.5325,1.53265,1.5325,1.53255,703999993.0
2009-07-31 06:45:00,1.5325,1.5326,1.5325,1.5326,241999998.0
2009-07-31 06:46:00,1.53265,1.53285,1.5326,1.53265,227599999.0
2009-07-31 06:47:00,1.5327,1.53275,1.5326,1.5326,546800008.0
2009-07-31 06:48:00,1.5326,1.5327,1.5326,1.5327,567800002.0
2009-07-31 06:49:00,1.53265,1.53275,1.5326,1.5326,351800005.0
2009-07-31 06:50:00,1.53265,1.5327,1.53255,1.5326,302399999.0
2009-07-31 06:51:00,1.53265,1.53275,1.53255,1.53265,380000003.0
2009-07-31 06:52:00,1.53265,1.5327,1.5326,1.5326,127800001.0
2009-07-31 06:53:00,1.5326,1.53275,1.5326,1.5327,224600004.0
2009-07-31 06:54:00,1.5327,1.53275,1.5327,1.53275,11200000.0
2009-07-31 06:55:00,1.5328,1.5328,1.53265,1.53265,44200000.0
2009-07-31 06:56:00,1.5327,1.533,1.53265,1.53285,459000001.0
2009-07-31 06:57:00,1.53285,1.5329,1.53285,1.5329,147200001.0
2009-07-31 06:58:00,1.5329,1.53305,1.5329,1.5329,77800000.0
2009-07-31 06:59:00,1.53285,1.53305,1.53285,1.53295,71200000.0
2009-07-31 07:00:00,1.5329,1.5329,1.5328,1.5328,108000001.0
2009-07-31 07:01:00,1.5328,1.5329,1.5328,1.5329,79400000.0
2009-07-31 07:02:00,1.5329,1.53305,1.53285,1.5329,57600000.0
2009-07-31 07:03:00,1.53285,1.5329,1.53285,1.53285,56000000.0
2009-07-31 07:04:00,1.53285,1.533,1.5328,1.53295,90600000.0
2009-07-31 07:05:00,1.53295,1.5331,1.53295,1.5331,48400000.0
2009-07-31 07:06:00,1.5331,1.53315,1.53285,1.53295,259400000.0
2009-07-31 07:07:00,1.53305,1.5331,1.53295,1.533,98000000.0
2009-07-31 07:08:00,1.53305,1.5331,1.53295,1.533,37200000.0
2009-07-31 07:09:00,1.533,1.5331,1.53285,1.53295,39600000.0
2009-07-31 07:10:00,1.53295,1.53295,1.53285,1.53285,101000000.0
2009-07-31 07:11:00,1.53285,1.533,1.5328,1.5329,599400000.0
2009-07-31 07:12:00,1.53295,1.53315,1.53295,1.53295,454599999.0
2009-07-31 07:13:00,1.533,1.53305,1.53285,1.53295,389799999.0
2009-07-31 07:14:00,1.53295,1.53305,1.53295,1.53295,78600000.0
2009-07-31 07:15:00,1.53295,1.53315,1.5329,1.5329,395200000.0
2009-07-31 07:16:00,1.5329,1.53295,1.5329,1.5329,256000000.0
2009-07-31 07:17:00,1.533,1.53315,1.533,1.5331,608400001.0
2009-07-31 07:18:00,1.5331,1.5331,1.533,1.5331,270400000.0
2009-07-31 07:19:00,1.5331,1.5331,1.53295,1.533,140400001.0
2009-07-31 07:20:00,1.533,1.5331,1.533,1.53305,313800000.0
2009-07-31 07:21:00,1.53295,1.5332,1.53295,1.5331,529400002.0
2009-07-31 07:22:00,1.53305,1.53315,1.53295,1.53315,410800002.0
2009-07-31 07:23:00,1.53315,1.5332,1.53295,1.533,434200002.0
2009-07-31 07:24:00,1.53315,1.5332,1.533,1.53315,91800000.0
2009-07-31 07:25:00,1.53315,1.5332,1.5329,1.533,324399999.0
2009-07-31 07:26:00,1.5331,1.53315,1.5329,1.53295,676200000.0
2009-07-31 07:27:00,1.53295,1.5331,1.53295,1.533,644600002.0
2009-07-31 07:28:00,1.533,1.5332,1.533,1.533,541399999.0
2009-07-31 07:29:00,1.533,1.53315,1.5329,1.53315,315800001.0
2009-07-31 07:30:00,1.5331,1.53315,1.533,1.533,442200000.0
2009-07-31 07:31:00,1.533,1.533,1.533,1.533,229200002.0
2009-07-31 07:32:00,1.533,1.5332,1.533,1.5331,193000001.0
2009-07-31 07:33:00,1.5331,1.5331,1.5331,1.5331,28200000.0
2009-07-31 07:34:00,1.5331,1.5332,1.5331,1.5332,79400000.0
2009-07-31 07:35:00,1.5332,1.5332,1.5332,1.5332,9600000.0
2009-07-31 07:36:00,1.5331,1.5331,1.5329,1.53295,576599999.0
2009-07-31 07:37:00,1.53295,1.5331,1.53295,1.5331,483800001.0
2009-07-31 07:38:00,1.533,1.5331,1.53295,1.533,425000002.0
2009-07-31 07:39:00,1.533,1.5332,1.53295,1.533,951400000.0
2009-07-31 07:40:00,1.53305,1.5331,1.53295,1.53295,150600000.0
2009-07-31 07:41:00,1.53295,1.5331,1.53295,1.533,598000002.0
2009-07-31 07:42:00,1.533,1.533,1.53295,1.53295,157400002.0
2009-07-31 07:43:00,1.533,1.5331,1.53295,1.53295,231000000.0
2009-07-31 07:44:00,1.53295,1.53315,1.53295,1.5331,138000000.0
2009-07-31 07:45:00,1.5331,1.53315,1.533,1.533,522800006.0
2009-07-31 07:46:00,1.53315,1.5332,1.53295,1.5331,214000001.0
2009-07-31 07:47:00,1.5331,1.53315,1.533,1.533,135400001.0
2009-07-31 07:48:00,1.533,1.5331,1.533,1.533,195200005.0
2009-07-31 07:49:00,1.533,1.53305,1.533,1.533,56600003.0
2009-07-31 07:50:00,1.53305,1.5331,1.533,1.53305,200800000.0
2009-07-31 07:51:00,1.533,1.5331,1.533,1.533,142600002.0
2009-07-31 07:52:00,1.533,1.5332,1.533,1.53315,243800000.0
2009-07-31 07:53:00,1.53315,1.5332,1.533,1.53315,447200000.0
2009-07-31 07:54:00,1.53315,1.53315,1.533,1.53305,325399998.0
2009-07-31 07:55:00,1.5331,1.5332,1.5331,1.5332,61600000.0
2009-07-31 07:56:00,1.5332,1.5332,1.5332,1.5332,20800000.0
2009-07-31 07:57:00,1.5332,1.5332,1.5331,1.53315,230600000.0
2009-07-31 07:58:00,1.53315,1.53325,1.5331,1.5331,431200000.0
2009-07-31 07:59:00,1.5332,1.5333,1.533,1.5331,134000002.0
2009-07-31 08:00:00,1.5331,1.53315,1.5331,1.5331,126400000.0
2009-07-31 08:01:00,1.5331,1.5331,1.5331,1.5331,100800000.0
2009-07-31 08:02:00,1.5331,1.5331,1.5331,1.5331,131200000.0
2009-07-31 08:03:00,1.5331,1.5331,1.5331,1.5331,153200000.0
2009-07-31 08:04:00,1.5331,1.5331,1.5331,1.5331,67200000.0
2009-07-31 08:05:00,1.53315,1.5332,1.53305,1.5331,641600001.0
2009-07-31 08:06:00,1.53305,1.5332,1.533,1.533,744000000.0
2009-07-31 08:07:00,1.533,1.5331,1.53295,1.5331,111600000.0
2009-07-31 08:08:00,1.533,1.5331,1.533,1.53305,45800000.0
2009-07-31 08:09:00,1.5331,1.53325,1.53305,1.5331,352000000.0
2009-07-31 08:10:00,1.5331,1.5333,1.53295,1.53305,392600000.0
2009-07-31 08:11:00,1.53305,1.53305,1.5329,1.533,467199999.0
2009-07-31 08:12:00,1.53305,1.53315,1.53295,1.53315,238800000.0
2009-07-31 08:13:00,1.53305,1.5331,1.5327,1.5327,868829998.0
2009-07-31 08:14:00,1.5327,1.5329,1.5327,1.5328,898900000.0
2009-07-31 08:15:00,1.5328,1.5329,1.5327,1.5328,889950000.0
2009-07-31 08:16:00,1.5328,1.5331,1.5327,1.5331,649710001.0
2009-07-31 08:17:00,1.5331,1.5332,1.53285,1.533,682400003.0
2009-07-31 08:18:00,1.53295,1.533,1.5327,1.5329,667670005.0
2009-07-31 08:19:00,1.53285,1.53325,1.53285,1.53295,750200000.0
2009-07-31 08:20:00,1.53295,1.53305,1.5327,1.5328,1097850001.0
2009-07-31 08:21:00,1.5328,1.5331,1.5328,1.53305,288199999.0
2009-07-31 08:22:00,1.5331,1.5332,1.5328,1.53305,307199999.0
2009-07-31 08:23:00,1.53305,1.5332,1.5329,1.5331,476800007.0
2009-07-31 08:24:00,1.5331,1.53325,1.533,1.5331,799199999.0
2009-07-31 08:25:00,1.533,1.53315,1.53285,1.53305,599000003.0
2009-07-31 08:26:00,1.533,1.53305,1.5329,1.533,289799999.0
2009-07-31 08:27:00,1.533,1.533,1.53285,1.53285,883000002.0
2009-07-31 08:28:00,1.5328,1.53305,1.53275,1.5328,1215600002.0
2009-07-31 08:29:00,1.5328,1.5329,1.53275,1.5328,820800002.0
2009-07-31 08:30:00,1.5328,1.5328,1.5327,1.5327,1071250000.0
2009-07-31 08:31:00,1.5327,1.53275,1.5325,1.53255,1153860000.0
2009-07-31 08:32:00,1.53255,1.5326,1.5325,1.53255,518919992.0
2009-07-31 08:33:00,1.5326,1.5328,1.5325,1.5328,693719992.0
2009-07-31 08:34:00,1.5328,1.5328,1.5327,1.5327,770000003.0
2009-07-31 08:35:00,1.5327,1.5327,1.5325,1.5325,1744119990.0
2009-07-31 08:36:00,1.5325,1.5326,1.5325,1.5325,522499998.0
2009-07-31 08:37:00,1.5325,1.5325,1.53215,1.53225,1008340000.0
2009-07-31 08:38:00,1.5323,1.53235,1.5322,1.53225,1378399999.0
2009-07-31 08:39:00,1.53225,1.53235,1.5322,1.53225,819200000.0
2009-07-31 08:40:00,1.5322,1.53235,1.5322,1.5323,619399998.0
2009-07-31 08:41:00,1.5323,1.53235,1.5323,1.5323,815200001.0
2009-07-31 08:42:00,1.5323,1.53235,1.5323,1.5323,622800001.0
2009-07-31 08:43:00,1.53235,1.53235,1.53225,1.5323,328000002.0
2009-07-31 08:44:00,1.5323,1.5324,1.53215,1.5324,681200000.0
2009-07-31 08:45:00,1.53235,1.53235,1.53225,1.5323,584200004.0
2009-07-31 08:46:00,1.5323,1.5325,1.5323,1.53245,802400002.0
2009-07-31 08:47:00,1.53245,1.5331,1.53245,1.53305,1539800000.0
2009-07-31 08:48:00,1.533,1.5331,1.53275,1.53285,1091800004.0
2009-07-31 08:49:00,1.53285,1.5329,1.53275,1.53285,484000002.0
2009-07-31 08:50:00,1.5328,1.5329,1.5327,1.5329,839600008.0
2009-07-31 08:51:00,1.53285,1.5329,1.53265,1.53275,931500009.0
2009-07-31 08:52:00,1.5328,1.5328,1.5327,1.5327,604800006.0
2009-07-31 08:53:00,1.5327,1.5329,1.53255,1.53275,471600004.0
2009-07-31 08:54:00,1.5328,1.5331,1.5327,1.5328,716800000.0
2009-07-31 08:55:00,1.53285,1.5329,1.5328,1.53285,417000000.0
2009-07-31 08:56:00,1.5328,1.5331,1.5328,1.53295,700500000.0
2009-07-31 08:57:00,1.53295,1.5332,1.53285,1.5332,606999999.0
2009-07-31 08:58:00,1.5332,1.5333,1.53315,1.5332,651800003.0
2009-07-31 08:59:00,1.53325,1.5333,1.5329,1.533,732000001.0
2009-07-31 09:00:00,1.533,1.53325,1.5329,1.533,1026199999.0
2009-07-31 09:01:00,1.53305,1.53305,1.5327,1.5327,802999998.0
2009-07-31 09:02:00,1.53285,1.53295,1.5327,1.5329,1075599998.0
2009-07-31 09:03:00,1.5329,1.53295,1.53265,1.53275,1249600008.0
2009-07-31 09:04:00,1.53275,1.53285,1.5326,1.53275,915600001.0
2009-07-31 09:05:00,1.53275,1.53285,1.5327,1.53285,415400000.0
2009-07-31 09:06:00,1.53285,1.53295,1.5326,1.53285,681400000.0
2009-07-31 09:07:00,1.53285,1.53295,1.53275,1.5329,663600001.0
2009-07-31 09:08:00,1.5329,1.533,1.5327,1.533,813399995.0
2009-07-31 09:09:00,1.53295,1.5331,1.53285,1.5331,744400003.0
2009-07-31 09:10:00,1.5331,1.53335,1.533,1.53325,1099200000.0
2009-07-31 09:11:00,1.53325,1.5334,1.533,1.5332,835400002.0
2009-07-31 09:12:00,1.5332,1.53325,1.533,1.53305,720999999.0
2009-07-31 09:13:00,1.5331,1.53335,1.53305,1.5333,719600000.0
2009-07-31 09:14:00,1.5332,1.53335,1.5331,1.5333,859200003.0
2009-07-31 09:15:00,1.5333,1.5334,1.5332,1.53335,855100000.0
2009-07-31 09:16:00,1.5333,1.5334,1.5331,1.53315,839400001.0
2009-07-31 09:17:00,1.53315,1.5335,1.53315,1.53335,576200001.0
2009-07-31 09:18:00,1.53335,1.5334,1.53325,1.5334,863800002.0
2009-07-31 09:19:00,1.5334,1.5334,1.53315,1.5332,403400000.0
2009-07-31 09:20:00,1.53325,1.5333,1.53315,1.53325,628400002.0
2009-07-31 09:21:00,1.5332,1.5333,1.53305,1.5331,889800003.0
2009-07-31 09:22:00,1.53305,1.5331,1.533,1.53305,729400001.0
2009-07-31 09:23:00,1.533,1.53315,1.53295,1.5331,794400000.0
2009-07-31 09:24:00,1.53315,1.53325,1.533,1.533,947400001.0
2009-07-31 09:25:00,1.533,1.5331,1.53295,1.533,776000003.0
2009-07-31 09:26:00,1.533,1.5331,1.5329,1.5329,718000003.0
2009-07-31 09:27:00,1.5329,1.53305,1.5329,1.533,757800001.0
2009-07-31 09:28:00,1.53295,1.5332,1.53295,1.5331,738599998.0
2009-07-31 09:29:00,1.5331,1.5331,1.53295,1.53295,313799998.0
2009-07-31 09:30:00,1.533,1.5331,1.53295,1.53305,916600006.0
2009-07-31 09:31:00,1.5331,1.5333,1.533,1.53325,906999998.0
2009-07-31 09:32:00,1.5332,1.5333,1.53305,1.5332,1204799998.0
2009-07-31 09:33:00,1.5332,1.5335,1.53315,1.53335,613600001.0
2009-07-31 09:34:00,1.53335,1.5334,1.5332,1.5332,495200002.0
2009-07-31 09:35:00,1.53315,1.53315,1.5329,1.53305,1082600000.0
2009-07-31 09:36:00,1.5331,1.53315,1.53285,1.53285,829199998.0
2009-07-31 09:37:00,1.53285,1.53305,1.53285,1.5329,921000004.0
2009-07-31 09:38:00,1.5329,1.53305,1.53285,1.53305,1063600005.0
2009-07-31 09:39:00,1.53305,1.53325,1.53295,1.53305,771200001.0
2009-07-31 09:40:00,1.533,1.53305,1.5329,1.53295,524800004.0
2009-07-31 09:41:00,1.5329,1.53305,1.5329,1.53305,485800002.0
2009-07-31 09:42:00,1.53305,1.53305,1.533,1.533,681800003.0
2009-07-31 09:43:00,1.533,1.53305,1.533,1.53305,248000007.0
2009-07-31 09:44:00,1.53305,1.53315,1.53305,1.53315,502600001.0
2009-07-31 09:45:00,1.5332,1.53345,1.53305,1.53335,1228200001.0
2009-07-31 09:46:00,1.53345,1.53355,1.5333,1.53335,470200002.0
2009-07-31 09:47:00,1.53335,1.53335,1.53335,1.53335,17600000.0
2009-07-31 09:48:00,1.53335,1.53345,1.53335,1.5334,119200000.0
2009-07-31 09:49:00,1.53345,1.53345,1.53335,1.53345,461200000.0
2009-07-31 09:50:00,1.5334,1.53355,1.5334,1.53355,734000001.0
2009-07-31 09:51:00,1.53355,1.5336,1.53335,1.53335,402400001.0
2009-07-31 09:52:00,1.53335,1.53355,1.5332,1.5334,815400002.0
2009-07-31 09:53:00,1.5334,1.53355,1.5334,1.5335,1269799992.0
2009-07-31 09:54:00,1.5335,1.53365,1.53345,1.53365,1139399997.0
2009-07-31 09:55:00,1.53365,1.53385,1.53365,1.5338,793400006.0
2009-07-31 09:56:00,1.5338,1.5338,1.53355,1.53365,292400000.0
2009-07-31 09:57:00,1.5337,1.5338,1.53355,1.53355,948199998.0
2009-07-31 09:58:00,1.53355,1.5338,1.5335,1.5338,738000003.0
2009-07-31 09:59:00,1.5338,1.53385,1.53345,1.53385,645000001.0
2009-07-31 10:00:00,1.53385,1.5339,1.5337,1.5338,524199996.0
2009-07-31 10:01:00,1.5338,1.5339,1.53375,1.5339,120400000.0
2009-07-31 10:02:00,1.5339,1.5339,1.5339,1.5339,27800000.0
2009-07-31 10:03:00,1.5339,1.534,1.5339,1.53395,524799998.0
2009-07-31 10:04:00,1.534,1.5342,1.53395,1.5341,382600000.0
2009-07-31 10:05:00,1.53415,1.5342,1.534,1.53405,402400001.0
2009-07-31 10:06:00,1.53405,1.5342,1.5339,1.5339,478000000.0
2009-07-31 10:07:00,1.5339,1.5343,1.5339,1.5343,563200000.0
2009-07-31 10:08:00,1.5343,1.5344,1.53425,1.5344,403000001.0
2009-07-31 10:09:00,1.5344,1.5344,1.53415,1.53415,443600005.0
2009-07-31 10:10:00,1.5342,1.5343,1.5341,1.5343,563400005.0
2009-07-31 10:11:00,1.5343,1.5344,1.5342,1.53435,664000000.0
2009-07-31 10:12:00,1.53435,1.5344,1.5342,1.53435,706400006.0
2009-07-31 10:13:00,1.53435,1.53455,1.53435,1.53445,468599999.0
2009-07-31 10:14:00,1.53445,1.5345,1.53425,1.53435,666000006.0
2009-07-31 10:15:00,1.5344,1.53455,1.53435,1.53435,504100002.0
2009-07-31 10:16:00,1.5344,1.53445,1.53425,1.5344,574400000.0
2009-07-31 10:17:00,1.5344,1.53445,1.5343,1.53445,311000001.0
2009-07-31 10:18:00,1.53445,1.53445,1.5344,1.53445,152200000.0
2009-07-31 10:19:00,1.53445,1.53445,1.5344,1.53445,150400000.0
2009-07-31 10:20:00,1.53445,1.53455,1.53445,1.53455,290000000.0
2009-07-31 10:21:00,1.5345,1.5345,1.5345,1.5345,54600000.0
2009-07-31 10:22:00,1.53445,1.5345,1.53445,1.5345,80000000.0
2009-07-31 10:23:00,1.5345,1.5345,1.53435,1.5344,390000000.0
2009-07-31 10:24:00,1.5344,1.5344,1.53435,1.53435,90400000.0
2009-07-31 10:25:00,1.53435,1.53445,1.53435,1.5344,239000000.0
2009-07-31 10:26:00,1.53435,1.53445,1.53435,1.5344,133200000.0
2009-07-31 10:27:00,1.53435,1.5344,1.5343,1.5343,128000000.0
2009-07-31 10:28:00,1.53425,1.5343,1.5342,1.53425,408200002.0
2009-07-31 10:29:00,1.53425,1.53445,1.53425,1.5343,206000000.0
2009-07-31 10:30:00,1.5343,1.5345,1.5341,1.53445,402400000.0
2009-07-31 10:31:00,1.53445,1.5345,1.53425,1.53435,461800002.0
2009-07-31 10:32:00,1.53435,1.53445,1.5343,1.5344,276000001.0
2009-07-31 10:33:00,1.5344,1.5345,1.5343,1.53435,539199999.0
2009-07-31 10:34:00,1.53435,1.5344,1.5343,1.53435,411200001.0
2009-07-31 10:35:00,1.53435,1.53455,1.53435,1.53445,169600000.0
2009-07-31 10:36:00,1.53445,1.53455,1.53435,1.53435,368600000.0
2009-07-31 10:37:00,1.5343,1.5344,1.5343,1.53435,817000001.0
2009-07-31 10:38:00,1.5343,1.5343,1.5343,1.5343,387200006.0
2009-07-31 10:39:00,1.5343,1.5343,1.5341,1.5341,451200000.0
2009-07-31 10:40:00,1.53415,1.5342,1.53405,1.53405,160800000.0
2009-07-31 10:41:00,1.53405,1.5341,1.534,1.534,649600002.0
2009-07-31 10:42:00,1.534,1.53405,1.53395,1.53395,517200000.0
2009-07-31 10:43:00,1.53395,1.534,1.5338,1.53385,246800001.0
2009-07-31 10:44:00,1.53385,1.53385,1.53375,1.5338,213600000.0
2009-07-31 10:45:00,1.5338,1.5338,1.53365,1.5338,424800000.0
2009-07-31 10:46:00,1.5338,1.5339,1.5337,1.5338,257799998.0
2009-07-31 10:47:00,1.5339,1.53395,1.53375,1.53385,246400000.0
2009-07-31 10:48:00,1.5339,1.53395,1.5338,1.53395,438399998.0
2009-07-31 10:49:00,1.53395,1.53395,1.5338,1.5338,344200001.0
2009-07-31 10:50:00,1.5338,1.534,1.5337,1.5337,399400000.0
2009-07-31 10:51:00,1.53375,1.53375,1.53345,1.53345,192899998.0
2009-07-31 10:52:00,1.53355,1.5336,1.53345,1.5335,1210199996.0
2009-07-31 10:53:00,1.5335,1.53355,1.5334,1.5335,898000002.0
2009-07-31 10:54:00,1.5335,1.53365,1.5335,1.5335,588200003.0
2009-07-31 10:55:00,1.53345,1.5337,1.5334,1.5337,667800001.0
2009-07-31 10:56:00,1.53365,1.53375,1.5335,1.5337,723600006.0
2009-07-31 10:57:00,1.5337,1.53375,1.53365,1.53365,372400000.0
2009-07-31 10:58:00,1.53365,1.5337,1.53335,1.53345,605200001.0
2009-07-31 10:59:00,1.53345,1.53345,1.5334,1.53345,167200000.0
2009-07-31 11:00:00,1.5334,1.5335,1.5333,1.5335,446400000.0
2009-07-31 11:01:00,1.5334,1.53345,1.53305,1.5331,149990000.0
2009-07-31 11:02:00,1.5331,1.53315,1.53305,1.53305,180500000.0
2009-07-31 11:03:00,1.53305,1.53345,1.533,1.53345,912000000.0
2009-07-31 11:04:00,1.53345,1.53345,1.53315,1.53335,872799999.0
2009-07-31 11:05:00,1.53335,1.53345,1.53315,1.5333,805399996.0
2009-07-31 11:06:00,1.5333,1.5334,1.5331,1.5331,825800003.0
2009-07-31 11:07:00,1.5332,1.5333,1.5331,1.53325,1122000003.0
2009-07-31 11:08:00,1.53325,1.5333,1.53315,1.53315,563600004.0
2009-07-31 11:09:00,1.53315,1.5333,1.53315,1.5332,720400009.0
2009-07-31 11:10:00,1.5332,1.5333,1.5332,1.5332,563800003.0
2009-07-31 11:11:00,1.5332,1.5334,1.5332,1.5333,714600002.0
2009-07-31 11:12:00,1.5333,1.53335,1.5332,1.5332,448600002.0
2009-07-31 11:13:00,1.53325,1.5333,1.5332,1.5332,560799998.0
2009-07-31 11:14:00,1.5332,1.53325,1.5332,1.5332,618000002.0
2009-07-31 11:15:00,1.5332,1.53335,1.5332,1.5332,958199992.0
2009-07-31 11:16:00,1.5332,1.53325,1.53305,1.53305,616520000.0
2009-07-31 11:17:00,1.5331,1.53315,1.53305,1.53305,711890000.0
2009-07-31 11:18:00,1.53305,1.5331,1.53305,1.53305,609080000.0
2009-07-31 11:19:00,1.53305,1.5333,1.53305,1.5332,706700003.0
2009-07-31 11:20:00,1.5332,1.53335,1.53315,1.53325,939599999.0
2009-07-31 11:21:00,1.53325,1.53335,1.5332,1.53325,810100007.0
2009-07-31 11:22:00,1.5333,1.53335,1.53325,1.53325,247199998.0
2009-07-31 11:23:00,1.53325,1.53375,1.53325,1.53375,542600002.0
2009-07-31 11:24:00,1.53375,1.53385,1.5337,1.53375,500899999.0
2009-07-31 11:25:00,1.5338,1.5338,1.5333,1.5335,454600000.0
2009-07-31 11:26:00,1.5335,1.5335,1.53345,1.5335,626400000.0
2009-07-31 11:27:00,1.5335,1.5335,1.53345,1.5335,375400000.0
2009-07-31 11:28:00,1.5335,1.5335,1.5335,1.5335,277599997.0
2009-07-31 11:29:00,1.5335,1.5336,1.53345,1.5335,514600001.0
2009-07-31 11:30:00,1.5335,1.53355,1.53305,1.53315,1024330003.0
2009-07-31 11:31:00,1.5331,1.5333,1.53305,1.53305,349489996.0
2009-07-31 11:32:00,1.53305,1.5332,1.53275,1.5331,882480001.0
2009-07-31 11:33:00,1.5331,1.5332,1.53285,1.533,868400002.0
2009-07-31 11:34:00,1.533,1.53305,1.533,1.533,569799996.0
2009-07-31 11:35:00,1.533,1.53305,1.533,1.533,310999991.0
2009-07-31 11:36:00,1.53305,1.5331,1.5329,1.533,535599996.0
2009-07-31 11:37:00,1.533,1.533,1.5329,1.5329,256400001.0
2009-07-31 11:38:00,1.5329,1.5329,1.53275,1.53275,324400001.0
2009-07-31 11:39:00,1.53275,1.5328,1.5326,1.53265,659800001.0
2009-07-31 11:40:00,1.53265,1.53265,1.53225,1.53225,961400004.0
2009-07-31 11:41:00,1.53225,1.53245,1.5322,1.5323,995599997.0
2009-07-31 11:42:00,1.5323,1.5323,1.532,1.5321,775599998.0
2009-07-31 11:43:00,1.5321,1.5323,1.53205,1.5321,617000001.0
2009-07-31 11:44:00,1.53215,1.53225,1.532,1.53205,405399999.0
2009-07-31 11:45:00,1.532,1.5321,1.53195,1.53205,364000001.0
2009-07-31 11:46:00,1.5318,1.532,1.5318,1.532,575200000.0
2009-07-31 11:47:00,1.53205,1.53205,1.53195,1.53195,322800000.0
2009-07-31 11:48:00,1.53195,1.53215,1.5319,1.532,738000000.0
2009-07-31 11:49:00,1.53205,1.53205,1.53185,1.5319,326600000.0
2009-07-31 11:50:00,1.5319,1.53195,1.53185,1.53185,556000000.0
2009-07-31 11:51:00,1.53185,1.5319,1.5318,1.5319,858599998.0
2009-07-31 11:52:00,1.5318,1.53185,1.5317,1.5318,297000002.0
2009-07-31 11:53:00,1.5318,1.532,1.5318,1.53195,934799999.0
2009-07-31 11:54:00,1.53195,1.53205,1.53195,1.53195,534200000.0
2009-07-31 11:55:00,1.53195,1.53215,1.53195,1.5321,416600001.0
2009-07-31 11:56:00,1.5321,1.53215,1.53195,1.53195,559999992.0
2009-07-31 11:57:00,1.53195,1.53205,1.53195,1.532,145999996.0
2009-07-31 11:58:00,1.53205,1.53205,1.53195,1.532,72999997.0
2009-07-31 11:59:00,1.53205,1.53215,1.532,1.5321,157800000.0
2009-07-31 12:00:00,1.5321,1.53215,1.5321,1.53215,186800000.0
2009-07-31 12:01:00,1.53215,1.5322,1.53205,1.5321,131200000.0
2009-07-31 12:02:00,1.5321,1.5321,1.53195,1.53195,245600003.0
2009-07-31 12:03:00,1.53195,1.5321,1.53195,1.53205,569800000.0
2009-07-31 12:04:00,1.532,1.5321,1.532,1.532,308400001.0
2009-07-31 12:05:00,1.532,1.5322,1.532,1.53215,130800000.0
2009-07-31 12:06:00,1.5322,1.53235,1.53215,1.5322,650600000.0
2009-07-31 12:07:00,1.5322,1.5322,1.53205,1.53215,805400006.0
2009-07-31 12:08:00,1.5321,1.5322,1.5319,1.532,829999999.0
2009-07-31 12:09:00,1.53205,1.53225,1.53195,1.5321,328600001.0
2009-07-31 12:10:00,1.53205,1.5323,1.53205,1.53225,318800001.0
2009-07-31 12:11:00,1.53225,1.5323,1.53215,1.53225,643699998.0
2009-07-31 12:12:00,1.5321,1.53215,1.532,1.53215,288000000.0
2009-07-31 12:13:00,1.53215,1.5323,1.5321,1.53215,559700002.0
2009-07-31 12:14:00,1.53215,1.5323,1.5321,1.5322,660399998.0
2009-07-31 12:15:00,1.5322,1.53225,1.5322,1.53225,918999998.0
2009-07-31 12:16:00,1.5322,1.53235,1.5322,1.53225,1474399995.0
2009-07-31 12:17:00,1.53225,1.5324,1.53225,1.53235,474400001.0
2009-07-31 12:18:00,1.5323,1.5324,1.53225,1.53235,651999998.0
2009-07-31 12:19:00,1.53235,1.53235,1.5322,1.53225,690600002.0
2009-07-31 12:20:00,1.53225,1.53235,1.53225,1.5323,341600000.0
2009-07-31 12:21:00,1.5323,1.5323,1.5323,1.5323,164400003.0
2009-07-31 12:22:00,1.5323,1.53235,1.5323,1.5323,119999999.0
2009-07-31 12:23:00,1.5323,1.53235,1.5323,1.5323,621400003.0
2009-07-31 12:24:00,1.53235,1.5324,1.5319,1.53195,717200002.0
2009-07-31 12:25:00,1.53195,1.5323,1.53195,1.53225,806000001.0
2009-07-31 12:26:00,1.5322,1.5323,1.5322,1.53225,135800000.0
2009-07-31 12:27:00,1.5322,1.5322,1.532,1.532,319399999.0
2009-07-31 12:28:00,1.532,1.532,1.532,1.532,487400000.0
2009-07-31 12:29:00,1.532,1.53205,1.532,1.532,623800003.0
2009-07-31 12:30:00,1.532,1.532,1.53195,1.532,84000000.0
2009-07-31 12:31:00,1.532,1.5321,1.532,1.5321,191200000.0
2009-07-31 12:32:00,1.5321,1.53215,1.5321,1.5321,275200000.0
2009-07-31 12:33:00,1.5321,1.53225,1.53205,1.53225,654600005.0
2009-07-31 12:34:00,1.53225,1.53265,1.53225,1.5325,352000000.0
2009-07-31 12:35:00,1.5325,1.5328,1.5324,1.5328,764600000.0
2009-07-31 12:36:00,1.53275,1.5328,1.5323,1.5324,938600001.0
2009-07-31 12:37:00,1.53235,1.5325,1.5316,1.5317,1040000003.0
2009-07-31 12:38:00,1.5317,1.532,1.53155,1.53175,818000002.0
2009-07-31 12:39:00,1.53175,1.53175,1.5313,1.53175,743800000.0
2009-07-31 12:40:00,1.53175,1.53195,1.53175,1.53185,217000000.0
2009-07-31 12:41:00,1.5319,1.53195,1.53165,1.53175,847400019.0
2009-07-31 12:42:00,1.5318,1.5319,1.53175,1.53185,263799999.0
2009-07-31 12:43:00,1.53185,1.53185,1.5316,1.53175,863999985.0
2009-07-31 12:44:00,1.53175,1.5319,1.5316,1.5319,248399998.0
2009-07-31 12:45:00,1.5319,1.53195,1.5319,1.5319,288599998.0
2009-07-31 12:46:00,1.5319,1.5321,1.5318,1.53185,449000000.0
2009-07-31 12:47:00,1.5318,1.5324,1.5318,1.5323,605200000.0
2009-07-31 12:48:00,1.53225,1.5324,1.53225,1.5323,414400006.0
2009-07-31 12:49:00,1.5323,1.53235,1.5321,1.5322,459400004.0
2009-07-31 12:50:00,1.5322,1.53235,1.5318,1.532,1077199996.0
2009-07-31 12:51:00,1.532,1.5322,1.53185,1.53185,484599991.0
2009-07-31 12:52:00,1.53185,1.5322,1.53175,1.532,1172800004.0
2009-07-31 12:53:00,1.532,1.532,1.5317,1.53185,909000004.0
2009-07-31 12:54:00,1.53175,1.5318,1.5316,1.5317,432000002.0
2009-07-31 12:55:00,1.5317,1.5317,1.5316,1.5317,618000007.0
2009-07-31 12:56:00,1.5317,1.5318,1.5317,1.5317,756200000.0
2009-07-31 12:57:00,1.5317,1.5318,1.53155,1.5316,1463999987.0
2009-07-31 12:58:00,1.5316,1.53175,1.5316,1.53165,840799990.0
2009-07-31 12:59:00,1.5317,1.5319,1.53155,1.5316,1052600008.0
2009-07-31 13:00:00,1.5316,1.53255,1.5313,1.5323,1549599994.0
2009-07-31 13:01:00,1.53225,1.5323,1.5319,1.532,1178400003.0
2009-07-31 13:02:00,1.532,1.5321,1.5318,1.53205,1169199997.0
2009-07-31 13:03:00,1.5321,1.53215,1.532,1.53215,637400000.0
2009-07-31 13:04:00,1.53215,1.53215,1.532,1.53205,372199999.0
2009-07-31 13:05:00,1.532,1.532,1.5316,1.5317,891200000.0
2009-07-31 13:06:00,1.5316,1.5318,1.5316,1.5317,956600000.0
2009-07-31 13:07:00,1.5317,1.532,1.5317,1.532,748199998.0
2009-07-31 13:08:00,1.532,1.532,1.53185,1.53185,375399998.0
2009-07-31 13:09:00,1.53185,1.53195,1.5314,1.5314,613600002.0
2009-07-31 13:10:00,1.53075,1.5313,1.5305,1.5312,1112799999.0
2009-07-31 13:11:00,1.53115,1.53115,1.531,1.5311,285800000.0
2009-07-31 13:12:00,1.5311,1.5313,1.5309,1.53095,852400001.0
2009-07-31 13:13:00,1.53095,1.5313,1.53095,1.5313,479599997.0
2009-07-31 13:14:00,1.5313,1.5315,1.53125,1.5314,434000000.0
2009-07-31 13:15:00,1.53135,1.5316,1.53135,1.53155,631200000.0
2009-07-31 13:16:00,1.53155,1.53155,1.5315,1.5315,204800000.0
2009-07-31 13:17:00,1.5315,1.53165,1.53145,1.53145,617199999.0
2009-07-31 13:18:00,1.53155,1.53155,1.53145,1.5315,215400000.0
2009-07-31 13:19:00,1.5315,1.53185,1.5315,1.5318,648800001.0
2009-07-31 13:20:00,1.5318,1.5319,1.5312,1.53125,725200000.0
2009-07-31 13:21:00,1.5313,1.5313,1.53115,1.53115,435400000.0
2009-07-31 13:22:00,1.53115,1.5312,1.53105,1.5312,568600000.0
2009-07-31 13:23:00,1.5312,1.53125,1.53115,1.5312,561200000.0
2009-07-31 13:24:00,1.5312,1.5313,1.53115,1.5313,365400000.0
2009-07-31 13:25:00,1.5313,1.5315,1.53125,1.53125,643600000.0
2009-07-31 13:26:00,1.53125,1.53135,1.5312,1.5312,534600000.0
2009-07-31 13:27:00,1.5312,1.53165,1.5312,1.53145,803200001.0
2009-07-31 13:28:00,1.53145,1.53175,1.53145,1.53155,823100002.0
2009-07-31 13:29:00,1.53155,1.53195,1.53145,1.5316,880700003.0
2009-07-31 13:30:00,1.53165,1.53195,1.5314,1.53195,1459800007.0
2009-07-31 13:31:00,1.53195,1.53195,1.53155,1.5317,678200000.0
2009-07-31 13:32:00,1.53175,1.5319,1.5317,1.5318,284999999.0
2009-07-31 13:33:00,1.5318,1.5318,1.5317,1.5317,326199999.0
2009-07-31 13:34:00,1.5317,1.5317,1.5315,1.5316,279999999.0
2009-07-31 13:35:00,1.5316,1.53165,1.53155,1.5316,434200001.0
2009-07-31 13:36:00,1.5316,1.53195,1.5315,1.5319,718600002.0
2009-07-31 13:37:00,1.53185,1.532,1.53185,1.5319,731000003.0
2009-07-31 13:38:00,1.532,1.53225,1.53195,1.5321,849999999.0
2009-07-31 13:39:00,1.5321,1.53215,1.53205,1.53215,659600001.0
2009-07-31 13:40:00,1.53215,1.53215,1.53205,1.53205,152000000.0
2009-07-31 13:41:00,1.53205,1.53215,1.53205,1.5321,736600002.0
2009-07-31 13:42:00,1.5321,1.53215,1.53205,1.53205,538000000.0
2009-07-31 13:43:00,1.5321,1.53215,1.5321,1.5321,557600005.0
2009-07-31 13:44:00,1.5321,1.53215,1.532,1.53205,721200010.0
2009-07-31 13:45:00,1.532,1.53215,1.532,1.53205,571399999.0
2009-07-31 13:46:00,1.5321,1.5321,1.53195,1.532,550199993.0
2009-07-31 13:47:00,1.532,1.53215,1.532,1.5321,1059399982.0
2009-07-31 13:48:00,1.5321,1.5322,1.53205,1.5321,873000004.0
2009-07-31 13:49:00,1.5321,1.5321,1.532,1.53205,546200001.0
2009-07-31 13:50:00,1.53205,1.5321,1.5319,1.532,861599995.0
2009-07-31 13:51:00,1.53205,1.5321,1.532,1.532,458999999.0
2009-07-31 13:52:00,1.532,1.53205,1.532,1.532,547199997.0
2009-07-31 13:53:00,1.532,1.53205,1.5319,1.532,459400004.0
2009-07-31 13:54:00,1.532,1.532,1.53185,1.532,345200004.0
2009-07-31 13:55:00,1.532,1.532,1.53185,1.5319,223000000.0
2009-07-31 13:56:00,1.5319,1.5319,1.5318,1.53185,309400000.0
2009-07-31 13:57:00,1.53185,1.5319,1.53185,1.5319,60200000.0
2009-07-31 13:58:00,1.5319,1.5319,1.5318,1.5318,206000000.0
2009-07-31 13:59:00,1.5318,1.53185,1.5318,1.53185,373600000.0
2009-07-31 14:00:00,1.53185,1.5319,1.5316,1.5316,211400001.0
2009-07-31 14:01:00,1.5316,1.53185,1.5316,1.53175,362400004.0
2009-07-31 14:02:00,1.53175,1.53175,1.53165,1.53175,232599999.0
2009-07-31 14:03:00,1.53175,1.5319,1.5317,1.53175,732200004.0
2009-07-31 14:04:00,1.53175,1.53175,1.5317,1.53175,294600000.0
2009-07-31 14:05:00,1.53175,1.5318,1.5317,1.5317,524400000.0
2009-07-31 14:06:00,1.5317,1.5318,1.5317,1.5318,348400000.0
2009-07-31 14:07:00,1.5318,1.5319,1.53175,1.5319,264000000.0
2009-07-31 14:08:00,1.5319,1.532,1.53185,1.532,50400000.0
2009-07-31 14:09:00,1.53195,1.53195,1.5318,1.5319,190600000.0
2009-07-31 14:10:00,1.53185,1.53195,1.5318,1.53195,564200000.0
2009-07-31 14:11:00,1.53195,1.53215,1.5319,1.5321,503799998.0
2009-07-31 14:12:00,1.5321,1.53215,1.53195,1.53195,716400004.0
2009-07-31 14:13:00,1.53195,1.532,1.53185,1.5319,334999999.0
2009-07-31 14:14:00,1.5319,1.53195,1.5318,1.5318,921000008.0
2009-07-31 14:15:00,1.53175,1.5321,1.5317,1.53195,971599996.0
2009-07-31 14:16:00,1.5319,1.5321,1.5317,1.53195,765200009.0
2009-07-31 14:17:00,1.5318,1.53195,1.53175,1.5318,914800009.0
2009-07-31 14:18:00,1.5318,1.53195,1.53175,1.5319,372000000.0
2009-07-31 14:19:00,1.5319,1.53205,1.5318,1.532,122100001.0
2009-07-31 14:20:00,1.5319,1.532,1.5319,1.532,963200014.0
2009-07-31 14:21:00,1.532,1.532,1.53175,1.5318,306800001.0
2009-07-31 14:22:00,1.53175,1.53185,1.53165,1.53165,976200002.0
2009-07-31 14:23:00,1.5317,1.53185,1.5317,1.5318,1170799999.0
2009-07-31 14:24:00,1.5318,1.53205,1.5317,1.532,714000000.0
2009-07-31 14:25:00,1.53205,1.5321,1.5318,1.53205,898400002.0
2009-07-31 14:26:00,1.5321,1.53215,1.5319,1.532,499600006.0
2009-07-31 14:27:00,1.532,1.532,1.53165,1.5317,754800003.0
2009-07-31 14:28:00,1.5318,1.53185,1.53165,1.53175,508599999.0
2009-07-31 14:29:00,1.53185,1.53185,1.5315,1.53155,281800000.0
2009-07-31 14:30:00,1.53155,1.53185,1.5307,1.5317,754200000.0
2009-07-31 14:31:00,1.5318,1.53185,1.53155,1.5318,742600003.0
2009-07-31 14:32:00,1.5318,1.53215,1.53165,1.5321,782999999.0
2009-07-31 14:33:00,1.5321,1.53255,1.53205,1.53255,1044000000.0
2009-07-31 14:34:00,1.53255,1.53275,1.5324,1.53265,760600001.0
2009-07-31 14:35:00,1.5326,1.5326,1.5323,1.5325,1180600000.0
2009-07-31 14:36:00,1.53245,1.5326,1.53235,1.53245,883800004.0
2009-07-31 14:37:00,1.53245,1.5325,1.53205,1.53245,1398199998.0
2009-07-31 14:38:00,1.5324,1.5325,1.53195,1.53205,826200000.0
2009-07-31 14:39:00,1.53205,1.53235,1.5319,1.5323,907399999.0
2009-07-31 14:40:00,1.53235,1.53235,1.53195,1.5322,869600000.0
2009-07-31 14:41:00,1.5322,1.5323,1.53205,1.53215,844000001.0
2009-07-31 14:42:00,1.5322,1.5323,1.5319,1.532,654000002.0
2009-07-31 14:43:00,1.532,1.532,1.5315,1.5318,1226599999.0
2009-07-31 14:44:00,1.5318,1.5319,1.5312,1.53155,989399999.0
2009-07-31 14:45:00,1.53165,1.5319,1.53145,1.5315,1229200003.0
2009-07-31 14:46:00,1.5315,1.53175,1.5312,1.53175,773799997.0
2009-07-31 14:47:00,1.5317,1.53175,1.5315,1.53165,404999997.0
2009-07-31 14:48:00,1.53165,1.5317,1.5315,1.53165,345799993.0
2009-07-31 14:49:00,1.53165,1.53195,1.5316,1.5319,615399998.0
2009-07-31 14:50:00,1.5319,1.53195,1.5314,1.53145,596000000.0
2009-07-31 14:51:00,1.53145,1.53155,1.5312,1.53145,563800000.0
2009-07-31 14:52:00,1.5314,1.5317,1.5314,1.5314,417999998.0
2009-07-31 14:53:00,1.5314,1.53155,1.53135,1.5315,689400000.0
2009-07-31 14:54:00,1.53145,1.53155,1.53135,1.5314,324800000.0
2009-07-31 14:55:00,1.5314,1.5315,1.5309,1.5312,915599990.0
2009-07-31 14:56:00,1.5312,1.5315,1.53115,1.53115,825800000.0
2009-07-31 14:57:00,1.53115,1.53135,1.5309,1.531,1476800000.0
2009-07-31 14:58:00,1.531,1.5311,1.53045,1.53055,1104600002.0
2009-07-31 14:59:00,1.53055,1.5311,1.5304,1.53105,929000000.0
2009-07-31 15:00:00,1.53105,1.5315,1.5307,1.53085,774200001.0
2009-07-31 15:01:00,1.53095,1.53095,1.5305,1.5306,710600000.0
2009-07-31 15:02:00,1.5306,1.5308,1.53055,1.5307,779800005.0
2009-07-31 15:03:00,1.5307,1.53075,1.5305,1.53065,731000001.0
2009-07-31 15:04:00,1.5306,1.5308,1.5305,1.53065,1060399998.0
2009-07-31 15:05:00,1.53065,1.53075,1.5306,1.53065,928200002.0
2009-07-31 15:06:00,1.53065,1.53065,1.5303,1.5303,1078999999.0
2009-07-31 15:07:00,1.5303,1.5305,1.53025,1.53035,987199999.0
2009-07-31 15:08:00,1.53035,1.53055,1.53035,1.5305,474000000.0
2009-07-31 15:09:00,1.53045,1.5307,1.5304,1.53055,373400003.0
2009-07-31 15:10:00,1.5307,1.5308,1.5305,1.5305,605599999.0
2009-07-31 15:11:00,1.5305,1.5306,1.5304,1.53045,754000000.0
2009-07-31 15:12:00,1.5304,1.53065,1.5303,1.53035,1088799996.0
2009-07-31 15:13:00,1.5305,1.5305,1.53035,1.53035,985000004.0
2009-07-31 15:14:00,1.53035,1.5305,1.5303,1.5303,825400000.0
2009-07-31 15:15:00,1.5303,1.5304,1.5299,1.5301,970200001.0
2009-07-31 15:16:00,1.53005,1.5301,1.52995,1.53005,516800001.0
2009-07-31 15:17:00,1.53005,1.5303,1.53005,1.5303,804399996.0
2009-07-31 15:18:00,1.5303,1.53045,1.5302,1.5304,847999997.0
2009-07-31 15:19:00,1.5304,1.5305,1.5303,1.5305,1025799998.0
2009-07-31 15:20:00,1.5305,1.53065,1.5304,1.5306,1276600004.0
2009-07-31 15:21:00,1.5306,1.53075,1.53055,1.5307,638000000.0
2009-07-31 15:22:00,1.53065,1.5314,1.53065,1.531,740899999.0
2009-07-31 15:23:00,1.53105,1.53115,1.5307,1.5307,796400005.0
2009-07-31 15:24:00,1.53065,1.53105,1.5306,1.5307,1086000004.0
2009-07-31 15:25:00,1.5307,1.5308,1.5307,1.5308,519400001.0
2009-07-31 15:26:00,1.5308,1.5308,1.5307,1.5308,563999999.0
2009-07-31 15:27:00,1.5308,1.5309,1.5307,1.53085,1170200008.0
2009-07-31 15:28:00,1.5308,1.5309,1.5307,1.5308,870599999.0
2009-07-31 15:29:00,1.5308,1.531,1.5307,1.5308,831999999.0
2009-07-31 15:30:00,1.53075,1.5309,1.53075,1.53085,715799997.0
2009-07-31 15:31:00,1.53085,1.53085,1.5307,1.5308,1006600000.0
2009-07-31 15:32:00,1.53085,1.5309,1.5305,1.5306,733399995.0
2009-07-31 15:33:00,1.53065,1.5308,1.53055,1.53055,466199999.0
2009-07-31 15:34:00,1.53055,1.53075,1.5305,1.53055,585599999.0
2009-07-31 15:35:00,1.5306,1.53065,1.5304,1.53055,915800003.0
2009-07-31 15:36:00,1.53055,1.5308,1.53055,1.5307,1010800015.0
2009-07-31 15:37:00,1.5307,1.5307,1.53005,1.53025,944399999.0
2009-07-31 15:38:00,1.53035,1.53065,1.53035,1.53055,425000000.0
2009-07-31 15:39:00,1.53055,1.53075,1.5305,1.5306,688800004.0
2009-07-31 15:40:00,1.5306,1.5307,1.5304,1.5304,914800002.0
2009-07-31 15:41:00,1.5304,1.53055,1.5304,1.5305,1298600016.0
2009-07-31 15:42:00,1.5305,1.5306,1.53045,1.5305,997800006.0
2009-07-31 15:43:00,1.5305,1.5305,1.5298,1.5298,1257600001.0
2009-07-31 15:44:00,1.5298,1.5301,1.5298,1.5299,913400008.0
2009-07-31 15:45:00,1.5299,1.53,1.5298,1.5299,1011399996.0
2009-07-31 15:46:00,1.5299,1.53025,1.52985,1.53,973200001.0
2009-07-31 15:47:00,1.53,1.5302,1.53,1.5302,973600002.0
2009-07-31 15:48:00,1.5302,1.5303,1.53,1.5302,929600001.0
2009-07-31 15:49:00,1.5302,1.5303,1.5301,1.5302,571000000.0
2009-07-31 15:50:00,1.5302,1.5305,1.5302,1.5305,842000001.0
2009-07-31 15:51:00,1.5305,1.53065,1.53,1.5302,1240000007.0
2009-07-31 15:52:00,1.5302,1.5305,1.5302,1.5302,1099200001.0
2009-07-31 15:53:00,1.5303,1.5303,1.5302,1.53025,414799999.0
2009-07-31 15:54:00,1.53025,1.5304,1.5302,1.5303,393200001.0
2009-07-31 15:55:00,1.5303,1.53035,1.53025,1.53035,430800001.0
2009-07-31 15:56:00,1.53035,1.5304,1.53025,1.5304,226000000.0
2009-07-31 15:57:00,1.53035,1.5306,1.53015,1.53035,535800000.0
2009-07-31 15:58:00,1.5303,1.5305,1.5302,1.5304,867400000.0
2009-07-31 15:59:00,1.5304,1.53095,1.53035,1.5308,1332200012.0
2009-07-31 16:00:00,1.53075,1.5312,1.53075,1.53105,1047200003.0
2009-07-31 16:01:00,1.531,1.53105,1.53075,1.5309,733600001.0
2009-07-31 16:02:00,1.5309,1.53105,1.5307,1.53105,707999998.0
2009-07-31 16:03:00,1.53105,1.53105,1.5309,1.53095,464200001.0
2009-07-31 16:04:00,1.53095,1.5311,1.53075,1.53105,849199998.0
2009-07-31 16:05:00,1.53105,1.5311,1.53075,1.53095,349100000.0
2009-07-31 16:06:00,1.5308,1.5311,1.53075,1.5309,1202800008.0
2009-07-31 16:07:00,1.5309,1.53105,1.53085,1.5309,680200004.0
2009-07-31 16:08:00,1.5309,1.53105,1.53085,1.5309,974400010.0
2009-07-31 16:09:00,1.5309,1.531,1.53085,1.5309,640600005.0
2009-07-31 16:10:00,1.5309,1.531,1.53085,1.53095,529600000.0
2009-07-31 16:11:00,1.53095,1.531,1.5304,1.5305,1081200001.0
2009-07-31 16:12:00,1.53045,1.5306,1.5298,1.53,1643999996.0
2009-07-31 16:13:00,1.53,1.53045,1.5298,1.5303,847700002.0
2009-07-31 16:14:00,1.5303,1.5305,1.53025,1.53035,1432600005.0
2009-07-31 16:15:00,1.53035,1.53055,1.5303,1.53035,1667900019.0
2009-07-31 16:16:00,1.5303,1.53045,1.5292,1.5292,1375400005.0
2009-07-31 16:17:00,1.5292,1.5292,1.5272,1.5276,1152999996.0
2009-07-31 16:18:00,1.52775,1.5281,1.52765,1.528,1266500009.0
2009-07-31 16:19:00,1.528,1.5284,1.5278,1.5279,1078700013.0
2009-07-31 16:20:00,1.528,1.5283,1.5277,1.52785,872599995.0
2009-07-31 16:21:00,1.52785,1.5281,1.52785,1.528,1122800001.0
2009-07-31 16:22:00,1.52795,1.52875,1.5279,1.5286,525800001.0
2009-07-31 16:23:00,1.5286,1.52865,1.528,1.5281,1268599993.0
2009-07-31 16:24:00,1.5281,1.5282,1.5279,1.52805,1145799997.0
2009-07-31 16:25:00,1.52805,1.5282,1.5277,1.52785,569800000.0
2009-07-31 16:26:00,1.52785,1.5279,1.5276,1.5279,519600007.0
2009-07-31 16:27:00,1.5279,1.5281,1.5277,1.52795,905000011.0
2009-07-31 16:28:00,1.5279,1.528,1.5277,1.5279,663199998.0
2009-07-31 16:29:00,1.5279,1.52795,1.52765,1.52765,867399999.0
2009-07-31 16:30:00,1.5276,1.52775,1.52755,1.52755,999200002.0
2009-07-31 16:31:00,1.52755,1.52755,1.52715,1.5272,765199998.0
2009-07-31 16:32:00,1.5272,1.52735,1.5263,1.52645,1123599997.0
2009-07-31 16:33:00,1.5265,1.5266,1.5263,1.5266,734799996.0
2009-07-31 16:34:00,1.5267,1.52685,1.5267,1.5267,890999999.0
2009-07-31 16:35:00,1.5267,1.52705,1.5267,1.52705,386000000.0
2009-07-31 16:36:00,1.527,1.5272,1.52695,1.527,461600001.0
2009-07-31 16:37:00,1.527,1.527,1.52685,1.52695,361200000.0
2009-07-31 16:38:00,1.52695,1.52695,1.52655,1.52655,569800001.0
2009-07-31 16:39:00,1.52655,1.5269,1.5265,1.5267,1089800005.0
2009-07-31 16:40:00,1.5267,1.52685,1.5267,1.5267,761999999.0
2009-07-31 16:41:00,1.5267,1.52675,1.52645,1.52665,489800000.0
2009-07-31 16:42:00,1.52665,1.52685,1.5266,1.52675,441200000.0
2009-07-31 16:43:00,1.52675,1.5269,1.5262,1.5262,730600000.0
2009-07-31 16:44:00,1.5262,1.52635,1.5261,1.5262,562200001.0
2009-07-31 16:45:00,1.5261,1.5262,1.52575,1.5258,1088000002.0
2009-07-31 16:46:00,1.5258,1.5259,1.5256,1.52575,719000000.0
2009-07-31 16:47:00,1.52575,1.5259,1.5255,1.5259,934200001.0
2009-07-31 16:48:00,1.5258,1.5266,1.52575,1.5264,938600000.0
2009-07-31 16:49:00,1.5264,1.5265,1.52605,1.5264,733399999.0
2009-07-31 16:50:00,1.5264,1.52665,1.5262,1.5266,942800001.0
2009-07-31 16:51:00,1.52655,1.52675,1.52635,1.52645,1016800000.0
2009-07-31 16:52:00,1.5265,1.52665,1.52635,1.5264,326400000.0
2009-07-31 16:53:00,1.5264,1.52655,1.52615,1.5264,737599999.0
2009-07-31 16:54:00,1.5264,1.52655,1.526,1.52625,1023800000.0
2009-07-31 16:55:00,1.5263,1.52645,1.52615,1.5262,903200001.0
2009-07-31 16:56:00,1.5262,1.5265,1.52595,1.52605,661300001.0
2009-07-31 16:57:00,1.5261,1.5261,1.5258,1.52585,726800002.0
2009-07-31 16:58:00,1.52585,1.5259,1.5256,1.52565,511400000.0
2009-07-31 16:59:00,1.52565,1.5258,1.5255,1.5256,686200000.0
2009-07-31 17:00:00,1.5257,1.52735,1.52565,1.52715,1185599994.0
2009-07-31 17:01:00,1.52715,1.52725,1.52675,1.52725,897799999.0
2009-07-31 17:02:00,1.52725,1.5275,1.52715,1.52725,617299997.0
2009-07-31 17:03:00,1.52725,1.5275,1.5269,1.52705,753599998.0
2009-07-31 17:04:00,1.527,1.527,1.5264,1.5267,558400000.0
2009-07-31 17:05:00,1.5267,1.5268,1.5263,1.5264,783600000.0
2009-07-31 17:06:00,1.5263,1.5265,1.52615,1.52635,588000001.0
2009-07-31 17:07:00,1.52635,1.52685,1.5263,1.52675,432200000.0
2009-07-31 17:08:00,1.5268,1.5269,1.52665,1.5268,264800002.0
2009-07-31 17:09:00,1.5268,1.527,1.52675,1.52685,390000001.0
2009-07-31 17:10:00,1.5269,1.52735,1.5266,1.5272,511800000.0
2009-07-31 17:11:00,1.5271,1.5272,1.52665,1.52715,818400002.0
2009-07-31 17:12:00,1.52715,1.52755,1.52695,1.52745,927600000.0
2009-07-31 17:13:00,1.52755,1.52775,1.5272,1.52765,1077000001.0
2009-07-31 17:14:00,1.52755,1.5278,1.5273,1.52755,939800000.0
2009-07-31 17:15:00,1.5275,1.5276,1.5272,1.5273,1069599997.0
2009-07-31 17:16:00,1.5273,1.5274,1.527,1.52725,1091599995.0
2009-07-31 17:17:00,1.52715,1.52755,1.527,1.5274,1333799991.0
2009-07-31 17:18:00,1.52725,1.52765,1.52715,1.52755,586999997.0
2009-07-31 17:19:00,1.5275,1.52755,1.52665,1.5269,1147799999.0
2009-07-31 17:20:00,1.5269,1.52705,1.5266,1.5268,496399999.0
2009-07-31 17:21:00,1.52675,1.52705,1.52545,1.52545,1014799994.0
2009-07-31 17:22:00,1.5251,1.5251,1.5235,1.5247,1211199997.0
2009-07-31 17:23:00,1.52465,1.52495,1.52405,1.5242,997799998.0
2009-07-31 17:24:00,1.52415,1.52455,1.52385,1.5244,1123400000.0
2009-07-31 17:25:00,1.5244,1.5247,1.52415,1.5244,1288400005.0
2009-07-31 17:26:00,1.5244,1.5248,1.52435,1.5245,1162600004.0
2009-07-31 17:27:00,1.5245,1.5246,1.52305,1.5232,1082800002.0
2009-07-31 17:28:00,1.52325,1.5236,1.5225,1.52345,1036000000.0
2009-07-31 17:29:00,1.5234,1.5239,1.5233,1.5238,840200003.0
2009-07-31 17:30:00,1.5238,1.5242,1.5237,1.5242,1285800008.0
2009-07-31 17:31:00,1.52425,1.52425,1.52375,1.52375,907600003.0
2009-07-31 17:32:00,1.5238,1.52415,1.5238,1.524,713000005.0
2009-07-31 17:33:00,1.524,1.52475,1.524,1.5247,1012200001.0
2009-07-31 17:34:00,1.5247,1.52525,1.52455,1.52515,1663600003.0
2009-07-31 17:35:00,1.5252,1.5253,1.5248,1.525,834800003.0
2009-07-31 17:36:00,1.525,1.52545,1.525,1.52535,1023400001.0
2009-07-31 17:37:00,1.5254,1.5254,1.52475,1.5248,697200003.0
2009-07-31 17:38:00,1.5248,1.52515,1.52465,1.52495,513600001.0
2009-07-31 17:39:00,1.52495,1.52505,1.52465,1.52485,554000008.0
2009-07-31 17:40:00,1.5248,1.52485,1.5247,1.5247,883000000.0
2009-07-31 17:41:00,1.5247,1.52515,1.5247,1.5249,1053800003.0
2009-07-31 17:42:00,1.52485,1.5251,1.524,1.5244,1139599996.0
2009-07-31 17:43:00,1.5244,1.5245,1.5242,1.5243,1132400001.0
2009-07-31 17:44:00,1.5243,1.5244,1.5239,1.5241,1030999998.0
2009-07-31 17:45:00,1.5241,1.52425,1.52395,1.52405,550000001.0
2009-07-31 17:46:00,1.52405,1.5241,1.5235,1.52355,815000011.0
2009-07-31 17:47:00,1.52355,1.5237,1.5226,1.5226,456500004.0
2009-07-31 17:48:00,1.52265,1.52325,1.52255,1.52315,944200006.0
2009-07-31 17:49:00,1.52315,1.52345,1.52295,1.523,926199998.0
2009-07-31 17:50:00,1.5231,1.5237,1.523,1.5237,1250200000.0
2009-07-31 17:51:00,1.5237,1.5242,1.5237,1.5241,1155999996.0
2009-07-31 17:52:00,1.5241,1.52425,1.524,1.5241,732000000.0
2009-07-31 17:53:00,1.5242,1.5243,1.5241,1.5242,565399999.0
2009-07-31 17:54:00,1.5242,1.5245,1.5239,1.52445,963399999.0
2009-07-31 17:55:00,1.52445,1.52465,1.52395,1.5241,747000000.0
2009-07-31 17:56:00,1.52405,1.52445,1.52395,1.5243,1073399992.0
2009-07-31 17:57:00,1.5243,1.5243,1.524,1.5242,1148399995.0
2009-07-31 17:58:00,1.5242,1.5242,1.5232,1.5236,938799995.0
2009-07-31 17:59:00,1.5236,1.5238,1.5225,1.52315,925200003.0
2009-07-31 18:00:00,1.52315,1.5242,1.52315,1.5238,523500000.0
2009-07-31 18:01:00,1.52355,1.52375,1.5229,1.5229,659800001.0
2009-07-31 18:02:00,1.5229,1.524,1.5229,1.52365,1082800006.0
2009-07-31 18:03:00,1.5236,1.5243,1.5235,1.524,730200002.0
2009-07-31 18:04:00,1.524,1.52415,1.52365,1.5238,1040600005.0
2009-07-31 18:05:00,1.52385,1.5239,1.52355,1.52375,843000006.0
2009-07-31 18:06:00,1.52375,1.52415,1.52375,1.52395,950399998.0
2009-07-31 18:07:00,1.52395,1.5241,1.5238,1.524,822999999.0
2009-07-31 18:08:00,1.5239,1.52395,1.52345,1.5236,1052000000.0
2009-07-31 18:09:00,1.52365,1.5237,1.52345,1.52355,819599995.0
2009-07-31 18:10:00,1.52355,1.5237,1.5235,1.5235,487399999.0
2009-07-31 18:11:00,1.52355,1.52395,1.52335,1.5237,629999999.0
2009-07-31 18:12:00,1.52375,1.52385,1.52355,1.5236,289000000.0
2009-07-31 18:13:00,1.52355,1.5236,1.52345,1.52345,168200000.0
2009-07-31 18:14:00,1.5235,1.5235,1.5234,1.5234,349200001.0
2009-07-31 18:15:00,1.5234,1.5235,1.52335,1.5234,623599997.0
2009-07-31 18:16:00,1.52345,1.5236,1.52335,1.5235,1251199986.0
2009-07-31 18:17:00,1.5235,1.52365,1.5235,1.52365,1011800003.0
2009-07-31 18:18:00,1.52365,1.52405,1.5235,1.5238,578400002.0
2009-07-31 18:19:00,1.5237,1.52395,1.5236,1.5238,1078800000.0
2009-07-31 18:20:00,1.52385,1.5239,1.5236,1.5237,781799999.0
2009-07-31 18:21:00,1.52375,1.52385,1.52365,1.52385,420399998.0
2009-07-31 18:22:00,1.52385,1.52385,1.52365,1.52375,439399999.0
2009-07-31 18:23:00,1.5237,1.52375,1.5235,1.52365,804200004.0
2009-07-31 18:24:00,1.5236,1.5236,1.52345,1.5235,573000005.0
2009-07-31 18:25:00,1.52345,1.5235,1.52335,1.52335,668799999.0
2009-07-31 18:26:00,1.52335,1.5234,1.52295,1.5231,486599999.0
2009-07-31 18:27:00,1.5231,1.5232,1.52305,1.5232,128400000.0
2009-07-31 18:28:00,1.523,1.5232,1.5228,1.5228,414600002.0
2009-07-31 18:29:00,1.52275,1.5228,1.52215,1.5224,464399997.0
2009-07-31 18:30:00,1.5224,1.5225,1.5224,1.5224,92400000.0
2009-07-31 18:31:00,1.5224,1.5224,1.5216,1.5217,649600006.0
2009-07-31 18:32:00,1.52165,1.52165,1.5212,1.5215,900999999.0
2009-07-31 18:33:00,1.52155,1.5216,1.52125,1.52135,466200000.0
2009-07-31 18:34:00,1.52135,1.52215,1.52135,1.52195,767800004.0
2009-07-31 18:35:00,1.52205,1.5223,1.52175,1.5222,532200000.0
2009-07-31 18:36:00,1.52225,1.52255,1.5221,1.52255,601800000.0
2009-07-31 18:37:00,1.52255,1.52265,1.52235,1.5224,397399998.0
2009-07-31 18:38:00,1.52235,1.52255,1.52225,1.5224,515199999.0
2009-07-31 18:39:00,1.52235,1.5224,1.52205,1.52235,321400000.0
2009-07-31 18:40:00,1.52235,1.52245,1.52225,1.52245,216999999.0
2009-07-31 18:41:00,1.5224,1.5226,1.5223,1.52245,474100001.0
2009-07-31 18:42:00,1.5225,1.52265,1.52245,1.52265,379200000.0
2009-07-31 18:43:00,1.5226,1.5228,1.52245,1.52255,294200000.0
2009-07-31 18:44:00,1.52255,1.5228,1.52245,1.52255,561600000.0
2009-07-31 18:45:00,1.5226,1.52265,1.5224,1.52255,278999999.0
2009-07-31 18:46:00,1.52255,1.52275,1.5224,1.5225,368599997.0
2009-07-31 18:47:00,1.5225,1.52275,1.52245,1.52275,233200000.0
2009-07-31 18:48:00,1.52275,1.52285,1.52265,1.52285,202800000.0
2009-07-31 18:49:00,1.52285,1.52285,1.52265,1.5227,200000000.0
2009-07-31 18:50:00,1.5227,1.5228,1.5226,1.5226,188800000.0
2009-07-31 18:51:00,1.52275,1.52285,1.5226,1.52265,236000000.0
2009-07-31 18:52:00,1.5227,1.52275,1.52265,1.52275,395199999.0
2009-07-31 18:53:00,1.5227,1.5228,1.52265,1.5228,470799999.0
2009-07-31 18:54:00,1.5228,1.5228,1.52265,1.5228,329600000.0
2009-07-31 18:55:00,1.5228,1.5228,1.5227,1.52275,196800000.0
2009-07-31 18:56:00,1.52275,1.5229,1.52265,1.5228,149600000.0
2009-07-31 18:57:00,1.5228,1.523,1.5228,1.52285,365599994.0
2009-07-31 18:58:00,1.52285,1.523,1.52275,1.52285,283200000.0
2009-07-31 18:59:00,1.52285,1.52285,1.5226,1.52275,530200000.0
2009-07-31 19:00:00,1.52275,1.52285,1.52245,1.52285,241399998.0
2009-07-31 19:01:00,1.5229,1.52295,1.52275,1.52295,94800000.0
2009-07-31 19:02:00,1.523,1.52305,1.523,1.52305,54400000.0
2009-07-31 19:03:00,1.5232,1.5236,1.52315,1.52345,520200002.0
2009-07-31 19:04:00,1.52355,1.5238,1.52355,1.5237,514400009.0
2009-07-31 19:05:00,1.5237,1.52385,1.52345,1.52345,917999996.0
2009-07-31 19:06:00,1.52345,1.5237,1.52305,1.52315,279200000.0
2009-07-31 19:07:00,1.52315,1.5234,1.5229,1.5231,511000003.0
2009-07-31 19:08:00,1.5231,1.5234,1.52295,1.5233,924199993.0
2009-07-31 19:09:00,1.5233,1.5233,1.523,1.5231,351199999.0
2009-07-31 19:10:00,1.5231,1.5231,1.52295,1.523,317400000.0
2009-07-31 19:11:00,1.523,1.52305,1.52295,1.523,196199999.0
2009-07-31 19:12:00,1.523,1.523,1.52185,1.52215,794000009.0
2009-07-31 19:13:00,1.52215,1.52235,1.52205,1.52215,688000018.0
2009-07-31 19:14:00,1.52225,1.5223,1.52205,1.5222,162400000.0
2009-07-31 19:15:00,1.52225,1.5223,1.522,1.52225,303200000.0
2009-07-31 19:16:00,1.52225,1.5223,1.52205,1.5221,406000008.0
2009-07-31 19:17:00,1.5221,1.5221,1.52195,1.522,347000002.0
2009-07-31 19:18:00,1.522,1.5222,1.52185,1.52205,451800002.0
2009-07-31 19:19:00,1.5219,1.5219,1.5218,1.52185,491200002.0
2009-07-31 19:20:00,1.52185,1.522,1.52185,1.5219,408400002.0
2009-07-31 19:21:00,1.5219,1.522,1.52185,1.52195,473000000.0
2009-07-31 19:22:00,1.522,1.52215,1.5219,1.52205,453000000.0
2009-07-31 19:23:00,1.52185,1.52205,1.5218,1.52185,442599998.0
2009-07-31 19:24:00,1.52185,1.52195,1.52185,1.5219,185000000.0
2009-07-31 19:25:00,1.5219,1.522,1.52185,1.5219,367800007.0
2009-07-31 19:26:00,1.52185,1.5219,1.52185,1.52185,248400001.0
2009-07-31 19:27:00,1.52185,1.52195,1.52185,1.5219,181600001.0
2009-07-31 19:28:00,1.52185,1.522,1.52185,1.52195,523200002.0
2009-07-31 19:29:00,1.522,1.52205,1.522,1.52205,158200003.0
2009-07-31 19:30:00,1.52205,1.52245,1.52205,1.5221,594000001.0
2009-07-31 19:31:00,1.5221,1.5221,1.52195,1.52205,658199997.0
2009-07-31 19:32:00,1.52205,1.5221,1.522,1.5221,246800000.0
2009-07-31 19:33:00,1.5221,1.5222,1.52205,1.52215,986400010.0
2009-07-31 19:34:00,1.52215,1.5225,1.5221,1.5225,1100199996.0
2009-07-31 19:35:00,1.5225,1.5227,1.52235,1.5224,1190800012.0
2009-07-31 19:36:00,1.5224,1.5226,1.5224,1.5225,218400003.0
2009-07-31 19:37:00,1.5225,1.5226,1.52215,1.52225,317800001.0
2009-07-31 19:38:00,1.5221,1.52225,1.5219,1.522,677400005.0
2009-07-31 19:39:00,1.52195,1.52205,1.5219,1.522,349400000.0
2009-07-31 19:40:00,1.522,1.52205,1.52175,1.52185,342800000.0
2009-07-31 19:41:00,1.52185,1.52205,1.5218,1.52195,471000003.0
2009-07-31 19:42:00,1.52195,1.52195,1.52195,1.52195,169600000.0
2009-07-31 19:43:00,1.52195,1.52195,1.5219,1.52195,440000000.0
2009-07-31 19:44:00,1.52195,1.522,1.52195,1.522,673800000.0
2009-07-31 19:45:00,1.522,1.5221,1.522,1.5221,492200001.0
2009-07-31 19:46:00,1.5221,1.5222,1.5221,1.5222,377800000.0
2009-07-31 19:47:00,1.5222,1.5223,1.5221,1.52215,804599998.0
2009-07-31 19:48:00,1.5222,1.5222,1.5221,1.52215,481799994.0
2009-07-31 19:49:00,1.52215,1.5225,1.52215,1.5223,772200004.0
2009-07-31 19:50:00,1.5223,1.52235,1.5222,1.52235,373200003.0
2009-07-31 19:51:00,1.52235,1.52245,1.52225,1.5223,818599996.0
2009-07-31 19:52:00,1.5223,1.5229,1.5223,1.5229,1052599981.0
2009-07-31 19:53:00,1.52295,1.52295,1.52225,1.5224,1056000003.0
2009-07-31 19:54:00,1.5224,1.5224,1.5221,1.5222,995200001.0
2009-07-31 19:55:00,1.5222,1.5225,1.5222,1.5225,395700000.0
2009-07-31 19:56:00,1.52245,1.5225,1.5222,1.5222,222400000.0
2009-07-31 19:57:00,1.5222,1.5223,1.5222,1.5222,314000004.0
2009-07-31 19:58:00,1.5222,1.5222,1.52215,1.52215,39600000.0
2009-07-31 19:59:00,1.5222,1.52235,1.5222,1.5223,195599999.0
2009-07-31 20:00:00,1.5223,1.5224,1.5223,1.5223,264200000.0
2009-07-31 20:01:00,1.52225,1.52235,1.52215,1.52225,133800000.0
2009-07-31 20:02:00,1.52225,1.5223,1.5221,1.5221,470199997.0
2009-07-31 20:03:00,1.5221,1.52215,1.522,1.52205,269380000.0
2009-07-31 20:04:00,1.52205,1.5223,1.52205,1.5221,417399999.0
2009-07-31 20:05:00,1.522,1.5222,1.52185,1.5222,508320000.0
2009-07-31 20:06:00,1.52215,1.5222,1.52185,1.522,220200000.0
2009-07-31 20:07:00,1.522,1.52205,1.52195,1.52205,105200000.0
2009-07-31 20:08:00,1.52205,1.52205,1.52205,1.52205,77000000.0
2009-07-31 20:09:00,1.52205,1.52205,1.52185,1.52195,202800000.0
2009-07-31 20:10:00,1.52195,1.52205,1.52195,1.52205,171600000.0
2009-07-31 20:11:00,1.52205,1.5222,1.52195,1.5222,480200004.0
2009-07-31 20:12:00,1.5221,1.52235,1.5219,1.5222,409400000.0
2009-07-31 20:13:00,1.5223,1.52235,1.52195,1.52215,361999999.0
2009-07-31 20:14:00,1.52215,1.5223,1.5221,1.52215,937400001.0
2009-07-31 20:15:00,1.52215,1.52215,1.522,1.52205,408399998.0
2009-07-31 20:16:00,1.52205,1.52215,1.52195,1.52195,448800000.0
2009-07-31 20:17:00,1.5219,1.52195,1.5218,1.5218,377200000.0
2009-07-31 20:18:00,1.5218,1.5218,1.52175,1.52175,142800000.0
2009-07-31 20:19:00,1.52175,1.52185,1.52175,1.5218,415000000.0
2009-07-31 20:20:00,1.5218,1.5218,1.5217,1.5218,325800000.0
2009-07-31 20:21:00,1.5218,1.5223,1.52175,1.5219,595399998.0
2009-07-31 20:22:00,1.5219,1.5222,1.52185,1.5222,171000000.0
2009-07-31 20:23:00,1.52225,1.5223,1.52205,1.5222,659200000.0
2009-07-31 20:24:00,1.5222,1.5222,1.5219,1.52195,536599999.0
2009-07-31 20:25:00,1.52195,1.522,1.52195,1.522,150200000.0
2009-07-31 20:26:00,1.522,1.5222,1.5219,1.5219,113600000.0
2009-07-31 20:27:00,1.5219,1.52195,1.52175,1.5218,317400000.0
2009-07-31 20:28:00,1.5219,1.522,1.52175,1.52195,321800000.0
2009-07-31 20:29:00,1.52195,1.52195,1.52175,1.5218,462400001.0
2009-07-31 20:30:00,1.52185,1.5219,1.52175,1.5218,310000000.0
2009-07-31 20:31:00,1.5218,1.5219,1.52175,1.5219,94800000.0
2009-07-31 20:32:00,1.52185,1.52195,1.52185,1.52185,287800000.0
2009-07-31 20:33:00,1.5219,1.5219,1.52175,1.52175,208800000.0
2009-07-31 20:34:00,1.52175,1.5219,1.52175,1.52185,233600000.0
2009-07-31 20:35:00,1.5219,1.5219,1.52175,1.5218,313599999.0
2009-07-31 20:36:00,1.5219,1.5219,1.5217,1.5218,202800000.0
2009-07-31 20:37:00,1.5218,1.52195,1.5218,1.5218,501599999.0
2009-07-31 20:38:00,1.5218,1.5219,1.52175,1.5218,485000001.0
2009-07-31 20:39:00,1.52175,1.5219,1.52175,1.52185,164200000.0
2009-07-31 20:40:00,1.52185,1.52195,1.5218,1.5219,219000000.0
2009-07-31 20:41:00,1.52195,1.52195,1.52185,1.5219,152000000.0
2009-07-31 20:42:00,1.5219,1.5219,1.5218,1.5219,615199995.0
2009-07-31 20:43:00,1.52195,1.52195,1.5218,1.5219,291600003.0
2009-07-31 20:44:00,1.52185,1.522,1.52185,1.5219,120800000.0
2009-07-31 20:45:00,1.5219,1.522,1.52185,1.52185,74399999.0
2009-07-31 20:46:00,1.52195,1.522,1.52185,1.522,381200000.0
2009-07-31 20:47:00,1.522,1.5222,1.522,1.5222,166800000.0
2009-07-31 20:48:00,1.52225,1.5223,1.5218,1.52195,400800001.0
2009-07-31 20:49:00,1.522,1.52215,1.5219,1.52195,320800000.0
2009-07-31 20:50:00,1.52195,1.52205,1.5219,1.52195,440399999.0
2009-07-31 20:51:00,1.52205,1.52225,1.522,1.522,106600000.0
2009-07-31 20:52:00,1.522,1.52245,1.52195,1.5223,1915200006.0
2009-07-31 20:53:00,1.52232,1.52276,1.52232,1.52276,989200000.0
2009-07-31 20:54:00,1.52278,1.52281,1.52254,1.52262,989200000.0
2009-07-31 20:55:00,1.52261,1.52282,1.52254,1.52277,989200000.0
2009-07-31 20:56:00,1.52285,1.52325,1.52265,1.52275,989200000.0
2009-07-31 20:57:00,1.52275,1.52315,1.5226,1.523,601520001.0
2009-07-31 20:58:00,1.52305,1.52335,1.52305,1.52325,622000000.0
2009-07-31 20:59:00,1.52325,1.52325,1.52275,1.52275,811299996.0
2009-07-31 21:00:00,1.52275,1.5232,1.52255,1.5232,432920000.0
2009-07-31 21:01:00,1.52315,1.5232,1.5231,1.52315,1060399996.0
2009-07-31 21:02:00,1.52315,1.52315,1.52295,1.52305,1234200001.0
2009-07-31 21:03:00,1.52305,1.52325,1.52305,1.5232,1338199995.0
2009-07-31 21:04:00,1.5232,1.5232,1.52315,1.5232,442400000.0
2009-07-31 21:05:00,1.5232,1.52325,1.5232,1.5232,1303200001.0
2009-07-31 21:06:00,1.52318,1.52327,1.52316,1.52316,564999999.0
2009-07-31 21:07:00,1.52325,1.5235,1.52325,1.52335,564999999.0
2009-07-31 21:08:00,1.5234,1.5235,1.52335,1.52335,443199996.0
2009-07-31 21:09:00,1.52335,1.5234,1.52335,1.5234,62000000.0
2009-07-31 21:10:00,1.52335,1.5234,1.52335,1.5234,23000000.0
2009-07-31 21:11:00,1.52345,1.52365,1.52335,1.5235,470399999.0
2009-07-31 21:12:00,1.52355,1.52355,1.52335,1.52345,347200000.0
2009-07-31 21:13:00,1.5234,1.52345,1.52325,1.52335,272799999.0
2009-07-31 21:14:00,1.5233,1.5234,1.5233,1.52335,251200000.0
2009-07-31 21:15:00,1.5233,1.5235,1.52325,1.5233,291199999.0
2009-07-31 21:16:00,1.5233,1.5233,1.5231,1.5231,182399998.0
2009-07-31 21:17:00,1.5231,1.52315,1.52305,1.52305,88060000.0
2009-07-31 21:18:00,1.52305,1.5232,1.52305,1.5232,243280000.0
2009-07-31 21:19:00,1.5232,1.52325,1.5232,1.5232,27200000.0
2009-07-31 21:20:00,1.5231,1.5232,1.52305,1.52305,457920000.0
2009-07-31 21:21:00,1.52305,1.52315,1.52305,1.52315,319300000.0
2009-07-31 21:22:00,1.52305,1.52325,1.52305,1.5232,142100001.0
2009-07-31 21:23:00,1.5233,1.5233,1.52325,1.5233,178400000.0
2009-07-31 21:24:00,1.5233,1.5233,1.52305,1.52305,221080000.0
2009-07-31 21:25:00,1.52305,1.52305,1.52305,1.52305,112200000.0
2009-07-31 21:26:00,1.52305,1.5231,1.52305,1.5231,296520000.0
2009-07-31 21:27:00,1.52315,1.52315,1.52305,1.52305,101760000.0
2009-07-31 21:28:00,1.52305,1.52305,1.52305,1.52305,119480000.0
2009-07-31 21:29:00,1.52305,1.52305,1.52305,1.52305,112520000.0
2009-07-31 21:30:00,1.52305,1.52305,1.52305,1.52305,103820000.0
2009-07-31 21:31:00,1.52305,1.5232,1.52305,1.5232,627400000.0
2009-07-31 21:32:00,1.52315,1.52325,1.52305,1.52315,509760000.0
2009-07-31 21:33:00,1.52315,1.52315,1.52305,1.52305,151780000.0
2009-07-31 21:34:00,1.52305,1.5231,1.52305,1.52305,223880000.0
2009-07-31 21:35:00,1.52305,1.5231,1.52305,1.52305,435260000.0
2009-07-31 21:36:00,1.52305,1.52305,1.52305,1.52305,476580000.0
2009-07-31 21:37:00,1.52305,1.5231,1.52305,1.52305,234700000.0
2009-07-31 21:38:00,1.52305,1.5231,1.52305,1.52305,932120001.0
2009-07-31 21:39:00,1.52305,1.52325,1.52305,1.5232,1044280001.0
2009-07-31 21:40:00,1.5232,1.52325,1.52315,1.5232,259600000.0
2009-07-31 21:41:00,1.52315,1.52325,1.52315,1.5232,422600005.0
2009-07-31 21:42:00,1.5232,1.5233,1.5232,1.5232,611600002.0
2009-07-31 21:43:00,1.52315,1.5232,1.52315,1.52315,42600000.0
2009-07-31 21:44:00,1.5232,1.52325,1.5232,1.5232,65400000.0
2009-07-31 21:45:00,1.5232,1.5232,1.52315,1.5232,129000000.0
2009-07-31 21:46:00,1.52315,1.52335,1.52315,1.52315,426200000.0
2009-07-31 21:47:00,1.52315,1.5233,1.52315,1.52325,302800000.0
2009-07-31 21:48:00,1.5233,1.5233,1.52315,1.52315,192000000.0
2009-07-31 21:49:00,1.5233,1.5233,1.52315,1.5232,295999998.0
2009-07-31 21:50:00,1.52315,1.52325,1.52315,1.52325,446199998.0
2009-07-31 21:51:00,1.52325,1.5233,1.5232,1.52325,502000000.0
2009-07-31 21:52:00,1.5232,1.52325,1.5232,1.52325,251600000.0
2009-07-31 21:53:00,1.52325,1.52335,1.52325,1.52335,360399998.0
2009-07-31 21:54:00,1.5233,1.5234,1.5232,1.52325,258599995.0
2009-07-31 21:55:00,1.5232,1.5233,1.5231,1.52325,410600000.0
2009-07-31 21:56:00,1.5232,1.5234,1.52315,1.52325,174600000.0
2009-07-31 21:57:00,1.52325,1.52335,1.5229,1.52305,229920000.0
2009-07-31 21:58:00,1.52305,1.5231,1.52305,1.5231,77900000.0
2009-07-31 21:59:00,1.5231,1.52315,1.52305,1.52305,206250000.0
2009-07-31 22:00:00,1.5231,1.52315,1.52305,1.5231,199700000.0
2009-07-31 22:01:00,1.52305,1.52315,1.52305,1.52305,678880000.0
2009-07-31 22:02:00,1.52305,1.5231,1.52305,1.52305,181400000.0
2009-07-31 22:03:00,1.52305,1.5231,1.52305,1.52305,637190000.0
2009-07-31 22:04:00,1.52305,1.5231,1.52305,1.52305,69960000.0
2009-07-31 22:05:00,1.52305,1.52305,1.52305,1.52305,50460000.0
2009-07-31 22:06:00,1.52305,1.52315,1.52305,1.52305,75300000.0
2009-07-31 22:07:00,1.52305,1.52325,1.52305,1.52305,231890000.0
2009-07-31 22:08:00,1.5231,1.52325,1.5231,1.52325,95200000.0
2009-07-31 22:09:00,1.5232,1.5232,1.52305,1.5232,69980000.0
2009-07-31 22:10:00,1.5232,1.52335,1.5231,1.52335,165399999.0
2009-07-31 22:11:00,1.52298,1.52318,1.52298,1.52313,24000000.0
2009-07-31 22:12:00,1.52335,1.52335,1.52335,1.52335,35200000.0
2009-07-31 22:13:00,1.52335,1.5234,1.52305,1.52305,151840000.0
2009-07-31 22:14:00,1.52305,1.52305,1.52305,1.52305,60610000.0
2009-07-31 22:15:00,1.52305,1.5232,1.52305,1.5232,155170000.0
2009-07-31 22:16:00,1.52315,1.52315,1.52315,1.52315,41600000.0
2009-07-31 22:17:00,1.52315,1.5233,1.52315,1.5232,403399998.0
2009-07-31 22:18:00,1.52315,1.52325,1.52305,1.52305,334379998.0
2009-07-31 22:19:00,1.52305,1.52315,1.52305,1.52305,68320000.0
2009-07-31 22:20:00,1.52305,1.52305,1.52305,1.52305,47270000.0
2009-07-31 22:21:00,1.52305,1.52305,1.52305,1.52305,52780000.0
2009-07-31 22:22:00,1.52305,1.52305,1.52305,1.52305,49880000.0
2009-07-31 22:23:00,1.52305,1.52305,1.52305,1.52305,49300000.0
2009-07-31 22:24:00,1.52305,1.52305,1.52285,1.52285,35850000.0
2009-07-31 22:25:00,1.5226,1.52275,1.5226,1.52275,106989999.0
2009-07-31 22:26:00,1.5227,1.5227,1.52225,1.52235,137900000.0
2009-07-31 22:27:00,1.52225,1.52235,1.52225,1.52235,100760000.0
2009-07-31 22:28:00,1.52235,1.52235,1.52225,1.52225,181840000.0
2009-07-31 22:29:00,1.52225,1.52225,1.52225,1.52225,2100000.0
2009-07-31 22:30:00,1.52225,1.52245,1.52225,1.52225,203359998.0
2009-07-31 22:31:00,1.52245,1.52245,1.52225,1.5223,433300004.0
2009-07-31 22:32:00,1.5223,1.5223,1.52225,1.5223,149680001.0
2009-07-31 22:33:00,1.5223,1.5223,1.52225,1.52225,57520000.0
2009-07-31 22:34:00,1.52225,1.52225,1.52225,1.52225,75660000.0
2009-07-31 22:35:00,1.52225,1.52225,1.52225,1.52225,12940000.0
2009-07-31 22:36:00,1.52225,1.52225,1.52225,1.52225,18700000.0
2009-07-31 22:37:00,1.52225,1.52225,1.52225,1.52225,34720000.0
2009-07-31 22:38:00,1.5223,1.52235,1.52225,1.52225,331319999.0
2009-07-31 22:39:00,1.52225,1.5223,1.52225,1.52225,40320000.0
2009-07-31 22:40:00,1.52225,1.52225,1.52225,1.52225,20080000.0
2009-07-31 22:41:00,1.52225,1.5223,1.5222,1.52225,36500000.0
2009-07-31 22:42:00,1.52225,1.52225,1.52225,1.52225,4440000.0
2009-07-31 22:43:00,1.52225,1.52225,1.52225,1.52225,1140000.0
2009-07-31 22:44:00,1.52225,1.52225,1.52225,1.52225,400000.0
2009-07-31 22:45:00,1.52225,1.52255,1.52225,1.5224,259700000.0
2009-07-31 22:46:00,1.5224,1.52245,1.52225,1.5223,207900000.0
2009-07-31 22:47:00,1.52245,1.5226,1.52225,1.5226,127500000.0
2009-07-31 22:48:00,1.5226,1.5227,1.5223,1.5226,117200000.0
2009-07-31 22:49:00,1.5226,1.52265,1.5223,1.5226,53600000.0
2009-07-31 22:50:00,1.5226,1.52265,1.52225,1.52255,70670000.0
2009-07-31 22:51:00,1.52265,1.5227,1.5226,1.5226,35200000.0
2009-07-31 22:52:00,1.5226,1.52265,1.52225,1.5224,248600001.0
2009-07-31 22:53:00,1.52245,1.52265,1.52225,1.52265,186600000.0
2009-07-31 22:54:00,1.52265,1.52265,1.52225,1.5226,209800000.0
2009-07-31 22:55:00,1.5227,1.5228,1.52255,1.52265,45799999.0
2009-07-31 22:56:00,1.5225,1.5228,1.52225,1.52265,252200002.0
2009-07-31 22:57:00,1.5228,1.52325,1.52255,1.5232,473500001.0
2009-07-31 22:58:00,1.52325,1.5233,1.52295,1.52295,100000000.0
2009-07-31 22:59:00,1.52305,1.52325,1.523,1.52305,168000000.0
2009-08-02 23:00:00,1.52423,1.52423,1.52295,1.52297,271800000.0
2009-08-02 23:01:00,1.52273,1.52325,1.52273,1.52307,103400000.0
2009-08-02 23:02:00,1.5227,1.5227,1.5227,1.5227,100000.0
2009-08-02 23:03:00,1.52333,1.52466,1.52333,1.52448,72000000.0
2009-08-02 23:04:00,1.52396,1.52396,1.52275,1.52275,4800000.0
2009-08-02 23:05:00,1.5227,1.5227,1.5227,1.5227,100000.0
2009-08-02 23:06:00,1.52275,1.52275,1.52275,1.52275,2400000.0
2009-08-02 23:07:00,1.5227,1.5227,1.5227,1.5227,100000.0
2009-08-02 23:08:00,1.52312,1.52342,1.52312,1.52338,637640001.0
2009-08-02 23:09:00,1.52365,1.52375,1.52363,1.5237,161520001.0
2009-08-02 23:10:00,1.52355,1.52363,1.52353,1.52355,194640003.0
2009-08-02 23:11:00,1.52485,1.52493,1.52482,1.52485,175640000.0
2009-08-02 23:12:00,1.52427,1.52427,1.52402,1.52402,1100000.0
2009-08-02 23:13:00,1.52474,1.52474,1.52293,1.52293,77600000.0
2009-08-02 23:14:00,1.52333,1.52452,1.5229,1.52304,213860001.0
2009-08-02 23:15:00,1.52289,1.52352,1.52283,1.52347,1088040002.0
2009-08-02 23:16:00,1.52313,1.52338,1.52286,1.52338,1373520001.0
2009-08-02 23:17:00,1.52348,1.52356,1.52281,1.52355,736160000.0
2009-08-02 23:18:00,1.52315,1.52315,1.52315,1.52315,2400000.0
2009-08-02 23:19:00,1.52275,1.5234,1.52275,1.5234,21400000.0
2009-08-02 23:20:00,1.52364,1.52411,1.52353,1.52365,19800000.0
2009-08-02 23:21:00,1.52335,1.52335,1.5231,1.52315,4600000.0
2009-08-02 23:22:00,1.52315,1.52315,1.52315,1.52315,4000000.0
2009-08-02 23:23:00,1.52315,1.5236,1.52315,1.5235,10600000.0
2009-08-02 23:24:00,1.52317,1.52411,1.52317,1.52411,274880000.0
2009-08-02 23:25:00,1.52414,1.52414,1.5239,1.5239,98360000.0
2009-08-02 23:26:00,1.52422,1.52422,1.52415,1.52418,130640000.0
2009-08-02 23:27:00,1.5236,1.52365,1.52345,1.52365,51200000.0
2009-08-02 23:28:00,1.52365,1.52375,1.5234,1.52375,73600000.0
2009-08-02 23:29:00,1.52375,1.52375,1.52315,1.52315,56400000.0
2009-08-02 23:30:00,1.52284,1.52356,1.52284,1.52351,370200002.0
2009-08-02 23:31:00,1.52307,1.52307,1.52305,1.52305,177000000.0
2009-08-02 23:32:00,1.5232,1.5232,1.5232,1.5232,3200000.0
2009-08-02 23:33:00,1.52317,1.52357,1.52317,1.52357,448000001.0
2009-08-02 23:34:00,1.52305,1.52315,1.523,1.52303,793920002.0
2009-08-02 23:35:00,1.52325,1.52325,1.52325,1.52325,4800000.0
2009-08-02 23:36:00,1.52315,1.52345,1.52315,1.52345,10600000.0
2009-08-02 23:37:00,1.52345,1.5236,1.52345,1.5235,11200000.0
2009-08-02 23:38:00,1.5235,1.5236,1.52345,1.52345,9600000.0
2009-08-02 23:39:00,1.52395,1.52402,1.5239,1.52398,367600000.0
2009-08-02 23:40:00,1.52371,1.52397,1.52371,1.52392,582000001.0
2009-08-02 23:41:00,1.5234,1.5234,1.5234,1.5234,1600000.0
2009-08-02 23:42:00,1.52367,1.52393,1.52367,1.52393,488000002.0
2009-08-02 23:43:00,1.524,1.524,1.52392,1.52392,261400001.0
2009-08-02 23:44:00,1.5233,1.5233,1.5233,1.5233,3200000.0
2009-08-02 23:45:00,1.52335,1.52335,1.52335,1.52335,3200000.0
2009-08-02 23:46:00,1.52344,1.52426,1.52344,1.52426,406800004.0
2009-08-02 23:47:00,1.52335,1.5236,1.5233,1.5236,27200000.0
2009-08-02 23:48:00,1.52315,1.524,1.523,1.5233,120600000.0
2009-08-02 23:49:00,1.5233,1.52335,1.52325,1.5233,17600000.0
2009-08-02 23:50:00,1.52325,1.52325,1.52325,1.52325,1600000.0
2009-08-02 23:51:00,1.5232,1.5234,1.5232,1.5233,57600000.0
2009-08-02 23:52:00,1.52335,1.5234,1.5233,1.52335,35200000.0
2009-08-02 23:53:00,1.52335,1.52335,1.52335,1.52335,3200000.0
2009-08-02 23:54:00,1.52345,1.5235,1.52345,1.52345,25600000.0
2009-08-02 23:55:00,1.5235,1.5235,1.5234,1.52345,27200000.0
2009-08-02 23:56:00,1.5233,1.5238,1.5233,1.52355,40000000.0
2009-08-02 23:57:00,1.5236,1.5237,1.52335,1.5235,56000000.0
2009-08-02 23:58:00,1.52335,1.5235,1.52325,1.52335,31200000.0
2009-08-02 23:59:00,1.52335,1.52345,1.52335,1.52345,19200000.0
2009-08-03 00:00:00,1.5232,1.52345,1.52305,1.5233,61600000.0
2009-08-03 00:01:00,1.52335,1.5235,1.5233,1.5235,34400000.0
2009-08-03 00:02:00,1.52305,1.5232,1.52305,1.5232,17200000.0
2009-08-03 00:03:00,1.52315,1.5232,1.52315,1.52315,22000000.0
2009-08-03 00:04:00,1.52315,1.52315,1.52315,1.52315,6000000.0
2009-08-03 00:05:00,1.52299,1.52319,1.52299,1.52319,328200001.0
2009-08-03 00:06:00,1.52315,1.52315,1.52315,1.52315,3000000.0
2009-08-03 00:07:00,1.52315,1.52315,1.52315,1.52315,2000000.0
2009-08-03 00:08:00,1.52315,1.52315,1.52315,1.52315,2000000.0
2009-08-03 00:09:00,1.52315,1.52315,1.52315,1.52315,1000000.0
2009-08-03 00:10:00,1.52315,1.52315,1.52315,1.52315,16200000.0
2009-08-03 00:11:00,1.52315,1.5232,1.52315,1.52315,41600000.0
2009-08-03 00:12:00,1.5232,1.5232,1.5232,1.5232,4800000.0
2009-08-03 00:13:00,1.5232,1.5232,1.52315,1.52315,18400000.0
2009-08-03 00:14:00,1.52275,1.5231,1.52275,1.5231,549200005.0
2009-08-03 00:15:00,1.52315,1.52315,1.52315,1.52315,2000000.0
2009-08-03 00:16:00,1.52315,1.52315,1.52315,1.52315,1000000.0
2009-08-03 00:17:00,1.52315,1.52315,1.52315,1.52315,3000000.0
2009-08-03 00:18:00,1.52315,1.52315,1.52275,1.5229,94160000.0
2009-08-03 00:19:00,1.5229,1.52315,1.52275,1.52315,146050000.0
2009-08-03 00:20:00,1.52315,1.52335,1.52315,1.52325,71000000.0
2009-08-03 00:21:00,1.52325,1.52375,1.5231,1.52375,97000000.0
2009-08-03 00:22:00,1.5237,1.52375,1.52365,1.52365,25200000.0
2009-08-03 00:23:00,1.52365,1.52365,1.52365,1.52365,6400000.0
2009-08-03 00:24:00,1.5236,1.52375,1.5236,1.52375,38800000.0
2009-08-03 00:25:00,1.52365,1.52375,1.52335,1.52345,113800000.0
2009-08-03 00:26:00,1.5234,1.52365,1.5233,1.52335,204400000.0
2009-08-03 00:27:00,1.52335,1.52355,1.52335,1.52355,104800000.0
2009-08-03 00:28:00,1.5237,1.5238,1.52355,1.52365,159600000.0
2009-08-03 00:29:00,1.52365,1.52365,1.52365,1.52365,17800000.0
2009-08-03 00:30:00,1.5236,1.52405,1.5233,1.52355,337300000.0
2009-08-03 00:31:00,1.52355,1.5237,1.5233,1.5235,332200000.0
2009-08-03 00:32:00,1.5235,1.52375,1.5232,1.52355,229800000.0
2009-08-03 00:33:00,1.52355,1.52385,1.52345,1.5235,153600000.0
2009-08-03 00:34:00,1.5235,1.52395,1.5235,1.52365,65000000.0
2009-08-03 00:35:00,1.5236,1.52365,1.5236,1.5236,103000000.0
2009-08-03 00:36:00,1.5236,1.5239,1.5236,1.52375,129000000.0
2009-08-03 00:37:00,1.52375,1.52405,1.5237,1.5238,71400000.0
2009-08-03 00:38:00,1.5238,1.52405,1.5238,1.52405,419000000.0
2009-08-03 00:39:00,1.52405,1.52425,1.52385,1.52385,280200000.0
2009-08-03 00:40:00,1.5239,1.524,1.5238,1.52395,126400000.0
2009-08-03 00:41:00,1.52395,1.52405,1.52385,1.52385,87600000.0
2009-08-03 00:42:00,1.5239,1.524,1.52385,1.52395,112000000.0
2009-08-03 00:43:00,1.52395,1.52395,1.52395,1.52395,54400000.0
2009-08-03 00:44:00,1.52395,1.52425,1.52395,1.5242,60000000.0
2009-08-03 00:45:00,1.52425,1.52435,1.5239,1.52405,114200000.0
2009-08-03 00:46:00,1.52405,1.5245,1.524,1.52435,71800000.0
2009-08-03 00:47:00,1.52435,1.52435,1.5241,1.5241,55000000.0
2009-08-03 00:48:00,1.52415,1.52415,1.524,1.52405,63000000.0
2009-08-03 00:49:00,1.52405,1.52405,1.524,1.524,114400000.0
2009-08-03 00:50:00,1.524,1.5242,1.524,1.52405,101200000.0
2009-08-03 00:51:00,1.52405,1.5241,1.52405,1.5241,29600000.0
2009-08-03 00:52:00,1.5242,1.5242,1.52405,1.52405,51800000.0
2009-08-03 00:53:00,1.52405,1.52405,1.52405,1.52405,9400000.0
2009-08-03 00:54:00,1.524,1.52415,1.524,1.52415,66000000.0
2009-08-03 00:55:00,1.52415,1.52425,1.52405,1.52425,47200000.0
2009-08-03 00:56:00,1.52435,1.52435,1.52405,1.52415,64600000.0
2009-08-03 00:57:00,1.5241,1.5243,1.52405,1.5242,107400000.0
2009-08-03 00:58:00,1.52425,1.52445,1.52425,1.52445,40600000.0
2009-08-03 00:59:00,1.52445,1.52465,1.5244,1.5244,181600001.0
2009-08-03 01:00:00,1.52445,1.52445,1.52425,1.52425,78400000.0
2009-08-03 01:01:00,1.52425,1.5244,1.52425,1.5244,80800001.0
2009-08-03 01:02:00,1.52435,1.52435,1.52415,1.52415,185800000.0
2009-08-03 01:03:00,1.52415,1.52445,1.52415,1.52425,507200000.0
2009-08-03 01:04:00,1.5244,1.5245,1.52415,1.5243,341000000.0
2009-08-03 01:05:00,1.52425,1.52425,1.52405,1.52405,207600000.0
2009-08-03 01:06:00,1.5241,1.52415,1.5241,1.52415,40000000.0
2009-08-03 01:07:00,1.52415,1.5244,1.52415,1.5242,228000000.0
2009-08-03 01:08:00,1.52425,1.52465,1.52425,1.5244,175800000.0
2009-08-03 01:09:00,1.5243,1.5245,1.5243,1.52445,55600000.0
2009-08-03 01:10:00,1.5244,1.52445,1.5244,1.5244,195799999.0
2009-08-03 01:11:00,1.5244,1.5247,1.5244,1.52465,538399997.0
2009-08-03 01:12:00,1.52465,1.5247,1.5245,1.5245,168000000.0
2009-08-03 01:13:00,1.5245,1.5246,1.5244,1.5244,128400000.0
2009-08-03 01:14:00,1.52435,1.5244,1.5243,1.52435,129599999.0
2009-08-03 01:15:00,1.5243,1.5243,1.5243,1.5243,4800000.0
2009-08-03 01:16:00,1.5243,1.5243,1.5243,1.5243,19200000.0
2009-08-03 01:17:00,1.52421,1.52421,1.52391,1.52411,243680000.0
2009-08-03 01:18:00,1.52401,1.52425,1.52398,1.52418,273800000.0
2009-08-03 01:19:00,1.5243,1.5245,1.5242,1.5242,250200000.0
2009-08-03 01:20:00,1.52425,1.5245,1.5241,1.5245,480600000.0
2009-08-03 01:21:00,1.5245,1.52465,1.5244,1.52445,162600000.0
2009-08-03 01:22:00,1.52445,1.5247,1.52425,1.52455,806200002.0
2009-08-03 01:23:00,1.52465,1.52465,1.52425,1.5243,458000000.0
2009-08-03 01:24:00,1.52435,1.5245,1.5242,1.5245,288800000.0
2009-08-03 01:25:00,1.5245,1.5245,1.52445,1.5245,67200000.0
2009-08-03 01:26:00,1.5245,1.52465,1.5244,1.5244,475800001.0
2009-08-03 01:27:00,1.5245,1.52465,1.5245,1.52465,498999999.0
2009-08-03 01:28:00,1.5246,1.52475,1.5245,1.5247,588000000.0
2009-08-03 01:29:00,1.52465,1.52485,1.5245,1.52455,360000000.0
2009-08-03 01:30:00,1.5246,1.52475,1.52455,1.52465,732799999.0
2009-08-03 01:31:00,1.52465,1.52475,1.5246,1.5246,260200000.0
2009-08-03 01:32:00,1.5246,1.52485,1.5246,1.52475,655000000.0
2009-08-03 01:33:00,1.52475,1.52475,1.52465,1.52465,176800000.0
2009-08-03 01:34:00,1.52475,1.52475,1.5246,1.52475,87999999.0
2009-08-03 01:35:00,1.52475,1.52475,1.52465,1.52475,60000000.0
2009-08-03 01:36:00,1.5247,1.52475,1.5246,1.52475,351600002.0
2009-08-03 01:37:00,1.52475,1.52475,1.52465,1.52475,293800002.0
2009-08-03 01:38:00,1.5247,1.52475,1.52465,1.52475,131600001.0
2009-08-03 01:39:00,1.52475,1.52475,1.5245,1.5246,74600000.0
2009-08-03 01:40:00,1.5246,1.5247,1.52455,1.5246,208400001.0
2009-08-03 01:41:00,1.52465,1.52465,1.5246,1.5246,91800000.0
2009-08-03 01:42:00,1.52465,1.52465,1.5246,1.52465,58000000.0
2009-08-03 01:43:00,1.5246,1.52475,1.52455,1.5246,171800001.0
2009-08-03 01:44:00,1.52455,1.5246,1.52455,1.52455,29400000.0
2009-08-03 01:45:00,1.52455,1.52465,1.52455,1.52455,93400000.0
2009-08-03 01:46:00,1.52465,1.5247,1.52465,1.52465,243200000.0
2009-08-03 01:47:00,1.52465,1.52465,1.52465,1.52465,55200000.0
2009-08-03 01:48:00,1.5247,1.52495,1.5247,1.52485,229200000.0
2009-08-03 01:49:00,1.52485,1.52505,1.52485,1.525,182600000.0
2009-08-03 01:50:00,1.525,1.5251,1.52485,1.52505,424400000.0
2009-08-03 01:51:00,1.52505,1.5252,1.5249,1.52495,254199998.0
2009-08-03 01:52:00,1.52495,1.52505,1.5249,1.52495,230400000.0
2009-08-03 01:53:00,1.52495,1.525,1.5249,1.52495,317600000.0
2009-08-03 01:54:00,1.52452,1.52492,1.52452,1.52482,189600000.0
2009-08-03 01:55:00,1.52495,1.5253,1.52495,1.5251,366399999.0
2009-08-03 01:56:00,1.5251,1.52515,1.5248,1.52485,141600000.0
2009-08-03 01:57:00,1.52485,1.525,1.5246,1.52465,108600000.0
2009-08-03 01:58:00,1.5247,1.5247,1.5243,1.5246,205820000.0
2009-08-03 01:59:00,1.5246,1.525,1.52455,1.525,301600000.0
2009-08-03 02:00:00,1.525,1.52525,1.525,1.5252,373600000.0
2009-08-03 02:01:00,1.52505,1.5252,1.5249,1.5252,143400000.0
2009-08-03 02:02:00,1.52505,1.52525,1.525,1.5251,214800002.0
2009-08-03 02:03:00,1.5251,1.52525,1.5251,1.5252,171300000.0
2009-08-03 02:04:00,1.52515,1.52515,1.52515,1.52515,4800000.0
2009-08-03 02:05:00,1.52515,1.52515,1.52515,1.52515,34600000.0
2009-08-03 02:06:00,1.52515,1.52525,1.52515,1.52515,72400000.0
2009-08-03 02:07:00,1.52515,1.5254,1.5251,1.5254,253200000.0
2009-08-03 02:08:00,1.5253,1.5254,1.52525,1.52535,179000000.0
2009-08-03 02:09:00,1.52535,1.52535,1.5252,1.5252,58200000.0
2009-08-03 02:10:00,1.52515,1.5252,1.52515,1.5252,51400000.0
2009-08-03 02:11:00,1.5252,1.52535,1.5251,1.52535,135799999.0
2009-08-03 02:12:00,1.52535,1.52535,1.52505,1.52515,230200000.0
2009-08-03 02:13:00,1.52515,1.52515,1.5249,1.525,251200001.0
2009-08-03 02:14:00,1.525,1.52535,1.52495,1.5253,92600000.0
2009-08-03 02:15:00,1.5253,1.52535,1.5252,1.5253,157600000.0
2009-08-03 02:16:00,1.5253,1.52545,1.52525,1.5254,185400000.0
2009-08-03 02:17:00,1.5254,1.5255,1.5253,1.52545,198800000.0
2009-08-03 02:18:00,1.5255,1.5255,1.5253,1.5254,217800000.0
2009-08-03 02:19:00,1.5254,1.52555,1.52535,1.52535,210200000.0
2009-08-03 02:20:00,1.52535,1.5255,1.5252,1.52545,289799999.0
2009-08-03 02:21:00,1.5254,1.5255,1.52525,1.52535,177800000.0
2009-08-03 02:22:00,1.52535,1.5255,1.5253,1.5254,69800000.0
2009-08-03 02:23:00,1.52545,1.52545,1.52535,1.52535,98600000.0
2009-08-03 02:24:00,1.52535,1.5257,1.52525,1.5257,315400000.0
2009-08-03 02:25:00,1.5257,1.5257,1.5257,1.5257,14400000.0
2009-08-03 02:26:00,1.5257,1.5257,1.52565,1.52565,47600000.0
2009-08-03 02:27:00,1.52565,1.52565,1.52565,1.52565,16000000.0
2009-08-03 02:28:00,1.52565,1.52565,1.5255,1.5255,54600000.0
2009-08-03 02:29:00,1.5255,1.52555,1.5254,1.52545,129200001.0
2009-08-03 02:30:00,1.52545,1.5255,1.52545,1.52545,40800000.0
2009-08-03 02:31:00,1.52545,1.5255,1.52545,1.5255,269400000.0
2009-08-03 02:32:00,1.5255,1.52555,1.5255,1.5255,57600000.0
2009-08-03 02:33:00,1.52525,1.52528,1.52512,1.52512,128200000.0
2009-08-03 02:34:00,1.5255,1.5255,1.5254,1.5254,108000000.0
2009-08-03 02:35:00,1.5254,1.52555,1.5254,1.5254,96400000.0
2009-08-03 02:36:00,1.5254,1.52555,1.5254,1.52545,34200000.0
2009-08-03 02:37:00,1.5255,1.5255,1.5254,1.5255,51800000.0
2009-08-03 02:38:00,1.5255,1.5255,1.52535,1.52535,63600000.0
2009-08-03 02:39:00,1.52535,1.52555,1.52535,1.52545,141400000.0
2009-08-03 02:40:00,1.5255,1.52555,1.5254,1.52545,177600000.0
2009-08-03 02:41:00,1.52545,1.5255,1.5254,1.5255,186200000.0
2009-08-03 02:42:00,1.52555,1.52565,1.5255,1.5255,186800000.0
2009-08-03 02:43:00,1.52555,1.52555,1.52555,1.52555,28800000.0
2009-08-03 02:44:00,1.5255,1.5255,1.5254,1.5254,104800000.0
2009-08-03 02:45:00,1.5254,1.5257,1.5254,1.52555,185800000.0
2009-08-03 02:46:00,1.52555,1.52555,1.5254,1.5254,133400000.0
2009-08-03 02:47:00,1.5254,1.52555,1.52535,1.5254,284800000.0
2009-08-03 02:48:00,1.52545,1.5255,1.5253,1.52535,199400000.0
2009-08-03 02:49:00,1.5254,1.5254,1.52535,1.52535,102800000.0
2009-08-03 02:50:00,1.5254,1.5256,1.52535,1.52545,79200000.0
2009-08-03 02:51:00,1.5255,1.52555,1.52545,1.52555,84800000.0
2009-08-03 02:52:00,1.5256,1.52585,1.5255,1.5258,373599999.0
2009-08-03 02:53:00,1.52585,1.52585,1.5257,1.52575,205800000.0
2009-08-03 02:54:00,1.52575,1.52575,1.5253,1.5253,205400000.0
2009-08-03 02:55:00,1.5253,1.5255,1.5253,1.52545,219800000.0
2009-08-03 02:56:00,1.52545,1.52555,1.52545,1.5255,199200000.0
2009-08-03 02:57:00,1.5255,1.52565,1.5255,1.52565,47200000.0
2009-08-03 02:58:00,1.52565,1.5257,1.52565,1.5257,84600000.0
2009-08-03 02:59:00,1.5257,1.5258,1.5256,1.5257,176400000.0
2009-08-03 03:00:00,1.5257,1.5257,1.5257,1.5257,52000000.0
2009-08-03 03:01:00,1.5257,1.52595,1.5257,1.5258,201200000.0
2009-08-03 03:02:00,1.5258,1.5259,1.5258,1.5258,48000000.0
2009-08-03 03:03:00,1.52575,1.52575,1.52555,1.52565,171800000.0
2009-08-03 03:04:00,1.52565,1.5257,1.52565,1.5257,160600000.0
2009-08-03 03:05:00,1.52565,1.52575,1.52565,1.5257,247600000.0
2009-08-03 03:06:00,1.52575,1.52575,1.52555,1.52555,253400000.0
2009-08-03 03:07:00,1.52565,1.52565,1.52555,1.5256,172400000.0
2009-08-03 03:08:00,1.5255,1.52575,1.5255,1.52575,316200000.0
2009-08-03 03:09:00,1.52565,1.5257,1.5256,1.5256,104000000.0
2009-08-03 03:10:00,1.5256,1.5257,1.5256,1.5257,121000000.0
2009-08-03 03:11:00,1.52565,1.52575,1.5256,1.52575,78600000.0
2009-08-03 03:12:00,1.5258,1.5258,1.52565,1.52575,214200000.0
2009-08-03 03:13:00,1.52575,1.52585,1.52565,1.52565,89000000.0
2009-08-03 03:14:00,1.52565,1.5257,1.52565,1.5257,141200000.0
2009-08-03 03:15:00,1.5257,1.52575,1.52565,1.52565,155400000.0
2009-08-03 03:16:00,1.5257,1.5257,1.52565,1.52565,34400000.0
2009-08-03 03:17:00,1.52575,1.52575,1.52555,1.52565,137000000.0
2009-08-03 03:18:00,1.5256,1.52565,1.5255,1.52555,172000000.0
2009-08-03 03:19:00,1.5256,1.5257,1.52555,1.52565,37400000.0
2009-08-03 03:20:00,1.52565,1.5258,1.5256,1.5256,50000000.0
2009-08-03 03:21:00,1.5256,1.5258,1.52555,1.52575,107600000.0
2009-08-03 03:22:00,1.52575,1.52575,1.52555,1.5256,76200000.0
2009-08-03 03:23:00,1.52565,1.5257,1.5256,1.52565,91200000.0
2009-08-03 03:24:00,1.52565,1.5258,1.5256,1.5257,200400000.0
2009-08-03 03:25:00,1.5257,1.5258,1.5257,1.52575,271200000.0
2009-08-03 03:26:00,1.52575,1.5258,1.5257,1.5257,121000000.0
2009-08-03 03:27:00,1.5257,1.5258,1.5257,1.52575,36800000.0
2009-08-03 03:28:00,1.52575,1.5258,1.5257,1.5257,32200000.0
2009-08-03 03:29:00,1.5255,1.52558,1.52531,1.52558,118399999.0
2009-08-03 03:30:00,1.52575,1.5259,1.52575,1.52575,358000003.0
2009-08-03 03:31:00,1.5258,1.5259,1.5258,1.5259,188400000.0
2009-08-03 03:32:00,1.52585,1.5259,1.5258,1.5258,114400002.0
2009-08-03 03:33:00,1.5258,1.5258,1.52565,1.5258,287600000.0
2009-08-03 03:34:00,1.52585,1.52585,1.52585,1.52585,14400000.0
2009-08-03 03:35:00,1.52575,1.5258,1.52575,1.5258,5000000.0
2009-08-03 03:36:00,1.52539,1.52568,1.52539,1.52555,136000000.0
2009-08-03 03:37:00,1.52563,1.52563,1.5255,1.5255,11200000.0
2009-08-03 03:38:00,1.52537,1.52563,1.52537,1.52561,32000000.0
2009-08-03 03:39:00,1.5258,1.526,1.5258,1.526,409800006.0
2009-08-03 03:40:00,1.526,1.5261,1.52595,1.526,457400002.0
2009-08-03 03:41:00,1.526,1.52605,1.526,1.52605,225400000.0
2009-08-03 03:42:00,1.526,1.5261,1.52595,1.52595,72000000.0
2009-08-03 03:43:00,1.52595,1.52605,1.52595,1.526,155000000.0
2009-08-03 03:44:00,1.52556,1.52574,1.52556,1.52562,60600000.0
2009-08-03 03:45:00,1.52605,1.5261,1.5259,1.5259,88600000.0
2009-08-03 03:46:00,1.5259,1.52595,1.5259,1.5259,92800000.0
2009-08-03 03:47:00,1.5259,1.5259,1.5257,1.5257,51400000.0
2009-08-03 03:48:00,1.52585,1.52585,1.52565,1.5258,428800000.0
2009-08-03 03:49:00,1.5258,1.5258,1.5257,1.5258,102400000.0
2009-08-03 03:50:00,1.5258,1.52585,1.52575,1.52585,60800000.0
2009-08-03 03:51:00,1.5259,1.52605,1.5258,1.526,493600000.0
2009-08-03 03:52:00,1.526,1.526,1.52585,1.52595,165200000.0
2009-08-03 03:53:00,1.5259,1.5261,1.5259,1.526,185599999.0
2009-08-03 03:54:00,1.5261,1.5261,1.5258,1.5259,313199999.0
2009-08-03 03:55:00,1.5259,1.52595,1.52585,1.5259,252800000.0
2009-08-03 03:56:00,1.5259,1.526,1.52585,1.5259,198399999.0
2009-08-03 03:57:00,1.5259,1.52605,1.52585,1.5259,245600000.0
2009-08-03 03:58:00,1.5259,1.526,1.5259,1.5259,409000001.0
2009-08-03 03:59:00,1.5259,1.5259,1.5258,1.52585,181599999.0
2009-08-03 04:00:00,1.5258,1.5258,1.5255,1.5256,324499999.0
2009-08-03 04:01:00,1.5256,1.52575,1.5256,1.52575,242000000.0
2009-08-03 04:02:00,1.5257,1.5258,1.52565,1.52575,231599999.0
2009-08-03 04:03:00,1.52575,1.52575,1.5257,1.5257,57600000.0
2009-08-03 04:04:00,1.5257,1.52585,1.5257,1.52575,343000001.0
2009-08-03 04:05:00,1.52575,1.52585,1.52575,1.52575,173400000.0
2009-08-03 04:06:00,1.52575,1.5258,1.52575,1.52575,173200000.0
2009-08-03 04:07:00,1.52575,1.52585,1.52575,1.5258,139200000.0
2009-08-03 04:08:00,1.5258,1.52595,1.52575,1.52595,459799999.0
2009-08-03 04:09:00,1.52595,1.5261,1.52595,1.52605,199200000.0
2009-08-03 04:10:00,1.52605,1.52605,1.52605,1.52605,124600000.0
2009-08-03 04:11:00,1.52615,1.52615,1.526,1.5261,409000002.0
2009-08-03 04:12:00,1.52615,1.52625,1.52605,1.5262,453600000.0
2009-08-03 04:13:00,1.5262,1.5262,1.52615,1.52615,77600000.0
2009-08-03 04:14:00,1.52615,1.5262,1.52615,1.5262,30800000.0
2009-08-03 04:15:00,1.52615,1.52625,1.5261,1.52615,114600000.0
2009-08-03 04:16:00,1.5261,1.5262,1.5261,1.52615,307600002.0
2009-08-03 04:17:00,1.5262,1.52625,1.52615,1.52625,48400000.0
2009-08-03 04:18:00,1.5263,1.5263,1.526,1.526,216799999.0
2009-08-03 04:19:00,1.526,1.5261,1.526,1.5261,36800000.0
2009-08-03 04:20:00,1.52615,1.52625,1.5261,1.52625,133400000.0
2009-08-03 04:21:00,1.5262,1.5262,1.52615,1.52615,87600000.0
2009-08-03 04:22:00,1.52625,1.52635,1.5261,1.52615,267200002.0
2009-08-03 04:23:00,1.52615,1.5263,1.5261,1.52625,149200000.0
2009-08-03 04:24:00,1.5262,1.5262,1.5262,1.5262,24000000.0
2009-08-03 04:25:00,1.52625,1.5263,1.5262,1.52625,52800000.0
2009-08-03 04:26:00,1.5262,1.5263,1.5262,1.5262,46800000.0
2009-08-03 04:27:00,1.5262,1.5263,1.5262,1.52625,61200000.0
2009-08-03 04:28:00,1.52625,1.5263,1.5262,1.52625,94200000.0
2009-08-03 04:29:00,1.5262,1.52625,1.52615,1.52615,95600000.0
2009-08-03 04:30:00,1.52615,1.52635,1.526,1.52615,314000002.0
2009-08-03 04:31:00,1.52615,1.52625,1.5261,1.5262,109800000.0
2009-08-03 04:32:00,1.5262,1.52625,1.52615,1.5262,46400000.0
2009-08-03 04:33:00,1.5262,1.52635,1.5262,1.52635,120200000.0
2009-08-03 04:34:00,1.52645,1.5267,1.52625,1.52635,346200000.0
2009-08-03 04:35:00,1.52635,1.52635,1.52635,1.52635,50400000.0
2009-08-03 04:36:00,1.5264,1.52645,1.52635,1.5264,30400000.0
2009-08-03 04:37:00,1.52635,1.52645,1.5263,1.5263,338800000.0
2009-08-03 04:38:00,1.52635,1.52645,1.5263,1.52635,100200000.0
2009-08-03 04:39:00,1.5263,1.52635,1.5263,1.5263,234200001.0
2009-08-03 04:40:00,1.5263,1.52635,1.52625,1.5263,238000000.0
2009-08-03 04:41:00,1.52635,1.52645,1.5263,1.5263,158000000.0
2009-08-03 04:42:00,1.5263,1.5263,1.52625,1.52625,41800000.0
2009-08-03 04:43:00,1.52625,1.52645,1.5262,1.5263,145600000.0
2009-08-03 04:44:00,1.5263,1.5264,1.52625,1.52625,152200000.0
2009-08-03 04:45:00,1.52635,1.52635,1.52625,1.5263,52800000.0
2009-08-03 04:46:00,1.52625,1.52625,1.52625,1.52625,6800000.0
2009-08-03 04:47:00,1.5263,1.52635,1.52625,1.52635,4000000.0
2009-08-03 04:48:00,1.52635,1.52635,1.5262,1.52625,88000000.0
2009-08-03 04:49:00,1.5263,1.5263,1.5263,1.5263,1000000.0
2009-08-03 04:50:00,1.52625,1.5263,1.52625,1.52625,25400000.0
2009-08-03 04:51:00,1.52625,1.5263,1.52615,1.52625,34800000.0
2009-08-03 04:52:00,1.5262,1.52625,1.5262,1.52625,10800000.0
2009-08-03 04:53:00,1.52625,1.5263,1.5262,1.5262,22800000.0
2009-08-03 04:54:00,1.52625,1.5263,1.52625,1.5263,30600000.0
2009-08-03 04:55:00,1.5262,1.52625,1.52615,1.5262,53800000.0
2009-08-03 04:56:00,1.5262,1.52625,1.5262,1.52625,32800000.0
2009-08-03 04:57:00,1.5262,1.52625,1.5261,1.5262,250999999.0
2009-08-03 04:58:00,1.5262,1.52625,1.5261,1.5261,48100000.0
2009-08-03 04:59:00,1.5261,1.52625,1.5261,1.5261,13950000.0
2009-08-03 05:00:00,1.5261,1.5261,1.5261,1.5261,6800000.0
2009-08-03 05:01:00,1.5261,1.5261,1.5261,1.5261,3200000.0
2009-08-03 05:02:00,1.52615,1.52615,1.5261,1.5261,39450000.0
2009-08-03 05:03:00,1.5261,1.52615,1.5261,1.5261,2000000.0
2009-08-03 05:04:00,1.5261,1.5261,1.5261,1.5261,1200000.0
2009-08-03 05:05:00,1.5261,1.5261,1.5261,1.5261,1500000.0
2009-08-03 05:06:00,1.5261,1.52615,1.5261,1.5261,10550000.0
2009-08-03 05:07:00,1.5261,1.5261,1.5261,1.5261,1100000.0
2009-08-03 05:08:00,1.5261,1.5261,1.5261,1.5261,1400000.0
2009-08-03 05:09:00,1.5261,1.5261,1.5261,1.5261,1000000.0
2009-08-03 05:10:00,1.5261,1.5261,1.5261,1.5261,1700000.0
2009-08-03 05:11:00,1.5261,1.5261,1.5261,1.5261,1800000.0
2009-08-03 05:12:00,1.5261,1.5261,1.5259,1.5259,158590000.0
2009-08-03 05:13:00,1.5259,1.52595,1.5259,1.52595,190410000.0
2009-08-03 05:14:00,1.52595,1.52605,1.5259,1.52605,35090000.0
2009-08-03 05:15:00,1.52605,1.5261,1.52595,1.526,17800000.0
2009-08-03 05:16:00,1.52595,1.52615,1.52595,1.52595,46200000.0
2009-08-03 05:17:00,1.52595,1.52615,1.5259,1.526,304099999.0
2009-08-03 05:18:00,1.526,1.52605,1.52575,1.5259,215199999.0
2009-08-03 05:19:00,1.5259,1.52615,1.5259,1.52595,681320001.0
2009-08-03 05:20:00,1.5259,1.526,1.5259,1.5259,1094470000.0
2009-08-03 05:21:00,1.5259,1.526,1.5259,1.52595,433190000.0
2009-08-03 05:22:00,1.52605,1.52615,1.52605,1.5261,514400000.0
2009-08-03 05:23:00,1.52605,1.5261,1.52595,1.52595,202200000.0
2009-08-03 05:24:00,1.52595,1.52595,1.52595,1.52595,9600000.0
2009-08-03 05:25:00,1.52595,1.52595,1.5259,1.52595,858850000.0
2009-08-03 05:26:00,1.5259,1.52615,1.5259,1.52615,727179999.0
2009-08-03 05:27:00,1.52615,1.52625,1.5261,1.52615,265600001.0
2009-08-03 05:28:00,1.5262,1.52625,1.52615,1.52615,241600000.0
2009-08-03 05:29:00,1.5262,1.5262,1.52615,1.52615,280800001.0
2009-08-03 05:30:00,1.52615,1.5262,1.52595,1.526,384000001.0
2009-08-03 05:31:00,1.52595,1.526,1.52595,1.52595,96200000.0
2009-08-03 05:32:00,1.52595,1.52595,1.52595,1.52595,38400000.0
2009-08-03 05:33:00,1.52595,1.52595,1.5259,1.5259,274930000.0
2009-08-03 05:34:00,1.5259,1.52595,1.5259,1.52595,342680000.0
2009-08-03 05:35:00,1.52595,1.526,1.5259,1.5259,208760000.0
2009-08-03 05:36:00,1.5259,1.52595,1.5259,1.5259,1079240000.0
2009-08-03 05:37:00,1.5259,1.52595,1.5259,1.52595,417690000.0
2009-08-03 05:38:00,1.52595,1.526,1.5259,1.52595,192050000.0
2009-08-03 05:39:00,1.5259,1.526,1.5259,1.52595,229330000.0
2009-08-03 05:40:00,1.52595,1.526,1.52595,1.52595,38400000.0
2009-08-03 05:41:00,1.52595,1.52595,1.52595,1.52595,16000000.0
2009-08-03 05:42:00,1.52595,1.526,1.52595,1.526,11200000.0
2009-08-03 05:43:00,1.526,1.5262,1.52595,1.52615,150400000.0
2009-08-03 05:44:00,1.52615,1.52625,1.5261,1.52615,115400000.0
2009-08-03 05:45:00,1.52625,1.52625,1.52605,1.52615,336799999.0
2009-08-03 05:46:00,1.5262,1.5263,1.526,1.52615,530600001.0
2009-08-03 05:47:00,1.52615,1.52615,1.52615,1.52615,201600000.0
2009-08-03 05:48:00,1.5261,1.52615,1.5261,1.5261,139200000.0
2009-08-03 05:49:00,1.5261,1.5261,1.5259,1.52595,211490002.0
2009-08-03 05:50:00,1.52595,1.52595,1.5259,1.52595,249300000.0
2009-08-03 05:51:00,1.52595,1.526,1.5259,1.52595,104850000.0
2009-08-03 05:52:00,1.5259,1.52595,1.5259,1.5259,610820000.0
2009-08-03 05:53:00,1.5259,1.5259,1.5259,1.5259,1026260000.0
2009-08-03 05:54:00,1.5259,1.52595,1.5259,1.52595,1094190000.0
2009-08-03 05:55:00,1.52595,1.526,1.52595,1.52595,68200000.0
2009-08-03 05:56:00,1.52595,1.52595,1.5259,1.5259,548510000.0
2009-08-03 05:57:00,1.5259,1.5259,1.5259,1.5259,1147930000.0
2009-08-03 05:58:00,1.5259,1.52595,1.5259,1.52595,470220000.0
2009-08-03 05:59:00,1.52595,1.52595,1.5259,1.5259,679940000.0
2009-08-03 06:00:00,1.5259,1.5259,1.5259,1.5259,534730000.0
2009-08-03 06:01:00,1.5259,1.5259,1.5259,1.5259,498440000.0
2009-08-03 06:02:00,1.5259,1.5259,1.5259,1.5259,397750000.0
2009-08-03 06:03:00,1.5259,1.5259,1.5259,1.5259,404200000.0
2009-08-03 06:04:00,1.5259,1.5259,1.5259,1.5259,378400000.0
2009-08-03 06:05:00,1.5259,1.5259,1.5259,1.5259,477300000.0
2009-08-03 06:06:00,1.5259,1.5259,1.52555,1.5256,335700000.0
2009-08-03 06:07:00,1.5255,1.5257,1.5255,1.52565,234999999.0
2009-08-03 06:08:00,1.5257,1.5257,1.52535,1.5255,310200000.0
2009-08-03 06:09:00,1.52533,1.52533,1.52506,1.52508,304800000.0
2009-08-03 06:10:00,1.52493,1.52528,1.52493,1.52498,269600000.0
2009-08-03 06:11:00,1.52545,1.52545,1.5254,1.5254,277000002.0
2009-08-03 06:12:00,1.5254,1.52545,1.5254,1.52545,20800000.0
2009-08-03 06:13:00,1.5254,1.5254,1.5254,1.5254,8000000.0
2009-08-03 06:14:00,1.52545,1.5256,1.52545,1.5256,62800000.0
2009-08-03 06:15:00,1.5256,1.52575,1.5255,1.5257,602399998.0
2009-08-03 06:16:00,1.52565,1.52575,1.52555,1.5256,433799997.0
2009-08-03 06:17:00,1.5256,1.5257,1.52555,1.52555,295800000.0
2009-08-03 06:18:00,1.52555,1.52555,1.5255,1.52555,67200000.0
2009-08-03 06:19:00,1.5255,1.5257,1.5255,1.5255,157600000.0
2009-08-03 06:20:00,1.5255,1.5256,1.5255,1.52555,160000000.0
2009-08-03 06:21:00,1.52555,1.5256,1.5254,1.52545,351399997.0
2009-08-03 06:22:00,1.5257,1.52575,1.5255,1.5255,393799995.0
2009-08-03 06:23:00,1.5255,1.5255,1.52545,1.52545,141399998.0
2009-08-03 06:24:00,1.52545,1.5255,1.5254,1.5254,593600000.0
2009-08-03 06:25:00,1.5254,1.5255,1.5254,1.52545,670799997.0
2009-08-03 06:26:00,1.52545,1.5255,1.52545,1.5255,85600000.0
2009-08-03 06:27:00,1.52545,1.5255,1.5254,1.5254,508800002.0
2009-08-03 06:28:00,1.52545,1.52545,1.52535,1.52535,191800000.0
2009-08-03 06:29:00,1.5254,1.52545,1.52535,1.5254,303600000.0
2009-08-03 06:30:00,1.5254,1.52545,1.52535,1.52545,106000000.0
2009-08-03 06:31:00,1.5255,1.5255,1.52515,1.5252,240199998.0
2009-08-03 06:32:00,1.5252,1.52545,1.52515,1.5254,222400000.0
2009-08-03 06:33:00,1.5254,1.5254,1.5253,1.5253,45400000.0
2009-08-03 06:34:00,1.5253,1.5254,1.52525,1.52525,139400000.0
2009-08-03 06:35:00,1.52525,1.5254,1.5252,1.5252,62800000.0
2009-08-03 06:36:00,1.5252,1.5254,1.5252,1.5253,124800000.0
2009-08-03 06:37:00,1.5253,1.52535,1.5252,1.52525,74400001.0
2009-08-03 06:38:00,1.52525,1.52555,1.5252,1.5255,127600000.0
2009-08-03 06:39:00,1.5254,1.52575,1.5254,1.52565,327200000.0
2009-08-03 06:40:00,1.5256,1.5257,1.5255,1.5256,708799998.0
2009-08-03 06:41:00,1.52565,1.5259,1.52555,1.5256,257399999.0
2009-08-03 06:42:00,1.5256,1.5256,1.5255,1.52555,79200000.0
2009-08-03 06:43:00,1.52555,1.5256,1.5255,1.52555,139200000.0
2009-08-03 06:44:00,1.52555,1.5256,1.52555,1.5256,164400000.0
2009-08-03 06:45:00,1.52555,1.52565,1.5255,1.5256,202400001.0
2009-08-03 06:46:00,1.5256,1.52565,1.5256,1.5256,335599993.0
2009-08-03 06:47:00,1.5256,1.5256,1.52555,1.5256,17000000.0
2009-08-03 06:48:00,1.52555,1.52565,1.52555,1.5256,490199998.0
2009-08-03 06:49:00,1.5256,1.5256,1.5255,1.52555,494599995.0
2009-08-03 06:50:00,1.52555,1.52565,1.5255,1.5256,301600000.0
2009-08-03 06:51:00,1.5256,1.52565,1.52555,1.5256,209200000.0
2009-08-03 06:52:00,1.5256,1.52565,1.52555,1.5256,42200000.0
2009-08-03 06:53:00,1.52565,1.52565,1.52555,1.52555,103400000.0
2009-08-03 06:54:00,1.52555,1.5257,1.52555,1.5257,91200001.0
2009-08-03 06:55:00,1.5257,1.5257,1.52565,1.52565,35400000.0
2009-08-03 06:56:00,1.5256,1.5256,1.52555,1.52555,89000000.0
2009-08-03 06:57:00,1.52555,1.5257,1.52555,1.52555,531800000.0
2009-08-03 06:58:00,1.52555,1.52565,1.52555,1.52565,187000000.0
2009-08-03 06:59:00,1.52575,1.52585,1.5256,1.52565,80800000.0
2009-08-03 07:00:00,1.52565,1.52575,1.52565,1.52575,63800000.0
2009-08-03 07:01:00,1.5257,1.5258,1.5257,1.5258,161800000.0
2009-08-03 07:02:00,1.5258,1.5258,1.52565,1.52575,364800000.0
2009-08-03 07:03:00,1.52565,1.5258,1.5256,1.5257,208799999.0
2009-08-03 07:04:00,1.52575,1.5258,1.52575,1.52575,31200000.0
2009-08-03 07:05:00,1.52575,1.52575,1.52575,1.52575,32000000.0
2009-08-03 07:06:00,1.52575,1.52575,1.52575,1.52575,24000000.0
2009-08-03 07:07:00,1.52575,1.52575,1.52575,1.52575,9600000.0
2009-08-03 07:08:00,1.52575,1.52585,1.52575,1.52575,92200000.0
2009-08-03 07:09:00,1.52575,1.52575,1.52565,1.5257,402399998.0
2009-08-03 07:10:00,1.5257,1.52575,1.52565,1.52575,193400001.0
2009-08-03 07:11:00,1.5257,1.5259,1.5257,1.52575,249200000.0
2009-08-03 07:12:00,1.5258,1.52585,1.52575,1.5258,123000000.0
2009-08-03 07:13:00,1.52575,1.52585,1.52575,1.5258,159600000.0
2009-08-03 07:14:00,1.52575,1.52585,1.52575,1.52575,70200000.0
2009-08-03 07:15:00,1.52575,1.526,1.52575,1.526,147999999.0
2009-08-03 07:16:00,1.526,1.526,1.52585,1.5259,53800000.0
2009-08-03 07:17:00,1.52585,1.52585,1.5258,1.52585,90000000.0
2009-08-03 07:18:00,1.52575,1.52575,1.5257,1.5257,54200001.0
2009-08-03 07:19:00,1.52575,1.52575,1.52575,1.52575,78400000.0
2009-08-03 07:20:00,1.5258,1.5258,1.52575,1.52575,105600000.0
2009-08-03 07:21:00,1.52575,1.52575,1.52565,1.52565,44800000.0
2009-08-03 07:22:00,1.52565,1.5257,1.5256,1.52565,78400000.0
2009-08-03 07:23:00,1.52565,1.52575,1.5256,1.5257,264600000.0
2009-08-03 07:24:00,1.5257,1.5258,1.52565,1.5258,200600000.0
2009-08-03 07:25:00,1.52575,1.52575,1.5257,1.52575,187400000.0
2009-08-03 07:26:00,1.52575,1.52575,1.5257,1.52575,136400001.0
2009-08-03 07:27:00,1.52575,1.5258,1.5257,1.5257,79399999.0
2009-08-03 07:28:00,1.52575,1.52575,1.5256,1.5256,269800002.0
2009-08-03 07:29:00,1.5256,1.52565,1.52555,1.52555,287799998.0
2009-08-03 07:30:00,1.52555,1.5256,1.52555,1.52555,100200000.0
2009-08-03 07:31:00,1.52555,1.52565,1.5255,1.52565,147200000.0
2009-08-03 07:32:00,1.5255,1.52555,1.5255,1.5255,78400000.0
2009-08-03 07:33:00,1.5254,1.5255,1.5254,1.52545,77600000.0
2009-08-03 07:34:00,1.52545,1.52555,1.5254,1.5255,96000000.0
2009-08-03 07:35:00,1.52545,1.5255,1.52545,1.5255,135200000.0
2009-08-03 07:36:00,1.5255,1.5255,1.52545,1.5255,38400000.0
2009-08-03 07:37:00,1.52545,1.52545,1.5251,1.52525,115700000.0
2009-08-03 07:38:00,1.5252,1.5252,1.52515,1.52515,318200000.0
2009-08-03 07:39:00,1.52515,1.52525,1.5251,1.52515,362850000.0
2009-08-03 07:40:00,1.52498,1.52503,1.5248,1.52501,678000002.0
2009-08-03 07:41:00,1.52525,1.52525,1.52515,1.52515,17600000.0
2009-08-03 07:42:00,1.525,1.52511,1.52471,1.525,715399990.0
2009-08-03 07:43:00,1.52515,1.52515,1.52515,1.52515,35200000.0
2009-08-03 07:44:00,1.525,1.5251,1.52497,1.52505,1261399998.0
2009-08-03 07:45:00,1.52515,1.52515,1.52515,1.52515,11200000.0
2009-08-03 07:46:00,1.5252,1.5252,1.52515,1.52515,19200000.0
2009-08-03 07:47:00,1.52515,1.52515,1.52515,1.52515,11200000.0
2009-08-03 07:48:00,1.52515,1.52515,1.52515,1.52515,14400000.0
2009-08-03 07:49:00,1.52515,1.52515,1.52515,1.52515,63000000.0
2009-08-03 07:50:00,1.52515,1.52515,1.52515,1.52515,9600000.0
2009-08-03 07:51:00,1.52515,1.52525,1.5251,1.5251,173250000.0
2009-08-03 07:52:00,1.5251,1.5251,1.5251,1.5251,39650000.0
2009-08-03 07:53:00,1.5251,1.5251,1.5251,1.5251,44950000.0
2009-08-03 07:54:00,1.5251,1.52525,1.5247,1.5252,429450001.0
2009-08-03 07:55:00,1.5252,1.52525,1.5252,1.5252,383600000.0
2009-08-03 07:56:00,1.5252,1.52525,1.5252,1.5252,39200000.0
2009-08-03 07:57:00,1.5252,1.5253,1.5252,1.5252,88800000.0
2009-08-03 07:58:00,1.5252,1.5252,1.52515,1.5252,48000000.0
2009-08-03 07:59:00,1.5252,1.52535,1.5252,1.5252,63600000.0
2009-08-03 08:00:00,1.5252,1.5252,1.5247,1.52475,309600001.0
2009-08-03 08:01:00,1.52475,1.52475,1.52425,1.52425,690600002.0
2009-08-03 08:02:00,1.52425,1.5246,1.5242,1.5244,767200000.0
2009-08-03 08:03:00,1.5244,1.52465,1.5243,1.52465,315600000.0
2009-08-03 08:04:00,1.52465,1.52465,1.52435,1.5244,541600000.0
2009-08-03 08:05:00,1.5244,1.5247,1.5244,1.5246,492200000.0
2009-08-03 08:06:00,1.5246,1.5246,1.5244,1.5245,682800003.0
2009-08-03 08:07:00,1.5245,1.52465,1.5244,1.52465,339000000.0
2009-08-03 08:08:00,1.52465,1.5251,1.52455,1.525,323200000.0
2009-08-03 08:09:00,1.52495,1.5251,1.52465,1.5251,659799999.0
2009-08-03 08:10:00,1.5251,1.52515,1.52455,1.52475,308500002.0
2009-08-03 08:11:00,1.5247,1.52475,1.5245,1.5246,298600000.0
2009-08-03 08:12:00,1.52465,1.5247,1.52445,1.5246,271799999.0
2009-08-03 08:13:00,1.52455,1.52465,1.5243,1.52445,518599998.0
2009-08-03 08:14:00,1.52465,1.52475,1.52415,1.5242,182200000.0
2009-08-03 08:15:00,1.52425,1.52425,1.5241,1.5241,209600000.0
2009-08-03 08:16:00,1.524,1.5242,1.524,1.5242,444800006.0
2009-08-03 08:17:00,1.5242,1.5244,1.5239,1.524,930800008.0
2009-08-03 08:18:00,1.524,1.5244,1.524,1.5244,760600006.0
2009-08-03 08:19:00,1.52441,1.52456,1.52434,1.5244,1020600018.0
2009-08-03 08:20:00,1.5244,1.5244,1.5241,1.5241,1020600018.0
2009-08-03 08:21:00,1.5241,1.5243,1.5241,1.5242,738399997.0
2009-08-03 08:22:00,1.5242,1.5243,1.52415,1.52415,401400000.0
2009-08-03 08:23:00,1.52425,1.5244,1.5241,1.5241,1134600004.0
2009-08-03 08:24:00,1.5241,1.5241,1.524,1.524,583000001.0
2009-08-03 08:25:00,1.524,1.52435,1.524,1.52435,1099400018.0
2009-08-03 08:26:00,1.52425,1.5243,1.524,1.524,526000003.0
2009-08-03 08:27:00,1.524,1.52405,1.524,1.524,75400000.0
2009-08-03 08:28:00,1.524,1.524,1.52375,1.5238,140799999.0
2009-08-03 08:29:00,1.52385,1.52385,1.52375,1.5238,497000000.0
2009-08-03 08:30:00,1.5238,1.52465,1.5238,1.5243,811200002.0
2009-08-03 08:31:00,1.5243,1.5244,1.52395,1.52405,883200002.0
2009-08-03 08:32:00,1.52405,1.5242,1.5237,1.52385,623600004.0
2009-08-03 08:33:00,1.52385,1.52395,1.5234,1.5235,937400007.0
2009-08-03 08:34:00,1.5235,1.5238,1.5235,1.52355,1190799998.0
2009-08-03 08:35:00,1.5235,1.52365,1.5235,1.5235,891000005.0
2009-08-03 08:36:00,1.5235,1.52385,1.5235,1.5238,671800002.0
2009-08-03 08:37:00,1.5238,1.52395,1.5238,1.5238,437000000.0
2009-08-03 08:38:00,1.5238,1.5238,1.52355,1.52355,139399999.0
2009-08-03 08:39:00,1.52355,1.52355,1.5232,1.5232,1058200005.0
2009-08-03 08:40:00,1.5232,1.5235,1.5232,1.52335,1576600000.0
2009-08-03 08:41:00,1.5234,1.5235,1.52335,1.52345,917399999.0
2009-08-03 08:42:00,1.5235,1.5236,1.52345,1.5235,457200000.0
2009-08-03 08:43:00,1.5235,1.5236,1.52345,1.52345,365200000.0
2009-08-03 08:44:00,1.5235,1.5236,1.5234,1.52345,527600002.0
2009-08-03 08:45:00,1.52345,1.5235,1.5234,1.5234,346399999.0
2009-08-03 08:46:00,1.5234,1.5235,1.5234,1.5235,295199998.0
2009-08-03 08:47:00,1.5235,1.5236,1.5234,1.52355,685200000.0
2009-08-03 08:48:00,1.52355,1.52365,1.5234,1.5236,1009200000.0
2009-08-03 08:49:00,1.5236,1.5237,1.52335,1.5235,1055800000.0
2009-08-03 08:50:00,1.52355,1.52365,1.5234,1.5234,496800000.0
2009-08-03 08:51:00,1.5234,1.52345,1.5234,1.52345,171200000.0
2009-08-03 08:52:00,1.52355,1.52365,1.52335,1.52355,236200000.0
2009-08-03 08:53:00,1.5235,1.5236,1.5234,1.52355,619400002.0
2009-08-03 08:54:00,1.5235,1.5237,1.5235,1.52365,653600000.0
2009-08-03 08:55:00,1.52365,1.5237,1.5234,1.5234,553000001.0
2009-08-03 08:56:00,1.5234,1.52365,1.5233,1.5236,838000000.0
2009-08-03 08:57:00,1.5236,1.52375,1.52345,1.5237,666799997.0
2009-08-03 08:58:00,1.52367,1.52397,1.52366,1.52379,1505599991.0
2009-08-03 08:59:00,1.5238,1.52433,1.52373,1.52433,1505599991.0
2009-08-03 09:00:00,1.5244,1.5248,1.5244,1.52445,1505599991.0
2009-08-03 09:01:00,1.52445,1.52445,1.52405,1.52405,552200000.0
2009-08-03 09:02:00,1.5241,1.5242,1.5239,1.5241,1234400005.0
2009-08-03 09:03:00,1.5241,1.5241,1.5237,1.524,802200003.0
2009-08-03 09:04:00,1.524,1.5242,1.5234,1.524,1244799994.0
2009-08-03 09:05:00,1.524,1.524,1.5237,1.5238,885600000.0
2009-08-03 09:06:00,1.5238,1.52425,1.52375,1.5242,743000004.0
2009-08-03 09:07:00,1.5243,1.52435,1.52415,1.52425,341000001.0
2009-08-03 09:08:00,1.52425,1.52435,1.52415,1.5242,263800000.0
2009-08-03 09:09:00,1.5242,1.52465,1.5242,1.52465,879000002.0
2009-08-03 09:10:00,1.52465,1.5251,1.52465,1.5249,912200002.0
2009-08-03 09:11:00,1.5249,1.525,1.5248,1.5249,879800006.0
2009-08-03 09:12:00,1.52495,1.52505,1.52495,1.52495,524200001.0
2009-08-03 09:13:00,1.52495,1.52505,1.5249,1.52495,313000000.0
2009-08-03 09:14:00,1.52495,1.5251,1.52495,1.52495,427200000.0
2009-08-03 09:15:00,1.52495,1.52495,1.5248,1.52495,648200001.0
2009-08-03 09:16:00,1.5249,1.525,1.52485,1.525,128000000.0
2009-08-03 09:17:00,1.52495,1.525,1.5248,1.5249,282599998.0
2009-08-03 09:18:00,1.52485,1.52495,1.52475,1.52485,519999989.0
2009-08-03 09:19:00,1.5248,1.525,1.5248,1.5248,532400000.0
2009-08-03 09:20:00,1.5248,1.52495,1.5248,1.5249,417200000.0
2009-08-03 09:21:00,1.5249,1.52495,1.5247,1.5247,547999999.0
2009-08-03 09:22:00,1.5247,1.52475,1.52465,1.5247,538000000.0
2009-08-03 09:23:00,1.5247,1.5247,1.5244,1.52445,743799998.0
2009-08-03 09:24:00,1.5244,1.5245,1.5244,1.5245,206000000.0
2009-08-03 09:25:00,1.52445,1.52465,1.52445,1.52455,342200000.0
2009-08-03 09:26:00,1.52455,1.5246,1.5244,1.52445,472599997.0
2009-08-03 09:27:00,1.52445,1.5245,1.5244,1.5244,550600005.0
2009-08-03 09:28:00,1.5244,1.5245,1.5244,1.52445,556000000.0
2009-08-03 09:29:00,1.5244,1.5245,1.5241,1.5241,335400000.0
2009-08-03 09:30:00,1.5241,1.5244,1.524,1.52405,756199999.0
2009-08-03 09:31:00,1.5241,1.5243,1.5241,1.5242,880799999.0
2009-08-03 09:32:00,1.5242,1.5242,1.52395,1.52405,318600000.0
2009-08-03 09:33:00,1.52405,1.5242,1.52395,1.5241,623800000.0
2009-08-03 09:34:00,1.5241,1.5243,1.5241,1.5241,392400000.0
2009-08-03 09:35:00,1.5241,1.5244,1.5241,1.52435,644599998.0
2009-08-03 09:36:00,1.52435,1.5244,1.52425,1.5244,629199993.0
2009-08-03 09:37:00,1.5244,1.52445,1.52435,1.52445,181800000.0
2009-08-03 09:38:00,1.5245,1.52455,1.5244,1.52445,450399999.0
2009-08-03 09:39:00,1.52445,1.5245,1.5243,1.52435,767200003.0
2009-08-03 09:40:00,1.52435,1.5245,1.5243,1.5245,485400003.0
2009-08-03 09:41:00,1.5245,1.5246,1.52435,1.5244,225400000.0
2009-08-03 09:42:00,1.5244,1.5244,1.5243,1.52435,204000000.0
2009-08-03 09:43:00,1.52435,1.5245,1.5243,1.5245,498400000.0
2009-08-03 09:44:00,1.5244,1.5246,1.5244,1.52455,753000001.0
2009-08-03 09:45:00,1.52455,1.5247,1.5245,1.5246,697000000.0
2009-08-03 09:46:00,1.52465,1.5247,1.52455,1.52465,188000000.0
2009-08-03 09:47:00,1.52465,1.5248,1.52465,1.52465,335400000.0
2009-08-03 09:48:00,1.52465,1.525,1.52465,1.5249,631199999.0
2009-08-03 09:49:00,1.5249,1.525,1.5248,1.52485,266800000.0
2009-08-03 09:50:00,1.52485,1.5249,1.52435,1.52435,414600000.0
2009-08-03 09:51:00,1.5244,1.5247,1.5244,1.52465,487200003.0
2009-08-03 09:52:00,1.52465,1.52465,1.5244,1.5246,876399999.0
2009-08-03 09:53:00,1.5246,1.525,1.52435,1.5249,1095299997.0
2009-08-03 09:54:00,1.5248,1.5252,1.5248,1.5251,538200000.0
2009-08-03 09:55:00,1.5251,1.5253,1.525,1.5253,402600000.0
2009-08-03 09:56:00,1.5253,1.5255,1.52525,1.5254,1167999999.0
2009-08-03 09:57:00,1.5254,1.5256,1.5253,1.5256,995800004.0
2009-08-03 09:58:00,1.5256,1.52565,1.52535,1.52545,823199999.0
2009-08-03 09:59:00,1.5255,1.5258,1.5254,1.5258,1056000003.0
2009-08-03 10:00:00,1.5258,1.5261,1.52565,1.5261,1372200008.0
2009-08-03 10:01:00,1.52605,1.5262,1.526,1.5261,1279000003.0
2009-08-03 10:02:00,1.5261,1.52615,1.52575,1.52585,1054400000.0
2009-08-03 10:03:00,1.52585,1.5259,1.52575,1.5258,887399995.0
2009-08-03 10:04:00,1.52585,1.5261,1.5258,1.5261,1193400014.0
2009-08-03 10:05:00,1.5261,1.5263,1.526,1.5262,1138400011.0
2009-08-03 10:06:00,1.5262,1.52655,1.52615,1.5265,1182600004.0
2009-08-03 10:07:00,1.5265,1.5266,1.52625,1.5264,1228600014.0
2009-08-03 10:08:00,1.5264,1.5265,1.52625,1.52645,1319199998.0
2009-08-03 10:09:00,1.52645,1.52645,1.5262,1.5263,462399997.0
2009-08-03 10:10:00,1.5263,1.5263,1.52605,1.52625,612000003.0
2009-08-03 10:11:00,1.52625,1.52625,1.5261,1.5261,332600002.0
2009-08-03 10:12:00,1.5261,1.52615,1.5259,1.526,398400002.0
2009-08-03 10:13:00,1.526,1.52615,1.526,1.526,586600002.0
2009-08-03 10:14:00,1.526,1.526,1.52585,1.5259,900599998.0
2009-08-03 10:15:00,1.5259,1.5261,1.5259,1.526,523000003.0
2009-08-03 10:16:00,1.526,1.5261,1.52585,1.5259,967399990.0
2009-08-03 10:17:00,1.526,1.526,1.52575,1.52575,467400002.0
2009-08-03 10:18:00,1.52575,1.5258,1.52575,1.52575,472000000.0
2009-08-03 10:19:00,1.52575,1.5263,1.52575,1.5261,1048000002.0
2009-08-03 10:20:00,1.5261,1.5261,1.5258,1.52595,781899997.0
2009-08-03 10:21:00,1.52595,1.526,1.5258,1.52595,1396600003.0
2009-08-03 10:22:00,1.52595,1.5261,1.5259,1.52605,851000001.0
2009-08-03 10:23:00,1.52605,1.5261,1.52585,1.5259,956600001.0
2009-08-03 10:24:00,1.5259,1.526,1.5257,1.52575,635000002.0
2009-08-03 10:25:00,1.5257,1.5259,1.5256,1.5256,351400001.0
2009-08-03 10:26:00,1.5256,1.5259,1.5256,1.5258,678200009.0
2009-08-03 10:27:00,1.5258,1.5259,1.5256,1.52565,851400006.0
2009-08-03 10:28:00,1.52565,1.5257,1.52555,1.5256,1144400005.0
2009-08-03 10:29:00,1.5256,1.5258,1.5256,1.5257,818000008.0
2009-08-03 10:30:00,1.5257,1.5261,1.52565,1.526,529300002.0
2009-08-03 10:31:00,1.526,1.5261,1.52595,1.52605,744999998.0
2009-08-03 10:32:00,1.5261,1.5261,1.5258,1.52595,629000001.0
2009-08-03 10:33:00,1.526,1.52605,1.5258,1.5259,1050799997.0
2009-08-03 10:34:00,1.5259,1.5261,1.5256,1.52575,1631900003.0
2009-08-03 10:35:00,1.5256,1.5259,1.5256,1.52565,929400007.0
2009-08-03 10:36:00,1.5256,1.5259,1.5256,1.5258,1123199999.0
2009-08-03 10:37:00,1.5258,1.5261,1.52575,1.52585,988599995.0
2009-08-03 10:38:00,1.52585,1.5262,1.5258,1.526,1038800003.0
2009-08-03 10:39:00,1.526,1.5261,1.52595,1.5261,1354600002.0
2009-08-03 10:40:00,1.52605,1.5262,1.526,1.5262,1387799999.0
2009-08-03 10:41:00,1.5262,1.5262,1.5258,1.5261,1052100000.0
2009-08-03 10:42:00,1.52605,1.5261,1.5255,1.5255,934000001.0
2009-08-03 10:43:00,1.5255,1.52575,1.52535,1.5257,1373000002.0
2009-08-03 10:44:00,1.52565,1.52585,1.52555,1.52565,1341399998.0
2009-08-03 10:45:00,1.52565,1.52575,1.5256,1.5257,1459400006.0
2009-08-03 10:46:00,1.5257,1.5258,1.52565,1.52575,1057799999.0
2009-08-03 10:47:00,1.5257,1.52575,1.52565,1.52565,974000000.0
2009-08-03 10:48:00,1.52565,1.5258,1.52565,1.5257,622999999.0
2009-08-03 10:49:00,1.52575,1.5258,1.52565,1.5257,450000003.0
2009-08-03 10:50:00,1.52575,1.52575,1.52565,1.52565,1017199999.0
2009-08-03 10:51:00,1.52565,1.5257,1.5256,1.5256,346200000.0
2009-08-03 10:52:00,1.5256,1.5257,1.5256,1.52565,841199999.0
2009-08-03 10:53:00,1.52565,1.5257,1.5255,1.52555,654200001.0
2009-08-03 10:54:00,1.52555,1.52555,1.5255,1.5255,117600000.0
2009-08-03 10:55:00,1.5255,1.52555,1.52545,1.5255,677599997.0
2009-08-03 10:56:00,1.5255,1.52555,1.52535,1.52535,540400001.0
2009-08-03 10:57:00,1.52535,1.52545,1.52535,1.52535,377400001.0
2009-08-03 10:58:00,1.52535,1.5255,1.5253,1.5255,742200000.0
2009-08-03 10:59:00,1.5255,1.52555,1.52545,1.52555,776999993.0
2009-08-03 11:00:00,1.52545,1.5256,1.52535,1.52535,728499995.0
2009-08-03 11:01:00,1.52535,1.52545,1.5252,1.52535,1160400010.0
2009-08-03 11:02:00,1.5255,1.52555,1.5252,1.5252,610199997.0
2009-08-03 11:03:00,1.5252,1.5254,1.5252,1.5253,463000001.0
2009-08-03 11:04:00,1.52535,1.52535,1.5252,1.52535,459800000.0
2009-08-03 11:05:00,1.52535,1.52545,1.5252,1.5253,846799996.0
2009-08-03 11:06:00,1.5253,1.5254,1.52525,1.5254,259400000.0
2009-08-03 11:07:00,1.5254,1.52545,1.5253,1.5254,514600000.0
2009-08-03 11:08:00,1.5254,1.52555,1.5253,1.5253,765500000.0
2009-08-03 11:09:00,1.5253,1.52535,1.5251,1.5251,1113000001.0
2009-08-03 11:10:00,1.5251,1.52525,1.52505,1.5252,794000008.0
2009-08-03 11:11:00,1.52525,1.52535,1.5251,1.5252,495999999.0
2009-08-03 11:12:00,1.5252,1.5255,1.5252,1.52545,691800000.0
2009-08-03 11:13:00,1.5255,1.52565,1.52535,1.52545,416000002.0
2009-08-03 11:14:00,1.5255,1.52565,1.5255,1.52555,254800001.0
2009-08-03 11:15:00,1.52555,1.5256,1.5255,1.52555,267800000.0
2009-08-03 11:16:00,1.52555,1.52565,1.52555,1.5256,435200000.0
2009-08-03 11:17:00,1.52565,1.52575,1.5256,1.52565,857000004.0
2009-08-03 11:18:00,1.5256,1.52565,1.5255,1.5255,934000007.0
2009-08-03 11:19:00,1.5255,1.5256,1.52535,1.52535,1397800006.0
2009-08-03 11:20:00,1.52535,1.52535,1.52515,1.52525,901000000.0
2009-08-03 11:21:00,1.52525,1.52545,1.5252,1.5253,580000001.0
2009-08-03 11:22:00,1.5253,1.5258,1.5253,1.52565,783399999.0
2009-08-03 11:23:00,1.52565,1.5257,1.52525,1.5255,1130600001.0
2009-08-03 11:24:00,1.5255,1.5256,1.5252,1.5255,638800002.0
2009-08-03 11:25:00,1.5255,1.52555,1.5255,1.5255,551200002.0
2009-08-03 11:26:00,1.5255,1.52565,1.5255,1.5256,307199999.0
2009-08-03 11:27:00,1.5256,1.5258,1.52555,1.5257,573200002.0
2009-08-03 11:28:00,1.52565,1.52575,1.52565,1.52575,497999997.0
2009-08-03 11:29:00,1.5257,1.5259,1.5257,1.52575,727199998.0
2009-08-03 11:30:00,1.52575,1.52585,1.5257,1.52585,881999995.0
2009-08-03 11:31:00,1.52585,1.52585,1.52585,1.52585,62400000.0
2009-08-03 11:32:00,1.52585,1.52585,1.52575,1.5258,120000000.0
2009-08-03 11:33:00,1.5258,1.526,1.5258,1.5259,348399999.0
2009-08-03 11:34:00,1.52595,1.5262,1.52595,1.526,761599994.0
2009-08-03 11:35:00,1.526,1.5261,1.52585,1.52585,613900001.0
2009-08-03 11:36:00,1.52585,1.5259,1.5258,1.5259,265999999.0
2009-08-03 11:37:00,1.5259,1.52595,1.52585,1.5259,245199999.0
2009-08-03 11:38:00,1.52585,1.526,1.52585,1.526,330399996.0
2009-08-03 11:39:00,1.526,1.526,1.5259,1.526,201399999.0
2009-08-03 11:40:00,1.526,1.5261,1.526,1.5261,504999998.0
2009-08-03 11:41:00,1.52605,1.52635,1.52605,1.52615,723200001.0
2009-08-03 11:42:00,1.52615,1.52615,1.52615,1.52615,388800000.0
2009-08-03 11:43:00,1.5262,1.5262,1.5261,1.52615,370200000.0
2009-08-03 11:44:00,1.52615,1.52615,1.526,1.52605,706200000.0
2009-08-03 11:45:00,1.526,1.5264,1.526,1.5263,954799995.0
2009-08-03 11:46:00,1.5263,1.52635,1.52625,1.52635,716799998.0
2009-08-03 11:47:00,1.52635,1.5264,1.52625,1.52625,770799996.0
2009-08-03 11:48:00,1.52625,1.5264,1.5262,1.52635,665200000.0
2009-08-03 11:49:00,1.52635,1.5264,1.5263,1.52635,531200002.0
2009-08-03 11:50:00,1.52635,1.5264,1.52635,1.52635,387800000.0
2009-08-03 11:51:00,1.52635,1.5264,1.52635,1.52635,482800000.0
2009-08-03 11:52:00,1.52635,1.5266,1.52635,1.5266,493600001.0
2009-08-03 11:53:00,1.5266,1.5266,1.52595,1.52595,346300000.0
2009-08-03 11:54:00,1.52595,1.526,1.52575,1.5258,634799996.0
2009-08-03 11:55:00,1.52575,1.526,1.52575,1.5259,418799997.0
2009-08-03 11:56:00,1.5259,1.5259,1.52575,1.5258,119400000.0
2009-08-03 11:57:00,1.52585,1.52585,1.52585,1.52585,4800000.0
2009-08-03 11:58:00,1.52585,1.52585,1.5257,1.52575,157600000.0
2009-08-03 11:59:00,1.52575,1.52575,1.5257,1.5257,436200002.0
2009-08-03 12:00:00,1.5257,1.5257,1.52545,1.52565,665599994.0
2009-08-03 12:01:00,1.52565,1.5258,1.52555,1.5256,294500000.0
2009-08-03 12:02:00,1.52545,1.5257,1.5253,1.5256,1022700000.0
2009-08-03 12:03:00,1.5256,1.5258,1.5255,1.52565,442799998.0
2009-08-03 12:04:00,1.5258,1.52585,1.5258,1.52585,377600001.0
2009-08-03 12:05:00,1.52585,1.526,1.5255,1.5256,463400000.0
2009-08-03 12:06:00,1.5256,1.5256,1.52555,1.5256,268800000.0
2009-08-03 12:07:00,1.52555,1.5256,1.5255,1.5256,304200000.0
2009-08-03 12:08:00,1.5258,1.5258,1.5257,1.5257,250400000.0
2009-08-03 12:09:00,1.5257,1.5257,1.5254,1.5255,292200000.0
2009-08-03 12:10:00,1.5254,1.5255,1.5253,1.5253,551800000.0
2009-08-03 12:11:00,1.5254,1.52545,1.5253,1.5253,383799999.0
2009-08-03 12:12:00,1.52535,1.5255,1.5253,1.5254,509200002.0
2009-08-03 12:13:00,1.5254,1.52545,1.5253,1.5254,523999996.0
2009-08-03 12:14:00,1.5254,1.5255,1.5254,1.5254,433000001.0
2009-08-03 12:15:00,1.5254,1.5255,1.5253,1.5253,527600001.0
2009-08-03 12:16:00,1.52535,1.5255,1.52525,1.5255,581200000.0
2009-08-03 12:17:00,1.5255,1.5255,1.5252,1.5252,568899999.0
2009-08-03 12:18:00,1.5252,1.52535,1.5252,1.5253,170600001.0
2009-08-03 12:19:00,1.5253,1.52545,1.52525,1.5253,667800004.0
2009-08-03 12:20:00,1.5253,1.5254,1.5252,1.5253,934800004.0
2009-08-03 12:21:00,1.5253,1.5254,1.5252,1.5254,891200007.0
2009-08-03 12:22:00,1.5253,1.5253,1.5251,1.5251,357200000.0
2009-08-03 12:23:00,1.5251,1.5251,1.5249,1.52505,426400000.0
2009-08-03 12:24:00,1.52505,1.5252,1.52505,1.5251,552199997.0
2009-08-03 12:25:00,1.52515,1.52525,1.525,1.52505,381600000.0
2009-08-03 12:26:00,1.525,1.5251,1.525,1.525,230400001.0
2009-08-03 12:27:00,1.52505,1.52505,1.5249,1.525,212800000.0
2009-08-03 12:28:00,1.525,1.525,1.52485,1.525,390800000.0
2009-08-03 12:29:00,1.52495,1.525,1.5249,1.5249,264400003.0
2009-08-03 12:30:00,1.5249,1.52505,1.52485,1.5249,916200001.0
2009-08-03 12:31:00,1.52495,1.52525,1.52495,1.52525,547799996.0
2009-08-03 12:32:00,1.5251,1.52525,1.52495,1.5251,322999996.0
2009-08-03 12:33:00,1.5251,1.52515,1.5249,1.5251,339599996.0
2009-08-03 12:34:00,1.5251,1.5252,1.52505,1.5251,709400000.0
2009-08-03 12:35:00,1.5251,1.52515,1.52505,1.5251,793399995.0
2009-08-03 12:36:00,1.5251,1.5252,1.52505,1.5251,212999996.0
2009-08-03 12:37:00,1.525,1.5251,1.525,1.525,801600004.0
2009-08-03 12:38:00,1.525,1.5251,1.525,1.525,669999998.0
2009-08-03 12:39:00,1.525,1.52515,1.525,1.5251,702799999.0
2009-08-03 12:40:00,1.5251,1.52515,1.525,1.52505,273400000.0
2009-08-03 12:41:00,1.525,1.52515,1.525,1.52505,272400001.0
2009-08-03 12:42:00,1.525,1.52525,1.52495,1.5251,840199999.0
2009-08-03 12:43:00,1.5251,1.52545,1.5251,1.5253,1209299998.0
2009-08-03 12:44:00,1.52525,1.52535,1.52525,1.5253,546200001.0
2009-08-03 12:45:00,1.5253,1.5253,1.52515,1.5252,446600001.0
2009-08-03 12:46:00,1.5252,1.52525,1.5251,1.5252,970200003.0
2009-08-03 12:47:00,1.52525,1.5253,1.52525,1.52525,111200000.0
2009-08-03 12:48:00,1.5253,1.52535,1.5251,1.5251,446199999.0
2009-08-03 12:49:00,1.5251,1.52515,1.5251,1.52515,224800000.0
2009-08-03 12:50:00,1.52515,1.52515,1.52505,1.5251,327200000.0
2009-08-03 12:51:00,1.5251,1.52515,1.5251,1.5251,223600000.0
2009-08-03 12:52:00,1.5251,1.52515,1.5251,1.52515,47200000.0
2009-08-03 12:53:00,1.5251,1.5251,1.525,1.525,297000001.0
2009-08-03 12:54:00,1.525,1.5251,1.525,1.5251,510199999.0
2009-08-03 12:55:00,1.5251,1.52515,1.525,1.52515,184600000.0
2009-08-03 12:56:00,1.5251,1.5254,1.5251,1.5253,793000010.0
2009-08-03 12:57:00,1.5253,1.5254,1.52525,1.52525,552000002.0
2009-08-03 12:58:00,1.5252,1.5252,1.52505,1.5251,919200000.0
2009-08-03 12:59:00,1.5251,1.5252,1.52505,1.52505,606199996.0
2009-08-03 13:00:00,1.52505,1.5252,1.5249,1.52505,657599990.0
2009-08-03 13:01:00,1.5252,1.5252,1.5249,1.525,556799999.0
2009-08-03 13:02:00,1.525,1.5252,1.52495,1.52505,529000001.0
2009-08-03 13:03:00,1.52505,1.5251,1.52505,1.52505,54400000.0
2009-08-03 13:04:00,1.525,1.5251,1.525,1.52505,312800001.0
2009-08-03 13:05:00,1.5251,1.52515,1.5249,1.52495,543600001.0
2009-08-03 13:06:00,1.52495,1.525,1.5249,1.525,832800003.0
2009-08-03 13:07:00,1.52495,1.52495,1.52495,1.52495,12800000.0
2009-08-03 13:08:00,1.5249,1.52495,1.5249,1.5249,280399999.0
2009-08-03 13:09:00,1.5249,1.52495,1.5249,1.52495,248399996.0
2009-08-03 13:10:00,1.5249,1.525,1.5249,1.5249,857800018.0
2009-08-03 13:11:00,1.5249,1.52495,1.5249,1.5249,1007000011.0
2009-08-03 13:12:00,1.5249,1.52495,1.52485,1.52485,543399998.0
2009-08-03 13:13:00,1.5249,1.5249,1.5248,1.5248,161600000.0
2009-08-03 13:14:00,1.5248,1.52485,1.5247,1.5247,1142800031.0
2009-08-03 13:15:00,1.5247,1.5247,1.5245,1.5245,624800000.0
2009-08-03 13:16:00,1.5245,1.52465,1.52445,1.52455,440200002.0
2009-08-03 13:17:00,1.5246,1.52485,1.52455,1.52485,753599999.0
2009-08-03 13:18:00,1.52485,1.5249,1.5247,1.52485,776800002.0
2009-08-03 13:19:00,1.52485,1.525,1.5245,1.52465,1074300000.0
2009-08-03 13:20:00,1.52465,1.52485,1.5245,1.5245,1434000003.0
2009-08-03 13:21:00,1.5245,1.5245,1.52315,1.5238,1391900009.0
2009-08-03 13:22:00,1.5238,1.5245,1.5238,1.5241,1031199995.0
2009-08-03 13:23:00,1.5241,1.5245,1.524,1.5242,535799999.0
2009-08-03 13:24:00,1.5242,1.5243,1.52415,1.52415,1014600003.0
2009-08-03 13:25:00,1.52415,1.5242,1.524,1.524,406799998.0
2009-08-03 13:26:00,1.524,1.52405,1.5238,1.52405,487789998.0
2009-08-03 13:27:00,1.52405,1.5242,1.5239,1.5242,621500006.0
2009-08-03 13:28:00,1.5242,1.5242,1.5239,1.52395,859099999.0
2009-08-03 13:29:00,1.52395,1.52405,1.5239,1.52405,816259994.0
2009-08-03 13:30:00,1.52395,1.52405,1.5239,1.52405,782929974.0
2009-08-03 13:31:00,1.52395,1.5241,1.5239,1.5239,999460002.0
2009-08-03 13:32:00,1.5239,1.52395,1.5239,1.5239,699799983.0
2009-08-03 13:33:00,1.5239,1.5241,1.5239,1.524,832359979.0
2009-08-03 13:34:00,1.524,1.5241,1.524,1.524,371199999.0
2009-08-03 13:35:00,1.524,1.5242,1.524,1.5242,639400000.0
2009-08-03 13:36:00,1.5242,1.5242,1.5239,1.5239,315600001.0
2009-08-03 13:37:00,1.5239,1.5239,1.5235,1.5235,865900001.0
2009-08-03 13:38:00,1.5235,1.5237,1.5235,1.5236,1006800003.0
2009-08-03 13:39:00,1.5236,1.52375,1.5236,1.5237,1057999993.0
2009-08-03 13:40:00,1.5237,1.5237,1.5235,1.5236,818999998.0
2009-08-03 13:41:00,1.52355,1.52365,1.52355,1.52365,414799997.0
2009-08-03 13:42:00,1.52365,1.52375,1.52355,1.5236,808000005.0
2009-08-03 13:43:00,1.5236,1.5242,1.5236,1.5241,1121200000.0
2009-08-03 13:44:00,1.5241,1.5243,1.52405,1.52425,1151800006.0
2009-08-03 13:45:00,1.5243,1.52435,1.5241,1.5241,1545800000.0
2009-08-03 13:46:00,1.5241,1.5246,1.5241,1.5246,863600000.0
2009-08-03 13:47:00,1.52455,1.5246,1.5237,1.52405,1623400014.0
2009-08-03 13:48:00,1.52405,1.52425,1.5238,1.52385,1168800004.0
2009-08-03 13:49:00,1.52385,1.52455,1.52385,1.52455,1344400003.0
2009-08-03 13:50:00,1.5246,1.5246,1.5244,1.5245,1307399998.0
2009-08-03 13:51:00,1.5245,1.52455,1.52425,1.52445,1237800004.0
2009-08-03 13:52:00,1.52445,1.52445,1.524,1.52435,785200002.0
2009-08-03 13:53:00,1.52435,1.52435,1.524,1.52415,1230299998.0
2009-08-03 13:54:00,1.52415,1.52455,1.52415,1.52455,774400004.0
2009-08-03 13:55:00,1.52455,1.52465,1.52435,1.52435,925799996.0
2009-08-03 13:56:00,1.52435,1.5244,1.5242,1.52435,785600001.0
2009-08-03 13:57:00,1.5243,1.5244,1.52425,1.5244,473800001.0
2009-08-03 13:58:00,1.5244,1.52445,1.52425,1.52445,768600000.0
2009-08-03 13:59:00,1.52445,1.5245,1.5244,1.52445,301599998.0
2009-08-03 14:00:00,1.52445,1.52455,1.52435,1.5244,468799999.0
2009-08-03 14:01:00,1.5244,1.5245,1.52435,1.52445,301200002.0
2009-08-03 14:02:00,1.52445,1.5246,1.52435,1.52455,346400000.0
2009-08-03 14:03:00,1.5246,1.5246,1.52355,1.52365,625200004.0
2009-08-03 14:04:00,1.5237,1.5242,1.5236,1.52415,913799999.0
2009-08-03 14:05:00,1.5242,1.52475,1.5242,1.52475,528799999.0
2009-08-03 14:06:00,1.52475,1.5249,1.5247,1.52485,1085800003.0
2009-08-03 14:07:00,1.52485,1.5249,1.5247,1.5248,738800006.0
2009-08-03 14:08:00,1.52475,1.52485,1.5247,1.5248,433800000.0
2009-08-03 14:09:00,1.5248,1.5249,1.52475,1.52475,444000001.0
2009-08-03 14:10:00,1.52475,1.5249,1.5247,1.52475,538000002.0
2009-08-03 14:11:00,1.52475,1.5248,1.5247,1.5247,316800000.0
2009-08-03 14:12:00,1.5247,1.5248,1.5247,1.52475,257800000.0
2009-08-03 14:13:00,1.52475,1.5248,1.5247,1.5247,305800000.0
2009-08-03 14:14:00,1.5247,1.5248,1.5246,1.5247,1044200000.0
2009-08-03 14:15:00,1.5247,1.52475,1.5245,1.52465,775200002.0
2009-08-03 14:16:00,1.52465,1.52465,1.52455,1.5246,587599998.0
2009-08-03 14:17:00,1.5246,1.52475,1.52455,1.52465,758999996.0
2009-08-03 14:18:00,1.52465,1.5247,1.5246,1.52465,625199998.0
2009-08-03 14:19:00,1.52465,1.5247,1.52455,1.52465,464400002.0
2009-08-03 14:20:00,1.52465,1.5248,1.5245,1.5247,1283199999.0
2009-08-03 14:21:00,1.5248,1.5249,1.5247,1.5248,1038399992.0
2009-08-03 14:22:00,1.5249,1.525,1.5248,1.525,1270799998.0
2009-08-03 14:23:00,1.52495,1.5252,1.52495,1.5251,912800001.0
2009-08-03 14:24:00,1.5251,1.5251,1.525,1.5251,679400006.0
2009-08-03 14:25:00,1.52515,1.5254,1.52505,1.52535,600900003.0
2009-08-03 14:26:00,1.52535,1.52535,1.52515,1.5252,745400000.0
2009-08-03 14:27:00,1.5252,1.52535,1.5252,1.5253,820800003.0
2009-08-03 14:28:00,1.52535,1.5254,1.5252,1.5253,898100001.0
2009-08-03 14:29:00,1.5253,1.52535,1.52495,1.5251,535800003.0
2009-08-03 14:30:00,1.52505,1.5251,1.52505,1.5251,575200001.0
2009-08-03 14:31:00,1.5251,1.5251,1.5249,1.52505,818199999.0
2009-08-03 14:32:00,1.525,1.5251,1.5249,1.525,823399999.0
2009-08-03 14:33:00,1.52495,1.5252,1.52495,1.5252,696000000.0
2009-08-03 14:34:00,1.5252,1.5254,1.5252,1.5253,667400000.0
2009-08-03 14:35:00,1.5253,1.52545,1.52525,1.52535,535199998.0
2009-08-03 14:36:00,1.5254,1.5254,1.52525,1.52525,305800000.0
2009-08-03 14:37:00,1.52525,1.52535,1.52525,1.52525,289599999.0
2009-08-03 14:38:00,1.52525,1.52545,1.52525,1.52535,734599997.0
2009-08-03 14:39:00,1.52535,1.5254,1.5253,1.52535,370799998.0
2009-08-03 14:40:00,1.52535,1.5254,1.52535,1.52535,293400000.0
2009-08-03 14:41:00,1.52535,1.5254,1.5252,1.52535,525300000.0
2009-08-03 14:42:00,1.52535,1.5254,1.5252,1.52535,413099996.0
2009-08-03 14:43:00,1.52535,1.5254,1.5252,1.5253,489199999.0
2009-08-03 14:44:00,1.52525,1.5254,1.5252,1.52525,362800000.0
2009-08-03 14:45:00,1.52525,1.52535,1.5252,1.52525,624799999.0
2009-08-03 14:46:00,1.52525,1.5254,1.52525,1.52535,351300001.0
2009-08-03 14:47:00,1.52535,1.5257,1.52535,1.52565,565000000.0
2009-08-03 14:48:00,1.52565,1.52585,1.52565,1.52575,503400000.0
2009-08-03 14:49:00,1.52575,1.5258,1.52565,1.5257,420200000.0
2009-08-03 14:50:00,1.5257,1.52595,1.5257,1.5258,388400002.0
2009-08-03 14:51:00,1.52575,1.52595,1.5257,1.5257,557600000.0
2009-08-03 14:52:00,1.52575,1.52575,1.5256,1.52565,394800000.0
2009-08-03 14:53:00,1.5256,1.52575,1.5256,1.5256,542599999.0
2009-08-03 14:54:00,1.5256,1.5256,1.5254,1.52545,443600000.0
2009-08-03 14:55:00,1.5254,1.5256,1.5254,1.5254,959999997.0
2009-08-03 14:56:00,1.52545,1.52555,1.52535,1.52545,858200002.0
2009-08-03 14:57:00,1.5255,1.52555,1.5254,1.5254,1001600001.0
2009-08-03 14:58:00,1.5254,1.52545,1.5254,1.52545,356799997.0
2009-08-03 14:59:00,1.52545,1.52545,1.52545,1.52545,289200000.0
2009-08-03 15:00:00,1.52545,1.5255,1.52535,1.52545,493600001.0
2009-08-03 15:01:00,1.52545,1.5255,1.5254,1.5254,277200000.0
2009-08-03 15:02:00,1.5254,1.52545,1.5254,1.52545,336000000.0
2009-08-03 15:03:00,1.52545,1.5256,1.5254,1.5256,430799999.0
2009-08-03 15:04:00,1.5256,1.52575,1.52555,1.5256,823800001.0
2009-08-03 15:05:00,1.5256,1.5258,1.5255,1.5257,1746800006.0
2009-08-03 15:06:00,1.5257,1.5258,1.5257,1.52575,724800002.0
2009-08-03 15:07:00,1.52575,1.5259,1.52565,1.5258,992800000.0
2009-08-03 15:08:00,1.5258,1.5259,1.5257,1.5258,1312399989.0
2009-08-03 15:09:00,1.52575,1.5258,1.5257,1.52575,1191600008.0
2009-08-03 15:10:00,1.5258,1.5259,1.52575,1.52575,1133399995.0
2009-08-03 15:11:00,1.52585,1.5259,1.5257,1.5259,819800007.0
2009-08-03 15:12:00,1.52585,1.5262,1.52585,1.5262,1003199996.0
2009-08-03 15:13:00,1.5262,1.5262,1.5261,1.52615,742000001.0
2009-08-03 15:14:00,1.52615,1.5263,1.52615,1.52625,1086800001.0
2009-08-03 15:15:00,1.5261,1.52625,1.52595,1.52595,1037200001.0
2009-08-03 15:16:00,1.52595,1.5261,1.52595,1.52605,1419599993.0
2009-08-03 15:17:00,1.52605,1.52635,1.526,1.5263,599400000.0
2009-08-03 15:18:00,1.52625,1.5264,1.52625,1.52625,739200003.0
2009-08-03 15:19:00,1.52625,1.52625,1.5261,1.52615,460600001.0
2009-08-03 15:20:00,1.52615,1.5262,1.5261,1.52615,248600000.0
2009-08-03 15:21:00,1.52615,1.52615,1.52605,1.5261,290000000.0
2009-08-03 15:22:00,1.5261,1.52615,1.526,1.52605,512999999.0
2009-08-03 15:23:00,1.52605,1.52615,1.52605,1.5261,401400001.0
2009-08-03 15:24:00,1.5261,1.52615,1.5261,1.52615,166600000.0
2009-08-03 15:25:00,1.52615,1.52625,1.5261,1.52625,336799999.0
2009-08-03 15:26:00,1.52625,1.5263,1.52615,1.52615,296800000.0
2009-08-03 15:27:00,1.52615,1.52615,1.52595,1.52615,562000001.0
2009-08-03 15:28:00,1.52615,1.52615,1.52595,1.5261,733399999.0
2009-08-03 15:29:00,1.52625,1.52625,1.526,1.52615,650999998.0
2009-08-03 15:30:00,1.52615,1.52625,1.526,1.526,1106200000.0
2009-08-03 15:31:00,1.52605,1.5263,1.52585,1.5263,1100400006.0
2009-08-03 15:32:00,1.5263,1.5267,1.52625,1.52665,1122800012.0
2009-08-03 15:33:00,1.52665,1.5267,1.5265,1.5267,871200015.0
2009-08-03 15:34:00,1.5267,1.527,1.5267,1.52695,1324400005.0
2009-08-03 15:35:00,1.52695,1.52725,1.52695,1.52715,1174400008.0
2009-08-03 15:36:00,1.52715,1.5277,1.52705,1.52745,1571200000.0
2009-08-03 15:37:00,1.52755,1.5277,1.5273,1.5273,1344000009.0
2009-08-03 15:38:00,1.5273,1.52735,1.52685,1.5273,1137199999.0
2009-08-03 15:39:00,1.5272,1.52725,1.52705,1.5272,657600002.0
2009-08-03 15:40:00,1.5272,1.52725,1.5271,1.5272,679000002.0
2009-08-03 15:41:00,1.5272,1.5272,1.527,1.52705,916800005.0
2009-08-03 15:42:00,1.52705,1.5271,1.52675,1.52685,1151400001.0
2009-08-03 15:43:00,1.5268,1.52705,1.5268,1.52695,783799999.0
2009-08-03 15:44:00,1.52695,1.5271,1.52695,1.52705,620800001.0
2009-08-03 15:45:00,1.52705,1.5271,1.52665,1.52685,654800002.0
2009-08-03 15:46:00,1.52685,1.5269,1.5267,1.5268,734400000.0
2009-08-03 15:47:00,1.5268,1.52685,1.5267,1.52675,527200000.0
2009-08-03 15:48:00,1.5268,1.52685,1.5266,1.5267,883600003.0
2009-08-03 15:49:00,1.5267,1.5269,1.5266,1.52665,1127799999.0
2009-08-03 15:50:00,1.5267,1.5268,1.5267,1.5268,819600005.0
2009-08-03 15:51:00,1.5268,1.52685,1.5267,1.52685,1127800002.0
2009-08-03 15:52:00,1.52685,1.5273,1.5268,1.5273,921600001.0
2009-08-03 15:53:00,1.52725,1.5273,1.52705,1.52705,1070800003.0
2009-08-03 15:54:00,1.5271,1.52725,1.52705,1.52705,1143600001.0
2009-08-03 15:55:00,1.5271,1.5274,1.5271,1.5273,1180200001.0
2009-08-03 15:56:00,1.5273,1.5274,1.5272,1.5273,890400000.0
2009-08-03 15:57:00,1.5273,1.5276,1.5273,1.5275,969600001.0
2009-08-03 15:58:00,1.52745,1.5276,1.5274,1.52755,1071400005.0
2009-08-03 15:59:00,1.5275,1.5276,1.5274,1.5275,965199996.0
2009-08-03 16:00:00,1.52745,1.5278,1.5273,1.5275,1441100004.0
2009-08-03 16:01:00,1.52745,1.52765,1.5274,1.5275,1380599999.0
2009-08-03 16:02:00,1.5275,1.5276,1.52715,1.5272,1114600008.0
2009-08-03 16:03:00,1.52725,1.5274,1.52695,1.52725,1300599998.0
2009-08-03 16:04:00,1.5273,1.5276,1.5273,1.52755,1315200002.0
2009-08-03 16:05:00,1.5276,1.52765,1.5254,1.52585,1337499998.0
2009-08-03 16:06:00,1.5259,1.52615,1.52515,1.52535,634399998.0
2009-08-03 16:07:00,1.5253,1.5262,1.52525,1.5261,1059599999.0
2009-08-03 16:08:00,1.5261,1.52625,1.52595,1.52595,1287400003.0
2009-08-03 16:09:00,1.52595,1.5263,1.5259,1.52625,702200001.0
2009-08-03 16:10:00,1.52625,1.52625,1.5259,1.52605,493000001.0
2009-08-03 16:11:00,1.526,1.52655,1.526,1.5265,1268400007.0
2009-08-03 16:12:00,1.5265,1.52665,1.52645,1.5266,800600010.0
2009-08-03 16:13:00,1.5266,1.5267,1.5262,1.5265,1070200001.0
2009-08-03 16:14:00,1.5265,1.5267,1.5263,1.5264,938800000.0
2009-08-03 16:15:00,1.5264,1.52645,1.5262,1.5263,2013200007.0
2009-08-03 16:16:00,1.5263,1.52665,1.5259,1.52605,1783300005.0
2009-08-03 16:17:00,1.52605,1.52625,1.526,1.52625,1463199999.0
2009-08-03 16:18:00,1.52625,1.52645,1.52595,1.52595,906300000.0
2009-08-03 16:19:00,1.5259,1.52625,1.5258,1.52595,1094800002.0
2009-08-03 16:20:00,1.52595,1.52625,1.5259,1.5261,1348999997.0
2009-08-03 16:21:00,1.52615,1.52615,1.52595,1.526,604400003.0
2009-08-03 16:22:00,1.526,1.5264,1.52595,1.5261,786500001.0
2009-08-03 16:23:00,1.5261,1.52655,1.52595,1.52635,1301800001.0
2009-08-03 16:24:00,1.52635,1.5266,1.52625,1.52635,944600001.0
2009-08-03 16:25:00,1.5264,1.5265,1.5261,1.5262,812199998.0
2009-08-03 16:26:00,1.5262,1.5262,1.52595,1.5261,607200006.0
2009-08-03 16:27:00,1.52605,1.52615,1.5258,1.52595,476400000.0
2009-08-03 16:28:00,1.52595,1.5264,1.52365,1.52465,1331899999.0
2009-08-03 16:29:00,1.5247,1.5247,1.5242,1.5244,1259200002.0
2009-08-03 16:30:00,1.5244,1.52465,1.52435,1.52455,674800000.0
2009-08-03 16:31:00,1.52455,1.5248,1.5245,1.5248,926599999.0
2009-08-03 16:32:00,1.52475,1.52485,1.5246,1.5247,1079800001.0
2009-08-03 16:33:00,1.5247,1.5249,1.5246,1.5248,724000001.0
2009-08-03 16:34:00,1.5247,1.525,1.52465,1.52495,944400000.0
2009-08-03 16:35:00,1.52495,1.52495,1.52465,1.52485,417000001.0
2009-08-03 16:36:00,1.5248,1.525,1.5246,1.5249,1141599993.0
2009-08-03 16:37:00,1.5249,1.5249,1.5246,1.5248,709400002.0
2009-08-03 16:38:00,1.52485,1.525,1.5248,1.5248,1010000003.0
2009-08-03 16:39:00,1.5248,1.5249,1.5248,1.52485,473000000.0
2009-08-03 16:40:00,1.52485,1.52495,1.52475,1.5249,878200002.0
2009-08-03 16:41:00,1.52495,1.52495,1.5246,1.5248,1548799997.0
2009-08-03 16:42:00,1.5248,1.5249,1.52455,1.52475,1104600001.0
2009-08-03 16:43:00,1.5247,1.5248,1.5246,1.52465,762999994.0
2009-08-03 16:44:00,1.52465,1.52495,1.5246,1.5248,698400005.0
2009-08-03 16:45:00,1.5248,1.5253,1.5248,1.525,1492400005.0
2009-08-03 16:46:00,1.525,1.5251,1.52475,1.525,1297600002.0
2009-08-03 16:47:00,1.525,1.5254,1.52495,1.52535,936999998.0
2009-08-03 16:48:00,1.52535,1.5254,1.52515,1.5253,1986000010.0
2009-08-03 16:49:00,1.5253,1.52535,1.525,1.52505,1371799998.0
2009-08-03 16:50:00,1.52505,1.5252,1.52505,1.52515,846800000.0
2009-08-03 16:51:00,1.52515,1.5253,1.5245,1.52455,1313199999.0
2009-08-03 16:52:00,1.52445,1.5246,1.5243,1.5246,1104400002.0
2009-08-03 16:53:00,1.5246,1.52475,1.5246,1.52465,1143000002.0
2009-08-03 16:54:00,1.52465,1.5247,1.52445,1.5245,691800002.0
2009-08-03 16:55:00,1.5245,1.5249,1.5245,1.5246,611599998.0
2009-08-03 16:56:00,1.5247,1.5248,1.5246,1.52465,620399995.0
2009-08-03 16:57:00,1.52465,1.5248,1.5246,1.5248,747399998.0
2009-08-03 16:58:00,1.5248,1.52485,1.5247,1.5248,742200006.0
2009-08-03 16:59:00,1.5248,1.5249,1.52435,1.5246,1280199997.0
2009-08-03 17:00:00,1.52465,1.52485,1.5245,1.52475,882000001.0
2009-08-03 17:01:00,1.52475,1.52495,1.52475,1.52495,779799999.0
2009-08-03 17:02:00,1.5249,1.52535,1.52485,1.52495,1440000007.0
2009-08-03 17:03:00,1.52495,1.52505,1.5246,1.5247,1803000003.0
2009-08-03 17:04:00,1.5247,1.52495,1.5243,1.52435,1140200008.0
2009-08-03 17:05:00,1.52435,1.5245,1.5242,1.5243,1024400004.0
2009-08-03 17:06:00,1.5243,1.5243,1.52385,1.5241,1435800013.0
2009-08-03 17:07:00,1.524,1.52415,1.524,1.5241,889600009.0
2009-08-03 17:08:00,1.5241,1.52415,1.52395,1.52405,731799999.0
2009-08-03 17:09:00,1.524,1.52415,1.52395,1.52415,570999998.0
2009-08-03 17:10:00,1.5241,1.5241,1.5238,1.52385,961399997.0
2009-08-03 17:11:00,1.52385,1.5239,1.52375,1.5239,934000000.0
2009-08-03 17:12:00,1.5239,1.52395,1.52375,1.52385,1088199995.0
2009-08-03 17:13:00,1.52385,1.5242,1.5238,1.5241,893900002.0
2009-08-03 17:14:00,1.5241,1.5245,1.5241,1.52435,1370800001.0
2009-08-03 17:15:00,1.52435,1.5245,1.52405,1.5244,1422000001.0
2009-08-03 17:16:00,1.5244,1.5246,1.5244,1.5245,975999999.0
2009-08-03 17:17:00,1.52455,1.52485,1.5245,1.52475,1159199999.0
2009-08-03 17:18:00,1.5247,1.52475,1.5246,1.5247,510999999.0
2009-08-03 17:19:00,1.5247,1.52485,1.52465,1.5248,745000000.0
2009-08-03 17:20:00,1.52485,1.525,1.5248,1.525,777600008.0
2009-08-03 17:21:00,1.525,1.525,1.5247,1.52495,808600001.0
2009-08-03 17:22:00,1.52495,1.525,1.5246,1.5248,407000001.0
2009-08-03 17:23:00,1.52475,1.5249,1.52465,1.52475,439999999.0
2009-08-03 17:24:00,1.5248,1.52485,1.5245,1.52455,570200001.0
2009-08-03 17:25:00,1.5246,1.5249,1.5246,1.52475,403999999.0
2009-08-03 17:26:00,1.52475,1.525,1.52475,1.525,222600001.0
2009-08-03 17:27:00,1.525,1.5252,1.52495,1.52515,417800001.0
2009-08-03 17:28:00,1.52515,1.52525,1.5249,1.525,484000000.0
2009-08-03 17:29:00,1.52505,1.52505,1.52485,1.525,511199999.0
2009-08-03 17:30:00,1.525,1.525,1.52475,1.52485,552800001.0
2009-08-03 17:31:00,1.52485,1.5251,1.5247,1.525,390200000.0
2009-08-03 17:32:00,1.525,1.52515,1.5249,1.52515,549599999.0
2009-08-03 17:33:00,1.52515,1.52525,1.525,1.52515,384800000.0
2009-08-03 17:34:00,1.52515,1.52535,1.52505,1.5253,435400000.0
2009-08-03 17:35:00,1.52525,1.52535,1.52515,1.5253,560400001.0
2009-08-03 17:36:00,1.5253,1.52535,1.525,1.52505,1910399995.0
2009-08-03 17:37:00,1.52505,1.5251,1.525,1.5251,1383800016.0
2009-08-03 17:38:00,1.5251,1.5251,1.52495,1.52495,1079600001.0
2009-08-03 17:39:00,1.5249,1.5252,1.5249,1.5251,1048200002.0
2009-08-03 17:40:00,1.5252,1.5253,1.52505,1.52515,417400004.0
2009-08-03 17:41:00,1.5252,1.52545,1.5252,1.5254,824400001.0
2009-08-03 17:42:00,1.5254,1.5255,1.5253,1.5254,895200007.0
2009-08-03 17:43:00,1.52545,1.52545,1.52535,1.52535,608000000.0
2009-08-03 17:44:00,1.5254,1.52545,1.52515,1.52535,869600001.0
2009-08-03 17:45:00,1.52535,1.5254,1.5251,1.52525,679999993.0
2009-08-03 17:46:00,1.52525,1.52535,1.52505,1.5252,613599997.0
2009-08-03 17:47:00,1.52525,1.5253,1.5252,1.5252,553200002.0
2009-08-03 17:48:00,1.5252,1.5255,1.5252,1.5255,734400002.0
2009-08-03 17:49:00,1.5255,1.52555,1.5252,1.5253,632199996.0
2009-08-03 17:50:00,1.5253,1.5254,1.5252,1.5254,606400002.0
2009-08-03 17:51:00,1.5254,1.5254,1.52495,1.52495,624800001.0
2009-08-03 17:52:00,1.525,1.52515,1.52475,1.52475,934600007.0
2009-08-03 17:53:00,1.5248,1.52495,1.5245,1.5248,945199995.0
2009-08-03 17:54:00,1.5248,1.5249,1.5246,1.52485,750800003.0
2009-08-03 17:55:00,1.52485,1.5249,1.5248,1.5249,496400000.0
2009-08-03 17:56:00,1.5249,1.5252,1.5249,1.5251,630800000.0
2009-08-03 17:57:00,1.5251,1.5253,1.52505,1.52515,606799999.0
2009-08-03 17:58:00,1.5252,1.52555,1.5252,1.52545,699400001.0
2009-08-03 17:59:00,1.52545,1.5256,1.5249,1.5249,1318800002.0
2009-08-03 18:00:00,1.52495,1.52505,1.52475,1.5249,813799999.0
2009-08-03 18:01:00,1.5249,1.5251,1.52485,1.5251,381399999.0
2009-08-03 18:02:00,1.5251,1.5257,1.5251,1.5257,601800000.0
2009-08-03 18:03:00,1.52565,1.5259,1.52545,1.5255,1218799999.0
2009-08-03 18:04:00,1.52555,1.5259,1.52545,1.52575,969399999.0
2009-08-03 18:05:00,1.52575,1.5258,1.5256,1.5257,999799999.0
2009-08-03 18:06:00,1.5257,1.5258,1.52555,1.5256,940400000.0
2009-08-03 18:07:00,1.5256,1.5258,1.5256,1.5258,860400001.0
2009-08-03 18:08:00,1.5258,1.52605,1.52575,1.52595,953799999.0
2009-08-03 18:09:00,1.52595,1.52595,1.5259,1.52595,550400002.0
2009-08-03 18:10:00,1.52595,1.5265,1.52585,1.5263,872400000.0
2009-08-03 18:11:00,1.5263,1.52635,1.52605,1.5261,998200000.0
2009-08-03 18:12:00,1.52615,1.5263,1.5257,1.52575,765200001.0
2009-08-03 18:13:00,1.52575,1.52625,1.52555,1.52625,559999999.0
2009-08-03 18:14:00,1.52625,1.52625,1.526,1.52605,146400000.0
2009-08-03 18:15:00,1.5261,1.5264,1.5261,1.52635,883600001.0
2009-08-03 18:16:00,1.5263,1.5263,1.5261,1.52615,610800001.0
2009-08-03 18:17:00,1.52605,1.5263,1.52595,1.5262,612199999.0
2009-08-03 18:18:00,1.5262,1.5263,1.5262,1.5262,533600000.0
2009-08-03 18:19:00,1.5262,1.52625,1.52595,1.5261,683600000.0
2009-08-03 18:20:00,1.52605,1.52605,1.5259,1.5259,552799999.0
2009-08-03 18:21:00,1.5259,1.52595,1.5259,1.5259,286400000.0
2009-08-03 18:22:00,1.5259,1.5259,1.5259,1.5259,675200000.0
2009-08-03 18:23:00,1.5259,1.526,1.5259,1.526,745600000.0
2009-08-03 18:24:00,1.526,1.526,1.5259,1.526,217200000.0
2009-08-03 18:25:00,1.52605,1.5263,1.526,1.52615,388200000.0
2009-08-03 18:26:00,1.5261,1.5262,1.5261,1.52615,156800000.0
2009-08-03 18:27:00,1.52615,1.52615,1.5259,1.5259,154099999.0
2009-08-03 18:28:00,1.5259,1.52595,1.52585,1.5259,336800000.0
2009-08-03 18:29:00,1.5259,1.52605,1.5259,1.526,216800000.0
2009-08-03 18:30:00,1.526,1.526,1.52595,1.52595,92800000.0
2009-08-03 18:31:00,1.52595,1.52595,1.5259,1.52595,193600001.0
2009-08-03 18:32:00,1.52595,1.52595,1.52595,1.52595,46400000.0
2009-08-03 18:33:00,1.52595,1.52595,1.52595,1.52595,409600000.0
2009-08-03 18:34:00,1.52595,1.52595,1.52595,1.52595,200000000.0
2009-08-03 18:35:00,1.52595,1.52595,1.52595,1.52595,110400000.0
2009-08-03 18:36:00,1.52595,1.52605,1.52595,1.526,460799999.0
2009-08-03 18:37:00,1.526,1.526,1.52595,1.526,224800000.0
2009-08-03 18:38:00,1.52595,1.52605,1.52595,1.526,321999999.0
2009-08-03 18:39:00,1.5261,1.5269,1.526,1.52685,1146399998.0
2009-08-03 18:40:00,1.5268,1.52735,1.5268,1.5272,1041799992.0
2009-08-03 18:41:00,1.5272,1.52735,1.5271,1.5272,554000000.0
2009-08-03 18:42:00,1.5272,1.52775,1.52715,1.52765,614200000.0
2009-08-03 18:43:00,1.52765,1.5278,1.52745,1.5275,337200002.0
2009-08-03 18:44:00,1.5274,1.5275,1.52735,1.5274,670399999.0
2009-08-03 18:45:00,1.5274,1.5275,1.5273,1.52745,876399995.0
2009-08-03 18:46:00,1.52745,1.52755,1.5273,1.5273,1115600001.0
2009-08-03 18:47:00,1.5273,1.52755,1.5272,1.52745,778800004.0
2009-08-03 18:48:00,1.5275,1.52795,1.52745,1.5278,592600000.0
2009-08-03 18:49:00,1.5278,1.52795,1.5277,1.5279,693000001.0
2009-08-03 18:50:00,1.5279,1.52795,1.5277,1.5277,811599999.0
2009-08-03 18:51:00,1.5277,1.5278,1.52755,1.52775,994200006.0
2009-08-03 18:52:00,1.52775,1.5282,1.5277,1.52805,1033200005.0
2009-08-03 18:53:00,1.5282,1.52845,1.52815,1.5283,385200001.0
2009-08-03 18:54:00,1.5282,1.5284,1.52815,1.52825,846600001.0
2009-08-03 18:55:00,1.5282,1.5282,1.52765,1.52775,331000000.0
2009-08-03 18:56:00,1.52775,1.52775,1.52745,1.5275,410400001.0
2009-08-03 18:57:00,1.5275,1.52765,1.52695,1.52695,674999999.0
2009-08-03 18:58:00,1.52695,1.527,1.52655,1.5268,959600003.0
2009-08-03 18:59:00,1.5268,1.52705,1.52665,1.5267,1364000005.0
2009-08-03 19:00:00,1.5268,1.5269,1.5267,1.52675,885399998.0
2009-08-03 19:01:00,1.5269,1.527,1.52675,1.5269,304199999.0
2009-08-03 19:02:00,1.5269,1.5271,1.52675,1.5268,1000600003.0
2009-08-03 19:03:00,1.5268,1.52695,1.52675,1.5269,265800000.0
2009-08-03 19:04:00,1.5269,1.527,1.5269,1.5269,382000004.0
2009-08-03 19:05:00,1.5269,1.527,1.52685,1.527,693400001.0
2009-08-03 19:06:00,1.527,1.52725,1.5269,1.52715,832800006.0
2009-08-03 19:07:00,1.52675,1.52705,1.52675,1.52705,476600000.0
2009-08-03 19:08:00,1.527,1.52715,1.5269,1.52705,506799998.0
2009-08-03 19:09:00,1.52705,1.52705,1.52695,1.52695,170799999.0
2009-08-03 19:10:00,1.5269,1.52725,1.5269,1.5272,317799999.0
2009-08-03 19:11:00,1.5272,1.5272,1.52705,1.5271,202400000.0
2009-08-03 19:12:00,1.52725,1.5274,1.52725,1.5274,84800000.0
2009-08-03 19:13:00,1.52745,1.52745,1.5273,1.5273,78800000.0
2009-08-03 19:14:00,1.5273,1.5274,1.5273,1.5273,114400000.0
2009-08-03 19:15:00,1.5273,1.5275,1.5273,1.5275,240000000.0
2009-08-03 19:16:00,1.5275,1.52765,1.5275,1.5276,500000000.0
2009-08-03 19:17:00,1.52755,1.5277,1.5275,1.5277,160399998.0
2009-08-03 19:18:00,1.5277,1.5277,1.5277,1.5277,112000000.0
2009-08-03 19:19:00,1.5277,1.5278,1.5277,1.52775,84800000.0
2009-08-03 19:20:00,1.52736,1.52771,1.52729,1.52758,505999999.0
2009-08-03 19:21:00,1.52775,1.5278,1.52765,1.52765,388800006.0
2009-08-03 19:22:00,1.52765,1.52775,1.52765,1.52775,115200001.0
2009-08-03 19:23:00,1.52775,1.52785,1.52775,1.52775,72000000.0
2009-08-03 19:24:00,1.52775,1.5278,1.52765,1.52765,250400000.0
2009-08-03 19:25:00,1.52765,1.5277,1.52765,1.52765,264000000.0
2009-08-03 19:26:00,1.52775,1.52775,1.52765,1.5277,376000000.0
2009-08-03 19:27:00,1.5277,1.5278,1.52765,1.52765,330399999.0
2009-08-03 19:28:00,1.52765,1.5279,1.52765,1.52785,292400002.0
2009-08-03 19:29:00,1.52775,1.52775,1.52765,1.52765,140800000.0
2009-08-03 19:30:00,1.52765,1.52775,1.52765,1.52775,272000001.0
2009-08-03 19:31:00,1.5278,1.52795,1.5277,1.52785,436800000.0
2009-08-03 19:32:00,1.5278,1.5279,1.5278,1.52785,384000000.0
2009-08-03 19:33:00,1.52785,1.52785,1.5278,1.5278,578399998.0
2009-08-03 19:34:00,1.5278,1.5278,1.52765,1.5278,368000000.0
2009-08-03 19:35:00,1.52775,1.5278,1.52765,1.5277,421000000.0
2009-08-03 19:36:00,1.5278,1.5278,1.52765,1.5277,95200000.0
2009-08-03 19:37:00,1.5277,1.5277,1.52765,1.52765,99200000.0
2009-08-03 19:38:00,1.52765,1.5277,1.5276,1.52765,254000000.0
2009-08-03 19:39:00,1.52765,1.5278,1.52765,1.5278,417600000.0
2009-08-03 19:40:00,1.52785,1.5279,1.5277,1.5278,531400001.0
2009-08-03 19:41:00,1.5278,1.5279,1.5277,1.52775,699199998.0
2009-08-03 19:42:00,1.5277,1.52785,1.5277,1.52775,312199999.0
2009-08-03 19:43:00,1.52775,1.5278,1.5277,1.52775,647800003.0
2009-08-03 19:44:00,1.52775,1.5278,1.52765,1.5277,507200000.0
2009-08-03 19:45:00,1.5277,1.5278,1.52765,1.52775,276800000.0
2009-08-03 19:46:00,1.52775,1.52785,1.5277,1.52775,680000000.0
2009-08-03 19:47:00,1.5277,1.52785,1.52765,1.5278,584800000.0
2009-08-03 19:48:00,1.5278,1.52785,1.5277,1.5278,176000000.0
2009-08-03 19:49:00,1.5278,1.5279,1.5277,1.5278,228800000.0
2009-08-03 19:50:00,1.52785,1.52825,1.52785,1.52815,786600004.0
2009-08-03 19:51:00,1.5281,1.5282,1.52795,1.5281,730399998.0
2009-08-03 19:52:00,1.5281,1.52815,1.5279,1.528,579400003.0
2009-08-03 19:53:00,1.52805,1.52815,1.52795,1.52805,399999999.0
2009-08-03 19:54:00,1.52805,1.5281,1.5279,1.5281,292400000.0
2009-08-03 19:55:00,1.5281,1.52815,1.52805,1.5281,174400000.0
2009-08-03 19:56:00,1.5281,1.52815,1.52805,1.52805,129599998.0
2009-08-03 19:57:00,1.52805,1.52815,1.52805,1.52815,158600000.0
2009-08-03 19:58:00,1.52815,1.5282,1.5281,1.52815,155999999.0
2009-08-03 19:59:00,1.52815,1.52815,1.528,1.52805,148799999.0
2009-08-03 20:00:00,1.52805,1.52805,1.52785,1.528,726199999.0
2009-08-03 20:01:00,1.528,1.5282,1.5279,1.5282,435599999.0
2009-08-03 20:02:00,1.5282,1.5283,1.5279,1.5279,262399999.0
2009-08-03 20:03:00,1.52795,1.5281,1.52765,1.528,384399999.0
2009-08-03 20:04:00,1.528,1.52805,1.52785,1.5279,419199999.0
2009-08-03 20:05:00,1.5279,1.52795,1.5277,1.52775,311200001.0
2009-08-03 20:06:00,1.52775,1.52805,1.5276,1.5279,593600000.0
2009-08-03 20:07:00,1.528,1.5282,1.5278,1.5278,1067800005.0
2009-08-03 20:08:00,1.5278,1.528,1.52755,1.5279,872399999.0
2009-08-03 20:09:00,1.52795,1.528,1.5278,1.5278,702999995.0
2009-08-03 20:10:00,1.52795,1.52795,1.5278,1.52795,425000003.0
2009-08-03 20:11:00,1.5279,1.5281,1.52785,1.528,1681600011.0
2009-08-03 20:12:00,1.52805,1.52815,1.528,1.5281,423600005.0
2009-08-03 20:13:00,1.52815,1.52815,1.5278,1.5279,231200002.0
2009-08-03 20:14:00,1.52795,1.52795,1.5277,1.5277,548800000.0
2009-08-03 20:15:00,1.5277,1.5277,1.5275,1.5277,788600001.0
2009-08-03 20:16:00,1.5277,1.52775,1.52755,1.5276,156200001.0
2009-08-03 20:17:00,1.5276,1.52775,1.5276,1.5277,94000000.0
2009-08-03 20:18:00,1.5277,1.52775,1.5277,1.5277,393600001.0
2009-08-03 20:19:00,1.5277,1.52785,1.52765,1.5278,216200000.0
2009-08-03 20:20:00,1.5278,1.5278,1.5277,1.52775,239600001.0
2009-08-03 20:21:00,1.52775,1.5278,1.52775,1.52775,78400001.0
2009-08-03 20:22:00,1.5278,1.5278,1.5277,1.52775,375400003.0
2009-08-03 20:23:00,1.52775,1.52815,1.52775,1.5281,1021000000.0
2009-08-03 20:24:00,1.52805,1.5284,1.52785,1.528,435399997.0
2009-08-03 20:25:00,1.52815,1.52815,1.528,1.5281,428800002.0
2009-08-03 20:26:00,1.5281,1.5282,1.528,1.52815,536200005.0
2009-08-03 20:27:00,1.52815,1.5282,1.528,1.528,110800000.0
2009-08-03 20:28:00,1.528,1.52815,1.52785,1.52785,445999995.0
2009-08-03 20:29:00,1.52785,1.52795,1.52745,1.5275,398000002.0
2009-08-03 20:30:00,1.52765,1.5277,1.52745,1.5275,235000000.0
2009-08-03 20:31:00,1.52745,1.52745,1.5273,1.5273,537199998.0
2009-08-03 20:32:00,1.5273,1.52735,1.5271,1.52735,333600000.0
2009-08-03 20:33:00,1.52735,1.52735,1.5272,1.5272,239800000.0
2009-08-03 20:34:00,1.5272,1.5274,1.5272,1.52735,186400001.0
2009-08-03 20:35:00,1.52735,1.5278,1.52735,1.52755,538799998.0
2009-08-03 20:36:00,1.52755,1.52785,1.52755,1.5277,850599990.0
2009-08-03 20:37:00,1.5277,1.52785,1.52765,1.5278,1118599989.0
2009-08-03 20:38:00,1.52795,1.5281,1.52785,1.5279,522000000.0
2009-08-03 20:39:00,1.52785,1.52805,1.52785,1.52795,621800002.0
2009-08-03 20:40:00,1.52795,1.52805,1.5278,1.5279,630000000.0
2009-08-03 20:41:00,1.528,1.5281,1.5278,1.5278,930799996.0
2009-08-03 20:42:00,1.5278,1.5279,1.5278,1.52785,239600001.0
2009-08-03 20:43:00,1.52795,1.52795,1.5278,1.52785,392000003.0
2009-08-03 20:44:00,1.52785,1.52795,1.52775,1.52795,361800001.0
2009-08-03 20:45:00,1.52795,1.528,1.52785,1.52795,555600004.0
2009-08-03 20:46:00,1.52795,1.52795,1.5279,1.5279,568800001.0
2009-08-03 20:47:00,1.5278,1.52795,1.5278,1.52785,258000000.0
2009-08-03 20:48:00,1.52785,1.52785,1.52745,1.52755,368600000.0
2009-08-03 20:49:00,1.52755,1.5276,1.5274,1.5274,700999998.0
2009-08-03 20:50:00,1.5274,1.5275,1.52715,1.5272,662600000.0
2009-08-03 20:51:00,1.5272,1.5273,1.5271,1.52725,746600001.0
2009-08-03 20:52:00,1.5273,1.5274,1.52715,1.52715,437799998.0
2009-08-03 20:53:00,1.52715,1.5272,1.527,1.52715,592000002.0
2009-08-03 20:54:00,1.52715,1.5274,1.52715,1.52725,703199999.0
2009-08-03 20:55:00,1.52725,1.52755,1.5272,1.52725,1103800000.0
2009-08-03 20:56:00,1.5273,1.5275,1.5273,1.5274,1262600000.0
2009-08-03 20:57:00,1.5274,1.52745,1.52725,1.5273,786400002.0
2009-08-03 20:58:00,1.5273,1.52735,1.5272,1.5273,579280004.0
2009-08-03 20:59:00,1.5273,1.52745,1.5272,1.5273,529599998.0
2009-08-03 21:00:00,1.5273,1.5274,1.5272,1.5272,137310000.0
2009-08-03 21:01:00,1.5272,1.5272,1.52695,1.52715,89800001.0
2009-08-03 21:02:00,1.52715,1.5273,1.52715,1.5273,113600000.0
2009-08-03 21:03:00,1.5273,1.5273,1.52725,1.52725,14400000.0
2009-08-03 21:04:00,1.52725,1.52735,1.52725,1.52735,170400000.0
2009-08-03 21:05:00,1.52735,1.5274,1.5272,1.5273,492800001.0
2009-08-03 21:06:00,1.5273,1.52735,1.5273,1.5273,173000002.0
2009-08-03 21:07:00,1.5273,1.52745,1.5273,1.52735,161800000.0
2009-08-03 21:08:00,1.52735,1.52735,1.52735,1.52735,55800000.0
2009-08-03 21:09:00,1.52735,1.52735,1.5273,1.52735,50000000.0
2009-08-03 21:10:00,1.52735,1.52735,1.52735,1.52735,57800000.0
2009-08-03 21:11:00,1.52735,1.52745,1.52735,1.52735,354999993.0
2009-08-03 21:12:00,1.5274,1.52745,1.5273,1.5274,398800001.0
2009-08-03 21:13:00,1.5274,1.5274,1.52725,1.5273,187999999.0
2009-08-03 21:14:00,1.52735,1.52735,1.5272,1.5272,349599998.0
2009-08-03 21:15:00,1.5272,1.5274,1.5272,1.5274,170399999.0
2009-08-03 21:16:00,1.52735,1.52735,1.5273,1.5273,84800000.0
2009-08-03 21:17:00,1.5273,1.5273,1.5272,1.5272,41600000.0
2009-08-03 21:18:00,1.5272,1.5272,1.5272,1.5272,64000000.0
2009-08-03 21:19:00,1.52725,1.5273,1.5269,1.5269,159200001.0
2009-08-03 21:20:00,1.527,1.52725,1.527,1.52715,338799998.0
2009-08-03 21:21:00,1.5272,1.52725,1.52715,1.52715,36800000.0
2009-08-03 21:22:00,1.5271,1.5271,1.5271,1.5271,81200000.0
2009-08-03 21:23:00,1.5271,1.5271,1.5271,1.5271,89200000.0
2009-08-03 21:24:00,1.5271,1.5272,1.5271,1.5272,53600000.0
2009-08-03 21:25:00,1.5272,1.5273,1.52715,1.52725,92399999.0
2009-08-03 21:26:00,1.5272,1.5274,1.5272,1.52735,357399996.0
2009-08-03 21:27:00,1.5274,1.5274,1.52725,1.5273,83800001.0
2009-08-03 21:28:00,1.5273,1.5273,1.52715,1.5272,285399996.0
2009-08-03 21:29:00,1.5272,1.5272,1.5272,1.5272,49600000.0
2009-08-03 21:30:00,1.5272,1.52735,1.52715,1.52715,214400000.0
2009-08-03 21:31:00,1.5272,1.5273,1.52715,1.52725,254400000.0
2009-08-03 21:32:00,1.52725,1.52725,1.52715,1.5272,60800000.0
2009-08-03 21:33:00,1.5272,1.5272,1.52705,1.52705,128000000.0
2009-08-03 21:34:00,1.5271,1.5271,1.52695,1.52705,143800000.0
2009-08-03 21:35:00,1.52705,1.5272,1.52705,1.52715,124000000.0
2009-08-03 21:36:00,1.52715,1.52715,1.5271,1.52715,95600000.0
2009-08-03 21:37:00,1.52715,1.5273,1.5271,1.52725,731200001.0
2009-08-03 21:38:00,1.5274,1.5274,1.5272,1.5272,144999999.0
2009-08-03 21:39:00,1.5272,1.5273,1.52715,1.5272,734399996.0
2009-08-03 21:40:00,1.5272,1.5273,1.5271,1.52715,536199999.0
2009-08-03 21:41:00,1.5271,1.52765,1.5271,1.52745,1134000001.0
2009-08-03 21:42:00,1.5274,1.52755,1.5273,1.52745,1549800014.0
2009-08-03 21:43:00,1.52755,1.52765,1.52745,1.52755,1237800009.0
2009-08-03 21:44:00,1.52755,1.52775,1.52745,1.5276,1235999999.0
2009-08-03 21:45:00,1.5276,1.52765,1.52725,1.5274,1013799989.0
2009-08-03 21:46:00,1.5274,1.5276,1.52725,1.5275,646999998.0
2009-08-03 21:47:00,1.52745,1.5275,1.5274,1.52745,245600001.0
2009-08-03 21:48:00,1.5274,1.52745,1.5271,1.52715,392160000.0
2009-08-03 21:49:00,1.5271,1.52725,1.5271,1.5272,336500000.0
2009-08-03 21:50:00,1.5271,1.52725,1.5267,1.5272,594600002.0
2009-08-03 21:51:00,1.5272,1.5273,1.52675,1.52675,156600000.0
2009-08-03 21:52:00,1.52675,1.52685,1.52675,1.52685,449680000.0
2009-08-03 21:53:00,1.52685,1.52685,1.52685,1.52685,216200003.0
2009-08-03 21:54:00,1.52685,1.52695,1.52685,1.52685,64000000.0
2009-08-03 21:55:00,1.52685,1.52685,1.52675,1.52675,215140000.0
2009-08-03 21:56:00,1.52675,1.52675,1.52675,1.52675,388720000.0
2009-08-03 21:57:00,1.52675,1.52675,1.52675,1.52675,805640000.0
2009-08-03 21:58:00,1.52675,1.5269,1.52675,1.5269,1028870000.0
2009-08-03 21:59:00,1.52675,1.52675,1.52675,1.52675,730840000.0
2009-08-03 22:00:00,1.52675,1.527,1.52665,1.52695,159660000.0
2009-08-03 22:01:00,1.52695,1.52715,1.52695,1.52715,189200000.0
2009-08-03 22:02:00,1.52705,1.5271,1.52705,1.52705,99599999.0
2009-08-03 22:03:00,1.5269,1.52695,1.52675,1.52675,171400000.0
2009-08-03 22:04:00,1.52675,1.52685,1.52655,1.52665,169990000.0
2009-08-03 22:05:00,1.52665,1.5268,1.52665,1.5268,276600000.0
2009-08-03 22:06:00,1.52675,1.52675,1.52675,1.52675,19200000.0
2009-08-03 22:07:00,1.5268,1.5268,1.5268,1.5268,200000.0
2009-08-03 22:08:00,1.5268,1.5268,1.5268,1.5268,400000.0
2009-08-03 22:09:00,1.52657,1.52661,1.52635,1.52635,40200000.0
2009-08-03 22:10:00,1.52631,1.52657,1.52627,1.52653,366400000.0
2009-08-03 22:11:00,1.52665,1.52665,1.52665,1.52665,57400000.0
2009-08-03 22:12:00,1.5267,1.5271,1.5267,1.5268,255600003.0
2009-08-03 22:13:00,1.5268,1.5268,1.5268,1.5268,60600000.0
2009-08-03 22:14:00,1.5268,1.5268,1.5268,1.5268,78000000.0
2009-08-03 22:15:00,1.5268,1.52685,1.52675,1.5268,211600000.0
2009-08-03 22:16:00,1.5268,1.5269,1.5268,1.5269,43200000.0
2009-08-03 22:17:00,1.52695,1.52695,1.52695,1.52695,4800000.0
2009-08-03 22:18:00,1.5269,1.52695,1.5269,1.52695,4800000.0
2009-08-03 22:19:00,1.52695,1.52695,1.52685,1.52685,38400000.0
2009-08-03 22:20:00,1.52695,1.527,1.5269,1.5269,34600000.0
2009-08-03 22:21:00,1.5269,1.5269,1.5269,1.5269,4800000.0
2009-08-03 22:22:00,1.52685,1.5271,1.52685,1.52705,343600000.0
2009-08-03 22:23:00,1.527,1.527,1.5269,1.5269,108800000.0
2009-08-03 22:24:00,1.5269,1.52695,1.52685,1.5269,178400000.0
2009-08-03 22:25:00,1.5269,1.5269,1.52685,1.5269,93800000.0
2009-08-03 22:26:00,1.52685,1.5269,1.52685,1.52685,91600000.0
2009-08-03 22:27:00,1.52685,1.52685,1.52685,1.52685,3200000.0
2009-08-03 22:28:00,1.5269,1.5269,1.52685,1.52685,32000000.0
2009-08-03 22:29:00,1.52685,1.52685,1.52685,1.52685,12800000.0
2009-08-03 22:30:00,1.52685,1.52685,1.52685,1.52685,3200000.0
2009-08-03 22:31:00,1.52695,1.527,1.52695,1.527,32000000.0
2009-08-03 22:32:00,1.52705,1.52705,1.52705,1.52705,4800000.0
2009-08-03 22:33:00,1.527,1.527,1.52685,1.52685,49600000.0
2009-08-03 22:34:00,1.52685,1.52685,1.52685,1.52685,17600000.0
2009-08-03 22:35:00,1.52685,1.527,1.52685,1.52695,52800000.0
2009-08-03 22:36:00,1.52695,1.52695,1.52685,1.52685,33000000.0
2009-08-03 22:37:00,1.52685,1.5269,1.52685,1.5269,207199999.0
2009-08-03 22:38:00,1.52685,1.52685,1.52685,1.52685,67200000.0
2009-08-03 22:39:00,1.52685,1.52685,1.52675,1.52675,178400000.0
2009-08-03 22:40:00,1.52675,1.52675,1.52675,1.52675,32000000.0
2009-08-03 22:41:00,1.52665,1.5267,1.5266,1.5267,116400000.0
2009-08-03 22:42:00,1.52675,1.5268,1.52665,1.52665,92800000.0
2009-08-03 22:43:00,1.52665,1.52675,1.52665,1.52675,66400000.0
2009-08-03 22:44:00,1.52638,1.52667,1.52638,1.52663,57200000.0
2009-08-03 22:45:00,1.52675,1.52675,1.52665,1.52665,126000000.0
2009-08-03 22:46:00,1.52665,1.52685,1.5266,1.5266,186599998.0
2009-08-03 22:47:00,1.52665,1.52665,1.52665,1.52665,9600000.0
2009-08-03 22:48:00,1.52665,1.52675,1.52665,1.5267,50400000.0
2009-08-03 22:49:00,1.52675,1.52675,1.52675,1.52675,12800000.0
2009-08-03 22:50:00,1.52675,1.52685,1.52675,1.52675,43200000.0
2009-08-03 22:51:00,1.5267,1.5268,1.5267,1.5268,35200000.0
2009-08-03 22:52:00,1.52675,1.527,1.52675,1.527,48000000.0
2009-08-03 22:53:00,1.52685,1.52695,1.52685,1.52695,56000000.0
2009-08-03 22:54:00,1.52695,1.52695,1.52665,1.52675,96199999.0
2009-08-03 22:55:00,1.52675,1.52675,1.52675,1.52675,43200000.0
2009-08-03 22:56:00,1.5269,1.52695,1.52685,1.52685,32000000.0
2009-08-03 22:57:00,1.52685,1.52685,1.5266,1.52675,149200000.0
2009-08-03 22:58:00,1.52675,1.52675,1.52665,1.5267,54400000.0
2009-08-03 22:59:00,1.5267,1.52675,1.52665,1.52675,81600000.0
2009-08-03 23:00:00,1.52665,1.5268,1.52665,1.52675,190400001.0
2009-08-03 23:01:00,1.52675,1.52675,1.52675,1.52675,1600000.0
2009-08-03 23:02:00,1.5268,1.5268,1.52655,1.5266,88000000.0
2009-08-03 23:03:00,1.52675,1.52685,1.52675,1.52685,78400000.0
2009-08-03 23:04:00,1.5268,1.52685,1.5267,1.5268,116800000.0
2009-08-03 23:05:00,1.52685,1.52685,1.52665,1.52675,68800000.0
2009-08-03 23:06:00,1.5267,1.5267,1.52665,1.5267,78399999.0
2009-08-03 23:07:00,1.52675,1.5268,1.52675,1.52675,24000000.0
2009-08-03 23:08:00,1.52675,1.52675,1.52675,1.52675,8000000.0
2009-08-03 23:09:00,1.5267,1.52685,1.52665,1.52685,58400001.0
2009-08-03 23:10:00,1.5267,1.52685,1.5265,1.5266,52800000.0
2009-08-03 23:11:00,1.5266,1.5268,1.5266,1.5268,55200001.0
2009-08-03 23:12:00,1.5268,1.52685,1.52665,1.52685,59600000.0
2009-08-03 23:13:00,1.5268,1.5268,1.5268,1.5268,19600000.0
2009-08-03 23:14:00,1.5268,1.52685,1.52675,1.52685,32399999.0
2009-08-03 23:15:00,1.5268,1.52685,1.5268,1.5268,21200000.0
2009-08-03 23:16:00,1.5267,1.52685,1.5267,1.52685,10600000.0
2009-08-03 23:17:00,1.5268,1.5268,1.5268,1.5268,1600000.0
2009-08-03 23:18:00,1.52675,1.52685,1.52665,1.52685,47800000.0
2009-08-03 23:19:00,1.52685,1.527,1.52685,1.527,52800000.0
2009-08-03 23:20:00,1.52695,1.52695,1.5269,1.5269,4800000.0
2009-08-03 23:21:00,1.52695,1.52695,1.5268,1.52685,13800000.0
2009-08-03 23:22:00,1.5269,1.5269,1.5269,1.5269,1600000.0
2009-08-03 23:23:00,1.5269,1.52695,1.5269,1.52695,9600000.0
2009-08-03 23:24:00,1.5268,1.52695,1.5268,1.52695,10600000.0
2009-08-03 23:25:00,1.5268,1.52695,1.5268,1.52695,15400000.0
2009-08-03 23:26:00,1.52695,1.52695,1.5269,1.5269,4800000.0
2009-08-03 23:27:00,1.5269,1.52695,1.5268,1.52695,51000000.0
2009-08-03 23:28:00,1.52685,1.52695,1.52685,1.52695,9000000.0
2009-08-03 23:29:00,1.527,1.527,1.52685,1.52685,12200000.0
2009-08-03 23:30:00,1.52685,1.52695,1.5268,1.5268,53000000.0
2009-08-03 23:31:00,1.52685,1.5269,1.52685,1.52685,28600000.0
2009-08-03 23:32:00,1.5269,1.5271,1.5269,1.5271,40000000.0
2009-08-03 23:33:00,1.5271,1.5271,1.5271,1.5271,1600000.0
2009-08-03 23:34:00,1.52705,1.52705,1.52705,1.52705,1600000.0
2009-08-03 23:35:00,1.527,1.52715,1.527,1.5271,63200000.0
2009-08-03 23:36:00,1.52695,1.527,1.52695,1.527,24400000.0
2009-08-03 23:37:00,1.5269,1.5269,1.5269,1.5269,51000000.0
2009-08-03 23:38:00,1.5269,1.5269,1.52685,1.5269,70200000.0
2009-08-03 23:39:00,1.5269,1.5269,1.52685,1.5269,28400000.0
2009-08-03 23:40:00,1.52675,1.5269,1.52675,1.5269,13200000.0
2009-08-03 23:41:00,1.5269,1.5269,1.5269,1.5269,8000000.0
2009-08-03 23:42:00,1.5269,1.5269,1.5269,1.5269,1000000.0
2009-08-03 23:43:00,1.5269,1.5269,1.5269,1.5269,9000000.0
2009-08-03 23:44:00,1.5269,1.5269,1.52665,1.52665,16400000.0
2009-08-03 23:45:00,1.52665,1.52685,1.52665,1.52685,114400000.0
2009-08-03 23:46:00,1.52675,1.52685,1.52675,1.5268,161600000.0
2009-08-03 23:47:00,1.52685,1.52685,1.5268,1.5268,25000000.0
2009-08-03 23:48:00,1.52685,1.52685,1.52675,1.52675,29600000.0
2009-08-03 23:49:00,1.5268,1.5268,1.5267,1.5267,105200000.0
2009-08-03 23:50:00,1.5267,1.52675,1.5267,1.52675,57200000.0
2009-08-03 23:51:00,1.52675,1.52675,1.5267,1.5267,58600000.0
2009-08-03 23:52:00,1.5267,1.5268,1.52645,1.5268,404700005.0
2009-08-03 23:53:00,1.52695,1.52695,1.52675,1.5269,86200001.0
2009-08-03 23:54:00,1.52695,1.5273,1.52675,1.52675,311800002.0
2009-08-03 23:55:00,1.52675,1.52705,1.52675,1.52685,251000000.0
2009-08-03 23:56:00,1.52685,1.5269,1.52685,1.52685,32000000.0
2009-08-03 23:57:00,1.5269,1.527,1.52685,1.527,27000000.0
2009-08-03 23:58:00,1.52705,1.52705,1.527,1.527,16000000.0
2009-08-03 23:59:00,1.5268,1.5269,1.5268,1.52685,16400000.0
2009-08-04 00:00:00,1.52685,1.52685,1.52665,1.52665,64319999.0
2009-08-04 00:01:00,1.52665,1.5269,1.52665,1.5267,63820000.0
2009-08-04 00:02:00,1.5267,1.5268,1.52665,1.52675,309900000.0
2009-08-04 00:03:00,1.5267,1.52675,1.52665,1.52665,323240000.0
2009-08-04 00:04:00,1.52665,1.52665,1.52665,1.52665,188640000.0
2009-08-04 00:05:00,1.52665,1.52665,1.52665,1.52665,682080000.0
2009-08-04 00:06:00,1.52665,1.52665,1.52665,1.52665,37680000.0
2009-08-04 00:07:00,1.52665,1.52665,1.52665,1.52665,196620000.0
2009-08-04 00:08:00,1.52665,1.52665,1.52665,1.52665,545480000.0
2009-08-04 00:09:00,1.52665,1.52665,1.52665,1.52665,331260000.0
2009-08-04 00:10:00,1.52665,1.52665,1.52665,1.52665,122840000.0
2009-08-04 00:11:00,1.52665,1.52665,1.52665,1.52665,37320000.0
2009-08-04 00:12:00,1.52665,1.52665,1.52665,1.52665,33460000.0
2009-08-04 00:13:00,1.52665,1.5267,1.52665,1.5267,32320000.0
2009-08-04 00:14:00,1.5267,1.5267,1.52665,1.52665,51500000.0
2009-08-04 00:15:00,1.52665,1.5267,1.52665,1.5267,17720000.0
2009-08-04 00:16:00,1.5267,1.5267,1.5267,1.5267,1600000.0
2009-08-04 00:17:00,1.5267,1.5267,1.52665,1.5267,10880000.0
2009-08-04 00:18:00,1.5267,1.5267,1.52665,1.5267,16480000.0
2009-08-04 00:19:00,1.52659,1.52663,1.52645,1.52661,235200000.0
2009-08-04 00:20:00,1.52665,1.5267,1.52665,1.52665,63060000.0
2009-08-04 00:21:00,1.52665,1.5267,1.52665,1.5267,109480000.0
2009-08-04 00:22:00,1.5267,1.5267,1.52665,1.5267,9540000.0
2009-08-04 00:23:00,1.5267,1.5267,1.5267,1.5267,3200000.0
2009-08-04 00:24:00,1.5267,1.5267,1.52665,1.52665,70520000.0
2009-08-04 00:25:00,1.52665,1.5267,1.52665,1.5267,130040000.0
2009-08-04 00:26:00,1.52648,1.52668,1.52639,1.5264,331400000.0
2009-08-04 00:27:00,1.52665,1.5267,1.52665,1.5267,13360000.0
2009-08-04 00:28:00,1.5267,1.5267,1.5267,1.5267,1600000.0
2009-08-04 00:29:00,1.52657,1.52663,1.52652,1.52652,531199991.0
2009-08-04 00:30:00,1.52658,1.5266,1.52652,1.52655,184199998.0
2009-08-04 00:31:00,1.52665,1.5268,1.52665,1.5268,58600000.0
2009-08-04 00:32:00,1.5268,1.52685,1.52665,1.52685,14940000.0
2009-08-04 00:33:00,1.5268,1.52685,1.5268,1.52685,16000000.0
2009-08-04 00:34:00,1.5268,1.5268,1.52675,1.52675,14400000.0
2009-08-04 00:35:00,1.52675,1.5268,1.52675,1.5268,6400000.0
2009-08-04 00:36:00,1.5268,1.5268,1.5268,1.5268,1600000.0
2009-08-04 00:37:00,1.52685,1.52685,1.52675,1.52675,12000000.0
2009-08-04 00:38:00,1.52685,1.52685,1.52685,1.52685,3200000.0
2009-08-04 00:39:00,1.5268,1.5269,1.5268,1.52685,83600000.0
2009-08-04 00:40:00,1.5269,1.52715,1.5268,1.52685,383599998.0
2009-08-04 00:41:00,1.5268,1.5269,1.5268,1.5269,20800000.0
2009-08-04 00:42:00,1.5269,1.5269,1.5268,1.52685,32000000.0
2009-08-04 00:43:00,1.5268,1.52685,1.52675,1.52675,8000000.0
2009-08-04 00:44:00,1.52675,1.5268,1.52675,1.5268,43200000.0
2009-08-04 00:45:00,1.52685,1.52695,1.5268,1.52695,14400000.0
2009-08-04 00:46:00,1.52685,1.52695,1.52685,1.52695,38400000.0
2009-08-04 00:47:00,1.5269,1.52695,1.5268,1.5268,73600000.0
2009-08-04 00:48:00,1.5268,1.5268,1.5267,1.5267,134400000.0
2009-08-04 00:49:00,1.52675,1.52675,1.52665,1.52665,232760000.0
2009-08-04 00:50:00,1.52665,1.52665,1.52665,1.52665,943320000.0
2009-08-04 00:51:00,1.52665,1.52665,1.52665,1.52665,573480000.0
2009-08-04 00:52:00,1.52665,1.52675,1.52665,1.52675,793040000.0
2009-08-04 00:53:00,1.52675,1.52675,1.52665,1.52665,1814640000.0
2009-08-04 00:54:00,1.52665,1.5268,1.52665,1.5268,1260640000.0
2009-08-04 00:55:00,1.52685,1.5271,1.52685,1.5269,405000004.0
2009-08-04 00:56:00,1.52695,1.5272,1.5268,1.52705,534400001.0
2009-08-04 00:57:00,1.52685,1.5272,1.5268,1.5269,347200002.0
2009-08-04 00:58:00,1.52695,1.5274,1.5261,1.52715,735859999.0
2009-08-04 00:59:00,1.52715,1.52715,1.52685,1.52685,316399996.0
2009-08-04 01:00:00,1.52685,1.52705,1.52685,1.52695,120800000.0
2009-08-04 01:01:00,1.52695,1.52695,1.5268,1.5268,129600000.0
2009-08-04 01:02:00,1.52685,1.52695,1.5265,1.52695,555200000.0
2009-08-04 01:03:00,1.5269,1.527,1.5269,1.527,68800000.0
2009-08-04 01:04:00,1.527,1.5271,1.5269,1.527,420800000.0
2009-08-04 01:05:00,1.527,1.5271,1.52695,1.52695,133600002.0
2009-08-04 01:06:00,1.527,1.52705,1.5269,1.527,398399995.0
2009-08-04 01:07:00,1.52705,1.5271,1.52695,1.527,1304000000.0
2009-08-04 01:08:00,1.52715,1.52745,1.52705,1.5271,1032199998.0
2009-08-04 01:09:00,1.52695,1.52715,1.52695,1.52705,152000000.0
2009-08-04 01:10:00,1.52705,1.52715,1.5269,1.5269,60240000.0
2009-08-04 01:11:00,1.5269,1.5269,1.5269,1.5269,30120000.0
2009-08-04 01:12:00,1.5269,1.5269,1.52645,1.5266,161240000.0
2009-08-04 01:13:00,1.52655,1.52685,1.5265,1.52685,129600000.0
2009-08-04 01:14:00,1.52685,1.5269,1.52685,1.52685,6400000.0
2009-08-04 01:15:00,1.5269,1.5269,1.5269,1.5269,4800000.0
2009-08-04 01:16:00,1.5268,1.5268,1.5268,1.5268,20800000.0
2009-08-04 01:17:00,1.52695,1.52695,1.5268,1.5268,78400000.0
2009-08-04 01:18:00,1.5268,1.5268,1.5268,1.5268,89600000.0
2009-08-04 01:19:00,1.5268,1.5268,1.5268,1.5268,137600000.0
2009-08-04 01:20:00,1.52685,1.52705,1.52675,1.52695,86400000.0
2009-08-04 01:21:00,1.52695,1.52695,1.52685,1.52685,67200000.0
2009-08-04 01:22:00,1.52685,1.527,1.52685,1.527,16000000.0
2009-08-04 01:23:00,1.527,1.527,1.5269,1.5269,22400000.0
2009-08-04 01:24:00,1.5269,1.52695,1.5269,1.5269,54400000.0
2009-08-04 01:25:00,1.5269,1.527,1.5269,1.52695,64000000.0
2009-08-04 01:26:00,1.52695,1.52705,1.52685,1.52695,345600000.0
2009-08-04 01:27:00,1.52695,1.52705,1.52695,1.527,46400000.0
2009-08-04 01:28:00,1.52705,1.52705,1.5269,1.52695,78400000.0
2009-08-04 01:29:00,1.52695,1.52695,1.52675,1.52685,81600000.0
2009-08-04 01:30:00,1.52685,1.5269,1.5268,1.52685,89600000.0
2009-08-04 01:31:00,1.52685,1.52705,1.5268,1.52685,559199998.0
2009-08-04 01:32:00,1.5269,1.52695,1.52685,1.52685,129600000.0
2009-08-04 01:33:00,1.5268,1.5268,1.5268,1.5268,84800000.0
2009-08-04 01:34:00,1.52685,1.52685,1.5268,1.5268,136800000.0
2009-08-04 01:35:00,1.5268,1.52685,1.5268,1.52685,24799999.0
2009-08-04 01:36:00,1.5269,1.52695,1.52685,1.52685,151600000.0
2009-08-04 01:37:00,1.5268,1.52705,1.5267,1.5268,241000000.0
2009-08-04 01:38:00,1.52675,1.5269,1.52675,1.5268,138400000.0
2009-08-04 01:39:00,1.5268,1.52685,1.52665,1.52665,283200002.0
2009-08-04 01:40:00,1.52665,1.5267,1.52665,1.52665,363200011.0
2009-08-04 01:41:00,1.52665,1.5267,1.52665,1.5267,144000000.0
2009-08-04 01:42:00,1.52665,1.52675,1.52665,1.5267,81600000.0
2009-08-04 01:43:00,1.5267,1.52675,1.5267,1.5267,152800002.0
2009-08-04 01:44:00,1.5267,1.52675,1.5267,1.52675,194400005.0
2009-08-04 01:45:00,1.52675,1.52675,1.5267,1.5267,80000000.0
2009-08-04 01:46:00,1.52665,1.52685,1.52665,1.5267,86400002.0
2009-08-04 01:47:00,1.5267,1.52675,1.5267,1.52675,102400001.0
2009-08-04 01:48:00,1.52675,1.52675,1.52665,1.5267,51200000.0
2009-08-04 01:49:00,1.52675,1.52675,1.5267,1.5267,64000000.0
2009-08-04 01:50:00,1.52675,1.52675,1.5267,1.52675,64000000.0
2009-08-04 01:51:00,1.5267,1.5268,1.52665,1.52675,27200000.0
2009-08-04 01:52:00,1.5267,1.5268,1.52665,1.5268,43200000.0
2009-08-04 01:53:00,1.5268,1.527,1.5268,1.52695,89600000.0
2009-08-04 01:54:00,1.52695,1.527,1.52695,1.52695,188800002.0
2009-08-04 01:55:00,1.52695,1.52695,1.5266,1.52665,184800000.0
2009-08-04 01:56:00,1.52665,1.5267,1.52665,1.5267,111200000.0
2009-08-04 01:57:00,1.52665,1.5267,1.52665,1.52665,56800000.0
2009-08-04 01:58:00,1.5267,1.52685,1.5267,1.52685,78399999.0
2009-08-04 01:59:00,1.52675,1.52675,1.52675,1.52675,6400000.0
2009-08-04 02:00:00,1.52675,1.527,1.52665,1.5268,280800000.0
2009-08-04 02:01:00,1.52685,1.52685,1.5268,1.5268,153599999.0
2009-08-04 02:02:00,1.5269,1.52695,1.52685,1.5269,208999998.0
2009-08-04 02:03:00,1.52695,1.52705,1.5268,1.5269,846399993.0
2009-08-04 02:04:00,1.52695,1.52705,1.52695,1.52705,200200000.0
2009-08-04 02:05:00,1.527,1.527,1.52685,1.52685,188800000.0
2009-08-04 02:06:00,1.52685,1.52695,1.52685,1.52695,99399999.0
2009-08-04 02:07:00,1.52695,1.52695,1.5268,1.5268,301600002.0
2009-08-04 02:08:00,1.5268,1.5268,1.52665,1.52665,137600000.0
2009-08-04 02:09:00,1.52665,1.52675,1.52665,1.52675,276400000.0
2009-08-04 02:10:00,1.52675,1.52675,1.52675,1.52675,32800000.0
2009-08-04 02:11:00,1.52675,1.52695,1.52675,1.52695,81199999.0
2009-08-04 02:12:00,1.52695,1.527,1.52675,1.52685,153200002.0
2009-08-04 02:13:00,1.5268,1.52685,1.52675,1.5268,256800000.0
2009-08-04 02:14:00,1.5268,1.52695,1.52675,1.5268,487200003.0
2009-08-04 02:15:00,1.52685,1.527,1.52675,1.5269,958000001.0
2009-08-04 02:16:00,1.52695,1.527,1.52675,1.52685,1324799996.0
2009-08-04 02:17:00,1.5269,1.52705,1.52685,1.527,2055000003.0
2009-08-04 02:18:00,1.527,1.527,1.5268,1.5269,328999999.0
2009-08-04 02:19:00,1.5269,1.5269,1.52685,1.52685,31000000.0
2009-08-04 02:20:00,1.5269,1.527,1.5269,1.52695,292400001.0
2009-08-04 02:21:00,1.527,1.527,1.52695,1.527,36800000.0
2009-08-04 02:22:00,1.52685,1.527,1.52685,1.52695,308200000.0
2009-08-04 02:23:00,1.52695,1.52695,1.52695,1.52695,42200000.0
2009-08-04 02:24:00,1.52695,1.52695,1.5268,1.5269,214600000.0
2009-08-04 02:25:00,1.52695,1.52695,1.5267,1.52675,788000002.0
2009-08-04 02:26:00,1.52675,1.52695,1.5267,1.52695,442200004.0
2009-08-04 02:27:00,1.52695,1.527,1.5267,1.52675,335600002.0
2009-08-04 02:28:00,1.5268,1.52685,1.5267,1.5267,314400001.0
2009-08-04 02:29:00,1.5267,1.5268,1.5267,1.5268,429200000.0
2009-08-04 02:30:00,1.5268,1.52685,1.5268,1.5268,295600000.0
2009-08-04 02:31:00,1.5268,1.52705,1.5268,1.5269,185200000.0
2009-08-04 02:32:00,1.5269,1.527,1.52685,1.52695,167200000.0
2009-08-04 02:33:00,1.52695,1.52695,1.52675,1.5268,263000001.0
2009-08-04 02:34:00,1.5268,1.5269,1.5268,1.5269,91000001.0
2009-08-04 02:35:00,1.5269,1.5269,1.5267,1.5267,178400000.0
2009-08-04 02:36:00,1.52675,1.52685,1.5267,1.52675,137599999.0
2009-08-04 02:37:00,1.52675,1.5268,1.52665,1.5267,138400000.0
2009-08-04 02:38:00,1.52675,1.5268,1.52665,1.5268,502000000.0
2009-08-04 02:39:00,1.5268,1.52695,1.52675,1.5269,398400001.0
2009-08-04 02:40:00,1.5269,1.5269,1.52665,1.5268,1093400010.0
2009-08-04 02:41:00,1.5269,1.5269,1.52665,1.52675,1012400013.0
2009-08-04 02:42:00,1.5267,1.5268,1.5267,1.5268,173400001.0
2009-08-04 02:43:00,1.52665,1.5268,1.52665,1.5268,212200001.0
2009-08-04 02:44:00,1.5267,1.5269,1.5267,1.52675,333000003.0
2009-08-04 02:45:00,1.52675,1.5269,1.5267,1.52675,200400001.0
2009-08-04 02:46:00,1.5268,1.5268,1.52665,1.5268,162799999.0
2009-08-04 02:47:00,1.52685,1.527,1.52665,1.52665,153200000.0
2009-08-04 02:48:00,1.5267,1.5267,1.5267,1.5267,93600004.0
2009-08-04 02:49:00,1.5267,1.52695,1.5267,1.52685,148200001.0
2009-08-04 02:50:00,1.52685,1.52695,1.52675,1.5268,823600003.0
2009-08-04 02:51:00,1.5268,1.52685,1.52675,1.5268,188400000.0
2009-08-04 02:52:00,1.52685,1.527,1.52675,1.527,141000002.0
2009-08-04 02:53:00,1.527,1.5271,1.52695,1.527,56400000.0
2009-08-04 02:54:00,1.52695,1.52715,1.52685,1.52695,299800002.0
2009-08-04 02:55:00,1.52695,1.527,1.52685,1.52685,607400003.0
2009-08-04 02:56:00,1.52685,1.5269,1.52685,1.5269,209800004.0
2009-08-04 02:57:00,1.52695,1.527,1.52695,1.52695,105200000.0
2009-08-04 02:58:00,1.52695,1.5271,1.52695,1.5271,348200000.0
2009-08-04 02:59:00,1.5271,1.5274,1.5271,1.52735,1143399999.0
2009-08-04 03:00:00,1.5273,1.5274,1.52725,1.52735,582799997.0
2009-08-04 03:01:00,1.52735,1.5274,1.52725,1.52725,243600003.0
2009-08-04 03:02:00,1.5273,1.52735,1.52715,1.5273,340999999.0
2009-08-04 03:03:00,1.52735,1.52735,1.5272,1.5273,109400000.0
2009-08-04 03:04:00,1.5273,1.5273,1.5273,1.5273,64000000.0
2009-08-04 03:05:00,1.52725,1.5276,1.5272,1.5275,1764399986.0
2009-08-04 03:06:00,1.5275,1.52755,1.5272,1.52735,599800002.0
2009-08-04 03:07:00,1.52735,1.52745,1.52725,1.5273,479600000.0
2009-08-04 03:08:00,1.5273,1.5274,1.5272,1.52735,260000000.0
2009-08-04 03:09:00,1.52735,1.5274,1.5273,1.5273,218000000.0
2009-08-04 03:10:00,1.5273,1.5274,1.5273,1.5274,55000000.0
2009-08-04 03:11:00,1.5274,1.5274,1.5273,1.5273,392599993.0
2009-08-04 03:12:00,1.5273,1.5274,1.5273,1.5274,75399997.0
2009-08-04 03:13:00,1.5274,1.5275,1.52735,1.52735,312599994.0
2009-08-04 03:14:00,1.5274,1.5274,1.5274,1.5274,98999999.0
2009-08-04 03:15:00,1.5274,1.5275,1.52735,1.52735,1474399993.0
2009-08-04 03:16:00,1.5274,1.5274,1.52735,1.52735,982400000.0
2009-08-04 03:17:00,1.52708,1.52713,1.52707,1.5271,1748799950.0
2009-08-04 03:18:00,1.5274,1.5275,1.52735,1.5275,1748799950.0
2009-08-04 03:19:00,1.5275,1.5276,1.5274,1.5274,2034600027.0
2009-08-04 03:20:00,1.52745,1.5275,1.5273,1.5275,1146599995.0
2009-08-04 03:21:00,1.52703,1.52709,1.52703,1.52703,1329600006.0
2009-08-04 03:22:00,1.5274,1.5274,1.5273,1.52735,1329600006.0
2009-08-04 03:23:00,1.52702,1.52705,1.52702,1.52702,668200001.0
2009-08-04 03:24:00,1.5274,1.52745,1.52735,1.5274,668200001.0
2009-08-04 03:25:00,1.5274,1.52765,1.5274,1.5275,806400000.0
2009-08-04 03:26:00,1.5275,1.5278,1.5275,1.5277,1833000042.0
2009-08-04 03:27:00,1.5277,1.52795,1.5277,1.5278,272000000.0
2009-08-04 03:28:00,1.5278,1.528,1.52775,1.52795,492800003.0
2009-08-04 03:29:00,1.52795,1.52795,1.5278,1.5278,115200000.0
2009-08-04 03:30:00,1.5278,1.528,1.5277,1.528,551999990.0
2009-08-04 03:31:00,1.52785,1.528,1.5278,1.528,598600006.0
2009-08-04 03:32:00,1.528,1.528,1.52755,1.52785,713600000.0
2009-08-04 03:33:00,1.528,1.5282,1.5278,1.52815,356600000.0
2009-08-04 03:34:00,1.5281,1.52825,1.52805,1.52815,1093600004.0
2009-08-04 03:35:00,1.5282,1.5282,1.5281,1.5282,565599997.0
2009-08-04 03:36:00,1.5282,1.52865,1.5281,1.5285,684799999.0
2009-08-04 03:37:00,1.5285,1.52875,1.5285,1.5286,375000001.0
2009-08-04 03:38:00,1.5286,1.52865,1.52845,1.52855,94200000.0
2009-08-04 03:39:00,1.52855,1.52855,1.52825,1.52835,187000000.0
2009-08-04 03:40:00,1.52835,1.5285,1.5282,1.5284,253800000.0
2009-08-04 03:41:00,1.5284,1.52845,1.5283,1.52845,120000000.0
2009-08-04 03:42:00,1.5284,1.5284,1.5282,1.5283,215600000.0
2009-08-04 03:43:00,1.5283,1.52835,1.5281,1.52815,88000000.0
2009-08-04 03:44:00,1.52825,1.52825,1.5279,1.5282,56800000.0
2009-08-04 03:45:00,1.5282,1.5282,1.5281,1.5282,186400000.0
2009-08-04 03:46:00,1.52825,1.52825,1.5281,1.5282,85000000.0
2009-08-04 03:47:00,1.52815,1.5282,1.5281,1.5281,55200000.0
2009-08-04 03:48:00,1.52815,1.52835,1.52815,1.52815,128000000.0
2009-08-04 03:49:00,1.52815,1.52825,1.52815,1.52825,383800000.0
2009-08-04 03:50:00,1.52825,1.5284,1.52825,1.52825,193000000.0
2009-08-04 03:51:00,1.52825,1.52825,1.52815,1.5282,92800000.0
2009-08-04 03:52:00,1.5282,1.5283,1.52815,1.5282,171000000.0
2009-08-04 03:53:00,1.5282,1.52835,1.5282,1.5283,177800000.0
2009-08-04 03:54:00,1.52825,1.5284,1.52815,1.52825,406400000.0
2009-08-04 03:55:00,1.52825,1.5283,1.5282,1.5282,326600000.0
2009-08-04 03:56:00,1.5282,1.52825,1.5282,1.52825,108800000.0
2009-08-04 03:57:00,1.5283,1.5283,1.52825,1.5283,270400000.0
2009-08-04 03:58:00,1.52825,1.5283,1.52825,1.52825,228800000.0
2009-08-04 03:59:00,1.5283,1.52835,1.52815,1.5282,437600000.0
2009-08-04 04:00:00,1.5282,1.52825,1.5281,1.5281,673800000.0
2009-08-04 04:01:00,1.5281,1.5281,1.52785,1.5279,168200000.0
2009-08-04 04:02:00,1.5279,1.528,1.5278,1.528,281199997.0
2009-08-04 04:03:00,1.528,1.528,1.5279,1.52795,95199998.0
2009-08-04 04:04:00,1.52795,1.52795,1.5279,1.52795,424199993.0
2009-08-04 04:05:00,1.52795,1.528,1.5279,1.52795,50400000.0
2009-08-04 04:06:00,1.5279,1.52795,1.5279,1.5279,373599995.0
2009-08-04 04:07:00,1.5279,1.528,1.5279,1.5279,192000000.0
2009-08-04 04:08:00,1.5279,1.5279,1.5279,1.5279,230399997.0
2009-08-04 04:09:00,1.5279,1.52805,1.5279,1.528,306799997.0
2009-08-04 04:10:00,1.528,1.5281,1.52795,1.528,138800000.0
2009-08-04 04:11:00,1.52795,1.528,1.5279,1.5279,163799999.0
2009-08-04 04:12:00,1.5279,1.528,1.5279,1.52795,171599997.0
2009-08-04 04:13:00,1.5279,1.52805,1.5278,1.5278,208000000.0
2009-08-04 04:14:00,1.5278,1.5278,1.52765,1.5278,64000000.0
2009-08-04 04:15:00,1.52775,1.52795,1.52775,1.5279,40800000.0
2009-08-04 04:16:00,1.5279,1.52805,1.52785,1.528,154800000.0
2009-08-04 04:17:00,1.52805,1.52805,1.5277,1.5277,326200000.0
2009-08-04 04:18:00,1.5277,1.5278,1.5277,1.5278,115999999.0
2009-08-04 04:19:00,1.5278,1.5279,1.52765,1.5278,139400000.0
2009-08-04 04:20:00,1.52785,1.5281,1.52785,1.5281,345400000.0
2009-08-04 04:21:00,1.52805,1.5282,1.5279,1.52815,304999998.0
2009-08-04 04:22:00,1.52815,1.52825,1.52805,1.52815,398199999.0
2009-08-04 04:23:00,1.52825,1.52825,1.52815,1.5282,159200000.0
2009-08-04 04:24:00,1.5282,1.5282,1.528,1.5281,460199998.0
2009-08-04 04:25:00,1.5281,1.5282,1.528,1.52805,338400001.0
2009-08-04 04:26:00,1.5281,1.5281,1.5281,1.5281,44800000.0
2009-08-04 04:27:00,1.5281,1.5283,1.5281,1.5283,112199999.0
2009-08-04 04:28:00,1.52825,1.5283,1.52805,1.5282,237600000.0
2009-08-04 04:29:00,1.52815,1.52825,1.52805,1.52815,257800000.0
2009-08-04 04:30:00,1.5282,1.52825,1.52815,1.52815,812400001.0
2009-08-04 04:31:00,1.5282,1.52835,1.52815,1.5283,1146800015.0
2009-08-04 04:32:00,1.52835,1.52845,1.5283,1.5283,619200009.0
2009-08-04 04:33:00,1.5284,1.5284,1.5283,1.5283,520800003.0
2009-08-04 04:34:00,1.5283,1.52845,1.5283,1.5284,1965200012.0
2009-08-04 04:35:00,1.5284,1.5285,1.52835,1.5284,1494800013.0
2009-08-04 04:36:00,1.52835,1.52845,1.5282,1.5283,1128400007.0
2009-08-04 04:37:00,1.5283,1.5285,1.5282,1.5284,488400000.0
2009-08-04 04:38:00,1.52845,1.52845,1.52835,1.52835,65600000.0
2009-08-04 04:39:00,1.5284,1.5284,1.5284,1.5284,70400000.0
2009-08-04 04:40:00,1.5284,1.5284,1.5281,1.5281,484599997.0
2009-08-04 04:41:00,1.52805,1.5281,1.528,1.5281,88800000.0
2009-08-04 04:42:00,1.528,1.5281,1.528,1.52805,484999998.0
2009-08-04 04:43:00,1.52805,1.5281,1.528,1.52805,332600000.0
2009-08-04 04:44:00,1.52805,1.5281,1.52805,1.5281,284000000.0
2009-08-04 04:45:00,1.5281,1.5281,1.52805,1.52805,22000000.0
2009-08-04 04:46:00,1.5281,1.5281,1.52805,1.5281,213600000.0
2009-08-04 04:47:00,1.5281,1.5281,1.52805,1.52805,233399999.0
2009-08-04 04:48:00,1.5281,1.5281,1.5279,1.528,440070000.0
2009-08-04 04:49:00,1.528,1.528,1.5275,1.52775,187080000.0
2009-08-04 04:50:00,1.5278,1.52785,1.5276,1.52765,60200000.0
2009-08-04 04:51:00,1.5277,1.5277,1.52745,1.5276,135530000.0
2009-08-04 04:52:00,1.5276,1.5277,1.52755,1.5277,62800000.0
2009-08-04 04:53:00,1.5277,1.5278,1.5277,1.52775,26800000.0
2009-08-04 04:54:00,1.52775,1.5278,1.52775,1.52775,32200000.0
2009-08-04 04:55:00,1.52775,1.5279,1.5277,1.5279,180600000.0
2009-08-04 04:56:00,1.52774,1.52774,1.52735,1.52763,107200000.0
2009-08-04 04:57:00,1.5279,1.52795,1.52785,1.5279,182200000.0
2009-08-04 04:58:00,1.5279,1.5279,1.52775,1.52775,21200000.0
2009-08-04 04:59:00,1.52775,1.528,1.5277,1.5279,293200000.0
2009-08-04 05:00:00,1.5279,1.528,1.5278,1.528,257000000.0
2009-08-04 05:01:00,1.528,1.52805,1.52785,1.52785,342799999.0
2009-08-04 05:02:00,1.52785,1.5279,1.52785,1.52785,137600002.0
2009-08-04 05:03:00,1.52785,1.52785,1.5278,1.5278,87400000.0
2009-08-04 05:04:00,1.5278,1.5278,1.52775,1.5278,108000000.0
2009-08-04 05:05:00,1.52775,1.52785,1.52775,1.52775,105000000.0
2009-08-04 05:06:00,1.52775,1.52785,1.5277,1.5277,256400000.0
2009-08-04 05:07:00,1.5277,1.5279,1.5277,1.52785,80600000.0
2009-08-04 05:08:00,1.5278,1.52785,1.5277,1.5278,83200000.0
2009-08-04 05:09:00,1.5278,1.52785,1.5277,1.5278,105600000.0
2009-08-04 05:10:00,1.5278,1.5279,1.52775,1.5278,39800000.0
2009-08-04 05:11:00,1.5278,1.5278,1.5278,1.5278,4000000.0
2009-08-04 05:12:00,1.5278,1.52785,1.5278,1.52785,11000000.0
2009-08-04 05:13:00,1.52785,1.5279,1.52785,1.52785,3000000.0
2009-08-04 05:14:00,1.5278,1.52785,1.52775,1.52775,54400000.0
2009-08-04 05:15:00,1.5278,1.5279,1.52775,1.52775,66500000.0
2009-08-04 05:16:00,1.52775,1.52775,1.52775,1.52775,9600000.0
2009-08-04 05:17:00,1.52775,1.52775,1.52775,1.52775,14400000.0
2009-08-04 05:18:00,1.52775,1.5278,1.5277,1.5277,187999998.0
2009-08-04 05:19:00,1.5277,1.5279,1.5277,1.5277,311199994.0
2009-08-04 05:20:00,1.5277,1.5278,1.5277,1.5278,44399999.0
2009-08-04 05:21:00,1.5278,1.5278,1.5278,1.5278,3200000.0
2009-08-04 05:22:00,1.5278,1.5278,1.5277,1.5278,92200000.0
2009-08-04 05:23:00,1.5278,1.5278,1.52775,1.5278,11000000.0
2009-08-04 05:24:00,1.5278,1.52785,1.5277,1.52775,124199997.0
2009-08-04 05:25:00,1.5278,1.5278,1.5277,1.52775,164399999.0
2009-08-04 05:26:00,1.5277,1.5277,1.5277,1.5277,131199996.0
2009-08-04 05:27:00,1.5277,1.5279,1.5277,1.52785,28799999.0
2009-08-04 05:28:00,1.52785,1.52785,1.52775,1.52775,34800000.0
2009-08-04 05:29:00,1.5277,1.5279,1.5277,1.52785,41600000.0
2009-08-04 05:30:00,1.52785,1.5279,1.5278,1.52785,16000000.0
2009-08-04 05:31:00,1.5278,1.52785,1.5277,1.5277,28200000.0
2009-08-04 05:32:00,1.52775,1.5278,1.5277,1.5278,30200000.0
2009-08-04 05:33:00,1.5279,1.5279,1.5278,1.5278,10200000.0
2009-08-04 05:34:00,1.52785,1.52785,1.52785,1.52785,2000000.0
2009-08-04 05:35:00,1.5277,1.5278,1.52767,1.5278,697399996.0
2009-08-04 05:36:00,1.52785,1.52785,1.5278,1.5278,9200000.0
2009-08-04 05:37:00,1.5278,1.52785,1.5278,1.52785,12000000.0
2009-08-04 05:38:00,1.52785,1.52785,1.5278,1.52785,9800000.0
2009-08-04 05:39:00,1.5278,1.5278,1.52775,1.52775,65600000.0
2009-08-04 05:40:00,1.5279,1.5279,1.5276,1.5278,98599998.0
2009-08-04 05:41:00,1.5278,1.5278,1.52775,1.52775,96000000.0
2009-08-04 05:42:00,1.52775,1.5278,1.5277,1.5278,96000000.0
2009-08-04 05:43:00,1.5278,1.5278,1.52775,1.5278,141000000.0
2009-08-04 05:44:00,1.52775,1.52785,1.52765,1.5277,176800000.0
2009-08-04 05:45:00,1.5277,1.5278,1.5276,1.5278,85600001.0
2009-08-04 05:46:00,1.52785,1.52785,1.5278,1.5278,8000000.0
2009-08-04 05:47:00,1.52785,1.52785,1.5277,1.5278,28000000.0
2009-08-04 05:48:00,1.5278,1.5278,1.52775,1.52775,8000000.0
2009-08-04 05:49:00,1.5278,1.52785,1.5277,1.5277,352000001.0
2009-08-04 05:50:00,1.5277,1.5277,1.5277,1.5277,19200000.0
2009-08-04 05:51:00,1.5277,1.5279,1.5277,1.5277,468800000.0
2009-08-04 05:52:00,1.5277,1.52775,1.52765,1.5277,226399999.0
2009-08-04 05:53:00,1.52765,1.52765,1.5276,1.5276,119200000.0
2009-08-04 05:54:00,1.5276,1.5276,1.5276,1.5276,196000000.0
2009-08-04 05:55:00,1.52765,1.52795,1.52755,1.5278,417200001.0
2009-08-04 05:56:00,1.5278,1.52785,1.52725,1.5275,197420000.0
2009-08-04 05:57:00,1.5275,1.5275,1.52715,1.5272,305280000.0
2009-08-04 05:58:00,1.5272,1.52735,1.52715,1.52725,796000000.0
2009-08-04 05:59:00,1.52725,1.5276,1.5272,1.52745,189800000.0
2009-08-04 06:00:00,1.52745,1.52765,1.52725,1.52765,359999999.0
2009-08-04 06:01:00,1.5276,1.5277,1.5274,1.5275,231200001.0
2009-08-04 06:02:00,1.52745,1.5276,1.5274,1.5276,199599997.0
2009-08-04 06:03:00,1.5276,1.52785,1.52755,1.5277,360199995.0
2009-08-04 06:04:00,1.5277,1.52775,1.5277,1.5277,1507599964.0
2009-08-04 06:05:00,1.5277,1.52775,1.5277,1.5277,720399962.0
2009-08-04 06:06:00,1.5277,1.5277,1.5276,1.5276,219999999.0
2009-08-04 06:07:00,1.5276,1.5277,1.5272,1.5274,245100002.0
2009-08-04 06:08:00,1.52735,1.52745,1.5273,1.5273,625200002.0
2009-08-04 06:09:00,1.5273,1.52745,1.5273,1.5273,427600005.0
2009-08-04 06:10:00,1.52735,1.52735,1.5273,1.52735,36200001.0
2009-08-04 06:11:00,1.52735,1.52765,1.5273,1.5276,441399999.0
2009-08-04 06:12:00,1.52765,1.52765,1.5275,1.52755,178400003.0
2009-08-04 06:13:00,1.52755,1.52765,1.5275,1.5276,342800000.0
2009-08-04 06:14:00,1.5276,1.52765,1.5275,1.5276,335000000.0
2009-08-04 06:15:00,1.5276,1.52765,1.52745,1.52745,378600001.0
2009-08-04 06:16:00,1.52745,1.52765,1.52745,1.52765,238400000.0
2009-08-04 06:17:00,1.5276,1.52765,1.52755,1.5276,153000002.0
2009-08-04 06:18:00,1.52775,1.52775,1.52755,1.52755,174200000.0
2009-08-04 06:19:00,1.52755,1.5277,1.52755,1.5276,295200000.0
2009-08-04 06:20:00,1.52802,1.52826,1.52802,1.52815,1802600000.0
2009-08-04 06:21:00,1.5278,1.5279,1.5278,1.5278,1802600000.0
2009-08-04 06:22:00,1.5278,1.5278,1.52755,1.52755,591199999.0
2009-08-04 06:23:00,1.5275,1.52765,1.5275,1.5276,157400000.0
2009-08-04 06:24:00,1.5276,1.52765,1.52745,1.52745,153599999.0
2009-08-04 06:25:00,1.52755,1.5277,1.5275,1.5275,159400000.0
2009-08-04 06:26:00,1.5275,1.5275,1.52745,1.5275,125600000.0
2009-08-04 06:27:00,1.5275,1.52755,1.5274,1.52755,71800000.0
2009-08-04 06:28:00,1.5275,1.5276,1.5275,1.5275,422600003.0
2009-08-04 06:29:00,1.5275,1.52765,1.5275,1.52755,61000000.0
2009-08-04 06:30:00,1.52755,1.5277,1.5274,1.52745,480400000.0
2009-08-04 06:31:00,1.52745,1.52745,1.5272,1.5274,311200002.0
2009-08-04 06:32:00,1.5274,1.52745,1.5273,1.5273,152000000.0
2009-08-04 06:33:00,1.5275,1.5276,1.52735,1.52745,425799999.0
2009-08-04 06:34:00,1.52755,1.52755,1.5274,1.5274,164000000.0
2009-08-04 06:35:00,1.5274,1.5276,1.5274,1.5275,944000003.0
2009-08-04 06:36:00,1.52745,1.52755,1.5274,1.52755,355400000.0
2009-08-04 06:37:00,1.5275,1.5277,1.52745,1.5275,330400001.0
2009-08-04 06:38:00,1.52745,1.52775,1.52745,1.5276,611400003.0
2009-08-04 06:39:00,1.5277,1.5277,1.5274,1.52765,180400000.0
2009-08-04 06:40:00,1.52765,1.52765,1.52745,1.5275,190400000.0
2009-08-04 06:41:00,1.5275,1.52755,1.52735,1.5275,287799998.0
2009-08-04 06:42:00,1.52755,1.5276,1.5274,1.52745,523200000.0
2009-08-04 06:43:00,1.52745,1.52755,1.5274,1.5274,192800000.0
2009-08-04 06:44:00,1.5275,1.5275,1.5275,1.5275,24000000.0
2009-08-04 06:45:00,1.5275,1.5275,1.5275,1.5275,4000000.0
2009-08-04 06:46:00,1.5275,1.5275,1.5274,1.52745,306000000.0
2009-08-04 06:47:00,1.52755,1.5276,1.5275,1.5276,276800000.0
2009-08-04 06:48:00,1.5275,1.52755,1.5275,1.5275,124000000.0
2009-08-04 06:49:00,1.52745,1.52755,1.52745,1.52755,139200000.0
2009-08-04 06:50:00,1.52745,1.5275,1.5274,1.5275,98799999.0
2009-08-04 06:51:00,1.5275,1.52755,1.5275,1.5275,84000000.0
2009-08-04 06:52:00,1.5275,1.52765,1.5274,1.5276,796199999.0
2009-08-04 06:53:00,1.52755,1.52755,1.52735,1.5274,602800002.0
2009-08-04 06:54:00,1.52735,1.52735,1.5272,1.5273,488800003.0
2009-08-04 06:55:00,1.52725,1.52725,1.52715,1.5272,521599999.0
2009-08-04 06:56:00,1.52715,1.5273,1.52715,1.5273,142400000.0
2009-08-04 06:57:00,1.52725,1.5273,1.5272,1.5273,78399998.0
2009-08-04 06:58:00,1.5273,1.52735,1.52725,1.52725,271199999.0
2009-08-04 06:59:00,1.5273,1.5273,1.5272,1.5273,204200000.0
2009-08-04 07:00:00,1.5273,1.5273,1.52705,1.5273,353600000.0
2009-08-04 07:01:00,1.5273,1.5273,1.52715,1.5273,312800001.0
2009-08-04 07:02:00,1.5273,1.5274,1.5273,1.5273,258599991.0
2009-08-04 07:03:00,1.5274,1.5275,1.5273,1.5274,474800006.0
2009-08-04 07:04:00,1.5274,1.5274,1.5273,1.5274,254400003.0
2009-08-04 07:05:00,1.52735,1.52745,1.5273,1.5274,341399999.0
2009-08-04 07:06:00,1.5274,1.52745,1.5274,1.5274,184199997.0
2009-08-04 07:07:00,1.5274,1.52745,1.52735,1.5274,114999997.0
2009-08-04 07:08:00,1.5274,1.5278,1.5274,1.52765,826799998.0
2009-08-04 07:09:00,1.52765,1.5277,1.52745,1.52755,179200000.0
2009-08-04 07:10:00,1.52755,1.5277,1.5275,1.5277,249400000.0
2009-08-04 07:11:00,1.52765,1.52765,1.5274,1.5275,559600000.0
2009-08-04 07:12:00,1.5275,1.52765,1.5275,1.52755,28200000.0
2009-08-04 07:13:00,1.52755,1.52755,1.52735,1.5274,295800002.0
2009-08-04 07:14:00,1.5274,1.5274,1.5273,1.5274,295999995.0
2009-08-04 07:15:00,1.52735,1.5274,1.5273,1.52735,244599999.0
2009-08-04 07:16:00,1.52735,1.5274,1.5273,1.5273,292999996.0
2009-08-04 07:17:00,1.52735,1.52745,1.5273,1.52735,269999996.0
2009-08-04 07:18:00,1.52735,1.5274,1.52715,1.5272,406600000.0
2009-08-04 07:19:00,1.5272,1.52725,1.5272,1.5272,488000006.0
2009-08-04 07:20:00,1.5272,1.52745,1.5272,1.52745,499600001.0
2009-08-04 07:21:00,1.5273,1.52735,1.52725,1.52725,371199999.0
2009-08-04 07:22:00,1.5273,1.52745,1.52725,1.5273,224000000.0
2009-08-04 07:23:00,1.5273,1.52735,1.5273,1.5273,38400000.0
2009-08-04 07:24:00,1.52735,1.52735,1.52725,1.52735,104199998.0
2009-08-04 07:25:00,1.52735,1.5277,1.52735,1.5275,478199999.0
2009-08-04 07:26:00,1.5275,1.5276,1.5274,1.5274,468000003.0
2009-08-04 07:27:00,1.5275,1.5275,1.5274,1.5274,207400003.0
2009-08-04 07:28:00,1.5274,1.5274,1.5274,1.5274,116800000.0
2009-08-04 07:29:00,1.5274,1.5275,1.5274,1.5274,285199995.0
2009-08-04 07:30:00,1.5274,1.52755,1.5274,1.5274,440399995.0
2009-08-04 07:31:00,1.5274,1.5274,1.5274,1.5274,462399988.0
2009-08-04 07:32:00,1.52745,1.52745,1.5274,1.5274,85799998.0
2009-08-04 07:33:00,1.5274,1.52745,1.5274,1.5274,104399996.0
2009-08-04 07:34:00,1.5274,1.52745,1.5274,1.5274,198599992.0
2009-08-04 07:35:00,1.52745,1.52745,1.5274,1.5274,58599998.0
2009-08-04 07:36:00,1.5274,1.52745,1.5274,1.52745,171200000.0
2009-08-04 07:37:00,1.5274,1.52745,1.5274,1.52745,67200000.0
2009-08-04 07:38:00,1.52745,1.52745,1.52745,1.52745,4800000.0
2009-08-04 07:39:00,1.52745,1.52745,1.5274,1.5274,57600000.0
2009-08-04 07:40:00,1.52745,1.52745,1.5274,1.5274,68800000.0
2009-08-04 07:41:00,1.5274,1.5274,1.52735,1.52735,24800000.0
2009-08-04 07:42:00,1.5274,1.5274,1.5274,1.5274,38400000.0
2009-08-04 07:43:00,1.5274,1.52745,1.5274,1.52745,236000000.0
2009-08-04 07:44:00,1.52745,1.52745,1.5274,1.5274,51200000.0
2009-08-04 07:45:00,1.52745,1.5276,1.5272,1.5272,104900000.0
2009-08-04 07:46:00,1.5274,1.52745,1.5273,1.5274,178400000.0
2009-08-04 07:47:00,1.5274,1.52755,1.5274,1.5275,184200000.0
2009-08-04 07:48:00,1.52755,1.52755,1.5274,1.52745,152199999.0
2009-08-04 07:49:00,1.5274,1.5275,1.5274,1.5274,230799999.0
2009-08-04 07:50:00,1.5274,1.5274,1.5274,1.5274,284800000.0
2009-08-04 07:51:00,1.5274,1.52745,1.5274,1.52745,244800000.0
2009-08-04 07:52:00,1.5275,1.5275,1.52745,1.52745,168800000.0
2009-08-04 07:53:00,1.52745,1.5275,1.52745,1.5275,45600000.0
2009-08-04 07:54:00,1.5275,1.5278,1.52745,1.5276,990400000.0
2009-08-04 07:55:00,1.5276,1.5276,1.52755,1.52755,182400000.0
2009-08-04 07:56:00,1.52755,1.52755,1.52755,1.52755,107200000.0
2009-08-04 07:57:00,1.52755,1.52755,1.5275,1.5275,409800001.0
2009-08-04 07:58:00,1.5275,1.52765,1.5275,1.5275,1032800000.0
2009-08-04 07:59:00,1.52779,1.52813,1.52778,1.52794,1117199994.0
2009-08-04 08:00:00,1.52765,1.5277,1.5275,1.5276,1117199994.0
2009-08-04 08:01:00,1.5276,1.5276,1.5274,1.5274,421800003.0
2009-08-04 08:02:00,1.5274,1.52745,1.52725,1.5273,888400010.0
2009-08-04 08:03:00,1.52735,1.52735,1.5273,1.52735,59200000.0
2009-08-04 08:04:00,1.5273,1.5273,1.5273,1.5273,52800000.0
2009-08-04 08:05:00,1.5273,1.5274,1.5273,1.52735,300000000.0
2009-08-04 08:06:00,1.52735,1.5274,1.5272,1.52735,669600000.0
2009-08-04 08:07:00,1.5274,1.5277,1.52735,1.5276,1745599973.0
2009-08-04 08:08:00,1.5277,1.5278,1.5273,1.5273,1519599994.0
2009-08-04 08:09:00,1.5273,1.5279,1.5273,1.5278,784199994.0
2009-08-04 08:10:00,1.5278,1.52788,1.52773,1.52776,1067399999.0
2009-08-04 08:11:00,1.5278,1.52785,1.5277,1.5278,1067399999.0
2009-08-04 08:12:00,1.52777,1.52786,1.52771,1.52775,2069599996.0
2009-08-04 08:13:00,1.52775,1.52795,1.5277,1.5279,2069599996.0
2009-08-04 08:14:00,1.5279,1.5281,1.52785,1.5281,823200000.0
2009-08-04 08:15:00,1.5281,1.5286,1.52805,1.5285,762000004.0
2009-08-04 08:16:00,1.52845,1.52845,1.52815,1.52815,365600002.0
2009-08-04 08:17:00,1.52825,1.5285,1.5282,1.52825,413600001.0
2009-08-04 08:18:00,1.5282,1.5283,1.5282,1.5282,381600001.0
2009-08-04 08:19:00,1.5282,1.5283,1.5281,1.5281,267399999.0
2009-08-04 08:20:00,1.5281,1.5282,1.5279,1.528,480200003.0
2009-08-04 08:21:00,1.528,1.5282,1.528,1.5282,527199998.0
2009-08-04 08:22:00,1.52815,1.5282,1.5281,1.5281,308000006.0
2009-08-04 08:23:00,1.5281,1.5282,1.52805,1.5281,419200006.0
2009-08-04 08:24:00,1.5281,1.5283,1.52805,1.5282,668800010.0
2009-08-04 08:25:00,1.5282,1.5284,1.5281,1.5284,924200009.0
2009-08-04 08:26:00,1.52835,1.5284,1.52825,1.52825,739199995.0
2009-08-04 08:27:00,1.52825,1.52845,1.52825,1.5283,1219200000.0
2009-08-04 08:28:00,1.52835,1.52845,1.5282,1.5282,639199993.0
2009-08-04 08:29:00,1.5282,1.52835,1.52815,1.52825,923600001.0
2009-08-04 08:30:00,1.5283,1.5284,1.5281,1.5281,1151600000.0
2009-08-04 08:31:00,1.5281,1.5282,1.52805,1.5281,895599999.0
2009-08-04 08:32:00,1.5281,1.5281,1.52795,1.5281,1272400001.0
2009-08-04 08:33:00,1.5281,1.5281,1.5274,1.52755,701400000.0
2009-08-04 08:34:00,1.5276,1.5276,1.5272,1.5273,652800000.0
2009-08-04 08:35:00,1.5273,1.5276,1.5273,1.5276,732399999.0
2009-08-04 08:36:00,1.5276,1.52775,1.52745,1.52755,869799992.0
2009-08-04 08:37:00,1.5275,1.5276,1.52745,1.5276,653600000.0
2009-08-04 08:38:00,1.5276,1.5278,1.5275,1.5276,540000000.0
2009-08-04 08:39:00,1.5276,1.5276,1.52745,1.5275,422799999.0
2009-08-04 08:40:00,1.5275,1.5276,1.52715,1.5274,692800002.0
2009-08-04 08:41:00,1.52725,1.5275,1.52715,1.5275,263200000.0
2009-08-04 08:42:00,1.5275,1.5275,1.5273,1.5274,337600000.0
2009-08-04 08:43:00,1.5274,1.5274,1.5273,1.5274,194000000.0
2009-08-04 08:44:00,1.5274,1.5277,1.5273,1.5276,394400000.0
2009-08-04 08:45:00,1.5276,1.52795,1.52735,1.52795,1015999992.0
2009-08-04 08:46:00,1.5279,1.5281,1.52745,1.5279,642600000.0
2009-08-04 08:47:00,1.528,1.52805,1.5278,1.5279,813800000.0
2009-08-04 08:48:00,1.5279,1.528,1.52775,1.52795,977199999.0
2009-08-04 08:49:00,1.52795,1.528,1.5278,1.52795,739600002.0
2009-08-04 08:50:00,1.52795,1.52805,1.5278,1.52805,628200004.0
2009-08-04 08:51:00,1.52805,1.5283,1.52805,1.5283,654400004.0
2009-08-04 08:52:00,1.52825,1.5283,1.52815,1.5283,404199995.0
2009-08-04 08:53:00,1.5283,1.5283,1.52815,1.5282,540000002.0
2009-08-04 08:54:00,1.52825,1.52835,1.52815,1.5282,1367200014.0
2009-08-04 08:55:00,1.5282,1.5283,1.5281,1.5282,1698399997.0
2009-08-04 08:56:00,1.5282,1.52825,1.52815,1.52815,853599999.0
2009-08-04 08:57:00,1.52815,1.5282,1.5281,1.52815,289999999.0
2009-08-04 08:58:00,1.5282,1.5283,1.52805,1.52815,491199998.0
2009-08-04 08:59:00,1.52815,1.52825,1.5281,1.52815,900000000.0
2009-08-04 09:00:00,1.52815,1.5282,1.5275,1.52785,564000000.0
2009-08-04 09:01:00,1.5278,1.5281,1.52775,1.52795,453200001.0
2009-08-04 09:02:00,1.52795,1.5281,1.5279,1.5281,636799998.0
2009-08-04 09:03:00,1.5281,1.52825,1.5281,1.52815,953599995.0
2009-08-04 09:04:00,1.5282,1.52825,1.52805,1.5281,806400001.0
2009-08-04 09:05:00,1.52805,1.52815,1.528,1.52805,420800000.0
2009-08-04 09:06:00,1.52805,1.5282,1.528,1.52805,495200001.0
2009-08-04 09:07:00,1.52805,1.52805,1.5279,1.52795,442800000.0
2009-08-04 09:08:00,1.5281,1.5281,1.52755,1.52755,408999999.0
2009-08-04 09:09:00,1.52755,1.5277,1.52755,1.5277,1093600001.0
2009-08-04 09:10:00,1.5277,1.5278,1.52765,1.5277,1402800002.0
2009-08-04 09:11:00,1.5277,1.5279,1.52765,1.52775,485600003.0
2009-08-04 09:12:00,1.52775,1.52785,1.5277,1.52785,612800004.0
2009-08-04 09:13:00,1.5278,1.5279,1.52765,1.52775,846400002.0
2009-08-04 09:14:00,1.52775,1.5279,1.5277,1.5279,835600003.0
2009-08-04 09:15:00,1.5279,1.5281,1.5278,1.52805,216000000.0
2009-08-04 09:16:00,1.52805,1.5282,1.528,1.5281,211200000.0
2009-08-04 09:17:00,1.5281,1.52815,1.52805,1.52805,107799999.0
2009-08-04 09:18:00,1.52805,1.52805,1.52785,1.52795,591600001.0
2009-08-04 09:19:00,1.528,1.5281,1.528,1.5281,432800000.0
2009-08-04 09:20:00,1.5281,1.52825,1.52805,1.5281,888599997.0
2009-08-04 09:21:00,1.52815,1.5282,1.52815,1.52815,600799999.0
2009-08-04 09:22:00,1.5282,1.52825,1.52815,1.5282,846400000.0
2009-08-04 09:23:00,1.5282,1.52825,1.52815,1.5282,1380800000.0
2009-08-04 09:24:00,1.52825,1.5283,1.52815,1.5282,1131800007.0
2009-08-04 09:25:00,1.5282,1.5282,1.52805,1.52805,474399999.0
2009-08-04 09:26:00,1.52805,1.5281,1.52785,1.528,455200000.0
2009-08-04 09:27:00,1.52795,1.5281,1.5279,1.52795,636800000.0
2009-08-04 09:28:00,1.52795,1.5281,1.5279,1.5281,315399999.0
2009-08-04 09:29:00,1.5281,1.52815,1.528,1.52815,335200000.0
2009-08-04 09:30:00,1.5281,1.52815,1.5281,1.5281,424800000.0
2009-08-04 09:31:00,1.5281,1.5282,1.5281,1.5281,421600000.0
2009-08-04 09:32:00,1.5281,1.52815,1.52805,1.52805,304000000.0
2009-08-04 09:33:00,1.5281,1.5281,1.52805,1.52805,399200003.0
2009-08-04 09:34:00,1.5281,1.5283,1.52805,1.52815,941399999.0
2009-08-04 09:35:00,1.52815,1.52865,1.52815,1.5284,1320799991.0
2009-08-04 09:36:00,1.52845,1.52875,1.5284,1.52865,1344799985.0
2009-08-04 09:37:00,1.5286,1.5289,1.5285,1.5286,1644400005.0
2009-08-04 09:38:00,1.5286,1.52875,1.52845,1.5286,1064600006.0
2009-08-04 09:39:00,1.52855,1.5287,1.52845,1.52855,773600001.0
2009-08-04 09:40:00,1.52855,1.5286,1.5285,1.5285,335399999.0
2009-08-04 09:41:00,1.5285,1.5285,1.5283,1.5284,781499998.0
2009-08-04 09:42:00,1.52835,1.5284,1.52825,1.5283,801000002.0
2009-08-04 09:43:00,1.5283,1.5284,1.52825,1.5284,677599998.0
2009-08-04 09:44:00,1.5283,1.5284,1.5283,1.5283,272800001.0
2009-08-04 09:45:00,1.5283,1.5284,1.52825,1.5284,264799999.0
2009-08-04 09:46:00,1.5284,1.52845,1.5282,1.52825,529199996.0
2009-08-04 09:47:00,1.52825,1.52835,1.5282,1.5283,872800000.0
2009-08-04 09:48:00,1.5283,1.52835,1.5283,1.52835,213600000.0
2009-08-04 09:49:00,1.52835,1.5284,1.5283,1.5283,94400000.0
2009-08-04 09:50:00,1.5283,1.5283,1.5282,1.5282,321799998.0
2009-08-04 09:51:00,1.5282,1.52835,1.5282,1.5283,310800002.0
2009-08-04 09:52:00,1.52825,1.5284,1.5282,1.52835,354400001.0
2009-08-04 09:53:00,1.52835,1.52845,1.52835,1.5284,443800000.0
2009-08-04 09:54:00,1.5284,1.52845,1.52835,1.52835,488600001.0
2009-08-04 09:55:00,1.5284,1.5285,1.52835,1.52835,639400001.0
2009-08-04 09:56:00,1.52835,1.5284,1.52835,1.52835,439800002.0
2009-08-04 09:57:00,1.52835,1.5284,1.52835,1.52835,213400000.0
2009-08-04 09:58:00,1.52835,1.5284,1.52835,1.52835,57200000.0
2009-08-04 09:59:00,1.52835,1.5284,1.5283,1.52835,359000000.0
2009-08-04 10:00:00,1.52835,1.5284,1.5283,1.52835,258000000.0
2009-08-04 10:01:00,1.52835,1.52845,1.52825,1.52835,426400003.0
2009-08-04 10:02:00,1.52835,1.5284,1.5283,1.5283,492200003.0
2009-08-04 10:03:00,1.52835,1.5285,1.5283,1.52835,116900000.0
2009-08-04 10:04:00,1.5285,1.5285,1.5282,1.52845,634999986.0
2009-08-04 10:05:00,1.5284,1.52845,1.52835,1.5284,850999991.0
2009-08-04 10:06:00,1.5284,1.52845,1.52825,1.5283,587200000.0
2009-08-04 10:07:00,1.5283,1.5283,1.528,1.528,786000001.0
2009-08-04 10:08:00,1.528,1.52815,1.528,1.5281,298199996.0
2009-08-04 10:09:00,1.5281,1.5281,1.528,1.528,400200002.0
2009-08-04 10:10:00,1.528,1.52805,1.52795,1.528,1165600000.0
2009-08-04 10:11:00,1.528,1.528,1.52795,1.52795,433600000.0
2009-08-04 10:12:00,1.528,1.528,1.52785,1.52785,420800002.0
2009-08-04 10:13:00,1.52785,1.52785,1.5277,1.5277,714400006.0
2009-08-04 10:14:00,1.52765,1.5281,1.5276,1.52805,433600002.0
2009-08-04 10:15:00,1.52805,1.52805,1.5279,1.52805,402800003.0
2009-08-04 10:16:00,1.52805,1.5281,1.528,1.528,347600003.0
2009-08-04 10:17:00,1.528,1.52845,1.52785,1.5284,802800001.0
2009-08-04 10:18:00,1.52845,1.52845,1.5282,1.52825,1020400012.0
2009-08-04 10:19:00,1.5283,1.52835,1.5281,1.52835,593200003.0
2009-08-04 10:20:00,1.5283,1.52835,1.52825,1.5283,1191200006.0
2009-08-04 10:21:00,1.5283,1.5284,1.5282,1.5283,807600002.0
2009-08-04 10:22:00,1.52835,1.52835,1.5281,1.5281,1194599995.0
2009-08-04 10:23:00,1.52815,1.5282,1.52785,1.5281,994000004.0
2009-08-04 10:24:00,1.5281,1.5281,1.5278,1.52795,903400007.0
2009-08-04 10:25:00,1.52795,1.52795,1.5275,1.5276,347400000.0
2009-08-04 10:26:00,1.5276,1.5277,1.52745,1.52755,811599999.0
2009-08-04 10:27:00,1.52755,1.5277,1.5275,1.5276,264400000.0
2009-08-04 10:28:00,1.52765,1.5277,1.5275,1.52765,332999996.0
2009-08-04 10:29:00,1.5277,1.5277,1.5276,1.5277,152399999.0
2009-08-04 10:30:00,1.5276,1.52765,1.5275,1.5275,251600002.0
2009-08-04 10:31:00,1.5275,1.5275,1.52655,1.52655,494000000.0
2009-08-04 10:32:00,1.5266,1.5272,1.5266,1.5271,466200000.0
2009-08-04 10:33:00,1.52705,1.52715,1.52705,1.5271,432999999.0
2009-08-04 10:34:00,1.52705,1.52755,1.52705,1.5274,873000006.0
2009-08-04 10:35:00,1.5273,1.52755,1.5273,1.5275,345600002.0
2009-08-04 10:36:00,1.52745,1.5275,1.5274,1.5274,208200003.0
2009-08-04 10:37:00,1.52745,1.52755,1.5274,1.5275,533599999.0
2009-08-04 10:38:00,1.5275,1.5276,1.5275,1.5276,514000002.0
2009-08-04 10:39:00,1.52755,1.5276,1.5275,1.52755,953200002.0
2009-08-04 10:40:00,1.52755,1.5276,1.52725,1.52735,900000002.0
2009-08-04 10:41:00,1.52735,1.5275,1.5271,1.52735,1093200001.0
2009-08-04 10:42:00,1.52745,1.52745,1.52715,1.52725,1009200006.0
2009-08-04 10:43:00,1.52725,1.5273,1.5272,1.52725,564399997.0
2009-08-04 10:44:00,1.52725,1.5273,1.5272,1.52725,544000000.0
2009-08-04 10:45:00,1.52725,1.5273,1.5271,1.5272,507200000.0
2009-08-04 10:46:00,1.5272,1.52725,1.52675,1.52675,960000001.0
2009-08-04 10:47:00,1.52675,1.5269,1.5267,1.5268,520200000.0
2009-08-04 10:48:00,1.52685,1.5273,1.5268,1.52725,631700003.0
2009-08-04 10:49:00,1.52725,1.52725,1.5267,1.5268,511400001.0
2009-08-04 10:50:00,1.5268,1.5272,1.5268,1.527,700399993.0
2009-08-04 10:51:00,1.527,1.52705,1.5265,1.5266,1113599997.0
2009-08-04 10:52:00,1.5266,1.5269,1.5265,1.5268,1063200000.0
2009-08-04 10:53:00,1.52675,1.5271,1.5267,1.52695,850200000.0
2009-08-04 10:54:00,1.527,1.527,1.52655,1.5269,609200008.0
2009-08-04 10:55:00,1.5269,1.52695,1.52675,1.5268,1099999999.0
2009-08-04 10:56:00,1.5268,1.52695,1.5268,1.5269,636800000.0
2009-08-04 10:57:00,1.5269,1.5271,1.5268,1.52695,851600001.0
2009-08-04 10:58:00,1.527,1.52745,1.5269,1.52725,1083600004.0
2009-08-04 10:59:00,1.5273,1.52735,1.5269,1.527,979400007.0
2009-08-04 11:00:00,1.527,1.527,1.5267,1.5269,538799997.0
2009-08-04 11:01:00,1.5269,1.527,1.52675,1.52685,652600000.0
2009-08-04 11:02:00,1.5269,1.527,1.52685,1.52685,928399999.0
2009-08-04 11:03:00,1.52685,1.5271,1.5267,1.5269,935000002.0
2009-08-04 11:04:00,1.5269,1.52695,1.5266,1.52675,506799999.0
2009-08-04 11:05:00,1.5268,1.52685,1.52665,1.52665,367199997.0
2009-08-04 11:06:00,1.52665,1.5269,1.5266,1.5267,469600000.0
2009-08-04 11:07:00,1.5267,1.52695,1.52665,1.5268,949800003.0
2009-08-04 11:08:00,1.527,1.527,1.5268,1.5268,508400000.0
2009-08-04 11:09:00,1.5268,1.527,1.5267,1.527,793200002.0
2009-08-04 11:10:00,1.527,1.52705,1.5269,1.527,717000000.0
2009-08-04 11:11:00,1.527,1.5272,1.527,1.52715,451200002.0
2009-08-04 11:12:00,1.5271,1.52715,1.5271,1.5271,144000000.0
2009-08-04 11:13:00,1.5271,1.5271,1.527,1.52705,266000000.0
2009-08-04 11:14:00,1.52705,1.5272,1.52705,1.5272,519200000.0
2009-08-04 11:15:00,1.52705,1.5272,1.52695,1.5271,697200000.0
2009-08-04 11:16:00,1.52715,1.52715,1.5269,1.5269,438399998.0
2009-08-04 11:17:00,1.5269,1.52715,1.5269,1.527,824199994.0
2009-08-04 11:18:00,1.527,1.5271,1.527,1.527,413599998.0
2009-08-04 11:19:00,1.52695,1.52705,1.5269,1.527,407600000.0
2009-08-04 11:20:00,1.527,1.5271,1.5268,1.5269,553200000.0
2009-08-04 11:21:00,1.5269,1.52705,1.5268,1.527,685199998.0
2009-08-04 11:22:00,1.5269,1.52715,1.5269,1.52715,711400000.0
2009-08-04 11:23:00,1.52715,1.52715,1.5267,1.527,682599997.0
2009-08-04 11:24:00,1.527,1.527,1.52675,1.5268,539600001.0
2009-08-04 11:25:00,1.52685,1.527,1.52665,1.52685,550799999.0
2009-08-04 11:26:00,1.52685,1.52725,1.5268,1.52725,308000000.0
2009-08-04 11:27:00,1.5272,1.52775,1.5272,1.52755,1101200007.0
2009-08-04 11:28:00,1.52755,1.5279,1.52745,1.52785,907800001.0
2009-08-04 11:29:00,1.52795,1.5309,1.52795,1.5306,1545900007.0
2009-08-04 11:30:00,1.5306,1.5307,1.5296,1.5296,1473799997.0
2009-08-04 11:31:00,1.52955,1.5307,1.52935,1.53065,1523000000.0
2009-08-04 11:32:00,1.5306,1.5308,1.53045,1.5307,1619600024.0
2009-08-04 11:33:00,1.5307,1.5307,1.52975,1.5299,1411400002.0
2009-08-04 11:34:00,1.5299,1.53065,1.5299,1.5301,1385600002.0
2009-08-04 11:35:00,1.5302,1.53045,1.5301,1.53045,683600000.0
2009-08-04 11:36:00,1.5305,1.53105,1.5305,1.53105,1250400018.0
2009-08-04 11:37:00,1.53105,1.5311,1.5308,1.5309,1071200001.0
2009-08-04 11:38:00,1.5309,1.53135,1.5309,1.5309,1003600007.0
2009-08-04 11:39:00,1.5311,1.5316,1.53085,1.5313,989800007.0
2009-08-04 11:40:00,1.5313,1.53175,1.5313,1.5317,803999995.0
2009-08-04 11:41:00,1.5318,1.5318,1.5311,1.53145,1117200002.0
2009-08-04 11:42:00,1.53145,1.53145,1.5304,1.5308,1040000002.0
2009-08-04 11:43:00,1.5308,1.5309,1.5306,1.5306,1155599999.0
2009-08-04 11:44:00,1.5306,1.5307,1.5298,1.5302,1257000003.0
2009-08-04 11:45:00,1.53015,1.53085,1.53015,1.5305,1552400005.0
2009-08-04 11:46:00,1.5305,1.5308,1.53025,1.5304,859200001.0
2009-08-04 11:47:00,1.5305,1.5306,1.5302,1.53055,1138300005.0
2009-08-04 11:48:00,1.5306,1.53065,1.5305,1.5306,516000000.0
2009-08-04 11:49:00,1.5306,1.53075,1.5306,1.53075,452799998.0
2009-08-04 11:50:00,1.5308,1.53085,1.53065,1.53075,1062500001.0
2009-08-04 11:51:00,1.5307,1.5308,1.53025,1.53025,409200000.0
2009-08-04 11:52:00,1.5304,1.53065,1.5301,1.5302,1107800001.0
2009-08-04 11:53:00,1.53035,1.5305,1.5303,1.5305,323600000.0
2009-08-04 11:54:00,1.53035,1.53065,1.53035,1.5305,488400001.0
2009-08-04 11:55:00,1.5305,1.5305,1.53015,1.5304,505599998.0
2009-08-04 11:56:00,1.5303,1.5305,1.53025,1.53025,570400001.0
2009-08-04 11:57:00,1.5302,1.53025,1.5301,1.53015,605600000.0
2009-08-04 11:58:00,1.5302,1.5302,1.5299,1.53005,795200000.0
2009-08-04 11:59:00,1.53005,1.5301,1.52985,1.52985,430400000.0
2009-08-04 12:00:00,1.52985,1.52995,1.52965,1.52965,535399998.0
2009-08-04 12:01:00,1.5297,1.5297,1.52945,1.52945,222200000.0
2009-08-04 12:02:00,1.5295,1.5297,1.5295,1.52965,571599996.0
2009-08-04 12:03:00,1.5297,1.5299,1.5296,1.5296,426400001.0
2009-08-04 12:04:00,1.5296,1.52965,1.5295,1.5296,362599999.0
2009-08-04 12:05:00,1.52965,1.5299,1.5296,1.52985,246400000.0
2009-08-04 12:06:00,1.52985,1.52985,1.5298,1.52985,49600000.0
2009-08-04 12:07:00,1.52985,1.52985,1.5297,1.5297,80000001.0
2009-08-04 12:08:00,1.52975,1.52985,1.5297,1.52975,144800000.0
2009-08-04 12:09:00,1.52965,1.5297,1.5296,1.5297,204000000.0
2009-08-04 12:10:00,1.52965,1.5297,1.5295,1.5295,453599995.0
2009-08-04 12:11:00,1.5295,1.52965,1.5295,1.5295,361599998.0
2009-08-04 12:12:00,1.5295,1.5296,1.52945,1.5295,314599998.0
2009-08-04 12:13:00,1.5295,1.52975,1.52945,1.52945,516800000.0
2009-08-04 12:14:00,1.52915,1.5293,1.529,1.529,415600003.0
2009-08-04 12:15:00,1.529,1.5294,1.529,1.5291,708799997.0
2009-08-04 12:16:00,1.5291,1.5292,1.52895,1.5292,411200000.0
2009-08-04 12:17:00,1.52915,1.52915,1.52905,1.5291,236400000.0
2009-08-04 12:18:00,1.52905,1.5292,1.52905,1.52915,348799997.0
2009-08-04 12:19:00,1.52915,1.5293,1.52915,1.52925,484400001.0
2009-08-04 12:20:00,1.52925,1.5293,1.5292,1.5292,168000001.0
2009-08-04 12:21:00,1.5292,1.5293,1.5292,1.52925,349400003.0
2009-08-04 12:22:00,1.5292,1.5293,1.5292,1.52925,426800000.0
2009-08-04 12:23:00,1.52925,1.5293,1.5292,1.52925,491400001.0
2009-08-04 12:24:00,1.52925,1.52925,1.5292,1.52925,258200001.0
2009-08-04 12:25:00,1.52925,1.52925,1.52925,1.52925,100800000.0
2009-08-04 12:26:00,1.52925,1.52925,1.52925,1.52925,54400000.0
2009-08-04 12:27:00,1.52925,1.5294,1.52925,1.52935,453600000.0
2009-08-04 12:28:00,1.52935,1.52935,1.52935,1.52935,150400000.0
2009-08-04 12:29:00,1.52935,1.5295,1.52935,1.5294,266400000.0
2009-08-04 12:30:00,1.5294,1.52945,1.52935,1.52935,411200000.0
2009-08-04 12:31:00,1.5293,1.52985,1.5293,1.5296,828799999.0
2009-08-04 12:32:00,1.5296,1.52965,1.52925,1.5293,267200000.0
2009-08-04 12:33:00,1.5293,1.52935,1.5288,1.5289,775600001.0
2009-08-04 12:34:00,1.5289,1.5289,1.5288,1.52885,225600000.0
2009-08-04 12:35:00,1.5289,1.529,1.52835,1.5286,1046000001.0
2009-08-04 12:36:00,1.5286,1.5287,1.52855,1.52865,822599998.0
2009-08-04 12:37:00,1.5286,1.52885,1.5285,1.5288,825600001.0
2009-08-04 12:38:00,1.5288,1.529,1.52855,1.5288,255699999.0
2009-08-04 12:39:00,1.5288,1.5289,1.5285,1.52855,705400003.0
2009-08-04 12:40:00,1.5286,1.52865,1.5285,1.52865,416200002.0
2009-08-04 12:41:00,1.52865,1.52865,1.5285,1.5285,284000000.0
2009-08-04 12:42:00,1.5285,1.5287,1.5285,1.52865,428000000.0
2009-08-04 12:43:00,1.52865,1.5287,1.5286,1.5286,371200001.0
2009-08-04 12:44:00,1.5286,1.5287,1.5285,1.5287,323200000.0
2009-08-04 12:45:00,1.5287,1.52885,1.52865,1.5287,417199999.0
2009-08-04 12:46:00,1.5287,1.52885,1.5287,1.5288,143199999.0
2009-08-04 12:47:00,1.5288,1.52885,1.52875,1.52875,172800000.0
2009-08-04 12:48:00,1.5288,1.529,1.5287,1.5288,452800000.0
2009-08-04 12:49:00,1.5288,1.529,1.52875,1.52875,489600000.0
2009-08-04 12:50:00,1.5288,1.5288,1.52865,1.52875,156800000.0
2009-08-04 12:51:00,1.5288,1.52895,1.5288,1.5289,180800000.0
2009-08-04 12:52:00,1.5288,1.5289,1.5287,1.5289,737199999.0
2009-08-04 12:53:00,1.52885,1.52885,1.5286,1.52885,545600002.0
2009-08-04 12:54:00,1.5288,1.5289,1.5288,1.5289,172800000.0
2009-08-04 12:55:00,1.5289,1.52895,1.5287,1.52895,739600002.0
2009-08-04 12:56:00,1.5289,1.529,1.5289,1.5289,805599997.0
2009-08-04 12:57:00,1.5289,1.52905,1.5289,1.529,548199996.0
2009-08-04 12:58:00,1.529,1.529,1.5289,1.52895,313399999.0
2009-08-04 12:59:00,1.5289,1.5289,1.52875,1.5288,455800000.0
2009-08-04 13:00:00,1.5289,1.529,1.52845,1.5289,384000000.0
2009-08-04 13:01:00,1.5288,1.52895,1.5288,1.52885,642399997.0
2009-08-04 13:02:00,1.5289,1.52945,1.5289,1.5294,772399998.0
2009-08-04 13:03:00,1.52935,1.5294,1.52925,1.52935,761999989.0
2009-08-04 13:04:00,1.5293,1.5296,1.5293,1.5296,730199999.0
2009-08-04 13:05:00,1.5296,1.52965,1.5293,1.52955,784400002.0
2009-08-04 13:06:00,1.5295,1.52965,1.52925,1.52935,794800001.0
2009-08-04 13:07:00,1.52935,1.5296,1.5292,1.5296,999800001.0
2009-08-04 13:08:00,1.5296,1.5296,1.52945,1.5295,333000001.0
2009-08-04 13:09:00,1.52945,1.5295,1.52905,1.52905,384400000.0
2009-08-04 13:10:00,1.52905,1.52905,1.5289,1.529,150400000.0
2009-08-04 13:11:00,1.52905,1.52905,1.529,1.529,63200000.0
2009-08-04 13:12:00,1.52905,1.52925,1.52905,1.52925,62400000.0
2009-08-04 13:13:00,1.52925,1.5295,1.5292,1.52935,393199999.0
2009-08-04 13:14:00,1.5294,1.5295,1.52935,1.5295,136400000.0
2009-08-04 13:15:00,1.52965,1.52975,1.5295,1.5296,782200003.0
2009-08-04 13:16:00,1.5296,1.5297,1.5296,1.5296,322800001.0
2009-08-04 13:17:00,1.5296,1.52965,1.5295,1.52955,660999998.0
2009-08-04 13:18:00,1.52955,1.52965,1.5294,1.5294,221600000.0
2009-08-04 13:19:00,1.5294,1.52955,1.5294,1.52945,272400001.0
2009-08-04 13:20:00,1.52945,1.52955,1.5293,1.52955,374400000.0
2009-08-04 13:21:00,1.52945,1.52955,1.5294,1.52955,541599999.0
2009-08-04 13:22:00,1.5295,1.52975,1.5295,1.52965,375999999.0
2009-08-04 13:23:00,1.52965,1.52965,1.52955,1.5296,152600000.0
2009-08-04 13:24:00,1.5296,1.5296,1.5292,1.52935,584199997.0
2009-08-04 13:25:00,1.5294,1.52945,1.52935,1.5294,493799999.0
2009-08-04 13:26:00,1.52935,1.5294,1.52935,1.52935,253599999.0
2009-08-04 13:27:00,1.52935,1.52945,1.5293,1.52935,400000000.0
2009-08-04 13:28:00,1.52935,1.5294,1.5293,1.52935,504000000.0
2009-08-04 13:29:00,1.52935,1.52935,1.5293,1.52935,422200000.0
2009-08-04 13:30:00,1.52935,1.52935,1.5293,1.5293,484000001.0
2009-08-04 13:31:00,1.5293,1.5293,1.5291,1.5291,372000000.0
2009-08-04 13:32:00,1.5291,1.52915,1.5291,1.5291,523200000.0
2009-08-04 13:33:00,1.5291,1.5292,1.5291,1.52915,422400000.0
2009-08-04 13:34:00,1.52915,1.52915,1.5291,1.5291,142400000.0
2009-08-04 13:35:00,1.5291,1.52915,1.5291,1.52915,411800000.0
2009-08-04 13:36:00,1.52925,1.52925,1.5292,1.5292,190400000.0
2009-08-04 13:37:00,1.5292,1.52925,1.5291,1.5291,337400000.0
2009-08-04 13:38:00,1.5291,1.5292,1.5291,1.5292,191800000.0
2009-08-04 13:39:00,1.5292,1.52925,1.5292,1.5292,137600000.0
2009-08-04 13:40:00,1.5292,1.5292,1.5291,1.5291,346600000.0
2009-08-04 13:41:00,1.5291,1.5292,1.5291,1.5292,293799999.0
2009-08-04 13:42:00,1.5292,1.52925,1.52915,1.52915,513600004.0
2009-08-04 13:43:00,1.52915,1.52925,1.52885,1.5289,540599999.0
2009-08-04 13:44:00,1.52885,1.5289,1.5288,1.52885,380399999.0
2009-08-04 13:45:00,1.52885,1.5289,1.52885,1.52885,101800000.0
2009-08-04 13:46:00,1.52885,1.5289,1.52885,1.5289,83600000.0
2009-08-04 13:47:00,1.5289,1.529,1.52875,1.52895,340400000.0
2009-08-04 13:48:00,1.529,1.5291,1.529,1.52905,252400000.0
2009-08-04 13:49:00,1.529,1.52905,1.529,1.52905,61600000.0
2009-08-04 13:50:00,1.529,1.52905,1.529,1.52905,98400000.0
2009-08-04 13:51:00,1.52905,1.5291,1.52895,1.529,169600000.0
2009-08-04 13:52:00,1.52905,1.5291,1.529,1.52905,130400000.0
2009-08-04 13:53:00,1.529,1.529,1.5289,1.52895,177399999.0
2009-08-04 13:54:00,1.5289,1.529,1.5289,1.52895,74199999.0
2009-08-04 13:55:00,1.52895,1.529,1.52885,1.52885,733399999.0
2009-08-04 13:56:00,1.52885,1.5289,1.52875,1.5289,413600001.0
2009-08-04 13:57:00,1.5288,1.52885,1.5287,1.52875,292300001.0
2009-08-04 13:58:00,1.5287,1.52885,1.5287,1.52885,325600000.0
2009-08-04 13:59:00,1.52885,1.52885,1.5287,1.52875,531200000.0
2009-08-04 14:00:00,1.52875,1.52875,1.5286,1.52875,419200001.0
2009-08-04 14:01:00,1.52875,1.5288,1.5286,1.5287,659000003.0
2009-08-04 14:02:00,1.5287,1.5288,1.52865,1.52865,342800000.0
2009-08-04 14:03:00,1.52865,1.52865,1.5285,1.52865,400800000.0
2009-08-04 14:04:00,1.5286,1.5287,1.5285,1.52855,834400000.0
2009-08-04 14:05:00,1.5286,1.52865,1.5285,1.5286,587799999.0
2009-08-04 14:06:00,1.5286,1.5286,1.5286,1.5286,498400000.0
2009-08-04 14:07:00,1.5286,1.52865,1.52855,1.52855,481200000.0
2009-08-04 14:08:00,1.52855,1.5287,1.52855,1.5286,915999995.0
2009-08-04 14:09:00,1.5286,1.52865,1.5285,1.5286,749200003.0
2009-08-04 14:10:00,1.5286,1.5287,1.52855,1.5287,775200000.0
2009-08-04 14:11:00,1.5286,1.5287,1.52855,1.52865,572199998.0
2009-08-04 14:12:00,1.52865,1.52885,1.52865,1.52885,680099999.0
2009-08-04 14:13:00,1.5288,1.52885,1.5286,1.5287,981000003.0
2009-08-04 14:14:00,1.5286,1.52865,1.5285,1.5286,603400002.0
2009-08-04 14:15:00,1.5286,1.52885,1.52855,1.52865,740999996.0
2009-08-04 14:16:00,1.5287,1.5289,1.5286,1.52885,909600003.0
2009-08-04 14:17:00,1.52885,1.5289,1.52875,1.52885,833599999.0
2009-08-04 14:18:00,1.52885,1.5289,1.5288,1.5288,656200002.0
2009-08-04 14:19:00,1.5288,1.529,1.5288,1.529,777400003.0
2009-08-04 14:20:00,1.52895,1.5292,1.52895,1.52915,1244999993.0
2009-08-04 14:21:00,1.5292,1.52925,1.5291,1.5292,706199993.0
2009-08-04 14:22:00,1.5292,1.52945,1.52915,1.52935,1093599995.0
2009-08-04 14:23:00,1.52935,1.5297,1.5293,1.5296,803199995.0
2009-08-04 14:24:00,1.5296,1.52965,1.52955,1.5296,518400000.0
2009-08-04 14:25:00,1.52955,1.5296,1.52945,1.5295,283200000.0
2009-08-04 14:26:00,1.52955,1.5298,1.5295,1.5297,627800000.0
2009-08-04 14:27:00,1.52975,1.5299,1.52965,1.5299,1146999992.0
2009-08-04 14:28:00,1.52985,1.53005,1.5298,1.53005,734800005.0
2009-08-04 14:29:00,1.5301,1.5303,1.53,1.5303,685600005.0
2009-08-04 14:30:00,1.53035,1.5304,1.5301,1.53035,1790600000.0
2009-08-04 14:31:00,1.5303,1.53055,1.53025,1.5305,1062800003.0
2009-08-04 14:32:00,1.5305,1.5306,1.53035,1.53055,409400001.0
2009-08-04 14:33:00,1.53045,1.53075,1.53045,1.5306,863600002.0
2009-08-04 14:34:00,1.53065,1.53075,1.5306,1.5307,794599997.0
2009-08-04 14:35:00,1.53075,1.53085,1.5306,1.5307,643000000.0
2009-08-04 14:36:00,1.53075,1.53075,1.5305,1.5306,549600000.0
2009-08-04 14:37:00,1.5306,1.5307,1.5305,1.53055,520000000.0
2009-08-04 14:38:00,1.53055,1.53065,1.5304,1.53065,533399999.0
2009-08-04 14:39:00,1.5307,1.53075,1.5304,1.5306,789400001.0
2009-08-04 14:40:00,1.53055,1.53065,1.5305,1.53065,399200000.0
2009-08-04 14:41:00,1.53065,1.53065,1.53055,1.53055,413599998.0
2009-08-04 14:42:00,1.5306,1.5307,1.53045,1.5305,535200001.0
2009-08-04 14:43:00,1.5305,1.53065,1.53045,1.5305,537600001.0
2009-08-04 14:44:00,1.5305,1.5306,1.5304,1.53045,436800001.0
2009-08-04 14:45:00,1.53045,1.5306,1.5304,1.5306,302599997.0
2009-08-04 14:46:00,1.53055,1.5307,1.53055,1.5306,157400000.0
2009-08-04 14:47:00,1.5306,1.53065,1.53035,1.53035,884200001.0
2009-08-04 14:48:00,1.5304,1.5304,1.53025,1.53035,784999998.0
2009-08-04 14:49:00,1.53035,1.53035,1.53025,1.53025,1070600012.0
2009-08-04 14:50:00,1.53025,1.53035,1.5302,1.53025,884399996.0
2009-08-04 14:51:00,1.53025,1.5303,1.5301,1.5302,574799999.0
2009-08-04 14:52:00,1.53015,1.5302,1.5301,1.5301,684799995.0
2009-08-04 14:53:00,1.5301,1.5302,1.5301,1.53015,233399996.0
2009-08-04 14:54:00,1.53015,1.5302,1.5301,1.53015,579800001.0
2009-08-04 14:55:00,1.53015,1.5303,1.5301,1.5302,749400003.0
2009-08-04 14:56:00,1.5302,1.53025,1.53015,1.53015,413200002.0
2009-08-04 14:57:00,1.5302,1.5302,1.5301,1.5301,1060000000.0
2009-08-04 14:58:00,1.53015,1.5302,1.53005,1.5301,679400001.0
2009-08-04 14:59:00,1.5301,1.5301,1.53,1.53,304000000.0
2009-08-04 15:00:00,1.53,1.5301,1.52995,1.53005,674000000.0
2009-08-04 15:01:00,1.53005,1.5301,1.5299,1.52995,738399998.0
2009-08-04 15:02:00,1.52995,1.53,1.5298,1.52985,1450199993.0
2009-08-04 15:03:00,1.52985,1.52995,1.52975,1.5298,1133999998.0
2009-08-04 15:04:00,1.5298,1.5299,1.5298,1.5298,758399998.0
2009-08-04 15:05:00,1.5298,1.53,1.5298,1.53,757600000.0
2009-08-04 15:06:00,1.53,1.53,1.5298,1.5298,822400000.0
2009-08-04 15:07:00,1.53,1.53,1.5298,1.52985,552800002.0
2009-08-04 15:08:00,1.5298,1.53005,1.5298,1.52995,595000000.0
2009-08-04 15:09:00,1.52995,1.53,1.5299,1.5299,515200001.0
2009-08-04 15:10:00,1.5299,1.52995,1.52975,1.52975,812400000.0
2009-08-04 15:11:00,1.5298,1.52985,1.52975,1.52975,1068199998.0
2009-08-04 15:12:00,1.52975,1.5298,1.5296,1.52975,736400003.0
2009-08-04 15:13:00,1.5298,1.5298,1.52965,1.52975,629600000.0
2009-08-04 15:14:00,1.52975,1.52985,1.52965,1.52965,630000002.0
2009-08-04 15:15:00,1.52965,1.5298,1.5295,1.5295,720400001.0
2009-08-04 15:16:00,1.52955,1.52975,1.5295,1.5297,745800002.0
2009-08-04 15:17:00,1.5297,1.52985,1.5297,1.5298,536599999.0
2009-08-04 15:18:00,1.5298,1.52995,1.52975,1.5299,506600001.0
2009-08-04 15:19:00,1.5298,1.52995,1.5298,1.52995,860399994.0
2009-08-04 15:20:00,1.52995,1.52995,1.5297,1.52985,713399999.0
2009-08-04 15:21:00,1.52985,1.52985,1.5296,1.52965,472399998.0
2009-08-04 15:22:00,1.5297,1.5299,1.5296,1.5298,661599997.0
2009-08-04 15:23:00,1.5298,1.52995,1.52975,1.52985,809400000.0
2009-08-04 15:24:00,1.5299,1.53,1.5297,1.5298,589400000.0
2009-08-04 15:25:00,1.5299,1.52995,1.52975,1.5299,359200002.0
2009-08-04 15:26:00,1.5299,1.52995,1.5298,1.5298,188600000.0
2009-08-04 15:27:00,1.52985,1.53,1.5297,1.52985,564800003.0
2009-08-04 15:28:00,1.52985,1.52985,1.52965,1.5297,84000000.0
2009-08-04 15:29:00,1.5297,1.52985,1.52965,1.52975,583200002.0
2009-08-04 15:30:00,1.5298,1.5299,1.5297,1.5298,1281399998.0
2009-08-04 15:31:00,1.5298,1.5298,1.5297,1.52975,381600001.0
2009-08-04 15:32:00,1.52975,1.52975,1.5297,1.5297,445200000.0
2009-08-04 15:33:00,1.5297,1.5298,1.5294,1.52955,873799998.0
2009-08-04 15:34:00,1.52955,1.52965,1.52945,1.5295,633999997.0
2009-08-04 15:35:00,1.5295,1.5299,1.5295,1.5297,1215400011.0
2009-08-04 15:36:00,1.5297,1.5297,1.52885,1.5289,1555400006.0
2009-08-04 15:37:00,1.5288,1.5289,1.52825,1.5286,1047600002.0
2009-08-04 15:38:00,1.52855,1.52875,1.5284,1.5286,708500004.0
2009-08-04 15:39:00,1.52865,1.52875,1.52855,1.5287,491000001.0
2009-08-04 15:40:00,1.5286,1.52885,1.5286,1.5287,553400001.0
2009-08-04 15:41:00,1.5287,1.5288,1.52855,1.52855,745500003.0
2009-08-04 15:42:00,1.52855,1.5286,1.52845,1.52855,275599997.0
2009-08-04 15:43:00,1.52845,1.5285,1.52835,1.5284,435199999.0
2009-08-04 15:44:00,1.52835,1.52845,1.52835,1.52845,138400001.0
2009-08-04 15:45:00,1.52845,1.5285,1.5283,1.5283,1066600008.0
2009-08-04 15:46:00,1.5283,1.5284,1.5281,1.52815,897600000.0
2009-08-04 15:47:00,1.52815,1.52825,1.5281,1.5282,1039200001.0
2009-08-04 15:48:00,1.5282,1.5282,1.52755,1.52755,1271200006.0
2009-08-04 15:49:00,1.5277,1.52775,1.5275,1.5275,1218400002.0
2009-08-04 15:50:00,1.52755,1.52765,1.52745,1.5276,594600001.0
2009-08-04 15:51:00,1.52765,1.5277,1.5275,1.5277,670400005.0
2009-08-04 15:52:00,1.5277,1.52775,1.5276,1.5276,458000001.0
2009-08-04 15:53:00,1.5276,1.52765,1.5274,1.52755,900700003.0
2009-08-04 15:54:00,1.5275,1.5276,1.5274,1.5275,532399997.0
2009-08-04 15:55:00,1.5276,1.5276,1.52745,1.5276,953799999.0
2009-08-04 15:56:00,1.52755,1.5276,1.52735,1.52755,923000005.0
2009-08-04 15:57:00,1.5276,1.5276,1.5274,1.5275,1198000018.0
2009-08-04 15:58:00,1.5275,1.5278,1.52745,1.52765,920099994.0
2009-08-04 15:59:00,1.5277,1.5277,1.52745,1.5276,712000004.0
2009-08-04 16:00:00,1.5275,1.528,1.52745,1.528,1541400005.0
2009-08-04 16:01:00,1.528,1.5282,1.5278,1.52785,1298600008.0
2009-08-04 16:02:00,1.52785,1.5279,1.52765,1.52775,1643000018.0
2009-08-04 16:03:00,1.52775,1.52775,1.5275,1.52765,1051999999.0
2009-08-04 16:04:00,1.52765,1.52775,1.52705,1.52735,1172100008.0
2009-08-04 16:05:00,1.52735,1.5274,1.52715,1.5272,1053400010.0
2009-08-04 16:06:00,1.52705,1.52725,1.52695,1.5271,1022799996.0
2009-08-04 16:07:00,1.5271,1.5274,1.527,1.52735,1178200000.0
2009-08-04 16:08:00,1.52735,1.5276,1.52725,1.5274,1056000006.0
2009-08-04 16:09:00,1.5274,1.52755,1.52735,1.52745,628800000.0
2009-08-04 16:10:00,1.5274,1.5275,1.52725,1.5273,1313000008.0
2009-08-04 16:11:00,1.5273,1.5274,1.52725,1.52735,857400003.0
2009-08-04 16:12:00,1.52735,1.5275,1.52735,1.5275,500600000.0
2009-08-04 16:13:00,1.5275,1.5276,1.52745,1.52745,574800000.0
2009-08-04 16:14:00,1.52745,1.5275,1.5261,1.5263,1281400000.0
2009-08-04 16:15:00,1.5263,1.5266,1.52545,1.5265,1150600005.0
2009-08-04 16:16:00,1.5265,1.5269,1.526,1.5262,1411200001.0
2009-08-04 16:17:00,1.5262,1.5266,1.5262,1.5266,939400005.0
2009-08-04 16:18:00,1.5266,1.52705,1.52645,1.52705,1458800008.0
2009-08-04 16:19:00,1.52705,1.52715,1.5269,1.5271,949800012.0
2009-08-04 16:20:00,1.5271,1.5274,1.5271,1.52725,2079200003.0
2009-08-04 16:21:00,1.5272,1.5274,1.52715,1.5274,1630400008.0
2009-08-04 16:22:00,1.5274,1.5274,1.52715,1.52725,1827199995.0
2009-08-04 16:23:00,1.52725,1.5273,1.52705,1.5271,1361600019.0
2009-08-04 16:24:00,1.5271,1.5274,1.527,1.5273,2079400010.0
2009-08-04 16:25:00,1.52725,1.52735,1.5271,1.52715,1842200004.0
2009-08-04 16:26:00,1.52715,1.52735,1.5271,1.5273,1695999995.0
2009-08-04 16:27:00,1.52725,1.52735,1.527,1.52705,1331200000.0
2009-08-04 16:28:00,1.52705,1.52705,1.5268,1.527,934400004.0
2009-08-04 16:29:00,1.52705,1.52725,1.527,1.5272,1127600003.0
2009-08-04 16:30:00,1.52715,1.5274,1.5271,1.52725,1247800007.0
2009-08-04 16:31:00,1.5274,1.52785,1.52725,1.52785,1678800011.0
2009-08-04 16:32:00,1.52785,1.5284,1.52785,1.52805,1812800017.0
2009-08-04 16:33:00,1.528,1.52805,1.5276,1.5277,1014200001.0
2009-08-04 16:34:00,1.52775,1.52775,1.52755,1.5277,1194200019.0
2009-08-04 16:35:00,1.52765,1.5277,1.5274,1.5275,824800003.0
2009-08-04 16:36:00,1.5275,1.5278,1.52745,1.5278,967400005.0
2009-08-04 16:37:00,1.5278,1.52785,1.5277,1.5278,753800000.0
2009-08-04 16:38:00,1.5278,1.52785,1.52765,1.5278,489300000.0
2009-08-04 16:39:00,1.52775,1.5281,1.5276,1.52785,721200000.0
2009-08-04 16:40:00,1.5278,1.52785,1.52765,1.5278,859600006.0
2009-08-04 16:41:00,1.5278,1.528,1.52765,1.528,1171600000.0
2009-08-04 16:42:00,1.528,1.5284,1.528,1.52835,1772600026.0
2009-08-04 16:43:00,1.5284,1.52855,1.52815,1.5284,709199998.0
2009-08-04 16:44:00,1.5284,1.52845,1.52785,1.52805,905600003.0
2009-08-04 16:45:00,1.52795,1.52805,1.5277,1.5278,1411000010.0
2009-08-04 16:46:00,1.5278,1.5278,1.5277,1.52775,609600003.0
2009-08-04 16:47:00,1.5278,1.5281,1.52775,1.52805,824200001.0
2009-08-04 16:48:00,1.52805,1.5281,1.5278,1.52795,485999999.0
2009-08-04 16:49:00,1.52795,1.528,1.5278,1.52785,960000002.0
2009-08-04 16:50:00,1.5278,1.5281,1.5278,1.52805,800800001.0
2009-08-04 16:51:00,1.528,1.52825,1.52785,1.5279,759200000.0
2009-08-04 16:52:00,1.5279,1.528,1.5277,1.5279,1041000001.0
2009-08-04 16:53:00,1.5279,1.5279,1.52765,1.5278,1315600012.0
2009-08-04 16:54:00,1.5278,1.52795,1.5277,1.5278,1319599999.0
2009-08-04 16:55:00,1.5278,1.5278,1.5277,1.52775,1491800014.0
2009-08-04 16:56:00,1.52775,1.52785,1.5277,1.5278,1188200002.0
2009-08-04 16:57:00,1.5278,1.5278,1.52755,1.5276,1335600004.0
2009-08-04 16:58:00,1.5276,1.52775,1.5275,1.52765,1013599996.0
2009-08-04 16:59:00,1.5276,1.52775,1.52705,1.5272,763899999.0
2009-08-04 17:00:00,1.52715,1.52775,1.52715,1.52775,1048400002.0
2009-08-04 17:01:00,1.5279,1.5281,1.52775,1.528,1086399995.0
2009-08-04 17:02:00,1.52805,1.52815,1.52795,1.528,600899999.0
2009-08-04 17:03:00,1.52795,1.5281,1.52795,1.52805,646800000.0
2009-08-04 17:04:00,1.5281,1.5283,1.52805,1.5282,968000005.0
2009-08-04 17:05:00,1.52825,1.5284,1.5282,1.5284,839000002.0
2009-08-04 17:06:00,1.5284,1.5285,1.52835,1.5284,837999998.0
2009-08-04 17:07:00,1.52845,1.5286,1.52835,1.52835,875400001.0
2009-08-04 17:08:00,1.52845,1.5285,1.52815,1.5283,1121200003.0
2009-08-04 17:09:00,1.5283,1.5284,1.5283,1.5283,856600007.0
2009-08-04 17:10:00,1.5283,1.5284,1.5283,1.5283,1168000000.0
2009-08-04 17:11:00,1.5283,1.52835,1.5282,1.5282,864399994.0
2009-08-04 17:12:00,1.5282,1.5284,1.5282,1.5283,1606000014.0
2009-08-04 17:13:00,1.5283,1.52835,1.52825,1.5283,1215000008.0
2009-08-04 17:14:00,1.5283,1.5284,1.52825,1.52825,1594800027.0
2009-08-04 17:15:00,1.5282,1.52835,1.5282,1.5282,1174799998.0
2009-08-04 17:16:00,1.5282,1.52825,1.5281,1.5281,927800000.0
2009-08-04 17:17:00,1.52815,1.5282,1.5281,1.52815,1046000005.0
2009-08-04 17:18:00,1.52815,1.52825,1.5281,1.52825,560199998.0
2009-08-04 17:19:00,1.5282,1.52835,1.5281,1.52825,632199995.0
2009-08-04 17:20:00,1.5282,1.52835,1.52815,1.52835,882799993.0
2009-08-04 17:21:00,1.52835,1.5284,1.5282,1.5282,1217600007.0
2009-08-04 17:22:00,1.5282,1.52825,1.5282,1.5282,426000001.0
2009-08-04 17:23:00,1.5282,1.5282,1.52785,1.5279,954300002.0
2009-08-04 17:24:00,1.5279,1.52795,1.5277,1.5278,879999994.0
2009-08-04 17:25:00,1.5278,1.52795,1.5278,1.5278,232800000.0
2009-08-04 17:26:00,1.5278,1.5278,1.5276,1.5277,488000000.0
2009-08-04 17:27:00,1.5276,1.5277,1.52755,1.5276,1398400019.0
2009-08-04 17:28:00,1.5276,1.5277,1.52755,1.5277,967200007.0
2009-08-04 17:29:00,1.52765,1.52775,1.5276,1.5277,800000004.0
2009-08-04 17:30:00,1.5277,1.5278,1.5277,1.5278,878000000.0
2009-08-04 17:31:00,1.5278,1.52785,1.52755,1.5277,896000008.0
2009-08-04 17:32:00,1.5276,1.5277,1.5276,1.5276,1010200002.0
2009-08-04 17:33:00,1.52765,1.52765,1.5274,1.5276,782800003.0
2009-08-04 17:34:00,1.5276,1.5276,1.5273,1.52745,1065600001.0
2009-08-04 17:35:00,1.5275,1.52765,1.52745,1.5276,885999994.0
2009-08-04 17:36:00,1.52765,1.52775,1.5275,1.5277,687400010.0
2009-08-04 17:37:00,1.5277,1.5278,1.52755,1.5276,429800003.0
2009-08-04 17:38:00,1.5276,1.52765,1.52755,1.5276,943200014.0
2009-08-04 17:39:00,1.5276,1.5277,1.5276,1.5277,962200005.0
2009-08-04 17:40:00,1.5276,1.52795,1.5276,1.52785,1399799995.0
2009-08-04 17:41:00,1.52785,1.5279,1.52775,1.52775,441800000.0
2009-08-04 17:42:00,1.5278,1.52795,1.5277,1.5279,707200005.0
2009-08-04 17:43:00,1.5279,1.5279,1.5278,1.5279,919600009.0
2009-08-04 17:44:00,1.5279,1.52805,1.5278,1.52785,719800009.0
2009-08-04 17:45:00,1.52785,1.5279,1.5278,1.5279,549000013.0
2009-08-04 17:46:00,1.5279,1.52795,1.5278,1.52785,609600000.0
2009-08-04 17:47:00,1.52785,1.52785,1.5276,1.5277,826600002.0
2009-08-04 17:48:00,1.52775,1.5278,1.52755,1.5276,855399998.0
2009-08-04 17:49:00,1.5276,1.5277,1.5276,1.5276,1449200020.0
2009-08-04 17:50:00,1.5276,1.5278,1.52755,1.5276,1246800006.0
2009-08-04 17:51:00,1.5276,1.52775,1.5276,1.5276,905000007.0
2009-08-04 17:52:00,1.5276,1.52775,1.5276,1.52765,729600000.0
2009-08-04 17:53:00,1.52765,1.52775,1.52765,1.5277,343800006.0
2009-08-04 17:54:00,1.5278,1.5279,1.5277,1.52775,542200000.0
2009-08-04 17:55:00,1.52775,1.52775,1.5273,1.52735,420399998.0
2009-08-04 17:56:00,1.5274,1.5276,1.52735,1.5275,406000000.0
2009-08-04 17:57:00,1.52755,1.5277,1.5274,1.5274,633899999.0
2009-08-04 17:58:00,1.5275,1.5275,1.52705,1.52725,695599999.0
2009-08-04 17:59:00,1.52725,1.5273,1.52705,1.52705,458200000.0
2009-08-04 18:00:00,1.52705,1.5272,1.52705,1.52715,562600000.0
2009-08-04 18:01:00,1.5271,1.52715,1.52675,1.52685,394600000.0
2009-08-04 18:02:00,1.52685,1.527,1.5268,1.52695,169600000.0
2009-08-04 18:03:00,1.52695,1.5271,1.52695,1.52695,89400000.0
2009-08-04 18:04:00,1.52695,1.52695,1.5267,1.52675,259000001.0
2009-08-04 18:05:00,1.5268,1.52685,1.5267,1.5268,810599994.0
2009-08-04 18:06:00,1.52675,1.52705,1.52675,1.52705,261599998.0
2009-08-04 18:07:00,1.52695,1.5271,1.52695,1.527,689999995.0
2009-08-04 18:08:00,1.52715,1.5272,1.52685,1.52695,225600000.0
2009-08-04 18:09:00,1.527,1.527,1.52695,1.52695,173800000.0
2009-08-04 18:10:00,1.52695,1.5272,1.52695,1.52705,599200002.0
2009-08-04 18:11:00,1.52705,1.52715,1.527,1.52705,298000003.0
2009-08-04 18:12:00,1.52705,1.52705,1.527,1.527,307199999.0
2009-08-04 18:13:00,1.527,1.52705,1.52695,1.527,637000001.0
2009-08-04 18:14:00,1.52695,1.5272,1.5269,1.5272,646400004.0
2009-08-04 18:15:00,1.5272,1.52735,1.52705,1.5272,813200001.0
2009-08-04 18:16:00,1.52715,1.5273,1.52675,1.52675,945400003.0
2009-08-04 18:17:00,1.52675,1.5271,1.52675,1.52705,596800000.0
2009-08-04 18:18:00,1.5271,1.52715,1.52685,1.52705,852800006.0
2009-08-04 18:19:00,1.52705,1.5272,1.52685,1.5272,642800003.0
2009-08-04 18:20:00,1.52715,1.5272,1.5269,1.52705,593399999.0
2009-08-04 18:21:00,1.52705,1.5271,1.5268,1.5271,521999998.0
2009-08-04 18:22:00,1.5271,1.52715,1.5269,1.527,599399999.0
2009-08-04 18:23:00,1.5269,1.52705,1.5267,1.5268,921399994.0
2009-08-04 18:24:00,1.5268,1.52715,1.52665,1.5271,941999997.0
2009-08-04 18:25:00,1.5271,1.5271,1.5269,1.52705,442799999.0
2009-08-04 18:26:00,1.52705,1.5271,1.527,1.52705,482999999.0
2009-08-04 18:27:00,1.527,1.527,1.52685,1.52685,320000000.0
2009-08-04 18:28:00,1.5269,1.5269,1.52675,1.5268,209400000.0
2009-08-04 18:29:00,1.52675,1.52675,1.5267,1.5267,80400000.0
2009-08-04 18:30:00,1.5267,1.52685,1.5266,1.52685,722199999.0
2009-08-04 18:31:00,1.52685,1.5269,1.52675,1.5268,266999998.0
2009-08-04 18:32:00,1.52685,1.5269,1.52675,1.5269,69600000.0
2009-08-04 18:33:00,1.52695,1.52715,1.5267,1.52695,554400000.0
2009-08-04 18:34:00,1.527,1.52715,1.5269,1.527,347000001.0
2009-08-04 18:35:00,1.527,1.52715,1.52695,1.52715,620599996.0
2009-08-04 18:36:00,1.5271,1.52715,1.52705,1.52705,446199999.0
2009-08-04 18:37:00,1.5271,1.52715,1.52705,1.52705,271599999.0
2009-08-04 18:38:00,1.5271,1.52725,1.527,1.527,1074200004.0
2009-08-04 18:39:00,1.527,1.527,1.52675,1.52685,475199995.0
2009-08-04 18:40:00,1.5268,1.527,1.5268,1.527,380199996.0
2009-08-04 18:41:00,1.527,1.5272,1.5268,1.527,454599992.0
2009-08-04 18:42:00,1.527,1.5271,1.52695,1.527,311199998.0
2009-08-04 18:43:00,1.527,1.5271,1.527,1.527,254399997.0
2009-08-04 18:44:00,1.527,1.52715,1.527,1.527,529599999.0
2009-08-04 18:45:00,1.527,1.5271,1.527,1.52705,504400000.0
2009-08-04 18:46:00,1.527,1.527,1.5266,1.5266,641600002.0
2009-08-04 18:47:00,1.5266,1.52665,1.5265,1.52655,1142799995.0
2009-08-04 18:48:00,1.5266,1.5266,1.52645,1.52655,1004399993.0
2009-08-04 18:49:00,1.52655,1.5268,1.52655,1.5267,209200000.0
2009-08-04 18:50:00,1.52665,1.5267,1.52665,1.52665,107200000.0
2009-08-04 18:51:00,1.52665,1.5268,1.52655,1.5268,380900000.0
2009-08-04 18:52:00,1.5268,1.5268,1.52645,1.5266,840599993.0
2009-08-04 18:53:00,1.5266,1.52685,1.52655,1.52675,643599998.0
2009-08-04 18:54:00,1.52675,1.5268,1.5265,1.5267,570599999.0
2009-08-04 18:55:00,1.52665,1.52695,1.5266,1.52665,546600001.0
2009-08-04 18:56:00,1.5266,1.5268,1.52655,1.52665,606599997.0
2009-08-04 18:57:00,1.52665,1.52695,1.52665,1.52665,789799995.0
2009-08-04 18:58:00,1.52665,1.52675,1.52655,1.5267,1441399992.0
2009-08-04 18:59:00,1.5267,1.52685,1.5267,1.5267,927999995.0
2009-08-04 19:00:00,1.5267,1.5271,1.5267,1.52695,823799998.0
2009-08-04 19:01:00,1.52705,1.52705,1.52675,1.52675,979400000.0
2009-08-04 19:02:00,1.5268,1.5269,1.5268,1.52685,425000000.0
2009-08-04 19:03:00,1.5269,1.5269,1.52675,1.5268,737999999.0
2009-08-04 19:04:00,1.5268,1.5268,1.5266,1.52675,1042800003.0
2009-08-04 19:05:00,1.52685,1.5271,1.52685,1.5271,213000000.0
2009-08-04 19:06:00,1.5271,1.5272,1.52695,1.5272,263000001.0
2009-08-04 19:07:00,1.52715,1.5273,1.5271,1.52715,255600001.0
2009-08-04 19:08:00,1.5272,1.52725,1.5271,1.52715,375400003.0
2009-08-04 19:09:00,1.5272,1.5274,1.52715,1.52725,158399999.0
2009-08-04 19:10:00,1.52735,1.52735,1.52715,1.52725,106200000.0
2009-08-04 19:11:00,1.52725,1.5273,1.5271,1.52715,293399997.0
2009-08-04 19:12:00,1.5272,1.52725,1.52705,1.5271,205599999.0
2009-08-04 19:13:00,1.52705,1.5271,1.527,1.5271,71200000.0
2009-08-04 19:14:00,1.5271,1.5272,1.527,1.5271,210000001.0
2009-08-04 19:15:00,1.5271,1.5271,1.52705,1.52705,32600000.0
2009-08-04 19:16:00,1.52705,1.5271,1.52705,1.52705,131000000.0
2009-08-04 19:17:00,1.52705,1.5271,1.527,1.5271,179400002.0
2009-08-04 19:18:00,1.5271,1.5271,1.52695,1.52695,72000000.0
2009-08-04 19:19:00,1.527,1.5271,1.52695,1.5271,171200000.0
2009-08-04 19:20:00,1.52705,1.52715,1.52705,1.5271,244999998.0
2009-08-04 19:21:00,1.5271,1.5271,1.5271,1.5271,258400000.0
2009-08-04 19:22:00,1.5271,1.52735,1.5271,1.52735,701799998.0
2009-08-04 19:23:00,1.5273,1.52735,1.52715,1.52735,597000003.0
2009-08-04 19:24:00,1.52735,1.52745,1.5272,1.5273,833399998.0
2009-08-04 19:25:00,1.5273,1.52745,1.5271,1.52715,1043199985.0
2009-08-04 19:26:00,1.52715,1.52725,1.5271,1.52725,1162399995.0
2009-08-04 19:27:00,1.52725,1.52725,1.5271,1.5272,580200002.0
2009-08-04 19:28:00,1.5273,1.5273,1.5272,1.5272,472599996.0
2009-08-04 19:29:00,1.5272,1.52725,1.52715,1.5272,994599995.0
2009-08-04 19:30:00,1.52725,1.52735,1.52715,1.52715,551399992.0
2009-08-04 19:31:00,1.5272,1.52725,1.52715,1.5272,419600000.0
2009-08-04 19:32:00,1.5272,1.52725,1.52715,1.5272,280200003.0
2009-08-04 19:33:00,1.52725,1.52725,1.5271,1.5272,155600000.0
2009-08-04 19:34:00,1.5272,1.5272,1.52705,1.52705,383800001.0
2009-08-04 19:35:00,1.52705,1.5271,1.527,1.5271,532399991.0
2009-08-04 19:36:00,1.527,1.5272,1.527,1.52705,624399997.0
2009-08-04 19:37:00,1.5271,1.52725,1.5271,1.5272,1217600001.0
2009-08-04 19:38:00,1.52715,1.5273,1.52715,1.5273,431199999.0
2009-08-04 19:39:00,1.5272,1.5273,1.52715,1.5272,876799989.0
2009-08-04 19:40:00,1.52725,1.52735,1.52715,1.52725,912800003.0
2009-08-04 19:41:00,1.5273,1.52735,1.52725,1.5273,575000002.0
2009-08-04 19:42:00,1.5274,1.5274,1.52735,1.52735,85600000.0
2009-08-04 19:43:00,1.52735,1.5274,1.5273,1.5273,242600002.0
2009-08-04 19:44:00,1.5274,1.5274,1.5273,1.52735,88000000.0
2009-08-04 19:45:00,1.52735,1.5274,1.5273,1.5273,575000002.0
2009-08-04 19:46:00,1.5273,1.52745,1.52725,1.52745,366600002.0
2009-08-04 19:47:00,1.52735,1.52745,1.5272,1.5273,741300002.0
2009-08-04 19:48:00,1.5273,1.5273,1.52725,1.5273,192200000.0
2009-08-04 19:49:00,1.5273,1.52735,1.5272,1.5273,767000003.0
2009-08-04 19:50:00,1.5273,1.52735,1.5272,1.52725,760400001.0
2009-08-04 19:51:00,1.52725,1.52735,1.52725,1.5273,781800002.0
2009-08-04 19:52:00,1.52735,1.52735,1.52705,1.52715,1044600011.0
2009-08-04 19:53:00,1.52715,1.5273,1.527,1.52705,2012859999.0
2009-08-04 19:54:00,1.52705,1.5272,1.527,1.5272,336599998.0
2009-08-04 19:55:00,1.5272,1.5272,1.527,1.527,150060000.0
2009-08-04 19:56:00,1.527,1.5271,1.527,1.527,392079998.0
2009-08-04 19:57:00,1.527,1.527,1.52655,1.52675,602500000.0
2009-08-04 19:58:00,1.52675,1.52695,1.5266,1.52695,686799994.0
2009-08-04 19:59:00,1.52685,1.52705,1.5268,1.5269,287000001.0
2009-08-04 20:00:00,1.5269,1.5271,1.52685,1.52705,824199995.0
2009-08-04 20:01:00,1.52705,1.52725,1.527,1.52705,1165199998.0
2009-08-04 20:02:00,1.52705,1.52715,1.52695,1.527,1768600003.0
2009-08-04 20:03:00,1.52705,1.5273,1.52695,1.5272,1374400008.0
2009-08-04 20:04:00,1.5272,1.5273,1.527,1.527,1476800004.0
2009-08-04 20:05:00,1.527,1.52715,1.5269,1.5269,1053999996.0
2009-08-04 20:06:00,1.5269,1.527,1.5266,1.5268,590200000.0
2009-08-04 20:07:00,1.5268,1.5269,1.5266,1.52665,717599998.0
2009-08-04 20:08:00,1.52665,1.52695,1.52665,1.5268,644399997.0
2009-08-04 20:09:00,1.5268,1.527,1.52675,1.527,417400000.0
2009-08-04 20:10:00,1.527,1.527,1.5266,1.5266,382100000.0
2009-08-04 20:11:00,1.52665,1.527,1.5266,1.5268,377200002.0
2009-08-04 20:12:00,1.52695,1.52705,1.52685,1.527,151999999.0
2009-08-04 20:13:00,1.527,1.527,1.5269,1.527,69200000.0
2009-08-04 20:14:00,1.52705,1.52725,1.52695,1.52705,644600001.0
2009-08-04 20:15:00,1.52705,1.5272,1.52695,1.52705,1266199995.0
2009-08-04 20:16:00,1.5271,1.5272,1.527,1.52705,1234799992.0
2009-08-04 20:17:00,1.52705,1.52715,1.5269,1.527,773999992.0
2009-08-04 20:18:00,1.527,1.52725,1.52685,1.52685,587799991.0
2009-08-04 20:19:00,1.52685,1.52685,1.5266,1.52665,661799998.0
2009-08-04 20:20:00,1.5267,1.52675,1.5266,1.52665,794199998.0
2009-08-04 20:21:00,1.52665,1.52685,1.5265,1.52655,490400001.0
2009-08-04 20:22:00,1.5266,1.5268,1.5266,1.5267,355400001.0
2009-08-04 20:23:00,1.5267,1.5268,1.5266,1.5266,362800000.0
2009-08-04 20:24:00,1.5266,1.52685,1.5266,1.52685,370199999.0
2009-08-04 20:25:00,1.5269,1.5269,1.5267,1.52685,262800000.0
2009-08-04 20:26:00,1.52685,1.52685,1.5266,1.52675,574200004.0
2009-08-04 20:27:00,1.5267,1.5268,1.5266,1.5266,631600002.0
2009-08-04 20:28:00,1.52665,1.52675,1.52665,1.5267,411399997.0
2009-08-04 20:29:00,1.5267,1.52675,1.52665,1.52665,256800000.0
2009-08-04 20:30:00,1.52665,1.5268,1.5266,1.5268,251999999.0
2009-08-04 20:31:00,1.5268,1.5268,1.52665,1.5267,347799998.0
2009-08-04 20:32:00,1.5267,1.5269,1.5267,1.5268,565800001.0
2009-08-04 20:33:00,1.5269,1.5269,1.5266,1.5267,195400000.0
2009-08-04 20:34:00,1.52665,1.5268,1.5266,1.5266,396999997.0
2009-08-04 20:35:00,1.5266,1.52675,1.5266,1.52665,625200000.0
2009-08-04 20:36:00,1.5267,1.5267,1.5266,1.52665,481000001.0
2009-08-04 20:37:00,1.5266,1.52665,1.52655,1.5266,407200003.0
2009-08-04 20:38:00,1.52665,1.5267,1.52655,1.5266,705199977.0
2009-08-04 20:39:00,1.5266,1.5267,1.52655,1.5266,818200004.0
2009-08-04 20:40:00,1.5266,1.52665,1.52655,1.5266,336600001.0
2009-08-04 20:41:00,1.5266,1.5267,1.52655,1.5266,255200000.0
2009-08-04 20:42:00,1.5267,1.5267,1.5266,1.5266,429200000.0
2009-08-04 20:43:00,1.52655,1.5267,1.52655,1.5267,259200002.0
2009-08-04 20:44:00,1.5267,1.52685,1.52665,1.5267,355999998.0
2009-08-04 20:45:00,1.5267,1.5268,1.5267,1.5268,38200000.0
2009-08-04 20:46:00,1.5267,1.52685,1.52665,1.5268,453400004.0
2009-08-04 20:47:00,1.5268,1.52685,1.5267,1.52685,183399999.0
2009-08-04 20:48:00,1.52685,1.5269,1.52655,1.52675,507600002.0
2009-08-04 20:49:00,1.52675,1.52675,1.5266,1.52665,440600000.0
2009-08-04 20:50:00,1.52665,1.52675,1.52655,1.5267,696999997.0
2009-08-04 20:51:00,1.5267,1.52685,1.52655,1.52665,434600006.0
2009-08-04 20:52:00,1.52665,1.52675,1.5266,1.5266,784599998.0
2009-08-04 20:53:00,1.5266,1.52665,1.52655,1.5266,227200000.0
2009-08-04 20:54:00,1.5266,1.52675,1.5266,1.52675,462800003.0
2009-08-04 20:55:00,1.5267,1.52675,1.5266,1.52665,578200001.0
2009-08-04 20:56:00,1.52665,1.5268,1.52665,1.52675,593599998.0
2009-08-04 20:57:00,1.52675,1.52685,1.5267,1.5267,403999994.0
2009-08-04 20:58:00,1.5267,1.5268,1.52665,1.5267,583999997.0
2009-08-04 20:59:00,1.5267,1.5271,1.5267,1.5271,543399999.0
2009-08-04 21:00:00,1.52705,1.5271,1.527,1.5271,71399999.0
2009-08-04 21:01:00,1.52705,1.52705,1.52705,1.52705,40000000.0
2009-08-04 21:02:00,1.52705,1.52705,1.5269,1.52695,291599997.0
2009-08-04 21:03:00,1.52695,1.52735,1.52695,1.5272,936600005.0
2009-08-04 21:04:00,1.5272,1.52725,1.52705,1.52715,565400000.0
2009-08-04 21:05:00,1.52715,1.52725,1.52705,1.52715,425600004.0
2009-08-04 21:06:00,1.5271,1.52725,1.5271,1.52715,1094400006.0
2009-08-04 21:07:00,1.52715,1.52725,1.52715,1.52715,730400004.0
2009-08-04 21:08:00,1.52725,1.5273,1.52715,1.52715,571599996.0
2009-08-04 21:09:00,1.5272,1.52725,1.5271,1.5272,1014799990.0
2009-08-04 21:10:00,1.5272,1.52725,1.5271,1.52715,481799991.0
2009-08-04 21:11:00,1.52715,1.52725,1.527,1.5271,1499599992.0
2009-08-04 21:12:00,1.5271,1.5272,1.5271,1.5272,652800005.0
2009-08-04 21:13:00,1.5272,1.5273,1.52715,1.5272,543399975.0
2009-08-04 21:14:00,1.5272,1.52725,1.5271,1.52715,524399987.0
2009-08-04 21:15:00,1.52715,1.52725,1.52715,1.5272,438999987.0
2009-08-04 21:16:00,1.52725,1.52725,1.5271,1.52715,807799997.0
2009-08-04 21:17:00,1.52715,1.52725,1.5271,1.52715,1041400008.0
2009-08-04 21:18:00,1.52715,1.5272,1.52715,1.52715,563999989.0
2009-08-04 21:19:00,1.52715,1.52715,1.5271,1.52715,223199999.0
2009-08-04 21:20:00,1.5271,1.5272,1.5271,1.5271,332200003.0
2009-08-04 21:21:00,1.5271,1.5271,1.52705,1.5271,125400000.0
2009-08-04 21:22:00,1.5271,1.5273,1.5271,1.5272,507400001.0
2009-08-04 21:23:00,1.5271,1.5273,1.5271,1.5272,1168599989.0
2009-08-04 21:24:00,1.5272,1.5273,1.52715,1.52725,694999995.0
2009-08-04 21:25:00,1.52725,1.52735,1.52715,1.5273,600600000.0
2009-08-04 21:26:00,1.5274,1.52745,1.52715,1.52725,1307800005.0
2009-08-04 21:27:00,1.52725,1.52735,1.5271,1.52725,1749199988.0
2009-08-04 21:28:00,1.5273,1.5273,1.52705,1.52705,1720799992.0
2009-08-04 21:29:00,1.5271,1.5272,1.52695,1.52705,704599997.0
2009-08-04 21:30:00,1.52705,1.52735,1.52705,1.52725,318199999.0
2009-08-04 21:31:00,1.52725,1.5273,1.5271,1.52725,641999997.0
2009-08-04 21:32:00,1.5272,1.52725,1.52715,1.5272,318599999.0
2009-08-04 21:33:00,1.5272,1.52725,1.5269,1.52695,582999996.0
2009-08-04 21:34:00,1.5269,1.52695,1.5269,1.5269,216600000.0
2009-08-04 21:35:00,1.5269,1.52695,1.5269,1.52695,30700000.0
2009-08-04 21:36:00,1.52695,1.527,1.52695,1.527,7400000.0
2009-08-04 21:37:00,1.527,1.527,1.52695,1.52695,5800000.0
2009-08-04 21:38:00,1.52695,1.527,1.52695,1.52695,115000000.0
2009-08-04 21:39:00,1.52695,1.5271,1.52695,1.527,942300000.0
2009-08-04 21:40:00,1.527,1.52715,1.527,1.5271,609799995.0
2009-08-04 21:41:00,1.5271,1.5272,1.527,1.52715,559599998.0
2009-08-04 21:42:00,1.5271,1.5273,1.52705,1.52715,565399998.0
2009-08-04 21:43:00,1.52715,1.5272,1.5271,1.52715,579399998.0
2009-08-04 21:44:00,1.52715,1.5272,1.52705,1.5271,312799999.0
2009-08-04 21:45:00,1.52705,1.5273,1.52705,1.52715,655799998.0
2009-08-04 21:46:00,1.52715,1.52725,1.52715,1.5272,445599998.0
2009-08-04 21:47:00,1.5272,1.5273,1.52705,1.5271,490400000.0
2009-08-04 21:48:00,1.5271,1.5271,1.52705,1.52705,309199998.0
2009-08-04 21:49:00,1.5271,1.5271,1.527,1.52705,337800000.0
2009-08-04 21:50:00,1.52705,1.5272,1.52705,1.52715,165200000.0
2009-08-04 21:51:00,1.52715,1.5272,1.5271,1.52715,194400000.0
2009-08-04 21:52:00,1.52715,1.5273,1.52705,1.5273,434400000.0
2009-08-04 21:53:00,1.5273,1.5274,1.5272,1.5273,289200000.0
2009-08-04 21:54:00,1.52735,1.52735,1.52725,1.5273,141600000.0
2009-08-04 21:55:00,1.5273,1.52735,1.5272,1.52735,281800000.0
2009-08-04 21:56:00,1.52735,1.5275,1.52735,1.5274,252000000.0
2009-08-04 21:57:00,1.52745,1.52755,1.5273,1.5273,619200001.0
2009-08-04 21:58:00,1.5273,1.52745,1.5272,1.52745,384800002.0
2009-08-04 21:59:00,1.52745,1.52745,1.5271,1.5271,236200000.0
2009-08-04 22:00:00,1.5271,1.52725,1.5271,1.5272,440199999.0
2009-08-04 22:01:00,1.52725,1.52725,1.527,1.527,214399999.0
2009-08-04 22:02:00,1.52705,1.52715,1.527,1.527,236700000.0
2009-08-04 22:03:00,1.527,1.5271,1.527,1.5271,2000000.0
2009-08-04 22:04:00,1.5271,1.52735,1.527,1.5272,152600000.0
2009-08-04 22:05:00,1.5272,1.5272,1.52715,1.52715,68800000.0
2009-08-04 22:06:00,1.5273,1.5273,1.52705,1.52715,52400000.0
2009-08-04 22:07:00,1.52715,1.52715,1.527,1.527,29200000.0
2009-08-04 22:08:00,1.527,1.5272,1.527,1.52715,542500000.0
2009-08-04 22:09:00,1.5272,1.5272,1.5271,1.52715,269800003.0
2009-08-04 22:10:00,1.52725,1.52725,1.52705,1.5271,413599996.0
2009-08-04 22:11:00,1.5271,1.5271,1.5271,1.5271,81600000.0
2009-08-04 22:12:00,1.52715,1.5272,1.52705,1.5271,110999999.0
2009-08-04 22:13:00,1.5271,1.5271,1.527,1.5271,88600000.0
2009-08-04 22:14:00,1.5271,1.52715,1.527,1.527,877700000.0
2009-08-04 22:15:00,1.527,1.5272,1.527,1.5271,290500000.0
2009-08-04 22:16:00,1.52705,1.52715,1.52705,1.52715,306800004.0
2009-08-04 22:17:00,1.5272,1.5273,1.52705,1.52715,613599995.0
2009-08-04 22:18:00,1.5272,1.5273,1.5271,1.52715,353400004.0
2009-08-04 22:19:00,1.5272,1.52735,1.52715,1.52735,161399998.0
2009-08-04 22:20:00,1.52745,1.52745,1.5273,1.5274,132799999.0
2009-08-04 22:21:00,1.52745,1.52745,1.5273,1.52745,92800000.0
2009-08-04 22:22:00,1.5274,1.52745,1.52735,1.52745,36400000.0
2009-08-04 22:23:00,1.52745,1.52745,1.5273,1.5273,291600001.0
2009-08-04 22:24:00,1.52745,1.5275,1.5272,1.5273,563399998.0
2009-08-04 22:25:00,1.5273,1.5274,1.52725,1.5273,548999996.0
2009-08-04 22:26:00,1.5273,1.5273,1.5273,1.5273,141999999.0
2009-08-04 22:27:00,1.5273,1.52745,1.527,1.527,359799998.0
2009-08-04 22:28:00,1.527,1.527,1.5268,1.527,186340000.0
2009-08-04 22:29:00,1.52695,1.5272,1.5268,1.527,390300000.0
2009-08-04 22:30:00,1.5269,1.5269,1.5268,1.52685,444920000.0
2009-08-04 22:31:00,1.5269,1.527,1.52685,1.52685,177000000.0
2009-08-04 22:32:00,1.52685,1.52705,1.52685,1.52705,68800000.0
2009-08-04 22:33:00,1.52715,1.52715,1.52685,1.527,86800000.0
2009-08-04 22:34:00,1.527,1.52705,1.527,1.527,6000000.0
2009-08-04 22:35:00,1.527,1.527,1.52695,1.527,198000000.0
2009-08-04 22:36:00,1.52705,1.5272,1.5268,1.5271,826060000.0
2009-08-04 22:37:00,1.5271,1.5273,1.5271,1.5273,63200000.0
2009-08-04 22:38:00,1.5272,1.5272,1.527,1.52705,1405799989.0
2009-08-04 22:39:00,1.52705,1.52725,1.52705,1.5271,501999985.0
2009-08-04 22:40:00,1.52705,1.5271,1.5269,1.5271,93200000.0
2009-08-04 22:41:00,1.5271,1.52715,1.527,1.52705,761599996.0
2009-08-04 22:42:00,1.52715,1.52715,1.52715,1.52715,8000000.0
2009-08-04 22:43:00,1.52715,1.52715,1.52705,1.52715,407599998.0
2009-08-04 22:44:00,1.5271,1.52725,1.52705,1.5272,225000000.0
2009-08-04 22:45:00,1.52725,1.5273,1.5272,1.52725,23800000.0
2009-08-04 22:46:00,1.5268,1.52701,1.5268,1.52701,3000000.0
2009-08-04 22:47:00,1.5273,1.52745,1.527,1.5271,367800000.0
2009-08-04 22:48:00,1.5271,1.5271,1.5271,1.5271,5800000.0
2009-08-04 22:49:00,1.52705,1.52715,1.52705,1.52705,91900000.0
2009-08-04 22:50:00,1.52705,1.52705,1.52705,1.52705,5400000.0
2009-08-04 22:51:00,1.5271,1.5271,1.52705,1.52705,60700000.0
2009-08-04 22:52:00,1.52705,1.52715,1.52705,1.52705,36600000.0
2009-08-04 22:53:00,1.52705,1.52705,1.52705,1.52705,8800000.0
2009-08-04 22:54:00,1.52655,1.52681,1.52655,1.52675,130400000.0
2009-08-04 22:55:00,1.5268,1.52682,1.52656,1.52682,97200000.0
2009-08-04 22:56:00,1.52705,1.5271,1.5269,1.5271,93400000.0
2009-08-04 22:57:00,1.5271,1.5271,1.52705,1.52705,219200003.0
2009-08-04 22:58:00,1.52705,1.52705,1.52695,1.52705,61200000.0
2009-08-04 22:59:00,1.52705,1.5272,1.52705,1.5272,97600000.0
2009-08-04 23:00:00,1.527,1.52705,1.5268,1.52685,83720000.0
2009-08-04 23:01:00,1.5269,1.52695,1.5268,1.5269,41430000.0
2009-08-04 23:02:00,1.5269,1.52695,1.5268,1.5269,89820000.0
2009-08-04 23:03:00,1.5269,1.5269,1.5269,1.5269,112000000.0
2009-08-04 23:04:00,1.5269,1.527,1.52685,1.527,97600000.0
2009-08-04 23:05:00,1.527,1.5271,1.527,1.52705,81600000.0
2009-08-04 23:06:00,1.52705,1.52715,1.52685,1.52685,104800000.0
2009-08-04 23:07:00,1.5269,1.5269,1.52685,1.52685,24000000.0
2009-08-04 23:08:00,1.5268,1.5269,1.5268,1.52685,492700000.0
2009-08-04 23:09:00,1.52685,1.52685,1.5268,1.5268,223650000.0
2009-08-04 23:10:00,1.5268,1.5268,1.5268,1.5268,722370000.0
2009-08-04 23:11:00,1.5268,1.5268,1.5268,1.5268,956440000.0
2009-08-04 23:12:00,1.5268,1.5268,1.5268,1.5268,190540000.0
2009-08-04 23:13:00,1.5268,1.52685,1.5268,1.5268,893020000.0
2009-08-04 23:14:00,1.5268,1.52695,1.5268,1.52695,1310560000.0
2009-08-04 23:15:00,1.527,1.52715,1.52695,1.52705,173000000.0
2009-08-04 23:16:00,1.5272,1.5272,1.52705,1.52705,51200000.0
2009-08-04 23:17:00,1.527,1.52725,1.5268,1.527,56200000.0
2009-08-04 23:18:00,1.52695,1.52715,1.52695,1.52715,91200000.0
2009-08-04 23:19:00,1.52715,1.52715,1.52705,1.52705,46400000.0
2009-08-04 23:20:00,1.52715,1.52725,1.5269,1.52725,69200000.0
2009-08-04 23:21:00,1.52725,1.52725,1.5272,1.5272,48000000.0
2009-08-04 23:22:00,1.52725,1.52725,1.5272,1.52725,108800000.0
2009-08-04 23:23:00,1.52725,1.5273,1.52725,1.5273,17600000.0
2009-08-04 23:24:00,1.5272,1.5273,1.52715,1.52725,161600002.0
2009-08-04 23:25:00,1.52725,1.5273,1.52685,1.5273,66400000.0
2009-08-04 23:26:00,1.52725,1.52745,1.5268,1.52735,233620000.0
2009-08-04 23:27:00,1.5274,1.5274,1.52735,1.5274,53800000.0
2009-08-04 23:28:00,1.52735,1.52735,1.52705,1.52705,89700000.0
2009-08-04 23:29:00,1.5272,1.5273,1.52705,1.52705,20400000.0
2009-08-04 23:30:00,1.52705,1.52705,1.52705,1.52705,4800000.0
2009-08-04 23:31:00,1.52705,1.52705,1.527,1.527,120000000.0
2009-08-04 23:32:00,1.527,1.52705,1.527,1.52705,926400000.0
2009-08-04 23:33:00,1.52705,1.52705,1.52705,1.52705,753600000.0
2009-08-04 23:34:00,1.52705,1.52705,1.52695,1.52705,141600000.0
2009-08-04 23:35:00,1.52705,1.5271,1.52702,1.5271,401400000.0
2009-08-04 23:36:00,1.52695,1.52705,1.52695,1.52705,45600000.0
2009-08-04 23:37:00,1.52695,1.52705,1.52695,1.527,52000000.0
2009-08-04 23:38:00,1.527,1.527,1.52695,1.527,68000000.0
2009-08-04 23:39:00,1.527,1.5271,1.52695,1.52695,148000000.0
2009-08-04 23:40:00,1.52695,1.5271,1.52695,1.5271,244000000.0
2009-08-04 23:41:00,1.52705,1.52715,1.52705,1.52715,74000000.0
2009-08-04 23:42:00,1.52715,1.5273,1.52695,1.527,165000000.0
2009-08-04 23:43:00,1.527,1.52725,1.527,1.5272,95400000.0
2009-08-04 23:44:00,1.5272,1.5272,1.52695,1.527,162600000.0
2009-08-04 23:45:00,1.527,1.52705,1.52695,1.52705,112900000.0
2009-08-04 23:46:00,1.52705,1.5272,1.52695,1.52705,150400000.0
2009-08-04 23:47:00,1.52705,1.52715,1.52695,1.527,197300000.0
2009-08-04 23:48:00,1.527,1.5272,1.52675,1.52675,133950000.0
2009-08-04 23:49:00,1.52675,1.5269,1.52675,1.52685,30900000.0
2009-08-04 23:50:00,1.52695,1.5272,1.5269,1.52715,2078400001.0
2009-08-04 23:51:00,1.52729,1.52729,1.52721,1.52721,784600004.0
2009-08-04 23:52:00,1.5272,1.5274,1.52667,1.52679,784600004.0
2009-08-04 23:53:00,1.52695,1.5275,1.52685,1.52715,784600004.0
2009-08-04 23:54:00,1.52715,1.52745,1.52685,1.52705,528300000.0
2009-08-04 23:55:00,1.52725,1.5273,1.52695,1.52725,213900000.0
2009-08-04 23:56:00,1.5273,1.5273,1.5272,1.52725,258600000.0
2009-08-04 23:57:00,1.5273,1.5274,1.52695,1.52705,701299994.0
2009-08-04 23:58:00,1.52705,1.52745,1.52695,1.52705,426200001.0
2009-08-04 23:59:00,1.5271,1.5271,1.52705,1.5271,114800000.0
2009-08-05 00:00:00,1.5271,1.5271,1.527,1.527,40000000.0
2009-08-05 00:01:00,1.52705,1.52715,1.527,1.5271,91200000.0
2009-08-05 00:02:00,1.52705,1.52705,1.52705,1.52705,24000000.0
2009-08-05 00:03:00,1.527,1.52705,1.527,1.52705,20800000.0
2009-08-05 00:04:00,1.527,1.52705,1.527,1.52705,94400000.0
2009-08-05 00:05:00,1.527,1.5271,1.527,1.52705,60800000.0
2009-08-05 00:06:00,1.52705,1.52705,1.52705,1.52705,16000000.0
2009-08-05 00:07:00,1.5271,1.5271,1.5271,1.5271,40000000.0
2009-08-05 00:08:00,1.52705,1.5271,1.527,1.5271,44800000.0
2009-08-05 00:09:00,1.52705,1.52705,1.52705,1.52705,96000000.0
2009-08-05 00:10:00,1.52705,1.52705,1.527,1.52705,377599999.0
2009-08-05 00:11:00,1.5271,1.5271,1.52705,1.52705,97600000.0
2009-08-05 00:12:00,1.52705,1.52705,1.52705,1.52705,45500000.0
2009-08-05 00:13:00,1.52705,1.52705,1.52705,1.52705,25400000.0
2009-08-05 00:14:00,1.52705,1.52705,1.52705,1.52705,25500000.0
2009-08-05 00:15:00,1.52705,1.52705,1.52705,1.52705,55600000.0
2009-08-05 00:16:00,1.52705,1.52705,1.52705,1.52705,9300000.0
2009-08-05 00:17:00,1.52705,1.52705,1.5267,1.52705,43800000.0
2009-08-05 00:18:00,1.52705,1.52705,1.52705,1.52705,3000000.0
2009-08-05 00:19:00,1.5269,1.5269,1.5269,1.5269,89600000.0
2009-08-05 00:20:00,1.52685,1.52685,1.52685,1.52685,22400000.0
2009-08-05 00:21:00,1.52685,1.52685,1.52685,1.52685,16000000.0
2009-08-05 00:22:00,1.52685,1.52685,1.52685,1.52685,6400000.0
2009-08-05 00:23:00,1.52685,1.52695,1.52675,1.52685,142400000.0
2009-08-05 00:24:00,1.52685,1.52685,1.52685,1.52685,96000000.0
2009-08-05 00:25:00,1.52685,1.52715,1.52685,1.5271,238399998.0
2009-08-05 00:26:00,1.5271,1.52715,1.5271,1.52715,175999997.0
2009-08-05 00:27:00,1.52715,1.52715,1.527,1.527,295999993.0
2009-08-05 00:28:00,1.52705,1.5271,1.5269,1.527,388799998.0
2009-08-05 00:29:00,1.52705,1.5271,1.527,1.52705,89599998.0
2009-08-05 00:30:00,1.52705,1.52705,1.52695,1.52695,118399999.0
2009-08-05 00:31:00,1.52695,1.52695,1.52665,1.52665,113600000.0
2009-08-05 00:32:00,1.5266,1.52665,1.5266,1.52665,78400000.0
2009-08-05 00:33:00,1.52665,1.52665,1.5266,1.52665,150400000.0
2009-08-05 00:34:00,1.52665,1.52665,1.5266,1.5266,16000000.0
2009-08-05 00:35:00,1.5266,1.5267,1.5266,1.5267,131200000.0
2009-08-05 00:36:00,1.5267,1.5267,1.5267,1.5267,81600000.0
2009-08-05 00:37:00,1.5267,1.5267,1.5267,1.5267,62400000.0
2009-08-05 00:38:00,1.5267,1.52675,1.5267,1.52675,91200000.0
2009-08-05 00:39:00,1.52675,1.52675,1.5267,1.5267,94400000.0
2009-08-05 00:40:00,1.52675,1.52675,1.5267,1.5267,33600000.0
2009-08-05 00:41:00,1.5267,1.5268,1.52665,1.5268,94000000.0
2009-08-05 00:42:00,1.52683,1.52683,1.52683,1.52683,1192599998.0
2009-08-05 00:43:00,1.52668,1.5267,1.52654,1.52654,1192599998.0
2009-08-05 00:44:00,1.52657,1.5267,1.52636,1.5267,1492399999.0
2009-08-05 00:45:00,1.52685,1.52685,1.52685,1.52685,24000000.0
2009-08-05 00:46:00,1.5268,1.52695,1.5268,1.5269,430399998.0
2009-08-05 00:47:00,1.5269,1.52695,1.52685,1.5269,182399999.0
2009-08-05 00:48:00,1.5269,1.5269,1.5269,1.5269,16000000.0
2009-08-05 00:49:00,1.5269,1.52695,1.5267,1.52685,334399999.0
2009-08-05 00:50:00,1.5269,1.5269,1.5268,1.5268,32000000.0
2009-08-05 00:51:00,1.5269,1.527,1.5269,1.52695,18400000.0
2009-08-05 00:52:00,1.527,1.527,1.52695,1.52695,8000000.0
2009-08-05 00:53:00,1.527,1.527,1.52695,1.527,11000000.0
2009-08-05 00:54:00,1.527,1.527,1.527,1.527,1000000.0
2009-08-05 00:55:00,1.527,1.527,1.527,1.527,6000000.0
2009-08-05 00:56:00,1.527,1.527,1.527,1.527,2000000.0
2009-08-05 00:57:00,1.527,1.527,1.52695,1.527,5000000.0
2009-08-05 00:58:00,1.527,1.527,1.52695,1.527,16000000.0
2009-08-05 00:59:00,1.5268,1.5268,1.52655,1.52677,620999996.0
2009-08-05 01:00:00,1.527,1.527,1.5268,1.5268,128400001.0
2009-08-05 01:01:00,1.5269,1.527,1.5267,1.52695,519999997.0
2009-08-05 01:02:00,1.52705,1.52705,1.52685,1.52685,123200000.0
2009-08-05 01:03:00,1.52685,1.527,1.52685,1.527,24000000.0
2009-08-05 01:04:00,1.527,1.52705,1.52695,1.52695,124800001.0
2009-08-05 01:05:00,1.52695,1.527,1.5269,1.5269,94400000.0
2009-08-05 01:06:00,1.5269,1.527,1.5269,1.52695,43400000.0
2009-08-05 01:07:00,1.527,1.527,1.52695,1.527,27400000.0
2009-08-05 01:08:00,1.527,1.527,1.527,1.527,11000000.0
2009-08-05 01:09:00,1.52695,1.527,1.52695,1.52695,12000000.0
2009-08-05 01:10:00,1.52695,1.527,1.52695,1.527,19000000.0
2009-08-05 01:11:00,1.527,1.527,1.52695,1.527,11000000.0
2009-08-05 01:12:00,1.527,1.527,1.527,1.527,2000000.0
2009-08-05 01:13:00,1.527,1.527,1.527,1.527,5000000.0
2009-08-05 01:14:00,1.527,1.527,1.52655,1.5268,94600000.0
2009-08-05 01:15:00,1.52685,1.5269,1.5268,1.5269,100800000.0
2009-08-05 01:16:00,1.5268,1.52685,1.52675,1.52675,43200000.0
2009-08-05 01:17:00,1.52675,1.52685,1.5265,1.5266,122199999.0
2009-08-05 01:18:00,1.5266,1.52715,1.5266,1.5271,237600000.0
2009-08-05 01:19:00,1.5272,1.5272,1.52705,1.52715,17800000.0
2009-08-05 01:20:00,1.52715,1.52715,1.52715,1.52715,7400000.0
2009-08-05 01:21:00,1.5272,1.5272,1.5272,1.5272,3200000.0
2009-08-05 01:22:00,1.5272,1.5272,1.52715,1.5272,27200000.0
2009-08-05 01:23:00,1.5271,1.5271,1.52685,1.527,83800001.0
2009-08-05 01:24:00,1.52705,1.5271,1.52695,1.527,51600000.0
2009-08-05 01:25:00,1.5271,1.5272,1.52705,1.52705,101200001.0
2009-08-05 01:26:00,1.52715,1.52715,1.527,1.5271,109400000.0
2009-08-05 01:27:00,1.5271,1.52735,1.5267,1.5272,273200000.0
2009-08-05 01:28:00,1.5272,1.52725,1.52715,1.5272,57800000.0
2009-08-05 01:29:00,1.52725,1.52725,1.5272,1.52725,6800000.0
2009-08-05 01:30:00,1.52725,1.52725,1.52715,1.5272,24800000.0
2009-08-05 01:31:00,1.52725,1.5274,1.5271,1.5271,365599999.0
2009-08-05 01:32:00,1.5271,1.5271,1.527,1.52705,38000000.0
2009-08-05 01:33:00,1.52705,1.5272,1.527,1.52705,287799999.0
2009-08-05 01:34:00,1.52705,1.52715,1.527,1.52705,132800000.0
2009-08-05 01:35:00,1.52705,1.5271,1.52705,1.52705,69000000.0
2009-08-05 01:36:00,1.52705,1.5271,1.527,1.52705,254400002.0
2009-08-05 01:37:00,1.52705,1.52705,1.527,1.52705,100800000.0
2009-08-05 01:38:00,1.52682,1.52682,1.52651,1.52653,38400000.0
2009-08-05 01:39:00,1.52705,1.52705,1.527,1.52705,14400000.0
2009-08-05 01:40:00,1.52705,1.52705,1.52705,1.52705,4800000.0
2009-08-05 01:41:00,1.52705,1.52705,1.527,1.52705,164800000.0
2009-08-05 01:42:00,1.52705,1.52705,1.52695,1.52695,48800000.0
2009-08-05 01:43:00,1.527,1.527,1.5269,1.527,427400000.0
2009-08-05 01:44:00,1.52695,1.527,1.5269,1.52695,251400000.0
2009-08-05 01:45:00,1.527,1.5272,1.5269,1.5272,41400000.0
2009-08-05 01:46:00,1.52725,1.52725,1.5272,1.5272,3200000.0
2009-08-05 01:47:00,1.52725,1.52725,1.527,1.5272,14800000.0
2009-08-05 01:48:00,1.52725,1.52725,1.52695,1.52715,80200000.0
2009-08-05 01:49:00,1.5272,1.5272,1.5271,1.52715,47400000.0
2009-08-05 01:50:00,1.52715,1.5272,1.5271,1.52715,71200000.0
2009-08-05 01:51:00,1.52715,1.5272,1.5271,1.52715,95999999.0
2009-08-05 01:52:00,1.5271,1.5272,1.5271,1.5272,91999999.0
2009-08-05 01:53:00,1.52715,1.52725,1.5271,1.52715,120199999.0
2009-08-05 01:54:00,1.5272,1.5272,1.5272,1.5272,9600000.0
2009-08-05 01:55:00,1.5272,1.5272,1.5271,1.52715,124400000.0
2009-08-05 01:56:00,1.52715,1.5272,1.5271,1.52715,114400000.0
2009-08-05 01:57:00,1.5272,1.5272,1.5271,1.5272,12800000.0
2009-08-05 01:58:00,1.5272,1.5272,1.5271,1.5272,61200000.0
2009-08-05 01:59:00,1.52715,1.5272,1.5269,1.52705,181800000.0
2009-08-05 02:00:00,1.52705,1.5272,1.52705,1.52715,70600000.0
2009-08-05 02:01:00,1.5272,1.5272,1.52715,1.5272,44200000.0
2009-08-05 02:02:00,1.52715,1.5272,1.52715,1.52715,52800000.0
2009-08-05 02:03:00,1.52715,1.5272,1.5271,1.5271,71400000.0
2009-08-05 02:04:00,1.52715,1.5272,1.5271,1.5271,127400000.0
2009-08-05 02:05:00,1.5271,1.52715,1.5271,1.5271,240800000.0
2009-08-05 02:06:00,1.52715,1.52715,1.5271,1.52715,419999997.0
2009-08-05 02:07:00,1.52715,1.52715,1.5271,1.52715,76999998.0
2009-08-05 02:08:00,1.52715,1.5272,1.5271,1.5271,388199998.0
2009-08-05 02:09:00,1.52715,1.5272,1.5271,1.52715,376199998.0
2009-08-05 02:10:00,1.52715,1.5272,1.5271,1.5271,239399997.0
2009-08-05 02:11:00,1.52715,1.52715,1.5271,1.52715,153799999.0
2009-08-05 02:12:00,1.52715,1.5272,1.5271,1.5271,128200001.0
2009-08-05 02:13:00,1.52715,1.52715,1.5271,1.52715,206600001.0
2009-08-05 02:14:00,1.52715,1.52715,1.5271,1.52715,289200000.0
2009-08-05 02:15:00,1.52715,1.52715,1.5271,1.52715,50800000.0
2009-08-05 02:16:00,1.52715,1.52715,1.52715,1.52715,133400000.0
2009-08-05 02:17:00,1.52715,1.5272,1.52715,1.52715,199200000.0
2009-08-05 02:18:00,1.52715,1.52725,1.52705,1.52705,358400000.0
2009-08-05 02:19:00,1.52705,1.5271,1.52705,1.5271,266400000.0
2009-08-05 02:20:00,1.5271,1.52715,1.52705,1.5271,72400000.0
2009-08-05 02:21:00,1.52705,1.52715,1.52705,1.5271,90600000.0
2009-08-05 02:22:00,1.5271,1.5271,1.52705,1.52705,33200000.0
2009-08-05 02:23:00,1.52715,1.5272,1.52705,1.5271,331000000.0
2009-08-05 02:24:00,1.5271,1.5271,1.52705,1.5271,246800000.0
2009-08-05 02:25:00,1.5271,1.5272,1.5271,1.5272,79600000.0
2009-08-05 02:26:00,1.5272,1.5273,1.5271,1.52715,291400000.0
2009-08-05 02:27:00,1.52715,1.5272,1.5271,1.52715,154400000.0
2009-08-05 02:28:00,1.52715,1.5272,1.52715,1.52715,57800000.0
2009-08-05 02:29:00,1.52715,1.52715,1.5271,1.52715,134000000.0
2009-08-05 02:30:00,1.52715,1.52715,1.5271,1.52715,58200000.0
2009-08-05 02:31:00,1.52715,1.52715,1.527,1.52705,276600000.0
2009-08-05 02:32:00,1.52705,1.5271,1.527,1.5271,193200000.0
2009-08-05 02:33:00,1.5271,1.5271,1.5271,1.5271,9600000.0
2009-08-05 02:34:00,1.52705,1.5271,1.52705,1.5271,17000000.0
2009-08-05 02:35:00,1.5271,1.5271,1.5271,1.5271,2600000.0
2009-08-05 02:36:00,1.5271,1.52715,1.5271,1.5271,94000000.0
2009-08-05 02:37:00,1.5271,1.5272,1.5271,1.5272,75800000.0
2009-08-05 02:38:00,1.5272,1.5272,1.5271,1.5271,21400000.0
2009-08-05 02:39:00,1.5271,1.5271,1.5271,1.5271,8400000.0
2009-08-05 02:40:00,1.5271,1.5271,1.52705,1.5271,15800000.0
2009-08-05 02:41:00,1.52715,1.52715,1.5271,1.5271,11800000.0
2009-08-05 02:42:00,1.52715,1.52715,1.52715,1.52715,10600000.0
2009-08-05 02:43:00,1.5271,1.5271,1.5271,1.5271,1200000.0
2009-08-05 02:44:00,1.52671,1.52695,1.52671,1.52693,100800000.0
2009-08-05 02:45:00,1.5272,1.52725,1.5272,1.52725,50000000.0
2009-08-05 02:46:00,1.52725,1.52725,1.527,1.5271,321800000.0
2009-08-05 02:47:00,1.52715,1.52715,1.52705,1.52715,295800000.0
2009-08-05 02:48:00,1.5271,1.5272,1.5271,1.5272,96200000.0
2009-08-05 02:49:00,1.5272,1.5272,1.5271,1.52715,69000000.0
2009-08-05 02:50:00,1.5272,1.52725,1.5271,1.5271,37200000.0
2009-08-05 02:51:00,1.5269,1.52697,1.52679,1.52688,13000000.0
2009-08-05 02:52:00,1.52715,1.52715,1.5271,1.5271,36200000.0
2009-08-05 02:53:00,1.5271,1.52715,1.52695,1.527,302800000.0
2009-08-05 02:54:00,1.527,1.5272,1.527,1.5271,488600000.0
2009-08-05 02:55:00,1.527,1.5271,1.52695,1.52705,87600000.0
2009-08-05 02:56:00,1.52705,1.5271,1.52695,1.52695,128600000.0
2009-08-05 02:57:00,1.5269,1.5269,1.5269,1.5269,72200000.0
2009-08-05 02:58:00,1.5269,1.52705,1.5268,1.52695,122200000.0
2009-08-05 02:59:00,1.52695,1.527,1.5268,1.52695,202400000.0
2009-08-05 03:00:00,1.52695,1.52695,1.5269,1.5269,118400000.0
2009-08-05 03:01:00,1.52685,1.5269,1.5268,1.5268,271200000.0
2009-08-05 03:02:00,1.5268,1.5269,1.5268,1.5269,196800000.0
2009-08-05 03:03:00,1.5269,1.5269,1.52685,1.52685,96200000.0
2009-08-05 03:04:00,1.52685,1.5269,1.52685,1.5269,66800000.0
2009-08-05 03:05:00,1.52695,1.52695,1.52685,1.5269,111800000.0
2009-08-05 03:06:00,1.5269,1.527,1.52675,1.527,99600000.0
2009-08-05 03:07:00,1.527,1.52705,1.5269,1.52695,337200000.0
2009-08-05 03:08:00,1.52695,1.5271,1.52695,1.5271,105200000.0
2009-08-05 03:09:00,1.52705,1.52715,1.52705,1.5271,146000000.0
2009-08-05 03:10:00,1.5271,1.5272,1.527,1.5272,421000000.0
2009-08-05 03:11:00,1.5272,1.52725,1.527,1.52725,324800006.0
2009-08-05 03:12:00,1.52715,1.5272,1.52715,1.5272,228600001.0
2009-08-05 03:13:00,1.5272,1.5273,1.52705,1.5272,315000003.0
2009-08-05 03:14:00,1.52715,1.52735,1.5271,1.5272,213000000.0
2009-08-05 03:15:00,1.5272,1.5273,1.52705,1.52705,170600000.0
2009-08-05 03:16:00,1.5271,1.52715,1.52705,1.5271,66000000.0
2009-08-05 03:17:00,1.5271,1.52715,1.52695,1.52695,331400000.0
2009-08-05 03:18:00,1.527,1.5271,1.52695,1.52695,137600000.0
2009-08-05 03:19:00,1.527,1.52705,1.52695,1.52705,220600000.0
2009-08-05 03:20:00,1.5271,1.52715,1.52705,1.52705,74000000.0
2009-08-05 03:21:00,1.52705,1.5271,1.52705,1.52705,159400000.0
2009-08-05 03:22:00,1.52705,1.52715,1.527,1.527,111800001.0
2009-08-05 03:23:00,1.52705,1.52705,1.527,1.52705,22400000.0
2009-08-05 03:24:00,1.52705,1.52705,1.52705,1.52705,63200000.0
2009-08-05 03:25:00,1.52705,1.52705,1.527,1.52705,179200000.0
2009-08-05 03:26:00,1.52705,1.52705,1.527,1.527,270400000.0
2009-08-05 03:27:00,1.52705,1.52705,1.52705,1.52705,9600000.0
2009-08-05 03:28:00,1.52705,1.52705,1.527,1.52705,57600000.0
2009-08-05 03:29:00,1.52705,1.5271,1.52705,1.5271,44800000.0
2009-08-05 03:30:00,1.52705,1.5271,1.527,1.52705,187000000.0
2009-08-05 03:31:00,1.52705,1.52705,1.527,1.527,108800000.0
2009-08-05 03:32:00,1.527,1.52705,1.52675,1.52695,158600000.0
2009-08-05 03:33:00,1.52695,1.5271,1.52695,1.52705,245400000.0
2009-08-05 03:34:00,1.52705,1.52715,1.52705,1.5271,178800000.0
2009-08-05 03:35:00,1.5271,1.5271,1.5271,1.5271,62200000.0
2009-08-05 03:36:00,1.5271,1.52715,1.5271,1.5271,52800000.0
2009-08-05 03:37:00,1.5271,1.5271,1.527,1.527,48000000.0
2009-08-05 03:38:00,1.52705,1.52715,1.52705,1.52715,71200000.0
2009-08-05 03:39:00,1.52715,1.52715,1.5271,1.52715,121000000.0
2009-08-05 03:40:00,1.52715,1.5272,1.52715,1.5272,98400000.0
2009-08-05 03:41:00,1.52715,1.52715,1.52705,1.5271,157200000.0
2009-08-05 03:42:00,1.5271,1.5271,1.5271,1.5271,48000000.0
2009-08-05 03:43:00,1.52715,1.52715,1.52715,1.52715,20200000.0
2009-08-05 03:44:00,1.52715,1.52715,1.5271,1.52715,72600000.0
2009-08-05 03:45:00,1.52715,1.52715,1.52705,1.5271,81000000.0
2009-08-05 03:46:00,1.5271,1.5271,1.52695,1.527,52800000.0
2009-08-05 03:47:00,1.52677,1.52677,1.52651,1.52665,50500000.0
2009-08-05 03:48:00,1.527,1.5273,1.527,1.5272,227000002.0
2009-08-05 03:49:00,1.52715,1.5274,1.52705,1.5274,110000000.0
2009-08-05 03:50:00,1.52725,1.52735,1.52715,1.5273,277600005.0
2009-08-05 03:51:00,1.5273,1.52735,1.5272,1.52725,262200004.0
2009-08-05 03:52:00,1.52725,1.5273,1.5272,1.5272,99000001.0
2009-08-05 03:53:00,1.52725,1.5273,1.52725,1.52725,50800002.0
2009-08-05 03:54:00,1.52708,1.52715,1.52708,1.52714,60800000.0
2009-08-05 03:55:00,1.5273,1.5273,1.52725,1.5273,63600001.0
2009-08-05 03:56:00,1.5273,1.52735,1.52725,1.52725,102400003.0
2009-08-05 03:57:00,1.5273,1.5274,1.52725,1.52735,172800001.0
2009-08-05 03:58:00,1.52735,1.52735,1.52735,1.52735,4800000.0
2009-08-05 03:59:00,1.52713,1.52717,1.52697,1.52717,36800000.0
2009-08-05 04:00:00,1.52735,1.52735,1.52735,1.52735,52200000.0
2009-08-05 04:01:00,1.5274,1.5274,1.5273,1.5273,173000002.0
2009-08-05 04:02:00,1.5274,1.5274,1.5273,1.52735,118000003.0
2009-08-05 04:03:00,1.5274,1.5274,1.5273,1.52735,197000000.0
2009-08-05 04:04:00,1.52735,1.5274,1.52735,1.5274,48200000.0
2009-08-05 04:05:00,1.52735,1.52735,1.52735,1.52735,28400000.0
2009-08-05 04:06:00,1.52735,1.52735,1.52715,1.5272,155000000.0
2009-08-05 04:07:00,1.5273,1.5273,1.5271,1.5272,190400002.0
2009-08-05 04:08:00,1.5272,1.5274,1.52715,1.52725,216399999.0
2009-08-05 04:09:00,1.52725,1.52725,1.5272,1.5272,23800001.0
2009-08-05 04:10:00,1.5273,1.52735,1.52715,1.5272,458800002.0
2009-08-05 04:11:00,1.52725,1.52725,1.5272,1.5272,161999998.0
2009-08-05 04:12:00,1.5272,1.52725,1.52715,1.5272,150799999.0
2009-08-05 04:13:00,1.5272,1.52725,1.52715,1.5272,290199994.0
2009-08-05 04:14:00,1.52715,1.52725,1.52715,1.5272,142000000.0
2009-08-05 04:15:00,1.5272,1.5272,1.52715,1.5272,51200000.0
2009-08-05 04:16:00,1.5272,1.5272,1.52705,1.52705,99000000.0
2009-08-05 04:17:00,1.52705,1.52725,1.52705,1.5272,214800000.0
2009-08-05 04:18:00,1.52715,1.5272,1.5269,1.5271,633799998.0
2009-08-05 04:19:00,1.52715,1.5272,1.52705,1.5271,664999999.0
2009-08-05 04:20:00,1.52715,1.52715,1.52705,1.5271,611600000.0
2009-08-05 04:21:00,1.52705,1.52715,1.52705,1.5271,182200000.0
2009-08-05 04:22:00,1.5271,1.5271,1.52705,1.52705,167200000.0
2009-08-05 04:23:00,1.52705,1.5272,1.52705,1.52705,376200000.0
2009-08-05 04:24:00,1.52705,1.52715,1.52705,1.52705,254600000.0
2009-08-05 04:25:00,1.52705,1.5271,1.52705,1.5271,112600000.0
2009-08-05 04:26:00,1.5271,1.5271,1.527,1.5271,272800001.0
2009-08-05 04:27:00,1.52705,1.52705,1.52705,1.52705,43000000.0
2009-08-05 04:28:00,1.52705,1.52715,1.52705,1.5271,109400000.0
2009-08-05 04:29:00,1.5271,1.5271,1.52705,1.52705,93600000.0
2009-08-05 04:30:00,1.52705,1.5272,1.52705,1.5271,164200000.0
2009-08-05 04:31:00,1.52705,1.5272,1.52705,1.5272,45800000.0
2009-08-05 04:32:00,1.52715,1.5272,1.52705,1.5271,117600000.0
2009-08-05 04:33:00,1.52715,1.5272,1.52705,1.5271,50000000.0
2009-08-05 04:34:00,1.5271,1.5272,1.52705,1.52715,220200000.0
2009-08-05 04:35:00,1.52715,1.52715,1.5271,1.52715,44800000.0
2009-08-05 04:36:00,1.52705,1.52715,1.52705,1.52705,111800000.0
2009-08-05 04:37:00,1.52705,1.52715,1.52705,1.52715,80000000.0
2009-08-05 04:38:00,1.52705,1.52715,1.52705,1.52715,32000000.0
2009-08-05 04:39:00,1.52715,1.52715,1.527,1.527,103600000.0
2009-08-05 04:40:00,1.527,1.5271,1.527,1.527,443399997.0
2009-08-05 04:41:00,1.527,1.527,1.527,1.527,178600000.0
2009-08-05 04:42:00,1.527,1.527,1.527,1.527,130200000.0
2009-08-05 04:43:00,1.527,1.52705,1.527,1.527,85200000.0
2009-08-05 04:44:00,1.527,1.5272,1.527,1.5271,354800000.0
2009-08-05 04:45:00,1.5271,1.52715,1.52705,1.52715,196800000.0
2009-08-05 04:46:00,1.52715,1.5272,1.52705,1.52705,75399998.0
2009-08-05 04:47:00,1.5271,1.5272,1.5271,1.5271,218400000.0
2009-08-05 04:48:00,1.5271,1.5271,1.527,1.52705,354200000.0
2009-08-05 04:49:00,1.52705,1.5271,1.52705,1.52705,138200000.0
2009-08-05 04:50:00,1.52705,1.52715,1.52705,1.52715,96200001.0
2009-08-05 04:51:00,1.52705,1.5271,1.52705,1.5271,75200000.0
2009-08-05 04:52:00,1.5271,1.5271,1.52685,1.5269,624199998.0
2009-08-05 04:53:00,1.5269,1.5269,1.5269,1.5269,196400000.0
2009-08-05 04:54:00,1.5269,1.52695,1.5269,1.5269,72000000.0
2009-08-05 04:55:00,1.5269,1.5269,1.5269,1.5269,48000000.0
2009-08-05 04:56:00,1.5269,1.527,1.52675,1.5269,216000000.0
2009-08-05 04:57:00,1.5268,1.5269,1.5268,1.5269,53600000.0
2009-08-05 04:58:00,1.5269,1.5269,1.5269,1.5269,59200000.0
2009-08-05 04:59:00,1.5269,1.527,1.5269,1.5269,89600000.0
2009-08-05 05:00:00,1.5269,1.5269,1.5269,1.5269,14400000.0
2009-08-05 05:01:00,1.5269,1.5269,1.5269,1.5269,49000000.0
2009-08-05 05:02:00,1.5269,1.5269,1.5269,1.5269,32000000.0
2009-08-05 05:03:00,1.5269,1.5269,1.52685,1.52685,49600000.0
2009-08-05 05:04:00,1.52685,1.5269,1.52685,1.5269,36800000.0
2009-08-05 05:05:00,1.52685,1.5269,1.5268,1.5269,59399999.0
2009-08-05 05:06:00,1.5269,1.5269,1.52675,1.5268,189200001.0
2009-08-05 05:07:00,1.52675,1.5268,1.52675,1.52675,60800000.0
2009-08-05 05:08:00,1.5267,1.5269,1.5267,1.52685,439199999.0
2009-08-05 05:09:00,1.52685,1.52685,1.52675,1.5268,70400000.0
2009-08-05 05:10:00,1.5268,1.5268,1.5268,1.5268,105600000.0
2009-08-05 05:11:00,1.52685,1.52685,1.52685,1.52685,24000000.0
2009-08-05 05:12:00,1.52685,1.52685,1.52685,1.52685,48000000.0
2009-08-05 05:13:00,1.5268,1.52685,1.5268,1.52685,20800000.0
2009-08-05 05:14:00,1.5268,1.5269,1.5268,1.52685,43200000.0
2009-08-05 05:15:00,1.52685,1.52695,1.5268,1.52685,151400000.0
2009-08-05 05:16:00,1.52685,1.5269,1.52685,1.5269,227999999.0
2009-08-05 05:17:00,1.5269,1.52695,1.52685,1.52695,167400000.0
2009-08-05 05:18:00,1.52695,1.52705,1.5269,1.52695,193200001.0
2009-08-05 05:19:00,1.52695,1.527,1.5269,1.527,292000003.0
2009-08-05 05:20:00,1.52695,1.52695,1.5269,1.5269,169600000.0
2009-08-05 05:21:00,1.5269,1.52705,1.5269,1.52695,197000000.0
2009-08-05 05:22:00,1.52695,1.52705,1.52695,1.52705,441799999.0
2009-08-05 05:23:00,1.52705,1.52705,1.52695,1.527,354800002.0
2009-08-05 05:24:00,1.527,1.5271,1.52695,1.52705,528200000.0
2009-08-05 05:25:00,1.52705,1.5271,1.527,1.52705,366599997.0
2009-08-05 05:26:00,1.52705,1.52705,1.527,1.527,46400000.0
2009-08-05 05:27:00,1.52705,1.52715,1.527,1.52705,380800000.0
2009-08-05 05:28:00,1.52705,1.52705,1.527,1.52705,278399996.0
2009-08-05 05:29:00,1.52705,1.5271,1.527,1.52705,140600000.0
2009-08-05 05:30:00,1.52705,1.52705,1.5269,1.5269,415400000.0
2009-08-05 05:31:00,1.5269,1.527,1.5269,1.527,372000000.0
2009-08-05 05:32:00,1.52695,1.52695,1.5269,1.52695,133200000.0
2009-08-05 05:33:00,1.52695,1.52695,1.52695,1.52695,38400000.0
2009-08-05 05:34:00,1.52695,1.52695,1.52695,1.52695,49000000.0
2009-08-05 05:35:00,1.52695,1.52695,1.5268,1.52685,152000000.0
2009-08-05 05:36:00,1.52685,1.52685,1.5266,1.5266,460050000.0
2009-08-05 05:37:00,1.5266,1.52665,1.5266,1.5266,601670000.0
2009-08-05 05:38:00,1.5266,1.5266,1.5266,1.5266,26580000.0
2009-08-05 05:39:00,1.5266,1.52665,1.5266,1.5266,233050000.0
2009-08-05 05:40:00,1.5266,1.5266,1.5266,1.5266,444740000.0
2009-08-05 05:41:00,1.5266,1.52665,1.5266,1.52665,334520000.0
2009-08-05 05:42:00,1.5266,1.5266,1.5266,1.5266,233910000.0
2009-08-05 05:43:00,1.5266,1.5266,1.5266,1.5266,460080000.0
2009-08-05 05:44:00,1.5266,1.5266,1.5266,1.5266,434520000.0
2009-08-05 05:45:00,1.5266,1.52665,1.5266,1.52665,397230000.0
2009-08-05 05:46:00,1.5266,1.52665,1.5266,1.5266,458140000.0
2009-08-05 05:47:00,1.5266,1.52665,1.5266,1.52665,378880000.0
2009-08-05 05:48:00,1.5266,1.52665,1.5266,1.5266,1230400000.0
2009-08-05 05:49:00,1.5266,1.5267,1.5266,1.5266,450300000.0
2009-08-05 05:50:00,1.52665,1.52665,1.5266,1.52665,258290000.0
2009-08-05 05:51:00,1.5266,1.5267,1.5266,1.52665,297510000.0
2009-08-05 05:52:00,1.5266,1.5267,1.5266,1.5266,475070000.0
2009-08-05 05:53:00,1.5266,1.52665,1.5266,1.5266,523450000.0
2009-08-05 05:54:00,1.5266,1.5266,1.5266,1.5266,311990000.0
2009-08-05 05:55:00,1.5266,1.52665,1.5266,1.5266,429600000.0
2009-08-05 05:56:00,1.5266,1.5266,1.5266,1.5266,475730000.0
2009-08-05 05:57:00,1.5266,1.5266,1.5266,1.5266,424840000.0
2009-08-05 05:58:00,1.5266,1.5267,1.5266,1.5266,380020000.0
2009-08-05 05:59:00,1.5266,1.5267,1.5266,1.5266,506570000.0
2009-08-05 06:00:00,1.5266,1.5267,1.5266,1.5267,312820000.0
2009-08-05 06:01:00,1.5266,1.5267,1.5266,1.5266,82000000.0
2009-08-05 06:02:00,1.52655,1.5266,1.52655,1.52655,92000000.0
2009-08-05 06:03:00,1.52655,1.52665,1.5265,1.52655,110000000.0
2009-08-05 06:04:00,1.52655,1.52665,1.52655,1.5266,156000001.0
2009-08-05 06:05:00,1.5266,1.5266,1.52655,1.5266,1167600001.0
2009-08-05 06:06:00,1.5266,1.5267,1.52655,1.52655,83600000.0
2009-08-05 06:07:00,1.52655,1.52665,1.5265,1.52665,395000000.0
2009-08-05 06:08:00,1.5266,1.52665,1.52655,1.52655,213400000.0
2009-08-05 06:09:00,1.5266,1.5266,1.5265,1.52655,128800001.0
2009-08-05 06:10:00,1.52655,1.5266,1.5265,1.52655,104000000.0
2009-08-05 06:11:00,1.52655,1.52655,1.52655,1.52655,161400000.0
2009-08-05 06:12:00,1.52655,1.5266,1.5265,1.5266,66400000.0
2009-08-05 06:13:00,1.5264,1.52653,1.5263,1.52642,433999999.0
2009-08-05 06:14:00,1.5266,1.52685,1.5265,1.52675,141800000.0
2009-08-05 06:15:00,1.52675,1.52675,1.5267,1.52675,14200000.0
2009-08-05 06:16:00,1.5267,1.52675,1.52665,1.5267,71599999.0
2009-08-05 06:17:00,1.52675,1.5268,1.5267,1.5268,98200001.0
2009-08-05 06:18:00,1.5267,1.52675,1.52665,1.52675,95400000.0
2009-08-05 06:19:00,1.52675,1.5268,1.52675,1.52675,40600000.0
2009-08-05 06:20:00,1.52675,1.5268,1.52665,1.5267,236800001.0
2009-08-05 06:21:00,1.5267,1.5267,1.52665,1.52665,185600000.0
2009-08-05 06:22:00,1.5267,1.5267,1.52655,1.52665,303399999.0
2009-08-05 06:23:00,1.52665,1.52665,1.52655,1.5266,112000001.0
2009-08-05 06:24:00,1.52665,1.52665,1.52655,1.52665,139200000.0
2009-08-05 06:25:00,1.52665,1.5267,1.5266,1.5267,233800000.0
2009-08-05 06:26:00,1.5267,1.52675,1.52665,1.52665,88400000.0
2009-08-05 06:27:00,1.52665,1.5267,1.52665,1.5267,112800000.0
2009-08-05 06:28:00,1.52675,1.52675,1.5267,1.52675,36000000.0
2009-08-05 06:29:00,1.52675,1.5268,1.52675,1.52675,67400000.0
2009-08-05 06:30:00,1.52675,1.52685,1.5267,1.52675,63200000.0
2009-08-05 06:31:00,1.5268,1.5268,1.5267,1.52675,54400000.0
2009-08-05 06:32:00,1.5268,1.5268,1.52675,1.5268,13000000.0
2009-08-05 06:33:00,1.5268,1.5268,1.52675,1.52675,10600000.0
2009-08-05 06:34:00,1.5268,1.5268,1.5267,1.52675,118600000.0
2009-08-05 06:35:00,1.52675,1.52675,1.5267,1.5267,107200000.0
2009-08-05 06:36:00,1.52675,1.52675,1.52655,1.52665,383400003.0
2009-08-05 06:37:00,1.52665,1.52665,1.5266,1.52665,114200002.0
2009-08-05 06:38:00,1.5266,1.52665,1.5265,1.5265,170400000.0
2009-08-05 06:39:00,1.5265,1.52665,1.5265,1.5266,457999999.0
2009-08-05 06:40:00,1.5266,1.52665,1.52655,1.5266,591600011.0
2009-08-05 06:41:00,1.5266,1.52665,1.5265,1.52655,546600006.0
2009-08-05 06:42:00,1.52655,1.5266,1.5265,1.52655,334800000.0
2009-08-05 06:43:00,1.5266,1.52665,1.5265,1.5266,261000002.0
2009-08-05 06:44:00,1.5266,1.52665,1.5265,1.5265,261000000.0
2009-08-05 06:45:00,1.5265,1.52655,1.5265,1.5265,196800000.0
2009-08-05 06:46:00,1.5265,1.52655,1.5265,1.5265,229400000.0
2009-08-05 06:47:00,1.52655,1.5266,1.5265,1.52655,102400000.0
2009-08-05 06:48:00,1.52655,1.52665,1.5265,1.5265,504800004.0
2009-08-05 06:49:00,1.5265,1.5266,1.5265,1.5265,638399988.0
2009-08-05 06:50:00,1.5265,1.5267,1.52645,1.5266,628599997.0
2009-08-05 06:51:00,1.52655,1.5266,1.52655,1.52655,194400005.0
2009-08-05 06:52:00,1.52655,1.5266,1.5265,1.5265,210800000.0
2009-08-05 06:53:00,1.5265,1.5265,1.5265,1.5265,226400001.0
2009-08-05 06:54:00,1.52655,1.52655,1.52655,1.52655,4800000.0
2009-08-05 06:55:00,1.52655,1.52655,1.52655,1.52655,38400000.0
2009-08-05 06:56:00,1.52655,1.52655,1.5265,1.5265,218999998.0
2009-08-05 06:57:00,1.5265,1.5265,1.5265,1.5265,84800000.0
2009-08-05 06:58:00,1.5265,1.5265,1.5265,1.5265,94400000.0
2009-08-05 06:59:00,1.5265,1.52675,1.5265,1.52655,160400003.0
2009-08-05 07:00:00,1.52655,1.52665,1.5265,1.52655,291800001.0
2009-08-05 07:01:00,1.5266,1.5267,1.5265,1.5266,254400003.0
2009-08-05 07:02:00,1.52655,1.5266,1.52655,1.5266,116000000.0
2009-08-05 07:03:00,1.52655,1.52655,1.5265,1.52655,320000002.0
2009-08-05 07:04:00,1.52655,1.5266,1.5265,1.5265,305400000.0
2009-08-05 07:05:00,1.5265,1.52655,1.5265,1.5265,170600000.0
2009-08-05 07:06:00,1.5265,1.5265,1.52635,1.5264,111800000.0
2009-08-05 07:07:00,1.5265,1.5265,1.5265,1.5265,93800000.0
2009-08-05 07:08:00,1.5265,1.5265,1.5265,1.5265,52200000.0
2009-08-05 07:09:00,1.5265,1.5265,1.52645,1.5265,57600000.0
2009-08-05 07:10:00,1.5265,1.5265,1.5265,1.5265,32000000.0
2009-08-05 07:11:00,1.5265,1.5266,1.5265,1.52655,723199999.0
2009-08-05 07:12:00,1.5265,1.52655,1.52645,1.52645,511399999.0
2009-08-05 07:13:00,1.52645,1.52675,1.52645,1.52655,577599997.0
2009-08-05 07:14:00,1.52655,1.5266,1.5265,1.5265,1025199998.0
2009-08-05 07:15:00,1.52655,1.52665,1.5265,1.5265,640400003.0
2009-08-05 07:16:00,1.5265,1.52665,1.5265,1.5265,898799997.0
2009-08-05 07:17:00,1.5265,1.52655,1.52635,1.5264,439599998.0
2009-08-05 07:18:00,1.52635,1.5264,1.52625,1.5263,96400000.0
2009-08-05 07:19:00,1.5263,1.5265,1.5263,1.5263,338599999.0
2009-08-05 07:20:00,1.5263,1.52645,1.52625,1.5263,209800000.0
2009-08-05 07:21:00,1.52635,1.52655,1.52635,1.5265,450600012.0
2009-08-05 07:22:00,1.5265,1.52665,1.5265,1.5265,576600003.0
2009-08-05 07:23:00,1.5265,1.5265,1.5262,1.52635,353200000.0
2009-08-05 07:24:00,1.52635,1.5264,1.5262,1.5263,549000001.0
2009-08-05 07:25:00,1.5263,1.52635,1.5263,1.5263,127800000.0
2009-08-05 07:26:00,1.5263,1.5264,1.5263,1.52635,216199999.0
2009-08-05 07:27:00,1.5263,1.52635,1.5263,1.5263,50400000.0
2009-08-05 07:28:00,1.5263,1.5264,1.5263,1.5263,57200000.0
2009-08-05 07:29:00,1.5263,1.5264,1.52625,1.5263,88800000.0
2009-08-05 07:30:00,1.5263,1.5263,1.5263,1.5263,7800000.0
2009-08-05 07:31:00,1.5263,1.5264,1.52625,1.52635,327800001.0
2009-08-05 07:32:00,1.52635,1.5264,1.5263,1.5264,300400002.0
2009-08-05 07:33:00,1.52635,1.52645,1.52635,1.52645,182200001.0
2009-08-05 07:34:00,1.5264,1.52645,1.52635,1.5264,282800004.0
2009-08-05 07:35:00,1.52645,1.52655,1.5264,1.5265,163200002.0
2009-08-05 07:36:00,1.5265,1.52655,1.5263,1.5263,517000001.0
2009-08-05 07:37:00,1.52635,1.5264,1.5263,1.5264,355400000.0
2009-08-05 07:38:00,1.5264,1.5264,1.5264,1.5264,11200000.0
2009-08-05 07:39:00,1.5263,1.5263,1.5263,1.5263,194600000.0
2009-08-05 07:40:00,1.5263,1.5264,1.5263,1.5263,312400001.0
2009-08-05 07:41:00,1.5263,1.52645,1.5263,1.52645,393199999.0
2009-08-05 07:42:00,1.52645,1.52645,1.5263,1.5264,248400000.0
2009-08-05 07:43:00,1.5265,1.5265,1.5264,1.5264,95599999.0
2009-08-05 07:44:00,1.52645,1.52655,1.52625,1.5264,429000000.0
2009-08-05 07:45:00,1.5265,1.5265,1.5263,1.52645,167800000.0
2009-08-05 07:46:00,1.52645,1.5266,1.52635,1.52635,304400000.0
2009-08-05 07:47:00,1.52635,1.5266,1.52635,1.5266,247400000.0
2009-08-05 07:48:00,1.5266,1.5266,1.5265,1.5265,133200000.0
2009-08-05 07:49:00,1.5265,1.5266,1.52645,1.5265,159000000.0
2009-08-05 07:50:00,1.5265,1.52665,1.5264,1.5266,101600000.0
2009-08-05 07:51:00,1.52665,1.52665,1.5265,1.5265,77000000.0
2009-08-05 07:52:00,1.5265,1.5265,1.5263,1.5264,246200000.0
2009-08-05 07:53:00,1.5264,1.52645,1.52635,1.5264,121200002.0
2009-08-05 07:54:00,1.5263,1.5263,1.5263,1.5263,108000000.0
2009-08-05 07:55:00,1.5263,1.5263,1.52625,1.5263,119200000.0
2009-08-05 07:56:00,1.5263,1.5263,1.52615,1.5262,195800000.0
2009-08-05 07:57:00,1.5262,1.5262,1.5261,1.5262,80200002.0
2009-08-05 07:58:00,1.5262,1.5262,1.5259,1.526,509300001.0
2009-08-05 07:59:00,1.5259,1.526,1.52575,1.5259,582200002.0
2009-08-05 08:00:00,1.5259,1.5261,1.52585,1.5259,678800002.0
2009-08-05 08:01:00,1.5259,1.5261,1.52585,1.52585,848599997.0
2009-08-05 08:02:00,1.526,1.526,1.52585,1.5259,896800008.0
2009-08-05 08:03:00,1.5259,1.52595,1.52575,1.52595,388400000.0
2009-08-05 08:04:00,1.52595,1.5262,1.5258,1.5259,229200001.0
2009-08-05 08:05:00,1.52595,1.52615,1.52595,1.52615,154000001.0
2009-08-05 08:06:00,1.5262,1.52625,1.52595,1.52615,689799999.0
2009-08-05 08:07:00,1.52605,1.5262,1.526,1.5261,448199997.0
2009-08-05 08:08:00,1.5261,1.5261,1.52585,1.526,941399993.0
2009-08-05 08:09:00,1.52605,1.52615,1.5259,1.5261,512800000.0
2009-08-05 08:10:00,1.5261,1.52615,1.52585,1.5261,903799992.0
2009-08-05 08:11:00,1.5261,1.5262,1.526,1.5261,715999995.0
2009-08-05 08:12:00,1.5261,1.52625,1.5261,1.5261,584200002.0
2009-08-05 08:13:00,1.52615,1.52615,1.5261,1.5261,113600000.0
2009-08-05 08:14:00,1.5261,1.52615,1.52605,1.5261,197800000.0
2009-08-05 08:15:00,1.5261,1.5264,1.5261,1.52635,235400001.0
2009-08-05 08:16:00,1.5263,1.52645,1.52625,1.5264,679200000.0
2009-08-05 08:17:00,1.5264,1.52645,1.5262,1.52635,635600002.0
2009-08-05 08:18:00,1.52635,1.5264,1.5263,1.5263,674799996.0
2009-08-05 08:19:00,1.5263,1.52635,1.5263,1.5263,286000001.0
2009-08-05 08:20:00,1.52635,1.5265,1.5263,1.5264,412799999.0
2009-08-05 08:21:00,1.5264,1.52645,1.5263,1.5263,248200001.0
2009-08-05 08:22:00,1.52635,1.52645,1.5263,1.5264,153199998.0
2009-08-05 08:23:00,1.52645,1.5265,1.5264,1.52645,470400000.0
2009-08-05 08:24:00,1.52645,1.52655,1.52635,1.5264,775599994.0
2009-08-05 08:25:00,1.5264,1.5266,1.5264,1.52655,619200004.0
2009-08-05 08:26:00,1.52655,1.52655,1.52625,1.52645,266400000.0
2009-08-05 08:27:00,1.52645,1.5265,1.52625,1.52645,663999999.0
2009-08-05 08:28:00,1.5264,1.5266,1.52635,1.5266,484400002.0
2009-08-05 08:29:00,1.5267,1.52675,1.5264,1.5264,653200001.0
2009-08-05 08:30:00,1.5265,1.5265,1.52635,1.5264,527200000.0
2009-08-05 08:31:00,1.5263,1.5265,1.5263,1.5264,521000004.0
2009-08-05 08:32:00,1.5264,1.5265,1.5263,1.5264,479400004.0
2009-08-05 08:33:00,1.5264,1.52665,1.5263,1.52665,408200000.0
2009-08-05 08:34:00,1.52655,1.5269,1.52655,1.52675,1028399994.0
2009-08-05 08:35:00,1.5268,1.52685,1.5265,1.52665,1438600008.0
2009-08-05 08:36:00,1.5267,1.5268,1.52655,1.5266,1117200009.0
2009-08-05 08:37:00,1.5266,1.52665,1.5265,1.5265,701200002.0
2009-08-05 08:38:00,1.52655,1.5267,1.52655,1.5266,967199992.0
2009-08-05 08:39:00,1.5266,1.5267,1.5265,1.52655,658799999.0
2009-08-05 08:40:00,1.52655,1.52685,1.52655,1.52685,1197199995.0
2009-08-05 08:41:00,1.52685,1.5274,1.52675,1.5274,1610800009.0
2009-08-05 08:42:00,1.5274,1.5274,1.52705,1.5273,1968800002.0
2009-08-05 08:43:00,1.5274,1.5275,1.5272,1.52725,1665999986.0
2009-08-05 08:44:00,1.52725,1.52775,1.5272,1.52775,1789799999.0
2009-08-05 08:45:00,1.52775,1.52775,1.52765,1.52765,1145000000.0
2009-08-05 08:46:00,1.52765,1.5277,1.5274,1.5276,949000003.0
2009-08-05 08:47:00,1.5276,1.5276,1.52725,1.5273,721600003.0
2009-08-05 08:48:00,1.5273,1.5274,1.5269,1.5272,902800000.0
2009-08-05 08:49:00,1.5272,1.5274,1.5271,1.5274,735800001.0
2009-08-05 08:50:00,1.5274,1.52755,1.5273,1.52735,771000002.0
2009-08-05 08:51:00,1.52735,1.5274,1.5273,1.52735,737200004.0
2009-08-05 08:52:00,1.52745,1.52785,1.5273,1.5277,1148399999.0
2009-08-05 08:53:00,1.52775,1.52795,1.52775,1.5279,910999993.0
2009-08-05 08:54:00,1.5279,1.5284,1.5278,1.528,1657600009.0
2009-08-05 08:55:00,1.528,1.5282,1.5279,1.52795,845400001.0
2009-08-05 08:56:00,1.5279,1.52805,1.5278,1.52785,893599998.0
2009-08-05 08:57:00,1.5279,1.528,1.52775,1.5278,744800000.0
2009-08-05 08:58:00,1.5278,1.5279,1.5277,1.5279,716800000.0
2009-08-05 08:59:00,1.528,1.52815,1.5276,1.5276,1303000007.0
2009-08-05 09:00:00,1.5276,1.52765,1.5275,1.52765,1109600006.0
2009-08-05 09:01:00,1.52765,1.52775,1.5275,1.52765,870800000.0
2009-08-05 09:02:00,1.5276,1.5276,1.52745,1.5276,646400002.0
2009-08-05 09:03:00,1.5276,1.52775,1.5276,1.5277,497400002.0
2009-08-05 09:04:00,1.5277,1.5278,1.5274,1.5276,1154800002.0
2009-08-05 09:05:00,1.5276,1.528,1.52755,1.528,1299599999.0
2009-08-05 09:06:00,1.528,1.5281,1.5279,1.528,273200000.0
2009-08-05 09:07:00,1.528,1.52815,1.52795,1.52815,316000000.0
2009-08-05 09:08:00,1.52815,1.52825,1.528,1.52815,858399994.0
2009-08-05 09:09:00,1.5282,1.5283,1.52815,1.52825,674799993.0
2009-08-05 09:10:00,1.5282,1.52835,1.5282,1.52825,1262400016.0
2009-08-05 09:11:00,1.5283,1.5283,1.52815,1.5282,769000004.0
2009-08-05 09:12:00,1.52815,1.5284,1.52815,1.52815,1425999987.0
2009-08-05 09:13:00,1.52825,1.5284,1.52815,1.5283,1895399994.0
2009-08-05 09:14:00,1.52825,1.52845,1.52825,1.5284,1946600030.0
2009-08-05 09:15:00,1.52845,1.5286,1.52835,1.52845,957200005.0
2009-08-05 09:16:00,1.5285,1.52875,1.5285,1.52855,740000001.0
2009-08-05 09:17:00,1.52855,1.5287,1.52855,1.5287,194300003.0
2009-08-05 09:18:00,1.5287,1.52885,1.5286,1.52865,655600000.0
2009-08-05 09:19:00,1.52875,1.5288,1.52865,1.5287,342799999.0
2009-08-05 09:20:00,1.52855,1.52865,1.52845,1.52855,538600002.0
2009-08-05 09:21:00,1.52855,1.52865,1.52855,1.5286,873199998.0
2009-08-05 09:22:00,1.5286,1.5286,1.52855,1.52855,638800000.0
2009-08-05 09:23:00,1.52855,1.5286,1.5285,1.5285,412800000.0
2009-08-05 09:24:00,1.5285,1.52855,1.52845,1.5285,786400000.0
2009-08-05 09:25:00,1.5285,1.52855,1.5283,1.5285,999999999.0
2009-08-05 09:26:00,1.5285,1.52855,1.52835,1.5284,381599999.0
2009-08-05 09:27:00,1.5284,1.52855,1.5283,1.5284,534000002.0
2009-08-05 09:28:00,1.52835,1.52835,1.528,1.5281,923500000.0
2009-08-05 09:29:00,1.5281,1.5282,1.52805,1.52815,712600000.0
2009-08-05 09:30:00,1.52815,1.5284,1.52815,1.5284,305400000.0
2009-08-05 09:31:00,1.5284,1.5285,1.52825,1.5283,594900001.0
2009-08-05 09:32:00,1.5283,1.52835,1.5281,1.5282,492599999.0
2009-08-05 09:33:00,1.5283,1.5283,1.5282,1.5283,467400003.0
2009-08-05 09:34:00,1.5282,1.52835,1.52815,1.5283,513800003.0
2009-08-05 09:35:00,1.5283,1.5283,1.5282,1.52825,169600002.0
2009-08-05 09:36:00,1.52825,1.5283,1.52815,1.5282,415200000.0
2009-08-05 09:37:00,1.5281,1.5282,1.5281,1.5282,932400000.0
2009-08-05 09:38:00,1.5282,1.52825,1.5281,1.52815,697600000.0
2009-08-05 09:39:00,1.52815,1.5283,1.52815,1.5282,561600000.0
2009-08-05 09:40:00,1.5282,1.5283,1.5282,1.5283,518400001.0
2009-08-05 09:41:00,1.5283,1.5283,1.5282,1.5283,448800000.0
2009-08-05 09:42:00,1.5283,1.5285,1.5283,1.5285,576800000.0
2009-08-05 09:43:00,1.5285,1.52855,1.5285,1.5285,528800000.0
2009-08-05 09:44:00,1.5285,1.5285,1.5283,1.5283,439800000.0
2009-08-05 09:45:00,1.5283,1.5283,1.5281,1.52815,825200004.0
2009-08-05 09:46:00,1.52815,1.5282,1.5281,1.5282,328800001.0
2009-08-05 09:47:00,1.5283,1.5283,1.52815,1.52825,485199999.0
2009-08-05 09:48:00,1.5282,1.5282,1.5281,1.5281,562400001.0
2009-08-05 09:49:00,1.52815,1.5282,1.5281,1.5281,357200001.0
2009-08-05 09:50:00,1.5281,1.5282,1.5281,1.5282,934000000.0
2009-08-05 09:51:00,1.5282,1.5283,1.52815,1.5283,484800000.0
2009-08-05 09:52:00,1.52825,1.5284,1.5282,1.52825,243999999.0
2009-08-05 09:53:00,1.5282,1.5283,1.52815,1.52825,664399999.0
2009-08-05 09:54:00,1.52825,1.5284,1.52825,1.52825,277600000.0
2009-08-05 09:55:00,1.52835,1.52835,1.5282,1.52825,316400000.0
2009-08-05 09:56:00,1.5282,1.5283,1.52815,1.52825,581999994.0
2009-08-05 09:57:00,1.5283,1.52845,1.5282,1.5283,327600004.0
2009-08-05 09:58:00,1.52825,1.5284,1.52815,1.52825,613200006.0
2009-08-05 09:59:00,1.52825,1.5285,1.52825,1.52845,582000005.0
2009-08-05 10:00:00,1.52845,1.5285,1.52825,1.5284,990400006.0
2009-08-05 10:01:00,1.5284,1.5285,1.52835,1.52835,582800001.0
2009-08-05 10:02:00,1.52835,1.52855,1.5283,1.5285,623600002.0
2009-08-05 10:03:00,1.5285,1.5285,1.52825,1.52835,306800002.0
2009-08-05 10:04:00,1.5284,1.5284,1.5282,1.5283,290000000.0
2009-08-05 10:05:00,1.5283,1.5284,1.52815,1.5282,631600001.0
2009-08-05 10:06:00,1.5282,1.5282,1.5281,1.5282,355199998.0
2009-08-05 10:07:00,1.5281,1.5283,1.5281,1.5283,222600000.0
2009-08-05 10:08:00,1.5283,1.5283,1.52825,1.52825,102800000.0
2009-08-05 10:09:00,1.52825,1.52835,1.5282,1.52825,168400000.0
2009-08-05 10:10:00,1.52825,1.52825,1.5282,1.5282,204800000.0
2009-08-05 10:11:00,1.52825,1.52835,1.5282,1.52825,381400002.0
2009-08-05 10:12:00,1.5283,1.52835,1.52815,1.5283,148400000.0
2009-08-05 10:13:00,1.52815,1.5282,1.5281,1.5281,342400002.0
2009-08-05 10:14:00,1.5281,1.5281,1.5281,1.5281,166000000.0
2009-08-05 10:15:00,1.5281,1.5282,1.5281,1.5281,372400000.0
2009-08-05 10:16:00,1.5281,1.5282,1.5281,1.52815,166000001.0
2009-08-05 10:17:00,1.52815,1.52815,1.528,1.52805,442400000.0
2009-08-05 10:18:00,1.5281,1.52815,1.52805,1.5281,669000004.0
2009-08-05 10:19:00,1.52805,1.5282,1.52805,1.52815,304600000.0
2009-08-05 10:20:00,1.5281,1.52815,1.5281,1.52815,246400000.0
2009-08-05 10:21:00,1.5281,1.5282,1.528,1.52815,108999999.0
2009-08-05 10:22:00,1.52815,1.52825,1.5281,1.52815,156600000.0
2009-08-05 10:23:00,1.5281,1.52815,1.5281,1.52815,142400000.0
2009-08-05 10:24:00,1.52815,1.52815,1.5281,1.52815,202400000.0
2009-08-05 10:25:00,1.52815,1.5282,1.528,1.5282,379399999.0
2009-08-05 10:26:00,1.5282,1.5284,1.5282,1.5284,231600000.0
2009-08-05 10:27:00,1.5284,1.5284,1.5283,1.52835,132800000.0
2009-08-05 10:28:00,1.52835,1.52845,1.528,1.52805,591400003.0
2009-08-05 10:29:00,1.528,1.5282,1.528,1.5282,443000003.0
2009-08-05 10:30:00,1.52815,1.52825,1.52805,1.5281,587600000.0
2009-08-05 10:31:00,1.5281,1.52815,1.52805,1.52805,501200000.0
2009-08-05 10:32:00,1.5281,1.52815,1.528,1.52815,380599999.0
2009-08-05 10:33:00,1.52815,1.52815,1.52805,1.5281,142400000.0
2009-08-05 10:34:00,1.5281,1.52815,1.52805,1.52815,421400000.0
2009-08-05 10:35:00,1.52815,1.5282,1.52805,1.5281,157800000.0
2009-08-05 10:36:00,1.5281,1.52815,1.52805,1.52805,295200001.0
2009-08-05 10:37:00,1.52805,1.5283,1.52805,1.5282,387599998.0
2009-08-05 10:38:00,1.5282,1.5283,1.5282,1.52825,184400000.0
2009-08-05 10:39:00,1.52825,1.5286,1.52825,1.5284,513499996.0
2009-08-05 10:40:00,1.5285,1.5286,1.52845,1.52855,283000000.0
2009-08-05 10:41:00,1.5286,1.52865,1.52855,1.52855,82800000.0
2009-08-05 10:42:00,1.5286,1.52865,1.52835,1.5284,225600001.0
2009-08-05 10:43:00,1.5284,1.5284,1.5283,1.5283,99200000.0
2009-08-05 10:44:00,1.5283,1.52835,1.52815,1.52825,310800000.0
2009-08-05 10:45:00,1.52825,1.5284,1.5282,1.52825,371599998.0
2009-08-05 10:46:00,1.52825,1.52835,1.5282,1.5283,341600000.0
2009-08-05 10:47:00,1.5283,1.52835,1.5282,1.52835,556400001.0
2009-08-05 10:48:00,1.52835,1.52835,1.52825,1.5283,280400000.0
2009-08-05 10:49:00,1.52825,1.52835,1.52825,1.5283,111800000.0
2009-08-05 10:50:00,1.52835,1.5284,1.52825,1.5284,106400000.0
2009-08-05 10:51:00,1.5284,1.5284,1.5284,1.5284,33600000.0
2009-08-05 10:52:00,1.5284,1.5284,1.52825,1.52825,76800000.0
2009-08-05 10:53:00,1.52825,1.52835,1.52825,1.52835,225000001.0
2009-08-05 10:54:00,1.52835,1.5285,1.52835,1.5284,280800001.0
2009-08-05 10:55:00,1.5284,1.5285,1.52835,1.52845,212800000.0
2009-08-05 10:56:00,1.52845,1.52855,1.52845,1.52855,190000001.0
2009-08-05 10:57:00,1.5285,1.5286,1.52845,1.52855,318400000.0
2009-08-05 10:58:00,1.52855,1.5286,1.5284,1.52855,340800000.0
2009-08-05 10:59:00,1.5286,1.5286,1.52845,1.5286,300799999.0
2009-08-05 11:00:00,1.5286,1.5286,1.52835,1.5284,621600003.0
2009-08-05 11:01:00,1.5284,1.52845,1.52835,1.52845,606800003.0
2009-08-05 11:02:00,1.52845,1.5285,1.52835,1.5284,254600000.0
2009-08-05 11:03:00,1.5284,1.52845,1.52835,1.52845,536399996.0
2009-08-05 11:04:00,1.5284,1.52845,1.5283,1.52835,470600004.0
2009-08-05 11:05:00,1.5283,1.52845,1.5283,1.52845,289400000.0
2009-08-05 11:06:00,1.52845,1.52845,1.52835,1.52845,183200001.0
2009-08-05 11:07:00,1.52845,1.52845,1.52835,1.52835,282000002.0
2009-08-05 11:08:00,1.52835,1.52835,1.5283,1.5283,409600000.0
2009-08-05 11:09:00,1.5283,1.52845,1.5283,1.52835,232799998.0
2009-08-05 11:10:00,1.52835,1.52845,1.52835,1.5284,255600001.0
2009-08-05 11:11:00,1.5284,1.52845,1.52835,1.5284,199200001.0
2009-08-05 11:12:00,1.5284,1.52865,1.5284,1.5286,352000000.0
2009-08-05 11:13:00,1.52865,1.52865,1.5286,1.5286,208000000.0
2009-08-05 11:14:00,1.52855,1.52875,1.52855,1.52855,638800001.0
2009-08-05 11:15:00,1.52855,1.52865,1.52855,1.5286,113600000.0
2009-08-05 11:16:00,1.5286,1.5287,1.52855,1.5286,436800001.0
2009-08-05 11:17:00,1.52865,1.52865,1.5285,1.5285,256800000.0
2009-08-05 11:18:00,1.5286,1.5286,1.52855,1.52855,166400000.0
2009-08-05 11:19:00,1.52855,1.5286,1.52855,1.5286,174400000.0
2009-08-05 11:20:00,1.5286,1.52865,1.5286,1.5286,147200000.0
2009-08-05 11:21:00,1.52865,1.52865,1.52855,1.52865,107599998.0
2009-08-05 11:22:00,1.52865,1.52865,1.5285,1.52865,128400001.0
2009-08-05 11:23:00,1.52855,1.5287,1.52855,1.52865,549600002.0
2009-08-05 11:24:00,1.52865,1.5287,1.5285,1.52855,221200000.0
2009-08-05 11:25:00,1.52855,1.5286,1.52845,1.52845,781600005.0
2009-08-05 11:26:00,1.52845,1.5287,1.52845,1.5287,360000001.0
2009-08-05 11:27:00,1.52855,1.52865,1.52845,1.52865,277000003.0
2009-08-05 11:28:00,1.52865,1.5287,1.5285,1.52855,214800001.0
2009-08-05 11:29:00,1.52855,1.52865,1.52855,1.5286,276800000.0
2009-08-05 11:30:00,1.5286,1.5287,1.52855,1.5287,391800000.0
2009-08-05 11:31:00,1.5287,1.5287,1.52865,1.52865,164800000.0
2009-08-05 11:32:00,1.52865,1.52895,1.52865,1.52875,675999998.0
2009-08-05 11:33:00,1.52875,1.529,1.5287,1.52875,821799997.0
2009-08-05 11:34:00,1.5288,1.52885,1.52875,1.52875,944000003.0
2009-08-05 11:35:00,1.5288,1.5289,1.52875,1.5288,1068800004.0
2009-08-05 11:36:00,1.52885,1.5289,1.52875,1.5288,604399988.0
2009-08-05 11:37:00,1.52885,1.52895,1.52875,1.5289,962599995.0
2009-08-05 11:38:00,1.5289,1.529,1.5288,1.5288,886599997.0
2009-08-05 11:39:00,1.5289,1.52895,1.52875,1.52885,527199997.0
2009-08-05 11:40:00,1.52885,1.529,1.5288,1.5289,1268000009.0
2009-08-05 11:41:00,1.5289,1.529,1.52885,1.5289,548800001.0
2009-08-05 11:42:00,1.52895,1.529,1.5289,1.5289,414600000.0
2009-08-05 11:43:00,1.529,1.529,1.52885,1.529,426400004.0
2009-08-05 11:44:00,1.529,1.52915,1.5289,1.52915,383800005.0
2009-08-05 11:45:00,1.5291,1.5292,1.52895,1.52915,798200004.0
2009-08-05 11:46:00,1.52915,1.52915,1.5291,1.52915,56800000.0
2009-08-05 11:47:00,1.52915,1.5292,1.52915,1.52915,248200000.0
2009-08-05 11:48:00,1.5292,1.52965,1.5291,1.52935,893799986.0
2009-08-05 11:49:00,1.5294,1.52955,1.5293,1.5294,255200002.0
2009-08-05 11:50:00,1.5294,1.5296,1.52935,1.52955,513200010.0
2009-08-05 11:51:00,1.52955,1.52965,1.52945,1.52955,629800003.0
2009-08-05 11:52:00,1.52955,1.5297,1.52955,1.52965,348000000.0
2009-08-05 11:53:00,1.52965,1.52975,1.5294,1.5296,927100008.0
2009-08-05 11:54:00,1.52955,1.52965,1.52955,1.5296,475200004.0
2009-08-05 11:55:00,1.5296,1.52965,1.5295,1.5296,486800003.0
2009-08-05 11:56:00,1.5295,1.5296,1.5295,1.52955,482000003.0
2009-08-05 11:57:00,1.52955,1.52965,1.5294,1.52955,453200003.0
2009-08-05 11:58:00,1.52955,1.5296,1.5295,1.5295,481600001.0
2009-08-05 11:59:00,1.5295,1.5295,1.5295,1.5295,184800000.0
2009-08-05 12:00:00,1.5295,1.5297,1.5294,1.5296,684400002.0
2009-08-05 12:01:00,1.5296,1.52975,1.5296,1.52975,65200000.0
2009-08-05 12:02:00,1.52965,1.5297,1.5296,1.5296,175200003.0
2009-08-05 12:03:00,1.5296,1.5297,1.5296,1.5297,84400001.0
2009-08-05 12:04:00,1.5297,1.5297,1.5297,1.5297,24000000.0
2009-08-05 12:05:00,1.5297,1.52975,1.52965,1.5297,265200003.0
2009-08-05 12:06:00,1.5297,1.52975,1.52965,1.5297,552800000.0
2009-08-05 12:07:00,1.52975,1.5298,1.5297,1.52975,501999997.0
2009-08-05 12:08:00,1.52975,1.53015,1.52975,1.5299,1051200002.0
2009-08-05 12:09:00,1.52985,1.53,1.52975,1.52985,432400001.0
2009-08-05 12:10:00,1.52985,1.5299,1.5297,1.5299,381800003.0
2009-08-05 12:11:00,1.5299,1.5299,1.5295,1.52975,796600003.0
2009-08-05 12:12:00,1.5298,1.5299,1.5296,1.5296,829200003.0
2009-08-05 12:13:00,1.52975,1.52995,1.5297,1.5298,714400004.0
2009-08-05 12:14:00,1.5298,1.52985,1.52965,1.5297,961999998.0
2009-08-05 12:15:00,1.52975,1.5301,1.5297,1.52995,852800003.0
2009-08-05 12:16:00,1.53,1.53025,1.5299,1.53005,757999999.0
2009-08-05 12:17:00,1.5301,1.53025,1.52995,1.53005,1114800005.0
2009-08-05 12:18:00,1.53005,1.53015,1.53005,1.5301,570399999.0
2009-08-05 12:19:00,1.5301,1.53025,1.53005,1.5301,633400001.0
2009-08-05 12:20:00,1.5301,1.53025,1.53,1.53005,325700000.0
2009-08-05 12:21:00,1.53005,1.53015,1.52975,1.52985,612600001.0
2009-08-05 12:22:00,1.52985,1.52985,1.5294,1.52955,438800001.0
2009-08-05 12:23:00,1.5295,1.5295,1.52935,1.52935,345600000.0
2009-08-05 12:24:00,1.52935,1.5294,1.52935,1.52935,268800000.0
2009-08-05 12:25:00,1.52935,1.5294,1.52935,1.52935,375200000.0
2009-08-05 12:26:00,1.52935,1.52955,1.52935,1.52945,327600001.0
2009-08-05 12:27:00,1.52945,1.5295,1.5293,1.52935,413600000.0
2009-08-05 12:28:00,1.52935,1.52935,1.5293,1.5293,461400003.0
2009-08-05 12:29:00,1.5293,1.52935,1.5293,1.5293,503200001.0
2009-08-05 12:30:00,1.5293,1.5294,1.52925,1.52925,403800000.0
2009-08-05 12:31:00,1.52925,1.52935,1.52925,1.52935,623600000.0
2009-08-05 12:32:00,1.52935,1.5297,1.5293,1.5297,332200000.0
2009-08-05 12:33:00,1.5297,1.5297,1.5295,1.5296,416000001.0
2009-08-05 12:34:00,1.52965,1.52975,1.5296,1.5297,644400001.0
2009-08-05 12:35:00,1.5297,1.5297,1.52965,1.5297,248000000.0
2009-08-05 12:36:00,1.52965,1.53,1.52965,1.52985,733799999.0
2009-08-05 12:37:00,1.52985,1.53,1.5298,1.5299,347400000.0
2009-08-05 12:38:00,1.5299,1.52995,1.52985,1.52995,230200001.0
2009-08-05 12:39:00,1.52995,1.53,1.5298,1.5299,360799999.0
2009-08-05 12:40:00,1.53,1.53005,1.52985,1.52995,581500000.0
2009-08-05 12:41:00,1.5299,1.5299,1.5298,1.5298,62400000.0
2009-08-05 12:42:00,1.5298,1.52985,1.52965,1.5297,492800002.0
2009-08-05 12:43:00,1.52975,1.5298,1.52965,1.5297,298400001.0
2009-08-05 12:44:00,1.5297,1.5298,1.5297,1.5298,386800000.0
2009-08-05 12:45:00,1.52975,1.5298,1.5296,1.5296,546400001.0
2009-08-05 12:46:00,1.5296,1.5297,1.5296,1.5297,356800004.0
2009-08-05 12:47:00,1.5297,1.52975,1.5296,1.5297,478799998.0
2009-08-05 12:48:00,1.5297,1.5297,1.52955,1.5296,408800001.0
2009-08-05 12:49:00,1.5296,1.5296,1.5296,1.5296,183200002.0
2009-08-05 12:50:00,1.5296,1.52965,1.5295,1.5295,280800002.0
2009-08-05 12:51:00,1.5295,1.5295,1.5294,1.5294,274400000.0
2009-08-05 12:52:00,1.5294,1.5295,1.5294,1.52945,482400003.0
2009-08-05 12:53:00,1.5295,1.52955,1.5294,1.52955,840000000.0
2009-08-05 12:54:00,1.52945,1.52955,1.5294,1.5295,563200001.0
2009-08-05 12:55:00,1.5294,1.52955,1.5294,1.5295,483200002.0
2009-08-05 12:56:00,1.5295,1.5295,1.5293,1.5293,1228800008.0
2009-08-05 12:57:00,1.5293,1.52935,1.5292,1.52925,686400000.0
2009-08-05 12:58:00,1.52925,1.5293,1.52895,1.52895,476000002.0
2009-08-05 12:59:00,1.52895,1.52955,1.52895,1.5293,737799997.0
2009-08-05 13:00:00,1.5293,1.52985,1.5293,1.5296,1094599998.0
2009-08-05 13:01:00,1.5296,1.52975,1.5295,1.52965,907599997.0
2009-08-05 13:02:00,1.52965,1.5297,1.5294,1.52945,563399999.0
2009-08-05 13:03:00,1.52955,1.52965,1.5295,1.52955,745999999.0
2009-08-05 13:04:00,1.52955,1.5296,1.52945,1.52945,736399999.0
2009-08-05 13:05:00,1.52945,1.52975,1.52945,1.52965,1162799998.0
2009-08-05 13:06:00,1.52965,1.52965,1.52935,1.5296,685600003.0
2009-08-05 13:07:00,1.52955,1.5301,1.5295,1.5298,1273999997.0
2009-08-05 13:08:00,1.5298,1.5302,1.52975,1.5302,984999996.0
2009-08-05 13:09:00,1.53025,1.53075,1.53015,1.5305,1184999991.0
2009-08-05 13:10:00,1.5305,1.53075,1.53045,1.5307,965399997.0
2009-08-05 13:11:00,1.53075,1.53075,1.5304,1.5305,959400002.0
2009-08-05 13:12:00,1.5305,1.5306,1.5305,1.5305,1092600011.0
2009-08-05 13:13:00,1.53055,1.5307,1.5305,1.5307,477800001.0
2009-08-05 13:14:00,1.5306,1.53065,1.5304,1.53055,810799999.0
2009-08-05 13:15:00,1.53055,1.5307,1.53045,1.53055,345700000.0
2009-08-05 13:16:00,1.53055,1.53055,1.5304,1.53055,323200000.0
2009-08-05 13:17:00,1.53055,1.5306,1.53035,1.53045,530800002.0
2009-08-05 13:18:00,1.53045,1.5305,1.5303,1.53045,232450000.0
2009-08-05 13:19:00,1.5304,1.5305,1.5304,1.5304,784799994.0
2009-08-05 13:20:00,1.5304,1.5305,1.5304,1.5305,547400000.0
2009-08-05 13:21:00,1.5306,1.5307,1.53045,1.5305,387400000.0
2009-08-05 13:22:00,1.53045,1.5305,1.5304,1.5305,337200000.0
2009-08-05 13:23:00,1.53045,1.5306,1.5304,1.5305,222999997.0
2009-08-05 13:24:00,1.5305,1.5306,1.5304,1.53045,349600000.0
2009-08-05 13:25:00,1.5305,1.53065,1.5304,1.5305,333800001.0
2009-08-05 13:26:00,1.53055,1.5306,1.53045,1.5306,400800000.0
2009-08-05 13:27:00,1.53055,1.53065,1.53045,1.5306,628400000.0
2009-08-05 13:28:00,1.5307,1.5307,1.5304,1.53045,913399998.0
2009-08-05 13:29:00,1.53045,1.5306,1.53035,1.5306,825199994.0
2009-08-05 13:30:00,1.53055,1.53055,1.53035,1.53055,827000003.0
2009-08-05 13:31:00,1.5305,1.53065,1.5305,1.5305,503600001.0
2009-08-05 13:32:00,1.5305,1.53055,1.5304,1.5304,377600000.0
2009-08-05 13:33:00,1.53045,1.53045,1.52925,1.5296,719600000.0
2009-08-05 13:34:00,1.5297,1.5299,1.5296,1.5299,657600000.0
2009-08-05 13:35:00,1.52985,1.52995,1.5297,1.52985,797900001.0
2009-08-05 13:36:00,1.5298,1.53045,1.52975,1.5302,1418599994.0
2009-08-05 13:37:00,1.53015,1.53025,1.53,1.5301,813400002.0
2009-08-05 13:38:00,1.5301,1.5304,1.53,1.5304,483800001.0
2009-08-05 13:39:00,1.5304,1.5307,1.53025,1.53055,701200001.0
2009-08-05 13:40:00,1.5306,1.53075,1.53055,1.53055,620399999.0
2009-08-05 13:41:00,1.5306,1.53085,1.53055,1.5308,1497799997.0
2009-08-05 13:42:00,1.5308,1.53085,1.5306,1.53075,1559200013.0
2009-08-05 13:43:00,1.53075,1.5308,1.5305,1.53055,765199996.0
2009-08-05 13:44:00,1.5305,1.5307,1.5305,1.5307,660400001.0
2009-08-05 13:45:00,1.53065,1.53065,1.5305,1.5305,778199996.0
2009-08-05 13:46:00,1.5305,1.5308,1.5305,1.5306,554799996.0
2009-08-05 13:47:00,1.5307,1.5308,1.5305,1.5305,618999997.0
2009-08-05 13:48:00,1.5305,1.53075,1.5305,1.53055,785499998.0
2009-08-05 13:49:00,1.5306,1.5307,1.53055,1.53065,283200000.0
2009-08-05 13:50:00,1.5306,1.5307,1.5305,1.5305,431399999.0
2009-08-05 13:51:00,1.5305,1.53055,1.53035,1.5305,402600000.0
2009-08-05 13:52:00,1.5305,1.53065,1.53045,1.53055,758300000.0
2009-08-05 13:53:00,1.5305,1.53055,1.5304,1.53045,332600000.0
2009-08-05 13:54:00,1.5304,1.5305,1.53035,1.5305,391400002.0
2009-08-05 13:55:00,1.53045,1.53055,1.5303,1.5303,244600001.0
2009-08-05 13:56:00,1.5303,1.53055,1.5303,1.5305,441200000.0
2009-08-05 13:57:00,1.53045,1.53055,1.5304,1.5305,985399996.0
2009-08-05 13:58:00,1.53055,1.5307,1.5305,1.53065,557400003.0
2009-08-05 13:59:00,1.5306,1.5307,1.5306,1.5307,513799990.0
2009-08-05 14:00:00,1.53055,1.53075,1.53055,1.5306,704199999.0
2009-08-05 14:01:00,1.5306,1.5307,1.53045,1.53045,669600001.0
2009-08-05 14:02:00,1.53045,1.5305,1.5302,1.53045,1107799998.0
2009-08-05 14:03:00,1.53045,1.5305,1.53025,1.5303,525500002.0
2009-08-05 14:04:00,1.5303,1.53055,1.5303,1.5305,908800009.0
2009-08-05 14:05:00,1.5305,1.5306,1.53045,1.5305,511400000.0
2009-08-05 14:06:00,1.5305,1.5306,1.5305,1.5305,561600000.0
2009-08-05 14:07:00,1.5305,1.53055,1.5305,1.5305,527999999.0
2009-08-05 14:08:00,1.5305,1.5307,1.5302,1.5302,757799994.0
2009-08-05 14:09:00,1.53025,1.53035,1.53015,1.53035,555200000.0
2009-08-05 14:10:00,1.53025,1.53035,1.5301,1.53025,348800000.0
2009-08-05 14:11:00,1.5303,1.53075,1.53025,1.5307,930200002.0
2009-08-05 14:12:00,1.5307,1.53095,1.5306,1.5308,1050699999.0
2009-08-05 14:13:00,1.53075,1.5311,1.5307,1.53095,786600003.0
2009-08-05 14:14:00,1.531,1.5316,1.53095,1.5315,594700000.0
2009-08-05 14:15:00,1.5316,1.53165,1.53065,1.5307,1118300002.0
2009-08-05 14:16:00,1.53065,1.53095,1.53065,1.53075,851400001.0
2009-08-05 14:17:00,1.53075,1.53075,1.5303,1.53055,888199994.0
2009-08-05 14:18:00,1.53055,1.53095,1.5305,1.53095,1260799999.0
2009-08-05 14:19:00,1.5309,1.53095,1.5304,1.5307,1207399994.0
2009-08-05 14:20:00,1.5306,1.5309,1.53035,1.5308,973800005.0
2009-08-05 14:21:00,1.53075,1.53125,1.53075,1.5312,1532799999.0
2009-08-05 14:22:00,1.5312,1.53125,1.5309,1.531,1204999997.0
2009-08-05 14:23:00,1.53095,1.531,1.53055,1.53075,628600000.0
2009-08-05 14:24:00,1.53075,1.5313,1.53075,1.53125,772600003.0
2009-08-05 14:25:00,1.5312,1.5312,1.531,1.53105,251799999.0
2009-08-05 14:26:00,1.53105,1.53105,1.53065,1.53065,737000004.0
2009-08-05 14:27:00,1.5307,1.53075,1.53055,1.5306,1136800003.0
2009-08-05 14:28:00,1.53055,1.5307,1.5305,1.53055,990599998.0
2009-08-05 14:29:00,1.5306,1.5306,1.5305,1.5305,1029800001.0
2009-08-05 14:30:00,1.5305,1.5306,1.5305,1.5306,158000000.0
2009-08-05 14:31:00,1.5306,1.53065,1.53045,1.5305,1130400003.0
2009-08-05 14:32:00,1.5305,1.5306,1.53035,1.53035,1165600000.0
2009-08-05 14:33:00,1.53035,1.53045,1.53015,1.53025,985200001.0
2009-08-05 14:34:00,1.5303,1.5303,1.52995,1.53,892999999.0
2009-08-05 14:35:00,1.53,1.5303,1.53,1.5301,845000001.0
2009-08-05 14:36:00,1.5301,1.5303,1.53005,1.53025,620399993.0
2009-08-05 14:37:00,1.53025,1.5305,1.5302,1.5303,1129200004.0
2009-08-05 14:38:00,1.5303,1.5304,1.5302,1.5302,910099997.0
2009-08-05 14:39:00,1.5302,1.5303,1.53,1.5301,740100001.0
2009-08-05 14:40:00,1.5301,1.53015,1.53,1.53005,745999998.0
2009-08-05 14:41:00,1.53005,1.5301,1.53,1.53,803200002.0
2009-08-05 14:42:00,1.53,1.53,1.53,1.53,361200002.0
2009-08-05 14:43:00,1.53,1.53015,1.53,1.53015,1067600001.0
2009-08-05 14:44:00,1.53015,1.53015,1.52985,1.52995,1167599991.0
2009-08-05 14:45:00,1.52995,1.53,1.5298,1.5299,843799998.0
2009-08-05 14:46:00,1.5299,1.53,1.52985,1.52995,290599998.0
2009-08-05 14:47:00,1.5299,1.53,1.52985,1.5299,665799982.0
2009-08-05 14:48:00,1.5299,1.53,1.5299,1.52995,415599991.0
2009-08-05 14:49:00,1.5299,1.53,1.52985,1.5299,801400000.0
2009-08-05 14:50:00,1.5299,1.5301,1.52985,1.52995,998399998.0
2009-08-05 14:51:00,1.53,1.5304,1.52995,1.5303,1024399996.0
2009-08-05 14:52:00,1.5303,1.53035,1.5301,1.53025,1086200000.0
2009-08-05 14:53:00,1.53025,1.53025,1.53,1.5302,764399998.0
2009-08-05 14:54:00,1.5302,1.53025,1.5301,1.5301,886799983.0
2009-08-05 14:55:00,1.5301,1.5301,1.5298,1.52985,658999999.0
2009-08-05 14:56:00,1.52985,1.5299,1.5298,1.52985,632800001.0
2009-08-05 14:57:00,1.52985,1.5299,1.5298,1.5299,598600000.0
2009-08-05 14:58:00,1.52985,1.52985,1.5298,1.52985,176800001.0
2009-08-05 14:59:00,1.52985,1.52985,1.52975,1.5298,619999989.0
2009-08-05 15:00:00,1.52975,1.5298,1.52975,1.52975,821800004.0
2009-08-05 15:01:00,1.52975,1.52985,1.52965,1.5298,720800003.0
2009-08-05 15:02:00,1.5298,1.52995,1.5298,1.52995,783200001.0
2009-08-05 15:03:00,1.52995,1.53025,1.52985,1.53005,1100000002.0
2009-08-05 15:04:00,1.53005,1.53035,1.53005,1.5303,1079200000.0
2009-08-05 15:05:00,1.53035,1.5304,1.5301,1.5302,1310600001.0
2009-08-05 15:06:00,1.5302,1.5303,1.5301,1.5302,325599997.0
2009-08-05 15:07:00,1.5302,1.53035,1.53015,1.53035,980999996.0
2009-08-05 15:08:00,1.5303,1.53035,1.53015,1.5303,958000000.0
2009-08-05 15:09:00,1.53025,1.53045,1.53025,1.53045,658999997.0
2009-08-05 15:10:00,1.5305,1.5305,1.53025,1.53025,1040800003.0
2009-08-05 15:11:00,1.5303,1.5304,1.5302,1.53035,1149800004.0
2009-08-05 15:12:00,1.53035,1.5304,1.5301,1.5302,1236199995.0
2009-08-05 15:13:00,1.5303,1.53035,1.5301,1.5303,1400999987.0
2009-08-05 15:14:00,1.5302,1.53035,1.53015,1.5302,1104399982.0
2009-08-05 15:15:00,1.5302,1.53025,1.53015,1.5302,581799991.0
2009-08-05 15:16:00,1.5302,1.5303,1.53015,1.5302,739200010.0
2009-08-05 15:17:00,1.5302,1.5304,1.5302,1.5304,460000007.0
2009-08-05 15:18:00,1.5303,1.5304,1.5302,1.5302,751399993.0
2009-08-05 15:19:00,1.53025,1.5304,1.53015,1.53025,1462400002.0
2009-08-05 15:20:00,1.5303,1.5304,1.5302,1.5302,565399999.0
2009-08-05 15:21:00,1.53025,1.5303,1.53015,1.53015,868999999.0
2009-08-05 15:22:00,1.53015,1.53055,1.53015,1.53045,634400005.0
2009-08-05 15:23:00,1.5304,1.5305,1.5303,1.5303,669000002.0
2009-08-05 15:24:00,1.5303,1.5304,1.53025,1.5303,432399992.0
2009-08-05 15:25:00,1.5303,1.53055,1.5303,1.53045,486800000.0
2009-08-05 15:26:00,1.53045,1.5305,1.53035,1.53035,548599999.0
2009-08-05 15:27:00,1.5304,1.5305,1.53035,1.5305,789000002.0
2009-08-05 15:28:00,1.5305,1.5305,1.53035,1.53035,720800009.0
2009-08-05 15:29:00,1.5304,1.53055,1.5303,1.5303,490400000.0
2009-08-05 15:30:00,1.5303,1.53035,1.5302,1.5302,835600000.0
2009-08-05 15:31:00,1.53025,1.5303,1.53015,1.53025,501000005.0
2009-08-05 15:32:00,1.53025,1.5303,1.5302,1.53025,569200000.0
2009-08-05 15:33:00,1.53025,1.5304,1.5302,1.5303,1089400005.0
2009-08-05 15:34:00,1.5303,1.53035,1.5302,1.5303,1164800014.0
2009-08-05 15:35:00,1.5303,1.5303,1.5302,1.53025,965000001.0
2009-08-05 15:36:00,1.5302,1.5303,1.5302,1.5302,1094199995.0
2009-08-05 15:37:00,1.5302,1.53035,1.53015,1.5303,2028400023.0
2009-08-05 15:38:00,1.5303,1.5303,1.53015,1.5303,1483000009.0
2009-08-05 15:39:00,1.5303,1.5305,1.5302,1.53045,783400002.0
2009-08-05 15:40:00,1.53045,1.53045,1.5303,1.53035,850400001.0
2009-08-05 15:41:00,1.53035,1.53045,1.5302,1.5302,1098000004.0
2009-08-05 15:42:00,1.5302,1.5305,1.5302,1.5303,1077399997.0
2009-08-05 15:43:00,1.5303,1.53045,1.5302,1.5303,1270999995.0
2009-08-05 15:44:00,1.5303,1.53045,1.53025,1.5304,914599998.0
2009-08-05 15:45:00,1.5303,1.53065,1.5303,1.5306,962400002.0
2009-08-05 15:46:00,1.5306,1.5307,1.53045,1.5307,931200001.0
2009-08-05 15:47:00,1.53065,1.53075,1.5304,1.5304,519999999.0
2009-08-05 15:48:00,1.5304,1.53045,1.53005,1.53015,1115200004.0
2009-08-05 15:49:00,1.5301,1.5308,1.53005,1.5307,1082999997.0
2009-08-05 15:50:00,1.53088,1.53093,1.53068,1.53084,1566400003.0
2009-08-05 15:51:00,1.53083,1.53092,1.53057,1.53057,1566400003.0
2009-08-05 15:52:00,1.5306,1.5311,1.5306,1.5311,1566400003.0
2009-08-05 15:53:00,1.53105,1.5312,1.53085,1.53095,905800019.0
2009-08-05 15:54:00,1.531,1.5311,1.5308,1.531,671199997.0
2009-08-05 15:55:00,1.53095,1.53105,1.5308,1.531,977600004.0
2009-08-05 15:56:00,1.53095,1.531,1.53065,1.5308,1152000007.0
2009-08-05 15:57:00,1.5308,1.5309,1.5307,1.5309,884600013.0
2009-08-05 15:58:00,1.53085,1.53085,1.53045,1.5306,639300008.0
2009-08-05 15:59:00,1.5306,1.53125,1.5306,1.53125,858000001.0
2009-08-05 16:00:00,1.53125,1.53155,1.53,1.5312,1093499998.0
2009-08-05 16:01:00,1.53125,1.53135,1.53075,1.5308,1250800001.0
2009-08-05 16:02:00,1.53085,1.531,1.5305,1.5308,1069400003.0
2009-08-05 16:03:00,1.5308,1.53095,1.53055,1.5309,874199999.0
2009-08-05 16:04:00,1.5308,1.531,1.52995,1.53,1035200004.0
2009-08-05 16:05:00,1.53005,1.5302,1.52995,1.53015,739200003.0
2009-08-05 16:06:00,1.53015,1.53015,1.52995,1.53,1291000012.0
2009-08-05 16:07:00,1.52995,1.53015,1.52995,1.53,1148000006.0
2009-08-05 16:08:00,1.53005,1.53005,1.5298,1.52985,1449800009.0
2009-08-05 16:09:00,1.52985,1.53015,1.5298,1.5298,1553800001.0
2009-08-05 16:10:00,1.5298,1.52985,1.5295,1.52955,1063400007.0
2009-08-05 16:11:00,1.5295,1.52965,1.529,1.529,1204600003.0
2009-08-05 16:12:00,1.529,1.52955,1.529,1.5295,1434900006.0
2009-08-05 16:13:00,1.52955,1.52955,1.5293,1.5293,1311600008.0
2009-08-05 16:14:00,1.5293,1.5293,1.52905,1.5292,1407000000.0
2009-08-05 16:15:00,1.52915,1.5293,1.52905,1.52915,1010399997.0
2009-08-05 16:16:00,1.5291,1.5292,1.529,1.52905,1758599995.0
2009-08-05 16:17:00,1.52905,1.52915,1.529,1.5291,1206199995.0
2009-08-05 16:18:00,1.5291,1.5292,1.529,1.529,1379599995.0
2009-08-05 16:19:00,1.529,1.5293,1.529,1.52915,1109000002.0
2009-08-05 16:20:00,1.5292,1.52935,1.5291,1.5293,2008400014.0
2009-08-05 16:21:00,1.5293,1.5294,1.5292,1.52925,1208399996.0
2009-08-05 16:22:00,1.52925,1.5296,1.52925,1.5295,799800003.0
2009-08-05 16:23:00,1.52955,1.5296,1.5293,1.5293,1039400002.0
2009-08-05 16:24:00,1.5293,1.5295,1.52925,1.5294,1059400000.0
2009-08-05 16:25:00,1.5294,1.52945,1.52925,1.5294,1118400000.0
2009-08-05 16:26:00,1.5295,1.5296,1.5294,1.5295,980399999.0
2009-08-05 16:27:00,1.52945,1.52965,1.5294,1.52965,817999996.0
2009-08-05 16:28:00,1.52965,1.52985,1.52965,1.5298,198800000.0
2009-08-05 16:29:00,1.52985,1.52985,1.5297,1.5298,277400002.0
2009-08-05 16:30:00,1.5298,1.5298,1.5296,1.52975,672799995.0
2009-08-05 16:31:00,1.5298,1.5298,1.52945,1.5295,805000004.0
2009-08-05 16:32:00,1.5295,1.5296,1.5293,1.52955,711400000.0
2009-08-05 16:33:00,1.52955,1.5298,1.5295,1.5298,929000008.0
2009-08-05 16:34:00,1.52965,1.52975,1.5296,1.5297,858200003.0
2009-08-05 16:35:00,1.5297,1.52995,1.5296,1.5298,1124800005.0
2009-08-05 16:36:00,1.5299,1.52995,1.52975,1.5299,1116800008.0
2009-08-05 16:37:00,1.52995,1.53,1.5298,1.5298,1023399992.0
2009-08-05 16:38:00,1.5298,1.5301,1.5298,1.52995,509000000.0
2009-08-05 16:39:00,1.53,1.53055,1.52995,1.5304,1556400002.0
2009-08-05 16:40:00,1.5304,1.53065,1.53025,1.53055,997400002.0
2009-08-05 16:41:00,1.5305,1.53065,1.5304,1.5304,1048200001.0
2009-08-05 16:42:00,1.5304,1.5304,1.5299,1.53015,1567400008.0
2009-08-05 16:43:00,1.5301,1.53025,1.5297,1.5298,1425400002.0
2009-08-05 16:44:00,1.5298,1.5299,1.5297,1.5298,717400010.0
2009-08-05 16:45:00,1.5298,1.5298,1.52905,1.5292,1107800004.0
2009-08-05 16:46:00,1.5292,1.5293,1.52905,1.5291,830000000.0
2009-08-05 16:47:00,1.5291,1.52935,1.5291,1.52925,587800001.0
2009-08-05 16:48:00,1.52925,1.5294,1.5292,1.52935,670200002.0
2009-08-05 16:49:00,1.52925,1.5294,1.52925,1.52935,264800000.0
2009-08-05 16:50:00,1.5293,1.52935,1.52925,1.5293,593999999.0
2009-08-05 16:51:00,1.5293,1.5294,1.5291,1.52915,669400000.0
2009-08-05 16:52:00,1.5292,1.5293,1.52915,1.5292,485399999.0
2009-08-05 16:53:00,1.5292,1.52945,1.5292,1.5293,726800005.0
2009-08-05 16:54:00,1.5293,1.5295,1.5293,1.5295,488799999.0
2009-08-05 16:55:00,1.5295,1.5295,1.52925,1.52925,466800000.0
2009-08-05 16:56:00,1.52925,1.5294,1.5291,1.5292,487299999.0
2009-08-05 16:57:00,1.5292,1.5292,1.529,1.5291,809599998.0
2009-08-05 16:58:00,1.5291,1.5292,1.529,1.5292,584400004.0
2009-08-05 16:59:00,1.5292,1.5293,1.529,1.529,161200000.0
2009-08-05 17:00:00,1.529,1.5291,1.529,1.52905,784199998.0
2009-08-05 17:01:00,1.5291,1.5292,1.52905,1.5291,855800002.0
2009-08-05 17:02:00,1.52905,1.52925,1.52905,1.52915,699200001.0
2009-08-05 17:03:00,1.5291,1.52915,1.5291,1.5291,667800010.0
2009-08-05 17:04:00,1.5291,1.5292,1.52905,1.5291,700000000.0
2009-08-05 17:05:00,1.5291,1.52925,1.52905,1.52915,591600004.0
2009-08-05 17:06:00,1.52915,1.52915,1.5291,1.5291,245800000.0
2009-08-05 17:07:00,1.5291,1.52915,1.52895,1.529,748000007.0
2009-08-05 17:08:00,1.529,1.5291,1.529,1.529,845600009.0
2009-08-05 17:09:00,1.529,1.52905,1.52895,1.52905,1211200020.0
2009-08-05 17:10:00,1.52905,1.52925,1.52895,1.529,1436200014.0
2009-08-05 17:11:00,1.529,1.5291,1.52895,1.529,1041800004.0
2009-08-05 17:12:00,1.529,1.5291,1.52895,1.529,591199999.0
2009-08-05 17:13:00,1.529,1.5291,1.52895,1.529,663200003.0
2009-08-05 17:14:00,1.529,1.52905,1.52895,1.529,415400001.0
2009-08-05 17:15:00,1.529,1.529,1.52855,1.5287,905600000.0
2009-08-05 17:16:00,1.5287,1.52895,1.5287,1.52895,596800000.0
2009-08-05 17:17:00,1.52895,1.5291,1.52895,1.529,568800001.0
2009-08-05 17:18:00,1.529,1.529,1.52895,1.529,779200002.0
2009-08-05 17:19:00,1.529,1.529,1.52895,1.52895,824000000.0
2009-08-05 17:20:00,1.52895,1.529,1.52895,1.529,483200000.0
2009-08-05 17:21:00,1.529,1.5291,1.52895,1.529,767199999.0
2009-08-05 17:22:00,1.52905,1.5291,1.529,1.5291,161200000.0
2009-08-05 17:23:00,1.5291,1.5291,1.5291,1.5291,23200000.0
2009-08-05 17:24:00,1.5291,1.52915,1.52895,1.529,296400001.0
2009-08-05 17:25:00,1.529,1.52915,1.529,1.5291,449600003.0
2009-08-05 17:26:00,1.5291,1.5293,1.529,1.52915,734200002.0
2009-08-05 17:27:00,1.52915,1.52925,1.52905,1.5291,1028600007.0
2009-08-05 17:28:00,1.5291,1.52935,1.52905,1.52915,1651399994.0
2009-08-05 17:29:00,1.52915,1.52955,1.5291,1.5295,824200004.0
2009-08-05 17:30:00,1.5295,1.5296,1.52915,1.5293,667000000.0
2009-08-05 17:31:00,1.5293,1.52945,1.52915,1.5293,871599997.0
2009-08-05 17:32:00,1.52925,1.5296,1.52925,1.5295,787600005.0
2009-08-05 17:33:00,1.5295,1.5295,1.5294,1.52945,521599999.0
2009-08-05 17:34:00,1.52945,1.52955,1.52945,1.52955,191599999.0
2009-08-05 17:35:00,1.5295,1.5296,1.5294,1.52945,405000001.0
2009-08-05 17:36:00,1.5294,1.5295,1.5292,1.5294,652600005.0
2009-08-05 17:37:00,1.5294,1.5295,1.52935,1.5294,469200001.0
2009-08-05 17:38:00,1.5294,1.5295,1.5293,1.5295,488600001.0
2009-08-05 17:39:00,1.5295,1.5295,1.5294,1.52945,301600000.0
2009-08-05 17:40:00,1.5294,1.5295,1.52935,1.52945,429200004.0
2009-08-05 17:41:00,1.52945,1.52955,1.52935,1.52935,623800002.0
2009-08-05 17:42:00,1.52935,1.5294,1.52925,1.52935,171000001.0
2009-08-05 17:43:00,1.52935,1.5294,1.52895,1.52915,594600002.0
2009-08-05 17:44:00,1.5292,1.5293,1.5291,1.5292,612100004.0
2009-08-05 17:45:00,1.5292,1.52925,1.529,1.5291,426200000.0
2009-08-05 17:46:00,1.5292,1.52955,1.5292,1.5293,583600003.0
2009-08-05 17:47:00,1.52925,1.52945,1.5291,1.5294,518100005.0
2009-08-05 17:48:00,1.52935,1.52945,1.5293,1.52945,608000000.0
2009-08-05 17:49:00,1.52945,1.52945,1.52895,1.52945,894000001.0
2009-08-05 17:50:00,1.52945,1.5296,1.52945,1.5295,1302800019.0
2009-08-05 17:51:00,1.5295,1.5296,1.52945,1.5295,679600005.0
2009-08-05 17:52:00,1.5295,1.52955,1.52945,1.5295,405400000.0
2009-08-05 17:53:00,1.52955,1.5296,1.5295,1.5295,422400001.0
2009-08-05 17:54:00,1.5295,1.5296,1.5294,1.52945,529199998.0
2009-08-05 17:55:00,1.52945,1.5295,1.5292,1.52945,427200000.0
2009-08-05 17:56:00,1.52935,1.5295,1.52935,1.5294,321400000.0
2009-08-05 17:57:00,1.5294,1.52955,1.52935,1.52945,275600000.0
2009-08-05 17:58:00,1.52945,1.52965,1.52945,1.52955,485800000.0
2009-08-05 17:59:00,1.52955,1.52965,1.52955,1.5296,461399999.0
2009-08-05 18:00:00,1.52965,1.5297,1.5293,1.5294,726200000.0
2009-08-05 18:01:00,1.5294,1.52955,1.5293,1.5293,546199999.0
2009-08-05 18:02:00,1.52935,1.52965,1.5293,1.52955,377399999.0
2009-08-05 18:03:00,1.52955,1.52965,1.52935,1.52955,332800001.0
2009-08-05 18:04:00,1.52955,1.52955,1.52935,1.5295,446400000.0
2009-08-05 18:05:00,1.5295,1.52955,1.52935,1.5294,455599999.0
2009-08-05 18:06:00,1.5294,1.52955,1.52935,1.5295,495600003.0
2009-08-05 18:07:00,1.5295,1.5295,1.5291,1.5292,665399998.0
2009-08-05 18:08:00,1.5292,1.5292,1.52915,1.5292,1214400000.0
2009-08-05 18:09:00,1.5292,1.52925,1.5291,1.52925,493599999.0
2009-08-05 18:10:00,1.5292,1.5292,1.52885,1.52895,405000000.0
2009-08-05 18:11:00,1.52895,1.52915,1.5289,1.52905,724200005.0
2009-08-05 18:12:00,1.529,1.5292,1.52895,1.52915,553200001.0
2009-08-05 18:13:00,1.52915,1.5292,1.52895,1.52895,511800003.0
2009-08-05 18:14:00,1.52895,1.52905,1.5289,1.529,247600000.0
2009-08-05 18:15:00,1.529,1.52915,1.52895,1.52915,478399999.0
2009-08-05 18:16:00,1.52915,1.52915,1.529,1.529,651600005.0
2009-08-05 18:17:00,1.529,1.5292,1.52895,1.5291,486199999.0
2009-08-05 18:18:00,1.5291,1.52925,1.5291,1.5292,953200005.0
2009-08-05 18:19:00,1.5292,1.52935,1.5292,1.5292,651200000.0
2009-08-05 18:20:00,1.5292,1.5294,1.5287,1.52885,1302399993.0
2009-08-05 18:21:00,1.52885,1.5289,1.5286,1.52865,584400001.0
2009-08-05 18:22:00,1.5287,1.5288,1.52855,1.5286,1043000007.0
2009-08-05 18:23:00,1.52865,1.52885,1.5285,1.52855,803800003.0
2009-08-05 18:24:00,1.5286,1.5288,1.5284,1.5285,472600004.0
2009-08-05 18:25:00,1.52845,1.5292,1.52845,1.52915,887800004.0
2009-08-05 18:26:00,1.52915,1.52915,1.5285,1.5287,1076400009.0
2009-08-05 18:27:00,1.5287,1.5287,1.52845,1.5285,738600000.0
2009-08-05 18:28:00,1.5285,1.52855,1.5283,1.5285,845600001.0
2009-08-05 18:29:00,1.5285,1.52895,1.5285,1.52895,335800000.0
2009-08-05 18:30:00,1.52895,1.52895,1.5287,1.52885,323600000.0
2009-08-05 18:31:00,1.52875,1.52885,1.52855,1.5288,546200000.0
2009-08-05 18:32:00,1.5288,1.52885,1.52865,1.5288,544000003.0
2009-08-05 18:33:00,1.5287,1.5288,1.5283,1.5285,591500002.0
2009-08-05 18:34:00,1.52865,1.52875,1.52835,1.5285,773899998.0
2009-08-05 18:35:00,1.5285,1.52885,1.5285,1.5287,472200000.0
2009-08-05 18:36:00,1.5288,1.52885,1.5286,1.5287,402600000.0
2009-08-05 18:37:00,1.5287,1.52875,1.52835,1.52855,608200002.0
2009-08-05 18:38:00,1.52855,1.52855,1.52835,1.52835,405400001.0
2009-08-05 18:39:00,1.52835,1.5284,1.5282,1.52835,288600000.0
2009-08-05 18:40:00,1.52835,1.5285,1.5283,1.5283,213400002.0
2009-08-05 18:41:00,1.5283,1.52865,1.5283,1.5285,674599996.0
2009-08-05 18:42:00,1.52855,1.5287,1.5285,1.52865,224500000.0
2009-08-05 18:43:00,1.5287,1.5289,1.52855,1.5286,1077799990.0
2009-08-05 18:44:00,1.5286,1.52875,1.52845,1.52875,1171799990.0
2009-08-05 18:45:00,1.52875,1.5288,1.5286,1.5287,554800000.0
2009-08-05 18:46:00,1.5287,1.52875,1.52855,1.52875,923600000.0
2009-08-05 18:47:00,1.52865,1.5288,1.52865,1.5288,1588400035.0
2009-08-05 18:48:00,1.5288,1.529,1.52875,1.52895,569800008.0
2009-08-05 18:49:00,1.529,1.52915,1.52895,1.529,403600000.0
2009-08-05 18:50:00,1.529,1.52905,1.52895,1.529,708600010.0
2009-08-05 18:51:00,1.529,1.529,1.52885,1.52885,227200000.0
2009-08-05 18:52:00,1.52885,1.52895,1.52885,1.52895,99200000.0
2009-08-05 18:53:00,1.529,1.5291,1.52875,1.52885,176800000.0
2009-08-05 18:54:00,1.52885,1.529,1.52885,1.5289,414000005.0
2009-08-05 18:55:00,1.52885,1.52895,1.52885,1.52885,343800000.0
2009-08-05 18:56:00,1.52895,1.5291,1.52895,1.52895,614200001.0
2009-08-05 18:57:00,1.52895,1.5293,1.52895,1.52925,769799995.0
2009-08-05 18:58:00,1.52925,1.5293,1.52915,1.5293,209800006.0
2009-08-05 18:59:00,1.52945,1.5295,1.52895,1.529,676200003.0
2009-08-05 19:00:00,1.52895,1.5291,1.5289,1.529,537600001.0
2009-08-05 19:01:00,1.52895,1.529,1.5289,1.529,184000000.0
2009-08-05 19:02:00,1.52895,1.52895,1.52875,1.5288,269400000.0
2009-08-05 19:03:00,1.52885,1.52905,1.5288,1.52905,433200007.0
2009-08-05 19:04:00,1.52895,1.5292,1.5289,1.529,502600004.0
2009-08-05 19:05:00,1.529,1.52905,1.5289,1.529,560999999.0
2009-08-05 19:06:00,1.529,1.529,1.5289,1.52895,668200000.0
2009-08-05 19:07:00,1.52895,1.5291,1.5289,1.5289,753400010.0
2009-08-05 19:08:00,1.5289,1.5292,1.5289,1.52905,446600001.0
2009-08-05 19:09:00,1.52905,1.5292,1.5289,1.52905,360100002.0
2009-08-05 19:10:00,1.52905,1.52905,1.52895,1.529,138400000.0
2009-08-05 19:11:00,1.52905,1.52905,1.5288,1.5289,358200000.0
2009-08-05 19:12:00,1.5289,1.52895,1.52865,1.5288,282240002.0
2009-08-05 19:13:00,1.52875,1.52885,1.5287,1.5288,512400004.0
2009-08-05 19:14:00,1.52875,1.5288,1.5287,1.52875,482200004.0
2009-08-05 19:15:00,1.52875,1.52885,1.52865,1.52875,523780002.0
2009-08-05 19:16:00,1.52875,1.5288,1.52865,1.52875,459980001.0
2009-08-05 19:17:00,1.5288,1.52885,1.5287,1.5288,761000003.0
2009-08-05 19:18:00,1.5288,1.52895,1.52875,1.52885,702800016.0
2009-08-05 19:19:00,1.52885,1.52885,1.52875,1.5288,300200002.0
2009-08-05 19:20:00,1.52885,1.529,1.52875,1.52895,352200004.0
2009-08-05 19:21:00,1.52895,1.5291,1.52895,1.52895,208400002.0
2009-08-05 19:22:00,1.5291,1.5291,1.52885,1.52885,81300000.0
2009-08-05 19:23:00,1.529,1.529,1.52875,1.52875,62199999.0
2009-08-05 19:24:00,1.5288,1.52895,1.52875,1.5289,402200003.0
2009-08-05 19:25:00,1.52895,1.5292,1.5289,1.52915,170200001.0
2009-08-05 19:26:00,1.52915,1.52955,1.52915,1.52955,717000004.0
2009-08-05 19:27:00,1.5296,1.5296,1.5293,1.5294,724000009.0
2009-08-05 19:28:00,1.5294,1.52955,1.52935,1.5295,721400004.0
2009-08-05 19:29:00,1.52955,1.52955,1.5294,1.52945,446400004.0
2009-08-05 19:30:00,1.5295,1.5295,1.52945,1.52945,182800000.0
2009-08-05 19:31:00,1.52945,1.52955,1.52945,1.52955,353000000.0
2009-08-05 19:32:00,1.5295,1.5296,1.52945,1.5296,404199999.0
2009-08-05 19:33:00,1.5296,1.5296,1.5292,1.5293,391700000.0
2009-08-05 19:34:00,1.52935,1.5295,1.5293,1.52935,278600001.0
2009-08-05 19:35:00,1.52925,1.5296,1.5292,1.52935,594900003.0
2009-08-05 19:36:00,1.5293,1.5294,1.5293,1.52935,302000006.0
2009-08-05 19:37:00,1.52935,1.52955,1.52935,1.52955,149400000.0
2009-08-05 19:38:00,1.52955,1.5296,1.5294,1.5295,295200001.0
2009-08-05 19:39:00,1.5295,1.52955,1.52945,1.52955,390400000.0
2009-08-05 19:40:00,1.52955,1.52955,1.5293,1.5294,461400000.0
2009-08-05 19:41:00,1.5294,1.5296,1.5294,1.5295,390000001.0
2009-08-05 19:42:00,1.52955,1.5299,1.52945,1.5298,621200001.0
2009-08-05 19:43:00,1.52985,1.53005,1.5297,1.52995,979600000.0
2009-08-05 19:44:00,1.52985,1.53005,1.5298,1.5299,646400002.0
2009-08-05 19:45:00,1.5299,1.52995,1.52975,1.5298,371599999.0
2009-08-05 19:46:00,1.5298,1.5299,1.52965,1.52965,363400001.0
2009-08-05 19:47:00,1.52965,1.52985,1.52965,1.52975,391800002.0
2009-08-05 19:48:00,1.52965,1.52985,1.52965,1.52975,293800000.0
2009-08-05 19:49:00,1.52975,1.52975,1.52965,1.5297,190400000.0
2009-08-05 19:50:00,1.5297,1.5297,1.5296,1.5296,224400000.0
2009-08-05 19:51:00,1.5296,1.5297,1.52955,1.52965,374999997.0
2009-08-05 19:52:00,1.52965,1.5297,1.52935,1.52945,627709998.0
2009-08-05 19:53:00,1.5294,1.5294,1.52905,1.5292,634670000.0
2009-08-05 19:54:00,1.5294,1.52945,1.5292,1.52935,630000004.0
2009-08-05 19:55:00,1.5293,1.52935,1.52895,1.5291,448399999.0
2009-08-05 19:56:00,1.52915,1.5293,1.529,1.5291,374199998.0
2009-08-05 19:57:00,1.52905,1.52935,1.529,1.52925,357999997.0
2009-08-05 19:58:00,1.52925,1.5293,1.529,1.5291,487299996.0
2009-08-05 19:59:00,1.52915,1.52915,1.52885,1.5289,494000004.0
2009-08-05 20:00:00,1.5289,1.52905,1.52885,1.529,335999999.0
2009-08-05 20:01:00,1.5291,1.5292,1.529,1.52915,260700001.0
2009-08-05 20:02:00,1.5292,1.52925,1.5288,1.5291,309600000.0
2009-08-05 20:03:00,1.5291,1.52915,1.52885,1.5289,434000003.0
2009-08-05 20:04:00,1.529,1.529,1.52885,1.5289,176600000.0
2009-08-05 20:05:00,1.5289,1.5292,1.5288,1.52905,407000001.0
2009-08-05 20:06:00,1.52905,1.52915,1.52905,1.52905,180999999.0
2009-08-05 20:07:00,1.52905,1.52915,1.529,1.5291,428000000.0
2009-08-05 20:08:00,1.52905,1.5291,1.52875,1.5289,200800000.0
2009-08-05 20:09:00,1.52895,1.52905,1.52885,1.52885,245600000.0
2009-08-05 20:10:00,1.5289,1.52905,1.52885,1.52895,282800002.0
2009-08-05 20:11:00,1.52895,1.52905,1.52895,1.52895,356200000.0
2009-08-05 20:12:00,1.52895,1.529,1.52895,1.52895,117200000.0
2009-08-05 20:13:00,1.52895,1.52895,1.5289,1.52895,48000000.0
2009-08-05 20:14:00,1.52895,1.529,1.52895,1.52895,144800000.0
2009-08-05 20:15:00,1.52895,1.52905,1.5289,1.52905,367400000.0
2009-08-05 20:16:00,1.529,1.5292,1.529,1.52905,288200000.0
2009-08-05 20:17:00,1.52905,1.5292,1.5289,1.52905,432599997.0
2009-08-05 20:18:00,1.529,1.5291,1.529,1.5291,176999999.0
2009-08-05 20:19:00,1.529,1.529,1.52885,1.52895,227600000.0
2009-08-05 20:20:00,1.529,1.52915,1.52895,1.52895,373200002.0
2009-08-05 20:21:00,1.529,1.529,1.52885,1.52895,217000000.0
2009-08-05 20:22:00,1.52895,1.52925,1.52895,1.52915,367600001.0
2009-08-05 20:23:00,1.5291,1.5291,1.52885,1.5289,466000010.0
2009-08-05 20:24:00,1.5289,1.52895,1.52885,1.5289,154800000.0
2009-08-05 20:25:00,1.5289,1.52895,1.52885,1.52885,193199999.0
2009-08-05 20:26:00,1.5289,1.52905,1.52885,1.52895,394199999.0
2009-08-05 20:27:00,1.52895,1.5291,1.5288,1.529,387400001.0
2009-08-05 20:28:00,1.529,1.5293,1.52895,1.52915,585600002.0
2009-08-05 20:29:00,1.5292,1.52925,1.5291,1.52925,300799999.0
2009-08-05 20:30:00,1.52925,1.52935,1.5289,1.52895,296400002.0
2009-08-05 20:31:00,1.5289,1.5292,1.5288,1.529,219400000.0
2009-08-05 20:32:00,1.529,1.5291,1.529,1.5291,120000001.0
2009-08-05 20:33:00,1.5291,1.5292,1.52905,1.52905,137800001.0
2009-08-05 20:34:00,1.52905,1.52925,1.52905,1.52915,290000000.0
2009-08-05 20:35:00,1.52925,1.5298,1.5292,1.5297,1104700008.0
2009-08-05 20:36:00,1.52975,1.52975,1.52955,1.52965,648400004.0
2009-08-05 20:37:00,1.52965,1.5297,1.52955,1.5296,589599996.0
2009-08-05 20:38:00,1.5296,1.5296,1.5292,1.5293,470000000.0
2009-08-05 20:39:00,1.5293,1.52955,1.5292,1.52925,580400011.0
2009-08-05 20:40:00,1.52925,1.5294,1.52905,1.52935,888000007.0
2009-08-05 20:41:00,1.5294,1.52955,1.52915,1.5294,704000004.0
2009-08-05 20:42:00,1.5294,1.5297,1.5291,1.52925,765100000.0
2009-08-05 20:43:00,1.52935,1.52935,1.5291,1.5292,401360000.0
2009-08-05 20:44:00,1.5292,1.52935,1.52915,1.52925,499200003.0
2009-08-05 20:45:00,1.52935,1.52975,1.5292,1.5295,1474600004.0
2009-08-05 20:46:00,1.52955,1.5297,1.5294,1.5296,1591200003.0
2009-08-05 20:47:00,1.52955,1.5297,1.52945,1.5295,241600000.0
2009-08-05 20:48:00,1.5295,1.5296,1.52925,1.5294,896400008.0
2009-08-05 20:49:00,1.5294,1.52965,1.5293,1.5294,1182200024.0
2009-08-05 20:50:00,1.5294,1.52955,1.5292,1.5293,1850000012.0
2009-08-05 20:51:00,1.5293,1.5294,1.5292,1.52935,996199999.0
2009-08-05 20:52:00,1.5293,1.5294,1.52915,1.52935,504000000.0
2009-08-05 20:53:00,1.52935,1.5298,1.5292,1.52965,1511800004.0
2009-08-05 20:54:00,1.52965,1.5297,1.5295,1.5297,1100399992.0
2009-08-05 20:55:00,1.52975,1.5301,1.52965,1.5299,1134599999.0
2009-08-05 20:56:00,1.5299,1.53,1.5299,1.52995,263200002.0
2009-08-05 20:57:00,1.53,1.53035,1.5299,1.53025,609399995.0
2009-08-05 20:58:00,1.5303,1.53035,1.53015,1.5303,1959200006.0
2009-08-05 20:59:00,1.5302,1.5304,1.53015,1.5302,1205200009.0
2009-08-05 21:00:00,1.53015,1.53035,1.5301,1.5302,844599992.0
2009-08-05 21:01:00,1.53015,1.5302,1.52985,1.52985,469800000.0
2009-08-05 21:02:00,1.5299,1.53,1.5298,1.5298,475400001.0
2009-08-05 21:03:00,1.52985,1.52985,1.5297,1.52975,468399999.0
2009-08-05 21:04:00,1.5298,1.5299,1.52975,1.52985,740799997.0
2009-08-05 21:05:00,1.52985,1.52985,1.52975,1.5298,422599996.0
2009-08-05 21:06:00,1.5298,1.5298,1.52975,1.5298,260800000.0
2009-08-05 21:07:00,1.52975,1.5298,1.52975,1.5298,344800000.0
2009-08-05 21:08:00,1.52975,1.5298,1.52975,1.52975,204999999.0
2009-08-05 21:09:00,1.52975,1.5298,1.52975,1.52975,658200002.0
2009-08-05 21:10:00,1.52975,1.5298,1.52965,1.5297,392200013.0
2009-08-05 21:11:00,1.52975,1.52975,1.5296,1.52965,371800007.0
2009-08-05 21:12:00,1.52965,1.52985,1.52965,1.5298,611600013.0
2009-08-05 21:13:00,1.5298,1.5298,1.5296,1.5296,563800006.0
2009-08-05 21:14:00,1.52965,1.52965,1.52955,1.52955,823600010.0
2009-08-05 21:15:00,1.5296,1.52975,1.5296,1.5296,240400000.0
2009-08-05 21:16:00,1.5296,1.5297,1.52955,1.5296,303400000.0
2009-08-05 21:17:00,1.5296,1.5296,1.52955,1.52955,92000000.0
2009-08-05 21:18:00,1.52955,1.5296,1.52945,1.52955,193600000.0
2009-08-05 21:19:00,1.52955,1.5296,1.5295,1.52955,71200000.0
2009-08-05 21:20:00,1.5295,1.5296,1.52945,1.52955,106600000.0
2009-08-05 21:21:00,1.5295,1.52965,1.5294,1.5296,367000007.0
2009-08-05 21:22:00,1.52965,1.5297,1.52955,1.5296,326600000.0
2009-08-05 21:23:00,1.5296,1.52965,1.52955,1.52965,284200000.0
2009-08-05 21:24:00,1.5296,1.5297,1.52955,1.52955,354400001.0
2009-08-05 21:25:00,1.52955,1.52975,1.5295,1.52975,637200006.0
2009-08-05 21:26:00,1.5298,1.52995,1.52975,1.52995,913400007.0
2009-08-05 21:27:00,1.52995,1.52995,1.52975,1.5299,583800010.0
2009-08-05 21:28:00,1.5299,1.52995,1.5298,1.5299,596600009.0
2009-08-05 21:29:00,1.52995,1.52995,1.5297,1.5298,504600008.0
2009-08-05 21:30:00,1.5297,1.52975,1.52965,1.52965,229799999.0
2009-08-05 21:31:00,1.52965,1.5297,1.52955,1.52965,201000000.0
2009-08-05 21:32:00,1.52965,1.5298,1.52945,1.5295,355000006.0
2009-08-05 21:33:00,1.52955,1.52965,1.5295,1.5296,679000003.0
2009-08-05 21:34:00,1.5296,1.5296,1.5295,1.52955,524999997.0
2009-08-05 21:35:00,1.5295,1.5297,1.5295,1.52965,580600001.0
2009-08-05 21:36:00,1.5297,1.5298,1.52965,1.52975,557199998.0
2009-08-05 21:37:00,1.52975,1.52985,1.5296,1.52975,588799997.0
2009-08-05 21:38:00,1.52975,1.52975,1.52955,1.52975,465400006.0
2009-08-05 21:39:00,1.52975,1.52985,1.52965,1.52975,215400002.0
2009-08-05 21:40:00,1.52975,1.52985,1.52955,1.52985,682000003.0
2009-08-05 21:41:00,1.52975,1.52985,1.5296,1.5296,262600000.0
2009-08-05 21:42:00,1.5296,1.52985,1.52955,1.5298,473400011.0
2009-08-05 21:43:00,1.52975,1.52985,1.5296,1.52975,321400003.0
2009-08-05 21:44:00,1.5298,1.52985,1.5296,1.52975,436400014.0
2009-08-05 21:45:00,1.52975,1.52985,1.52965,1.5297,545000014.0
2009-08-05 21:46:00,1.5297,1.52985,1.52965,1.5297,305000016.0
2009-08-05 21:47:00,1.5297,1.52985,1.5295,1.5296,669400014.0
2009-08-05 21:48:00,1.5296,1.52975,1.52955,1.5296,698000007.0
2009-08-05 21:49:00,1.5296,1.52975,1.52955,1.52965,650400010.0
2009-08-05 21:50:00,1.52985,1.53,1.52945,1.52955,614800003.0
2009-08-05 21:51:00,1.5296,1.52985,1.52955,1.52955,707200009.0
2009-08-05 21:52:00,1.5296,1.52975,1.5295,1.52965,926800010.0
2009-08-05 21:53:00,1.52965,1.5297,1.5296,1.52965,148800001.0
2009-08-05 21:54:00,1.52965,1.5297,1.5296,1.5297,326600001.0
2009-08-05 21:55:00,1.52965,1.52965,1.52945,1.52955,891400006.0
2009-08-05 21:56:00,1.52955,1.5297,1.5295,1.52965,195600001.0
2009-08-05 21:57:00,1.5296,1.5296,1.5295,1.52955,301800003.0
2009-08-05 21:58:00,1.52955,1.5296,1.5295,1.52955,166600002.0
2009-08-05 21:59:00,1.52965,1.52965,1.5292,1.5294,382600001.0
2009-08-05 22:00:00,1.52955,1.5297,1.52945,1.52955,380200000.0
2009-08-05 22:01:00,1.52955,1.5296,1.52955,1.52955,379200000.0
2009-08-05 22:02:00,1.52955,1.52955,1.5295,1.52955,192000000.0
2009-08-05 22:03:00,1.52955,1.52955,1.5295,1.5295,57600000.0
2009-08-05 22:04:00,1.5296,1.52965,1.52955,1.5296,275200000.0
2009-08-05 22:05:00,1.52955,1.52965,1.5295,1.52955,190400000.0
2009-08-05 22:06:00,1.52955,1.52955,1.5294,1.52945,361600000.0
2009-08-05 22:07:00,1.52955,1.5297,1.52935,1.5297,299000001.0
2009-08-05 22:08:00,1.52965,1.52965,1.5295,1.5295,44800000.0
2009-08-05 22:09:00,1.52955,1.52965,1.5295,1.52965,68799999.0
2009-08-05 22:10:00,1.52955,1.52955,1.5294,1.5295,115200000.0
2009-08-05 22:11:00,1.52955,1.52975,1.52945,1.5295,186999999.0
2009-08-05 22:12:00,1.52955,1.52955,1.52955,1.52955,4800000.0
2009-08-05 22:13:00,1.5295,1.52955,1.52945,1.52945,70400000.0
2009-08-05 22:14:00,1.5295,1.52965,1.5295,1.5295,209000001.0
2009-08-05 22:15:00,1.5295,1.5297,1.52945,1.52965,158400000.0
2009-08-05 22:16:00,1.52965,1.52975,1.52955,1.52955,198400000.0
2009-08-05 22:17:00,1.52965,1.52975,1.5296,1.52965,164800002.0
2009-08-05 22:18:00,1.52975,1.5298,1.52975,1.5298,104000000.0
2009-08-05 22:19:00,1.5298,1.52985,1.5298,1.5298,72000002.0
2009-08-05 22:20:00,1.52985,1.52995,1.5297,1.52985,570199995.0
2009-08-05 22:21:00,1.52985,1.52985,1.5298,1.52985,153800000.0
2009-08-05 22:22:00,1.5299,1.52995,1.5298,1.52985,151400000.0
2009-08-05 22:23:00,1.5298,1.52985,1.5298,1.5298,145600000.0
2009-08-05 22:24:00,1.52985,1.52995,1.52975,1.52975,174000001.0
2009-08-05 22:25:00,1.52985,1.53,1.5298,1.52985,190000000.0
2009-08-05 22:26:00,1.52985,1.5299,1.52985,1.52985,99200000.0
2009-08-05 22:27:00,1.52985,1.5299,1.5297,1.5297,774400009.0
2009-08-05 22:28:00,1.52975,1.52975,1.5296,1.5296,396600000.0
2009-08-05 22:29:00,1.52965,1.52965,1.52955,1.52955,279800000.0
2009-08-05 22:30:00,1.52955,1.52955,1.5294,1.5295,102460000.0
2009-08-05 22:31:00,1.5295,1.52975,1.52945,1.52975,214199997.0
2009-08-05 22:32:00,1.52975,1.52985,1.5297,1.52985,76400000.0
2009-08-05 22:33:00,1.52985,1.52985,1.52985,1.52985,51200000.0
2009-08-05 22:34:00,1.52985,1.52985,1.5297,1.52975,19000000.0
2009-08-05 22:35:00,1.52975,1.52985,1.52975,1.52985,38000001.0
2009-08-05 22:36:00,1.5298,1.5298,1.5297,1.5297,117000000.0
2009-08-05 22:37:00,1.52965,1.5297,1.52965,1.52965,61200000.0
2009-08-05 22:38:00,1.5297,1.52975,1.52965,1.5297,104400000.0
2009-08-05 22:39:00,1.5297,1.5297,1.52965,1.52965,112800000.0
2009-08-05 22:40:00,1.5297,1.52975,1.5297,1.52975,24400000.0
2009-08-05 22:41:00,1.52975,1.52975,1.5295,1.5297,164800000.0
2009-08-05 22:42:00,1.52975,1.52975,1.5297,1.52975,48800000.0
2009-08-05 22:43:00,1.52975,1.52975,1.52975,1.52975,21000000.0
2009-08-05 22:44:00,1.52975,1.52985,1.52975,1.52975,159000000.0
2009-08-05 22:45:00,1.52975,1.52975,1.5296,1.5296,226400000.0
2009-08-05 22:46:00,1.52955,1.52965,1.5295,1.52965,108600000.0
2009-08-05 22:47:00,1.52965,1.5297,1.52965,1.5297,263200000.0
2009-08-05 22:48:00,1.52965,1.52975,1.52965,1.5297,235600004.0
2009-08-05 22:49:00,1.5297,1.5297,1.52965,1.5297,215000000.0
2009-08-05 22:50:00,1.5297,1.5297,1.52955,1.5297,343799999.0
2009-08-05 22:51:00,1.52975,1.52975,1.5296,1.5296,164800000.0
2009-08-05 22:52:00,1.5297,1.52985,1.5297,1.52985,79400000.0
2009-08-05 22:53:00,1.52985,1.52985,1.52965,1.52965,304400000.0
2009-08-05 22:54:00,1.52965,1.52965,1.52955,1.52955,467000004.0
2009-08-05 22:55:00,1.52955,1.52975,1.52955,1.52975,468599999.0
2009-08-05 22:56:00,1.52975,1.5298,1.52965,1.52965,466300000.0
2009-08-05 22:57:00,1.52965,1.52965,1.52955,1.52955,108400000.0
2009-08-05 22:58:00,1.52955,1.52955,1.52955,1.52955,68800000.0
2009-08-05 22:59:00,1.52955,1.52955,1.52955,1.52955,75200000.0
2009-08-05 23:00:00,1.5294,1.52965,1.5294,1.5294,173920000.0
2009-08-05 23:01:00,1.5294,1.5296,1.5294,1.5295,143440000.0
2009-08-05 23:02:00,1.5296,1.5297,1.5295,1.5295,73200000.0
2009-08-05 23:03:00,1.52965,1.5297,1.52955,1.5296,185600000.0
2009-08-05 23:04:00,1.5297,1.5297,1.5295,1.52965,68800000.0
2009-08-05 23:05:00,1.5297,1.5297,1.5296,1.5296,118400000.0
2009-08-05 23:06:00,1.52955,1.5297,1.52955,1.5296,140800000.0
2009-08-05 23:07:00,1.52955,1.52965,1.52955,1.5296,84800000.0
2009-08-05 23:08:00,1.52965,1.52965,1.52965,1.52965,8000000.0
2009-08-05 23:09:00,1.5296,1.5296,1.5296,1.5296,8000000.0
2009-08-05 23:10:00,1.5296,1.52965,1.5295,1.52965,65600000.0
2009-08-05 23:11:00,1.52965,1.52965,1.52945,1.52945,115200000.0
2009-08-05 23:12:00,1.52945,1.5296,1.52945,1.5296,38400000.0
2009-08-05 23:13:00,1.5295,1.5295,1.5295,1.5295,32000000.0
2009-08-05 23:14:00,1.52937,1.52943,1.52937,1.52937,13600000.0
2009-08-05 23:15:00,1.52955,1.5297,1.52955,1.5297,81600000.0
2009-08-05 23:16:00,1.5296,1.5296,1.52955,1.52955,70600000.0
2009-08-05 23:17:00,1.5295,1.5295,1.52945,1.5295,63600000.0
2009-08-05 23:18:00,1.5295,1.5296,1.5294,1.52955,325230000.0
2009-08-05 23:19:00,1.5295,1.5295,1.5295,1.5295,57000001.0
2009-08-05 23:20:00,1.5295,1.5296,1.5295,1.52955,88800000.0
2009-08-05 23:21:00,1.52975,1.52975,1.5296,1.52975,456199988.0
2009-08-05 23:22:00,1.5297,1.52975,1.52965,1.5297,110599997.0
2009-08-05 23:23:00,1.5298,1.53,1.52955,1.5299,192499999.0
2009-08-05 23:24:00,1.52985,1.52985,1.52985,1.52985,31400000.0
2009-08-05 23:25:00,1.52985,1.52995,1.5298,1.5298,74600000.0
2009-08-05 23:26:00,1.52975,1.52975,1.52975,1.52975,31400000.0
2009-08-05 23:27:00,1.52975,1.52975,1.52975,1.52975,40800000.0
2009-08-05 23:28:00,1.52975,1.52995,1.52975,1.5298,117000000.0
2009-08-05 23:29:00,1.52985,1.5299,1.5298,1.5299,17200000.0
2009-08-05 23:30:00,1.5298,1.5299,1.5298,1.5298,88200000.0
2009-08-05 23:31:00,1.5298,1.5298,1.52965,1.5298,77400000.0
2009-08-05 23:32:00,1.5297,1.5299,1.5297,1.5297,300600000.0
2009-08-05 23:33:00,1.5298,1.5298,1.52975,1.52975,36600001.0
2009-08-05 23:34:00,1.5298,1.5298,1.5298,1.5298,9400000.0
2009-08-05 23:35:00,1.52969,1.52969,1.52898,1.52898,475199998.0
2009-08-05 23:36:00,1.52948,1.52968,1.52948,1.52965,123599999.0
2009-08-05 23:37:00,1.52964,1.52964,1.52933,1.52933,396399999.0
2009-08-05 23:38:00,1.5298,1.52985,1.5298,1.52985,24800000.0
2009-08-05 23:39:00,1.52995,1.52995,1.52995,1.52995,11600000.0
2009-08-05 23:40:00,1.52995,1.52995,1.52995,1.52995,11600000.0
2009-08-05 23:41:00,1.52985,1.53,1.52965,1.52965,92300000.0
2009-08-05 23:42:00,1.52975,1.52975,1.52975,1.52975,8000000.0
2009-08-05 23:43:00,1.52968,1.52969,1.5296,1.52963,176200000.0
2009-08-05 23:44:00,1.52975,1.5299,1.52975,1.5299,186600000.0
2009-08-05 23:45:00,1.5299,1.5299,1.52975,1.5299,31600000.0
2009-08-05 23:46:00,1.52995,1.52995,1.52965,1.52975,129400000.0
2009-08-05 23:47:00,1.52965,1.5297,1.52965,1.52965,55000000.0
2009-08-05 23:48:00,1.52965,1.5297,1.52965,1.5297,188600000.0
2009-08-05 23:49:00,1.5297,1.52975,1.5297,1.52975,74800000.0
2009-08-05 23:50:00,1.52975,1.52975,1.52975,1.52975,24800000.0
2009-08-05 23:51:00,1.5297,1.5297,1.52965,1.52965,109600000.0
2009-08-05 23:52:00,1.52965,1.52965,1.52965,1.52965,11000000.0
2009-08-05 23:53:00,1.5297,1.5297,1.52965,1.52965,69000000.0
2009-08-05 23:54:00,1.52965,1.52975,1.52965,1.52965,106200000.0
2009-08-05 23:55:00,1.52965,1.5297,1.5296,1.52965,112800000.0
2009-08-05 23:56:00,1.5297,1.5297,1.5297,1.5297,50000000.0
2009-08-05 23:57:00,1.52945,1.52945,1.52923,1.52944,284399999.0
2009-08-05 23:58:00,1.52965,1.5297,1.52965,1.52965,74200000.0
2009-08-05 23:59:00,1.52965,1.52965,1.52965,1.52965,102800000.0
2009-08-06 00:00:00,1.5297,1.5297,1.52965,1.52965,110200000.0
2009-08-06 00:01:00,1.52965,1.5297,1.52955,1.52965,167800001.0
2009-08-06 00:02:00,1.52965,1.52975,1.52955,1.52965,442800000.0
2009-08-06 00:03:00,1.52965,1.52995,1.52965,1.52995,332000001.0
2009-08-06 00:04:00,1.52995,1.53005,1.5298,1.52985,232400004.0
2009-08-06 00:05:00,1.52995,1.52995,1.5298,1.52985,14600000.0
2009-08-06 00:06:00,1.52985,1.52995,1.52975,1.5299,140400003.0
2009-08-06 00:07:00,1.52985,1.5299,1.52975,1.52975,71199998.0
2009-08-06 00:08:00,1.52985,1.52995,1.52975,1.5298,209599999.0
2009-08-06 00:09:00,1.5298,1.52985,1.5298,1.5298,123000000.0
2009-08-06 00:10:00,1.5298,1.52985,1.52975,1.52985,248999997.0
2009-08-06 00:11:00,1.5298,1.52985,1.5298,1.52985,28800000.0
2009-08-06 00:12:00,1.5298,1.53005,1.52975,1.5299,1062600000.0
2009-08-06 00:13:00,1.5299,1.53005,1.5299,1.53,220600000.0
2009-08-06 00:14:00,1.5299,1.53,1.52945,1.52955,329599995.0
2009-08-06 00:15:00,1.52965,1.52965,1.5295,1.52955,84000000.0
2009-08-06 00:16:00,1.5295,1.5296,1.5295,1.52955,166000000.0
2009-08-06 00:17:00,1.5295,1.52955,1.5294,1.5294,269760000.0
2009-08-06 00:18:00,1.5294,1.52965,1.5294,1.5296,339060000.0
2009-08-06 00:19:00,1.52955,1.52965,1.52955,1.52955,482800000.0
2009-08-06 00:20:00,1.52955,1.5296,1.5295,1.52955,288600002.0
2009-08-06 00:21:00,1.52955,1.52955,1.5294,1.5295,303740002.0
2009-08-06 00:22:00,1.5295,1.5296,1.5295,1.5295,361600008.0
2009-08-06 00:23:00,1.5295,1.52965,1.52945,1.5296,339200002.0
2009-08-06 00:24:00,1.5296,1.5296,1.5295,1.52955,556800001.0
2009-08-06 00:25:00,1.52955,1.52955,1.52955,1.52955,118999998.0
2009-08-06 00:26:00,1.5295,1.52955,1.5295,1.52955,28200000.0
2009-08-06 00:27:00,1.52955,1.52955,1.52955,1.52955,36200000.0
2009-08-06 00:28:00,1.52955,1.52965,1.5295,1.5296,339999999.0
2009-08-06 00:29:00,1.5297,1.5297,1.5296,1.5297,34600000.0
2009-08-06 00:30:00,1.5297,1.5297,1.52955,1.5296,152400001.0
2009-08-06 00:31:00,1.5296,1.5297,1.5296,1.5297,153199999.0
2009-08-06 00:32:00,1.5296,1.5296,1.52955,1.5296,73000000.0
2009-08-06 00:33:00,1.5296,1.5296,1.5296,1.5296,4800000.0
2009-08-06 00:34:00,1.5296,1.5296,1.5296,1.5296,83800000.0
2009-08-06 00:35:00,1.5296,1.5297,1.5294,1.52945,378620000.0
2009-08-06 00:36:00,1.52945,1.52975,1.52945,1.5297,431200001.0
2009-08-06 00:37:00,1.5297,1.5297,1.52955,1.5296,415400005.0
2009-08-06 00:38:00,1.5296,1.5296,1.52955,1.52955,167000000.0
2009-08-06 00:39:00,1.52955,1.5296,1.52955,1.5296,197800000.0
2009-08-06 00:40:00,1.5296,1.5296,1.52955,1.52955,94200000.0
2009-08-06 00:41:00,1.52955,1.52975,1.52955,1.52975,198400001.0
2009-08-06 00:42:00,1.52965,1.52975,1.52965,1.52965,101200000.0
2009-08-06 00:43:00,1.52965,1.52965,1.5296,1.52965,20400000.0
2009-08-06 00:44:00,1.52955,1.52955,1.5294,1.5294,317120000.0
2009-08-06 00:45:00,1.5295,1.5295,1.5294,1.5294,184500000.0
2009-08-06 00:46:00,1.5294,1.5294,1.5294,1.5294,73100000.0
2009-08-06 00:47:00,1.5294,1.52945,1.5294,1.5294,240040000.0
2009-08-06 00:48:00,1.5294,1.52945,1.5294,1.52945,529340000.0
2009-08-06 00:49:00,1.52945,1.52945,1.5294,1.5294,19840000.0
2009-08-06 00:50:00,1.5294,1.5294,1.5294,1.5294,82780000.0
2009-08-06 00:51:00,1.5294,1.52945,1.5294,1.52945,166580000.0
2009-08-06 00:52:00,1.52945,1.52955,1.52945,1.52955,134600000.0
2009-08-06 00:53:00,1.52955,1.52955,1.5294,1.5294,368680000.0
2009-08-06 00:54:00,1.5294,1.5295,1.5294,1.5295,642560000.0
2009-08-06 00:55:00,1.5294,1.5294,1.5294,1.5294,390380000.0
2009-08-06 00:56:00,1.5294,1.5294,1.5294,1.5294,56040000.0
2009-08-06 00:57:00,1.5294,1.5294,1.5294,1.5294,593680000.0
2009-08-06 00:58:00,1.5294,1.5296,1.5294,1.5296,163180000.0
2009-08-06 00:59:00,1.52955,1.5296,1.5294,1.5295,210119999.0
2009-08-06 01:00:00,1.5295,1.52955,1.52945,1.5295,26400000.0
2009-08-06 01:01:00,1.52945,1.5296,1.5294,1.5294,427100001.0
2009-08-06 01:02:00,1.5294,1.52945,1.5294,1.52945,630600004.0
2009-08-06 01:03:00,1.52945,1.52955,1.52945,1.5295,194600004.0
2009-08-06 01:04:00,1.52945,1.52955,1.52945,1.5295,272999998.0
2009-08-06 01:05:00,1.5295,1.5295,1.5294,1.5294,144340000.0
2009-08-06 01:06:00,1.5294,1.5295,1.5294,1.5294,1376400000.0
2009-08-06 01:07:00,1.5294,1.5294,1.5294,1.5294,1041600000.0
2009-08-06 01:08:00,1.5294,1.5294,1.5294,1.5294,1129800000.0
2009-08-06 01:09:00,1.5294,1.52965,1.5294,1.5296,508799999.0
2009-08-06 01:10:00,1.5296,1.5296,1.5295,1.52955,298199998.0
2009-08-06 01:11:00,1.52955,1.5296,1.5294,1.5296,48860000.0
2009-08-06 01:12:00,1.5296,1.5296,1.5295,1.5295,29600000.0
2009-08-06 01:13:00,1.5295,1.5295,1.52945,1.52945,27600000.0
2009-08-06 01:14:00,1.5294,1.52945,1.5294,1.5294,240340000.0
2009-08-06 01:15:00,1.5294,1.5294,1.5294,1.5294,71980000.0
2009-08-06 01:16:00,1.5294,1.5294,1.5294,1.5294,48100000.0
2009-08-06 01:17:00,1.5294,1.52945,1.5294,1.5294,614700000.0
2009-08-06 01:18:00,1.5294,1.5294,1.5294,1.5294,419640000.0
2009-08-06 01:19:00,1.52945,1.5296,1.5294,1.5295,244320000.0
2009-08-06 01:20:00,1.5295,1.5295,1.5291,1.5295,545849997.0
2009-08-06 01:21:00,1.5295,1.52955,1.5294,1.5295,262860000.0
2009-08-06 01:22:00,1.5295,1.5295,1.52945,1.52945,37000000.0
2009-08-06 01:23:00,1.52955,1.52955,1.52945,1.52945,130800000.0
2009-08-06 01:24:00,1.5295,1.5295,1.52945,1.5295,52200002.0
2009-08-06 01:25:00,1.5295,1.52965,1.5295,1.5296,565800009.0
2009-08-06 01:26:00,1.52955,1.52955,1.52955,1.52955,4800000.0
2009-08-06 01:27:00,1.52955,1.52955,1.52955,1.52955,22400000.0
2009-08-06 01:28:00,1.5297,1.52975,1.5297,1.5297,794800000.0
2009-08-06 01:29:00,1.52975,1.5299,1.5295,1.5295,1596399992.0
2009-08-06 01:30:00,1.52955,1.52955,1.52945,1.52955,220199998.0
2009-08-06 01:31:00,1.5296,1.5296,1.52945,1.5295,52000000.0
2009-08-06 01:32:00,1.5295,1.5295,1.52945,1.52945,55600000.0
2009-08-06 01:33:00,1.52945,1.52955,1.52945,1.52955,137000000.0
2009-08-06 01:34:00,1.52955,1.52955,1.5294,1.5294,77080000.0
2009-08-06 01:35:00,1.5294,1.5294,1.5294,1.5294,54150000.0
2009-08-06 01:36:00,1.5294,1.5294,1.52935,1.52935,264830000.0
2009-08-06 01:37:00,1.52935,1.5295,1.52935,1.5295,411679999.0
2009-08-06 01:38:00,1.52945,1.5295,1.52945,1.5295,65400000.0
2009-08-06 01:39:00,1.5295,1.5295,1.52945,1.52945,6200000.0
2009-08-06 01:40:00,1.52926,1.52933,1.52915,1.52931,31800000.0
2009-08-06 01:41:00,1.5295,1.5295,1.52945,1.5295,9600000.0
2009-08-06 01:42:00,1.52945,1.5295,1.52945,1.52945,84800002.0
2009-08-06 01:43:00,1.52945,1.5295,1.52945,1.5295,172800000.0
2009-08-06 01:44:00,1.5295,1.5295,1.52945,1.52945,54400000.0
2009-08-06 01:45:00,1.5294,1.5295,1.5294,1.52945,149400000.0
2009-08-06 01:46:00,1.52945,1.5295,1.52945,1.5295,44000000.0
2009-08-06 01:47:00,1.52945,1.5295,1.52945,1.5295,68200000.0
2009-08-06 01:48:00,1.5294,1.5294,1.52935,1.52935,153220000.0
2009-08-06 01:49:00,1.52935,1.5294,1.52915,1.52925,371200000.0
2009-08-06 01:50:00,1.52925,1.5293,1.52925,1.5293,104000000.0
2009-08-06 01:51:00,1.5293,1.52935,1.5293,1.5293,264000001.0
2009-08-06 01:52:00,1.5293,1.52935,1.5293,1.52935,209600000.0
2009-08-06 01:53:00,1.52935,1.52935,1.5293,1.5293,96400001.0
2009-08-06 01:54:00,1.5293,1.52935,1.5293,1.5293,20600000.0
2009-08-06 01:55:00,1.5293,1.5293,1.5293,1.5293,154600000.0
2009-08-06 01:56:00,1.52935,1.5294,1.52925,1.52935,110600000.0
2009-08-06 01:57:00,1.5293,1.52935,1.5293,1.52935,219800000.0
2009-08-06 01:58:00,1.52935,1.52955,1.5293,1.52945,516800003.0
2009-08-06 01:59:00,1.52935,1.52935,1.52935,1.52935,79800000.0
2009-08-06 02:00:00,1.52935,1.5296,1.52935,1.52955,131800000.0
2009-08-06 02:01:00,1.52945,1.5296,1.52945,1.52955,199200000.0
2009-08-06 02:02:00,1.5296,1.5296,1.52945,1.52945,61400001.0
2009-08-06 02:03:00,1.52955,1.5296,1.52935,1.52935,627800003.0
2009-08-06 02:04:00,1.52945,1.5295,1.52935,1.52945,504399997.0
2009-08-06 02:05:00,1.5295,1.5295,1.5294,1.5294,256999998.0
2009-08-06 02:06:00,1.52945,1.5295,1.52935,1.52935,331999999.0
2009-08-06 02:07:00,1.5294,1.52945,1.5293,1.5294,360999995.0
2009-08-06 02:08:00,1.52955,1.5297,1.52935,1.52935,428199996.0
2009-08-06 02:09:00,1.5294,1.52945,1.52935,1.52935,201199999.0
2009-08-06 02:10:00,1.52935,1.52945,1.52935,1.5294,301399996.0
2009-08-06 02:11:00,1.5294,1.52955,1.52935,1.52945,418799996.0
2009-08-06 02:12:00,1.52955,1.52955,1.52945,1.5295,272199999.0
2009-08-06 02:13:00,1.5295,1.52965,1.52945,1.5295,710600003.0
2009-08-06 02:14:00,1.52955,1.5296,1.52945,1.52955,223799998.0
2009-08-06 02:15:00,1.5296,1.5296,1.52945,1.5295,386799995.0
2009-08-06 02:16:00,1.52945,1.52945,1.52945,1.52945,33000000.0
2009-08-06 02:17:00,1.52955,1.52955,1.5295,1.5295,63600000.0
2009-08-06 02:18:00,1.52945,1.52955,1.52945,1.5295,188399999.0
2009-08-06 02:19:00,1.5295,1.52955,1.5294,1.52945,297800000.0
2009-08-06 02:20:00,1.52945,1.5296,1.5294,1.5295,205000000.0
2009-08-06 02:21:00,1.5295,1.5296,1.52945,1.5295,399000000.0
2009-08-06 02:22:00,1.5295,1.52955,1.5293,1.52935,262400000.0
2009-08-06 02:23:00,1.5294,1.52945,1.52935,1.5294,151400000.0
2009-08-06 02:24:00,1.52945,1.5295,1.5294,1.5294,457200001.0
2009-08-06 02:25:00,1.52945,1.5295,1.5294,1.52945,369599999.0
2009-08-06 02:26:00,1.52955,1.52955,1.5295,1.52955,163000000.0
2009-08-06 02:27:00,1.5295,1.52955,1.5294,1.52945,220799999.0
2009-08-06 02:28:00,1.5294,1.52945,1.52935,1.52935,198600000.0
2009-08-06 02:29:00,1.52935,1.5296,1.52935,1.52955,552599996.0
2009-08-06 02:30:00,1.5296,1.5296,1.52955,1.52955,146800000.0
2009-08-06 02:31:00,1.5295,1.52955,1.52945,1.52945,215600000.0
2009-08-06 02:32:00,1.5295,1.52955,1.52945,1.52945,262400000.0
2009-08-06 02:33:00,1.52945,1.5295,1.52945,1.52945,178600000.0
2009-08-06 02:34:00,1.5295,1.5295,1.5295,1.5295,185000000.0
2009-08-06 02:35:00,1.5295,1.5295,1.52945,1.52945,209400000.0
2009-08-06 02:36:00,1.5295,1.5295,1.52945,1.52945,48400000.0
2009-08-06 02:37:00,1.5295,1.5295,1.52945,1.5295,81800000.0
2009-08-06 02:38:00,1.5295,1.5295,1.52945,1.52945,17800000.0
2009-08-06 02:39:00,1.5295,1.5295,1.52945,1.52945,121600000.0
2009-08-06 02:40:00,1.52945,1.5296,1.52945,1.52945,333799997.0
2009-08-06 02:41:00,1.5295,1.5296,1.52945,1.5296,206799997.0
2009-08-06 02:42:00,1.5296,1.5296,1.52945,1.52945,142000000.0
2009-08-06 02:43:00,1.5295,1.5295,1.5295,1.5295,64200000.0
2009-08-06 02:44:00,1.5296,1.5296,1.52945,1.5295,199600000.0
2009-08-06 02:45:00,1.5295,1.5295,1.52935,1.5295,251799999.0
2009-08-06 02:46:00,1.5295,1.52955,1.52945,1.5295,484200000.0
2009-08-06 02:47:00,1.5295,1.5295,1.52945,1.5295,61200000.0
2009-08-06 02:48:00,1.52955,1.52955,1.52945,1.52955,185600002.0
2009-08-06 02:49:00,1.52955,1.5296,1.5295,1.52955,20200000.0
2009-08-06 02:50:00,1.5296,1.5297,1.52945,1.5295,470599999.0
2009-08-06 02:51:00,1.5295,1.5295,1.52935,1.52945,712600004.0
2009-08-06 02:52:00,1.5295,1.52955,1.52945,1.52955,73400002.0
2009-08-06 02:53:00,1.52955,1.5296,1.5295,1.52955,1118600003.0
2009-08-06 02:54:00,1.5296,1.5296,1.5294,1.52945,697599998.0
2009-08-06 02:55:00,1.52945,1.52955,1.52945,1.5295,467200001.0
2009-08-06 02:56:00,1.5295,1.52955,1.52945,1.52955,228200001.0
2009-08-06 02:57:00,1.52955,1.52955,1.5295,1.5295,98800000.0
2009-08-06 02:58:00,1.5295,1.52955,1.5295,1.5295,158399999.0
2009-08-06 02:59:00,1.5296,1.5296,1.52945,1.52955,367799995.0
2009-08-06 03:00:00,1.5296,1.5296,1.52945,1.5295,207799994.0
2009-08-06 03:01:00,1.52955,1.52955,1.5295,1.5295,42800000.0
2009-08-06 03:02:00,1.5296,1.5296,1.5295,1.5295,64800000.0
2009-08-06 03:03:00,1.52955,1.52955,1.5295,1.52955,137600000.0
2009-08-06 03:04:00,1.52955,1.52965,1.52945,1.52965,724799994.0
2009-08-06 03:05:00,1.52976,1.52984,1.52966,1.52975,1105600003.0
2009-08-06 03:06:00,1.52965,1.5297,1.52945,1.5296,1105600003.0
2009-08-06 03:07:00,1.5295,1.5296,1.5294,1.52945,993000002.0
2009-08-06 03:08:00,1.5295,1.52965,1.52945,1.5296,937800001.0
2009-08-06 03:09:00,1.52955,1.5296,1.52945,1.52955,831800003.0
2009-08-06 03:10:00,1.52955,1.52965,1.5295,1.52955,722600008.0
2009-08-06 03:11:00,1.5296,1.52965,1.5295,1.5295,131600003.0
2009-08-06 03:12:00,1.52955,1.5298,1.5295,1.5298,1082199998.0
2009-08-06 03:13:00,1.52992,1.52992,1.52979,1.52983,2039799987.0
2009-08-06 03:14:00,1.52965,1.5297,1.5294,1.5294,2039799987.0
2009-08-06 03:15:00,1.5294,1.5296,1.52915,1.52955,356400000.0
2009-08-06 03:16:00,1.52955,1.52965,1.52955,1.5296,1890800025.0
2009-08-06 03:17:00,1.52955,1.52965,1.52955,1.5296,1570200011.0
2009-08-06 03:18:00,1.52986,1.52986,1.52985,1.52986,1496400000.0
2009-08-06 03:19:00,1.52965,1.52965,1.52955,1.5296,1496400000.0
2009-08-06 03:20:00,1.52985,1.52995,1.52985,1.52992,2011199991.0
2009-08-06 03:21:00,1.5297,1.5298,1.52955,1.52965,2011199991.0
2009-08-06 03:22:00,1.5296,1.5297,1.52955,1.5296,1257800008.0
2009-08-06 03:23:00,1.5296,1.52975,1.52955,1.52955,2067400011.0
2009-08-06 03:24:00,1.5296,1.5296,1.52945,1.5295,389599997.0
2009-08-06 03:25:00,1.5295,1.52955,1.52945,1.5295,525999992.0
2009-08-06 03:26:00,1.5295,1.52955,1.52945,1.5295,322200001.0
2009-08-06 03:27:00,1.5295,1.5297,1.5295,1.5297,324200001.0
2009-08-06 03:28:00,1.52978,1.52983,1.52976,1.52981,1898200002.0
2009-08-06 03:29:00,1.52977,1.52986,1.52977,1.52984,1898200002.0
2009-08-06 03:30:00,1.5297,1.5298,1.52955,1.52975,1898200002.0
2009-08-06 03:31:00,1.52975,1.5301,1.5297,1.53005,1785999996.0
2009-08-06 03:32:00,1.53,1.53015,1.52995,1.53,433399999.0
2009-08-06 03:33:00,1.53,1.53005,1.5298,1.52995,186600000.0
2009-08-06 03:34:00,1.53,1.53,1.52965,1.5298,266599999.0
2009-08-06 03:35:00,1.5298,1.5299,1.52965,1.5297,313000000.0
2009-08-06 03:36:00,1.5297,1.52975,1.5297,1.52975,300599999.0
2009-08-06 03:37:00,1.5297,1.5297,1.5296,1.52965,377000000.0
2009-08-06 03:38:00,1.52965,1.52975,1.5296,1.5297,348400000.0
2009-08-06 03:39:00,1.5297,1.5298,1.5297,1.5298,475999999.0
2009-08-06 03:40:00,1.5298,1.5298,1.5295,1.5295,673600000.0
2009-08-06 03:41:00,1.52945,1.52965,1.52945,1.52965,294600000.0
2009-08-06 03:42:00,1.52965,1.52975,1.5296,1.52965,301400000.0
2009-08-06 03:43:00,1.5296,1.5297,1.52955,1.5296,135400000.0
2009-08-06 03:44:00,1.5296,1.5296,1.5295,1.5295,794200001.0
2009-08-06 03:45:00,1.5296,1.52975,1.5295,1.5295,646600004.0
2009-08-06 03:46:00,1.5295,1.5296,1.5295,1.5296,235200000.0
2009-08-06 03:47:00,1.5296,1.5296,1.5295,1.52955,438199999.0
2009-08-06 03:48:00,1.52955,1.5296,1.5295,1.5296,711799986.0
2009-08-06 03:49:00,1.52955,1.52955,1.5295,1.5295,231000001.0
2009-08-06 03:50:00,1.5295,1.5295,1.5294,1.5294,138400000.0
2009-08-06 03:51:00,1.5294,1.5296,1.5294,1.5295,632000002.0
2009-08-06 03:52:00,1.5295,1.5296,1.5294,1.5296,317600001.0
2009-08-06 03:53:00,1.5297,1.5297,1.5295,1.52955,63400000.0
2009-08-06 03:54:00,1.5295,1.52965,1.5295,1.5296,420200000.0
2009-08-06 03:55:00,1.5296,1.52975,1.5295,1.5295,983000004.0
2009-08-06 03:56:00,1.52955,1.5298,1.52955,1.52965,447600000.0
2009-08-06 03:57:00,1.52965,1.5297,1.52965,1.52965,106000000.0
2009-08-06 03:58:00,1.5296,1.52965,1.5295,1.52955,355400000.0
2009-08-06 03:59:00,1.52955,1.5296,1.5295,1.5296,314400001.0
2009-08-06 04:00:00,1.5296,1.5297,1.5295,1.5295,256800003.0
2009-08-06 04:01:00,1.5295,1.52955,1.5295,1.5295,271000002.0
2009-08-06 04:02:00,1.5295,1.5295,1.5295,1.5295,32000000.0
2009-08-06 04:03:00,1.5295,1.52955,1.5295,1.5295,89800000.0
2009-08-06 04:04:00,1.5295,1.52965,1.5295,1.5295,301399995.0
2009-08-06 04:05:00,1.5295,1.52955,1.5295,1.52955,293600001.0
2009-08-06 04:06:00,1.52955,1.5296,1.5295,1.5296,54400000.0
2009-08-06 04:07:00,1.5296,1.5297,1.5295,1.5296,283800004.0
2009-08-06 04:08:00,1.5296,1.52965,1.5295,1.52955,243200001.0
2009-08-06 04:09:00,1.52955,1.5296,1.52955,1.5296,103400000.0
2009-08-06 04:10:00,1.52955,1.5296,1.5295,1.52955,403399999.0
2009-08-06 04:11:00,1.52955,1.5296,1.5295,1.5296,124600000.0
2009-08-06 04:12:00,1.5296,1.52965,1.52955,1.52955,497600003.0
2009-08-06 04:13:00,1.5296,1.52965,1.5295,1.5296,338599999.0
2009-08-06 04:14:00,1.5296,1.5296,1.5295,1.5296,267600003.0
2009-08-06 04:15:00,1.5296,1.5297,1.52955,1.5296,207600003.0
2009-08-06 04:16:00,1.5296,1.52965,1.52955,1.5296,375000004.0
2009-08-06 04:17:00,1.5296,1.5296,1.5295,1.5295,171800000.0
2009-08-06 04:18:00,1.5295,1.5295,1.52935,1.5295,226100001.0
2009-08-06 04:19:00,1.5294,1.52965,1.5294,1.5296,245400001.0
2009-08-06 04:20:00,1.5296,1.5296,1.52945,1.52945,112000000.0
2009-08-06 04:21:00,1.52945,1.5295,1.52945,1.52945,233800000.0
2009-08-06 04:22:00,1.52945,1.52955,1.52945,1.52955,142800000.0
2009-08-06 04:23:00,1.52955,1.52955,1.52945,1.52945,141000000.0
2009-08-06 04:24:00,1.52945,1.52945,1.5294,1.52945,37600000.0
2009-08-06 04:25:00,1.5294,1.52945,1.5294,1.52945,318999999.0
2009-08-06 04:26:00,1.52945,1.52945,1.5294,1.52945,631000004.0
2009-08-06 04:27:00,1.52945,1.5295,1.52945,1.52945,141200000.0
2009-08-06 04:28:00,1.52945,1.52945,1.5294,1.5294,101800000.0
2009-08-06 04:29:00,1.5294,1.52945,1.5294,1.5294,53000000.0
2009-08-06 04:30:00,1.5294,1.52945,1.5294,1.5294,326200004.0
2009-08-06 04:31:00,1.52945,1.52945,1.5294,1.5294,176200001.0
2009-08-06 04:32:00,1.5294,1.5294,1.52935,1.52935,125580000.0
2009-08-06 04:33:00,1.52935,1.5294,1.52915,1.5294,79670000.0
2009-08-06 04:34:00,1.5294,1.52945,1.5294,1.52945,193200000.0
2009-08-06 04:35:00,1.52945,1.5296,1.5293,1.52935,300100000.0
2009-08-06 04:36:00,1.5294,1.52955,1.5293,1.5293,451779997.0
2009-08-06 04:37:00,1.5293,1.52935,1.5293,1.5293,111240000.0
2009-08-06 04:38:00,1.5293,1.5293,1.529,1.5293,187440000.0
2009-08-06 04:39:00,1.5293,1.5293,1.5292,1.5293,241600004.0
2009-08-06 04:40:00,1.5293,1.5293,1.5292,1.5293,766599981.0
2009-08-06 04:41:00,1.52925,1.5294,1.5292,1.5294,697999990.0
2009-08-06 04:42:00,1.5294,1.52945,1.52925,1.52935,728399993.0
2009-08-06 04:43:00,1.52935,1.5294,1.52935,1.5294,333599995.0
2009-08-06 04:44:00,1.5294,1.5294,1.52935,1.52935,1135999967.0
2009-08-06 04:45:00,1.52945,1.52945,1.52935,1.5294,843199986.0
2009-08-06 04:46:00,1.5294,1.52945,1.52935,1.52935,1120000000.0
2009-08-06 04:47:00,1.52935,1.52955,1.52935,1.5295,906799991.0
2009-08-06 04:48:00,1.5295,1.52955,1.5294,1.5295,134599999.0
2009-08-06 04:49:00,1.52945,1.52945,1.5293,1.52945,479800002.0
2009-08-06 04:50:00,1.5294,1.52945,1.5292,1.5293,773199997.0
2009-08-06 04:51:00,1.5293,1.52935,1.52925,1.5293,695000003.0
2009-08-06 04:52:00,1.5293,1.5294,1.5292,1.52925,305400000.0
2009-08-06 04:53:00,1.5292,1.52925,1.5292,1.5292,281000000.0
2009-08-06 04:54:00,1.5292,1.52925,1.5292,1.52925,306200000.0
2009-08-06 04:55:00,1.52925,1.5293,1.52925,1.52925,397200002.0
2009-08-06 04:56:00,1.5293,1.52935,1.52925,1.52935,453000000.0
2009-08-06 04:57:00,1.52935,1.5295,1.52925,1.52945,522200002.0
2009-08-06 04:58:00,1.52945,1.5295,1.52925,1.52935,463600002.0
2009-08-06 04:59:00,1.52935,1.52935,1.5293,1.5293,234400000.0
2009-08-06 05:00:00,1.5293,1.5293,1.52925,1.52925,91200000.0
2009-08-06 05:01:00,1.5293,1.5293,1.5292,1.52925,132600000.0
2009-08-06 05:02:00,1.5292,1.52925,1.52915,1.52915,183600000.0
2009-08-06 05:03:00,1.52915,1.52915,1.52915,1.52915,300000.0
2009-08-06 05:04:00,1.52915,1.5292,1.52915,1.5292,78200000.0
2009-08-06 05:05:00,1.5292,1.5292,1.52915,1.5292,264300000.0
2009-08-06 05:06:00,1.5292,1.5292,1.52915,1.52915,20700000.0
2009-08-06 05:07:00,1.52915,1.52925,1.52915,1.52925,270680000.0
2009-08-06 05:08:00,1.52915,1.52915,1.52915,1.52915,15600000.0
2009-08-06 05:09:00,1.52915,1.52915,1.52915,1.52915,4900000.0
2009-08-06 05:10:00,1.52915,1.52915,1.5288,1.5289,192900000.0
2009-08-06 05:11:00,1.5289,1.52905,1.52885,1.52905,177800000.0
2009-08-06 05:12:00,1.52905,1.52905,1.52895,1.529,212400000.0
2009-08-06 05:13:00,1.529,1.52905,1.52885,1.5289,244199999.0
2009-08-06 05:14:00,1.5289,1.52905,1.52885,1.529,567600000.0
2009-08-06 05:15:00,1.529,1.52905,1.529,1.52905,243000002.0
2009-08-06 05:16:00,1.52905,1.52905,1.52905,1.52905,328800000.0
2009-08-06 05:17:00,1.5291,1.52915,1.529,1.52905,540200003.0
2009-08-06 05:18:00,1.52905,1.52915,1.52905,1.5291,577000000.0
2009-08-06 05:19:00,1.5291,1.52915,1.529,1.52915,514799999.0
2009-08-06 05:20:00,1.52915,1.52915,1.52915,1.52915,235000000.0
2009-08-06 05:21:00,1.52915,1.52915,1.52905,1.52905,163400000.0
2009-08-06 05:22:00,1.52905,1.5291,1.529,1.529,208600000.0
2009-08-06 05:23:00,1.529,1.5291,1.529,1.52905,165200000.0
2009-08-06 05:24:00,1.52905,1.5291,1.52905,1.5291,254400000.0
2009-08-06 05:25:00,1.52905,1.5291,1.52905,1.5291,200600000.0
2009-08-06 05:26:00,1.52905,1.5292,1.52905,1.5291,129800000.0
2009-08-06 05:27:00,1.52915,1.52915,1.52905,1.5291,65000001.0
2009-08-06 05:28:00,1.5291,1.52915,1.52905,1.5291,267799999.0
2009-08-06 05:29:00,1.5291,1.5292,1.52905,1.5292,368400001.0
2009-08-06 05:30:00,1.52915,1.52925,1.5291,1.52915,144800000.0
2009-08-06 05:31:00,1.52915,1.5292,1.52905,1.5291,407200002.0
2009-08-06 05:32:00,1.52915,1.52925,1.5291,1.5292,207400000.0
2009-08-06 05:33:00,1.5292,1.5292,1.52915,1.5292,269400001.0
2009-08-06 05:34:00,1.5292,1.52925,1.5292,1.5292,343599999.0
2009-08-06 05:35:00,1.5292,1.52925,1.5291,1.52925,187800001.0
2009-08-06 05:36:00,1.5292,1.52935,1.5292,1.52935,217800000.0
2009-08-06 05:37:00,1.52935,1.5294,1.5293,1.5294,1343999999.0
2009-08-06 05:38:00,1.5294,1.5294,1.5294,1.5294,1934200000.0
2009-08-06 05:39:00,1.5294,1.5294,1.5293,1.52935,1833400000.0
2009-08-06 05:40:00,1.52935,1.5294,1.5293,1.52935,1442000001.0
2009-08-06 05:41:00,1.52935,1.52935,1.5293,1.5293,727400000.0
2009-08-06 05:42:00,1.5293,1.52945,1.5293,1.52945,894600000.0
2009-08-06 05:43:00,1.52945,1.52955,1.5293,1.52935,2043599997.0
2009-08-06 05:44:00,1.52935,1.5294,1.52925,1.5293,1645800005.0
2009-08-06 05:45:00,1.5293,1.5294,1.5292,1.52925,562399998.0
2009-08-06 05:46:00,1.52925,1.52945,1.5292,1.5294,1231800013.0
2009-08-06 05:47:00,1.5294,1.52955,1.5294,1.52945,1052600009.0
2009-08-06 05:48:00,1.52945,1.52945,1.5294,1.5294,499600000.0
2009-08-06 05:49:00,1.52935,1.5294,1.52915,1.5293,469400002.0
2009-08-06 05:50:00,1.5292,1.5292,1.529,1.5291,217000001.0
2009-08-06 05:51:00,1.5291,1.5292,1.52905,1.5291,262199998.0
2009-08-06 05:52:00,1.5292,1.52925,1.5291,1.52925,250600000.0
2009-08-06 05:53:00,1.5293,1.52935,1.52915,1.52915,418800000.0
2009-08-06 05:54:00,1.52915,1.5294,1.52915,1.52935,952400000.0
2009-08-06 05:55:00,1.52929,1.52932,1.52914,1.52928,532400000.0
2009-08-06 05:56:00,1.52929,1.52931,1.52926,1.52931,532400000.0
2009-08-06 05:57:00,1.5293,1.52937,1.5293,1.52935,532400000.0
2009-08-06 05:58:00,1.5294,1.5294,1.5294,1.5294,532400000.0
2009-08-06 05:59:00,1.5294,1.5294,1.52925,1.5294,1342800006.0
2009-08-06 06:00:00,1.5294,1.5295,1.52935,1.5294,895600003.0
2009-08-06 06:01:00,1.52929,1.52931,1.52923,1.52929,1228199986.0
2009-08-06 06:02:00,1.5293,1.52946,1.52926,1.5294,1228199986.0
2009-08-06 06:03:00,1.52945,1.5295,1.52935,1.52945,1228199986.0
2009-08-06 06:04:00,1.52945,1.5295,1.52935,1.5294,1776999997.0
2009-08-06 06:05:00,1.5294,1.52955,1.5294,1.52945,1883400003.0
2009-08-06 06:06:00,1.52942,1.52948,1.52942,1.52947,689799999.0
2009-08-06 06:07:00,1.5295,1.5295,1.5295,1.5295,689799999.0
2009-08-06 06:08:00,1.5295,1.5295,1.5295,1.5295,534600000.0
2009-08-06 06:09:00,1.5295,1.5295,1.52935,1.5295,884199999.0
2009-08-06 06:10:00,1.52946,1.52949,1.52943,1.52946,942400003.0
2009-08-06 06:11:00,1.52949,1.52949,1.52945,1.52946,942400003.0
2009-08-06 06:12:00,1.52945,1.5295,1.52945,1.5295,942400003.0
2009-08-06 06:13:00,1.5295,1.5295,1.5295,1.5295,1618400008.0
2009-08-06 06:14:00,1.52951,1.52956,1.52946,1.52949,812800000.0
2009-08-06 06:15:00,1.5295,1.5295,1.5295,1.5295,812800000.0
2009-08-06 06:16:00,1.5295,1.5295,1.5295,1.5295,746800000.0
2009-08-06 06:17:00,1.5295,1.5295,1.5295,1.5295,539000000.0
2009-08-06 06:18:00,1.5295,1.5295,1.5295,1.5295,610800000.0
2009-08-06 06:19:00,1.5295,1.5295,1.5295,1.5295,553200000.0
2009-08-06 06:20:00,1.5295,1.5295,1.5294,1.52945,712599998.0
2009-08-06 06:21:00,1.52947,1.52947,1.52944,1.52946,1763399988.0
2009-08-06 06:22:00,1.52945,1.52946,1.52944,1.52944,1763399988.0
2009-08-06 06:23:00,1.52944,1.52946,1.52935,1.52945,1763399988.0
2009-08-06 06:24:00,1.5294,1.5295,1.52925,1.5295,1763399988.0
2009-08-06 06:25:00,1.5295,1.5295,1.5293,1.52945,1429200000.0
2009-08-06 06:26:00,1.52945,1.52955,1.5293,1.52945,1905999996.0
2009-08-06 06:27:00,1.52945,1.5296,1.5294,1.52955,1901999995.0
2009-08-06 06:28:00,1.52955,1.52955,1.5295,1.5295,137800000.0
2009-08-06 06:29:00,1.52955,1.52955,1.5295,1.52955,203400001.0
2009-08-06 06:30:00,1.52955,1.52965,1.52945,1.5295,1421399998.0
2009-08-06 06:31:00,1.52955,1.5296,1.52945,1.52955,371199998.0
2009-08-06 06:32:00,1.5296,1.52965,1.5295,1.5296,1577599994.0
2009-08-06 06:33:00,1.52965,1.52966,1.52955,1.52955,1902599995.0
2009-08-06 06:34:00,1.52957,1.52963,1.52954,1.52963,1902599995.0
2009-08-06 06:35:00,1.52965,1.5297,1.5296,1.52965,1902599995.0
2009-08-06 06:36:00,1.52965,1.52965,1.5296,1.5296,1853800000.0
2009-08-06 06:37:00,1.5296,1.52965,1.5296,1.52965,2080200004.0
2009-08-06 06:38:00,1.52965,1.5297,1.5295,1.5295,1245000000.0
2009-08-06 06:39:00,1.52954,1.52962,1.52954,1.52962,1946399990.0
2009-08-06 06:40:00,1.52965,1.5297,1.52955,1.52965,1946399990.0
2009-08-06 06:41:00,1.52965,1.5297,1.5296,1.5297,1845200012.0
2009-08-06 06:42:00,1.52966,1.52971,1.52961,1.52961,1430799996.0
2009-08-06 06:43:00,1.52965,1.5297,1.5296,1.5297,1430799996.0
2009-08-06 06:44:00,1.52967,1.52967,1.52951,1.52955,1478600000.0
2009-08-06 06:45:00,1.52958,1.52963,1.52952,1.52962,1478600000.0
2009-08-06 06:46:00,1.5296,1.52967,1.52954,1.5296,1478600000.0
2009-08-06 06:47:00,1.5296,1.5297,1.5295,1.5296,1478600000.0
2009-08-06 06:48:00,1.5296,1.5296,1.52952,1.52958,1923200004.0
2009-08-06 06:49:00,1.52955,1.5297,1.5295,1.52955,1923200004.0
2009-08-06 06:50:00,1.5296,1.5296,1.5295,1.5295,308599997.0
2009-08-06 06:51:00,1.5295,1.52955,1.5295,1.52955,294400000.0
2009-08-06 06:52:00,1.52955,1.52965,1.5294,1.52955,887399999.0
2009-08-06 06:53:00,1.52955,1.5296,1.52945,1.52945,238200001.0
2009-08-06 06:54:00,1.5295,1.52965,1.52945,1.52955,1142200016.0
2009-08-06 06:55:00,1.52955,1.52965,1.5295,1.52965,1641600013.0
2009-08-06 06:56:00,1.52965,1.52965,1.52965,1.52965,1565000000.0
2009-08-06 06:57:00,1.52965,1.52965,1.52955,1.52965,1532399988.0
2009-08-06 06:58:00,1.52965,1.52965,1.52955,1.5296,1191800002.0
2009-08-06 06:59:00,1.52962,1.52964,1.52959,1.52962,1475100005.0
2009-08-06 07:00:00,1.52962,1.52962,1.52947,1.52954,1475100005.0
2009-08-06 07:01:00,1.5295,1.52965,1.52945,1.5295,1475100005.0
2009-08-06 07:02:00,1.5295,1.52965,1.52945,1.52945,863600001.0
2009-08-06 07:03:00,1.52945,1.5295,1.5294,1.5294,247200003.0
2009-08-06 07:04:00,1.5294,1.5295,1.5294,1.52945,644599996.0
2009-08-06 07:05:00,1.52945,1.52955,1.5294,1.52945,251000001.0
2009-08-06 07:06:00,1.52945,1.5295,1.5294,1.52945,469799997.0
2009-08-06 07:07:00,1.52945,1.52955,1.5294,1.52955,415399998.0
2009-08-06 07:08:00,1.52955,1.52955,1.52955,1.52955,602400000.0
2009-08-06 07:09:00,1.52955,1.5296,1.52955,1.5296,636000006.0
2009-08-06 07:10:00,1.52957,1.52974,1.52957,1.52964,2074399997.0
2009-08-06 07:11:00,1.52963,1.5297,1.5295,1.52959,2074399997.0
2009-08-06 07:12:00,1.52965,1.52965,1.52955,1.5296,2074399997.0
2009-08-06 07:13:00,1.52955,1.52965,1.5295,1.5296,2004000008.0
2009-08-06 07:14:00,1.52959,1.52975,1.52958,1.52959,1800600000.0
2009-08-06 07:15:00,1.52958,1.52966,1.52957,1.52963,1800600000.0
2009-08-06 07:16:00,1.5296,1.5296,1.5295,1.5295,1800600000.0
2009-08-06 07:17:00,1.52955,1.5296,1.52955,1.5296,1990600004.0
2009-08-06 07:18:00,1.5296,1.52965,1.5295,1.5296,1541799997.0
2009-08-06 07:19:00,1.5296,1.52965,1.5295,1.5296,1460200001.0
2009-08-06 07:20:00,1.52956,1.52969,1.52953,1.52969,1928799996.0
2009-08-06 07:21:00,1.52966,1.52966,1.52948,1.5296,1928799996.0
2009-08-06 07:22:00,1.52959,1.52965,1.52954,1.52962,1928799996.0
2009-08-06 07:23:00,1.52975,1.52975,1.5295,1.5296,1928799996.0
2009-08-06 07:24:00,1.5296,1.5296,1.52955,1.52955,1909200000.0
2009-08-06 07:25:00,1.52955,1.5296,1.52955,1.52955,720600000.0
2009-08-06 07:26:00,1.52955,1.52965,1.5295,1.52955,2016199994.0
2009-08-06 07:27:00,1.5296,1.5297,1.5295,1.5297,945800002.0
2009-08-06 07:28:00,1.5297,1.5297,1.5295,1.52965,1532599997.0
2009-08-06 07:29:00,1.52966,1.52972,1.52963,1.5297,568000000.0
2009-08-06 07:30:00,1.52963,1.5297,1.52957,1.52963,568000000.0
2009-08-06 07:31:00,1.52968,1.52979,1.52958,1.52972,568000000.0
2009-08-06 07:32:00,1.52975,1.52995,1.5297,1.52975,568000000.0
2009-08-06 07:33:00,1.52975,1.5299,1.52965,1.5298,735000005.0
2009-08-06 07:34:00,1.5297,1.5298,1.5297,1.52975,1124600024.0
2009-08-06 07:35:00,1.5298,1.52985,1.52975,1.5298,215000001.0
2009-08-06 07:36:00,1.52975,1.5298,1.52965,1.52975,647200004.0
2009-08-06 07:37:00,1.52975,1.5298,1.52965,1.5298,768000010.0
2009-08-06 07:38:00,1.5298,1.52985,1.5297,1.52975,220200002.0
2009-08-06 07:39:00,1.5298,1.52985,1.52975,1.5298,267200004.0
2009-08-06 07:40:00,1.52975,1.52995,1.52975,1.52985,1089600009.0
2009-08-06 07:41:00,1.52985,1.5299,1.5297,1.52975,944600003.0
2009-08-06 07:42:00,1.52975,1.5298,1.5297,1.52975,987999998.0
2009-08-06 07:43:00,1.52975,1.5298,1.5297,1.52975,557600004.0
2009-08-06 07:44:00,1.5298,1.52985,1.52975,1.5298,585000013.0
2009-08-06 07:45:00,1.52985,1.52995,1.5298,1.52985,527400001.0
2009-08-06 07:46:00,1.52995,1.53005,1.5299,1.5299,607600001.0
2009-08-06 07:47:00,1.5299,1.52995,1.5299,1.5299,584599998.0
2009-08-06 07:48:00,1.5299,1.53,1.52985,1.52985,717600001.0
2009-08-06 07:49:00,1.52985,1.5301,1.52985,1.5299,550000001.0
2009-08-06 07:50:00,1.5299,1.52995,1.5299,1.5299,125200000.0
2009-08-06 07:51:00,1.52995,1.52995,1.5299,1.5299,141599999.0
2009-08-06 07:52:00,1.52995,1.53005,1.52985,1.52995,587199999.0
2009-08-06 07:53:00,1.52995,1.53,1.5299,1.5299,637199998.0
2009-08-06 07:54:00,1.5299,1.53005,1.5299,1.52995,488000000.0
2009-08-06 07:55:00,1.52995,1.53015,1.52995,1.53005,573200000.0
2009-08-06 07:56:00,1.53,1.53,1.5299,1.52995,199800000.0
2009-08-06 07:57:00,1.52995,1.53005,1.52995,1.53005,123000000.0
2009-08-06 07:58:00,1.53,1.53005,1.5299,1.5299,293200001.0
2009-08-06 07:59:00,1.5299,1.52995,1.52985,1.5299,368800001.0
2009-08-06 08:00:00,1.5299,1.5302,1.52985,1.5301,526399999.0
2009-08-06 08:01:00,1.53015,1.5304,1.5301,1.53035,685200001.0
2009-08-06 08:02:00,1.53035,1.53035,1.5303,1.5303,85800000.0
2009-08-06 08:03:00,1.53035,1.53035,1.5303,1.53035,304000001.0
2009-08-06 08:04:00,1.53035,1.5308,1.53025,1.53075,286199999.0
2009-08-06 08:05:00,1.53075,1.531,1.5307,1.53085,579199998.0
2009-08-06 08:06:00,1.531,1.531,1.53065,1.5307,580400005.0
2009-08-06 08:07:00,1.5307,1.5308,1.5307,1.5307,654199999.0
2009-08-06 08:08:00,1.5308,1.5308,1.53065,1.53075,357900000.0
2009-08-06 08:09:00,1.53075,1.53085,1.5304,1.5306,623200002.0
2009-08-06 08:10:00,1.5306,1.53105,1.53045,1.53105,1216000001.0
2009-08-06 08:11:00,1.53105,1.5313,1.53105,1.53115,1271599999.0
2009-08-06 08:12:00,1.53115,1.53125,1.531,1.53105,528200003.0
2009-08-06 08:13:00,1.53105,1.53115,1.53075,1.5309,761000002.0
2009-08-06 08:14:00,1.53095,1.531,1.53075,1.53075,898799997.0
2009-08-06 08:15:00,1.53065,1.5309,1.53055,1.5309,1076199995.0
2009-08-06 08:16:00,1.5309,1.53115,1.5306,1.5306,1140399990.0
2009-08-06 08:17:00,1.5306,1.5309,1.5306,1.53085,793799998.0
2009-08-06 08:18:00,1.53085,1.5309,1.5308,1.5308,311000000.0
2009-08-06 08:19:00,1.5308,1.531,1.5308,1.53085,419000002.0
2009-08-06 08:20:00,1.53085,1.531,1.53085,1.531,558800002.0
2009-08-06 08:21:00,1.531,1.531,1.5309,1.53095,497000000.0
2009-08-06 08:22:00,1.5309,1.5309,1.53075,1.5308,170400000.0
2009-08-06 08:23:00,1.5308,1.5311,1.5308,1.5311,411000002.0
2009-08-06 08:24:00,1.5311,1.5311,1.531,1.5311,536000002.0
2009-08-06 08:25:00,1.531,1.5311,1.531,1.5311,920000000.0
2009-08-06 08:26:00,1.5311,1.5312,1.531,1.5311,987400000.0
2009-08-06 08:27:00,1.5311,1.5311,1.531,1.531,1477400000.0
2009-08-06 08:28:00,1.531,1.53105,1.53095,1.53105,1218799998.0
2009-08-06 08:29:00,1.53105,1.5312,1.531,1.53105,1163400003.0
2009-08-06 08:30:00,1.53105,1.5313,1.53105,1.5312,1684799989.0
2009-08-06 08:31:00,1.5313,1.5315,1.5311,1.53135,1111200002.0
2009-08-06 08:32:00,1.53135,1.5314,1.53125,1.5313,675000002.0
2009-08-06 08:33:00,1.5313,1.5313,1.53125,1.5313,522000004.0
2009-08-06 08:34:00,1.53125,1.5314,1.53125,1.5314,360000000.0
2009-08-06 08:35:00,1.53135,1.5315,1.53105,1.53105,448300000.0
2009-08-06 08:36:00,1.53105,1.5311,1.531,1.53105,154000000.0
2009-08-06 08:37:00,1.53105,1.5311,1.53105,1.5311,199000000.0
2009-08-06 08:38:00,1.5311,1.53135,1.5311,1.53135,551599997.0
2009-08-06 08:39:00,1.53135,1.5314,1.5313,1.53135,805599998.0
2009-08-06 08:40:00,1.53135,1.53135,1.53115,1.5313,861200004.0
2009-08-06 08:41:00,1.53135,1.5314,1.53125,1.5314,514200000.0
2009-08-06 08:42:00,1.53135,1.53155,1.53125,1.53145,702300001.0
2009-08-06 08:43:00,1.5315,1.5316,1.53135,1.53135,372999995.0
2009-08-06 08:44:00,1.53135,1.53145,1.53115,1.53125,820000000.0
2009-08-06 08:45:00,1.5312,1.5313,1.53105,1.5311,1163400008.0
2009-08-06 08:46:00,1.5311,1.5312,1.5311,1.5311,491000002.0
2009-08-06 08:47:00,1.53105,1.53105,1.5309,1.531,829800009.0
2009-08-06 08:48:00,1.5309,1.5309,1.53065,1.53075,392999999.0
2009-08-06 08:49:00,1.5307,1.5308,1.5307,1.5307,440000000.0
2009-08-06 08:50:00,1.5307,1.5309,1.5307,1.53085,597200000.0
2009-08-06 08:51:00,1.5308,1.53095,1.53075,1.5308,1494200013.0
2009-08-06 08:52:00,1.5308,1.5309,1.53075,1.5309,1026400002.0
2009-08-06 08:53:00,1.5309,1.5311,1.5309,1.53105,1026400006.0
2009-08-06 08:54:00,1.5311,1.5311,1.5307,1.53075,681599997.0
2009-08-06 08:55:00,1.5308,1.53085,1.5306,1.5307,297000000.0
2009-08-06 08:56:00,1.5306,1.5307,1.5304,1.53055,1199600012.0
2009-08-06 08:57:00,1.53055,1.5306,1.53045,1.5305,855600003.0
2009-08-06 08:58:00,1.5305,1.5306,1.53015,1.5303,1301500000.0
2009-08-06 08:59:00,1.5303,1.5305,1.5295,1.5295,1202000003.0
2009-08-06 09:00:00,1.5295,1.53005,1.5295,1.52995,588200000.0
2009-08-06 09:01:00,1.5299,1.53,1.52955,1.5298,793599999.0
2009-08-06 09:02:00,1.5298,1.52995,1.52965,1.5298,1640599993.0
2009-08-06 09:03:00,1.5298,1.5299,1.5296,1.52975,1173600004.0
2009-08-06 09:04:00,1.52975,1.5298,1.52975,1.5298,619199999.0
2009-08-06 09:05:00,1.52975,1.5301,1.52975,1.53,1058700003.0
2009-08-06 09:06:00,1.53,1.53015,1.5299,1.53005,1034600006.0
2009-08-06 09:07:00,1.53005,1.53025,1.53005,1.5302,1241200004.0
2009-08-06 09:08:00,1.53015,1.5303,1.53005,1.5302,1495999999.0
2009-08-06 09:09:00,1.5302,1.53025,1.53,1.53,419400002.0
2009-08-06 09:10:00,1.5299,1.53,1.5297,1.5298,1762800015.0
2009-08-06 09:11:00,1.5298,1.5298,1.5297,1.5297,1148199996.0
2009-08-06 09:12:00,1.5297,1.52975,1.5294,1.52945,619400007.0
2009-08-06 09:13:00,1.52945,1.5296,1.5293,1.5295,698999995.0
2009-08-06 09:14:00,1.5295,1.5295,1.52895,1.5292,654600000.0
2009-08-06 09:15:00,1.5292,1.5294,1.5292,1.5293,669500002.0
2009-08-06 09:16:00,1.5293,1.5293,1.5292,1.5292,860399985.0
2009-08-06 09:17:00,1.5292,1.5294,1.5291,1.52925,960800000.0
2009-08-06 09:18:00,1.5293,1.5293,1.5292,1.5292,1276000005.0
2009-08-06 09:19:00,1.52915,1.5292,1.52915,1.52915,965200002.0
2009-08-06 09:20:00,1.52915,1.52945,1.52915,1.52935,1194999994.0
2009-08-06 09:21:00,1.52935,1.5294,1.52925,1.5293,1629600003.0
2009-08-06 09:22:00,1.5293,1.52935,1.5293,1.5293,1232799998.0
2009-08-06 09:23:00,1.5293,1.5294,1.5292,1.52925,1204600010.0
2009-08-06 09:24:00,1.52925,1.5293,1.5292,1.5292,842199997.0
2009-08-06 09:25:00,1.5292,1.5293,1.52915,1.52925,1174800003.0
2009-08-06 09:26:00,1.52925,1.52945,1.52915,1.52935,833800007.0
2009-08-06 09:27:00,1.52935,1.5295,1.52935,1.52945,1009399986.0
2009-08-06 09:28:00,1.5295,1.5295,1.5294,1.5294,679800005.0
2009-08-06 09:29:00,1.5294,1.5295,1.52935,1.5295,779799996.0
2009-08-06 09:30:00,1.5295,1.5296,1.5294,1.52945,1018400002.0
2009-08-06 09:31:00,1.52945,1.52955,1.5293,1.5293,1019999995.0
2009-08-06 09:32:00,1.52935,1.52935,1.52925,1.52935,930600004.0
2009-08-06 09:33:00,1.5293,1.5294,1.5293,1.5293,1110400008.0
2009-08-06 09:34:00,1.5293,1.5293,1.5292,1.52925,371400004.0
2009-08-06 09:35:00,1.52925,1.52925,1.5292,1.52925,100000000.0
2009-08-06 09:36:00,1.52925,1.5293,1.52925,1.52925,208000000.0
2009-08-06 09:37:00,1.52925,1.5295,1.52925,1.52935,608399997.0
2009-08-06 09:38:00,1.5294,1.5294,1.5292,1.5293,664599998.0
2009-08-06 09:39:00,1.5293,1.52935,1.5293,1.52935,130600000.0
2009-08-06 09:40:00,1.52935,1.52945,1.52925,1.52935,556000000.0
2009-08-06 09:41:00,1.52935,1.52945,1.52935,1.5294,264000003.0
2009-08-06 09:42:00,1.5294,1.5295,1.52935,1.52945,675000005.0
2009-08-06 09:43:00,1.52945,1.5295,1.52945,1.5295,514200001.0
2009-08-06 09:44:00,1.5295,1.5295,1.5294,1.5294,814599994.0
2009-08-06 09:45:00,1.52945,1.5295,1.5294,1.5294,910399995.0
2009-08-06 09:46:00,1.5295,1.52965,1.52945,1.52955,1184799993.0
2009-08-06 09:47:00,1.5296,1.5297,1.5295,1.5296,727000001.0
2009-08-06 09:48:00,1.5297,1.5297,1.5295,1.5295,538600004.0
2009-08-06 09:49:00,1.5295,1.52975,1.5295,1.5297,644999996.0
2009-08-06 09:50:00,1.5297,1.5298,1.52965,1.5297,652600000.0
2009-08-06 09:51:00,1.5297,1.5298,1.52965,1.52975,1074800006.0
2009-08-06 09:52:00,1.5297,1.5297,1.5295,1.52955,587399984.0
2009-08-06 09:53:00,1.52955,1.5297,1.5295,1.5296,304800001.0
2009-08-06 09:54:00,1.5296,1.5297,1.52955,1.5297,249200002.0
2009-08-06 09:55:00,1.5297,1.5297,1.5296,1.52965,540999998.0
2009-08-06 09:56:00,1.52965,1.5298,1.5296,1.52975,697200004.0
2009-08-06 09:57:00,1.5297,1.5299,1.5297,1.52985,523399998.0
2009-08-06 09:58:00,1.52985,1.52985,1.52965,1.5297,852600005.0
2009-08-06 09:59:00,1.5297,1.5297,1.52965,1.52965,324400002.0
2009-08-06 10:00:00,1.52965,1.52965,1.52955,1.5296,839600004.0
2009-08-06 10:01:00,1.5296,1.52985,1.52955,1.52975,1135200000.0
2009-08-06 10:02:00,1.5298,1.52985,1.5297,1.5298,894600001.0
2009-08-06 10:03:00,1.52985,1.52985,1.52965,1.52965,617399999.0
2009-08-06 10:04:00,1.52965,1.52985,1.52965,1.52975,1055799995.0
2009-08-06 10:05:00,1.5298,1.5298,1.5295,1.5295,829599996.0
2009-08-06 10:06:00,1.5295,1.5298,1.5295,1.52965,967799992.0
2009-08-06 10:07:00,1.52965,1.5297,1.5295,1.52955,615999993.0
2009-08-06 10:08:00,1.52955,1.52965,1.5295,1.52955,241400001.0
2009-08-06 10:09:00,1.5296,1.52965,1.52955,1.52965,209600001.0
2009-08-06 10:10:00,1.52965,1.52975,1.5296,1.52975,498399999.0
2009-08-06 10:11:00,1.5298,1.5298,1.52965,1.52975,496999998.0
2009-08-06 10:12:00,1.52975,1.52985,1.5297,1.5298,708599998.0
2009-08-06 10:13:00,1.5298,1.52985,1.5297,1.52975,673399996.0
2009-08-06 10:14:00,1.5297,1.5298,1.5297,1.52975,588499996.0
2009-08-06 10:15:00,1.52985,1.52985,1.5297,1.5297,363300002.0
2009-08-06 10:16:00,1.5298,1.5298,1.52965,1.5297,626000001.0
2009-08-06 10:17:00,1.52965,1.5298,1.52965,1.52975,491599999.0
2009-08-06 10:18:00,1.52975,1.52985,1.52965,1.5297,961000001.0
2009-08-06 10:19:00,1.52975,1.52975,1.52965,1.52965,452399999.0
2009-08-06 10:20:00,1.52965,1.5297,1.52955,1.5296,777400000.0
2009-08-06 10:21:00,1.52955,1.52965,1.52935,1.5294,965599994.0
2009-08-06 10:22:00,1.5294,1.5296,1.5294,1.5295,849799989.0
2009-08-06 10:23:00,1.5295,1.5296,1.5295,1.5296,286799996.0
2009-08-06 10:24:00,1.5296,1.5296,1.52955,1.52955,56400000.0
2009-08-06 10:25:00,1.5296,1.5296,1.52955,1.5296,303599998.0
2009-08-06 10:26:00,1.5296,1.52975,1.52955,1.52975,401199999.0
2009-08-06 10:27:00,1.5298,1.5298,1.52965,1.52975,677199997.0
2009-08-06 10:28:00,1.52975,1.52985,1.5296,1.5296,434400003.0
2009-08-06 10:29:00,1.5297,1.52975,1.52955,1.5296,1009400009.0
2009-08-06 10:30:00,1.52965,1.5297,1.52955,1.5296,991399989.0
2009-08-06 10:31:00,1.52955,1.5296,1.52935,1.52945,767400002.0
2009-08-06 10:32:00,1.52945,1.52955,1.52935,1.5295,453000001.0
2009-08-06 10:33:00,1.5295,1.5296,1.5295,1.52955,228400000.0
2009-08-06 10:34:00,1.52955,1.52955,1.52955,1.52955,145000000.0
2009-08-06 10:35:00,1.52955,1.52955,1.5295,1.5295,229200000.0
2009-08-06 10:36:00,1.52945,1.52955,1.5294,1.52955,305400000.0
2009-08-06 10:37:00,1.52955,1.52955,1.52955,1.52955,305000000.0
2009-08-06 10:38:00,1.52955,1.5296,1.5295,1.52955,290400000.0
2009-08-06 10:39:00,1.52955,1.52955,1.52935,1.52945,590799999.0
2009-08-06 10:40:00,1.5294,1.52945,1.5294,1.5294,321599998.0
2009-08-06 10:41:00,1.52945,1.52945,1.52935,1.52935,1073399984.0
2009-08-06 10:42:00,1.52935,1.52945,1.52935,1.52945,366599995.0
2009-08-06 10:43:00,1.52938,1.52948,1.52935,1.52937,894799996.0
2009-08-06 10:44:00,1.52955,1.52965,1.52955,1.5296,105600000.0
2009-08-06 10:45:00,1.5296,1.52965,1.5296,1.5296,62400000.0
2009-08-06 10:46:00,1.52965,1.52975,1.52955,1.52965,582600006.0
2009-08-06 10:47:00,1.52965,1.5297,1.5295,1.5297,1541600002.0
2009-08-06 10:48:00,1.5297,1.52975,1.5296,1.5296,462600001.0
2009-08-06 10:49:00,1.52965,1.5297,1.52955,1.5297,1159000004.0
2009-08-06 10:50:00,1.5297,1.5297,1.5295,1.5297,1621600002.0
2009-08-06 10:51:00,1.52965,1.5297,1.52955,1.52965,1086000006.0
2009-08-06 10:52:00,1.52965,1.5297,1.5296,1.52965,391399995.0
2009-08-06 10:53:00,1.52975,1.5298,1.52955,1.5297,712300006.0
2009-08-06 10:54:00,1.5298,1.52985,1.52965,1.52975,732600007.0
2009-08-06 10:55:00,1.52975,1.5298,1.52955,1.5296,1762599987.0
2009-08-06 10:56:00,1.52965,1.52975,1.5296,1.52965,656599998.0
2009-08-06 10:57:00,1.5296,1.52975,1.5296,1.52965,857200014.0
2009-08-06 10:58:00,1.52965,1.5297,1.5296,1.5296,391600002.0
2009-08-06 10:59:00,1.5296,1.5297,1.52955,1.5296,768999995.0
2009-08-06 11:00:00,1.5296,1.5297,1.52955,1.5296,632599999.0
2009-08-06 11:01:00,1.5296,1.5297,1.52955,1.5296,1197399995.0
2009-08-06 11:02:00,1.5296,1.5297,1.52955,1.52965,1277600007.0
2009-08-06 11:03:00,1.5296,1.5297,1.52955,1.5297,681600001.0
2009-08-06 11:04:00,1.52965,1.5297,1.5296,1.5296,708200006.0
2009-08-06 11:05:00,1.52965,1.5297,1.5296,1.5297,210000002.0
2009-08-06 11:06:00,1.52965,1.5297,1.5296,1.5296,174199996.0
2009-08-06 11:07:00,1.52965,1.52975,1.5296,1.5297,893199999.0
2009-08-06 11:08:00,1.52975,1.52975,1.52955,1.5296,1012000010.0
2009-08-06 11:09:00,1.52955,1.52975,1.52955,1.52975,1225800007.0
2009-08-06 11:10:00,1.52975,1.52975,1.52965,1.5297,730600010.0
2009-08-06 11:11:00,1.5297,1.5298,1.5296,1.5298,554200008.0
2009-08-06 11:12:00,1.5298,1.5298,1.5296,1.52965,268800004.0
2009-08-06 11:13:00,1.52965,1.5297,1.52955,1.5297,679599988.0
2009-08-06 11:14:00,1.5296,1.5297,1.52955,1.52965,386999993.0
2009-08-06 11:15:00,1.5297,1.52975,1.5296,1.5297,141799999.0
2009-08-06 11:16:00,1.5298,1.5298,1.5296,1.52965,462600001.0
2009-08-06 11:17:00,1.5297,1.52975,1.52965,1.5297,250600001.0
2009-08-06 11:18:00,1.52975,1.5298,1.5296,1.52975,483800001.0
2009-08-06 11:19:00,1.52975,1.5299,1.52965,1.52975,931800000.0
2009-08-06 11:20:00,1.5297,1.5298,1.52965,1.5297,802200007.0
2009-08-06 11:21:00,1.52975,1.52975,1.5296,1.5297,755000002.0
2009-08-06 11:22:00,1.5297,1.5297,1.5294,1.52945,858000003.0
2009-08-06 11:23:00,1.52945,1.5295,1.52935,1.52945,1485499993.0
2009-08-06 11:24:00,1.52945,1.52955,1.52945,1.52955,1328200005.0
2009-08-06 11:25:00,1.5295,1.52975,1.52945,1.52965,1811400010.0
2009-08-06 11:26:00,1.52965,1.52975,1.52965,1.52975,849199998.0
2009-08-06 11:27:00,1.5297,1.5301,1.5297,1.5301,651400000.0
2009-08-06 11:28:00,1.5301,1.53085,1.5301,1.53045,667400000.0
2009-08-06 11:29:00,1.53035,1.53065,1.53025,1.5306,2024200010.0
2009-08-06 11:30:00,1.53075,1.53075,1.5305,1.53055,1375400002.0
2009-08-06 11:31:00,1.5306,1.53065,1.5305,1.53055,874799999.0
2009-08-06 11:32:00,1.53055,1.53065,1.5295,1.52965,829299999.0
2009-08-06 11:33:00,1.52965,1.52975,1.52965,1.52965,184800003.0
2009-08-06 11:34:00,1.52965,1.5298,1.5291,1.52925,475300001.0
2009-08-06 11:35:00,1.5292,1.5296,1.529,1.52955,521999999.0
2009-08-06 11:36:00,1.5295,1.5296,1.5293,1.5294,590200001.0
2009-08-06 11:37:00,1.52945,1.5296,1.5294,1.5296,208199999.0
2009-08-06 11:38:00,1.5295,1.5298,1.5295,1.5297,852400016.0
2009-08-06 11:39:00,1.5298,1.5298,1.529,1.5292,871200004.0
2009-08-06 11:40:00,1.5292,1.52935,1.529,1.5292,647599995.0
2009-08-06 11:41:00,1.5292,1.5293,1.5292,1.52925,693400003.0
2009-08-06 11:42:00,1.52925,1.5293,1.52915,1.52915,625600013.0
2009-08-06 11:43:00,1.52915,1.5292,1.52885,1.52915,755600001.0
2009-08-06 11:44:00,1.52895,1.5292,1.52885,1.5292,896399996.0
2009-08-06 11:45:00,1.5292,1.5292,1.5289,1.5291,528200001.0
2009-08-06 11:46:00,1.5291,1.5292,1.529,1.5292,295000000.0
2009-08-06 11:47:00,1.52915,1.52925,1.5291,1.5292,717000001.0
2009-08-06 11:48:00,1.5292,1.52925,1.5292,1.52925,753399997.0
2009-08-06 11:49:00,1.5292,1.52925,1.5292,1.52925,390600006.0
2009-08-06 11:50:00,1.52925,1.5293,1.5292,1.5292,529400001.0
2009-08-06 11:51:00,1.52925,1.52925,1.5292,1.52925,912600018.0
2009-08-06 11:52:00,1.5292,1.5295,1.5292,1.52935,1691600021.0
2009-08-06 11:53:00,1.52945,1.52955,1.52925,1.52945,1867200003.0
2009-08-06 11:54:00,1.52945,1.5296,1.52935,1.52935,1242400000.0
2009-08-06 11:55:00,1.5293,1.52935,1.5291,1.52915,925800002.0
2009-08-06 11:56:00,1.52915,1.5292,1.5291,1.5291,765399983.0
2009-08-06 11:57:00,1.5291,1.52915,1.5291,1.5291,219999999.0
2009-08-06 11:58:00,1.5291,1.52915,1.52905,1.5291,329000002.0
2009-08-06 11:59:00,1.5291,1.52915,1.529,1.529,561599999.0
2009-08-06 12:00:00,1.52905,1.5292,1.529,1.5292,1351799999.0
2009-08-06 12:01:00,1.5292,1.5292,1.5291,1.5291,908999996.0
2009-08-06 12:02:00,1.5291,1.52915,1.5291,1.52915,643400005.0
2009-08-06 12:03:00,1.5291,1.5292,1.5291,1.52915,142600000.0
2009-08-06 12:04:00,1.5291,1.5292,1.529,1.5291,737799996.0
2009-08-06 12:05:00,1.5291,1.5291,1.52895,1.52895,369999998.0
2009-08-06 12:06:00,1.52895,1.5291,1.52895,1.5291,576799991.0
2009-08-06 12:07:00,1.5291,1.52915,1.52905,1.5291,192799999.0
2009-08-06 12:08:00,1.5291,1.5292,1.5291,1.5292,714999998.0
2009-08-06 12:09:00,1.5292,1.52945,1.5291,1.5294,661400005.0
2009-08-06 12:10:00,1.52935,1.52945,1.5293,1.5294,1072800005.0
2009-08-06 12:11:00,1.52935,1.5295,1.52925,1.5295,1660999986.0
2009-08-06 12:12:00,1.52945,1.5296,1.52945,1.5295,510800004.0
2009-08-06 12:13:00,1.5295,1.5295,1.5292,1.5293,801899999.0
2009-08-06 12:14:00,1.5293,1.5301,1.52925,1.52985,1212199991.0
2009-08-06 12:15:00,1.5299,1.5299,1.52955,1.5299,928600006.0
2009-08-06 12:16:00,1.52985,1.53005,1.5298,1.5298,1069199999.0
2009-08-06 12:17:00,1.5298,1.52985,1.5294,1.5295,1219999999.0
2009-08-06 12:18:00,1.5295,1.5297,1.5293,1.52945,1258799997.0
2009-08-06 12:19:00,1.5295,1.5296,1.5294,1.52955,675599996.0
2009-08-06 12:20:00,1.52955,1.5299,1.52955,1.5296,1621200001.0
2009-08-06 12:21:00,1.5296,1.5299,1.5295,1.52955,940300000.0
2009-08-06 12:22:00,1.52955,1.52965,1.5295,1.52955,355400001.0
2009-08-06 12:23:00,1.52945,1.52975,1.5294,1.5297,1060900006.0
2009-08-06 12:24:00,1.5297,1.52975,1.52945,1.5296,766000001.0
2009-08-06 12:25:00,1.5296,1.52975,1.5296,1.5297,937599999.0
2009-08-06 12:26:00,1.52975,1.5299,1.5297,1.5297,294999997.0
2009-08-06 12:27:00,1.52965,1.5299,1.52965,1.52975,724400007.0
2009-08-06 12:28:00,1.52975,1.5298,1.5296,1.52975,909200006.0
2009-08-06 12:29:00,1.5297,1.52975,1.52965,1.5297,782800013.0
2009-08-06 12:30:00,1.5298,1.52995,1.5297,1.52995,488000000.0
2009-08-06 12:31:00,1.52995,1.53,1.52985,1.53,729600008.0
2009-08-06 12:32:00,1.52995,1.53,1.5298,1.5299,523799998.0
2009-08-06 12:33:00,1.52985,1.53,1.5298,1.52995,472800000.0
2009-08-06 12:34:00,1.52995,1.53005,1.52985,1.52985,186600000.0
2009-08-06 12:35:00,1.5299,1.53,1.5298,1.52995,241000001.0
2009-08-06 12:36:00,1.52995,1.53,1.5298,1.5299,751799998.0
2009-08-06 12:37:00,1.5299,1.53005,1.5299,1.53,728800001.0
2009-08-06 12:38:00,1.53,1.53,1.52955,1.52955,747800004.0
2009-08-06 12:39:00,1.52955,1.52965,1.5295,1.52955,897000002.0
2009-08-06 12:40:00,1.5295,1.52965,1.5295,1.52955,285600008.0
2009-08-06 12:41:00,1.5295,1.5296,1.5295,1.5296,387000007.0
2009-08-06 12:42:00,1.5296,1.52965,1.5296,1.5296,694399996.0
2009-08-06 12:43:00,1.5296,1.52965,1.5295,1.5296,560000000.0
2009-08-06 12:44:00,1.5296,1.5296,1.5295,1.5295,317399996.0
2009-08-06 12:45:00,1.5295,1.5298,1.5295,1.52975,659600007.0
2009-08-06 12:46:00,1.5297,1.52975,1.52955,1.52965,365600002.0
2009-08-06 12:47:00,1.5297,1.5298,1.52965,1.52975,195200001.0
2009-08-06 12:48:00,1.52975,1.5298,1.52965,1.52965,464200002.0
2009-08-06 12:49:00,1.52965,1.52975,1.52965,1.52965,747200001.0
2009-08-06 12:50:00,1.52965,1.5297,1.5296,1.52965,521800002.0
2009-08-06 12:51:00,1.52965,1.5297,1.52965,1.52965,272200000.0
2009-08-06 12:52:00,1.52965,1.52965,1.52965,1.52965,138000000.0
2009-08-06 12:53:00,1.52965,1.52965,1.5293,1.5294,341800002.0
2009-08-06 12:54:00,1.5294,1.52955,1.5294,1.5294,501799997.0
2009-08-06 12:55:00,1.5294,1.5294,1.5293,1.5293,1368200014.0
2009-08-06 12:56:00,1.5293,1.5294,1.5293,1.5294,993400004.0
2009-08-06 12:57:00,1.5294,1.5295,1.52935,1.52935,321200000.0
2009-08-06 12:58:00,1.5294,1.52955,1.52935,1.52945,1444199995.0
2009-08-06 12:59:00,1.5295,1.52975,1.52935,1.52975,1109799991.0
2009-08-06 13:00:00,1.52975,1.52995,1.5295,1.5297,929600001.0
2009-08-06 13:01:00,1.5297,1.52985,1.52955,1.5296,808900002.0
2009-08-06 13:02:00,1.5296,1.52985,1.5295,1.52965,1252200003.0
2009-08-06 13:03:00,1.52965,1.52985,1.52945,1.52965,937400003.0
2009-08-06 13:04:00,1.52965,1.5298,1.5296,1.5297,1078800007.0
2009-08-06 13:05:00,1.52965,1.52985,1.5296,1.5298,1079200002.0
2009-08-06 13:06:00,1.5298,1.53,1.52975,1.5299,523199999.0
2009-08-06 13:07:00,1.5299,1.5302,1.5299,1.53015,801999997.0
2009-08-06 13:08:00,1.53015,1.5303,1.5301,1.5302,383799999.0
2009-08-06 13:09:00,1.5302,1.5303,1.5301,1.53025,1342200007.0
2009-08-06 13:10:00,1.53015,1.53025,1.5299,1.52995,271000001.0
2009-08-06 13:11:00,1.5299,1.53005,1.5297,1.5299,647500000.0
2009-08-06 13:12:00,1.5299,1.53015,1.5298,1.53,625600000.0
2009-08-06 13:13:00,1.52995,1.5301,1.5299,1.5301,279200001.0
2009-08-06 13:14:00,1.53,1.53015,1.5299,1.52995,389200000.0
2009-08-06 13:15:00,1.53,1.5302,1.5299,1.53,409200000.0
2009-08-06 13:16:00,1.53,1.5302,1.5299,1.5299,687400002.0
2009-08-06 13:17:00,1.5299,1.5301,1.5298,1.52995,768800001.0
2009-08-06 13:18:00,1.52995,1.53005,1.52985,1.5299,709600001.0
2009-08-06 13:19:00,1.52995,1.53,1.52975,1.52995,689999993.0
2009-08-06 13:20:00,1.52995,1.5301,1.52995,1.5301,734600001.0
2009-08-06 13:21:00,1.53005,1.5301,1.53,1.53,893000002.0
2009-08-06 13:22:00,1.53005,1.53025,1.53,1.5302,1047199995.0
2009-08-06 13:23:00,1.5302,1.5304,1.53005,1.53025,1058800003.0
2009-08-06 13:24:00,1.53025,1.53035,1.53,1.53005,496399998.0
2009-08-06 13:25:00,1.53,1.53025,1.53,1.5301,1128399995.0
2009-08-06 13:26:00,1.5301,1.53025,1.53,1.5301,803600003.0
2009-08-06 13:27:00,1.53005,1.5301,1.53,1.53,526999996.0
2009-08-06 13:28:00,1.53005,1.5306,1.53,1.5305,1242999993.0
2009-08-06 13:29:00,1.5305,1.5305,1.53005,1.5302,1021100001.0
2009-08-06 13:30:00,1.5301,1.5303,1.5301,1.5301,1036299998.0
2009-08-06 13:31:00,1.5301,1.5302,1.53005,1.53015,1878000008.0
2009-08-06 13:32:00,1.53015,1.53025,1.5301,1.5301,925800001.0
2009-08-06 13:33:00,1.5301,1.5303,1.5301,1.5303,1003999999.0
2009-08-06 13:34:00,1.53025,1.5303,1.53005,1.5301,563799999.0
2009-08-06 13:35:00,1.5301,1.53035,1.5299,1.5299,1138199994.0
2009-08-06 13:36:00,1.5299,1.5299,1.5298,1.5298,419600000.0
2009-08-06 13:37:00,1.5298,1.5299,1.5296,1.5298,949999990.0
2009-08-06 13:38:00,1.5298,1.5299,1.52965,1.5297,717400000.0
2009-08-06 13:39:00,1.52975,1.52985,1.5296,1.5297,947000001.0
2009-08-06 13:40:00,1.52965,1.5297,1.5296,1.5296,1120600001.0
2009-08-06 13:41:00,1.52965,1.5298,1.5296,1.5297,673400000.0
2009-08-06 13:42:00,1.5297,1.5299,1.5296,1.5297,773000001.0
2009-08-06 13:43:00,1.5297,1.5299,1.52965,1.5298,562700002.0
2009-08-06 13:44:00,1.5298,1.5298,1.52915,1.5292,440200001.0
2009-08-06 13:45:00,1.5292,1.5296,1.5291,1.52955,664399999.0
2009-08-06 13:46:00,1.5295,1.52975,1.5295,1.5296,1427600003.0
2009-08-06 13:47:00,1.5296,1.53,1.5296,1.52995,1802199985.0
2009-08-06 13:48:00,1.5299,1.53,1.52975,1.52975,1866200029.0
2009-08-06 13:49:00,1.5298,1.52985,1.52965,1.52965,992000009.0
2009-08-06 13:50:00,1.5297,1.5298,1.52955,1.52955,657400002.0
2009-08-06 13:51:00,1.5296,1.52975,1.52945,1.5296,672599999.0
2009-08-06 13:52:00,1.5296,1.52965,1.52945,1.5296,687799998.0
2009-08-06 13:53:00,1.52955,1.52965,1.5295,1.5295,459800001.0
2009-08-06 13:54:00,1.5295,1.5296,1.5295,1.5295,299200005.0
2009-08-06 13:55:00,1.5295,1.52955,1.5295,1.52955,189400000.0
2009-08-06 13:56:00,1.52955,1.5296,1.5295,1.5295,670800000.0
2009-08-06 13:57:00,1.5295,1.52955,1.5295,1.52955,339400008.0
2009-08-06 13:58:00,1.52955,1.5296,1.5295,1.52955,614200013.0
2009-08-06 13:59:00,1.5296,1.5296,1.5294,1.5295,757500005.0
2009-08-06 14:00:00,1.52945,1.5295,1.52935,1.52935,516400009.0
2009-08-06 14:01:00,1.52935,1.5295,1.52935,1.5294,938800006.0
2009-08-06 14:02:00,1.5294,1.5295,1.52925,1.52925,711399999.0
2009-08-06 14:03:00,1.5293,1.52935,1.529,1.5292,764599996.0
2009-08-06 14:04:00,1.5292,1.5292,1.52905,1.5292,375400000.0
2009-08-06 14:05:00,1.5292,1.5293,1.5289,1.52895,764400000.0
2009-08-06 14:06:00,1.52895,1.5291,1.52895,1.5291,566800000.0
2009-08-06 14:07:00,1.5291,1.5294,1.529,1.52905,768800004.0
2009-08-06 14:08:00,1.5291,1.52915,1.52895,1.529,345799998.0
2009-08-06 14:09:00,1.529,1.5292,1.529,1.5292,622999997.0
2009-08-06 14:10:00,1.5292,1.5292,1.52895,1.529,640600002.0
2009-08-06 14:11:00,1.529,1.5292,1.52895,1.5291,782199996.0
2009-08-06 14:12:00,1.5291,1.5291,1.52905,1.5291,238200001.0
2009-08-06 14:13:00,1.5291,1.5291,1.529,1.5291,193000000.0
2009-08-06 14:14:00,1.5291,1.5291,1.52895,1.529,956299999.0
2009-08-06 14:15:00,1.52915,1.52915,1.5288,1.529,911599997.0
2009-08-06 14:16:00,1.52905,1.5291,1.529,1.5291,931399996.0
2009-08-06 14:17:00,1.529,1.5291,1.52895,1.5291,591800004.0
2009-08-06 14:18:00,1.5291,1.5291,1.529,1.5291,105200000.0
2009-08-06 14:19:00,1.5291,1.52915,1.529,1.5291,248900000.0
2009-08-06 14:20:00,1.5291,1.5291,1.529,1.529,356600000.0
2009-08-06 14:21:00,1.529,1.5291,1.529,1.5291,300700004.0
2009-08-06 14:22:00,1.5291,1.52915,1.5291,1.5291,255199998.0
2009-08-06 14:23:00,1.5291,1.5291,1.52905,1.5291,72000000.0
2009-08-06 14:24:00,1.5291,1.5292,1.52905,1.5291,192399999.0
2009-08-06 14:25:00,1.5291,1.5293,1.52905,1.5291,458200001.0
2009-08-06 14:26:00,1.52925,1.52925,1.5291,1.5291,349400003.0
2009-08-06 14:27:00,1.5291,1.52915,1.5291,1.52915,91200000.0
2009-08-06 14:28:00,1.5291,1.52915,1.52905,1.5291,235400000.0
2009-08-06 14:29:00,1.5291,1.5292,1.52905,1.52915,207599999.0
2009-08-06 14:30:00,1.529,1.52925,1.5289,1.5291,994999994.0
2009-08-06 14:31:00,1.5291,1.5291,1.529,1.5291,716800000.0
2009-08-06 14:32:00,1.5291,1.5292,1.529,1.5291,2084000013.0
2009-08-06 14:33:00,1.5291,1.5293,1.5291,1.5292,1013800010.0
2009-08-06 14:34:00,1.5292,1.5292,1.5291,1.5291,789600000.0
2009-08-06 14:35:00,1.52914,1.52949,1.5291,1.52937,1256599998.0
2009-08-06 14:36:00,1.52935,1.5294,1.52925,1.5293,1256599998.0
2009-08-06 14:37:00,1.5294,1.52965,1.5292,1.5296,1150600002.0
2009-08-06 14:38:00,1.52955,1.5296,1.5295,1.52955,1325399994.0
2009-08-06 14:39:00,1.52955,1.5297,1.5295,1.52955,1525800011.0
2009-08-06 14:40:00,1.52955,1.5297,1.5291,1.5292,1464000002.0
2009-08-06 14:41:00,1.52925,1.52935,1.5291,1.52925,993000002.0
2009-08-06 14:42:00,1.52925,1.52955,1.52925,1.5295,777600000.0
2009-08-06 14:43:00,1.52945,1.5296,1.5294,1.5296,1154999994.0
2009-08-06 14:44:00,1.52955,1.5296,1.5295,1.5295,473600000.0
2009-08-06 14:45:00,1.52955,1.5296,1.52955,1.52955,329200000.0
2009-08-06 14:46:00,1.5296,1.5297,1.5295,1.5296,625199996.0
2009-08-06 14:47:00,1.5296,1.5297,1.52955,1.52965,506000000.0
2009-08-06 14:48:00,1.52965,1.52965,1.5295,1.5296,888799998.0
2009-08-06 14:49:00,1.52955,1.52975,1.52955,1.52965,779200005.0
2009-08-06 14:50:00,1.52965,1.52975,1.5296,1.5297,319700000.0
2009-08-06 14:51:00,1.5297,1.5299,1.5296,1.5299,574900002.0
2009-08-06 14:52:00,1.5299,1.53035,1.5298,1.53035,694600000.0
2009-08-06 14:53:00,1.5305,1.5306,1.5303,1.53045,1241800005.0
2009-08-06 14:54:00,1.53045,1.5306,1.5303,1.53045,1155999996.0
2009-08-06 14:55:00,1.53045,1.53055,1.53035,1.5304,1013199991.0
2009-08-06 14:56:00,1.5304,1.5305,1.53035,1.53045,1598600003.0
2009-08-06 14:57:00,1.5304,1.5305,1.5304,1.53045,1032000008.0
2009-08-06 14:58:00,1.53045,1.5306,1.53035,1.5306,973400001.0
2009-08-06 14:59:00,1.5306,1.5307,1.53055,1.5306,383599997.0
2009-08-06 15:00:00,1.5306,1.53065,1.5304,1.5306,1390800006.0
2009-08-06 15:01:00,1.5306,1.53075,1.5306,1.5306,1704800020.0
2009-08-06 15:02:00,1.5306,1.53085,1.5306,1.5307,1585200007.0
2009-08-06 15:03:00,1.5307,1.53075,1.5306,1.5306,868400002.0
2009-08-06 15:04:00,1.5306,1.53085,1.5306,1.5307,1068999998.0
2009-08-06 15:05:00,1.53065,1.53085,1.5306,1.5307,1523800001.0
2009-08-06 15:06:00,1.5307,1.53075,1.5305,1.53065,1649799999.0
2009-08-06 15:07:00,1.5307,1.531,1.5306,1.53095,1406200006.0
2009-08-06 15:08:00,1.531,1.53115,1.5309,1.531,1008800002.0
2009-08-06 15:09:00,1.531,1.531,1.53075,1.531,1640799996.0
2009-08-06 15:10:00,1.53095,1.53095,1.5308,1.53085,392600000.0
2009-08-06 15:11:00,1.5309,1.53115,1.53075,1.531,1467500001.0
2009-08-06 15:12:00,1.531,1.53135,1.5309,1.5312,1446400000.0
2009-08-06 15:13:00,1.5312,1.53125,1.5311,1.5312,1077199990.0
2009-08-06 15:14:00,1.5312,1.53125,1.53105,1.5311,1395999989.0
2009-08-06 15:15:00,1.5311,1.53115,1.531,1.5311,1178999997.0
2009-08-06 15:16:00,1.53095,1.53105,1.53065,1.5309,1405100001.0
2009-08-06 15:17:00,1.5309,1.5309,1.5309,1.5309,661999995.0
2009-08-06 15:18:00,1.5309,1.531,1.53085,1.53085,1355399979.0
2009-08-06 15:19:00,1.5309,1.53095,1.5308,1.53085,1278000004.0
2009-08-06 15:20:00,1.53085,1.53095,1.5308,1.5308,1077199999.0
2009-08-06 15:21:00,1.53075,1.5308,1.5306,1.5307,845600005.0
2009-08-06 15:22:00,1.5307,1.53085,1.53065,1.53085,813600005.0
2009-08-06 15:23:00,1.5309,1.53095,1.5308,1.5309,313800001.0
2009-08-06 15:24:00,1.5309,1.5309,1.5308,1.5308,888000007.0
2009-08-06 15:25:00,1.5308,1.5309,1.5308,1.5308,483600008.0
2009-08-06 15:26:00,1.5308,1.5309,1.5308,1.53085,662600004.0
2009-08-06 15:27:00,1.53085,1.53095,1.53085,1.53085,651399998.0
2009-08-06 15:28:00,1.5308,1.5311,1.53075,1.5311,674399999.0
2009-08-06 15:29:00,1.53115,1.53115,1.53095,1.531,831900008.0
2009-08-06 15:30:00,1.531,1.5311,1.531,1.5311,738800003.0
2009-08-06 15:31:00,1.5311,1.53115,1.531,1.5311,963199997.0
2009-08-06 15:32:00,1.5311,1.53115,1.53105,1.53115,1149599999.0
2009-08-06 15:33:00,1.53115,1.53135,1.5311,1.53125,842600007.0
2009-08-06 15:34:00,1.53125,1.5313,1.5311,1.53115,877799996.0
2009-08-06 15:35:00,1.5312,1.5313,1.5311,1.53125,1206400000.0
2009-08-06 15:36:00,1.53125,1.5313,1.5311,1.53115,1999800003.0
2009-08-06 15:37:00,1.53115,1.5313,1.5311,1.53125,1748400000.0
2009-08-06 15:38:00,1.53125,1.53135,1.53115,1.5312,1812599995.0
2009-08-06 15:39:00,1.5312,1.53132,1.53119,1.53124,1973199997.0
2009-08-06 15:40:00,1.5312,1.53145,1.5312,1.53125,1973199997.0
2009-08-06 15:41:00,1.53125,1.53135,1.53105,1.53105,1053600000.0
2009-08-06 15:42:00,1.53105,1.53125,1.53105,1.53125,1388600002.0
2009-08-06 15:43:00,1.5312,1.53135,1.531,1.5312,1472500001.0
2009-08-06 15:44:00,1.5312,1.53125,1.531,1.5311,1529199996.0
2009-08-06 15:45:00,1.5311,1.5312,1.531,1.5312,1009799998.0
2009-08-06 15:46:00,1.53125,1.5313,1.53115,1.53125,1667400010.0
2009-08-06 15:47:00,1.53125,1.53134,1.53115,1.53128,1151199996.0
2009-08-06 15:48:00,1.53128,1.53187,1.53115,1.53167,1151199996.0
2009-08-06 15:49:00,1.5316,1.5318,1.53145,1.53155,1151199996.0
2009-08-06 15:50:00,1.53155,1.53165,1.53135,1.53145,952200004.0
2009-08-06 15:51:00,1.5314,1.53155,1.5314,1.53145,1159799998.0
2009-08-06 15:52:00,1.53145,1.53155,1.53125,1.53145,1576799995.0
2009-08-06 15:53:00,1.53145,1.5315,1.53125,1.53135,1393499994.0
2009-08-06 15:54:00,1.53135,1.53145,1.5311,1.53115,827500001.0
2009-08-06 15:55:00,1.53115,1.53135,1.53115,1.5312,737600000.0
2009-08-06 15:56:00,1.5312,1.53155,1.5312,1.5315,395400000.0
2009-08-06 15:57:00,1.53145,1.53155,1.5313,1.5314,357500000.0
2009-08-06 15:58:00,1.53135,1.5315,1.53115,1.5313,788900000.0
2009-08-06 15:59:00,1.5313,1.5313,1.53105,1.5311,671700000.0
2009-08-06 16:00:00,1.53115,1.53125,1.531,1.53125,659200000.0
2009-08-06 16:01:00,1.53125,1.5313,1.5311,1.5312,575299999.0
2009-08-06 16:02:00,1.5312,1.5318,1.5311,1.5316,766000001.0
2009-08-06 16:03:00,1.53165,1.5318,1.53145,1.5318,1117600004.0
2009-08-06 16:04:00,1.53175,1.53175,1.5315,1.5317,1044099999.0
2009-08-06 16:05:00,1.5317,1.5319,1.53165,1.53175,1662400002.0
2009-08-06 16:06:00,1.53175,1.53185,1.53165,1.5317,1046600004.0
2009-08-06 16:07:00,1.5317,1.532,1.5317,1.53185,1368000011.0
2009-08-06 16:08:00,1.53185,1.5319,1.5317,1.53175,693700002.0
2009-08-06 16:09:00,1.53175,1.5318,1.5316,1.53165,1493999994.0
2009-08-06 16:10:00,1.5317,1.5318,1.53165,1.53165,1223100005.0
2009-08-06 16:11:00,1.5317,1.53195,1.5317,1.5317,1182500006.0
2009-08-06 16:12:00,1.5317,1.5318,1.53165,1.53175,1459600003.0
2009-08-06 16:13:00,1.5319,1.5319,1.5317,1.53175,1500200009.0
2009-08-06 16:14:00,1.53175,1.53185,1.53165,1.5317,1429100017.0
2009-08-06 16:15:00,1.5317,1.53185,1.53165,1.5317,1311600007.0
2009-08-06 16:16:00,1.5317,1.5318,1.5316,1.5317,1650700002.0
2009-08-06 16:17:00,1.53175,1.53195,1.53165,1.5318,1310899992.0
2009-08-06 16:18:00,1.5318,1.532,1.5317,1.53195,1419500004.0
2009-08-06 16:19:00,1.5319,1.53195,1.53165,1.53165,1258900000.0
2009-08-06 16:20:00,1.53165,1.53175,1.5314,1.5317,828900001.0
2009-08-06 16:21:00,1.5317,1.532,1.5316,1.5317,1107500001.0
2009-08-06 16:22:00,1.5318,1.53185,1.53155,1.53165,803800002.0
2009-08-06 16:23:00,1.53165,1.53185,1.53155,1.5317,748800001.0
2009-08-06 16:24:00,1.5317,1.5317,1.5315,1.5316,451800000.0
2009-08-06 16:25:00,1.53165,1.53165,1.53145,1.5315,333500000.0
2009-08-06 16:26:00,1.5315,1.53155,1.53125,1.5315,482200000.0
2009-08-06 16:27:00,1.53155,1.53175,1.53135,1.5317,689600000.0
2009-08-06 16:28:00,1.5317,1.5317,1.53125,1.53155,621300000.0
2009-08-06 16:29:00,1.53155,1.5316,1.53135,1.53135,589900000.0
2009-08-06 16:30:00,1.53145,1.5316,1.5314,1.53145,894499999.0
2009-08-06 16:31:00,1.53155,1.53155,1.53125,1.5314,888600002.0
2009-08-06 16:32:00,1.5314,1.5315,1.53125,1.53125,888999999.0
2009-08-06 16:33:00,1.53125,1.5315,1.53125,1.53145,539500000.0
2009-08-06 16:34:00,1.53145,1.5316,1.53135,1.53155,388400000.0
2009-08-06 16:35:00,1.5315,1.5317,1.53135,1.53145,686100000.0
2009-08-06 16:36:00,1.53145,1.53195,1.53145,1.53185,748800000.0
2009-08-06 16:37:00,1.53185,1.53225,1.53175,1.5322,789199996.0
2009-08-06 16:38:00,1.5322,1.5324,1.5321,1.53225,1213900003.0
2009-08-06 16:39:00,1.5323,1.53235,1.53215,1.5322,1269599994.0
2009-08-06 16:40:00,1.5322,1.5324,1.53215,1.53215,780699997.0
2009-08-06 16:41:00,1.5322,1.53235,1.532,1.5322,1057999994.0
2009-08-06 16:42:00,1.5322,1.5322,1.53185,1.53185,402400000.0
2009-08-06 16:43:00,1.5318,1.53195,1.5317,1.53195,302000000.0
2009-08-06 16:44:00,1.5319,1.53195,1.5315,1.53175,460800000.0
2009-08-06 16:45:00,1.5318,1.532,1.5317,1.5318,546900000.0
2009-08-06 16:46:00,1.5318,1.5319,1.5316,1.5318,613000000.0
2009-08-06 16:47:00,1.5318,1.5318,1.5316,1.5318,597600000.0
2009-08-06 16:48:00,1.5318,1.53185,1.53155,1.53175,603400000.0
2009-08-06 16:49:00,1.53175,1.53195,1.5315,1.5315,636400000.0
2009-08-06 16:50:00,1.53155,1.53185,1.5311,1.53115,585700000.0
2009-08-06 16:51:00,1.53115,1.5314,1.531,1.5313,656900002.0
2009-08-06 16:52:00,1.5313,1.53145,1.5311,1.5312,461300000.0
2009-08-06 16:53:00,1.5312,1.53125,1.53105,1.5312,571100001.0
2009-08-06 16:54:00,1.5312,1.53135,1.5311,1.53125,471600000.0
2009-08-06 16:55:00,1.5312,1.5313,1.5311,1.5311,402000000.0
2009-08-06 16:56:00,1.53115,1.5313,1.53105,1.53125,346500000.0
2009-08-06 16:57:00,1.53125,1.5313,1.53105,1.5311,277300000.0
2009-08-06 16:58:00,1.5311,1.5314,1.53105,1.5314,171000000.0
2009-08-06 16:59:00,1.53135,1.5314,1.531,1.5311,375600000.0
2009-08-06 17:00:00,1.531,1.5312,1.53095,1.531,390400000.0
2009-08-06 17:01:00,1.531,1.5311,1.53085,1.53095,391600000.0
2009-08-06 17:02:00,1.53095,1.53105,1.5308,1.53085,231600000.0
2009-08-06 17:03:00,1.53085,1.531,1.5307,1.53095,226000000.0
2009-08-06 17:04:00,1.53095,1.531,1.5308,1.53095,517399999.0
2009-08-06 17:05:00,1.53095,1.53115,1.5309,1.53105,552000000.0
2009-08-06 17:06:00,1.53105,1.53115,1.531,1.53105,271100000.0
2009-08-06 17:07:00,1.53105,1.53125,1.53095,1.53115,457000000.0
2009-08-06 17:08:00,1.53115,1.5312,1.53085,1.53085,448500000.0
2009-08-06 17:09:00,1.53085,1.53095,1.53065,1.5308,410300000.0
2009-08-06 17:10:00,1.5308,1.53085,1.5307,1.5308,366300000.0
2009-08-06 17:11:00,1.5308,1.53095,1.5307,1.5309,370200000.0
2009-08-06 17:12:00,1.5309,1.5309,1.5303,1.5304,899500000.0
2009-08-06 17:13:00,1.5304,1.5304,1.53025,1.5303,306600000.0
2009-08-06 17:14:00,1.53035,1.53045,1.5303,1.53035,264800000.0
2009-08-06 17:15:00,1.53045,1.53045,1.53025,1.5304,414500000.0
2009-08-06 17:16:00,1.5304,1.53045,1.5303,1.5304,342600000.0
2009-08-06 17:17:00,1.5304,1.5304,1.5292,1.5297,549500000.0
2009-08-06 17:18:00,1.52965,1.5299,1.52965,1.5299,234500000.0
2009-08-06 17:19:00,1.52985,1.53005,1.5298,1.5298,486700005.0
2009-08-06 17:20:00,1.5299,1.52995,1.52975,1.5298,395500000.0
2009-08-06 17:21:00,1.5298,1.52985,1.52965,1.52965,566500000.0
2009-08-06 17:22:00,1.52965,1.52975,1.52965,1.52965,558300003.0
2009-08-06 17:23:00,1.52955,1.5298,1.5294,1.5298,476300000.0
2009-08-06 17:24:00,1.5298,1.52995,1.52945,1.52985,447500000.0
2009-08-06 17:25:00,1.5299,1.53,1.5298,1.5298,276700000.0
2009-08-06 17:26:00,1.5298,1.53,1.52975,1.53,253500000.0
2009-08-06 17:27:00,1.5299,1.52995,1.52985,1.5299,806500000.0
2009-08-06 17:28:00,1.5299,1.53,1.52975,1.5298,832500000.0
2009-08-06 17:29:00,1.5298,1.5301,1.5297,1.53005,481100000.0
2009-08-06 17:30:00,1.53005,1.53035,1.53,1.53015,669100002.0
2009-08-06 17:31:00,1.5302,1.53035,1.53005,1.53005,553299998.0
2009-08-06 17:32:00,1.53005,1.53005,1.52985,1.5299,157800000.0
2009-08-06 17:33:00,1.5299,1.5303,1.52985,1.53025,670500003.0
2009-08-06 17:34:00,1.5302,1.53035,1.53015,1.53025,864499993.0
2009-08-06 17:35:00,1.5303,1.5303,1.53015,1.5302,863200000.0
2009-08-06 17:36:00,1.53025,1.5303,1.5301,1.53015,777450003.0
2009-08-06 17:37:00,1.5302,1.5303,1.5301,1.5302,648199998.0
2009-08-06 17:38:00,1.5302,1.5302,1.53,1.5301,419700000.0
2009-08-06 17:39:00,1.5301,1.5302,1.53005,1.5301,284400000.0
2009-08-06 17:40:00,1.5301,1.5302,1.5301,1.5301,652300000.0
2009-08-06 17:41:00,1.5301,1.5301,1.52965,1.5297,716099999.0
2009-08-06 17:42:00,1.5297,1.5297,1.5293,1.5296,637100000.0
2009-08-06 17:43:00,1.52965,1.52965,1.5295,1.52955,221000000.0
2009-08-06 17:44:00,1.5295,1.52985,1.52945,1.52975,318100000.0
2009-08-06 17:45:00,1.5297,1.5299,1.5296,1.52985,227300000.0
2009-08-06 17:46:00,1.52975,1.53005,1.5297,1.52995,418400000.0
2009-08-06 17:47:00,1.52995,1.5303,1.5299,1.5302,283500000.0
2009-08-06 17:48:00,1.5302,1.5304,1.53015,1.5302,369499999.0
2009-08-06 17:49:00,1.53005,1.53025,1.53,1.5302,593100001.0
2009-08-06 17:50:00,1.5302,1.5303,1.53,1.53015,220600000.0
2009-08-06 17:51:00,1.53015,1.53025,1.53,1.5302,456400001.0
2009-08-06 17:52:00,1.5302,1.53025,1.5301,1.5301,265400000.0
2009-08-06 17:53:00,1.5301,1.53015,1.5301,1.5301,241100000.0
2009-08-06 17:54:00,1.5301,1.53015,1.53,1.53005,430400000.0
2009-08-06 17:55:00,1.53005,1.5302,1.53,1.53,387600000.0
2009-08-06 17:56:00,1.53,1.53015,1.53,1.53015,569800002.0
2009-08-06 17:57:00,1.5301,1.5303,1.53005,1.5303,343100000.0
2009-08-06 17:58:00,1.5303,1.5303,1.53,1.53,604800001.0
2009-08-06 17:59:00,1.53,1.5302,1.53,1.5301,421600000.0
2009-08-06 18:00:00,1.5301,1.5302,1.53,1.53005,518299999.0
2009-08-06 18:01:00,1.53005,1.5301,1.52995,1.53,345500000.0
2009-08-06 18:02:00,1.53,1.53,1.52995,1.53,485600000.0
2009-08-06 18:03:00,1.53,1.53005,1.52955,1.5296,746500000.0
2009-08-06 18:04:00,1.52965,1.52995,1.52965,1.52995,217900000.0
2009-08-06 18:05:00,1.52995,1.53005,1.5297,1.52975,369200000.0
2009-08-06 18:06:00,1.52975,1.52995,1.5297,1.5299,563200000.0
2009-08-06 18:07:00,1.5299,1.53015,1.52975,1.52995,348100000.0
2009-08-06 18:08:00,1.52995,1.53015,1.52995,1.53015,316600000.0
2009-08-06 18:09:00,1.53015,1.53015,1.5299,1.52995,559400000.0
2009-08-06 18:10:00,1.52995,1.52995,1.52965,1.52965,373100000.0
2009-08-06 18:11:00,1.52965,1.5297,1.52955,1.5296,567200000.0
2009-08-06 18:12:00,1.52965,1.5297,1.5294,1.52955,412100000.0
2009-08-06 18:13:00,1.52955,1.5297,1.5295,1.5295,299500000.0
2009-08-06 18:14:00,1.5295,1.52955,1.5295,1.5295,521700000.0
2009-08-06 18:15:00,1.5295,1.5296,1.5293,1.52955,665499999.0
2009-08-06 18:16:00,1.52955,1.52965,1.5294,1.52945,386599999.0
2009-08-06 18:17:00,1.52945,1.5295,1.52935,1.52945,593100000.0
2009-08-06 18:18:00,1.52945,1.52955,1.52935,1.5295,666700000.0
2009-08-06 18:19:00,1.5295,1.52965,1.5295,1.5295,447000000.0
2009-08-06 18:20:00,1.5295,1.5296,1.5295,1.52955,283300000.0
2009-08-06 18:21:00,1.52955,1.5296,1.5295,1.5296,131200000.0
2009-08-06 18:22:00,1.52955,1.5297,1.52955,1.52965,170700000.0
2009-08-06 18:23:00,1.52965,1.5299,1.52965,1.5298,474700000.0
2009-08-06 18:24:00,1.52985,1.52985,1.5298,1.5298,416800000.0
2009-08-06 18:25:00,1.5298,1.5299,1.5298,1.52985,330300000.0
2009-08-06 18:26:00,1.52985,1.53015,1.52985,1.53,337600000.0
2009-08-06 18:27:00,1.5299,1.53005,1.5298,1.52985,313400000.0
2009-08-06 18:28:00,1.52995,1.53,1.5298,1.52995,208800000.0
2009-08-06 18:29:00,1.52995,1.53005,1.52985,1.52995,120200000.0
2009-08-06 18:30:00,1.52985,1.52995,1.5298,1.52995,153000000.0
2009-08-06 18:31:00,1.52995,1.5301,1.52995,1.52995,182500000.0
2009-08-06 18:32:00,1.5299,1.53,1.52985,1.5299,112800001.0
2009-08-06 18:33:00,1.52985,1.53005,1.52985,1.52985,426000001.0
2009-08-06 18:34:00,1.5299,1.53,1.5298,1.52995,283599999.0
2009-08-06 18:35:00,1.52985,1.52995,1.52975,1.52995,191600000.0
2009-08-06 18:36:00,1.52995,1.53005,1.5298,1.5299,399100000.0
2009-08-06 18:37:00,1.5299,1.5301,1.5299,1.53,403600001.0
2009-08-06 18:38:00,1.53,1.53005,1.5297,1.5299,430500000.0
2009-08-06 18:39:00,1.5299,1.52995,1.5297,1.5299,247000000.0
2009-08-06 18:40:00,1.5299,1.5299,1.5294,1.5295,477700000.0
2009-08-06 18:41:00,1.5295,1.5295,1.5294,1.5295,598200000.0
2009-08-06 18:42:00,1.5295,1.5298,1.5294,1.5297,353900000.0
2009-08-06 18:43:00,1.5297,1.5297,1.5296,1.5296,187700000.0
2009-08-06 18:44:00,1.5297,1.52975,1.5296,1.52975,500400000.0
2009-08-06 18:45:00,1.5298,1.52995,1.52975,1.52975,501400000.0
2009-08-06 18:46:00,1.52975,1.52985,1.52975,1.5298,298400000.0
2009-08-06 18:47:00,1.5298,1.5298,1.52975,1.5298,410000000.0
2009-08-06 18:48:00,1.5298,1.5298,1.5295,1.52965,354600000.0
2009-08-06 18:49:00,1.52965,1.5297,1.52965,1.52965,207800000.0
2009-08-06 18:50:00,1.52965,1.5297,1.5295,1.5295,444200000.0
2009-08-06 18:51:00,1.5295,1.5295,1.52945,1.52945,165100000.0
2009-08-06 18:52:00,1.5296,1.5296,1.52945,1.5295,428800000.0
2009-08-06 18:53:00,1.5295,1.5295,1.52945,1.5295,194200000.0
2009-08-06 18:54:00,1.5295,1.5295,1.52925,1.5293,476200000.0
2009-08-06 18:55:00,1.5293,1.5293,1.5293,1.5293,348200000.0
2009-08-06 18:56:00,1.5293,1.52945,1.5293,1.52945,205600000.0
2009-08-06 18:57:00,1.52945,1.52945,1.52925,1.52935,369900000.0
2009-08-06 18:58:00,1.52935,1.52935,1.52925,1.5293,350300000.0
2009-08-06 18:59:00,1.52935,1.5294,1.5292,1.5292,567000000.0
2009-08-06 19:00:00,1.5292,1.5293,1.52915,1.5292,499500000.0
2009-08-06 19:01:00,1.5292,1.5293,1.52915,1.5293,487200000.0
2009-08-06 19:02:00,1.5293,1.5293,1.52915,1.5292,565899999.0
2009-08-06 19:03:00,1.5292,1.52935,1.52915,1.5293,380400000.0
2009-08-06 19:04:00,1.5293,1.5296,1.5293,1.5296,270200000.0
2009-08-06 19:05:00,1.5296,1.5298,1.5296,1.5297,528000003.0
2009-08-06 19:06:00,1.5297,1.52985,1.5296,1.5296,500600000.0
2009-08-06 19:07:00,1.52965,1.52975,1.5296,1.5296,515000000.0
2009-08-06 19:08:00,1.52965,1.52965,1.5295,1.5295,524000000.0
2009-08-06 19:09:00,1.52945,1.52965,1.52945,1.5295,374600000.0
2009-08-06 19:10:00,1.5295,1.52955,1.52945,1.5295,328400000.0
2009-08-06 19:11:00,1.5295,1.52955,1.52925,1.5293,560900000.0
2009-08-06 19:12:00,1.52925,1.52945,1.52915,1.52915,666800002.0
2009-08-06 19:13:00,1.52915,1.5293,1.52905,1.52925,537200000.0
2009-08-06 19:14:00,1.5292,1.5293,1.5291,1.5292,384000000.0
2009-08-06 19:15:00,1.52925,1.52925,1.5291,1.5291,289800000.0
2009-08-06 19:16:00,1.5291,1.5292,1.52905,1.5291,333300000.0
2009-08-06 19:17:00,1.52915,1.52915,1.5291,1.5291,455400000.0
2009-08-06 19:18:00,1.52925,1.52945,1.5291,1.52945,482400000.0
2009-08-06 19:19:00,1.52945,1.5295,1.5291,1.5291,284200000.0
2009-08-06 19:20:00,1.52915,1.5293,1.5291,1.52925,214700000.0
2009-08-06 19:21:00,1.52925,1.5293,1.5292,1.5292,91300000.0
2009-08-06 19:22:00,1.52925,1.5293,1.5291,1.5293,239100000.0
2009-08-06 19:23:00,1.5293,1.5294,1.5292,1.5293,269200000.0
2009-08-06 19:24:00,1.5292,1.5293,1.52915,1.5293,408800000.0
2009-08-06 19:25:00,1.5293,1.5293,1.5291,1.5291,439600000.0
2009-08-06 19:26:00,1.52905,1.5292,1.52905,1.5291,649700000.0
2009-08-06 19:27:00,1.5291,1.5292,1.5291,1.5291,355300000.0
2009-08-06 19:28:00,1.5291,1.5292,1.5291,1.5292,561600000.0
2009-08-06 19:29:00,1.5292,1.5292,1.52905,1.5292,444600000.0
2009-08-06 19:30:00,1.5292,1.5292,1.5291,1.5292,565000000.0
2009-08-06 19:31:00,1.52915,1.52925,1.52915,1.5292,641100000.0
2009-08-06 19:32:00,1.5292,1.52925,1.5291,1.5292,601600000.0
2009-08-06 19:33:00,1.5292,1.5292,1.5291,1.5292,723000000.0
2009-08-06 19:34:00,1.52925,1.5293,1.52915,1.5292,724900000.0
2009-08-06 19:35:00,1.5292,1.5293,1.5292,1.5292,667100000.0
2009-08-06 19:36:00,1.5292,1.52925,1.5291,1.5292,467600000.0
2009-08-06 19:37:00,1.5292,1.5292,1.5292,1.5292,219700000.0
2009-08-06 19:38:00,1.5292,1.52925,1.5292,1.52925,295400000.0
2009-08-06 19:39:00,1.52925,1.5293,1.5292,1.5292,243000000.0
2009-08-06 19:40:00,1.5292,1.52925,1.52915,1.52925,315600000.0
2009-08-06 19:41:00,1.52925,1.5294,1.52915,1.5292,255300000.0
2009-08-06 19:42:00,1.5292,1.5292,1.52905,1.52905,427200000.0
2009-08-06 19:43:00,1.5291,1.52915,1.52905,1.5291,416100000.0
2009-08-06 19:44:00,1.5291,1.5291,1.52895,1.529,543000000.0
2009-08-06 19:45:00,1.529,1.5291,1.52895,1.529,495500000.0
2009-08-06 19:46:00,1.529,1.52905,1.52895,1.52905,484300000.0
2009-08-06 19:47:00,1.52905,1.52905,1.52895,1.52905,343200000.0
2009-08-06 19:48:00,1.52905,1.52905,1.529,1.529,261300000.0
2009-08-06 19:49:00,1.52905,1.5291,1.529,1.5291,336200000.0
2009-08-06 19:50:00,1.5291,1.52925,1.52905,1.5291,366100000.0
2009-08-06 19:51:00,1.5291,1.5291,1.52905,1.5291,321400000.0
2009-08-06 19:52:00,1.5291,1.5292,1.52905,1.5292,362400000.0
2009-08-06 19:53:00,1.5292,1.52925,1.52905,1.5291,610600000.0
2009-08-06 19:54:00,1.5292,1.5292,1.52895,1.529,231900000.0
2009-08-06 19:55:00,1.529,1.52905,1.52895,1.529,199500000.0
2009-08-06 19:56:00,1.52905,1.5291,1.52895,1.529,488600000.0
2009-08-06 19:57:00,1.529,1.529,1.52895,1.529,149200000.0
2009-08-06 19:58:00,1.52895,1.529,1.52895,1.52895,170400000.0
2009-08-06 19:59:00,1.529,1.529,1.5288,1.5288,263000000.0
2009-08-06 20:00:00,1.52875,1.52895,1.5286,1.52885,166200000.0
2009-08-06 20:01:00,1.5289,1.5289,1.5287,1.5288,595600000.0
2009-08-06 20:02:00,1.5288,1.52895,1.5288,1.5289,507000000.0
2009-08-06 20:03:00,1.5289,1.529,1.5288,1.5289,555199999.0
2009-08-06 20:04:00,1.52895,1.52905,1.5289,1.529,311700000.0
2009-08-06 20:05:00,1.529,1.5291,1.529,1.529,259700000.0
2009-08-06 20:06:00,1.529,1.5292,1.5288,1.529,565199999.0
2009-08-06 20:07:00,1.5289,1.529,1.5289,1.5289,377200000.0
2009-08-06 20:08:00,1.529,1.529,1.52875,1.5288,511000000.0
2009-08-06 20:09:00,1.52875,1.5288,1.5287,1.5288,211400000.0
2009-08-06 20:10:00,1.5288,1.5289,1.5287,1.5288,596399999.0
2009-08-06 20:11:00,1.5288,1.52885,1.5287,1.5287,526200000.0
2009-08-06 20:12:00,1.5287,1.52885,1.5287,1.5288,291700000.0
2009-08-06 20:13:00,1.52875,1.5289,1.52875,1.5288,396800000.0
2009-08-06 20:14:00,1.5288,1.529,1.5286,1.52885,419000000.0
2009-08-06 20:15:00,1.5288,1.529,1.5287,1.529,261800000.0
2009-08-06 20:16:00,1.529,1.52905,1.52895,1.52905,189000000.0
2009-08-06 20:17:00,1.52905,1.52905,1.52885,1.529,242000000.0
2009-08-06 20:18:00,1.529,1.52905,1.52895,1.52905,106100000.0
2009-08-06 20:19:00,1.52905,1.5291,1.52885,1.5291,303300000.0
2009-08-06 20:20:00,1.5291,1.52915,1.529,1.52905,464400000.0
2009-08-06 20:21:00,1.52905,1.52915,1.5289,1.5291,736000002.0
2009-08-06 20:22:00,1.5291,1.52915,1.529,1.5291,1297999998.0
2009-08-06 20:23:00,1.5291,1.5291,1.5289,1.529,609599997.0
2009-08-06 20:24:00,1.529,1.529,1.5289,1.529,320400000.0
2009-08-06 20:25:00,1.529,1.5291,1.5289,1.5291,806899997.0
2009-08-06 20:26:00,1.5291,1.5291,1.52905,1.5291,475300001.0
2009-08-06 20:27:00,1.52905,1.52915,1.529,1.52905,585100000.0
2009-08-06 20:28:00,1.52905,1.5291,1.529,1.52905,843700001.0
2009-08-06 20:29:00,1.52905,1.5291,1.52895,1.529,838799999.0
2009-08-06 20:30:00,1.529,1.5292,1.52895,1.52905,718800000.0
2009-08-06 20:31:00,1.52905,1.52915,1.52895,1.529,431700000.0
2009-08-06 20:32:00,1.52905,1.52905,1.529,1.529,369800000.0
2009-08-06 20:33:00,1.52905,1.5291,1.529,1.52905,282100000.0
2009-08-06 20:34:00,1.529,1.5291,1.529,1.529,210900000.0
2009-08-06 20:35:00,1.529,1.529,1.5288,1.5288,362999999.0
2009-08-06 20:36:00,1.52885,1.5289,1.52875,1.5288,280000000.0
2009-08-06 20:37:00,1.5288,1.5288,1.5287,1.5288,310300000.0
2009-08-06 20:38:00,1.5288,1.52885,1.52875,1.52885,244900000.0
2009-08-06 20:39:00,1.5288,1.52885,1.5287,1.52875,590299996.0
2009-08-06 20:40:00,1.52875,1.5288,1.5287,1.5287,548599999.0
2009-08-06 20:41:00,1.5287,1.5288,1.5287,1.5288,390199997.0
2009-08-06 20:42:00,1.52875,1.52885,1.5287,1.52875,271400000.0
2009-08-06 20:43:00,1.52875,1.5288,1.52855,1.52855,463800000.0
2009-08-06 20:44:00,1.52855,1.5287,1.5285,1.52855,150700000.0
2009-08-06 20:45:00,1.52855,1.52875,1.52845,1.5285,363600000.0
2009-08-06 20:46:00,1.5285,1.5285,1.52815,1.52835,332700000.0
2009-08-06 20:47:00,1.5284,1.52845,1.52825,1.52845,171700000.0
2009-08-06 20:48:00,1.52845,1.5285,1.52825,1.52835,277100000.0
2009-08-06 20:49:00,1.52835,1.5284,1.52825,1.5283,331900000.0
2009-08-06 20:50:00,1.5283,1.5283,1.5281,1.52815,441599999.0
2009-08-06 20:51:00,1.5282,1.52825,1.52815,1.5282,285300000.0
2009-08-06 20:52:00,1.5282,1.52845,1.52815,1.5283,292100000.0
2009-08-06 20:53:00,1.52835,1.52835,1.5283,1.5283,226100000.0
2009-08-06 20:54:00,1.5283,1.52835,1.52825,1.5283,299100000.0
2009-08-06 20:55:00,1.5283,1.52845,1.52815,1.5283,469800000.0
2009-08-06 20:56:00,1.5283,1.5284,1.5282,1.52835,324600000.0
2009-08-06 20:57:00,1.52835,1.5285,1.52825,1.52835,111800000.0
2009-08-06 20:58:00,1.5285,1.5285,1.52835,1.52835,321300000.0
2009-08-06 20:59:00,1.52835,1.52855,1.52835,1.52845,359000000.0
2009-08-06 21:00:00,1.52845,1.52855,1.52835,1.5285,355000000.0
2009-08-06 21:01:00,1.5285,1.5287,1.52845,1.52845,343600000.0
2009-08-06 21:02:00,1.52845,1.5286,1.52845,1.52855,311500000.0
2009-08-06 21:03:00,1.5285,1.5286,1.5285,1.52855,238100000.0
2009-08-06 21:04:00,1.52855,1.5287,1.52855,1.5287,141600000.0
2009-08-06 21:05:00,1.5287,1.52875,1.5286,1.5287,486400000.0
2009-08-06 21:06:00,1.5287,1.52885,1.52865,1.52875,188500000.0
2009-08-06 21:07:00,1.52875,1.5288,1.5286,1.5287,272700000.0
2009-08-06 21:08:00,1.5287,1.5287,1.52865,1.5287,159500000.0
2009-08-06 21:09:00,1.5287,1.5288,1.5286,1.5287,290700001.0
2009-08-06 21:10:00,1.5287,1.5287,1.52865,1.5287,127200000.0
2009-08-06 21:11:00,1.5287,1.5288,1.5285,1.52855,249900000.0
2009-08-06 21:12:00,1.5286,1.5287,1.52855,1.5287,100200000.0
2009-08-06 21:13:00,1.5286,1.52865,1.52845,1.52855,357600001.0
2009-08-06 21:14:00,1.5285,1.5286,1.5285,1.52855,281900002.0
2009-08-06 21:15:00,1.52855,1.5286,1.52855,1.5286,126900000.0
2009-08-06 21:16:00,1.5286,1.5286,1.5285,1.5286,154200000.0
2009-08-06 21:17:00,1.52855,1.5287,1.52855,1.5286,183800000.0
2009-08-06 21:18:00,1.5286,1.5287,1.52855,1.52865,141500000.0
2009-08-06 21:19:00,1.52865,1.5287,1.5286,1.5287,73600000.0
2009-08-06 21:20:00,1.5287,1.5288,1.5284,1.52855,219400000.0
2009-08-06 21:21:00,1.52855,1.5287,1.52855,1.5287,160000000.0
2009-08-06 21:22:00,1.5286,1.52875,1.5286,1.52865,62200000.0
2009-08-06 21:23:00,1.5287,1.52875,1.5286,1.52865,496100000.0
2009-08-06 21:24:00,1.5287,1.5288,1.52865,1.52875,364700000.0
2009-08-06 21:25:00,1.52875,1.52875,1.5287,1.5287,472900000.0
2009-08-06 21:26:00,1.52875,1.5288,1.5287,1.52875,447400000.0
2009-08-06 21:27:00,1.5287,1.5288,1.5286,1.5287,488200000.0
2009-08-06 21:28:00,1.52875,1.5288,1.5286,1.5286,472999997.0
2009-08-06 21:29:00,1.52865,1.52875,1.5286,1.5287,194800000.0
2009-08-06 21:30:00,1.5286,1.52875,1.5286,1.52865,212200000.0
2009-08-06 21:31:00,1.52865,1.5287,1.5286,1.5287,230300000.0
2009-08-06 21:32:00,1.5287,1.5288,1.52855,1.5287,205699999.0
2009-08-06 21:33:00,1.5287,1.5287,1.52855,1.5286,111500000.0
2009-08-06 21:34:00,1.5286,1.52865,1.5286,1.5286,125800000.0
2009-08-06 21:35:00,1.5286,1.52875,1.5286,1.5287,282200000.0
2009-08-06 21:36:00,1.52865,1.52885,1.52855,1.52865,1094900003.0
2009-08-06 21:37:00,1.5286,1.52875,1.52855,1.5286,552400000.0
2009-08-06 21:38:00,1.52865,1.52875,1.52855,1.5287,473100000.0
2009-08-06 21:39:00,1.5287,1.52875,1.52855,1.5286,420900000.0
2009-08-06 21:40:00,1.5285,1.5285,1.52835,1.5284,255800000.0
2009-08-06 21:41:00,1.5284,1.52855,1.52835,1.52845,313900000.0
2009-08-06 21:42:00,1.52845,1.5285,1.5284,1.5285,428300000.0
2009-08-06 21:43:00,1.52845,1.5285,1.52835,1.52845,367100000.0
2009-08-06 21:44:00,1.52845,1.52845,1.52835,1.52845,320700000.0
2009-08-06 21:45:00,1.5285,1.5286,1.5284,1.5285,292200000.0
2009-08-06 21:46:00,1.52845,1.52845,1.5283,1.5283,192320000.0
2009-08-06 21:47:00,1.5283,1.5283,1.5282,1.5283,80120000.0
2009-08-06 21:48:00,1.5283,1.5283,1.5282,1.5283,23620000.0
2009-08-06 21:49:00,1.5283,1.5284,1.5283,1.52835,246900000.0
2009-08-06 21:50:00,1.5284,1.52855,1.5283,1.5284,575700000.0
2009-08-06 21:51:00,1.5284,1.5285,1.52835,1.5284,365600000.0
2009-08-06 21:52:00,1.5284,1.5285,1.52835,1.5285,417900003.0
2009-08-06 21:53:00,1.5285,1.5285,1.5284,1.5285,139300000.0
2009-08-06 21:54:00,1.52835,1.5285,1.52835,1.52845,400400000.0
2009-08-06 21:55:00,1.52845,1.5286,1.5284,1.5285,419800000.0
2009-08-06 21:56:00,1.52855,1.5286,1.5283,1.5283,239550000.0
2009-08-06 21:57:00,1.5283,1.5284,1.5283,1.5284,125050000.0
2009-08-06 21:58:00,1.5284,1.52845,1.5283,1.5284,128410000.0
2009-08-06 21:59:00,1.5284,1.5285,1.5283,1.52835,119200000.0
2009-08-06 22:00:00,1.52835,1.52855,1.52835,1.52855,146700000.0
2009-08-06 22:01:00,1.52855,1.5286,1.5283,1.52855,179600000.0
2009-08-06 22:02:00,1.52855,1.5286,1.5285,1.5286,32200000.0
2009-08-06 22:03:00,1.5286,1.5286,1.52855,1.52855,11600000.0
2009-08-06 22:04:00,1.5286,1.5286,1.52845,1.52855,132300000.0
2009-08-06 22:05:00,1.52855,1.52855,1.52845,1.5285,33200000.0
2009-08-06 22:06:00,1.5285,1.52875,1.52845,1.5286,441000000.0
2009-08-06 22:07:00,1.52875,1.52875,1.5286,1.5286,313600000.0
2009-08-06 22:08:00,1.5288,1.5288,1.52875,1.5288,10400000.0
2009-08-06 22:09:00,1.5288,1.5288,1.5286,1.52865,582800000.0
2009-08-06 22:10:00,1.52865,1.52865,1.52865,1.52865,1187200000.0
2009-08-06 22:11:00,1.52865,1.52865,1.52855,1.52855,82700000.0
2009-08-06 22:12:00,1.52855,1.52855,1.52855,1.52855,211500000.0
2009-08-06 22:13:00,1.52855,1.5287,1.5285,1.52855,178600000.0
2009-08-06 22:14:00,1.52855,1.52855,1.52855,1.52855,94200000.0
2009-08-06 22:15:00,1.5286,1.5286,1.52825,1.52825,329200000.0
2009-08-06 22:16:00,1.52825,1.52835,1.5282,1.5283,228000000.0
2009-08-06 22:17:00,1.5283,1.52845,1.52825,1.5283,308300000.0
2009-08-06 22:18:00,1.52835,1.5284,1.5283,1.5284,74300000.0
2009-08-06 22:19:00,1.5284,1.52845,1.52835,1.52835,148260000.0
2009-08-06 22:20:00,1.52835,1.5285,1.52835,1.52835,139520000.0
2009-08-06 22:21:00,1.52835,1.52835,1.52835,1.52835,98380000.0
2009-08-06 22:22:00,1.52835,1.52835,1.52835,1.52835,39520000.0
2009-08-06 22:23:00,1.52835,1.52835,1.52835,1.52835,98300000.0
2009-08-06 22:24:00,1.52835,1.5286,1.52835,1.5286,120340000.0
2009-08-06 22:25:00,1.52865,1.5287,1.52835,1.5285,276580000.0
2009-08-06 22:26:00,1.52845,1.5286,1.52835,1.52855,109240000.0
2009-08-06 22:27:00,1.52855,1.52855,1.52835,1.5285,210500000.0
2009-08-06 22:28:00,1.5285,1.5285,1.52835,1.52845,106320000.0
2009-08-06 22:29:00,1.5285,1.5285,1.52835,1.52845,72100000.0
2009-08-06 22:30:00,1.52845,1.52845,1.52835,1.52835,145840000.0
2009-08-06 22:31:00,1.52835,1.52835,1.52835,1.52835,47440000.0
2009-08-06 22:32:00,1.52835,1.52835,1.52835,1.52835,21680000.0
2009-08-06 22:33:00,1.52835,1.5285,1.52835,1.52835,52000000.0
2009-08-06 22:34:00,1.52835,1.5286,1.52835,1.52855,204140000.0
2009-08-06 22:35:00,1.5286,1.5286,1.5284,1.52845,200300000.0
2009-08-06 22:36:00,1.52845,1.5287,1.5284,1.52865,260700000.0
2009-08-06 22:37:00,1.52845,1.5286,1.52845,1.52855,44000000.0
2009-08-06 22:38:00,1.52865,1.52865,1.5286,1.52865,71600000.0
2009-08-06 22:39:00,1.52865,1.52865,1.5285,1.5286,108900000.0
2009-08-06 22:40:00,1.52865,1.52875,1.52865,1.52865,324300000.0
2009-08-06 22:41:00,1.52835,1.5288,1.52835,1.52865,144100000.0
2009-08-06 22:42:00,1.52865,1.5287,1.5285,1.52855,106100000.0
2009-08-06 22:43:00,1.52855,1.52865,1.52855,1.52865,48200000.0
2009-08-06 22:44:00,1.52865,1.52865,1.52855,1.52855,19400000.0
2009-08-06 22:45:00,1.52855,1.5287,1.52855,1.5287,101400000.0
2009-08-06 22:46:00,1.5287,1.5287,1.52865,1.5287,21500000.0
2009-08-06 22:47:00,1.5287,1.5287,1.5286,1.5286,104300000.0
2009-08-06 22:48:00,1.5286,1.5287,1.5286,1.5286,14100000.0
2009-08-06 22:49:00,1.5286,1.52865,1.5285,1.52865,63900000.0
2009-08-06 22:50:00,1.52855,1.52865,1.5285,1.52865,109200000.0
2009-08-06 22:51:00,1.52865,1.5287,1.52855,1.52855,65700000.0
2009-08-06 22:52:00,1.52855,1.5287,1.52855,1.5287,209200000.0
2009-08-06 22:53:00,1.52855,1.5287,1.5285,1.52855,153200000.0
2009-08-06 22:54:00,1.5286,1.5286,1.52855,1.52855,25600000.0
2009-08-06 22:55:00,1.52855,1.5286,1.5285,1.5286,142000000.0
2009-08-06 22:56:00,1.5286,1.5286,1.52855,1.52855,40000000.0
2009-08-06 22:57:00,1.52855,1.52855,1.52855,1.52855,35200000.0
2009-08-06 22:58:00,1.5285,1.5285,1.5285,1.5285,92100000.0
2009-08-06 22:59:00,1.5285,1.5285,1.52845,1.5285,86400000.0
2009-08-06 23:00:00,1.52845,1.5285,1.52835,1.52845,81500000.0
2009-08-06 23:01:00,1.52845,1.5285,1.52835,1.5284,35900000.0
2009-08-06 23:02:00,1.5285,1.5285,1.52835,1.5284,62600000.0
2009-08-06 23:03:00,1.5284,1.5285,1.52835,1.5285,61300000.0
2009-08-06 23:04:00,1.5285,1.5285,1.52835,1.5284,30700000.0
2009-08-06 23:05:00,1.5285,1.5285,1.52845,1.5285,14000000.0
2009-08-06 23:06:00,1.5285,1.5285,1.52845,1.52845,12000000.0
2009-08-06 23:07:00,1.5285,1.5285,1.52845,1.52845,17700000.0
2009-08-06 23:08:00,1.5284,1.5285,1.5284,1.52845,13200000.0
2009-08-06 23:09:00,1.5285,1.5285,1.52845,1.52845,18000000.0
2009-08-06 23:10:00,1.5285,1.5285,1.52845,1.52845,114300000.0
2009-08-06 23:11:00,1.5285,1.5285,1.52845,1.5285,58300000.0
2009-08-06 23:12:00,1.5285,1.5285,1.52845,1.5285,13000000.0
2009-08-06 23:13:00,1.5286,1.5286,1.52855,1.5286,18400000.0
2009-08-06 23:14:00,1.5286,1.5286,1.52855,1.5286,14000000.0
2009-08-06 23:15:00,1.5286,1.5286,1.52855,1.52855,17200000.0
2009-08-06 23:16:00,1.52855,1.52855,1.5285,1.52855,35200000.0
2009-08-06 23:17:00,1.52855,1.52855,1.5285,1.5285,52800000.0
2009-08-06 23:18:00,1.52855,1.52855,1.5285,1.5285,77900000.0
2009-08-06 23:19:00,1.5285,1.52855,1.5285,1.52855,65000000.0
2009-08-06 23:20:00,1.52855,1.52855,1.5285,1.5285,39800000.0
2009-08-06 23:21:00,1.5285,1.52855,1.5285,1.52855,31200000.0
2009-08-06 23:22:00,1.52855,1.5286,1.52855,1.52855,64400000.0
2009-08-06 23:23:00,1.52855,1.5286,1.52845,1.52845,31000000.0
2009-08-06 23:24:00,1.5285,1.52855,1.52845,1.5285,28200000.0
2009-08-06 23:25:00,1.52845,1.5285,1.52845,1.5285,11200000.0
2009-08-06 23:26:00,1.5285,1.5286,1.52845,1.5285,19000000.0
2009-08-06 23:27:00,1.5285,1.52855,1.52845,1.52855,16400000.0
2009-08-06 23:28:00,1.5286,1.5286,1.52845,1.5285,19200000.0
2009-08-06 23:29:00,1.5285,1.5285,1.5285,1.5285,9600000.0
2009-08-06 23:30:00,1.52802,1.52861,1.52802,1.52831,201000000.0
2009-08-06 23:31:00,1.5285,1.5285,1.5285,1.5285,2400000.0
2009-08-06 23:32:00,1.5285,1.5285,1.5285,1.5285,2400000.0
2009-08-06 23:33:00,1.5285,1.5285,1.5285,1.5285,1200000.0
2009-08-06 23:34:00,1.5285,1.5287,1.52845,1.5287,92400000.0
2009-08-06 23:35:00,1.52865,1.52865,1.5285,1.5285,25000000.0
2009-08-06 23:36:00,1.5286,1.52865,1.5286,1.5286,26800000.0
2009-08-06 23:37:00,1.5286,1.52875,1.52855,1.52855,85800000.0
2009-08-06 23:38:00,1.52842,1.52845,1.52838,1.52845,232400000.0
2009-08-06 23:39:00,1.5286,1.5286,1.52855,1.5286,34000000.0
2009-08-06 23:40:00,1.52848,1.52855,1.52839,1.52839,127400000.0
2009-08-06 23:41:00,1.52855,1.52855,1.52855,1.52855,4400000.0
2009-08-06 23:42:00,1.5285,1.5286,1.52845,1.5285,19600000.0
2009-08-06 23:43:00,1.5286,1.5286,1.5286,1.5286,1200000.0
2009-08-06 23:44:00,1.52811,1.52842,1.52811,1.52821,91999999.0
2009-08-06 23:45:00,1.5284,1.52844,1.5282,1.5282,80800000.0
2009-08-06 23:46:00,1.52822,1.52842,1.52822,1.52832,141599998.0
2009-08-06 23:47:00,1.52855,1.52855,1.52855,1.52855,8800000.0
2009-08-06 23:48:00,1.5286,1.5286,1.5286,1.5286,2400000.0
2009-08-06 23:49:00,1.5287,1.52875,1.5286,1.52865,589100000.0
2009-08-06 23:50:00,1.52865,1.52875,1.5284,1.52845,703200000.0
2009-08-06 23:51:00,1.52845,1.5286,1.52845,1.5285,66000000.0
2009-08-06 23:52:00,1.5285,1.5286,1.5285,1.52855,69100000.0
2009-08-06 23:53:00,1.52855,1.52855,1.52855,1.52855,40900000.0
2009-08-06 23:54:00,1.52855,1.5288,1.52845,1.5288,171500000.0
2009-08-06 23:55:00,1.5288,1.5302,1.52825,1.52855,268640000.0
2009-08-06 23:56:00,1.5285,1.5286,1.5285,1.5286,36800000.0
2009-08-06 23:57:00,1.5286,1.5287,1.5286,1.5286,110800000.0
2009-08-06 23:58:00,1.52865,1.52875,1.5286,1.5287,230800000.0
2009-08-06 23:59:00,1.52875,1.5288,1.52865,1.5287,177500000.0
2009-08-07 00:00:00,1.5287,1.52885,1.5285,1.52875,132100000.0
2009-08-07 00:01:00,1.5288,1.5288,1.5286,1.52865,113700000.0
2009-08-07 00:02:00,1.52865,1.52865,1.52855,1.5286,34300000.0
2009-08-07 00:03:00,1.5286,1.52875,1.5286,1.5287,73200000.0
2009-08-07 00:04:00,1.5287,1.5287,1.5285,1.5287,70400000.0
2009-08-07 00:05:00,1.5287,1.52885,1.52865,1.5288,15800000.0
2009-08-07 00:06:00,1.52885,1.52885,1.5287,1.5287,102600000.0
2009-08-07 00:07:00,1.5288,1.5288,1.52865,1.5287,35600000.0
2009-08-07 00:08:00,1.52875,1.52885,1.5286,1.52875,56800000.0
2009-08-07 00:09:00,1.52875,1.52875,1.5287,1.52875,7400000.0
2009-08-07 00:10:00,1.5286,1.5288,1.52855,1.5287,60400000.0
2009-08-07 00:11:00,1.5287,1.52875,1.52865,1.5287,18000000.0
2009-08-07 00:12:00,1.52875,1.52875,1.5287,1.5287,17400000.0
2009-08-07 00:13:00,1.5288,1.5288,1.5285,1.52865,153600000.0
2009-08-07 00:14:00,1.5286,1.52865,1.5285,1.5285,146200000.0
2009-08-07 00:15:00,1.52855,1.52865,1.52855,1.52865,107000000.0
2009-08-07 00:16:00,1.52865,1.5287,1.5285,1.52865,221800000.0
2009-08-07 00:17:00,1.52865,1.5287,1.52855,1.52865,147600000.0
2009-08-07 00:18:00,1.52865,1.5287,1.52855,1.52865,48800000.0
2009-08-07 00:19:00,1.5287,1.5288,1.5285,1.52855,313400000.0
2009-08-07 00:20:00,1.5285,1.52855,1.5285,1.52855,61000000.0
2009-08-07 00:21:00,1.52865,1.5287,1.5285,1.52855,185000000.0
2009-08-07 00:22:00,1.52855,1.5287,1.5285,1.52865,233600000.0
2009-08-07 00:23:00,1.52865,1.52865,1.5284,1.5285,44400000.0
2009-08-07 00:24:00,1.5285,1.5286,1.5284,1.52855,210900000.0
2009-08-07 00:25:00,1.5286,1.52865,1.5284,1.52855,124200000.0
2009-08-07 00:26:00,1.52855,1.5286,1.5285,1.5286,64000000.0
2009-08-07 00:27:00,1.5286,1.5286,1.52855,1.5286,14800000.0
2009-08-07 00:28:00,1.52855,1.5286,1.5284,1.5286,115100000.0
2009-08-07 00:29:00,1.5286,1.5287,1.52855,1.5287,58200000.0
2009-08-07 00:30:00,1.52865,1.52875,1.5286,1.5287,67800000.0
2009-08-07 00:31:00,1.5284,1.5284,1.52816,1.52816,527200006.0
2009-08-07 00:32:00,1.5287,1.52875,1.5284,1.5286,45000000.0
2009-08-07 00:33:00,1.52848,1.52857,1.5283,1.5284,1832000040.0
2009-08-07 00:34:00,1.5286,1.5286,1.52855,1.52855,12200000.0
2009-08-07 00:35:00,1.52843,1.52843,1.52824,1.52833,731199999.0
2009-08-07 00:36:00,1.5286,1.5286,1.5285,1.5286,39000000.0
2009-08-07 00:37:00,1.5286,1.5286,1.52845,1.5286,72400000.0
2009-08-07 00:38:00,1.52855,1.5286,1.52845,1.52845,204000000.0
2009-08-07 00:39:00,1.5285,1.5286,1.52845,1.52855,256900000.0
2009-08-07 00:40:00,1.52855,1.5286,1.52845,1.52855,217800000.0
2009-08-07 00:41:00,1.5286,1.52875,1.5285,1.5286,60600000.0
2009-08-07 00:42:00,1.52865,1.52885,1.5285,1.5286,197900000.0
2009-08-07 00:43:00,1.5286,1.5286,1.52845,1.52855,64600000.0
2009-08-07 00:44:00,1.5286,1.5286,1.52845,1.52855,78000000.0
2009-08-07 00:45:00,1.52855,1.5286,1.52845,1.52855,31000000.0
2009-08-07 00:46:00,1.52855,1.5286,1.52855,1.5286,20600000.0
2009-08-07 00:47:00,1.5286,1.52865,1.52855,1.5286,84600000.0
2009-08-07 00:48:00,1.5286,1.5286,1.52845,1.52855,51800000.0
2009-08-07 00:49:00,1.52855,1.52865,1.5284,1.52855,195600000.0
2009-08-07 00:50:00,1.52855,1.5287,1.5285,1.52855,82500000.0
2009-08-07 00:51:00,1.52855,1.52875,1.52855,1.5287,22000000.0
2009-08-07 00:52:00,1.52875,1.52875,1.5287,1.5287,4000000.0
2009-08-07 00:53:00,1.5286,1.5286,1.5286,1.5286,5600000.0
2009-08-07 00:54:00,1.52875,1.5288,1.5287,1.5287,4000000.0
2009-08-07 00:55:00,1.5288,1.5288,1.5286,1.5286,23400000.0
2009-08-07 00:56:00,1.52865,1.52865,1.5285,1.5285,30500000.0
2009-08-07 00:57:00,1.52845,1.5285,1.52845,1.5285,49600000.0
2009-08-07 00:58:00,1.5285,1.5285,1.5285,1.5285,4800000.0
2009-08-07 00:59:00,1.52845,1.5285,1.5284,1.5284,133900000.0
2009-08-07 01:00:00,1.5285,1.52855,1.5284,1.52845,182600000.0
2009-08-07 01:01:00,1.52845,1.52855,1.5284,1.52845,123000000.0
2009-08-07 01:02:00,1.52855,1.52855,1.52845,1.52845,54200000.0
2009-08-07 01:03:00,1.52845,1.52855,1.52845,1.5285,153200000.0
2009-08-07 01:04:00,1.5285,1.52875,1.5285,1.52855,308000000.0
2009-08-07 01:05:00,1.52855,1.52865,1.52855,1.52855,196400000.0
2009-08-07 01:06:00,1.5286,1.5286,1.52855,1.52855,18600000.0
2009-08-07 01:07:00,1.52855,1.52855,1.52845,1.52846,114600001.0
2009-08-07 01:08:00,1.5286,1.5286,1.52855,1.52855,24000000.0
2009-08-07 01:09:00,1.5286,1.5286,1.52855,1.52855,8800000.0
2009-08-07 01:10:00,1.5286,1.5286,1.5285,1.5285,10000000.0
2009-08-07 01:11:00,1.52845,1.52845,1.5284,1.52845,73199999.0
2009-08-07 01:12:00,1.52845,1.52845,1.52845,1.52845,6200000.0
2009-08-07 01:13:00,1.5285,1.52855,1.5285,1.52855,36800000.0
2009-08-07 01:14:00,1.5286,1.5286,1.5286,1.5286,4000000.0
2009-08-07 01:15:00,1.52843,1.52854,1.52839,1.5284,362200001.0
2009-08-07 01:16:00,1.52845,1.5286,1.52845,1.5286,10200000.0
2009-08-07 01:17:00,1.52838,1.52838,1.52802,1.52802,149400000.0
2009-08-07 01:18:00,1.5286,1.5286,1.5286,1.5286,2400000.0
2009-08-07 01:19:00,1.52855,1.5286,1.5285,1.52855,16000000.0
2009-08-07 01:20:00,1.52855,1.52855,1.5285,1.5285,7200000.0
2009-08-07 01:21:00,1.5286,1.5286,1.52855,1.52855,4800000.0
2009-08-07 01:22:00,1.5286,1.5286,1.5286,1.5286,2400000.0
2009-08-07 01:23:00,1.52855,1.52855,1.52855,1.52855,2400000.0
2009-08-07 01:24:00,1.52855,1.5286,1.52845,1.52855,56800000.0
2009-08-07 01:25:00,1.5286,1.5286,1.5286,1.5286,2400000.0
2009-08-07 01:26:00,1.5286,1.52865,1.52855,1.5286,43400000.0
2009-08-07 01:27:00,1.52865,1.52865,1.52865,1.52865,14400000.0
2009-08-07 01:28:00,1.52865,1.52865,1.5286,1.5286,9600000.0
2009-08-07 01:29:00,1.5285,1.5285,1.5285,1.5285,19200000.0
2009-08-07 01:30:00,1.52845,1.5285,1.52845,1.5285,36800000.0
2009-08-07 01:31:00,1.5284,1.5285,1.5284,1.5285,20400000.0
2009-08-07 01:32:00,1.5285,1.5285,1.52845,1.52845,6400000.0
2009-08-07 01:33:00,1.52835,1.5286,1.52835,1.52855,51220000.0
2009-08-07 01:34:00,1.5286,1.5286,1.5284,1.5285,279100000.0
2009-08-07 01:35:00,1.5285,1.5287,1.52845,1.5286,122400000.0
2009-08-07 01:36:00,1.52875,1.52875,1.52855,1.52855,112000000.0
2009-08-07 01:37:00,1.52865,1.5287,1.52855,1.52865,90200000.0
2009-08-07 01:38:00,1.52865,1.5287,1.5284,1.52865,142399999.0
2009-08-07 01:39:00,1.5286,1.5287,1.5285,1.52865,85100000.0
2009-08-07 01:40:00,1.52865,1.52865,1.52845,1.5286,103200000.0
2009-08-07 01:41:00,1.5287,1.52875,1.5286,1.52865,35400000.0
2009-08-07 01:42:00,1.5286,1.5287,1.5285,1.5285,20600000.0
2009-08-07 01:43:00,1.5286,1.5287,1.52855,1.52865,101900000.0
2009-08-07 01:44:00,1.52865,1.52865,1.52845,1.5286,131600000.0
2009-08-07 01:45:00,1.52855,1.52865,1.5285,1.52855,72500000.0
2009-08-07 01:46:00,1.5286,1.5287,1.5285,1.5286,82200000.0
2009-08-07 01:47:00,1.5287,1.5287,1.52855,1.5286,83900000.0
2009-08-07 01:48:00,1.5286,1.5286,1.5286,1.5286,8000000.0
2009-08-07 01:49:00,1.52855,1.52865,1.5285,1.5286,68500000.0
2009-08-07 01:50:00,1.5286,1.5287,1.5286,1.52865,28900000.0
2009-08-07 01:51:00,1.52865,1.52865,1.5286,1.5286,13200000.0
2009-08-07 01:52:00,1.52865,1.52865,1.52865,1.52865,1600000.0
2009-08-07 01:53:00,1.52865,1.52865,1.5286,1.5286,25200000.0
2009-08-07 01:54:00,1.52865,1.5287,1.52865,1.52865,109500000.0
2009-08-07 01:55:00,1.52865,1.52885,1.52855,1.5286,85200000.0
2009-08-07 01:56:00,1.52865,1.5287,1.5285,1.5286,32900000.0
2009-08-07 01:57:00,1.5287,1.52875,1.52865,1.5287,18700000.0
2009-08-07 01:58:00,1.5287,1.5287,1.5286,1.5286,26800000.0
2009-08-07 01:59:00,1.5287,1.5287,1.5285,1.5286,55900000.0
2009-08-07 02:00:00,1.5286,1.52865,1.5285,1.5286,166800000.0
2009-08-07 02:01:00,1.5286,1.52875,1.52855,1.5286,123900000.0
2009-08-07 02:02:00,1.52865,1.52885,1.5286,1.5287,129700000.0
2009-08-07 02:03:00,1.52865,1.52865,1.5286,1.52865,186900000.0
2009-08-07 02:04:00,1.52865,1.52865,1.5285,1.5286,90200000.0
2009-08-07 02:05:00,1.52865,1.52875,1.52855,1.5286,118800000.0
2009-08-07 02:06:00,1.5286,1.52865,1.5285,1.52855,98600001.0
2009-08-07 02:07:00,1.5286,1.52865,1.52855,1.52865,22400000.0
2009-08-07 02:08:00,1.52865,1.52865,1.52855,1.5286,31500000.0
2009-08-07 02:09:00,1.5286,1.5286,1.5286,1.5286,24800000.0
2009-08-07 02:10:00,1.5286,1.5286,1.5286,1.5286,54400000.0
2009-08-07 02:11:00,1.5286,1.5286,1.52855,1.5286,58500000.0
2009-08-07 02:12:00,1.5286,1.5286,1.52855,1.52855,42400000.0
2009-08-07 02:13:00,1.5286,1.5288,1.5285,1.5288,126600000.0
2009-08-07 02:14:00,1.5288,1.5288,1.5284,1.52855,92400000.0
2009-08-07 02:15:00,1.5286,1.5286,1.5285,1.5285,30600000.0
2009-08-07 02:16:00,1.5286,1.5287,1.5286,1.5286,43000000.0
2009-08-07 02:17:00,1.5286,1.52875,1.52855,1.5286,151800000.0
2009-08-07 02:18:00,1.5286,1.5286,1.5285,1.5285,61400000.0
2009-08-07 02:19:00,1.52855,1.5286,1.52855,1.5286,27700000.0
2009-08-07 02:20:00,1.5286,1.5286,1.5285,1.5286,19900000.0
2009-08-07 02:21:00,1.5286,1.5286,1.5285,1.5286,60300000.0
2009-08-07 02:22:00,1.5286,1.5286,1.52855,1.5286,53900000.0
2009-08-07 02:23:00,1.5286,1.52865,1.5286,1.52865,56600000.0
2009-08-07 02:24:00,1.52865,1.5287,1.5286,1.5286,75000000.0
2009-08-07 02:25:00,1.52865,1.5287,1.5286,1.5287,59900000.0
2009-08-07 02:26:00,1.5287,1.5287,1.5287,1.5287,43400000.0
2009-08-07 02:27:00,1.5286,1.5287,1.5286,1.5287,51200000.0
2009-08-07 02:28:00,1.5287,1.5287,1.5287,1.5287,27200000.0
2009-08-07 02:29:00,1.5287,1.5287,1.5286,1.5287,39200000.0
2009-08-07 02:30:00,1.5287,1.5287,1.52845,1.5287,37600000.0
2009-08-07 02:31:00,1.5287,1.5287,1.5287,1.5287,24700000.0
2009-08-07 02:32:00,1.5287,1.5287,1.5286,1.5287,30000000.0
2009-08-07 02:33:00,1.5287,1.5287,1.5286,1.5287,44000000.0
2009-08-07 02:34:00,1.5287,1.5287,1.5287,1.5287,65600000.0
2009-08-07 02:35:00,1.5287,1.5287,1.5286,1.5287,68000000.0
2009-08-07 02:36:00,1.5287,1.5287,1.5287,1.5287,14400000.0
2009-08-07 02:37:00,1.5287,1.5287,1.5287,1.5287,27200000.0
2009-08-07 02:38:00,1.5287,1.5287,1.5287,1.5287,24000000.0
2009-08-07 02:39:00,1.5287,1.5287,1.5286,1.5286,86400000.0
2009-08-07 02:40:00,1.5286,1.5286,1.5286,1.5286,39200000.0
2009-08-07 02:41:00,1.5286,1.5286,1.5286,1.5286,67200000.0
2009-08-07 02:42:00,1.5286,1.5287,1.5286,1.5286,78800000.0
2009-08-07 02:43:00,1.5286,1.5287,1.5286,1.5286,103000000.0
2009-08-07 02:44:00,1.5287,1.5287,1.5286,1.5287,69400000.0
2009-08-07 02:45:00,1.5287,1.5288,1.5286,1.5287,53000000.0
2009-08-07 02:46:00,1.5286,1.52875,1.5286,1.52865,68000000.0
2009-08-07 02:47:00,1.5287,1.5288,1.52865,1.5288,70400000.0
2009-08-07 02:48:00,1.5288,1.5288,1.5286,1.5287,85000000.0
2009-08-07 02:49:00,1.5287,1.5287,1.5286,1.5287,44000000.0
2009-08-07 02:50:00,1.52875,1.52875,1.5286,1.5286,89200000.0
2009-08-07 02:51:00,1.5286,1.5287,1.5286,1.5287,36200000.0
2009-08-07 02:52:00,1.5287,1.5287,1.52845,1.52855,41000000.0
2009-08-07 02:53:00,1.52855,1.5286,1.5285,1.5285,77000000.0
2009-08-07 02:54:00,1.5285,1.5286,1.5285,1.5285,380800000.0
2009-08-07 02:55:00,1.5285,1.5287,1.5285,1.5286,76800000.0
2009-08-07 02:56:00,1.5286,1.5286,1.5286,1.5286,28800000.0
2009-08-07 02:57:00,1.5286,1.5287,1.5286,1.5286,62200000.0
2009-08-07 02:58:00,1.5286,1.5286,1.5286,1.5286,8400000.0
2009-08-07 02:59:00,1.5286,1.52865,1.5286,1.5286,103400000.0
2009-08-07 03:00:00,1.5286,1.5286,1.5286,1.5286,8000000.0
2009-08-07 03:01:00,1.5286,1.5287,1.5286,1.5287,29800000.0
2009-08-07 03:02:00,1.5287,1.52885,1.5287,1.52875,47400000.0
2009-08-07 03:03:00,1.52875,1.52875,1.5287,1.5287,7200000.0
2009-08-07 03:04:00,1.5287,1.5288,1.5287,1.5288,116000000.0
2009-08-07 03:05:00,1.5288,1.5288,1.5287,1.52875,134400000.0
2009-08-07 03:06:00,1.5288,1.52895,1.52865,1.5287,309600000.0
2009-08-07 03:07:00,1.5287,1.52875,1.5287,1.5287,124800000.0
2009-08-07 03:08:00,1.5287,1.5287,1.5287,1.5287,1600000.0
2009-08-07 03:09:00,1.5287,1.5287,1.5287,1.5287,4200000.0
2009-08-07 03:10:00,1.5287,1.52875,1.5287,1.5287,41600000.0
2009-08-07 03:11:00,1.5287,1.5287,1.5287,1.5287,8800000.0
2009-08-07 03:12:00,1.5287,1.5288,1.5287,1.5287,162400000.0
2009-08-07 03:13:00,1.52875,1.5288,1.5287,1.5287,61200000.0
2009-08-07 03:14:00,1.5287,1.5288,1.5287,1.5287,110800000.0
2009-08-07 03:15:00,1.5287,1.5288,1.5287,1.5287,95600000.0
2009-08-07 03:16:00,1.5287,1.5287,1.5287,1.5287,54400000.0
2009-08-07 03:17:00,1.52835,1.5286,1.52832,1.52832,161200000.0
2009-08-07 03:18:00,1.5287,1.5287,1.5287,1.5287,39200000.0
2009-08-07 03:19:00,1.5287,1.5287,1.5287,1.5287,17600000.0
2009-08-07 03:20:00,1.5287,1.5287,1.5287,1.5287,4000000.0
2009-08-07 03:21:00,1.5287,1.5287,1.5287,1.5287,4000000.0
2009-08-07 03:22:00,1.5287,1.5287,1.5287,1.5287,8000000.0
2009-08-07 03:23:00,1.5287,1.5287,1.52865,1.5287,43200000.0
2009-08-07 03:24:00,1.5287,1.5287,1.5287,1.5287,1600000.0
2009-08-07 03:25:00,1.5287,1.5287,1.5287,1.5287,20800000.0
2009-08-07 03:26:00,1.5287,1.5288,1.5287,1.5287,107600000.0
2009-08-07 03:27:00,1.5287,1.5288,1.5287,1.5287,62000000.0
2009-08-07 03:28:00,1.52848,1.5286,1.52848,1.52852,137600000.0
2009-08-07 03:29:00,1.5287,1.5287,1.5287,1.5287,56000000.0
2009-08-07 03:30:00,1.5287,1.5288,1.5287,1.5288,330400000.0
2009-08-07 03:31:00,1.5288,1.5289,1.5287,1.5287,258800000.0
2009-08-07 03:32:00,1.5287,1.5288,1.5287,1.5287,233600000.0
2009-08-07 03:33:00,1.5287,1.5287,1.5287,1.5287,81400000.0
2009-08-07 03:34:00,1.5287,1.52885,1.5287,1.5287,244100000.0
2009-08-07 03:35:00,1.5287,1.5287,1.5287,1.5287,22200000.0
2009-08-07 03:36:00,1.5287,1.5288,1.5287,1.5287,157700000.0
2009-08-07 03:37:00,1.5288,1.5288,1.5287,1.52875,134400000.0
2009-08-07 03:38:00,1.52855,1.52868,1.52832,1.52856,103400002.0
2009-08-07 03:39:00,1.5287,1.5287,1.5287,1.5287,27000000.0
2009-08-07 03:40:00,1.52875,1.5288,1.5287,1.5288,42100000.0
2009-08-07 03:41:00,1.5287,1.5288,1.5287,1.5287,100700000.0
2009-08-07 03:42:00,1.5287,1.5287,1.5287,1.5287,14300000.0
2009-08-07 03:43:00,1.5287,1.5287,1.5287,1.5287,19800000.0
2009-08-07 03:44:00,1.5287,1.5287,1.5287,1.5287,173300000.0
2009-08-07 03:45:00,1.5287,1.5287,1.5286,1.5286,410000000.0
2009-08-07 03:46:00,1.5286,1.5286,1.5286,1.5286,138400000.0
2009-08-07 03:47:00,1.5286,1.5286,1.5286,1.5286,88400000.0
2009-08-07 03:48:00,1.5286,1.5286,1.5286,1.5286,91800000.0
2009-08-07 03:49:00,1.5286,1.5287,1.5286,1.52865,214400000.0
2009-08-07 03:50:00,1.5286,1.5287,1.5286,1.5286,75200000.0
2009-08-07 03:51:00,1.5286,1.5286,1.5286,1.5286,30400000.0
2009-08-07 03:52:00,1.52865,1.5287,1.52845,1.5285,147000000.0
2009-08-07 03:53:00,1.52845,1.52865,1.5284,1.5286,159000000.0
2009-08-07 03:54:00,1.52865,1.5287,1.5285,1.5286,75600000.0
2009-08-07 03:55:00,1.5286,1.5286,1.5285,1.5286,81600000.0
2009-08-07 03:56:00,1.5286,1.5286,1.5285,1.5286,73600000.0
2009-08-07 03:57:00,1.5286,1.5286,1.5286,1.5286,1600000.0
2009-08-07 03:58:00,1.52855,1.5286,1.52855,1.5286,48000000.0
2009-08-07 03:59:00,1.5285,1.52855,1.5284,1.5285,91600000.0
2009-08-07 04:00:00,1.5285,1.52855,1.5285,1.52855,25600000.0
2009-08-07 04:01:00,1.52855,1.52855,1.5285,1.5285,44800000.0
2009-08-07 04:02:00,1.5285,1.5286,1.5285,1.5286,19200000.0
2009-08-07 04:03:00,1.5286,1.5286,1.5285,1.5285,32800000.0
2009-08-07 04:04:00,1.5285,1.52855,1.5285,1.5285,70400000.0
2009-08-07 04:05:00,1.5285,1.5285,1.5285,1.5285,28800000.0
2009-08-07 04:06:00,1.5285,1.5285,1.5285,1.5285,3200000.0
2009-08-07 04:07:00,1.5285,1.5285,1.5285,1.5285,3200000.0
2009-08-07 04:08:00,1.52829,1.52831,1.52825,1.52831,28400000.0
2009-08-07 04:09:00,1.52845,1.5285,1.5284,1.5285,28400000.0
2009-08-07 04:10:00,1.5285,1.5285,1.5284,1.5285,24000000.0
2009-08-07 04:11:00,1.5285,1.5285,1.52835,1.52835,66320000.0
2009-08-07 04:12:00,1.52835,1.5284,1.52835,1.5284,40580000.0
2009-08-07 04:13:00,1.5284,1.5284,1.52835,1.5284,23940000.0
2009-08-07 04:14:00,1.5284,1.5285,1.5284,1.52845,33600000.0
2009-08-07 04:15:00,1.5284,1.52845,1.52835,1.52845,94340001.0
2009-08-07 04:16:00,1.52845,1.5285,1.5284,1.5284,300400001.0
2009-08-07 04:17:00,1.5284,1.5284,1.5284,1.5284,18400000.0
2009-08-07 04:18:00,1.52845,1.52845,1.5284,1.5284,36000000.0
2009-08-07 04:19:00,1.5284,1.5285,1.5284,1.52845,120800000.0
2009-08-07 04:20:00,1.52845,1.52855,1.5284,1.52845,139199999.0
2009-08-07 04:21:00,1.5284,1.5284,1.5284,1.5284,109200000.0
2009-08-07 04:22:00,1.5284,1.52845,1.5284,1.5284,213200000.0
2009-08-07 04:23:00,1.5284,1.5284,1.5284,1.5284,57600000.0
2009-08-07 04:24:00,1.5284,1.5284,1.5284,1.5284,57600000.0
2009-08-07 04:25:00,1.5284,1.5284,1.5284,1.5284,55200000.0
2009-08-07 04:26:00,1.5284,1.5284,1.5284,1.5284,193000000.0
2009-08-07 04:27:00,1.5284,1.52845,1.5284,1.52845,106000003.0
2009-08-07 04:28:00,1.52845,1.52845,1.5284,1.5284,238599999.0
2009-08-07 04:29:00,1.5284,1.5286,1.5284,1.52855,235000000.0
2009-08-07 04:30:00,1.52855,1.52855,1.52845,1.5285,86600000.0
2009-08-07 04:31:00,1.52855,1.52855,1.5285,1.5285,30400000.0
2009-08-07 04:32:00,1.52855,1.52855,1.52845,1.52845,34400000.0
2009-08-07 04:33:00,1.52845,1.52845,1.52835,1.52835,369540000.0
2009-08-07 04:34:00,1.52835,1.52835,1.52835,1.52835,190620000.0
2009-08-07 04:35:00,1.52835,1.52845,1.52835,1.52845,362120000.0
2009-08-07 04:36:00,1.52845,1.5285,1.52845,1.5285,42400000.0
2009-08-07 04:37:00,1.52845,1.52855,1.52845,1.5285,105600000.0
2009-08-07 04:38:00,1.5285,1.5285,1.52845,1.52845,33600000.0
2009-08-07 04:39:00,1.5285,1.52855,1.5285,1.5285,28800000.0
2009-08-07 04:40:00,1.5285,1.5285,1.5285,1.5285,23200000.0
2009-08-07 04:41:00,1.5285,1.5285,1.5285,1.5285,88000000.0
2009-08-07 04:42:00,1.5285,1.5285,1.5285,1.5285,42400000.0
2009-08-07 04:43:00,1.5285,1.52865,1.5285,1.52855,73200000.0
2009-08-07 04:44:00,1.52855,1.5286,1.5285,1.5285,83600000.0
2009-08-07 04:45:00,1.5285,1.5285,1.5285,1.5285,4000000.0
2009-08-07 04:46:00,1.5285,1.5285,1.52845,1.52845,21600000.0
2009-08-07 04:47:00,1.5285,1.5285,1.52845,1.5285,61200000.0
2009-08-07 04:48:00,1.5285,1.5285,1.5285,1.5285,12000000.0
2009-08-07 04:49:00,1.52796,1.52826,1.52796,1.52814,722370000.0
2009-08-07 04:50:00,1.5285,1.52855,1.52845,1.52845,40400000.0
2009-08-07 04:51:00,1.52845,1.52845,1.52845,1.52845,11200000.0
2009-08-07 04:52:00,1.52845,1.52855,1.52845,1.5285,46000000.0
2009-08-07 04:53:00,1.52855,1.52855,1.5285,1.5285,37800000.0
2009-08-07 04:54:00,1.5285,1.52855,1.5285,1.5285,89600000.0
2009-08-07 04:55:00,1.52855,1.52855,1.52845,1.52855,44700000.0
2009-08-07 04:56:00,1.52855,1.52855,1.52845,1.52845,37300000.0
2009-08-07 04:57:00,1.52845,1.52845,1.52845,1.52845,9600000.0
2009-08-07 04:58:00,1.52845,1.52845,1.52845,1.52845,43200000.0
2009-08-07 04:59:00,1.52845,1.5286,1.5284,1.52845,99000000.0
2009-08-07 05:00:00,1.52855,1.52855,1.52845,1.52845,16000000.0
2009-08-07 05:01:00,1.52845,1.52855,1.52845,1.5285,46300000.0
2009-08-07 05:02:00,1.5285,1.52855,1.52845,1.5285,67700000.0
2009-08-07 05:03:00,1.5285,1.52855,1.5285,1.52855,14000000.0
2009-08-07 05:04:00,1.52855,1.52855,1.52845,1.5285,25500000.0
2009-08-07 05:05:00,1.52855,1.52855,1.52835,1.52835,27080000.0
2009-08-07 05:06:00,1.52835,1.5285,1.52835,1.52835,42220000.0
2009-08-07 05:07:00,1.52835,1.5285,1.52835,1.5284,426700000.0
2009-08-07 05:08:00,1.5284,1.5285,1.5284,1.52845,73000000.0
2009-08-07 05:09:00,1.52845,1.52845,1.52845,1.52845,12800000.0
2009-08-07 05:10:00,1.52845,1.52845,1.52835,1.52845,82020000.0
2009-08-07 05:11:00,1.52835,1.5285,1.52835,1.52835,365540000.0
2009-08-07 05:12:00,1.52835,1.52845,1.52835,1.52835,306820000.0
2009-08-07 05:13:00,1.52835,1.5284,1.52835,1.52835,354340000.0
2009-08-07 05:14:00,1.52835,1.52855,1.52835,1.52835,513080000.0
2009-08-07 05:15:00,1.52835,1.52845,1.52835,1.5284,348220000.0
2009-08-07 05:16:00,1.5284,1.52845,1.52835,1.5284,130190000.0
2009-08-07 05:17:00,1.52835,1.5284,1.52835,1.52835,691540000.0
2009-08-07 05:18:00,1.52835,1.5285,1.52835,1.5284,1025760000.0
2009-08-07 05:19:00,1.5284,1.5284,1.52835,1.52835,667340000.0
2009-08-07 05:20:00,1.52855,1.52855,1.52835,1.52845,86620000.0
2009-08-07 05:21:00,1.5285,1.5285,1.5284,1.5285,20000000.0
2009-08-07 05:22:00,1.5284,1.52855,1.5284,1.5285,73400000.0
2009-08-07 05:23:00,1.5285,1.52855,1.52845,1.52855,73400000.0
2009-08-07 05:24:00,1.52855,1.5286,1.52845,1.52855,46400000.0
2009-08-07 05:25:00,1.5286,1.5286,1.5285,1.52855,23000000.0
2009-08-07 05:26:00,1.52855,1.52855,1.5285,1.52855,32600000.0
2009-08-07 05:27:00,1.52855,1.52855,1.52845,1.5285,18400000.0
2009-08-07 05:28:00,1.5285,1.5286,1.52845,1.52855,79200000.0
2009-08-07 05:29:00,1.52855,1.5286,1.52855,1.5286,26200000.0
2009-08-07 05:30:00,1.52855,1.5286,1.52855,1.5286,19000000.0
2009-08-07 05:31:00,1.52855,1.5286,1.52855,1.52855,31800000.0
2009-08-07 05:32:00,1.52865,1.52865,1.52855,1.5286,79000000.0
2009-08-07 05:33:00,1.5286,1.5286,1.5286,1.5286,3000000.0
2009-08-07 05:34:00,1.5286,1.5287,1.5286,1.52865,11400000.0
2009-08-07 05:35:00,1.5287,1.5287,1.52855,1.52855,20600000.0
2009-08-07 05:36:00,1.5286,1.5286,1.52855,1.52855,13000000.0
2009-08-07 05:37:00,1.52855,1.52855,1.52855,1.52855,5000000.0
2009-08-07 05:38:00,1.5286,1.52865,1.5286,1.5286,3000000.0
2009-08-07 05:39:00,1.52855,1.5286,1.52855,1.52855,8800000.0
2009-08-07 05:40:00,1.5286,1.5286,1.52855,1.52855,10800000.0
2009-08-07 05:41:00,1.52822,1.52835,1.52821,1.52826,369600004.0
2009-08-07 05:42:00,1.5286,1.52865,1.5285,1.5286,45400000.0
2009-08-07 05:43:00,1.5286,1.52865,1.5286,1.52865,22200000.0
2009-08-07 05:44:00,1.5286,1.52865,1.52855,1.5286,25800000.0
2009-08-07 05:45:00,1.5286,1.5288,1.52855,1.52855,97200000.0
2009-08-07 05:46:00,1.52855,1.52865,1.52855,1.5286,25400000.0
2009-08-07 05:47:00,1.52865,1.52865,1.52855,1.52855,40400000.0
2009-08-07 05:48:00,1.5286,1.5287,1.52855,1.52855,72000000.0
2009-08-07 05:49:00,1.52855,1.5286,1.5285,1.5285,104800000.0
2009-08-07 05:50:00,1.5285,1.5285,1.52845,1.52845,80800000.0
2009-08-07 05:51:00,1.52845,1.52845,1.52845,1.52845,2400000.0
2009-08-07 05:52:00,1.5285,1.5286,1.52845,1.52855,220200000.0
2009-08-07 05:53:00,1.52855,1.5286,1.52835,1.5285,267460000.0
2009-08-07 05:54:00,1.5285,1.52855,1.52835,1.52845,121340000.0
2009-08-07 05:55:00,1.5284,1.52845,1.52835,1.52845,264460000.0
2009-08-07 05:56:00,1.52845,1.5285,1.52845,1.5285,125600000.0
2009-08-07 05:57:00,1.5285,1.5285,1.52845,1.52845,104800000.0
2009-08-07 05:58:00,1.52845,1.5286,1.52845,1.52845,156800000.0
2009-08-07 05:59:00,1.5286,1.5286,1.5284,1.52855,185600000.0
2009-08-07 06:00:00,1.52855,1.52855,1.52845,1.52845,77800000.0
2009-08-07 06:01:00,1.52845,1.52845,1.52845,1.52845,12800000.0
2009-08-07 06:02:00,1.52845,1.5285,1.52845,1.52845,27200000.0
2009-08-07 06:03:00,1.52845,1.5287,1.52845,1.5286,146600000.0
2009-08-07 06:04:00,1.52865,1.52865,1.5285,1.52855,104800000.0
2009-08-07 06:05:00,1.52855,1.5286,1.5285,1.5285,92900000.0
2009-08-07 06:06:00,1.5285,1.5286,1.5285,1.5286,63700000.0
2009-08-07 06:07:00,1.5286,1.5286,1.5285,1.5285,120600000.0
2009-08-07 06:08:00,1.5286,1.5286,1.5285,1.5285,242400000.0
2009-08-07 06:09:00,1.5285,1.5286,1.5285,1.52855,134500000.0
2009-08-07 06:10:00,1.52855,1.52855,1.52845,1.5285,94200000.0
2009-08-07 06:11:00,1.5285,1.5286,1.52845,1.5286,122700000.0
2009-08-07 06:12:00,1.52845,1.5286,1.52845,1.5286,98600000.0
2009-08-07 06:13:00,1.5286,1.5286,1.52855,1.5286,7100000.0
2009-08-07 06:14:00,1.5286,1.5286,1.52845,1.52855,35000000.0
2009-08-07 06:15:00,1.52855,1.52855,1.5284,1.52845,74600000.0
2009-08-07 06:16:00,1.52845,1.52855,1.52845,1.5285,56800000.0
2009-08-07 06:17:00,1.52845,1.5285,1.52845,1.52845,180800000.0
2009-08-07 06:18:00,1.52845,1.52845,1.52845,1.52845,74400000.0
2009-08-07 06:19:00,1.52855,1.5286,1.52845,1.52845,140800000.0
2009-08-07 06:20:00,1.52845,1.5285,1.52845,1.52845,84800000.0
2009-08-07 06:21:00,1.52845,1.5285,1.52845,1.52845,72000000.0
2009-08-07 06:22:00,1.52845,1.52845,1.52845,1.52845,4800000.0
2009-08-07 06:23:00,1.52832,1.52832,1.52818,1.52831,12400000.0
2009-08-07 06:24:00,1.52805,1.52834,1.52805,1.52825,29600000.0
2009-08-07 06:25:00,1.52845,1.52845,1.52845,1.52845,24800000.0
2009-08-07 06:26:00,1.52845,1.52845,1.52845,1.52845,44000000.0
2009-08-07 06:27:00,1.52855,1.5286,1.52845,1.52845,278400000.0
2009-08-07 06:28:00,1.52845,1.52845,1.52845,1.52845,84800000.0
2009-08-07 06:29:00,1.52845,1.52855,1.52845,1.5285,96000000.0
2009-08-07 06:30:00,1.52845,1.5286,1.52845,1.52855,180800000.0
2009-08-07 06:31:00,1.5286,1.5286,1.5285,1.52855,57800000.0
2009-08-07 06:32:00,1.52855,1.5286,1.52845,1.5285,143600000.0
2009-08-07 06:33:00,1.5285,1.52855,1.5285,1.52855,4000000.0
2009-08-07 06:34:00,1.5285,1.52855,1.5285,1.52855,12800000.0
2009-08-07 06:35:00,1.52808,1.52833,1.52807,1.52833,613000004.0
2009-08-07 06:36:00,1.52855,1.52855,1.5285,1.52855,17600000.0
2009-08-07 06:37:00,1.52855,1.5286,1.5285,1.52855,80600000.0
2009-08-07 06:38:00,1.5286,1.5286,1.52835,1.52845,140840000.0
2009-08-07 06:39:00,1.5284,1.5285,1.5284,1.52845,92800000.0
2009-08-07 06:40:00,1.52845,1.52845,1.5284,1.5284,20000000.0
2009-08-07 06:41:00,1.5284,1.5285,1.5284,1.5285,64000000.0
2009-08-07 06:42:00,1.5285,1.5285,1.5284,1.52845,62600000.0
2009-08-07 06:43:00,1.5285,1.5285,1.5284,1.52845,35400000.0
2009-08-07 06:44:00,1.52845,1.52845,1.52845,1.52845,2400000.0
2009-08-07 06:45:00,1.52845,1.52855,1.5284,1.52855,42400000.0
2009-08-07 06:46:00,1.52855,1.52855,1.52835,1.5284,264560000.0
2009-08-07 06:47:00,1.5284,1.52845,1.5284,1.52845,49600000.0
2009-08-07 06:48:00,1.52845,1.52855,1.5284,1.5285,65200000.0
2009-08-07 06:49:00,1.5284,1.52845,1.5284,1.52845,12800000.0
2009-08-07 06:50:00,1.52845,1.52845,1.52845,1.52845,19200000.0
2009-08-07 06:51:00,1.52845,1.5286,1.52845,1.52855,200800000.0
2009-08-07 06:52:00,1.52855,1.5286,1.5285,1.52855,152800000.0
2009-08-07 06:53:00,1.52855,1.5286,1.5285,1.5285,89600000.0
2009-08-07 06:54:00,1.5285,1.5285,1.5285,1.5285,7200000.0
2009-08-07 06:55:00,1.52855,1.52855,1.5285,1.5285,93600000.0
2009-08-07 06:56:00,1.5285,1.5286,1.5285,1.52855,103200000.0
2009-08-07 06:57:00,1.52855,1.5286,1.5285,1.52855,84000000.0
2009-08-07 06:58:00,1.5286,1.5286,1.52855,1.52855,40000000.0
2009-08-07 06:59:00,1.52855,1.5286,1.52855,1.52855,64000000.0
2009-08-07 07:00:00,1.5286,1.5286,1.52855,1.52855,130400000.0
2009-08-07 07:01:00,1.5286,1.52865,1.5285,1.52865,82900000.0
2009-08-07 07:02:00,1.52865,1.5287,1.5286,1.52865,124800000.0
2009-08-07 07:03:00,1.5287,1.5287,1.5285,1.52865,97900000.0
2009-08-07 07:04:00,1.52865,1.52875,1.52855,1.52875,45700000.0
2009-08-07 07:05:00,1.52875,1.52875,1.5285,1.52865,126500000.0
2009-08-07 07:06:00,1.52865,1.52875,1.5286,1.52865,193600000.0
2009-08-07 07:07:00,1.5287,1.5287,1.52855,1.52865,170000000.0
2009-08-07 07:08:00,1.52865,1.52875,1.52855,1.52865,189700000.0
2009-08-07 07:09:00,1.52865,1.5287,1.52855,1.52865,126900000.0
2009-08-07 07:10:00,1.52865,1.52875,1.5285,1.5287,136800000.0
2009-08-07 07:11:00,1.5287,1.52875,1.52845,1.52875,75100000.0
2009-08-07 07:12:00,1.5286,1.52865,1.5285,1.52855,67700000.0
2009-08-07 07:13:00,1.52855,1.5287,1.52855,1.5286,73500000.0
2009-08-07 07:14:00,1.5286,1.52865,1.52855,1.5286,101400000.0
2009-08-07 07:15:00,1.52865,1.52865,1.52855,1.52855,76000000.0
2009-08-07 07:16:00,1.52855,1.5287,1.52855,1.52865,173200000.0
2009-08-07 07:17:00,1.5287,1.5287,1.52855,1.52855,55300000.0
2009-08-07 07:18:00,1.5286,1.5286,1.5285,1.52855,51500000.0
2009-08-07 07:19:00,1.5285,1.5287,1.5285,1.5287,36800000.0
2009-08-07 07:20:00,1.5287,1.5287,1.52855,1.52865,84400000.0
2009-08-07 07:21:00,1.52865,1.5287,1.52865,1.52865,23200000.0
2009-08-07 07:22:00,1.52865,1.5287,1.52865,1.5287,9000000.0
2009-08-07 07:23:00,1.52865,1.52865,1.52855,1.5286,44600000.0
2009-08-07 07:24:00,1.5286,1.5287,1.52855,1.5286,30600000.0
2009-08-07 07:25:00,1.5287,1.5287,1.5287,1.5287,4000000.0
2009-08-07 07:26:00,1.52855,1.52865,1.52855,1.52865,21400000.0
2009-08-07 07:27:00,1.52865,1.5287,1.52855,1.52855,96800000.0
2009-08-07 07:28:00,1.52855,1.52875,1.52855,1.5287,58800000.0
2009-08-07 07:29:00,1.52856,1.52856,1.52824,1.52852,264400000.0
2009-08-07 07:30:00,1.5287,1.5287,1.5285,1.5285,21200000.0
2009-08-07 07:31:00,1.5285,1.52865,1.5285,1.52865,16000000.0
2009-08-07 07:32:00,1.5286,1.5287,1.52845,1.5287,65400000.0
2009-08-07 07:33:00,1.5287,1.5288,1.5287,1.52875,86200000.0
2009-08-07 07:34:00,1.52875,1.5288,1.5287,1.5288,61300000.0
2009-08-07 07:35:00,1.5288,1.5288,1.5287,1.5288,52800000.0
2009-08-07 07:36:00,1.5287,1.5289,1.5287,1.5288,49800000.0
2009-08-07 07:37:00,1.5288,1.5288,1.52875,1.52875,18400000.0
2009-08-07 07:38:00,1.52875,1.5289,1.52875,1.5288,157600000.0
2009-08-07 07:39:00,1.5289,1.529,1.5288,1.52895,503700000.0
2009-08-07 07:40:00,1.52895,1.52905,1.5289,1.52905,158800000.0
2009-08-07 07:41:00,1.529,1.5291,1.529,1.5291,118000000.0
2009-08-07 07:42:00,1.5291,1.52915,1.529,1.529,91600000.0
2009-08-07 07:43:00,1.529,1.5291,1.529,1.529,74400000.0
2009-08-07 07:44:00,1.529,1.52905,1.529,1.529,52800000.0
2009-08-07 07:45:00,1.52905,1.52905,1.529,1.529,139600000.0
2009-08-07 07:46:00,1.52905,1.52905,1.52885,1.52895,154600000.0
2009-08-07 07:47:00,1.5289,1.52905,1.52885,1.529,125900000.0
2009-08-07 07:48:00,1.52895,1.52905,1.5289,1.52895,96000000.0
2009-08-07 07:49:00,1.5289,1.529,1.52885,1.52885,265200000.0
2009-08-07 07:50:00,1.52885,1.529,1.5287,1.52875,282400000.0
2009-08-07 07:51:00,1.52875,1.52895,1.52865,1.52875,208400000.0
2009-08-07 07:52:00,1.5288,1.52885,1.5287,1.52875,109200000.0
2009-08-07 07:53:00,1.52875,1.5289,1.52865,1.5288,204000000.0
2009-08-07 07:54:00,1.529,1.5298,1.5289,1.52965,867499998.0
2009-08-07 07:55:00,1.5297,1.52985,1.5293,1.5298,540900000.0
2009-08-07 07:56:00,1.52975,1.52975,1.5294,1.52955,341599999.0
2009-08-07 07:57:00,1.52945,1.5298,1.52945,1.52965,400400000.0
2009-08-07 07:58:00,1.5297,1.52995,1.52965,1.5299,347199997.0
2009-08-07 07:59:00,1.5299,1.53025,1.52965,1.53015,699700001.0
2009-08-07 08:00:00,1.53,1.53035,1.5299,1.53035,407900000.0
2009-08-07 08:01:00,1.53025,1.53035,1.5301,1.53015,396100000.0
2009-08-07 08:02:00,1.53015,1.53015,1.5298,1.5298,66000000.0
2009-08-07 08:03:00,1.5298,1.5301,1.52965,1.5301,248400000.0
2009-08-07 08:04:00,1.53,1.5301,1.52985,1.52995,283200000.0
2009-08-07 08:05:00,1.52995,1.53005,1.52985,1.5299,280000000.0
2009-08-07 08:06:00,1.5299,1.53005,1.5296,1.5297,388600000.0
2009-08-07 08:07:00,1.5297,1.52985,1.5297,1.52975,400000000.0
2009-08-07 08:08:00,1.52975,1.5298,1.5295,1.52965,481000000.0
2009-08-07 08:09:00,1.52965,1.5297,1.52935,1.5294,431200000.0
2009-08-07 08:10:00,1.5294,1.52955,1.5294,1.52945,136200000.0
2009-08-07 08:11:00,1.52945,1.52955,1.5294,1.52955,167400000.0
2009-08-07 08:12:00,1.52955,1.52975,1.5295,1.52965,432000000.0
2009-08-07 08:13:00,1.52965,1.52965,1.52965,1.52965,50000000.0
2009-08-07 08:14:00,1.52965,1.52965,1.5294,1.52945,390800000.0
2009-08-07 08:15:00,1.52945,1.52945,1.5294,1.52945,146400000.0
2009-08-07 08:16:00,1.52945,1.5295,1.52945,1.52945,88800000.0
2009-08-07 08:17:00,1.52945,1.52955,1.5294,1.52945,298400000.0
2009-08-07 08:18:00,1.52945,1.5297,1.52945,1.52945,168000000.0
2009-08-07 08:19:00,1.5296,1.5297,1.5296,1.5296,168800000.0
2009-08-07 08:20:00,1.5296,1.52975,1.5296,1.5297,162900001.0
2009-08-07 08:21:00,1.5297,1.5298,1.52965,1.5297,323300000.0
2009-08-07 08:22:00,1.5297,1.52985,1.5296,1.52965,268300000.0
2009-08-07 08:23:00,1.52965,1.5297,1.52965,1.5297,28400000.0
2009-08-07 08:24:00,1.52965,1.5298,1.52965,1.5298,188200000.0
2009-08-07 08:25:00,1.52975,1.53005,1.52975,1.5298,250800000.0
2009-08-07 08:26:00,1.5298,1.53005,1.52965,1.5299,480800000.0
2009-08-07 08:27:00,1.5299,1.53,1.52975,1.52975,512400000.0
2009-08-07 08:28:00,1.52975,1.52975,1.52925,1.5293,236900000.0
2009-08-07 08:29:00,1.5293,1.5294,1.5292,1.52925,2146859891.0
2009-08-07 08:30:00,1.5293,1.5295,1.52905,1.5293,365340000.0
2009-08-07 08:31:00,1.5293,1.5294,1.5292,1.5293,266800000.0
2009-08-07 08:32:00,1.5293,1.5297,1.5293,1.5297,95600000.0
2009-08-07 08:33:00,1.5296,1.5297,1.52955,1.52955,108800000.0
2009-08-07 08:34:00,1.5294,1.52955,1.5294,1.5295,282800000.0
2009-08-07 08:35:00,1.5295,1.5298,1.5295,1.52975,341200001.0
2009-08-07 08:36:00,1.52975,1.5298,1.52955,1.52965,231600000.0
2009-08-07 08:37:00,1.5297,1.5297,1.5294,1.52955,249800000.0
2009-08-07 08:38:00,1.5296,1.5296,1.5292,1.5293,138400000.0
2009-08-07 08:39:00,1.52945,1.5296,1.52935,1.5294,217900000.0
2009-08-07 08:40:00,1.5294,1.5297,1.5293,1.5295,190400000.0
2009-08-07 08:41:00,1.5296,1.52985,1.5296,1.52985,273999999.0
2009-08-07 08:42:00,1.5299,1.53,1.52985,1.52985,106800000.0
2009-08-07 08:43:00,1.5299,1.53005,1.52985,1.53,213600002.0
2009-08-07 08:44:00,1.53,1.53005,1.53,1.53,45400000.0
2009-08-07 08:45:00,1.53,1.5301,1.52995,1.5301,98400000.0
2009-08-07 08:46:00,1.5301,1.53015,1.5301,1.53015,21600000.0
2009-08-07 08:47:00,1.5301,1.5301,1.53,1.53,132400000.0
2009-08-07 08:48:00,1.53015,1.53015,1.53,1.53,201200000.0
2009-08-07 08:49:00,1.53,1.53005,1.52975,1.5298,139400000.0
2009-08-07 08:50:00,1.5299,1.53,1.5298,1.5298,250400000.0
2009-08-07 08:51:00,1.5298,1.5298,1.5295,1.52955,187600000.0
2009-08-07 08:52:00,1.5297,1.5299,1.52965,1.5297,281600000.0
2009-08-07 08:53:00,1.5297,1.5298,1.52965,1.52975,329200000.0
2009-08-07 08:54:00,1.52975,1.5301,1.5297,1.53,241400000.0
2009-08-07 08:55:00,1.53,1.53015,1.5299,1.53005,264200000.0
2009-08-07 08:56:00,1.53,1.53015,1.52995,1.53005,334000000.0
2009-08-07 08:57:00,1.53005,1.53015,1.53,1.53015,202400000.0
2009-08-07 08:58:00,1.5301,1.5302,1.53005,1.53005,323600000.0
2009-08-07 08:59:00,1.53005,1.5303,1.53005,1.53025,345200000.0
2009-08-07 09:00:00,1.53015,1.53015,1.5297,1.53,351600000.0
2009-08-07 09:01:00,1.53,1.5302,1.53,1.5301,228400000.0
2009-08-07 09:02:00,1.53005,1.5302,1.53005,1.53015,270300000.0
2009-08-07 09:03:00,1.53015,1.5302,1.53,1.53,207900000.0
2009-08-07 09:04:00,1.53,1.5301,1.53,1.5301,177800000.0
2009-08-07 09:05:00,1.5301,1.5301,1.5301,1.5301,28800000.0
2009-08-07 09:06:00,1.5301,1.5301,1.52995,1.52995,197800000.0
2009-08-07 09:07:00,1.52995,1.53,1.52995,1.53,100700000.0
2009-08-07 09:08:00,1.53,1.53005,1.53,1.53005,180400000.0
2009-08-07 09:09:00,1.53005,1.5301,1.52995,1.52995,121100000.0
2009-08-07 09:10:00,1.52995,1.53,1.5299,1.52995,196500000.0
2009-08-07 09:11:00,1.52995,1.53005,1.5299,1.52995,201700000.0
2009-08-07 09:12:00,1.52995,1.53,1.5298,1.52985,214600000.0
2009-08-07 09:13:00,1.5298,1.53,1.5298,1.52995,186500000.0
2009-08-07 09:14:00,1.52995,1.53015,1.52995,1.53015,121600000.0
2009-08-07 09:15:00,1.53015,1.5302,1.53,1.53,216100000.0
2009-08-07 09:16:00,1.53005,1.5301,1.52985,1.52985,266400000.0
2009-08-07 09:17:00,1.52985,1.52995,1.52985,1.52985,141100000.0
2009-08-07 09:18:00,1.5299,1.52995,1.5296,1.5297,252100000.0
2009-08-07 09:19:00,1.5297,1.5297,1.5296,1.52965,246600000.0
2009-08-07 09:20:00,1.5297,1.5297,1.52945,1.52945,636940000.0
2009-08-07 09:21:00,1.5295,1.5295,1.52945,1.5295,198860000.0
2009-08-07 09:22:00,1.5295,1.5295,1.52945,1.5295,101040000.0
2009-08-07 09:23:00,1.52945,1.5295,1.52945,1.52945,699140011.0
2009-08-07 09:24:00,1.52945,1.52945,1.52885,1.52915,203080000.0
2009-08-07 09:25:00,1.52915,1.52925,1.5291,1.5292,201800000.0
2009-08-07 09:26:00,1.5292,1.52925,1.5291,1.52925,404900000.0
2009-08-07 09:27:00,1.5292,1.5292,1.52905,1.52905,138000000.0
2009-08-07 09:28:00,1.52905,1.52925,1.52905,1.52925,220800000.0
2009-08-07 09:29:00,1.5293,1.52935,1.5293,1.5293,60700000.0
2009-08-07 09:30:00,1.5293,1.5293,1.52925,1.52925,94300000.0
2009-08-07 09:31:00,1.52925,1.5293,1.52925,1.52925,86300000.0
2009-08-07 09:32:00,1.52925,1.5293,1.52925,1.5293,58400000.0
2009-08-07 09:33:00,1.5293,1.5293,1.5292,1.5292,182400000.0
2009-08-07 09:34:00,1.5292,1.5294,1.52915,1.52935,186400000.0
2009-08-07 09:35:00,1.5294,1.5294,1.5293,1.52935,147600000.0
2009-08-07 09:36:00,1.52935,1.52935,1.52935,1.52935,61200000.0
2009-08-07 09:37:00,1.5294,1.5294,1.5294,1.5294,21600000.0
2009-08-07 09:38:00,1.52935,1.5294,1.52935,1.5294,91700000.0
2009-08-07 09:39:00,1.5294,1.5294,1.52925,1.5293,79500000.0
2009-08-07 09:40:00,1.5293,1.52935,1.52925,1.5293,74200000.0
2009-08-07 09:41:00,1.5293,1.5293,1.5293,1.5293,41400000.0
2009-08-07 09:42:00,1.5293,1.52935,1.5293,1.5293,76600000.0
2009-08-07 09:43:00,1.5293,1.52935,1.5293,1.5293,84800000.0
2009-08-07 09:44:00,1.5293,1.52935,1.52925,1.52935,88200000.0
2009-08-07 09:45:00,1.52935,1.52935,1.52935,1.52935,21600000.0
2009-08-07 09:46:00,1.52935,1.5294,1.52935,1.5294,54400000.0
2009-08-07 09:47:00,1.5294,1.5294,1.5294,1.5294,26400000.0
2009-08-07 09:48:00,1.5294,1.5297,1.5294,1.5295,327300000.0
2009-08-07 09:49:00,1.5295,1.52955,1.5294,1.52945,212800000.0
2009-08-07 09:50:00,1.52945,1.5295,1.52945,1.52945,175600000.0
2009-08-07 09:51:00,1.52945,1.52955,1.5294,1.5295,205200000.0
2009-08-07 09:52:00,1.52945,1.5295,1.5294,1.5295,165300000.0
2009-08-07 09:53:00,1.52945,1.5295,1.52935,1.5294,257200000.0
2009-08-07 09:54:00,1.5294,1.5295,1.5294,1.5295,140100000.0
2009-08-07 09:55:00,1.5295,1.5295,1.52945,1.52945,77000000.0
2009-08-07 09:56:00,1.5295,1.5295,1.52945,1.5295,18400000.0
2009-08-07 09:57:00,1.5295,1.52955,1.5294,1.52945,109000000.0
2009-08-07 09:58:00,1.52945,1.5295,1.5294,1.5294,163000000.0
2009-08-07 09:59:00,1.5294,1.52965,1.5294,1.52965,158400000.0
2009-08-07 10:00:00,1.5296,1.52965,1.5295,1.52955,389000001.0
2009-08-07 10:01:00,1.5295,1.5296,1.5295,1.5296,121900000.0
2009-08-07 10:02:00,1.52955,1.52955,1.5295,1.5295,208700000.0
2009-08-07 10:03:00,1.5295,1.5296,1.5295,1.52955,209300000.0
2009-08-07 10:04:00,1.52955,1.52955,1.52935,1.5294,460099998.0
2009-08-07 10:05:00,1.5294,1.5295,1.5294,1.5294,242500001.0
2009-08-07 10:06:00,1.52945,1.5295,1.5294,1.5294,81600000.0
2009-08-07 10:07:00,1.5294,1.5294,1.5294,1.5294,251300000.0
2009-08-07 10:08:00,1.5294,1.5294,1.52935,1.5294,71600000.0
2009-08-07 10:09:00,1.52935,1.5295,1.5293,1.52935,159200000.0
2009-08-07 10:10:00,1.52935,1.5295,1.52925,1.52945,356300000.0
2009-08-07 10:11:00,1.52945,1.52975,1.52945,1.52975,159900000.0
2009-08-07 10:12:00,1.52975,1.5298,1.5297,1.5297,223399999.0
2009-08-07 10:13:00,1.5297,1.52985,1.52965,1.52985,267000003.0
2009-08-07 10:14:00,1.52975,1.5299,1.52975,1.5298,273199999.0
2009-08-07 10:15:00,1.52985,1.52985,1.5297,1.5297,181300003.0
2009-08-07 10:16:00,1.5297,1.52985,1.52965,1.52965,482699999.0
2009-08-07 10:17:00,1.5297,1.52975,1.5296,1.52965,133100000.0
2009-08-07 10:18:00,1.52965,1.5297,1.5296,1.52965,114400000.0
2009-08-07 10:19:00,1.52965,1.52965,1.52935,1.52935,295200000.0
2009-08-07 10:20:00,1.5294,1.5296,1.5294,1.5295,300100002.0
2009-08-07 10:21:00,1.5295,1.52955,1.5295,1.5295,266400000.0
2009-08-07 10:22:00,1.5295,1.52955,1.5295,1.5295,371400000.0
2009-08-07 10:23:00,1.5295,1.5296,1.5295,1.52955,255900000.0
2009-08-07 10:24:00,1.52955,1.5296,1.5295,1.5295,278200000.0
2009-08-07 10:25:00,1.5295,1.52955,1.5295,1.52955,297799999.0
2009-08-07 10:26:00,1.52955,1.5297,1.52945,1.52965,181200000.0
2009-08-07 10:27:00,1.52965,1.52965,1.52945,1.5296,71300000.0
2009-08-07 10:28:00,1.5296,1.5298,1.52925,1.5293,400400000.0
2009-08-07 10:29:00,1.5293,1.5293,1.529,1.52925,243500000.0
2009-08-07 10:30:00,1.52925,1.5293,1.52905,1.52915,283700000.0
2009-08-07 10:31:00,1.52915,1.52945,1.52905,1.52915,200900000.0
2009-08-07 10:32:00,1.52915,1.5294,1.52915,1.5294,161000000.0
2009-08-07 10:33:00,1.5294,1.52945,1.52925,1.5293,129200000.0
2009-08-07 10:34:00,1.5293,1.5293,1.52905,1.52915,319000000.0
2009-08-07 10:35:00,1.5291,1.52925,1.5291,1.5292,443900001.0
2009-08-07 10:36:00,1.5292,1.52945,1.5292,1.5294,298000002.0
2009-08-07 10:37:00,1.5294,1.52945,1.5293,1.52935,310700000.0
2009-08-07 10:38:00,1.52935,1.5294,1.52925,1.5293,188200000.0
2009-08-07 10:39:00,1.5293,1.5294,1.52925,1.5293,672100005.0
2009-08-07 10:40:00,1.5294,1.5294,1.52895,1.5291,488600001.0
2009-08-07 10:41:00,1.5291,1.5294,1.5291,1.5294,313200000.0
2009-08-07 10:42:00,1.5294,1.5294,1.5292,1.5294,499399999.0
2009-08-07 10:43:00,1.5294,1.52945,1.5293,1.5294,766100002.0
2009-08-07 10:44:00,1.5294,1.52945,1.5293,1.52935,378800000.0
2009-08-07 10:45:00,1.52925,1.5294,1.52925,1.5294,606200001.0
2009-08-07 10:46:00,1.5294,1.5295,1.5294,1.5294,249100000.0
2009-08-07 10:47:00,1.5294,1.5295,1.5294,1.5295,162800000.0
2009-08-07 10:48:00,1.5295,1.5295,1.5294,1.5294,128500000.0
2009-08-07 10:49:00,1.5294,1.5295,1.5292,1.5294,287300000.0
2009-08-07 10:50:00,1.5294,1.52945,1.5293,1.5294,196800000.0
2009-08-07 10:51:00,1.52945,1.52945,1.5293,1.5294,216300000.0
2009-08-07 10:52:00,1.5293,1.5294,1.5293,1.5293,148900000.0
2009-08-07 10:53:00,1.5293,1.5293,1.52925,1.5293,344600001.0
2009-08-07 10:54:00,1.5293,1.5293,1.52925,1.5293,1050300019.0
2009-08-07 10:55:00,1.5293,1.5293,1.5291,1.5292,688300004.0
2009-08-07 10:56:00,1.5292,1.5292,1.529,1.5291,504400000.0
2009-08-07 10:57:00,1.52905,1.5292,1.529,1.529,286600000.0
2009-08-07 10:58:00,1.529,1.5291,1.529,1.529,195000000.0
2009-08-07 10:59:00,1.529,1.5291,1.52895,1.529,725200017.0
2009-08-07 11:00:00,1.529,1.5291,1.52895,1.529,227800002.0
2009-08-07 11:01:00,1.52905,1.5293,1.529,1.5292,131600001.0
2009-08-07 11:02:00,1.52915,1.52925,1.52915,1.5292,357800012.0
2009-08-07 11:03:00,1.5292,1.5293,1.5292,1.5293,329000000.0
2009-08-07 11:04:00,1.5293,1.52935,1.52925,1.5293,122100000.0
2009-08-07 11:05:00,1.5293,1.52935,1.52925,1.5293,123200000.0
2009-08-07 11:06:00,1.5293,1.52935,1.52925,1.52925,397600001.0
2009-08-07 11:07:00,1.52925,1.52935,1.52925,1.52925,125700000.0
2009-08-07 11:08:00,1.52925,1.5293,1.52925,1.5293,261400000.0
2009-08-07 11:09:00,1.5293,1.5293,1.5293,1.5293,50400000.0
2009-08-07 11:10:00,1.5293,1.5293,1.52925,1.52925,108600000.0
2009-08-07 11:11:00,1.52925,1.5293,1.52925,1.5293,547100000.0
2009-08-07 11:12:00,1.5293,1.5294,1.5292,1.52935,554200000.0
2009-08-07 11:13:00,1.52935,1.5294,1.5293,1.5293,139900000.0
2009-08-07 11:14:00,1.5293,1.5293,1.5292,1.52925,344900000.0
2009-08-07 11:15:00,1.52925,1.5295,1.52925,1.52945,821200003.0
2009-08-07 11:16:00,1.5295,1.5295,1.52935,1.5294,560099999.0
2009-08-07 11:17:00,1.5294,1.5296,1.5294,1.5296,250500000.0
2009-08-07 11:18:00,1.5296,1.52975,1.5295,1.5297,327800000.0
2009-08-07 11:19:00,1.52965,1.52985,1.5296,1.52975,401499999.0
2009-08-07 11:20:00,1.5298,1.5298,1.52955,1.52965,393699997.0
2009-08-07 11:21:00,1.52965,1.52965,1.52955,1.52965,68800000.0
2009-08-07 11:22:00,1.52965,1.52975,1.5296,1.52965,198800001.0
2009-08-07 11:23:00,1.52965,1.5297,1.5295,1.52955,179600000.0
2009-08-07 11:24:00,1.52965,1.52965,1.52955,1.52955,164700000.0
2009-08-07 11:25:00,1.52955,1.52955,1.5295,1.52955,217100000.0
2009-08-07 11:26:00,1.52955,1.52955,1.5295,1.5295,317400000.0
2009-08-07 11:27:00,1.5295,1.52965,1.5295,1.5296,109000000.0
2009-08-07 11:28:00,1.5296,1.52965,1.52955,1.52955,191800000.0
2009-08-07 11:29:00,1.52955,1.5296,1.52955,1.52955,161800000.0
2009-08-07 11:30:00,1.52955,1.5296,1.5294,1.5294,102400000.0
2009-08-07 11:31:00,1.5294,1.5296,1.5294,1.5295,106100000.0
2009-08-07 11:32:00,1.52955,1.52955,1.5294,1.5294,88000000.0
2009-08-07 11:33:00,1.52945,1.5295,1.5294,1.52945,152900000.0
2009-08-07 11:34:00,1.52945,1.5295,1.52945,1.5295,126600000.0
2009-08-07 11:35:00,1.5295,1.52955,1.5294,1.5294,105900000.0
2009-08-07 11:36:00,1.52945,1.5295,1.52945,1.5295,107300000.0
2009-08-07 11:37:00,1.5295,1.52965,1.5295,1.5296,97100000.0
2009-08-07 11:38:00,1.5296,1.5297,1.5296,1.5297,146700000.0
2009-08-07 11:39:00,1.5297,1.5298,1.52965,1.52975,244300000.0
2009-08-07 11:40:00,1.52975,1.52985,1.52955,1.5297,276099999.0
2009-08-07 11:41:00,1.5297,1.5297,1.52935,1.5296,204300000.0
2009-08-07 11:42:00,1.5296,1.5297,1.52955,1.52955,101300000.0
2009-08-07 11:43:00,1.5296,1.52985,1.52955,1.5298,18100000.0
2009-08-07 11:44:00,1.52975,1.52975,1.52955,1.52955,128700000.0
2009-08-07 11:45:00,1.52955,1.5297,1.52945,1.5295,160200000.0
2009-08-07 11:46:00,1.52945,1.5295,1.5294,1.5294,187900000.0
2009-08-07 11:47:00,1.52945,1.52965,1.5294,1.52945,260900000.0
2009-08-07 11:48:00,1.52945,1.52945,1.5294,1.5294,142800000.0
2009-08-07 11:49:00,1.5294,1.5295,1.5294,1.52945,60600001.0
2009-08-07 11:50:00,1.5295,1.5297,1.5295,1.52965,80400000.0
2009-08-07 11:51:00,1.5297,1.5297,1.52955,1.52955,36600000.0
2009-08-07 11:52:00,1.52955,1.5296,1.52955,1.5296,68500000.0
2009-08-07 11:53:00,1.5296,1.52975,1.5295,1.5296,201899999.0
2009-08-07 11:54:00,1.5296,1.5297,1.5296,1.5296,142100000.0
2009-08-07 11:55:00,1.5296,1.5298,1.5295,1.5296,74400000.0
2009-08-07 11:56:00,1.5296,1.5297,1.5296,1.52965,57800000.0
2009-08-07 11:57:00,1.52965,1.52975,1.52965,1.52975,156900002.0
2009-08-07 11:58:00,1.52985,1.52985,1.52955,1.5296,288700000.0
2009-08-07 11:59:00,1.5296,1.52965,1.52955,1.52965,166500000.0
2009-08-07 12:00:00,1.5296,1.52965,1.52955,1.5296,259400000.0
2009-08-07 12:01:00,1.5296,1.52965,1.52955,1.52955,205800000.0
2009-08-07 12:02:00,1.52955,1.52965,1.52955,1.52955,73800000.0
2009-08-07 12:03:00,1.52955,1.5296,1.52955,1.52955,104300000.0
2009-08-07 12:04:00,1.52955,1.5297,1.52955,1.5297,32400000.0
2009-08-07 12:05:00,1.5297,1.5297,1.52955,1.52955,109400000.0
2009-08-07 12:06:00,1.52955,1.5296,1.52945,1.5296,273000000.0
2009-08-07 12:07:00,1.5296,1.52965,1.5296,1.52965,156900000.0
2009-08-07 12:08:00,1.52965,1.52965,1.52965,1.52965,13200000.0
2009-08-07 12:09:00,1.52965,1.5297,1.5296,1.5297,83200000.0
2009-08-07 12:10:00,1.5297,1.52975,1.52965,1.52965,89800000.0
2009-08-07 12:11:00,1.5297,1.52975,1.5295,1.5295,549000000.0
2009-08-07 12:12:00,1.5295,1.52955,1.5295,1.5295,375800000.0
2009-08-07 12:13:00,1.5295,1.5295,1.5294,1.5295,202400000.0
2009-08-07 12:14:00,1.5295,1.5296,1.5294,1.5296,127800000.0
2009-08-07 12:15:00,1.5296,1.5296,1.5295,1.5295,77900000.0
2009-08-07 12:16:00,1.5294,1.5294,1.52935,1.5294,122900000.0
2009-08-07 12:17:00,1.52935,1.5295,1.52935,1.5295,97500000.0
2009-08-07 12:18:00,1.5295,1.52955,1.52945,1.5295,216000000.0
2009-08-07 12:19:00,1.5295,1.5295,1.5294,1.5295,320500000.0
2009-08-07 12:20:00,1.5295,1.5296,1.52935,1.5296,57700000.0
2009-08-07 12:21:00,1.5295,1.5297,1.5295,1.5296,69300000.0
2009-08-07 12:22:00,1.5296,1.5296,1.52955,1.5296,140400000.0
2009-08-07 12:23:00,1.5296,1.5296,1.52955,1.5296,40300000.0
2009-08-07 12:24:00,1.52955,1.52955,1.52955,1.52955,8400000.0
2009-08-07 12:25:00,1.52955,1.52955,1.52955,1.52955,65700000.0
2009-08-07 12:26:00,1.52955,1.52955,1.52955,1.52955,170300000.0
2009-08-07 12:27:00,1.5296,1.5296,1.5295,1.5295,196800003.0
2009-08-07 12:28:00,1.5295,1.5295,1.52935,1.52945,331900000.0
2009-08-07 12:29:00,1.52945,1.5295,1.52935,1.5295,93000000.0
2009-08-07 12:30:00,1.5295,1.5295,1.5294,1.5295,62400000.0
2009-08-07 12:31:00,1.5295,1.5295,1.5294,1.5294,52600000.0
2009-08-07 12:32:00,1.5294,1.5295,1.5294,1.5295,210200000.0
2009-08-07 12:33:00,1.5295,1.5295,1.5295,1.5295,17600000.0
2009-08-07 12:34:00,1.5295,1.5295,1.5295,1.5295,4800000.0
2009-08-07 12:35:00,1.5295,1.5295,1.5294,1.5295,52000000.0
2009-08-07 12:36:00,1.5295,1.5295,1.5295,1.5295,8000000.0
2009-08-07 12:37:00,1.5295,1.5295,1.5294,1.52945,121400000.0
2009-08-07 12:38:00,1.5294,1.5295,1.5294,1.5295,139000001.0
2009-08-07 12:39:00,1.5295,1.5295,1.5294,1.5295,42200000.0
2009-08-07 12:40:00,1.5295,1.5295,1.52935,1.5295,342100000.0
2009-08-07 12:41:00,1.5295,1.5295,1.5294,1.5294,38600000.0
2009-08-07 12:42:00,1.5295,1.52955,1.52945,1.52945,179600000.0
2009-08-07 12:43:00,1.52945,1.52955,1.52935,1.52945,332000002.0
2009-08-07 12:44:00,1.5295,1.52955,1.52935,1.52935,123200000.0
2009-08-07 12:45:00,1.5295,1.5295,1.5294,1.5295,115800000.0
2009-08-07 12:46:00,1.5295,1.5295,1.5294,1.5295,147300000.0
2009-08-07 12:47:00,1.5295,1.5295,1.5294,1.5294,354700000.0
2009-08-07 12:48:00,1.5294,1.5294,1.52935,1.5294,411300002.0
2009-08-07 12:49:00,1.5294,1.52945,1.5294,1.52945,112700000.0
2009-08-07 12:50:00,1.5295,1.5295,1.52945,1.52945,27100000.0
2009-08-07 12:51:00,1.52945,1.5295,1.52945,1.52945,22000000.0
2009-08-07 12:52:00,1.52945,1.52945,1.5294,1.5294,150800000.0
2009-08-07 12:53:00,1.5294,1.52945,1.5294,1.5294,188600000.0
2009-08-07 12:54:00,1.52945,1.5295,1.52935,1.52935,201300000.0
2009-08-07 12:55:00,1.5294,1.5294,1.52935,1.52935,104900000.0
2009-08-07 12:56:00,1.52945,1.5295,1.5294,1.52945,172100000.0
2009-08-07 12:57:00,1.52945,1.5295,1.52935,1.5294,229700005.0
2009-08-07 12:58:00,1.52935,1.52945,1.52935,1.5294,396700000.0
2009-08-07 12:59:00,1.52935,1.5295,1.52935,1.52945,544900003.0
2009-08-07 13:00:00,1.52945,1.5296,1.5294,1.5295,284300000.0
2009-08-07 13:01:00,1.5295,1.5295,1.5294,1.5295,120100000.0
2009-08-07 13:02:00,1.5294,1.5295,1.5294,1.5294,155800000.0
2009-08-07 13:03:00,1.5294,1.52975,1.52935,1.5297,376300000.0
2009-08-07 13:04:00,1.52965,1.52965,1.5295,1.52965,287399999.0
2009-08-07 13:05:00,1.52965,1.52965,1.52955,1.5296,529400000.0
2009-08-07 13:06:00,1.52955,1.5296,1.5294,1.5294,301700000.0
2009-08-07 13:07:00,1.52945,1.5296,1.52945,1.5295,115200000.0
2009-08-07 13:08:00,1.5295,1.5295,1.5295,1.5295,36800000.0
2009-08-07 13:09:00,1.5295,1.5295,1.5295,1.5295,99300000.0
2009-08-07 13:10:00,1.5296,1.5296,1.52945,1.5295,100200000.0
2009-08-07 13:11:00,1.5295,1.5295,1.5294,1.5294,193700000.0
2009-08-07 13:12:00,1.5294,1.5295,1.5294,1.5294,301300000.0
2009-08-07 13:13:00,1.5295,1.5295,1.52945,1.5295,72300000.0
2009-08-07 13:14:00,1.52945,1.5295,1.52945,1.5295,28900000.0
2009-08-07 13:15:00,1.5294,1.5295,1.5291,1.5291,155700000.0
2009-08-07 13:16:00,1.5291,1.5292,1.52905,1.5292,121700000.0
2009-08-07 13:17:00,1.52915,1.5292,1.5291,1.5292,292400002.0
2009-08-07 13:18:00,1.5292,1.5292,1.5291,1.5291,179500000.0
2009-08-07 13:19:00,1.5291,1.5292,1.52905,1.52915,107500000.0
2009-08-07 13:20:00,1.52915,1.5292,1.52915,1.5292,33700000.0
2009-08-07 13:21:00,1.5292,1.5293,1.5291,1.5292,315100000.0
2009-08-07 13:22:00,1.5292,1.52925,1.5292,1.52925,10100000.0
2009-08-07 13:23:00,1.5292,1.52935,1.5292,1.5292,140800000.0
2009-08-07 13:24:00,1.52915,1.5292,1.52905,1.5291,430900005.0
2009-08-07 13:25:00,1.52905,1.5291,1.52905,1.5291,331800006.0
2009-08-07 13:26:00,1.5291,1.5292,1.52905,1.5291,335000001.0
2009-08-07 13:27:00,1.5291,1.5291,1.52895,1.529,363400005.0
2009-08-07 13:28:00,1.52905,1.52905,1.52885,1.5289,721100002.0
2009-08-07 13:29:00,1.5289,1.5289,1.52845,1.52845,484500000.0
2009-08-07 13:30:00,1.52845,1.52855,1.52825,1.5283,630400000.0
2009-08-07 13:31:00,1.5283,1.52835,1.52825,1.52825,550599999.0
2009-08-07 13:32:00,1.5283,1.5284,1.52825,1.52835,253700000.0
2009-08-07 13:33:00,1.52835,1.52835,1.52835,1.52835,67100000.0
2009-08-07 13:34:00,1.5283,1.52835,1.52825,1.5283,152100000.0
2009-08-07 13:35:00,1.5283,1.52835,1.52825,1.52825,89400000.0
2009-08-07 13:36:00,1.52825,1.52825,1.52815,1.52815,245600000.0
2009-08-07 13:37:00,1.5282,1.52825,1.5281,1.5281,196300000.0
2009-08-07 13:38:00,1.5281,1.5282,1.528,1.5281,241700000.0
2009-08-07 13:39:00,1.52805,1.52815,1.528,1.5281,246000000.0
2009-08-07 13:40:00,1.52805,1.5283,1.52775,1.5283,591100000.0
2009-08-07 13:41:00,1.5283,1.52835,1.5281,1.52815,581700001.0
2009-08-07 13:42:00,1.52815,1.52825,1.52815,1.5282,663900002.0
2009-08-07 13:43:00,1.5282,1.52825,1.5281,1.52815,266999999.0
2009-08-07 13:44:00,1.52805,1.5281,1.5276,1.5278,317400000.0
2009-08-07 13:45:00,1.52795,1.52815,1.52775,1.52815,427600000.0
2009-08-07 13:46:00,1.52815,1.5282,1.5281,1.5282,220200000.0
2009-08-07 13:47:00,1.5282,1.52875,1.5282,1.5286,450100000.0
2009-08-07 13:48:00,1.5286,1.5286,1.5285,1.5285,85700000.0
2009-08-07 13:49:00,1.5285,1.5286,1.5284,1.5285,250200000.0
2009-08-07 13:50:00,1.5285,1.5286,1.5283,1.5283,288399999.0
2009-08-07 13:51:00,1.5283,1.52835,1.5283,1.5283,155400000.0
2009-08-07 13:52:00,1.5283,1.5284,1.5283,1.5284,194200000.0
2009-08-07 13:53:00,1.5284,1.5284,1.5283,1.5284,287100000.0
2009-08-07 13:54:00,1.52845,1.52845,1.52835,1.5284,89300000.0
2009-08-07 13:55:00,1.5284,1.52855,1.52835,1.52855,89300000.0
2009-08-07 13:56:00,1.52855,1.5286,1.5285,1.52855,274700000.0
2009-08-07 13:57:00,1.52865,1.52865,1.5285,1.52855,202800000.0
2009-08-07 13:58:00,1.52855,1.52855,1.52855,1.52855,245500000.0
2009-08-07 13:59:00,1.52855,1.5287,1.52855,1.5287,124300000.0
2009-08-07 14:00:00,1.5287,1.5288,1.52865,1.52875,272400003.0
2009-08-07 14:01:00,1.52875,1.52885,1.5287,1.5287,919400005.0
2009-08-07 14:02:00,1.5288,1.5288,1.5286,1.52865,164800000.0
2009-08-07 14:03:00,1.52865,1.5287,1.5286,1.5286,396700000.0
2009-08-07 14:04:00,1.5286,1.52875,1.5286,1.5286,475199997.0
2009-08-07 14:05:00,1.5286,1.52875,1.5286,1.5287,454500000.0
2009-08-07 14:06:00,1.52875,1.52875,1.52865,1.5287,385400001.0
2009-08-07 14:07:00,1.5287,1.52875,1.5286,1.52875,286199999.0
2009-08-07 14:08:00,1.5287,1.52885,1.5286,1.5288,648299997.0
2009-08-07 14:09:00,1.5288,1.52895,1.52875,1.52875,807000007.0
2009-08-07 14:10:00,1.5288,1.5288,1.52865,1.52865,383899999.0
2009-08-07 14:11:00,1.5286,1.5287,1.5286,1.5287,360500001.0
2009-08-07 14:12:00,1.52875,1.52875,1.5286,1.52875,708199998.0
2009-08-07 14:13:00,1.52875,1.5289,1.5286,1.5289,661099999.0
2009-08-07 14:14:00,1.5288,1.52885,1.52855,1.52855,783500002.0
2009-08-07 14:15:00,1.52865,1.52875,1.52855,1.52865,708100005.0
2009-08-07 14:16:00,1.52865,1.5289,1.52865,1.52875,1006899997.0
2009-08-07 14:17:00,1.5288,1.5288,1.5286,1.5288,975499998.0
2009-08-07 14:18:00,1.5288,1.5289,1.52875,1.5289,337900000.0
2009-08-07 14:19:00,1.5288,1.5289,1.5285,1.52875,831599999.0
2009-08-07 14:20:00,1.52875,1.5289,1.52865,1.5287,699799996.0
2009-08-07 14:21:00,1.5287,1.52885,1.52865,1.5287,713300000.0
2009-08-07 14:22:00,1.5287,1.5288,1.52865,1.52865,541499998.0
2009-08-07 14:23:00,1.52865,1.5288,1.52855,1.52865,414300001.0
2009-08-07 14:24:00,1.52865,1.52885,1.52855,1.5287,581800001.0
2009-08-07 14:25:00,1.52865,1.5287,1.52845,1.5286,585700003.0
2009-08-07 14:26:00,1.5286,1.5288,1.5285,1.5287,856900000.0
2009-08-07 14:27:00,1.5287,1.5287,1.5285,1.5286,328200000.0
2009-08-07 14:28:00,1.5286,1.52875,1.5285,1.5285,343000000.0
2009-08-07 14:29:00,1.5285,1.5287,1.5282,1.52845,291600000.0
2009-08-07 14:30:00,1.52845,1.52865,1.52348,1.5268,507200000.0
2009-08-07 14:31:00,1.52675,1.52815,1.52675,1.528,422300000.0
2009-08-07 14:32:00,1.528,1.5282,1.52695,1.5275,497499999.0
2009-08-07 14:33:00,1.5275,1.52895,1.5275,1.5287,486900002.0
2009-08-07 14:34:00,1.5287,1.52885,1.528,1.52835,325600000.0
2009-08-07 14:35:00,1.5283,1.5284,1.52765,1.528,399400000.0
2009-08-07 14:36:00,1.5281,1.52875,1.528,1.5286,643999999.0
2009-08-07 14:37:00,1.52865,1.52935,1.5286,1.5293,495399999.0
2009-08-07 14:38:00,1.5293,1.52955,1.52885,1.52885,564500001.0
2009-08-07 14:39:00,1.52895,1.53015,1.52895,1.5297,571800000.0
2009-08-07 14:40:00,1.52965,1.5306,1.5295,1.5304,646200001.0
2009-08-07 14:41:00,1.5304,1.5308,1.5302,1.5304,345800000.0
2009-08-07 14:42:00,1.5303,1.53045,1.5297,1.5299,496100000.0
2009-08-07 14:43:00,1.52975,1.5298,1.5287,1.5294,467500000.0
2009-08-07 14:44:00,1.5294,1.53,1.5294,1.5296,464700000.0
2009-08-07 14:45:00,1.52965,1.53055,1.5296,1.53,486100000.0
2009-08-07 14:46:00,1.5301,1.53385,1.52935,1.5337,481000001.0
2009-08-07 14:47:00,1.5337,1.5337,1.53175,1.53255,455900001.0
2009-08-07 14:48:00,1.53245,1.5327,1.53095,1.5327,586700000.0
2009-08-07 14:49:00,1.5327,1.53285,1.53225,1.5323,616100001.0
2009-08-07 14:50:00,1.5323,1.53285,1.53195,1.5325,513899999.0
2009-08-07 14:51:00,1.5325,1.5326,1.532,1.532,494000000.0
2009-08-07 14:52:00,1.53205,1.5321,1.53115,1.5315,497600000.0
2009-08-07 14:53:00,1.5315,1.53245,1.5315,1.5323,622900000.0
2009-08-07 14:54:00,1.53235,1.53235,1.5317,1.53225,373600000.0
2009-08-07 14:55:00,1.5324,1.53285,1.5321,1.5323,497000000.0
2009-08-07 14:56:00,1.5323,1.5326,1.53215,1.5325,311100000.0
2009-08-07 14:57:00,1.53245,1.53255,1.5321,1.5321,297200000.0
2009-08-07 14:58:00,1.5321,1.5324,1.5316,1.532,478900000.0
2009-08-07 14:59:00,1.532,1.5323,1.53185,1.53215,340100000.0
2009-08-07 15:00:00,1.5322,1.53355,1.5321,1.5328,411900000.0
2009-08-07 15:01:00,1.5328,1.53325,1.5327,1.53285,382299998.0
2009-08-07 15:02:00,1.53285,1.53285,1.53255,1.53265,292700000.0
2009-08-07 15:03:00,1.53265,1.5327,1.5324,1.5327,580900000.0
2009-08-07 15:04:00,1.5327,1.53295,1.53245,1.5328,447700000.0
2009-08-07 15:05:00,1.5328,1.5329,1.5326,1.5326,373000000.0
2009-08-07 15:06:00,1.5326,1.53305,1.5326,1.5327,336000000.0
2009-08-07 15:07:00,1.53275,1.5332,1.5315,1.5318,463899999.0
2009-08-07 15:08:00,1.5318,1.53185,1.5313,1.5318,547700000.0
2009-08-07 15:09:00,1.53185,1.53225,1.53155,1.53205,266000000.0
2009-08-07 15:10:00,1.53205,1.5322,1.53195,1.53205,214800000.0
2009-08-07 15:11:00,1.5321,1.53315,1.5321,1.5331,620300001.0
2009-08-07 15:12:00,1.5331,1.5334,1.5327,1.5332,451200000.0
2009-08-07 15:13:00,1.5331,1.5333,1.533,1.5331,649299999.0
2009-08-07 15:14:00,1.5332,1.5335,1.53295,1.53315,578899999.0
2009-08-07 15:15:00,1.5332,1.53345,1.5331,1.53325,1050699998.0
2009-08-07 15:16:00,1.5332,1.53335,1.53285,1.53285,299200000.0
2009-08-07 15:17:00,1.53285,1.53325,1.53285,1.5331,243300000.0
2009-08-07 15:18:00,1.5332,1.5333,1.5331,1.5331,783400000.0
2009-08-07 15:19:00,1.53305,1.53345,1.53295,1.53335,644000001.0
2009-08-07 15:20:00,1.5335,1.5335,1.53305,1.53325,336400000.0
2009-08-07 15:21:00,1.533,1.5332,1.5326,1.5326,419300000.0
2009-08-07 15:22:00,1.5326,1.5329,1.5326,1.5328,388800000.0
2009-08-07 15:23:00,1.5328,1.5331,1.5328,1.533,618200000.0
2009-08-07 15:24:00,1.533,1.5333,1.53285,1.533,598500000.0
2009-08-07 15:25:00,1.5329,1.5332,1.5329,1.533,491900000.0
2009-08-07 15:26:00,1.533,1.53305,1.53285,1.53285,435200000.0
2009-08-07 15:27:00,1.53285,1.533,1.53285,1.53295,229100000.0
2009-08-07 15:28:00,1.53295,1.5331,1.5328,1.5328,339600000.0
2009-08-07 15:29:00,1.5328,1.53295,1.5326,1.5327,670500001.0
2009-08-07 15:30:00,1.5327,1.53295,1.5326,1.53275,549600001.0
2009-08-07 15:31:00,1.5328,1.5328,1.53265,1.5327,554600000.0
2009-08-07 15:32:00,1.5327,1.5328,1.5326,1.5327,455600000.0
2009-08-07 15:33:00,1.53265,1.533,1.5326,1.53285,290300000.0
2009-08-07 15:34:00,1.53295,1.53385,1.53285,1.5336,624399999.0
2009-08-07 15:35:00,1.5335,1.53365,1.53315,1.53345,600599999.0
2009-08-07 15:36:00,1.53345,1.5335,1.5331,1.5331,526500000.0
2009-08-07 15:37:00,1.5331,1.5333,1.5331,1.53315,484100001.0
2009-08-07 15:38:00,1.53315,1.53335,1.533,1.53335,514600000.0
2009-08-07 15:39:00,1.5333,1.53335,1.5331,1.5333,426300000.0
2009-08-07 15:40:00,1.5333,1.5336,1.5332,1.53335,400300000.0
2009-08-07 15:41:00,1.53335,1.5334,1.5332,1.53335,549400001.0
2009-08-07 15:42:00,1.53325,1.53355,1.5331,1.53325,564799999.0
2009-08-07 15:43:00,1.53325,1.53395,1.5332,1.5339,584299999.0
2009-08-07 15:44:00,1.5339,1.53405,1.53375,1.534,926399999.0
2009-08-07 15:45:00,1.534,1.5341,1.53375,1.53375,616600000.0
2009-08-07 15:46:00,1.53375,1.53405,1.53375,1.534,598500000.0
2009-08-07 15:47:00,1.53395,1.53395,1.53345,1.5336,328300000.0
2009-08-07 15:48:00,1.5336,1.53375,1.53355,1.5336,389400000.0
2009-08-07 15:49:00,1.5335,1.53415,1.5335,1.53415,584700002.0
2009-08-07 15:50:00,1.534,1.5341,1.5338,1.534,479699999.0
2009-08-07 15:51:00,1.53395,1.5343,1.5338,1.5342,684100000.0
2009-08-07 15:52:00,1.5342,1.53475,1.5341,1.5342,588200001.0
2009-08-07 15:53:00,1.53425,1.53465,1.5342,1.53455,358200000.0
2009-08-07 15:54:00,1.5346,1.5346,1.5343,1.5343,215900000.0
2009-08-07 15:55:00,1.53435,1.53435,1.53375,1.5339,620799999.0
2009-08-07 15:56:00,1.5339,1.53405,1.53385,1.5339,328200000.0
2009-08-07 15:57:00,1.5339,1.53395,1.5335,1.5335,455000000.0
2009-08-07 15:58:00,1.53345,1.53345,1.5328,1.53295,314799999.0
2009-08-07 15:59:00,1.53295,1.533,1.5324,1.5326,519100000.0
2009-08-07 16:00:00,1.53275,1.5328,1.53115,1.5313,605800001.0
2009-08-07 16:01:00,1.53115,1.53195,1.53115,1.5318,685700000.0
2009-08-07 16:02:00,1.5318,1.53205,1.53165,1.5319,514600000.0
2009-08-07 16:03:00,1.5319,1.53225,1.5318,1.53215,397600000.0
2009-08-07 16:04:00,1.5321,1.5321,1.5315,1.53155,693300001.0
2009-08-07 16:05:00,1.53155,1.53185,1.5313,1.53185,493800000.0
2009-08-07 16:06:00,1.53185,1.53185,1.5313,1.5313,621399999.0
2009-08-07 16:07:00,1.5313,1.53205,1.5313,1.5317,679200001.0
2009-08-07 16:08:00,1.5317,1.532,1.5317,1.53175,455499999.0
2009-08-07 16:09:00,1.53175,1.532,1.5317,1.5318,458500000.0
2009-08-07 16:10:00,1.5318,1.5319,1.5315,1.53175,656099996.0
2009-08-07 16:11:00,1.53175,1.53175,1.53165,1.53175,475300000.0
2009-08-07 16:12:00,1.5318,1.5318,1.53135,1.5314,561300001.0
2009-08-07 16:13:00,1.5314,1.53145,1.53125,1.5314,780700002.0
2009-08-07 16:14:00,1.5314,1.5317,1.5314,1.53155,456200000.0
2009-08-07 16:15:00,1.53155,1.53205,1.53155,1.53195,870499997.0
2009-08-07 16:16:00,1.532,1.53215,1.53175,1.53215,562500000.0
2009-08-07 16:17:00,1.53215,1.5322,1.53165,1.53175,381100000.0
2009-08-07 16:18:00,1.53175,1.532,1.5317,1.53185,454700000.0
2009-08-07 16:19:00,1.53185,1.532,1.5317,1.5317,653900000.0
2009-08-07 16:20:00,1.5317,1.53195,1.5317,1.5318,499000000.0
2009-08-07 16:21:00,1.53195,1.53285,1.53175,1.5328,705099999.0
2009-08-07 16:22:00,1.5328,1.53345,1.5326,1.5331,818499997.0
2009-08-07 16:23:00,1.53315,1.53365,1.53295,1.53335,638699999.0
2009-08-07 16:24:00,1.5334,1.5338,1.53335,1.5336,569900001.0
2009-08-07 16:25:00,1.5336,1.534,1.53345,1.534,831099999.0
2009-08-07 16:26:00,1.534,1.53435,1.534,1.53425,929600002.0
2009-08-07 16:27:00,1.5344,1.5344,1.53375,1.5339,760999999.0
2009-08-07 16:28:00,1.5339,1.5342,1.5338,1.5341,525300000.0
2009-08-07 16:29:00,1.5342,1.5342,1.534,1.5341,348800000.0
2009-08-07 16:30:00,1.534,1.53415,1.53375,1.5338,451300000.0
2009-08-07 16:31:00,1.5338,1.5342,1.5337,1.53405,499200000.0
2009-08-07 16:32:00,1.53405,1.5342,1.53405,1.5341,396200001.0
2009-08-07 16:33:00,1.5341,1.53445,1.5341,1.53435,588099999.0
2009-08-07 16:34:00,1.53435,1.53465,1.53425,1.53455,663300001.0
2009-08-07 16:35:00,1.5346,1.5346,1.5343,1.5343,448500000.0
2009-08-07 16:36:00,1.53425,1.5343,1.53395,1.534,381600000.0
2009-08-07 16:37:00,1.5342,1.53435,1.53395,1.5343,352900000.0
2009-08-07 16:38:00,1.5342,1.5342,1.5339,1.53395,405600000.0
2009-08-07 16:39:00,1.534,1.5341,1.5338,1.53395,915299999.0
2009-08-07 16:40:00,1.53395,1.534,1.5338,1.53385,612299999.0
2009-08-07 16:41:00,1.5339,1.5348,1.5339,1.53475,593700000.0
2009-08-07 16:42:00,1.53465,1.5348,1.53455,1.5346,1091199995.0
2009-08-07 16:43:00,1.5346,1.5347,1.53435,1.53455,430500000.0
2009-08-07 16:44:00,1.53455,1.53475,1.5344,1.5346,430800001.0
2009-08-07 16:45:00,1.5346,1.5348,1.5344,1.5347,542399999.0
2009-08-07 16:46:00,1.5347,1.5348,1.53435,1.5347,523700001.0
2009-08-07 16:47:00,1.53465,1.5348,1.53465,1.5347,515200000.0
2009-08-07 16:48:00,1.5347,1.53475,1.5345,1.53465,429899999.0
2009-08-07 16:49:00,1.53465,1.5348,1.53455,1.53465,862799998.0
2009-08-07 16:50:00,1.5346,1.5346,1.53415,1.53445,535400000.0
2009-08-07 16:51:00,1.5345,1.5346,1.5344,1.53445,583200000.0
2009-08-07 16:52:00,1.53445,1.53455,1.5343,1.5345,406000000.0
2009-08-07 16:53:00,1.5345,1.5346,1.5343,1.53445,442000000.0
2009-08-07 16:54:00,1.53445,1.53445,1.5341,1.5344,373700000.0
2009-08-07 16:55:00,1.5344,1.53445,1.534,1.534,224500002.0
2009-08-07 16:56:00,1.534,1.5344,1.5339,1.5344,675000000.0
2009-08-07 16:57:00,1.5344,1.53465,1.5343,1.5345,379100000.0
2009-08-07 16:58:00,1.5345,1.53465,1.5344,1.53465,333100000.0
2009-08-07 16:59:00,1.5346,1.5347,1.5343,1.53445,414600000.0
2009-08-07 17:00:00,1.5343,1.53455,1.5342,1.53435,564100000.0
2009-08-07 17:01:00,1.5344,1.53515,1.5343,1.535,580500000.0
2009-08-07 17:02:00,1.535,1.53525,1.5349,1.53505,568000000.0
2009-08-07 17:03:00,1.53505,1.5351,1.5348,1.535,692700001.0
2009-08-07 17:04:00,1.535,1.5351,1.5349,1.53505,394800000.0
2009-08-07 17:05:00,1.53505,1.5351,1.53495,1.53505,348400000.0
2009-08-07 17:06:00,1.53505,1.53515,1.5348,1.5349,316500000.0
2009-08-07 17:07:00,1.5349,1.53525,1.5349,1.5352,656400002.0
2009-08-07 17:08:00,1.5352,1.53525,1.5349,1.5351,447500000.0
2009-08-07 17:09:00,1.5351,1.53515,1.53495,1.53515,351200000.0
2009-08-07 17:10:00,1.53515,1.5353,1.53505,1.53515,333100000.0
2009-08-07 17:11:00,1.53515,1.53525,1.535,1.53505,353200000.0
2009-08-07 17:12:00,1.53505,1.5352,1.535,1.5351,222100000.0
2009-08-07 17:13:00,1.5351,1.5352,1.535,1.53505,303600000.0
2009-08-07 17:14:00,1.53505,1.5352,1.5348,1.53505,456600001.0
2009-08-07 17:15:00,1.535,1.5352,1.535,1.53515,342200000.0
2009-08-07 17:16:00,1.53515,1.53535,1.5351,1.5353,413400000.0
2009-08-07 17:17:00,1.5353,1.53535,1.5349,1.5349,291900001.0
2009-08-07 17:18:00,1.53495,1.5352,1.53485,1.5352,432600000.0
2009-08-07 17:19:00,1.5352,1.53535,1.53515,1.5353,453300000.0
2009-08-07 17:20:00,1.53535,1.53535,1.53505,1.53505,384400000.0
2009-08-07 17:21:00,1.53505,1.5353,1.53485,1.53515,618899999.0
2009-08-07 17:22:00,1.53515,1.5354,1.53515,1.5352,516100002.0
2009-08-07 17:23:00,1.53525,1.5353,1.53495,1.5351,740799997.0
2009-08-07 17:24:00,1.5351,1.53525,1.5349,1.5351,441800000.0
2009-08-07 17:25:00,1.5351,1.5351,1.53495,1.53505,282100000.0
2009-08-07 17:26:00,1.53505,1.5351,1.5347,1.53485,351200000.0
2009-08-07 17:27:00,1.5348,1.5349,1.53465,1.5348,422900000.0
2009-08-07 17:28:00,1.5348,1.53495,1.5347,1.5347,353100000.0
2009-08-07 17:29:00,1.5347,1.5349,1.5347,1.5348,464000000.0
2009-08-07 17:30:00,1.5348,1.5349,1.5348,1.53485,281400000.0
2009-08-07 17:31:00,1.53485,1.5349,1.53465,1.5347,383699997.0
2009-08-07 17:32:00,1.53465,1.5348,1.5346,1.5346,506299999.0
2009-08-07 17:33:00,1.53465,1.53475,1.5346,1.5347,666799996.0
2009-08-07 17:34:00,1.5347,1.5347,1.53455,1.53465,461299996.0
2009-08-07 17:35:00,1.53465,1.5347,1.5346,1.53465,485900000.0
2009-08-07 17:36:00,1.53465,1.53475,1.5346,1.5347,355200000.0
2009-08-07 17:37:00,1.5347,1.5347,1.53445,1.53455,452000000.0
2009-08-07 17:38:00,1.5346,1.53465,1.5344,1.5345,341300000.0
2009-08-07 17:39:00,1.5345,1.5346,1.53435,1.5344,403300000.0
2009-08-07 17:40:00,1.5344,1.5345,1.53435,1.5344,510200002.0
2009-08-07 17:41:00,1.5344,1.53445,1.53435,1.5344,506200000.0
2009-08-07 17:42:00,1.5344,1.5345,1.53435,1.5345,326000000.0
2009-08-07 17:43:00,1.5345,1.53455,1.5344,1.5345,809000000.0
2009-08-07 17:44:00,1.5345,1.5345,1.5344,1.5344,418700000.0
2009-08-07 17:45:00,1.5344,1.5346,1.5344,1.5344,443700000.0
2009-08-07 17:46:00,1.5344,1.5344,1.53415,1.5342,250700000.0
2009-08-07 17:47:00,1.53425,1.5343,1.53405,1.5341,318500000.0
2009-08-07 17:48:00,1.5341,1.53455,1.53385,1.5343,371000000.0
2009-08-07 17:49:00,1.5343,1.53435,1.534,1.53425,409000000.0
2009-08-07 17:50:00,1.5343,1.53435,1.53405,1.53425,305900000.0
2009-08-07 17:51:00,1.5343,1.53435,1.5342,1.5342,515400000.0
2009-08-07 17:52:00,1.5342,1.53425,1.534,1.53415,548400000.0
2009-08-07 17:53:00,1.5341,1.5345,1.5341,1.5343,609599997.0
2009-08-07 17:54:00,1.5343,1.5347,1.5342,1.5345,497000000.0
2009-08-07 17:55:00,1.5345,1.53465,1.53425,1.5343,483400000.0
2009-08-07 17:56:00,1.5342,1.5345,1.53415,1.53445,318400001.0
2009-08-07 17:57:00,1.5344,1.5354,1.5344,1.53515,461599999.0
2009-08-07 17:58:00,1.5353,1.5354,1.53495,1.5351,225600000.0
2009-08-07 17:59:00,1.53505,1.5351,1.53475,1.53495,226100000.0
2009-08-07 18:00:00,1.535,1.5353,1.53475,1.5352,342900000.0
2009-08-07 18:01:00,1.53525,1.53565,1.5351,1.5353,611699998.0
2009-08-07 18:02:00,1.5353,1.5355,1.53495,1.53535,261000000.0
2009-08-07 18:03:00,1.53535,1.53545,1.5348,1.53505,388400000.0
2009-08-07 18:04:00,1.53505,1.5352,1.535,1.5351,236500000.0
2009-08-07 18:05:00,1.535,1.53505,1.5348,1.53485,314200000.0
2009-08-07 18:06:00,1.5349,1.5349,1.53445,1.5346,300800000.0
2009-08-07 18:07:00,1.5346,1.535,1.5344,1.53475,318000000.0
2009-08-07 18:08:00,1.5347,1.53495,1.5347,1.5347,365100000.0
2009-08-07 18:09:00,1.5347,1.53495,1.53445,1.5347,386100001.0
2009-08-07 18:10:00,1.5347,1.535,1.53455,1.53485,340200000.0
2009-08-07 18:11:00,1.53485,1.5349,1.53445,1.5347,283400000.0
2009-08-07 18:12:00,1.53475,1.5349,1.5346,1.5346,513300000.0
2009-08-07 18:13:00,1.5346,1.5347,1.53455,1.53465,204000000.0
2009-08-07 18:14:00,1.53465,1.53465,1.5346,1.53465,143700000.0
2009-08-07 18:15:00,1.53465,1.53465,1.53455,1.53465,390700000.0
2009-08-07 18:16:00,1.5346,1.5347,1.5346,1.5346,159400000.0
2009-08-07 18:17:00,1.5345,1.53455,1.53445,1.53445,324600000.0
2009-08-07 18:18:00,1.53445,1.53455,1.53445,1.5345,287600000.0
2009-08-07 18:19:00,1.5345,1.53455,1.53445,1.5345,360600000.0
2009-08-07 18:20:00,1.5345,1.5345,1.5342,1.5343,466800000.0
2009-08-07 18:21:00,1.5343,1.53455,1.5343,1.53435,357000000.0
2009-08-07 18:22:00,1.53435,1.5345,1.5343,1.5344,336300000.0
2009-08-07 18:23:00,1.53435,1.5346,1.5343,1.53435,382900001.0
2009-08-07 18:24:00,1.5343,1.53455,1.5343,1.53445,214900000.0
2009-08-07 18:25:00,1.5344,1.53455,1.5344,1.53455,163500000.0
2009-08-07 18:26:00,1.53455,1.53465,1.5345,1.5346,267400000.0
2009-08-07 18:27:00,1.5346,1.5348,1.53455,1.5348,388900001.0
2009-08-07 18:28:00,1.5348,1.5348,1.5345,1.5345,538500000.0
2009-08-07 18:29:00,1.5345,1.5346,1.5345,1.53455,197300000.0
2009-08-07 18:30:00,1.53455,1.5346,1.5345,1.5346,313900000.0
2009-08-07 18:31:00,1.5346,1.5347,1.53455,1.5346,629300001.0
2009-08-07 18:32:00,1.53465,1.5349,1.53465,1.53475,628799996.0
2009-08-07 18:33:00,1.5348,1.53505,1.53465,1.535,345499996.0
2009-08-07 18:34:00,1.535,1.53535,1.53495,1.5352,291300001.0
2009-08-07 18:35:00,1.5352,1.53525,1.5351,1.5351,507200000.0
2009-08-07 18:36:00,1.5351,1.53525,1.53505,1.53525,472800000.0
2009-08-07 18:37:00,1.5352,1.53535,1.53495,1.5352,248600001.0
2009-08-07 18:38:00,1.5351,1.53525,1.5351,1.53525,128900001.0
2009-08-07 18:39:00,1.5352,1.5353,1.53515,1.5353,269100000.0
2009-08-07 18:40:00,1.5353,1.53535,1.53515,1.5353,584700002.0
2009-08-07 18:41:00,1.53535,1.53535,1.5352,1.53535,418199999.0
2009-08-07 18:42:00,1.53535,1.5354,1.53515,1.5353,373400001.0
2009-08-07 18:43:00,1.5352,1.53535,1.53515,1.5352,455000001.0
2009-08-07 18:44:00,1.53525,1.5353,1.53515,1.5353,425900000.0
2009-08-07 18:45:00,1.53525,1.53525,1.53495,1.535,215100000.0
2009-08-07 18:46:00,1.535,1.53515,1.53495,1.535,265700000.0
2009-08-07 18:47:00,1.535,1.53515,1.53495,1.53515,110300000.0
2009-08-07 18:48:00,1.53515,1.53515,1.53495,1.5351,306200000.0
2009-08-07 18:49:00,1.5351,1.5352,1.53495,1.535,268400000.0
2009-08-07 18:50:00,1.535,1.5351,1.53485,1.53495,122000000.0
2009-08-07 18:51:00,1.5349,1.53505,1.53485,1.535,222300000.0
2009-08-07 18:52:00,1.535,1.5352,1.535,1.5352,302500000.0
2009-08-07 18:53:00,1.5352,1.53525,1.535,1.5352,524400000.0
2009-08-07 18:54:00,1.53525,1.53525,1.53515,1.53515,202500000.0
2009-08-07 18:55:00,1.53515,1.5352,1.53515,1.53515,304600000.0
2009-08-07 18:56:00,1.5352,1.5353,1.53515,1.5352,277099999.0
2009-08-07 18:57:00,1.53525,1.53535,1.53515,1.53525,844800000.0
2009-08-07 18:58:00,1.5353,1.5354,1.53515,1.5354,564500001.0
2009-08-07 18:59:00,1.5354,1.53545,1.5352,1.53525,463000003.0
2009-08-07 19:00:00,1.5353,1.53545,1.53515,1.5353,718099994.0
2009-08-07 19:01:00,1.53525,1.53545,1.5352,1.53545,304799998.0
2009-08-07 19:02:00,1.53545,1.53545,1.53535,1.53545,175400000.0
2009-08-07 19:03:00,1.53545,1.5355,1.53535,1.53545,82000000.0
2009-08-07 19:04:00,1.53545,1.5355,1.53505,1.53525,305899999.0
2009-08-07 19:05:00,1.5352,1.53545,1.53515,1.53525,469200000.0
2009-08-07 19:06:00,1.53525,1.5354,1.53525,1.53525,388499999.0
2009-08-07 19:07:00,1.5353,1.5354,1.5351,1.5354,347300000.0
2009-08-07 19:08:00,1.5354,1.53545,1.53525,1.53535,376000000.0
2009-08-07 19:09:00,1.53535,1.5354,1.53525,1.5353,721600001.0
2009-08-07 19:10:00,1.5353,1.5354,1.53525,1.53535,273599999.0
2009-08-07 19:11:00,1.53535,1.5354,1.53525,1.5354,117400000.0
2009-08-07 19:12:00,1.53535,1.53545,1.5353,1.5354,276899997.0
2009-08-07 19:13:00,1.53535,1.53535,1.53525,1.5353,329599999.0
2009-08-07 19:14:00,1.5353,1.5354,1.53525,1.5353,384799999.0
2009-08-07 19:15:00,1.5353,1.53535,1.5352,1.5353,300600000.0
2009-08-07 19:16:00,1.5353,1.53535,1.53495,1.53525,368100000.0
2009-08-07 19:17:00,1.53525,1.5354,1.53515,1.53515,191400001.0
2009-08-07 19:18:00,1.535,1.53515,1.53495,1.535,589600000.0
2009-08-07 19:19:00,1.53495,1.535,1.53425,1.53425,393320000.0
2009-08-07 19:20:00,1.5343,1.53435,1.53425,1.53425,115400000.0
2009-08-07 19:21:00,1.53425,1.53435,1.53425,1.5343,411200000.0
2009-08-07 19:22:00,1.5343,1.53445,1.5343,1.53435,53400000.0
2009-08-07 19:23:00,1.53435,1.53445,1.53425,1.5344,254000000.0
2009-08-07 19:24:00,1.5344,1.53465,1.5344,1.53465,66300000.0
2009-08-07 19:25:00,1.53475,1.53475,1.53425,1.53425,423000000.0
2009-08-07 19:26:00,1.53425,1.53445,1.53425,1.53435,322100000.0
2009-08-07 19:27:00,1.53435,1.5345,1.53425,1.53435,264500000.0
2009-08-07 19:28:00,1.53435,1.53435,1.53345,1.534,300340000.0
2009-08-07 19:29:00,1.53395,1.53405,1.5339,1.53405,149400000.0
2009-08-07 19:30:00,1.53405,1.53415,1.53365,1.53365,220400000.0
2009-08-07 19:31:00,1.53365,1.53395,1.53365,1.53375,175700000.0
2009-08-07 19:32:00,1.53375,1.5338,1.5336,1.5337,203200000.0
2009-08-07 19:33:00,1.5337,1.53385,1.5337,1.5338,344600000.0
2009-08-07 19:34:00,1.5338,1.5338,1.53365,1.5337,238700000.0
2009-08-07 19:35:00,1.5337,1.534,1.5337,1.5338,541000001.0
2009-08-07 19:36:00,1.5338,1.534,1.53375,1.5338,335400000.0
2009-08-07 19:37:00,1.5338,1.5339,1.5338,1.5339,222200000.0
2009-08-07 19:38:00,1.5339,1.5339,1.53385,1.5339,43400000.0
2009-08-07 19:39:00,1.5339,1.5339,1.5339,1.5339,28000000.0
2009-08-07 19:40:00,1.5339,1.5339,1.53375,1.53375,91600000.0
2009-08-07 19:41:00,1.53375,1.5338,1.53365,1.5337,100000000.0
2009-08-07 19:42:00,1.5337,1.5339,1.53365,1.5339,123800000.0
2009-08-07 19:43:00,1.5339,1.5339,1.53375,1.5338,20600000.0
2009-08-07 19:44:00,1.5338,1.5338,1.5336,1.5337,97500000.0
2009-08-07 19:45:00,1.5337,1.5338,1.53355,1.5337,152100000.0
2009-08-07 19:46:00,1.5337,1.53375,1.5336,1.53375,83700000.0
2009-08-07 19:47:00,1.5337,1.53395,1.5335,1.5336,284100000.0
2009-08-07 19:48:00,1.5336,1.53375,1.53355,1.5337,246800000.0
2009-08-07 19:49:00,1.53365,1.5337,1.5336,1.5337,46600000.0
2009-08-07 19:50:00,1.5337,1.534,1.5337,1.53395,223200000.0
2009-08-07 19:51:00,1.534,1.53415,1.534,1.5341,365200000.0
2009-08-07 19:52:00,1.5341,1.53415,1.534,1.5341,525800001.0
2009-08-07 19:53:00,1.534,1.5341,1.53365,1.53375,299900001.0
2009-08-07 19:54:00,1.53375,1.5338,1.5337,1.5338,211900000.0
2009-08-07 19:55:00,1.53375,1.53405,1.53375,1.534,317400000.0
2009-08-07 19:56:00,1.534,1.5341,1.53385,1.534,642600000.0
2009-08-07 19:57:00,1.534,1.5344,1.53395,1.53425,1234400009.0
2009-08-07 19:58:00,1.5344,1.5345,1.5343,1.5344,274599999.0
2009-08-07 19:59:00,1.5344,1.5345,1.53435,1.53445,108100000.0
2009-08-07 20:00:00,1.53445,1.53445,1.5341,1.5341,173500000.0
2009-08-07 20:01:00,1.5341,1.53425,1.534,1.5341,336600000.0
2009-08-07 20:02:00,1.53415,1.5344,1.53405,1.53435,142800000.0
2009-08-07 20:03:00,1.5344,1.5353,1.53435,1.53495,386700000.0
2009-08-07 20:04:00,1.53495,1.5351,1.5349,1.535,190600000.0
2009-08-07 20:05:00,1.535,1.5354,1.53495,1.535,273600000.0
2009-08-07 20:06:00,1.53505,1.53525,1.5349,1.535,235600000.0
2009-08-07 20:07:00,1.53495,1.5351,1.53475,1.5351,243800000.0
2009-08-07 20:08:00,1.5351,1.5351,1.535,1.535,173600000.0
2009-08-07 20:09:00,1.535,1.53525,1.535,1.53525,161400000.0
2009-08-07 20:10:00,1.5353,1.53545,1.53515,1.5354,315300000.0
2009-08-07 20:11:00,1.53535,1.53545,1.53525,1.53525,284400000.0
2009-08-07 20:12:00,1.5353,1.53535,1.5352,1.53525,274800000.0
2009-08-07 20:13:00,1.53525,1.53535,1.5351,1.5352,248800000.0
2009-08-07 20:14:00,1.5352,1.53525,1.53495,1.53515,302000000.0
2009-08-07 20:15:00,1.5352,1.53525,1.5348,1.5351,165700000.0
2009-08-07 20:16:00,1.53515,1.5352,1.53515,1.5352,308000000.0
2009-08-07 20:17:00,1.53525,1.53525,1.5352,1.5352,231000000.0
2009-08-07 20:18:00,1.5352,1.5353,1.5351,1.5352,456599999.0
2009-08-07 20:19:00,1.5352,1.5353,1.5351,1.5352,336300000.0
2009-08-07 20:20:00,1.5352,1.5353,1.53515,1.5352,302799998.0
2009-08-07 20:21:00,1.53525,1.53525,1.53515,1.5352,281100000.0
2009-08-07 20:22:00,1.53525,1.53525,1.53515,1.53525,60400000.0
2009-08-07 20:23:00,1.53525,1.53525,1.5351,1.5352,156399999.0
2009-08-07 20:24:00,1.5352,1.5352,1.5347,1.5348,109600000.0
2009-08-07 20:25:00,1.53485,1.535,1.5347,1.53475,166740000.0
2009-08-07 20:26:00,1.5348,1.53485,1.5347,1.5347,267330000.0
2009-08-07 20:27:00,1.5347,1.5348,1.5347,1.5347,207540000.0
2009-08-07 20:28:00,1.5347,1.5347,1.53425,1.53455,255670000.0
2009-08-07 20:29:00,1.53445,1.5346,1.5344,1.5346,121900000.0
2009-08-07 20:30:00,1.5346,1.53475,1.5346,1.53465,69300000.0
2009-08-07 20:31:00,1.53465,1.5348,1.5346,1.53465,181700000.0
2009-08-07 20:32:00,1.5347,1.53505,1.53455,1.53495,317600000.0
2009-08-07 20:33:00,1.535,1.535,1.53485,1.53495,125400000.0
2009-08-07 20:34:00,1.5349,1.53515,1.5348,1.53505,221300000.0
2009-08-07 20:35:00,1.5351,1.53525,1.53505,1.53515,198700000.0
2009-08-07 20:36:00,1.53515,1.53525,1.53515,1.5352,85100000.0
2009-08-07 20:37:00,1.53525,1.5353,1.5352,1.5352,16800000.0
2009-08-07 20:38:00,1.53525,1.53535,1.5351,1.53515,231500000.0
2009-08-07 20:39:00,1.5352,1.5352,1.5348,1.5348,150400000.0
2009-08-07 20:40:00,1.5348,1.5348,1.5345,1.5345,234600000.0
2009-08-07 20:41:00,1.5345,1.5347,1.53445,1.53445,161400000.0
2009-08-07 20:42:00,1.53445,1.53455,1.53445,1.53445,256600000.0
2009-08-07 20:43:00,1.53445,1.53445,1.5343,1.5344,218660000.0
2009-08-07 20:44:00,1.5344,1.5344,1.5342,1.5342,107760000.0
2009-08-07 20:45:00,1.5342,1.53435,1.5342,1.5342,203200000.0
2009-08-07 20:46:00,1.5342,1.53425,1.5342,1.5342,177650000.0
2009-08-07 20:47:00,1.5342,1.5343,1.5342,1.5342,101870000.0
2009-08-07 20:48:00,1.5342,1.5342,1.53405,1.5341,54550000.0
2009-08-07 20:49:00,1.5341,1.5342,1.5341,1.5341,257100002.0
2009-08-07 20:50:00,1.5341,1.5342,1.53405,1.5341,145400000.0
2009-08-07 20:51:00,1.53405,1.5342,1.53405,1.5341,176200000.0
2009-08-07 20:52:00,1.5341,1.53445,1.534,1.53445,77400000.0
2009-08-07 20:53:00,1.53445,1.53475,1.5344,1.53475,485100000.0
2009-08-07 20:54:00,1.53475,1.5348,1.53475,1.53475,244400000.0
2009-08-07 20:55:00,1.53475,1.53475,1.5344,1.53445,262399999.0
2009-08-07 20:56:00,1.5344,1.5344,1.53425,1.5344,203699999.0
2009-08-07 20:57:00,1.5344,1.53445,1.5342,1.5344,420899998.0
2009-08-07 20:58:00,1.5344,1.5345,1.5343,1.5344,193900000.0
2009-08-07 20:59:00,1.5344,1.53455,1.53435,1.53445,327300000.0
2009-08-07 21:00:00,1.53445,1.5346,1.5342,1.53425,325300000.0
2009-08-07 21:01:00,1.53425,1.53425,1.53415,1.53415,305470000.0
2009-08-07 21:02:00,1.53415,1.53415,1.53415,1.53415,47790000.0
2009-08-07 21:03:00,1.53415,1.53415,1.53415,1.53415,50220000.0
2009-08-07 21:04:00,1.53415,1.5343,1.53415,1.5343,76220000.0
2009-08-07 21:05:00,1.53425,1.5343,1.53415,1.53415,57550000.0
2009-08-07 21:06:00,1.53415,1.53415,1.53395,1.53405,190430000.0
2009-08-07 21:07:00,1.534,1.53405,1.53385,1.53395,191100000.0
2009-08-07 21:08:00,1.53395,1.53405,1.5339,1.53405,127200000.0
2009-08-07 21:09:00,1.53405,1.53415,1.5339,1.534,353500000.0
2009-08-07 21:10:00,1.53405,1.53405,1.53395,1.53405,79500000.0
2009-08-07 21:11:00,1.53405,1.53415,1.53395,1.53395,76800000.0
2009-08-07 21:12:00,1.53395,1.5341,1.5339,1.53405,150000000.0
2009-08-07 21:13:00,1.53405,1.5341,1.53395,1.534,172200000.0
2009-08-07 21:14:00,1.534,1.53415,1.534,1.534,125700000.0
2009-08-07 21:15:00,1.53405,1.53425,1.534,1.5342,115800000.0
2009-08-07 21:16:00,1.5342,1.53425,1.5342,1.53425,226200000.0
2009-08-07 21:17:00,1.53415,1.5342,1.534,1.534,195800000.0
2009-08-07 21:18:00,1.53405,1.53415,1.53395,1.534,292400000.0
2009-08-07 21:19:00,1.53405,1.53415,1.53405,1.53405,298800000.0
2009-08-07 21:20:00,1.53405,1.53415,1.53405,1.5341,274300000.0
2009-08-07 21:21:00,1.5341,1.5341,1.534,1.5341,223600000.0
2009-08-07 21:22:00,1.5341,1.5341,1.534,1.534,31100000.0
2009-08-07 21:23:00,1.53405,1.5341,1.53395,1.534,69400000.0
2009-08-07 21:24:00,1.534,1.5343,1.534,1.53415,181400000.0
2009-08-07 21:25:00,1.53415,1.5343,1.534,1.5341,125300000.0
2009-08-07 21:26:00,1.5341,1.53425,1.5341,1.53415,152900000.0
2009-08-07 21:27:00,1.5341,1.53415,1.534,1.5341,185700000.0
2009-08-07 21:28:00,1.5341,1.53435,1.5341,1.53425,245100000.0
2009-08-07 21:29:00,1.53425,1.53425,1.53415,1.53415,284000000.0
2009-08-07 21:30:00,1.53415,1.5342,1.53395,1.5341,263500000.0
2009-08-07 21:31:00,1.5341,1.5342,1.534,1.5341,202900000.0
2009-08-07 21:32:00,1.5341,1.5344,1.5341,1.5344,256800000.0
2009-08-07 21:33:00,1.53435,1.5344,1.53405,1.5341,169300000.0
2009-08-07 21:34:00,1.5341,1.5341,1.534,1.53405,340900001.0
2009-08-07 21:35:00,1.53405,1.5341,1.53395,1.534,345400000.0
2009-08-07 21:36:00,1.534,1.53405,1.53395,1.53395,49100000.0
2009-08-07 21:37:00,1.534,1.53415,1.534,1.5341,168500000.0
2009-08-07 21:38:00,1.5341,1.5341,1.53395,1.534,99300000.0
2009-08-07 21:39:00,1.53395,1.53415,1.5339,1.53415,269500000.0
2009-08-07 21:40:00,1.5341,1.5342,1.53405,1.53415,143400000.0
2009-08-07 21:41:00,1.5341,1.53415,1.5341,1.53415,241900000.0
2009-08-07 21:42:00,1.53415,1.53425,1.5341,1.53425,111700000.0
2009-08-07 21:43:00,1.5342,1.53435,1.5341,1.5341,334700000.0
2009-08-07 21:44:00,1.5341,1.5341,1.53385,1.5339,218700000.0
2009-08-07 21:45:00,1.5339,1.53395,1.53375,1.53375,201800000.0
2009-08-07 21:46:00,1.53375,1.53395,1.53365,1.5337,207700000.0
2009-08-07 21:47:00,1.5337,1.53405,1.5337,1.53395,323300000.0
2009-08-07 21:48:00,1.5341,1.5341,1.5339,1.5339,170100000.0
2009-08-07 21:49:00,1.53385,1.53405,1.5338,1.53385,184600000.0
2009-08-07 21:50:00,1.53385,1.53385,1.53375,1.53385,178100000.0
2009-08-07 21:51:00,1.53385,1.53415,1.5338,1.53415,141600000.0
2009-08-07 21:52:00,1.53415,1.53415,1.53375,1.5338,169200000.0
2009-08-07 21:53:00,1.5338,1.53405,1.5338,1.53385,188800000.0
2009-08-07 21:54:00,1.5338,1.5338,1.53365,1.53365,194900000.0
2009-08-07 21:55:00,1.53365,1.53375,1.5335,1.5335,144400000.0
2009-08-07 21:56:00,1.5335,1.5336,1.5332,1.5333,200400000.0
2009-08-07 21:57:00,1.5333,1.53345,1.53325,1.53335,272100000.0
2009-08-07 21:58:00,1.53335,1.53345,1.53335,1.53335,136400000.0
2009-08-07 21:59:00,1.53345,1.53355,1.53335,1.5335,139600000.0
2009-08-07 22:00:00,1.53355,1.53355,1.5335,1.53355,167400000.0
2009-08-07 22:01:00,1.53355,1.53375,1.5335,1.5335,151500000.0
2009-08-07 22:02:00,1.5335,1.5337,1.5335,1.5337,89300000.0
2009-08-07 22:03:00,1.5338,1.53425,1.5336,1.5339,510500000.0
2009-08-07 22:04:00,1.5339,1.534,1.5336,1.53375,141800000.0
2009-08-07 22:05:00,1.53375,1.53385,1.53375,1.53375,16100000.0
2009-08-07 22:06:00,1.53385,1.53385,1.5337,1.5337,116700000.0
2009-08-07 22:07:00,1.5337,1.53375,1.5336,1.53375,244200000.0
2009-08-07 22:08:00,1.53375,1.53385,1.53365,1.53375,293000000.0
2009-08-07 22:09:00,1.53375,1.53375,1.53375,1.53375,31200000.0
2009-08-07 22:10:00,1.53375,1.53405,1.5336,1.534,67400000.0
2009-08-07 22:11:00,1.534,1.534,1.5335,1.53375,105800000.0
2009-08-07 22:12:00,1.53375,1.53395,1.5337,1.53395,153300000.0
2009-08-07 22:13:00,1.53395,1.534,1.5338,1.534,82800000.0
2009-08-07 22:14:00,1.534,1.534,1.53355,1.53375,153600000.0
2009-08-07 22:15:00,1.53375,1.5339,1.53375,1.5339,119800000.0
2009-08-07 22:16:00,1.53385,1.53395,1.5336,1.5336,32300000.0
2009-08-07 22:17:00,1.5336,1.53365,1.5335,1.5335,112100000.0
2009-08-07 22:18:00,1.5335,1.53375,1.53345,1.5336,121700000.0
2009-08-07 22:19:00,1.5336,1.5337,1.5336,1.5337,100100000.0
2009-08-07 22:20:00,1.5337,1.5338,1.5334,1.5334,119100000.0
2009-08-07 22:21:00,1.5334,1.53365,1.5334,1.53345,204100000.0
2009-08-07 22:22:00,1.53345,1.5335,1.53335,1.5334,149500000.0
2009-08-07 22:23:00,1.53345,1.53355,1.53335,1.5335,76900000.0
2009-08-07 22:24:00,1.53355,1.53355,1.5335,1.5335,56400000.0
2009-08-07 22:25:00,1.5335,1.5336,1.5335,1.5335,61000000.0
2009-08-07 22:26:00,1.53345,1.53365,1.53335,1.53355,94100000.0
2009-08-07 22:27:00,1.53355,1.53355,1.53345,1.5335,90600000.0
2009-08-07 22:28:00,1.5335,1.5335,1.53345,1.53345,88200000.0
2009-08-07 22:29:00,1.53345,1.5337,1.53345,1.53365,127600000.0
2009-08-07 22:30:00,1.53365,1.53365,1.5336,1.53365,86500000.0
2009-08-07 22:31:00,1.5337,1.53375,1.5336,1.5336,206100000.0
2009-08-07 22:32:00,1.5336,1.53365,1.5336,1.5336,31400000.0
2009-08-07 22:33:00,1.53365,1.5337,1.53345,1.5337,68400000.0
2009-08-07 22:34:00,1.53365,1.5337,1.53365,1.53365,55100000.0
2009-08-07 22:35:00,1.53365,1.5337,1.5336,1.53365,88900000.0
2009-08-07 22:36:00,1.53365,1.53365,1.5336,1.5336,23300000.0
2009-08-07 22:37:00,1.5336,1.53365,1.5336,1.53365,32400000.0
2009-08-07 22:38:00,1.53365,1.53365,1.53345,1.53345,87800000.0
2009-08-07 22:39:00,1.5335,1.5335,1.5335,1.5335,98900000.0
2009-08-07 22:40:00,1.5335,1.53365,1.5335,1.53355,165800000.0
2009-08-07 22:41:00,1.5336,1.5336,1.5332,1.5332,86700000.0
2009-08-07 22:42:00,1.5333,1.5333,1.53315,1.5333,60100000.0
2009-08-07 22:43:00,1.5333,1.5333,1.53325,1.53325,16200000.0
2009-08-07 22:44:00,1.53325,1.5333,1.53315,1.5333,143500000.0
2009-08-07 22:45:00,1.5333,1.5333,1.5332,1.5332,196400000.0
2009-08-07 22:46:00,1.5332,1.5333,1.5332,1.53325,190200000.0
2009-08-07 22:47:00,1.5332,1.53325,1.53315,1.5332,115300000.0
2009-08-07 22:48:00,1.5332,1.5332,1.5332,1.5332,60200000.0
2009-08-07 22:49:00,1.5333,1.5333,1.5332,1.53325,188300000.0
2009-08-07 22:50:00,1.5333,1.53345,1.5332,1.53345,186600000.0
2009-08-07 22:51:00,1.53345,1.53345,1.5333,1.53335,62900000.0
2009-08-07 22:52:00,1.53335,1.5334,1.5332,1.5334,50800000.0
2009-08-07 22:53:00,1.5334,1.5334,1.5334,1.5334,4800000.0
2009-08-07 22:54:00,1.5334,1.5335,1.5333,1.5335,55200000.0
2009-08-07 22:55:00,1.5335,1.5335,1.5334,1.5334,66400000.0
2009-08-07 22:56:00,1.5334,1.5334,1.53335,1.5334,10000000.0
2009-08-07 22:57:00,1.5334,1.5335,1.53315,1.53315,90600000.0
2009-08-07 22:58:00,1.5332,1.5333,1.533,1.53325,149400000.0
2009-08-07 22:59:00,1.53345,1.53375,1.533,1.53305,242800000.0
2009-08-09 23:00:00,1.5339,1.53448,1.53359,1.53448,317439999.0
2009-08-09 23:01:00,1.53386,1.53502,1.53367,1.53502,82119999.0
2009-08-09 23:02:00,1.53345,1.53345,1.5334,1.53345,379200000.0
2009-08-09 23:03:00,1.53345,1.53345,1.53345,1.53345,451200000.0
2009-08-09 23:04:00,1.53345,1.53345,1.53345,1.53345,475200000.0
2009-08-09 23:05:00,1.53345,1.53405,1.5333,1.53405,267100000.0
2009-08-09 23:06:00,1.53405,1.53405,1.5333,1.534,196800000.0
2009-08-09 23:07:00,1.534,1.5341,1.5333,1.5338,199400000.0
2009-08-09 23:08:00,1.5338,1.5338,1.5337,1.5338,179000000.0
2009-08-09 23:09:00,1.5338,1.53405,1.5333,1.53405,193800000.0
2009-08-09 23:10:00,1.53405,1.53405,1.534,1.534,201000000.0
2009-08-09 23:11:00,1.534,1.534,1.534,1.534,192000000.0
2009-08-09 23:12:00,1.534,1.534,1.534,1.534,177000000.0
2009-08-09 23:13:00,1.534,1.534,1.5333,1.534,193600000.0
2009-08-09 23:14:00,1.534,1.53405,1.5333,1.53405,207600000.0
2009-08-09 23:15:00,1.53405,1.53405,1.5333,1.53405,217000000.0
2009-08-09 23:16:00,1.53405,1.53405,1.5333,1.534,191400000.0
2009-08-09 23:17:00,1.534,1.53405,1.5333,1.534,214000000.0
2009-08-09 23:18:00,1.534,1.53405,1.534,1.534,206000000.0
2009-08-09 23:19:00,1.534,1.53405,1.5333,1.534,212000000.0
2009-08-09 23:20:00,1.534,1.53405,1.5332,1.534,187400000.0
2009-08-09 23:21:00,1.534,1.534,1.5333,1.53395,231000000.0
2009-08-09 23:22:00,1.53395,1.53395,1.5333,1.53395,204400000.0
2009-08-09 23:23:00,1.53395,1.534,1.5333,1.534,180800000.0
2009-08-09 23:24:00,1.534,1.534,1.5333,1.534,199200000.0
2009-08-09 23:25:00,1.534,1.534,1.5332,1.534,196600000.0
2009-08-09 23:26:00,1.534,1.534,1.53345,1.5339,189620000.0
2009-08-09 23:27:00,1.5339,1.53395,1.5339,1.53395,207000000.0
2009-08-09 23:28:00,1.53395,1.53395,1.53345,1.53395,183840000.0
2009-08-09 23:29:00,1.53395,1.53395,1.53345,1.5339,175700000.0
2009-08-09 23:30:00,1.5339,1.5339,1.53345,1.53345,112480000.0
2009-08-09 23:31:00,1.53345,1.53345,1.53345,1.53345,247310000.0
2009-08-09 23:32:00,1.53345,1.53345,1.53345,1.53345,53190000.0
2009-08-09 23:33:00,1.53345,1.53345,1.53345,1.53345,51300000.0
2009-08-09 23:34:00,1.53345,1.53345,1.53345,1.53345,573030000.0
2009-08-09 23:35:00,1.53345,1.53345,1.53345,1.53345,618030000.0
2009-08-09 23:36:00,1.53345,1.53345,1.53345,1.53345,588600000.0
2009-08-09 23:37:00,1.53345,1.53395,1.53345,1.53395,560920000.0
2009-08-09 23:38:00,1.53395,1.53395,1.53395,1.53395,305600000.0
2009-08-09 23:39:00,1.53395,1.53395,1.53395,1.53395,316800000.0
2009-08-09 23:40:00,1.53395,1.53395,1.53395,1.53395,294400000.0
2009-08-09 23:41:00,1.53395,1.53395,1.53395,1.53395,300800000.0
2009-08-09 23:42:00,1.53395,1.53395,1.53395,1.53395,329600000.0
2009-08-09 23:43:00,1.53395,1.53395,1.53395,1.53395,289600000.0
2009-08-09 23:44:00,1.53395,1.53395,1.53395,1.53395,324800000.0
2009-08-09 23:45:00,1.53395,1.53395,1.53395,1.53395,280000000.0
2009-08-09 23:46:00,1.53395,1.53395,1.53395,1.53395,304000000.0
2009-08-09 23:47:00,1.53395,1.53395,1.53395,1.53395,297600000.0
2009-08-09 23:48:00,1.53395,1.53395,1.53395,1.53395,264000000.0
2009-08-09 23:49:00,1.53395,1.53395,1.53395,1.53395,264000000.0
2009-08-09 23:50:00,1.5336,1.5336,1.5336,1.5336,2260000.0
2009-08-09 23:51:00,1.53376,1.53378,1.5337,1.53374,167999998.0
2009-08-09 23:52:00,1.53358,1.53394,1.53308,1.5337,215199997.0
2009-08-09 23:53:00,1.53365,1.5337,1.5336,1.5337,4930000.0
2009-08-09 23:54:00,1.5337,1.5337,1.5336,1.5337,4130000.0
2009-08-09 23:55:00,1.53375,1.53375,1.5336,1.5336,5130000.0
2009-08-09 23:56:00,1.53351,1.53384,1.53338,1.53345,138799999.0
2009-08-09 23:57:00,1.53335,1.53376,1.53335,1.53345,333200001.0
2009-08-09 23:58:00,1.53358,1.53383,1.53346,1.53346,372399997.0
2009-08-09 23:59:00,1.53377,1.53381,1.53348,1.53373,534199998.0
2009-08-10 00:00:00,1.5336,1.5336,1.5336,1.5336,390000.0
2009-08-10 00:01:00,1.53375,1.53375,1.5337,1.53375,8000000.0
2009-08-10 00:02:00,1.53375,1.53405,1.5337,1.53405,19000000.0
2009-08-10 00:03:00,1.53395,1.5342,1.53395,1.53415,15000000.0
2009-08-10 00:04:00,1.53405,1.5342,1.53395,1.53395,26400000.0
2009-08-10 00:05:00,1.534,1.53405,1.53385,1.53395,16000000.0
2009-08-10 00:06:00,1.5341,1.5344,1.5341,1.5344,8000000.0
2009-08-10 00:07:00,1.5344,1.5348,1.5344,1.53475,18000000.0
2009-08-10 00:08:00,1.5348,1.5348,1.53465,1.5347,8800000.0
2009-08-10 00:09:00,1.5347,1.53495,1.5347,1.53495,38900000.0
2009-08-10 00:10:00,1.53495,1.53495,1.53475,1.5349,26200000.0
2009-08-10 00:11:00,1.53495,1.535,1.5349,1.535,9200000.0
2009-08-10 00:12:00,1.535,1.53505,1.5349,1.5349,9800000.0
2009-08-10 00:13:00,1.5349,1.5349,1.53485,1.5349,14600000.0
2009-08-10 00:14:00,1.5349,1.5349,1.53485,1.5349,13000000.0
2009-08-10 00:15:00,1.5349,1.5349,1.53485,1.5349,40400000.0
2009-08-10 00:16:00,1.53485,1.5349,1.53485,1.53485,21100000.0
2009-08-10 00:17:00,1.53485,1.5349,1.53485,1.53485,13000000.0
2009-08-10 00:18:00,1.53485,1.53485,1.53485,1.53485,1600000.0
2009-08-10 00:19:00,1.53485,1.5349,1.53485,1.5349,5000000.0
2009-08-10 00:20:00,1.53485,1.5349,1.53485,1.5349,8400000.0
2009-08-10 00:21:00,1.5349,1.53495,1.5349,1.5349,11400000.0
2009-08-10 00:22:00,1.5349,1.5349,1.5349,1.5349,2400000.0
2009-08-10 00:23:00,1.53495,1.53503,1.5349,1.53492,640399998.0
2009-08-10 00:24:00,1.5349,1.53495,1.53485,1.5349,18700000.0
2009-08-10 00:25:00,1.5349,1.5349,1.5349,1.5349,2500000.0
2009-08-10 00:26:00,1.5349,1.5349,1.5349,1.5349,4800000.0
2009-08-10 00:27:00,1.5349,1.5349,1.53485,1.53485,8400000.0
2009-08-10 00:28:00,1.5349,1.5349,1.53485,1.5349,36500000.0
2009-08-10 00:29:00,1.5349,1.5349,1.53485,1.5349,10900000.0
2009-08-10 00:30:00,1.5349,1.5349,1.53475,1.5349,62500000.0
2009-08-10 00:31:00,1.5349,1.5349,1.53485,1.53485,9700000.0
2009-08-10 00:32:00,1.5349,1.5349,1.53475,1.5348,28200000.0
2009-08-10 00:33:00,1.53483,1.53497,1.53475,1.53487,1022000018.0
2009-08-10 00:34:00,1.53433,1.53485,1.53433,1.53485,1374600022.0
2009-08-10 00:35:00,1.53485,1.53485,1.53475,1.53485,62600000.0
2009-08-10 00:36:00,1.53485,1.53485,1.53485,1.53485,33800000.0
2009-08-10 00:37:00,1.5349,1.535,1.5349,1.535,15400000.0
2009-08-10 00:38:00,1.535,1.53505,1.5348,1.53485,123100000.0
2009-08-10 00:39:00,1.5348,1.5348,1.5347,1.5348,11200000.0
2009-08-10 00:40:00,1.53485,1.53485,1.5348,1.5348,36600000.0
2009-08-10 00:41:00,1.5348,1.53485,1.5348,1.5348,35300000.0
2009-08-10 00:42:00,1.5348,1.5348,1.5345,1.5345,175500000.0
2009-08-10 00:43:00,1.5345,1.53455,1.5345,1.5345,607800000.0
2009-08-10 00:44:00,1.5345,1.5348,1.5345,1.5345,173400000.0
2009-08-10 00:45:00,1.5345,1.53485,1.5345,1.5345,424400000.0
2009-08-10 00:46:00,1.5345,1.53475,1.5345,1.53475,155200000.0
2009-08-10 00:47:00,1.53475,1.5348,1.53455,1.53455,148000000.0
2009-08-10 00:48:00,1.53455,1.5346,1.5345,1.5345,164400000.0
2009-08-10 00:49:00,1.5345,1.5346,1.5345,1.53455,178500000.0
2009-08-10 00:50:00,1.5346,1.5348,1.5346,1.5347,99300000.0
2009-08-10 00:51:00,1.5347,1.53515,1.5347,1.53515,79300000.0
2009-08-10 00:52:00,1.53515,1.53525,1.5349,1.5352,99500000.0
2009-08-10 00:53:00,1.53515,1.5352,1.53495,1.5351,63300000.0
2009-08-10 00:54:00,1.5351,1.5352,1.53495,1.53505,101200000.0
2009-08-10 00:55:00,1.5351,1.5351,1.53475,1.5349,322449995.0
2009-08-10 00:56:00,1.5349,1.535,1.5348,1.5349,148600000.0
2009-08-10 00:57:00,1.53475,1.535,1.53475,1.53495,330489993.0
2009-08-10 00:58:00,1.53495,1.53495,1.53475,1.53485,344829994.0
2009-08-10 00:59:00,1.53485,1.5353,1.53485,1.53525,158300000.0
2009-08-10 01:00:00,1.5353,1.53535,1.5351,1.5353,398700000.0
2009-08-10 01:01:00,1.53525,1.5353,1.5348,1.53505,200710000.0
2009-08-10 01:02:00,1.53495,1.53515,1.5349,1.53515,104100000.0
2009-08-10 01:03:00,1.5351,1.5352,1.5351,1.5351,37000000.0
2009-08-10 01:04:00,1.5351,1.5352,1.5351,1.53515,42200000.0
2009-08-10 01:05:00,1.53515,1.53515,1.53505,1.5351,24800000.0
2009-08-10 01:06:00,1.535,1.53515,1.535,1.53515,17900000.0
2009-08-10 01:07:00,1.53515,1.5352,1.53505,1.53515,31000000.0
2009-08-10 01:08:00,1.53515,1.53515,1.5351,1.5351,33600000.0
2009-08-10 01:09:00,1.53505,1.53505,1.5349,1.53495,109300000.0
2009-08-10 01:10:00,1.53495,1.53505,1.5348,1.5348,176640000.0
2009-08-10 01:11:00,1.5348,1.5348,1.5348,1.5348,55350000.0
2009-08-10 01:12:00,1.5348,1.5348,1.5348,1.5348,48600000.0
2009-08-10 01:13:00,1.5348,1.5348,1.5348,1.5348,574670000.0
2009-08-10 01:14:00,1.5348,1.535,1.5348,1.5349,297560000.0
2009-08-10 01:15:00,1.53485,1.535,1.53485,1.53495,70000000.0
2009-08-10 01:16:00,1.535,1.5351,1.53485,1.53505,35500000.0
2009-08-10 01:17:00,1.53505,1.53515,1.53505,1.53515,35600000.0
2009-08-10 01:18:00,1.53515,1.5352,1.53515,1.53515,37300000.0
2009-08-10 01:19:00,1.5352,1.53525,1.5351,1.53525,55700000.0
2009-08-10 01:20:00,1.53525,1.53525,1.53525,1.53525,9600000.0
2009-08-10 01:21:00,1.53525,1.53525,1.53505,1.53515,90700000.0
2009-08-10 01:22:00,1.5352,1.53525,1.5351,1.53515,67500000.0
2009-08-10 01:23:00,1.5352,1.53525,1.535,1.53515,101600000.0
2009-08-10 01:24:00,1.53515,1.5352,1.535,1.5351,66300000.0
2009-08-10 01:25:00,1.53505,1.5352,1.53505,1.53515,20800000.0
2009-08-10 01:26:00,1.5352,1.5352,1.53505,1.5351,34200000.0
2009-08-10 01:27:00,1.5351,1.53525,1.53505,1.53515,115200000.0
2009-08-10 01:28:00,1.5352,1.5352,1.535,1.535,104400000.0
2009-08-10 01:29:00,1.535,1.53505,1.535,1.535,108300000.0
2009-08-10 01:30:00,1.535,1.5351,1.53495,1.53505,83900000.0
2009-08-10 01:31:00,1.53505,1.5351,1.53495,1.535,110000000.0
2009-08-10 01:32:00,1.535,1.53515,1.53495,1.535,115900000.0
2009-08-10 01:33:00,1.535,1.535,1.535,1.535,14600000.0
2009-08-10 01:34:00,1.535,1.5351,1.535,1.53505,78900000.0
2009-08-10 01:35:00,1.53505,1.5351,1.53495,1.5351,65600000.0
2009-08-10 01:36:00,1.5351,1.53525,1.5349,1.53505,138500000.0
2009-08-10 01:37:00,1.53505,1.5352,1.53505,1.5351,54600000.0
2009-08-10 01:38:00,1.5351,1.5351,1.53495,1.535,63300000.0
2009-08-10 01:39:00,1.535,1.5352,1.53495,1.5351,27900000.0
2009-08-10 01:40:00,1.5352,1.5352,1.53505,1.53505,22000000.0
2009-08-10 01:41:00,1.5351,1.5351,1.53505,1.5351,12400000.0
2009-08-10 01:42:00,1.5351,1.5352,1.53505,1.53515,72100000.0
2009-08-10 01:43:00,1.5351,1.5352,1.5351,1.5351,29900000.0
2009-08-10 01:44:00,1.535,1.53515,1.53495,1.535,63700000.0
2009-08-10 01:45:00,1.5349,1.53525,1.5349,1.53515,118600000.0
2009-08-10 01:46:00,1.53525,1.53525,1.5349,1.535,196000001.0
2009-08-10 01:47:00,1.53505,1.53525,1.535,1.5351,159900000.0
2009-08-10 01:48:00,1.53505,1.5353,1.53495,1.5352,373600000.0
2009-08-10 01:49:00,1.53525,1.5353,1.5351,1.5351,45000000.0
2009-08-10 01:50:00,1.5352,1.5353,1.5351,1.53525,179100000.0
2009-08-10 01:51:00,1.5353,1.5354,1.5352,1.5353,164200001.0
2009-08-10 01:52:00,1.5353,1.5354,1.53515,1.5352,284800000.0
2009-08-10 01:53:00,1.5353,1.5353,1.5352,1.53525,50200000.0
2009-08-10 01:54:00,1.5352,1.5353,1.5352,1.5352,124600000.0
2009-08-10 01:55:00,1.53525,1.53525,1.535,1.535,64500000.0
2009-08-10 01:56:00,1.53505,1.5353,1.53495,1.5352,156700000.0
2009-08-10 01:57:00,1.5352,1.53525,1.5351,1.53515,121600000.0
2009-08-10 01:58:00,1.53515,1.53515,1.53515,1.53515,57000000.0
2009-08-10 01:59:00,1.53515,1.5353,1.5351,1.5353,58700000.0
2009-08-10 02:00:00,1.5353,1.53535,1.5349,1.5349,349160000.0
2009-08-10 02:01:00,1.5349,1.53495,1.5349,1.5349,61980000.0
2009-08-10 02:02:00,1.5349,1.5349,1.5349,1.5349,55320000.0
2009-08-10 02:03:00,1.5349,1.53495,1.5349,1.5349,343940000.0
2009-08-10 02:04:00,1.5349,1.5349,1.5349,1.5349,58590000.0
2009-08-10 02:05:00,1.5349,1.5349,1.5349,1.5349,73830000.0
2009-08-10 02:06:00,1.5349,1.535,1.5349,1.535,77450000.0
2009-08-10 02:07:00,1.535,1.535,1.5349,1.5349,290740000.0
2009-08-10 02:08:00,1.5349,1.53505,1.5349,1.535,35980000.0
2009-08-10 02:09:00,1.535,1.53515,1.53495,1.5351,31600000.0
2009-08-10 02:10:00,1.53515,1.53525,1.53505,1.53515,55600000.0
2009-08-10 02:11:00,1.53515,1.53525,1.53495,1.5351,53000000.0
2009-08-10 02:12:00,1.5351,1.5352,1.5351,1.53515,17400000.0
2009-08-10 02:13:00,1.5352,1.5353,1.53515,1.5352,86800000.0
2009-08-10 02:14:00,1.5352,1.5352,1.5351,1.5352,46600000.0
2009-08-10 02:15:00,1.53515,1.5353,1.5351,1.53525,103000000.0
2009-08-10 02:16:00,1.5353,1.5353,1.53515,1.53515,15100000.0
2009-08-10 02:17:00,1.53515,1.53515,1.5351,1.5351,122000000.0
2009-08-10 02:18:00,1.5351,1.5352,1.5351,1.53515,108200000.0
2009-08-10 02:19:00,1.5351,1.5353,1.5351,1.5353,48800000.0
2009-08-10 02:20:00,1.5352,1.5353,1.5352,1.5353,9700000.0
2009-08-10 02:21:00,1.5352,1.5353,1.5351,1.5353,12100000.0
2009-08-10 02:22:00,1.5353,1.5353,1.5351,1.5351,58500000.0
2009-08-10 02:23:00,1.5352,1.5352,1.535,1.5351,58300000.0
2009-08-10 02:24:00,1.53505,1.5351,1.53495,1.53495,111000000.0
2009-08-10 02:25:00,1.5349,1.535,1.5349,1.535,83200000.0
2009-08-10 02:26:00,1.53495,1.53505,1.5349,1.535,35910000.0
2009-08-10 02:27:00,1.535,1.5351,1.53495,1.535,44400000.0
2009-08-10 02:28:00,1.53495,1.5353,1.53495,1.5353,120900000.0
2009-08-10 02:29:00,1.53525,1.5353,1.535,1.5353,151700000.0
2009-08-10 02:30:00,1.5353,1.5353,1.53505,1.53525,43700000.0
2009-08-10 02:31:00,1.53525,1.5353,1.5351,1.53515,71200000.0
2009-08-10 02:32:00,1.5352,1.53525,1.535,1.5351,95200000.0
2009-08-10 02:33:00,1.5351,1.53515,1.53505,1.5351,66200000.0
2009-08-10 02:34:00,1.5351,1.53525,1.535,1.53525,75100000.0
2009-08-10 02:35:00,1.53515,1.5352,1.535,1.5351,206900000.0
2009-08-10 02:36:00,1.53505,1.53515,1.535,1.535,81000000.0
2009-08-10 02:37:00,1.535,1.535,1.5349,1.535,52750000.0
2009-08-10 02:38:00,1.535,1.53505,1.53495,1.535,31000000.0
2009-08-10 02:39:00,1.535,1.5351,1.535,1.5351,100800000.0
2009-08-10 02:40:00,1.5351,1.5352,1.53505,1.53515,57700000.0
2009-08-10 02:41:00,1.53515,1.53515,1.535,1.53515,26000000.0
2009-08-10 02:42:00,1.5351,1.53515,1.53505,1.53505,21000000.0
2009-08-10 02:43:00,1.53505,1.5352,1.53495,1.535,91700000.0
2009-08-10 02:44:00,1.535,1.53515,1.53495,1.5351,27600000.0
2009-08-10 02:45:00,1.5351,1.5351,1.535,1.535,60700000.0
2009-08-10 02:46:00,1.535,1.53505,1.535,1.53505,36000000.0
2009-08-10 02:47:00,1.53505,1.5351,1.53495,1.535,31400000.0
2009-08-10 02:48:00,1.535,1.5351,1.53495,1.53505,50500000.0
2009-08-10 02:49:00,1.535,1.53505,1.53495,1.535,54200000.0
2009-08-10 02:50:00,1.53505,1.53505,1.5349,1.53495,64610000.0
2009-08-10 02:51:00,1.5349,1.53495,1.5349,1.5349,215210000.0
2009-08-10 02:52:00,1.5349,1.5351,1.5349,1.5349,248990000.0
2009-08-10 02:53:00,1.53495,1.53495,1.5349,1.5349,45880000.0
2009-08-10 02:54:00,1.5349,1.53505,1.5349,1.53495,56040000.0
2009-08-10 02:55:00,1.53495,1.535,1.53495,1.53495,21000000.0
2009-08-10 02:56:00,1.53495,1.535,1.53495,1.535,23000000.0
2009-08-10 02:57:00,1.535,1.535,1.53495,1.53495,8000000.0
2009-08-10 02:58:00,1.53495,1.535,1.53495,1.53495,13000000.0
2009-08-10 02:59:00,1.53495,1.53495,1.5349,1.5349,29500000.0
2009-08-10 03:00:00,1.5349,1.53495,1.5349,1.5349,48010000.0
2009-08-10 03:01:00,1.5349,1.53505,1.5349,1.5349,173390000.0
2009-08-10 03:02:00,1.5349,1.5351,1.5349,1.5351,674280000.0
2009-08-10 03:03:00,1.53505,1.53515,1.53505,1.5351,24600000.0
2009-08-10 03:04:00,1.53505,1.5351,1.53505,1.5351,12100000.0
2009-08-10 03:05:00,1.53505,1.5351,1.5349,1.5349,59860000.0
2009-08-10 03:06:00,1.535,1.535,1.5349,1.5349,160050000.0
2009-08-10 03:07:00,1.5349,1.5349,1.5347,1.5349,98290000.0
2009-08-10 03:08:00,1.5349,1.5349,1.5347,1.5349,104210000.0
2009-08-10 03:09:00,1.5349,1.535,1.5349,1.5349,213320000.0
2009-08-10 03:10:00,1.5349,1.53515,1.5349,1.5349,539900000.0
2009-08-10 03:11:00,1.5349,1.53505,1.5349,1.5349,317800000.0
2009-08-10 03:12:00,1.5349,1.53495,1.5349,1.5349,196340000.0
2009-08-10 03:13:00,1.5349,1.53495,1.5349,1.5349,335940000.0
2009-08-10 03:14:00,1.5349,1.535,1.5349,1.53495,593040000.0
2009-08-10 03:15:00,1.5349,1.53515,1.5349,1.535,661159999.0
2009-08-10 03:16:00,1.535,1.535,1.535,1.535,19700000.0
2009-08-10 03:17:00,1.535,1.53505,1.535,1.535,110700000.0
2009-08-10 03:18:00,1.535,1.5351,1.535,1.53505,56300000.0
2009-08-10 03:19:00,1.535,1.53515,1.535,1.5351,89100000.0
2009-08-10 03:20:00,1.53505,1.5351,1.53505,1.5351,13300000.0
2009-08-10 03:21:00,1.53505,1.53515,1.53505,1.5351,62100000.0
2009-08-10 03:22:00,1.5351,1.53515,1.5351,1.53515,82100000.0
2009-08-10 03:23:00,1.53515,1.5352,1.5351,1.53515,62800000.0
2009-08-10 03:24:00,1.53515,1.53515,1.5351,1.5351,36700000.0
2009-08-10 03:25:00,1.53515,1.5352,1.5351,1.53515,33600000.0
2009-08-10 03:26:00,1.53515,1.5352,1.5351,1.53515,26800000.0
2009-08-10 03:27:00,1.5351,1.53515,1.53505,1.53505,51100000.0
2009-08-10 03:28:00,1.53515,1.53515,1.535,1.53505,30300000.0
2009-08-10 03:29:00,1.53505,1.5353,1.53505,1.5351,85200000.0
2009-08-10 03:30:00,1.5351,1.5352,1.5351,1.53515,56400000.0
2009-08-10 03:31:00,1.53515,1.53515,1.5351,1.53515,35500000.0
2009-08-10 03:32:00,1.53515,1.53525,1.53505,1.53515,87300000.0
2009-08-10 03:33:00,1.5351,1.5351,1.535,1.5351,27400000.0
2009-08-10 03:34:00,1.53515,1.5352,1.53515,1.53515,7000000.0
2009-08-10 03:35:00,1.5351,1.53525,1.5351,1.5352,46100000.0
2009-08-10 03:36:00,1.53525,1.53525,1.53515,1.53515,54400000.0
2009-08-10 03:37:00,1.5352,1.53525,1.53515,1.53515,43000000.0
2009-08-10 03:38:00,1.53525,1.53525,1.5351,1.5352,34800000.0
2009-08-10 03:39:00,1.5352,1.5352,1.53505,1.5352,64200000.0
2009-08-10 03:40:00,1.53515,1.5353,1.5351,1.5352,86000000.0
2009-08-10 03:41:00,1.5352,1.53535,1.5351,1.5353,66800000.0
2009-08-10 03:42:00,1.5353,1.5353,1.53515,1.5353,124800000.0
2009-08-10 03:43:00,1.5353,1.5353,1.53525,1.53525,36200000.0
2009-08-10 03:44:00,1.5353,1.5353,1.53525,1.5353,93000000.0
2009-08-10 03:45:00,1.5353,1.5354,1.53505,1.5353,281200000.0
2009-08-10 03:46:00,1.5353,1.53535,1.5352,1.53535,87400000.0
2009-08-10 03:47:00,1.53515,1.5353,1.53515,1.5352,78400000.0
2009-08-10 03:48:00,1.5352,1.53525,1.5352,1.5352,106700000.0
2009-08-10 03:49:00,1.5352,1.5353,1.53515,1.5352,157400000.0
2009-08-10 03:50:00,1.5352,1.5353,1.53515,1.53515,145500000.0
2009-08-10 03:51:00,1.5352,1.53525,1.53515,1.53525,55700000.0
2009-08-10 03:52:00,1.5352,1.5353,1.53515,1.53515,46300000.0
2009-08-10 03:53:00,1.5352,1.5352,1.5352,1.5352,50100000.0
2009-08-10 03:54:00,1.5352,1.5352,1.5351,1.53515,18800000.0
2009-08-10 03:55:00,1.53515,1.53525,1.5351,1.53515,88000000.0
2009-08-10 03:56:00,1.5351,1.53515,1.5351,1.5351,49400000.0
2009-08-10 03:57:00,1.5351,1.53515,1.5351,1.5351,70800000.0
2009-08-10 03:58:00,1.5351,1.53515,1.53505,1.5351,56300000.0
2009-08-10 03:59:00,1.5351,1.53515,1.5351,1.53515,43300000.0
2009-08-10 04:00:00,1.53515,1.5352,1.5351,1.53515,78100000.0
2009-08-10 04:01:00,1.5352,1.53535,1.5351,1.53515,148800000.0
2009-08-10 04:02:00,1.53515,1.5353,1.53515,1.53525,76300000.0
2009-08-10 04:03:00,1.5353,1.5353,1.53525,1.53525,27300000.0
2009-08-10 04:04:00,1.5353,1.5353,1.53525,1.5353,11500000.0
2009-08-10 04:05:00,1.5353,1.5353,1.5353,1.5353,3300000.0
2009-08-10 04:06:00,1.5353,1.53535,1.53515,1.5352,163800000.0
2009-08-10 04:07:00,1.5352,1.5353,1.53515,1.5353,56800000.0
2009-08-10 04:08:00,1.53525,1.53535,1.53515,1.5352,189500000.0
2009-08-10 04:09:00,1.5352,1.5353,1.53515,1.5352,80200000.0
2009-08-10 04:10:00,1.5352,1.53535,1.5352,1.5353,91700000.0
2009-08-10 04:11:00,1.53525,1.5353,1.5352,1.53525,93400000.0
2009-08-10 04:12:00,1.53525,1.5353,1.5352,1.5353,72000000.0
2009-08-10 04:13:00,1.5353,1.5354,1.5352,1.5353,167100000.0
2009-08-10 04:14:00,1.53525,1.53535,1.5352,1.53525,271200000.0
2009-08-10 04:15:00,1.53525,1.53535,1.5352,1.53525,160200000.0
2009-08-10 04:16:00,1.53525,1.5354,1.5352,1.5354,243200000.0
2009-08-10 04:17:00,1.5354,1.5354,1.53525,1.53535,128400000.0
2009-08-10 04:18:00,1.53535,1.53545,1.53525,1.53525,234900000.0
2009-08-10 04:19:00,1.5353,1.5353,1.53525,1.53525,23700000.0
2009-08-10 04:20:00,1.5353,1.53535,1.53525,1.53525,33300000.0
2009-08-10 04:21:00,1.5353,1.5353,1.5353,1.5353,2000000.0
2009-08-10 04:22:00,1.5353,1.5353,1.53525,1.5353,25000000.0
2009-08-10 04:23:00,1.53525,1.5353,1.53525,1.53525,42400000.0
2009-08-10 04:24:00,1.5352,1.53525,1.53515,1.53525,77300000.0
2009-08-10 04:25:00,1.53525,1.5353,1.53525,1.53525,20500000.0
2009-08-10 04:26:00,1.53525,1.5353,1.5352,1.5353,36400000.0
2009-08-10 04:27:00,1.5353,1.53535,1.53525,1.5353,66400000.0
2009-08-10 04:28:00,1.53525,1.53535,1.53525,1.5353,38000000.0
2009-08-10 04:29:00,1.5353,1.5355,1.5353,1.53535,65900000.0
2009-08-10 04:30:00,1.5353,1.53535,1.5353,1.53535,23900000.0
2009-08-10 04:31:00,1.53535,1.53535,1.5353,1.53535,25300000.0
2009-08-10 04:32:00,1.53535,1.5354,1.5353,1.5354,54200000.0
2009-08-10 04:33:00,1.5354,1.5354,1.5353,1.53535,50200000.0
2009-08-10 04:34:00,1.5353,1.5354,1.53525,1.5353,74400000.0
2009-08-10 04:35:00,1.5353,1.53545,1.5353,1.5354,74000000.0
2009-08-10 04:36:00,1.53535,1.5354,1.53515,1.5352,153500000.0
2009-08-10 04:37:00,1.53525,1.5353,1.5351,1.53515,120300000.0
2009-08-10 04:38:00,1.53515,1.53545,1.53515,1.53525,67800000.0
2009-08-10 04:39:00,1.5353,1.53535,1.53515,1.5352,79300000.0
2009-08-10 04:40:00,1.5352,1.5353,1.53515,1.5352,112500000.0
2009-08-10 04:41:00,1.5352,1.53535,1.53515,1.53525,116400000.0
2009-08-10 04:42:00,1.53525,1.53525,1.53515,1.5352,44900000.0
2009-08-10 04:43:00,1.5352,1.5353,1.53515,1.5352,41700000.0
2009-08-10 04:44:00,1.5352,1.53525,1.53515,1.5352,92200000.0
2009-08-10 04:45:00,1.5352,1.53535,1.53515,1.53515,96400000.0
2009-08-10 04:46:00,1.53515,1.5353,1.5351,1.53515,67000000.0
2009-08-10 04:47:00,1.53515,1.53515,1.5351,1.53515,28700000.0
2009-08-10 04:48:00,1.5352,1.5353,1.5351,1.5351,43100000.0
2009-08-10 04:49:00,1.53515,1.53515,1.5351,1.53515,32500000.0
2009-08-10 04:50:00,1.53515,1.5352,1.5351,1.5352,41700000.0
2009-08-10 04:51:00,1.53515,1.5352,1.53515,1.53515,18000000.0
2009-08-10 04:52:00,1.53515,1.5352,1.53515,1.5352,9000000.0
2009-08-10 04:53:00,1.5352,1.5352,1.53515,1.5352,22200000.0
2009-08-10 04:54:00,1.53515,1.53525,1.53515,1.53515,43500000.0
2009-08-10 04:55:00,1.53515,1.53525,1.53515,1.53525,19400000.0
2009-08-10 04:56:00,1.5352,1.53525,1.5352,1.53525,4000000.0
2009-08-10 04:57:00,1.53525,1.5353,1.53525,1.53525,12000000.0
2009-08-10 04:58:00,1.53525,1.53525,1.5352,1.5352,15000000.0
2009-08-10 04:59:00,1.53515,1.5352,1.53505,1.5352,62300000.0
2009-08-10 05:00:00,1.53515,1.53525,1.5351,1.5352,37900000.0
2009-08-10 05:01:00,1.53515,1.5352,1.5351,1.5351,48100000.0
2009-08-10 05:02:00,1.53515,1.53515,1.53505,1.53505,16000000.0
2009-08-10 05:03:00,1.5351,1.5351,1.53505,1.5351,17100000.0
2009-08-10 05:04:00,1.53505,1.5351,1.53505,1.5351,12000000.0
2009-08-10 05:05:00,1.53505,1.53505,1.53505,1.53505,3700000.0
2009-08-10 05:06:00,1.535,1.535,1.535,1.535,6800000.0
2009-08-10 05:07:00,1.535,1.53505,1.535,1.53505,13000000.0
2009-08-10 05:08:00,1.5348,1.53487,1.53472,1.53483,108300002.0
2009-08-10 05:09:00,1.535,1.53505,1.535,1.535,79800000.0
2009-08-10 05:10:00,1.535,1.53505,1.535,1.535,74700000.0
2009-08-10 05:11:00,1.535,1.535,1.535,1.535,4800000.0
2009-08-10 05:12:00,1.535,1.535,1.535,1.535,1600000.0
2009-08-10 05:13:00,1.535,1.535,1.535,1.535,1600000.0
2009-08-10 05:14:00,1.535,1.535,1.535,1.535,4800000.0
2009-08-10 05:15:00,1.535,1.53505,1.53495,1.535,36600000.0
2009-08-10 05:16:00,1.53505,1.53505,1.535,1.535,38300000.0
2009-08-10 05:17:00,1.535,1.53505,1.535,1.53505,53800000.0
2009-08-10 05:18:00,1.535,1.5351,1.535,1.535,121200000.0
2009-08-10 05:19:00,1.535,1.535,1.535,1.535,94700000.0
2009-08-10 05:20:00,1.535,1.53505,1.535,1.53505,36400000.0
2009-08-10 05:21:00,1.53505,1.53505,1.535,1.535,61200000.0
2009-08-10 05:22:00,1.535,1.53505,1.535,1.53505,67800000.0
2009-08-10 05:23:00,1.53505,1.53515,1.535,1.53505,53000000.0
2009-08-10 05:24:00,1.53505,1.53505,1.53505,1.53505,26000000.0
2009-08-10 05:25:00,1.53505,1.53505,1.5349,1.5349,83220000.0
2009-08-10 05:26:00,1.5349,1.53495,1.5349,1.5349,155840000.0
2009-08-10 05:27:00,1.5349,1.5349,1.53475,1.5349,26640000.0
2009-08-10 05:28:00,1.5349,1.5349,1.5347,1.53475,206690000.0
2009-08-10 05:29:00,1.5348,1.53485,1.5347,1.5348,113170000.0
2009-08-10 05:30:00,1.5348,1.53485,1.5348,1.53485,13000000.0
2009-08-10 05:31:00,1.53485,1.53495,1.5348,1.5349,111700000.0
2009-08-10 05:32:00,1.5349,1.53495,1.5348,1.53485,50900000.0
2009-08-10 05:33:00,1.53485,1.53515,1.53475,1.53515,77900000.0
2009-08-10 05:34:00,1.53515,1.53515,1.535,1.53505,146700000.0
2009-08-10 05:35:00,1.535,1.53505,1.535,1.53505,25600000.0
2009-08-10 05:36:00,1.53505,1.5351,1.535,1.53505,38300000.0
2009-08-10 05:37:00,1.53505,1.53505,1.53505,1.53505,14400000.0
2009-08-10 05:38:00,1.5351,1.53515,1.53505,1.53505,11300000.0
2009-08-10 05:39:00,1.53505,1.53505,1.53495,1.535,29000000.0
2009-08-10 05:40:00,1.535,1.5351,1.535,1.535,18200000.0
2009-08-10 05:41:00,1.535,1.53505,1.535,1.53505,24000000.0
2009-08-10 05:42:00,1.53505,1.5351,1.53495,1.53495,90700000.0
2009-08-10 05:43:00,1.5349,1.535,1.5349,1.53495,43200000.0
2009-08-10 05:44:00,1.5349,1.53505,1.5349,1.53495,60000000.0
2009-08-10 05:45:00,1.535,1.535,1.53495,1.53495,14300000.0
2009-08-10 05:46:00,1.53495,1.53505,1.53495,1.53495,16700000.0
2009-08-10 05:47:00,1.53495,1.535,1.53495,1.535,21800000.0
2009-08-10 05:48:00,1.53495,1.535,1.53495,1.53495,24600000.0
2009-08-10 05:49:00,1.53495,1.535,1.53495,1.535,6200000.0
2009-08-10 05:50:00,1.53495,1.53505,1.53495,1.535,24300000.0
2009-08-10 05:51:00,1.535,1.53505,1.53495,1.535,46500000.0
2009-08-10 05:52:00,1.535,1.53505,1.535,1.535,64100000.0
2009-08-10 05:53:00,1.535,1.53505,1.535,1.535,112600000.0
2009-08-10 05:54:00,1.535,1.53505,1.53495,1.535,45200000.0
2009-08-10 05:55:00,1.535,1.53505,1.535,1.53505,43900000.0
2009-08-10 05:56:00,1.53505,1.53505,1.535,1.53505,25400000.0
2009-08-10 05:57:00,1.53505,1.53505,1.535,1.53505,18000000.0
2009-08-10 05:58:00,1.53505,1.53515,1.535,1.5351,39100000.0
2009-08-10 05:59:00,1.5351,1.53515,1.5351,1.5351,74400000.0
2009-08-10 06:00:00,1.5351,1.53525,1.53505,1.53515,47800000.0
2009-08-10 06:01:00,1.53515,1.53525,1.5351,1.53525,109200000.0
2009-08-10 06:02:00,1.53525,1.5353,1.5352,1.5353,91000000.0
2009-08-10 06:03:00,1.53525,1.5353,1.53515,1.53525,269800000.0
2009-08-10 06:04:00,1.53515,1.53525,1.53515,1.53525,280700000.0
2009-08-10 06:05:00,1.5353,1.5353,1.5352,1.5353,209100000.0
2009-08-10 06:06:00,1.5353,1.5353,1.53505,1.53505,87900000.0
2009-08-10 06:07:00,1.53505,1.5351,1.53495,1.53505,71200000.0
2009-08-10 06:08:00,1.53505,1.5351,1.535,1.53505,65400000.0
2009-08-10 06:09:00,1.535,1.535,1.535,1.535,47200000.0
2009-08-10 06:10:00,1.535,1.5351,1.535,1.535,60000000.0
2009-08-10 06:11:00,1.535,1.53505,1.535,1.53505,56800000.0
2009-08-10 06:12:00,1.53505,1.53515,1.535,1.5351,64600000.0
2009-08-10 06:13:00,1.53505,1.53515,1.535,1.535,85200000.0
2009-08-10 06:14:00,1.535,1.53505,1.535,1.53505,102800000.0
2009-08-10 06:15:00,1.5351,1.53515,1.535,1.5351,124400000.0
2009-08-10 06:16:00,1.53515,1.53525,1.5351,1.5352,75700000.0
2009-08-10 06:17:00,1.5352,1.53525,1.535,1.5352,255700000.0
2009-08-10 06:18:00,1.53525,1.53525,1.53515,1.53515,18100000.0
2009-08-10 06:19:00,1.5352,1.5352,1.5351,1.53515,38500000.0
2009-08-10 06:20:00,1.53515,1.53525,1.53505,1.5352,38800000.0
2009-08-10 06:21:00,1.53525,1.53525,1.535,1.5351,91600000.0
2009-08-10 06:22:00,1.5351,1.53515,1.535,1.5351,53100000.0
2009-08-10 06:23:00,1.5351,1.5351,1.535,1.535,91800000.0
2009-08-10 06:24:00,1.535,1.53515,1.535,1.53505,219600000.0
2009-08-10 06:25:00,1.53505,1.5351,1.535,1.5351,67900000.0
2009-08-10 06:26:00,1.5351,1.53515,1.535,1.5351,55500000.0
2009-08-10 06:27:00,1.53505,1.53515,1.535,1.53515,232800000.0
2009-08-10 06:28:00,1.5351,1.5352,1.535,1.53505,95600000.0
2009-08-10 06:29:00,1.53515,1.5352,1.53505,1.5352,57800000.0
2009-08-10 06:30:00,1.5352,1.53525,1.53515,1.5352,84500000.0
2009-08-10 06:31:00,1.5352,1.53525,1.5351,1.53515,31700000.0
2009-08-10 06:32:00,1.5352,1.5352,1.5351,1.53515,26400000.0
2009-08-10 06:33:00,1.5352,1.5352,1.5351,1.5352,35900000.0
2009-08-10 06:34:00,1.5352,1.53525,1.53515,1.53525,24700000.0
2009-08-10 06:35:00,1.53515,1.5352,1.53515,1.5352,19500000.0
2009-08-10 06:36:00,1.5352,1.53525,1.535,1.5352,152600000.0
2009-08-10 06:37:00,1.53525,1.53525,1.53525,1.53525,1000000.0
2009-08-10 06:38:00,1.5352,1.5354,1.5351,1.53525,705199994.0
2009-08-10 06:39:00,1.53525,1.5353,1.53525,1.53525,50900000.0
2009-08-10 06:40:00,1.53525,1.5354,1.5352,1.5353,385400000.0
2009-08-10 06:41:00,1.5353,1.5353,1.53525,1.53525,607200000.0
2009-08-10 06:42:00,1.5353,1.5353,1.5351,1.5352,435400000.0
2009-08-10 06:43:00,1.53525,1.53535,1.5351,1.53535,309700000.0
2009-08-10 06:44:00,1.53535,1.5354,1.53525,1.5353,826000000.0
2009-08-10 06:45:00,1.5353,1.53535,1.5351,1.53535,1028200000.0
2009-08-10 06:46:00,1.53535,1.5354,1.53525,1.53535,1307400000.0
2009-08-10 06:47:00,1.53535,1.53535,1.53535,1.53535,282800000.0
2009-08-10 06:48:00,1.53535,1.5354,1.5353,1.53535,316200000.0
2009-08-10 06:49:00,1.53535,1.5354,1.53525,1.53535,349900000.0
2009-08-10 06:50:00,1.53535,1.53545,1.5353,1.53535,379000000.0
2009-08-10 06:51:00,1.53535,1.53535,1.53535,1.53535,204000000.0
2009-08-10 06:52:00,1.53535,1.5354,1.5353,1.5354,328700000.0
2009-08-10 06:53:00,1.5354,1.5354,1.5354,1.5354,190000000.0
2009-08-10 06:54:00,1.5354,1.53545,1.5353,1.5354,831400000.0
2009-08-10 06:55:00,1.5354,1.53545,1.53535,1.5354,319800000.0
2009-08-10 06:56:00,1.5354,1.5354,1.5353,1.53535,216000000.0
2009-08-10 06:57:00,1.53535,1.53545,1.5353,1.5354,386500000.0
2009-08-10 06:58:00,1.5354,1.53545,1.5353,1.5354,478900000.0
2009-08-10 06:59:00,1.5354,1.5355,1.53525,1.53535,239600000.0
2009-08-10 07:00:00,1.53535,1.53545,1.5353,1.53535,112400000.0
2009-08-10 07:01:00,1.5354,1.5354,1.53535,1.5354,94500000.0
2009-08-10 07:02:00,1.53535,1.53535,1.5353,1.5353,76900000.0
2009-08-10 07:03:00,1.5353,1.53535,1.5353,1.53535,72300000.0
2009-08-10 07:04:00,1.53535,1.53535,1.5353,1.5353,63300000.0
2009-08-10 07:05:00,1.5353,1.5354,1.5353,1.53535,49800000.0
2009-08-10 07:06:00,1.53535,1.5354,1.5352,1.5353,43600000.0
2009-08-10 07:07:00,1.5353,1.5354,1.5352,1.53525,55500000.0
2009-08-10 07:08:00,1.5353,1.5354,1.53525,1.5353,46600000.0
2009-08-10 07:09:00,1.53535,1.53545,1.53525,1.53525,35000000.0
2009-08-10 07:10:00,1.5353,1.53545,1.5351,1.53525,59800000.0
2009-08-10 07:11:00,1.5352,1.5355,1.5352,1.5354,147400000.0
2009-08-10 07:12:00,1.5354,1.53545,1.53525,1.5354,84300000.0
2009-08-10 07:13:00,1.5354,1.5354,1.53525,1.53535,86100000.0
2009-08-10 07:14:00,1.5353,1.53545,1.5353,1.5353,62700000.0
2009-08-10 07:15:00,1.5353,1.5355,1.5353,1.5354,49700000.0
2009-08-10 07:16:00,1.5354,1.53545,1.53535,1.5354,53000000.0
2009-08-10 07:17:00,1.5354,1.5354,1.5354,1.5354,5800000.0
2009-08-10 07:18:00,1.5354,1.53545,1.5353,1.5354,57500000.0
2009-08-10 07:19:00,1.53535,1.53545,1.5353,1.5354,90900000.0
2009-08-10 07:20:00,1.5354,1.5355,1.53535,1.53535,44300000.0
2009-08-10 07:21:00,1.5354,1.5355,1.5353,1.53545,58600000.0
2009-08-10 07:22:00,1.53545,1.5355,1.5354,1.53545,37200000.0
2009-08-10 07:23:00,1.5354,1.5355,1.5354,1.5355,10700000.0
2009-08-10 07:24:00,1.5355,1.5355,1.5353,1.5354,11400000.0
2009-08-10 07:25:00,1.5354,1.53545,1.5354,1.5354,31300000.0
2009-08-10 07:26:00,1.53545,1.5355,1.5353,1.53535,83600000.0
2009-08-10 07:27:00,1.5354,1.5355,1.53535,1.5354,63900000.0
2009-08-10 07:28:00,1.53545,1.5355,1.53545,1.53545,88300000.0
2009-08-10 07:29:00,1.53545,1.5355,1.5354,1.53545,83000000.0
2009-08-10 07:30:00,1.53545,1.53555,1.5354,1.5355,216900000.0
2009-08-10 07:31:00,1.53555,1.53555,1.5355,1.5355,103100000.0
2009-08-10 07:32:00,1.5355,1.53555,1.53545,1.53545,131100000.0
2009-08-10 07:33:00,1.53545,1.5355,1.5353,1.5353,108200000.0
2009-08-10 07:34:00,1.5353,1.5353,1.5353,1.5353,21500000.0
2009-08-10 07:35:00,1.5353,1.5353,1.5353,1.5353,18000000.0
2009-08-10 07:36:00,1.5353,1.5353,1.5353,1.5353,28200000.0
2009-08-10 07:37:00,1.5353,1.5353,1.5352,1.5352,26500000.0
2009-08-10 07:38:00,1.5352,1.5353,1.5352,1.53525,20500000.0
2009-08-10 07:39:00,1.5353,1.5353,1.5352,1.53525,40400000.0
2009-08-10 07:40:00,1.53525,1.53525,1.5351,1.5352,61700000.0
2009-08-10 07:41:00,1.5352,1.53525,1.5352,1.53525,22100000.0
2009-08-10 07:42:00,1.53525,1.53545,1.53525,1.5354,19900000.0
2009-08-10 07:43:00,1.53535,1.53555,1.53535,1.5354,126100000.0
2009-08-10 07:44:00,1.5354,1.53555,1.5354,1.53555,93200000.0
2009-08-10 07:45:00,1.5355,1.5355,1.5354,1.5354,29500000.0
2009-08-10 07:46:00,1.5354,1.5355,1.53535,1.5355,144300000.0
2009-08-10 07:47:00,1.5355,1.5355,1.5354,1.53545,104200000.0
2009-08-10 07:48:00,1.53545,1.5355,1.5354,1.5355,24100000.0
2009-08-10 07:49:00,1.5355,1.53555,1.53545,1.53555,45100000.0
2009-08-10 07:50:00,1.5355,1.5356,1.53545,1.53545,52600000.0
2009-08-10 07:51:00,1.53545,1.53555,1.5354,1.53545,62100000.0
2009-08-10 07:52:00,1.5355,1.5356,1.5354,1.53545,67300000.0
2009-08-10 07:53:00,1.5354,1.53545,1.53535,1.5354,72200000.0
2009-08-10 07:54:00,1.5354,1.53545,1.5354,1.5354,49700000.0
2009-08-10 07:55:00,1.5354,1.53555,1.5354,1.5354,9000000.0
2009-08-10 07:56:00,1.5354,1.5354,1.53525,1.53535,70100000.0
2009-08-10 07:57:00,1.53535,1.5354,1.5353,1.5353,83700000.0
2009-08-10 07:58:00,1.5353,1.5355,1.5353,1.5355,117900000.0
2009-08-10 07:59:00,1.53545,1.5355,1.5353,1.5353,215600000.0
2009-08-10 08:00:00,1.5353,1.5355,1.5353,1.5354,206900000.0
2009-08-10 08:01:00,1.5353,1.53535,1.5352,1.5352,203200000.0
2009-08-10 08:02:00,1.5352,1.5353,1.5351,1.53525,228000000.0
2009-08-10 08:03:00,1.53525,1.53535,1.5351,1.5352,142400000.0
2009-08-10 08:04:00,1.53515,1.5352,1.53485,1.535,326800000.0
2009-08-10 08:05:00,1.535,1.5351,1.53495,1.535,273100000.0
2009-08-10 08:06:00,1.535,1.535,1.53485,1.53495,393300000.0
2009-08-10 08:07:00,1.535,1.5351,1.53495,1.5351,171700000.0
2009-08-10 08:08:00,1.5351,1.5351,1.5349,1.5349,205100000.0
2009-08-10 08:09:00,1.53495,1.535,1.53475,1.5349,396300000.0
2009-08-10 08:10:00,1.5349,1.5351,1.53475,1.53505,247000000.0
2009-08-10 08:11:00,1.53495,1.53515,1.53485,1.53495,248400000.0
2009-08-10 08:12:00,1.5349,1.53505,1.5348,1.5348,576200000.0
2009-08-10 08:13:00,1.5348,1.53485,1.5347,1.5347,1226629999.0
2009-08-10 08:14:00,1.5347,1.535,1.5347,1.53495,560930000.0
2009-08-10 08:15:00,1.5349,1.535,1.5349,1.53495,505799998.0
2009-08-10 08:16:00,1.53495,1.5351,1.53495,1.53505,141099999.0
2009-08-10 08:17:00,1.53505,1.5354,1.53505,1.5353,484099999.0
2009-08-10 08:18:00,1.5353,1.5353,1.53495,1.53515,299600000.0
2009-08-10 08:19:00,1.53515,1.53525,1.53505,1.53505,48100000.0
2009-08-10 08:20:00,1.535,1.53505,1.5349,1.535,198200000.0
2009-08-10 08:21:00,1.53505,1.53505,1.5347,1.5347,401610000.0
2009-08-10 08:22:00,1.5347,1.5347,1.5345,1.5347,999490000.0
2009-08-10 08:23:00,1.5347,1.53485,1.5347,1.5347,163070000.0
2009-08-10 08:24:00,1.53475,1.5348,1.5347,1.5347,321460000.0
2009-08-10 08:25:00,1.5347,1.53485,1.5347,1.5348,401399998.0
2009-08-10 08:26:00,1.5348,1.5348,1.5345,1.53465,321610000.0
2009-08-10 08:27:00,1.5346,1.5349,1.5344,1.5348,352900000.0
2009-08-10 08:28:00,1.5348,1.5348,1.5345,1.53455,612200000.0
2009-08-10 08:29:00,1.53455,1.53465,1.53445,1.5345,426400000.0
2009-08-10 08:30:00,1.53455,1.53475,1.5345,1.5347,395200000.0
2009-08-10 08:31:00,1.5347,1.5351,1.5346,1.53495,479100000.0
2009-08-10 08:32:00,1.53495,1.535,1.5347,1.5347,412600000.0
2009-08-10 08:33:00,1.5347,1.5349,1.5346,1.5348,289100000.0
2009-08-10 08:34:00,1.5348,1.5351,1.5348,1.535,157200000.0
2009-08-10 08:35:00,1.535,1.5351,1.5349,1.5351,378000000.0
2009-08-10 08:36:00,1.535,1.5352,1.5349,1.5349,159800000.0
2009-08-10 08:37:00,1.5349,1.5351,1.53485,1.53505,230500000.0
2009-08-10 08:38:00,1.53505,1.53525,1.53505,1.53515,104400000.0
2009-08-10 08:39:00,1.5352,1.53525,1.5349,1.53505,244699999.0
2009-08-10 08:40:00,1.53505,1.5351,1.5346,1.5347,431000000.0
2009-08-10 08:41:00,1.53465,1.5347,1.53455,1.5346,280600000.0
2009-08-10 08:42:00,1.5346,1.53465,1.5345,1.53465,146100000.0
2009-08-10 08:43:00,1.5346,1.5346,1.5341,1.5341,384400000.0
2009-08-10 08:44:00,1.5341,1.5343,1.5341,1.5343,48800000.0
2009-08-10 08:45:00,1.5343,1.53435,1.5341,1.5342,207900000.0
2009-08-10 08:46:00,1.5343,1.5344,1.53415,1.53425,239700000.0
2009-08-10 08:47:00,1.53425,1.53455,1.53425,1.5343,475000000.0
2009-08-10 08:48:00,1.5343,1.5346,1.5343,1.53455,259000001.0
2009-08-10 08:49:00,1.53455,1.5346,1.53445,1.53445,310500000.0
2009-08-10 08:50:00,1.5344,1.53465,1.5344,1.5346,547000000.0
2009-08-10 08:51:00,1.5346,1.53475,1.5344,1.5346,324999999.0
2009-08-10 08:52:00,1.5346,1.5349,1.53455,1.53485,673800000.0
2009-08-10 08:53:00,1.5349,1.5349,1.5346,1.5347,806500006.0
2009-08-10 08:54:00,1.5348,1.5348,1.5346,1.5348,365700000.0
2009-08-10 08:55:00,1.5348,1.5348,1.5346,1.53475,696699999.0
2009-08-10 08:56:00,1.5347,1.53485,1.5347,1.53475,562000002.0
2009-08-10 08:57:00,1.5348,1.53495,1.53465,1.5348,1292899995.0
2009-08-10 08:58:00,1.5349,1.53505,1.5348,1.535,827400004.0
2009-08-10 08:59:00,1.535,1.53535,1.53495,1.5352,400100003.0
2009-08-10 09:00:00,1.5352,1.5354,1.53515,1.5353,872200003.0
2009-08-10 09:01:00,1.5353,1.5355,1.5353,1.53545,550400000.0
2009-08-10 09:02:00,1.5355,1.5355,1.5353,1.53545,484599995.0
2009-08-10 09:03:00,1.5355,1.5355,1.53515,1.5353,358700000.0
2009-08-10 09:04:00,1.5353,1.53535,1.53525,1.5353,141600000.0
2009-08-10 09:05:00,1.53535,1.53535,1.53525,1.5353,91900000.0
2009-08-10 09:06:00,1.5353,1.53535,1.5351,1.53515,271700000.0
2009-08-10 09:07:00,1.53515,1.5354,1.5351,1.5354,506000000.0
2009-08-10 09:08:00,1.53535,1.53545,1.5352,1.5354,761199998.0
2009-08-10 09:09:00,1.5354,1.5355,1.5353,1.53545,404600000.0
2009-08-10 09:10:00,1.5354,1.5355,1.53535,1.5354,190700000.0
2009-08-10 09:11:00,1.53545,1.5355,1.5354,1.5354,138400000.0
2009-08-10 09:12:00,1.5354,1.5355,1.5353,1.5355,239300000.0
2009-08-10 09:13:00,1.5355,1.5355,1.5353,1.5354,167600000.0
2009-08-10 09:14:00,1.53545,1.5356,1.53545,1.5355,59600000.0
2009-08-10 09:15:00,1.5355,1.5355,1.53535,1.53545,348300000.0
2009-08-10 09:16:00,1.5355,1.5355,1.5353,1.5353,468700000.0
2009-08-10 09:17:00,1.5353,1.5355,1.5353,1.53545,234900000.0
2009-08-10 09:18:00,1.53545,1.53565,1.53545,1.5355,468400000.0
2009-08-10 09:19:00,1.53555,1.53565,1.5354,1.5355,261000000.0
2009-08-10 09:20:00,1.5356,1.53575,1.53545,1.53565,478500000.0
2009-08-10 09:21:00,1.53565,1.5358,1.53565,1.53575,375600000.0
2009-08-10 09:22:00,1.53575,1.5358,1.53565,1.5357,232300000.0
2009-08-10 09:23:00,1.53575,1.5358,1.53555,1.53565,372800000.0
2009-08-10 09:24:00,1.53575,1.5358,1.53565,1.53575,237200000.0
2009-08-10 09:25:00,1.5358,1.53585,1.5357,1.5357,282400000.0
2009-08-10 09:26:00,1.53575,1.5358,1.53565,1.5357,165100000.0
2009-08-10 09:27:00,1.53575,1.53575,1.5355,1.53555,115000000.0
2009-08-10 09:28:00,1.5356,1.5358,1.5355,1.53565,471199997.0
2009-08-10 09:29:00,1.53565,1.5358,1.53555,1.53575,376800001.0
2009-08-10 09:30:00,1.53575,1.53575,1.5355,1.53565,289200000.0
2009-08-10 09:31:00,1.53565,1.5358,1.53555,1.5357,356700000.0
2009-08-10 09:32:00,1.53575,1.5359,1.53565,1.53585,583700001.0
2009-08-10 09:33:00,1.5359,1.5361,1.53575,1.536,420000001.0
2009-08-10 09:34:00,1.536,1.53605,1.53585,1.53595,181900000.0
2009-08-10 09:35:00,1.53595,1.536,1.53585,1.53595,86100000.0
2009-08-10 09:36:00,1.536,1.53605,1.53585,1.53595,126300000.0
2009-08-10 09:37:00,1.536,1.53605,1.5358,1.536,152800000.0
2009-08-10 09:38:00,1.536,1.536,1.5359,1.53595,94200000.0
2009-08-10 09:39:00,1.5359,1.5359,1.5357,1.53575,108000000.0
2009-08-10 09:40:00,1.53575,1.5358,1.53555,1.53555,99800000.0
2009-08-10 09:41:00,1.53555,1.53565,1.5355,1.5356,108200000.0
2009-08-10 09:42:00,1.5356,1.53565,1.5354,1.53545,240300000.0
2009-08-10 09:43:00,1.5354,1.5358,1.53525,1.53575,246800000.0
2009-08-10 09:44:00,1.5358,1.536,1.53565,1.53595,162100000.0
2009-08-10 09:45:00,1.53595,1.536,1.53595,1.53595,117200000.0
2009-08-10 09:46:00,1.536,1.536,1.53585,1.53595,331100000.0
2009-08-10 09:47:00,1.53595,1.5361,1.53595,1.53605,128700000.0
2009-08-10 09:48:00,1.536,1.53605,1.5358,1.53585,376600000.0
2009-08-10 09:49:00,1.53585,1.536,1.53585,1.53595,143400000.0
2009-08-10 09:50:00,1.53595,1.53605,1.53595,1.536,408700000.0
2009-08-10 09:51:00,1.536,1.53605,1.53595,1.53595,182500000.0
2009-08-10 09:52:00,1.53595,1.53595,1.5358,1.5359,258600000.0
2009-08-10 09:53:00,1.53585,1.536,1.5358,1.53585,297900000.0
2009-08-10 09:54:00,1.53595,1.5361,1.5359,1.5361,181800000.0
2009-08-10 09:55:00,1.5361,1.5362,1.536,1.536,207800000.0
2009-08-10 09:56:00,1.536,1.53605,1.53595,1.53595,397900000.0
2009-08-10 09:57:00,1.536,1.5361,1.53595,1.5361,273000000.0
2009-08-10 09:58:00,1.53605,1.53615,1.53605,1.5361,187500000.0
2009-08-10 09:59:00,1.5361,1.53625,1.53605,1.5362,123100000.0
2009-08-10 10:00:00,1.5362,1.53635,1.53605,1.53635,340800000.0
2009-08-10 10:01:00,1.53635,1.53635,1.53615,1.53615,348100000.0
2009-08-10 10:02:00,1.5362,1.5363,1.5361,1.5362,323299999.0
2009-08-10 10:03:00,1.5362,1.53635,1.536,1.5362,486199999.0
2009-08-10 10:04:00,1.5362,1.5362,1.53605,1.53615,152400000.0
2009-08-10 10:05:00,1.53615,1.5362,1.53615,1.5362,74900000.0
2009-08-10 10:06:00,1.5362,1.53625,1.536,1.5361,189200000.0
2009-08-10 10:07:00,1.5361,1.53635,1.536,1.53635,211800000.0
2009-08-10 10:08:00,1.53635,1.5364,1.53615,1.53615,312199999.0
2009-08-10 10:09:00,1.53615,1.53625,1.5361,1.5361,249200000.0
2009-08-10 10:10:00,1.5361,1.5362,1.5361,1.5361,148500000.0
2009-08-10 10:11:00,1.53615,1.53625,1.53605,1.53615,359500000.0
2009-08-10 10:12:00,1.53615,1.53625,1.5361,1.53615,422400000.0
2009-08-10 10:13:00,1.5362,1.5362,1.5361,1.5361,217600000.0
2009-08-10 10:14:00,1.53615,1.53625,1.5361,1.53615,170500000.0
2009-08-10 10:15:00,1.53615,1.5364,1.53615,1.5363,266200000.0
2009-08-10 10:16:00,1.5362,1.53635,1.536,1.5361,222900002.0
2009-08-10 10:17:00,1.53605,1.53625,1.53605,1.53615,82600000.0
2009-08-10 10:18:00,1.53615,1.53615,1.536,1.536,214500000.0
2009-08-10 10:19:00,1.536,1.5361,1.53595,1.5361,118400000.0
2009-08-10 10:20:00,1.53605,1.53605,1.536,1.536,170500000.0
2009-08-10 10:21:00,1.536,1.536,1.53585,1.5359,196700000.0
2009-08-10 10:22:00,1.5359,1.53595,1.53585,1.5359,84400000.0
2009-08-10 10:23:00,1.5359,1.5359,1.53585,1.5359,135200000.0
2009-08-10 10:24:00,1.5359,1.536,1.53585,1.5359,202300000.0
2009-08-10 10:25:00,1.53585,1.536,1.53585,1.53595,94000000.0
2009-08-10 10:26:00,1.5359,1.5359,1.53585,1.53585,13800000.0
2009-08-10 10:27:00,1.53585,1.53585,1.53565,1.5357,183900000.0
2009-08-10 10:28:00,1.5357,1.53575,1.5356,1.5356,97500000.0
2009-08-10 10:29:00,1.5356,1.5358,1.5356,1.5358,79400000.0
2009-08-10 10:30:00,1.53575,1.5358,1.5357,1.5358,43400000.0
2009-08-10 10:31:00,1.5358,1.53595,1.5357,1.53575,92500000.0
2009-08-10 10:32:00,1.53575,1.53585,1.53565,1.5358,184600000.0
2009-08-10 10:33:00,1.53575,1.53585,1.53555,1.53565,196100000.0
2009-08-10 10:34:00,1.53565,1.5358,1.5356,1.53575,104600000.0
2009-08-10 10:35:00,1.53575,1.53575,1.5357,1.5357,88300000.0
2009-08-10 10:36:00,1.5357,1.5358,1.5356,1.5358,118000000.0
2009-08-10 10:37:00,1.53575,1.5358,1.53565,1.53565,83500000.0
2009-08-10 10:38:00,1.5356,1.53565,1.53545,1.5355,233000000.0
2009-08-10 10:39:00,1.5355,1.5356,1.53545,1.5356,178800000.0
2009-08-10 10:40:00,1.53555,1.5356,1.5355,1.5356,100000000.0
2009-08-10 10:41:00,1.5356,1.53565,1.5355,1.5356,112800000.0
2009-08-10 10:42:00,1.53565,1.53565,1.53545,1.5355,175400000.0
2009-08-10 10:43:00,1.5355,1.53565,1.53545,1.5356,174100000.0
2009-08-10 10:44:00,1.5356,1.5356,1.53545,1.5355,243300000.0
2009-08-10 10:45:00,1.53555,1.53565,1.53555,1.53565,50400000.0
2009-08-10 10:46:00,1.53555,1.5356,1.5355,1.5356,65700000.0
2009-08-10 10:47:00,1.53555,1.53555,1.53545,1.5355,160400000.0
2009-08-10 10:48:00,1.5355,1.53555,1.5355,1.53555,19700000.0
2009-08-10 10:49:00,1.53555,1.53565,1.53555,1.5356,36000000.0
2009-08-10 10:50:00,1.53565,1.53565,1.5355,1.53555,91200000.0
2009-08-10 10:51:00,1.5355,1.5356,1.53545,1.53545,63000000.0
2009-08-10 10:52:00,1.5355,1.5355,1.5352,1.53525,155100000.0
2009-08-10 10:53:00,1.53525,1.5353,1.53515,1.5352,75700000.0
2009-08-10 10:54:00,1.5352,1.53545,1.53515,1.53545,253400000.0
2009-08-10 10:55:00,1.5354,1.53545,1.5353,1.53535,106400000.0
2009-08-10 10:56:00,1.5354,1.53545,1.5353,1.53535,106100000.0
2009-08-10 10:57:00,1.53535,1.5355,1.53535,1.53545,125100000.0
2009-08-10 10:58:00,1.5354,1.53545,1.5353,1.5354,140600000.0
2009-08-10 10:59:00,1.5353,1.5355,1.5353,1.5354,334500000.0
2009-08-10 11:00:00,1.5354,1.5355,1.53535,1.5354,230500000.0
2009-08-10 11:01:00,1.53545,1.53545,1.5353,1.53535,235300000.0
2009-08-10 11:02:00,1.53535,1.5354,1.53515,1.53525,230800000.0
2009-08-10 11:03:00,1.53525,1.5355,1.5352,1.5354,245800000.0
2009-08-10 11:04:00,1.53535,1.5354,1.5353,1.5354,153600000.0
2009-08-10 11:05:00,1.5354,1.5354,1.5353,1.53535,187600000.0
2009-08-10 11:06:00,1.5353,1.53545,1.53525,1.5354,106100000.0
2009-08-10 11:07:00,1.5354,1.5355,1.53535,1.5354,121400000.0
2009-08-10 11:08:00,1.53545,1.5355,1.5354,1.5354,84800000.0
2009-08-10 11:09:00,1.5354,1.5355,1.5354,1.53545,116600000.0
2009-08-10 11:10:00,1.53535,1.53545,1.53535,1.5354,172900000.0
2009-08-10 11:11:00,1.5354,1.53545,1.53515,1.53525,258700000.0
2009-08-10 11:12:00,1.53525,1.53535,1.5352,1.5353,346200000.0
2009-08-10 11:13:00,1.5353,1.53535,1.53525,1.5353,212000000.0
2009-08-10 11:14:00,1.5353,1.5353,1.5352,1.5353,124800000.0
2009-08-10 11:15:00,1.5353,1.53535,1.5352,1.5353,81900000.0
2009-08-10 11:16:00,1.5352,1.5353,1.53515,1.5352,222300000.0
2009-08-10 11:17:00,1.5352,1.5353,1.53515,1.5352,158600000.0
2009-08-10 11:18:00,1.5352,1.53525,1.5351,1.53525,41400000.0
2009-08-10 11:19:00,1.53525,1.5353,1.53515,1.53525,130700000.0
2009-08-10 11:20:00,1.53525,1.5353,1.53515,1.5352,154900000.0
2009-08-10 11:21:00,1.53525,1.5353,1.5352,1.5353,153600000.0
2009-08-10 11:22:00,1.5353,1.53535,1.53525,1.53525,126500000.0
2009-08-10 11:23:00,1.53525,1.5353,1.5352,1.53525,209100000.0
2009-08-10 11:24:00,1.53525,1.5354,1.53525,1.53535,114700000.0
2009-08-10 11:25:00,1.53535,1.53535,1.53525,1.5353,262300000.0
2009-08-10 11:26:00,1.53535,1.53535,1.5352,1.5353,116500000.0
2009-08-10 11:27:00,1.53525,1.53535,1.5352,1.5352,141900000.0
2009-08-10 11:28:00,1.5352,1.5353,1.5352,1.5353,75800000.0
2009-08-10 11:29:00,1.53525,1.5353,1.53515,1.5353,336300000.0
2009-08-10 11:30:00,1.53525,1.5353,1.53515,1.53525,82600000.0
2009-08-10 11:31:00,1.53525,1.5353,1.53515,1.5352,125700000.0
2009-08-10 11:32:00,1.5352,1.53525,1.53515,1.5352,290000000.0
2009-08-10 11:33:00,1.5352,1.5352,1.53515,1.5352,211400000.0
2009-08-10 11:34:00,1.53515,1.5352,1.53515,1.5352,39400000.0
2009-08-10 11:35:00,1.5352,1.5352,1.5351,1.5351,176800001.0
2009-08-10 11:36:00,1.5352,1.53525,1.53515,1.53525,87700000.0
2009-08-10 11:37:00,1.53525,1.53525,1.53505,1.53505,242700000.0
2009-08-10 11:38:00,1.53515,1.53525,1.53505,1.5351,199100000.0
2009-08-10 11:39:00,1.5351,1.5351,1.535,1.53505,233400000.0
2009-08-10 11:40:00,1.53505,1.5351,1.5349,1.53495,387400000.0
2009-08-10 11:41:00,1.535,1.53505,1.5349,1.53495,535800000.0
2009-08-10 11:42:00,1.53495,1.53495,1.53485,1.5349,183100000.0
2009-08-10 11:43:00,1.5349,1.5351,1.5349,1.53495,587799998.0
2009-08-10 11:44:00,1.53495,1.535,1.53485,1.535,354000000.0
2009-08-10 11:45:00,1.535,1.53505,1.5349,1.535,322400000.0
2009-08-10 11:46:00,1.5351,1.53515,1.535,1.53515,182700000.0
2009-08-10 11:47:00,1.5351,1.5352,1.5351,1.53515,381100000.0
2009-08-10 11:48:00,1.53515,1.5355,1.53515,1.53545,456500000.0
2009-08-10 11:49:00,1.53545,1.5356,1.5352,1.5354,540300000.0
2009-08-10 11:50:00,1.5354,1.5354,1.5352,1.5352,413200000.0
2009-08-10 11:51:00,1.53525,1.53535,1.53525,1.53535,115000000.0
2009-08-10 11:52:00,1.5353,1.53535,1.53525,1.5353,307900000.0
2009-08-10 11:53:00,1.53525,1.53525,1.53515,1.5352,397600000.0
2009-08-10 11:54:00,1.5352,1.5353,1.5352,1.5352,338400000.0
2009-08-10 11:55:00,1.53525,1.5355,1.53515,1.5353,476300000.0
2009-08-10 11:56:00,1.5353,1.5354,1.53515,1.53525,463300000.0
2009-08-10 11:57:00,1.5353,1.53535,1.5352,1.53535,118900000.0
2009-08-10 11:58:00,1.53535,1.53535,1.5352,1.53525,188400000.0
2009-08-10 11:59:00,1.53525,1.5353,1.5352,1.5352,236900000.0
2009-08-10 12:00:00,1.5352,1.5353,1.5352,1.5352,86300000.0
2009-08-10 12:01:00,1.5352,1.5355,1.5351,1.5353,434399998.0
2009-08-10 12:02:00,1.5353,1.53535,1.53525,1.5353,505400000.0
2009-08-10 12:03:00,1.5353,1.5354,1.5353,1.53535,256000000.0
2009-08-10 12:04:00,1.5353,1.53535,1.53525,1.53535,273300000.0
2009-08-10 12:05:00,1.53535,1.53535,1.5353,1.5353,249800000.0
2009-08-10 12:06:00,1.5353,1.5353,1.5352,1.53525,128500000.0
2009-08-10 12:07:00,1.5352,1.53525,1.5351,1.5351,297700000.0
2009-08-10 12:08:00,1.5351,1.5353,1.53505,1.53525,393900000.0
2009-08-10 12:09:00,1.53525,1.5353,1.5351,1.53515,287100000.0
2009-08-10 12:10:00,1.5351,1.5353,1.5351,1.5352,271100000.0
2009-08-10 12:11:00,1.5352,1.5353,1.5351,1.5352,377000000.0
2009-08-10 12:12:00,1.53525,1.5354,1.5352,1.53525,685100000.0
2009-08-10 12:13:00,1.53525,1.5354,1.53515,1.53525,357500000.0
2009-08-10 12:14:00,1.53525,1.53525,1.53515,1.53515,128300000.0
2009-08-10 12:15:00,1.5352,1.53525,1.5351,1.53515,236100000.0
2009-08-10 12:16:00,1.53515,1.5354,1.53515,1.5353,223300000.0
2009-08-10 12:17:00,1.5353,1.5354,1.5353,1.53535,371100000.0
2009-08-10 12:18:00,1.5353,1.5354,1.5353,1.53535,158300000.0
2009-08-10 12:19:00,1.5354,1.5354,1.5352,1.5352,238000000.0
2009-08-10 12:20:00,1.53525,1.5354,1.53505,1.53515,67400000.0
2009-08-10 12:21:00,1.53515,1.53525,1.53515,1.5352,78800000.0
2009-08-10 12:22:00,1.5353,1.5353,1.53515,1.53525,90700000.0
2009-08-10 12:23:00,1.53525,1.53525,1.535,1.535,106400000.0
2009-08-10 12:24:00,1.535,1.53515,1.53495,1.535,129400000.0
2009-08-10 12:25:00,1.535,1.53505,1.535,1.535,101800000.0
2009-08-10 12:26:00,1.53505,1.5351,1.535,1.53505,39600000.0
2009-08-10 12:27:00,1.535,1.535,1.53495,1.53495,12400000.0
2009-08-10 12:28:00,1.53495,1.53495,1.5348,1.5348,284400000.0
2009-08-10 12:29:00,1.5348,1.5348,1.5348,1.5348,207500000.0
2009-08-10 12:30:00,1.5348,1.5348,1.53475,1.53475,190200000.0
2009-08-10 12:31:00,1.53475,1.5348,1.53445,1.53445,168000000.0
2009-08-10 12:32:00,1.5343,1.53445,1.5342,1.53425,96400000.0
2009-08-10 12:33:00,1.5343,1.5344,1.53425,1.53435,185200000.0
2009-08-10 12:34:00,1.53445,1.5345,1.53435,1.5344,114700000.0
2009-08-10 12:35:00,1.5344,1.53445,1.53435,1.53435,200100000.0
2009-08-10 12:36:00,1.5344,1.5346,1.53435,1.5345,266800000.0
2009-08-10 12:37:00,1.5345,1.5346,1.53445,1.53455,64900000.0
2009-08-10 12:38:00,1.5346,1.5346,1.5344,1.5346,282200000.0
2009-08-10 12:39:00,1.5346,1.53475,1.53455,1.5347,431900000.0
2009-08-10 12:40:00,1.53475,1.5349,1.5347,1.5348,559200000.0
2009-08-10 12:41:00,1.5348,1.5351,1.53475,1.53485,523100000.0
2009-08-10 12:42:00,1.53485,1.5351,1.53485,1.53505,491300000.0
2009-08-10 12:43:00,1.53505,1.53535,1.53505,1.53525,432700001.0
2009-08-10 12:44:00,1.53525,1.53535,1.53485,1.53495,184400000.0
2009-08-10 12:45:00,1.53495,1.53495,1.5347,1.5347,203400000.0
2009-08-10 12:46:00,1.5347,1.5348,1.53455,1.5346,140100000.0
2009-08-10 12:47:00,1.5346,1.5347,1.5345,1.5347,204200000.0
2009-08-10 12:48:00,1.53475,1.5348,1.53475,1.53475,89500000.0
2009-08-10 12:49:00,1.53485,1.535,1.5348,1.535,74900000.0
2009-08-10 12:50:00,1.535,1.53505,1.5349,1.53505,101200000.0
2009-08-10 12:51:00,1.53505,1.5352,1.53495,1.53495,245500000.0
2009-08-10 12:52:00,1.535,1.53505,1.53495,1.535,264900000.0
2009-08-10 12:53:00,1.535,1.5352,1.535,1.53515,230899999.0
2009-08-10 12:54:00,1.53515,1.5352,1.5351,1.5352,183000000.0
2009-08-10 12:55:00,1.5352,1.5353,1.5352,1.53525,107500000.0
2009-08-10 12:56:00,1.5353,1.53585,1.5352,1.53555,675899999.0
2009-08-10 12:57:00,1.53555,1.53575,1.5354,1.53545,238700000.0
2009-08-10 12:58:00,1.53545,1.5356,1.53545,1.53555,170300000.0
2009-08-10 12:59:00,1.5355,1.53555,1.53535,1.53535,306200000.0
2009-08-10 13:00:00,1.53535,1.53575,1.53535,1.5356,442499999.0
2009-08-10 13:01:00,1.5356,1.53585,1.5356,1.53585,343200001.0
2009-08-10 13:02:00,1.5359,1.5359,1.53565,1.53565,500799998.0
2009-08-10 13:03:00,1.53565,1.5358,1.53565,1.53565,230100000.0
2009-08-10 13:04:00,1.5356,1.53575,1.5356,1.53565,324300000.0
2009-08-10 13:05:00,1.5357,1.53575,1.5356,1.53575,363800003.0
2009-08-10 13:06:00,1.53565,1.53575,1.53555,1.53555,442600000.0
2009-08-10 13:07:00,1.53555,1.53555,1.53535,1.5354,232399999.0
2009-08-10 13:08:00,1.5354,1.5354,1.53535,1.5354,191700000.0
2009-08-10 13:09:00,1.53545,1.5355,1.53535,1.5354,177800000.0
2009-08-10 13:10:00,1.53545,1.5355,1.53535,1.53535,156300000.0
2009-08-10 13:11:00,1.5354,1.53545,1.5353,1.5353,226400000.0
2009-08-10 13:12:00,1.53535,1.53535,1.535,1.53505,330700000.0
2009-08-10 13:13:00,1.5351,1.53525,1.53505,1.53515,382500000.0
2009-08-10 13:14:00,1.53515,1.5352,1.53515,1.53515,92400000.0
2009-08-10 13:15:00,1.53515,1.53515,1.53505,1.53505,106200000.0
2009-08-10 13:16:00,1.53505,1.5351,1.53465,1.5347,312700000.0
2009-08-10 13:17:00,1.53475,1.53505,1.53455,1.5348,634100000.0
2009-08-10 13:18:00,1.5348,1.5348,1.5347,1.5348,288700000.0
2009-08-10 13:19:00,1.5348,1.5348,1.5346,1.5348,191300000.0
2009-08-10 13:20:00,1.5348,1.5348,1.5345,1.53455,235000000.0
2009-08-10 13:21:00,1.5346,1.53465,1.53455,1.5346,95000000.0
2009-08-10 13:22:00,1.5346,1.5348,1.5345,1.5346,218500000.0
2009-08-10 13:23:00,1.53455,1.5349,1.53455,1.5348,392300001.0
2009-08-10 13:24:00,1.5348,1.5348,1.53465,1.53475,79400000.0
2009-08-10 13:25:00,1.5347,1.5349,1.5347,1.53475,249200000.0
2009-08-10 13:26:00,1.53505,1.53505,1.5347,1.5348,190200000.0
2009-08-10 13:27:00,1.53485,1.53485,1.53465,1.53475,243900000.0
2009-08-10 13:28:00,1.53475,1.53495,1.53475,1.53485,113600000.0
2009-08-10 13:29:00,1.53485,1.53485,1.5346,1.53465,88600000.0
2009-08-10 13:30:00,1.5346,1.53485,1.5346,1.5346,276200001.0
2009-08-10 13:31:00,1.5346,1.5347,1.5346,1.5346,166700000.0
2009-08-10 13:32:00,1.5346,1.53465,1.5345,1.5345,224100000.0
2009-08-10 13:33:00,1.5345,1.53465,1.5345,1.5346,305800000.0
2009-08-10 13:34:00,1.5346,1.53475,1.5346,1.53475,100800000.0
2009-08-10 13:35:00,1.53475,1.53475,1.5346,1.53475,280000001.0
2009-08-10 13:36:00,1.53475,1.535,1.5347,1.53485,274399999.0
2009-08-10 13:37:00,1.53485,1.535,1.5348,1.5349,274700000.0
2009-08-10 13:38:00,1.53495,1.5351,1.53475,1.53475,388400000.0
2009-08-10 13:39:00,1.53475,1.535,1.5347,1.535,752500000.0
2009-08-10 13:40:00,1.535,1.53525,1.535,1.53505,869199999.0
2009-08-10 13:41:00,1.5352,1.5353,1.53515,1.53525,499499996.0
2009-08-10 13:42:00,1.5353,1.53535,1.5351,1.53515,414500000.0
2009-08-10 13:43:00,1.5352,1.5352,1.53495,1.535,578600000.0
2009-08-10 13:44:00,1.535,1.535,1.5349,1.53495,176700000.0
2009-08-10 13:45:00,1.5349,1.535,1.53465,1.5349,380000000.0
2009-08-10 13:46:00,1.5349,1.535,1.5347,1.5347,411500002.0
2009-08-10 13:47:00,1.5347,1.53495,1.53465,1.53495,545300001.0
2009-08-10 13:48:00,1.53495,1.535,1.53485,1.5349,457000000.0
2009-08-10 13:49:00,1.53495,1.5351,1.53485,1.535,290100001.0
2009-08-10 13:50:00,1.535,1.53515,1.535,1.535,358299999.0
2009-08-10 13:51:00,1.535,1.53515,1.53495,1.53515,394800000.0
2009-08-10 13:52:00,1.53515,1.5353,1.53515,1.53525,656099990.0
2009-08-10 13:53:00,1.53525,1.53525,1.5352,1.5352,247899996.0
2009-08-10 13:54:00,1.53525,1.53525,1.5352,1.53525,44100000.0
2009-08-10 13:55:00,1.53525,1.53545,1.53525,1.53535,487600001.0
2009-08-10 13:56:00,1.5353,1.53535,1.53515,1.5352,522799999.0
2009-08-10 13:57:00,1.5352,1.5354,1.53515,1.5352,751900000.0
2009-08-10 13:58:00,1.5352,1.5352,1.5349,1.53495,393200000.0
2009-08-10 13:59:00,1.53495,1.53515,1.5348,1.5349,763199997.0
2009-08-10 14:00:00,1.5348,1.5349,1.5346,1.5346,511100005.0
2009-08-10 14:01:00,1.5346,1.5347,1.5345,1.5345,192300000.0
2009-08-10 14:02:00,1.53445,1.53455,1.53445,1.5345,357699999.0
2009-08-10 14:03:00,1.5345,1.53465,1.5345,1.53455,324200000.0
2009-08-10 14:04:00,1.53455,1.53455,1.53445,1.53445,516200000.0
2009-08-10 14:05:00,1.53445,1.53465,1.53445,1.5345,317600000.0
2009-08-10 14:06:00,1.53455,1.5346,1.5345,1.53455,248199999.0
2009-08-10 14:07:00,1.53455,1.5346,1.5345,1.5346,173800000.0
2009-08-10 14:08:00,1.5346,1.5346,1.53455,1.53455,312300000.0
2009-08-10 14:09:00,1.53455,1.5346,1.53435,1.5344,237600000.0
2009-08-10 14:10:00,1.5344,1.53445,1.5343,1.5343,201700000.0
2009-08-10 14:11:00,1.5343,1.5345,1.53425,1.53425,432700001.0
2009-08-10 14:12:00,1.5343,1.5347,1.53425,1.5346,321600000.0
2009-08-10 14:13:00,1.5346,1.5346,1.5345,1.5345,151400000.0
2009-08-10 14:14:00,1.5345,1.5345,1.53425,1.5345,338700000.0
2009-08-10 14:15:00,1.53455,1.53455,1.53425,1.53425,523400000.0
2009-08-10 14:16:00,1.5342,1.5343,1.53405,1.5341,334200001.0
2009-08-10 14:17:00,1.5341,1.53425,1.53405,1.5342,371899999.0
2009-08-10 14:18:00,1.5342,1.53425,1.53415,1.53415,378000000.0
2009-08-10 14:19:00,1.5342,1.53425,1.5342,1.5342,230000000.0
2009-08-10 14:20:00,1.5342,1.5345,1.5341,1.5345,552000000.0
2009-08-10 14:21:00,1.5345,1.5346,1.5343,1.53435,460400000.0
2009-08-10 14:22:00,1.5343,1.53435,1.5341,1.53425,437199999.0
2009-08-10 14:23:00,1.53425,1.53425,1.5341,1.5341,346500000.0
2009-08-10 14:24:00,1.53415,1.53445,1.53415,1.5344,220700000.0
2009-08-10 14:25:00,1.5344,1.53455,1.53425,1.5344,481800000.0
2009-08-10 14:26:00,1.5344,1.5344,1.534,1.534,568500001.0
2009-08-10 14:27:00,1.53405,1.53455,1.53405,1.53435,464700001.0
2009-08-10 14:28:00,1.53435,1.53445,1.5342,1.53425,534799996.0
2009-08-10 14:29:00,1.53425,1.5345,1.53425,1.53435,348500000.0
2009-08-10 14:30:00,1.53435,1.53435,1.53415,1.5342,570200000.0
2009-08-10 14:31:00,1.5342,1.5343,1.53405,1.5342,561500000.0
2009-08-10 14:32:00,1.53415,1.53465,1.5341,1.5342,442600000.0
2009-08-10 14:33:00,1.53415,1.53435,1.5341,1.5342,381600000.0
2009-08-10 14:34:00,1.5342,1.5344,1.53395,1.53395,472200000.0
2009-08-10 14:35:00,1.5341,1.53425,1.53395,1.53405,411600000.0
2009-08-10 14:36:00,1.53405,1.53425,1.5339,1.5339,482300000.0
2009-08-10 14:37:00,1.534,1.53415,1.5339,1.5341,572900000.0
2009-08-10 14:38:00,1.53405,1.53405,1.53385,1.53395,404199997.0
2009-08-10 14:39:00,1.53395,1.53405,1.5339,1.53405,261800000.0
2009-08-10 14:40:00,1.53405,1.53405,1.53385,1.5339,358500000.0
2009-08-10 14:41:00,1.5339,1.5339,1.5338,1.53385,269600001.0
2009-08-10 14:42:00,1.53385,1.53395,1.53375,1.53385,610500000.0
2009-08-10 14:43:00,1.53385,1.53405,1.5338,1.53405,614200000.0
2009-08-10 14:44:00,1.53405,1.53415,1.53395,1.53405,442300000.0
2009-08-10 14:45:00,1.53405,1.5342,1.534,1.5341,293400001.0
2009-08-10 14:46:00,1.5341,1.53435,1.5341,1.53425,351799999.0
2009-08-10 14:47:00,1.53425,1.53435,1.5342,1.5342,339400000.0
2009-08-10 14:48:00,1.53425,1.5344,1.5342,1.5343,276700000.0
2009-08-10 14:49:00,1.53435,1.5345,1.5343,1.5345,374900002.0
2009-08-10 14:50:00,1.5345,1.53475,1.53435,1.5345,604200001.0
2009-08-10 14:51:00,1.53455,1.5347,1.53445,1.5346,384299998.0
2009-08-10 14:52:00,1.5346,1.5347,1.53455,1.53465,217300000.0
2009-08-10 14:53:00,1.53465,1.53485,1.5346,1.5348,538999999.0
2009-08-10 14:54:00,1.53485,1.53485,1.53465,1.5347,858600005.0
2009-08-10 14:55:00,1.5347,1.53475,1.53455,1.53465,640699999.0
2009-08-10 14:56:00,1.53465,1.5347,1.53455,1.53465,414200000.0
2009-08-10 14:57:00,1.53465,1.5347,1.5346,1.53465,530200002.0
2009-08-10 14:58:00,1.53465,1.53475,1.53455,1.53465,421400000.0
2009-08-10 14:59:00,1.53465,1.53475,1.5346,1.5347,729600000.0
2009-08-10 15:00:00,1.5347,1.5348,1.53455,1.5347,1101000001.0
2009-08-10 15:01:00,1.5348,1.5348,1.5346,1.5347,596799998.0
2009-08-10 15:02:00,1.5347,1.5349,1.5347,1.53475,847600001.0
2009-08-10 15:03:00,1.53475,1.53485,1.53475,1.5348,661200001.0
2009-08-10 15:04:00,1.5348,1.5349,1.53475,1.5349,266400000.0
2009-08-10 15:05:00,1.5349,1.5349,1.5347,1.53475,639500000.0
2009-08-10 15:06:00,1.53475,1.5348,1.53465,1.53475,465800003.0
2009-08-10 15:07:00,1.53475,1.53475,1.53465,1.5347,698100001.0
2009-08-10 15:08:00,1.5347,1.5347,1.53465,1.5347,192400000.0
2009-08-10 15:09:00,1.5347,1.5347,1.5346,1.5347,264900000.0
2009-08-10 15:10:00,1.5347,1.5347,1.53455,1.5346,536999999.0
2009-08-10 15:11:00,1.53455,1.5346,1.5342,1.53435,561800000.0
2009-08-10 15:12:00,1.53435,1.5345,1.5343,1.5345,196600000.0
2009-08-10 15:13:00,1.5345,1.5345,1.53435,1.5344,246500000.0
2009-08-10 15:14:00,1.5344,1.53445,1.53425,1.53425,337400000.0
2009-08-10 15:15:00,1.53425,1.5343,1.53415,1.53415,243800000.0
2009-08-10 15:16:00,1.53415,1.5342,1.53395,1.5341,150400000.0
2009-08-10 15:17:00,1.534,1.5342,1.534,1.53415,400400000.0
2009-08-10 15:18:00,1.5342,1.53445,1.53415,1.53425,281899999.0
2009-08-10 15:19:00,1.5343,1.5344,1.53425,1.53435,300099998.0
2009-08-10 15:20:00,1.53435,1.53445,1.5342,1.53435,387200000.0
2009-08-10 15:21:00,1.53435,1.5344,1.5342,1.53435,328500000.0
2009-08-10 15:22:00,1.53425,1.5345,1.5342,1.5343,333500000.0
2009-08-10 15:23:00,1.5343,1.5345,1.5342,1.5343,398200000.0
2009-08-10 15:24:00,1.53425,1.5344,1.53415,1.53415,286800000.0
2009-08-10 15:25:00,1.53415,1.53425,1.53405,1.53405,356200000.0
2009-08-10 15:26:00,1.53405,1.53415,1.53405,1.53415,286100000.0
2009-08-10 15:27:00,1.5341,1.53415,1.5341,1.5341,239000000.0
2009-08-10 15:28:00,1.5341,1.5341,1.53375,1.5338,132600000.0
2009-08-10 15:29:00,1.53385,1.53385,1.5337,1.53375,216000000.0
2009-08-10 15:30:00,1.53375,1.53375,1.5334,1.5336,484300000.0
2009-08-10 15:31:00,1.5336,1.5338,1.53355,1.53375,529000000.0
2009-08-10 15:32:00,1.53365,1.53385,1.5336,1.53375,403900000.0
2009-08-10 15:33:00,1.53375,1.53385,1.53365,1.5337,264600000.0
2009-08-10 15:34:00,1.5337,1.5338,1.5336,1.5337,541100000.0
2009-08-10 15:35:00,1.5337,1.53375,1.5336,1.5337,287400001.0
2009-08-10 15:36:00,1.5337,1.53385,1.5336,1.53365,464400000.0
2009-08-10 15:37:00,1.5337,1.53385,1.53365,1.53365,487200000.0
2009-08-10 15:38:00,1.5336,1.5338,1.5336,1.5337,331500000.0
2009-08-10 15:39:00,1.5337,1.5338,1.5337,1.53375,597600000.0
2009-08-10 15:40:00,1.5337,1.53385,1.5337,1.5337,375300000.0
2009-08-10 15:41:00,1.5337,1.534,1.5337,1.5339,571299999.0
2009-08-10 15:42:00,1.5339,1.5342,1.53385,1.53405,567500000.0
2009-08-10 15:43:00,1.53405,1.5341,1.5339,1.53395,423200000.0
2009-08-10 15:44:00,1.5339,1.534,1.5338,1.53385,438100000.0
2009-08-10 15:45:00,1.5339,1.53435,1.53385,1.53425,629900002.0
2009-08-10 15:46:00,1.53425,1.5343,1.5341,1.5343,416000001.0
2009-08-10 15:47:00,1.5343,1.5347,1.53415,1.53465,448500000.0
2009-08-10 15:48:00,1.5346,1.5349,1.53455,1.53465,399600000.0
2009-08-10 15:49:00,1.53465,1.5353,1.5345,1.53515,626900001.0
2009-08-10 15:50:00,1.53515,1.53535,1.53505,1.5352,445100000.0
2009-08-10 15:51:00,1.5353,1.5354,1.5351,1.5352,568600001.0
2009-08-10 15:52:00,1.5352,1.53545,1.53515,1.5353,901200000.0
2009-08-10 15:53:00,1.53525,1.53545,1.53525,1.53535,1053500001.0
2009-08-10 15:54:00,1.5354,1.53565,1.5353,1.5356,865099998.0
2009-08-10 15:55:00,1.5356,1.53565,1.5353,1.5354,309900000.0
2009-08-10 15:56:00,1.53535,1.5355,1.5353,1.5354,295100000.0
2009-08-10 15:57:00,1.5354,1.53555,1.5353,1.53535,357300000.0
2009-08-10 15:58:00,1.53535,1.53535,1.5353,1.53535,375300000.0
2009-08-10 15:59:00,1.53535,1.53535,1.5352,1.5353,512700000.0
2009-08-10 16:00:00,1.5353,1.5353,1.5348,1.5349,596100000.0
2009-08-10 16:01:00,1.53485,1.53495,1.5348,1.53495,481600000.0
2009-08-10 16:02:00,1.5349,1.53495,1.53455,1.53465,418000000.0
2009-08-10 16:03:00,1.5346,1.5347,1.5343,1.5346,431599998.0
2009-08-10 16:04:00,1.53465,1.53465,1.5343,1.53435,575000000.0
2009-08-10 16:05:00,1.5343,1.53445,1.5342,1.5343,344400000.0
2009-08-10 16:06:00,1.5343,1.5345,1.5343,1.53435,464400000.0
2009-08-10 16:07:00,1.53435,1.53455,1.5343,1.53455,147300000.0
2009-08-10 16:08:00,1.53455,1.53475,1.53445,1.5347,373400000.0
2009-08-10 16:09:00,1.5346,1.53475,1.53455,1.5347,248700000.0
2009-08-10 16:10:00,1.5347,1.53475,1.53455,1.5347,715800000.0
2009-08-10 16:11:00,1.5347,1.53485,1.53455,1.53475,603200000.0
2009-08-10 16:12:00,1.5347,1.5348,1.53415,1.5343,353200000.0
2009-08-10 16:13:00,1.53445,1.5346,1.5344,1.53455,317600000.0
2009-08-10 16:14:00,1.5346,1.53465,1.53445,1.5346,289400000.0
2009-08-10 16:15:00,1.5346,1.53465,1.53455,1.5346,152000000.0
2009-08-10 16:16:00,1.53455,1.53475,1.53455,1.5347,285100000.0
2009-08-10 16:17:00,1.53475,1.5348,1.53445,1.5347,304700000.0
2009-08-10 16:18:00,1.53465,1.53475,1.5346,1.53465,577400000.0
2009-08-10 16:19:00,1.53465,1.5349,1.53455,1.53485,400499999.0
2009-08-10 16:20:00,1.53485,1.5349,1.53455,1.53455,497499999.0
2009-08-10 16:21:00,1.53455,1.53485,1.53455,1.5348,605300001.0
2009-08-10 16:22:00,1.5348,1.53485,1.53445,1.5345,476100000.0
2009-08-10 16:23:00,1.5345,1.5345,1.53435,1.5344,541700000.0
2009-08-10 16:24:00,1.5344,1.53465,1.5344,1.53445,340000000.0
2009-08-10 16:25:00,1.5345,1.5346,1.5344,1.5345,354500000.0
2009-08-10 16:26:00,1.5345,1.5347,1.5344,1.53465,272400000.0
2009-08-10 16:27:00,1.5347,1.53485,1.5346,1.53465,396000003.0
2009-08-10 16:28:00,1.5346,1.53475,1.53455,1.5347,280100000.0
2009-08-10 16:29:00,1.5347,1.5349,1.53455,1.5347,741100001.0
2009-08-10 16:30:00,1.5347,1.5348,1.53455,1.5346,557100001.0
2009-08-10 16:31:00,1.5347,1.53475,1.5346,1.5346,361600000.0
2009-08-10 16:32:00,1.53465,1.5347,1.5343,1.5345,388100000.0
2009-08-10 16:33:00,1.53455,1.5347,1.5345,1.53465,289100000.0
2009-08-10 16:34:00,1.53465,1.53475,1.5346,1.5347,567600000.0
2009-08-10 16:35:00,1.5347,1.5348,1.53455,1.53475,576700000.0
2009-08-10 16:36:00,1.5348,1.53485,1.5347,1.53475,197100000.0
2009-08-10 16:37:00,1.53475,1.53485,1.5347,1.5348,189600000.0
2009-08-10 16:38:00,1.5348,1.5352,1.53475,1.5351,418999999.0
2009-08-10 16:39:00,1.53515,1.5357,1.53515,1.5356,601600001.0
2009-08-10 16:40:00,1.5356,1.53565,1.53555,1.5356,267900000.0
2009-08-10 16:41:00,1.5356,1.5356,1.53555,1.5356,77400000.0
2009-08-10 16:42:00,1.5356,1.5356,1.5355,1.5355,85300000.0
2009-08-10 16:43:00,1.5355,1.53555,1.53535,1.53535,288400000.0
2009-08-10 16:44:00,1.53535,1.53545,1.5351,1.5353,243700000.0
2009-08-10 16:45:00,1.5353,1.53545,1.53525,1.53545,342300000.0
2009-08-10 16:46:00,1.53545,1.53545,1.5352,1.53525,418300000.0
2009-08-10 16:47:00,1.53525,1.5354,1.5352,1.53525,535800000.0
2009-08-10 16:48:00,1.5353,1.53545,1.5353,1.5354,374600000.0
2009-08-10 16:49:00,1.5354,1.5354,1.5352,1.5353,661200000.0
2009-08-10 16:50:00,1.5353,1.5354,1.53525,1.53535,539900000.0
2009-08-10 16:51:00,1.53535,1.5355,1.5353,1.53545,324700000.0
2009-08-10 16:52:00,1.5354,1.5355,1.5353,1.5354,401800000.0
2009-08-10 16:53:00,1.5354,1.53555,1.5353,1.53555,258400000.0
2009-08-10 16:54:00,1.53555,1.53555,1.5352,1.53535,145800000.0
2009-08-10 16:55:00,1.53535,1.53545,1.5352,1.5353,319900000.0
2009-08-10 16:56:00,1.5353,1.5354,1.5353,1.5353,189600000.0
2009-08-10 16:57:00,1.5353,1.53545,1.5352,1.5353,301200000.0
2009-08-10 16:58:00,1.5354,1.53555,1.5352,1.5353,388600000.0
2009-08-10 16:59:00,1.53525,1.53535,1.535,1.53505,534000000.0
2009-08-10 17:00:00,1.535,1.53505,1.5348,1.5349,269100000.0
2009-08-10 17:01:00,1.5349,1.53525,1.5349,1.535,269400000.0
2009-08-10 17:02:00,1.535,1.53525,1.535,1.53515,255700000.0
2009-08-10 17:03:00,1.53515,1.5352,1.535,1.5351,533300000.0
2009-08-10 17:04:00,1.53515,1.53535,1.5351,1.5353,199200000.0
2009-08-10 17:05:00,1.5353,1.5355,1.5351,1.5353,310400000.0
2009-08-10 17:06:00,1.5353,1.5353,1.535,1.5351,372600000.0
2009-08-10 17:07:00,1.5351,1.5353,1.5347,1.5353,479400001.0
2009-08-10 17:08:00,1.5353,1.5359,1.5352,1.5357,623400000.0
2009-08-10 17:09:00,1.53565,1.5359,1.5353,1.5356,526799999.0
2009-08-10 17:10:00,1.53565,1.5357,1.53505,1.53515,182400000.0
2009-08-10 17:11:00,1.53515,1.53555,1.5351,1.5355,153600000.0
2009-08-10 17:12:00,1.53545,1.53555,1.53535,1.5355,272300000.0
2009-08-10 17:13:00,1.53555,1.5356,1.5354,1.5354,484200000.0
2009-08-10 17:14:00,1.5354,1.53545,1.5353,1.5354,636599995.0
2009-08-10 17:15:00,1.5354,1.5356,1.5353,1.5356,317900000.0
2009-08-10 17:16:00,1.53555,1.53555,1.5353,1.5353,407600000.0
2009-08-10 17:17:00,1.5353,1.53535,1.53505,1.53515,405200000.0
2009-08-10 17:18:00,1.53515,1.53525,1.53505,1.53515,194500000.0
2009-08-10 17:19:00,1.53515,1.5352,1.53505,1.53515,452900000.0
2009-08-10 17:20:00,1.53515,1.53515,1.53495,1.53495,107400000.0
2009-08-10 17:21:00,1.535,1.5351,1.53495,1.535,232900000.0
2009-08-10 17:22:00,1.53505,1.5352,1.535,1.5351,233000000.0
2009-08-10 17:23:00,1.5351,1.5352,1.53505,1.53515,451600000.0
2009-08-10 17:24:00,1.53515,1.53545,1.5351,1.5351,260900000.0
2009-08-10 17:25:00,1.5351,1.53525,1.53505,1.53525,394000000.0
2009-08-10 17:26:00,1.53525,1.53545,1.53525,1.5353,279800000.0
2009-08-10 17:27:00,1.5353,1.53545,1.5352,1.5352,176300000.0
2009-08-10 17:28:00,1.5352,1.5353,1.5351,1.5351,269900000.0
2009-08-10 17:29:00,1.5352,1.5353,1.53515,1.5352,259200000.0
2009-08-10 17:30:00,1.53515,1.5354,1.53515,1.53535,183300000.0
2009-08-10 17:31:00,1.53535,1.53535,1.53505,1.53515,260800000.0
2009-08-10 17:32:00,1.53515,1.53525,1.5351,1.5352,117400000.0
2009-08-10 17:33:00,1.5353,1.5353,1.5346,1.5346,222900000.0
2009-08-10 17:34:00,1.5346,1.5348,1.5345,1.5347,273700000.0
2009-08-10 17:35:00,1.53475,1.5354,1.5347,1.53535,313700000.0
2009-08-10 17:36:00,1.53535,1.53535,1.53515,1.53525,623500001.0
2009-08-10 17:37:00,1.5353,1.5353,1.5351,1.53525,674500003.0
2009-08-10 17:38:00,1.53525,1.53545,1.53515,1.5352,556999999.0
2009-08-10 17:39:00,1.5352,1.5353,1.53505,1.5351,394700000.0
2009-08-10 17:40:00,1.5351,1.53515,1.53505,1.5351,300500000.0
2009-08-10 17:41:00,1.5351,1.5353,1.5351,1.53525,323800001.0
2009-08-10 17:42:00,1.5352,1.53545,1.53515,1.53535,364499999.0
2009-08-10 17:43:00,1.53545,1.5355,1.5351,1.5354,509600000.0
2009-08-10 17:44:00,1.5354,1.53555,1.53505,1.5353,568500001.0
2009-08-10 17:45:00,1.5353,1.53545,1.53525,1.5353,301500000.0
2009-08-10 17:46:00,1.5354,1.53545,1.5352,1.5354,440500000.0
2009-08-10 17:47:00,1.5354,1.53545,1.5353,1.5354,210300000.0
2009-08-10 17:48:00,1.5353,1.53545,1.5353,1.53535,330400000.0
2009-08-10 17:49:00,1.5354,1.53545,1.5353,1.5353,373300000.0
2009-08-10 17:50:00,1.5353,1.53545,1.5352,1.53525,573400000.0
2009-08-10 17:51:00,1.53525,1.53555,1.5352,1.53545,220700000.0
2009-08-10 17:52:00,1.5355,1.5355,1.53515,1.5352,159400000.0
2009-08-10 17:53:00,1.53515,1.5353,1.5351,1.5352,401200000.0
2009-08-10 17:54:00,1.53525,1.53535,1.53515,1.53525,276900000.0
2009-08-10 17:55:00,1.53525,1.5354,1.5351,1.5351,405100000.0
2009-08-10 17:56:00,1.53515,1.53515,1.535,1.53505,187900000.0
2009-08-10 17:57:00,1.53505,1.53515,1.53505,1.5351,187700000.0
2009-08-10 17:58:00,1.53505,1.5352,1.5345,1.53495,270800000.0
2009-08-10 17:59:00,1.53495,1.53535,1.53495,1.53525,358100000.0
2009-08-10 18:00:00,1.5353,1.5353,1.5351,1.5352,446400000.0
2009-08-10 18:01:00,1.5352,1.53525,1.53505,1.5351,193400000.0
2009-08-10 18:02:00,1.5351,1.5353,1.5351,1.53515,364499999.0
2009-08-10 18:03:00,1.5351,1.53525,1.535,1.53515,155600000.0
2009-08-10 18:04:00,1.53505,1.53525,1.53505,1.5351,150900000.0
2009-08-10 18:05:00,1.5351,1.53515,1.53445,1.53495,262700000.0
2009-08-10 18:06:00,1.53495,1.53505,1.53445,1.53455,201700000.0
2009-08-10 18:07:00,1.5345,1.5349,1.5345,1.5348,316500000.0
2009-08-10 18:08:00,1.5347,1.5349,1.53465,1.5349,211500000.0
2009-08-10 18:09:00,1.5349,1.53495,1.53485,1.5349,136400000.0
2009-08-10 18:10:00,1.53495,1.5351,1.53485,1.53505,125500000.0
2009-08-10 18:11:00,1.53505,1.5353,1.535,1.5353,320100001.0
2009-08-10 18:12:00,1.53535,1.53535,1.53515,1.5352,280000000.0
2009-08-10 18:13:00,1.53525,1.53525,1.5349,1.5349,155700000.0
2009-08-10 18:14:00,1.5349,1.53505,1.5349,1.535,228500000.0
2009-08-10 18:15:00,1.535,1.53525,1.53485,1.5351,364300000.0
2009-08-10 18:16:00,1.535,1.53515,1.5349,1.5349,125100000.0
2009-08-10 18:17:00,1.5349,1.53495,1.53475,1.53475,183000000.0
2009-08-10 18:18:00,1.53475,1.5349,1.5347,1.5348,135900000.0
2009-08-10 18:19:00,1.53485,1.53485,1.5344,1.53445,166600000.0
2009-08-10 18:20:00,1.5344,1.53455,1.5343,1.5345,110200000.0
2009-08-10 18:21:00,1.5345,1.5345,1.5343,1.53435,207100000.0
2009-08-10 18:22:00,1.53435,1.53445,1.5343,1.5344,140500000.0
2009-08-10 18:23:00,1.53445,1.53445,1.53435,1.5344,76000000.0
2009-08-10 18:24:00,1.53445,1.53445,1.5343,1.53435,258300000.0
2009-08-10 18:25:00,1.53435,1.5345,1.5343,1.5345,96600000.0
2009-08-10 18:26:00,1.5345,1.5345,1.5343,1.5343,267700000.0
2009-08-10 18:27:00,1.5343,1.53455,1.5342,1.5342,237300000.0
2009-08-10 18:28:00,1.5342,1.5346,1.5342,1.53435,217900000.0
2009-08-10 18:29:00,1.53435,1.53445,1.5342,1.5342,288600000.0
2009-08-10 18:30:00,1.53425,1.53425,1.5341,1.5342,355700000.0
2009-08-10 18:31:00,1.5342,1.5343,1.53415,1.5342,38900000.0
2009-08-10 18:32:00,1.53425,1.5348,1.53415,1.53455,371200001.0
2009-08-10 18:33:00,1.53455,1.53475,1.5344,1.5345,660600001.0
2009-08-10 18:34:00,1.5345,1.5345,1.53435,1.53445,213600000.0
2009-08-10 18:35:00,1.53445,1.53445,1.5343,1.53445,91300000.0
2009-08-10 18:36:00,1.53445,1.53445,1.53405,1.53405,130600000.0
2009-08-10 18:37:00,1.53405,1.5342,1.53395,1.53415,117100000.0
2009-08-10 18:38:00,1.5341,1.53425,1.534,1.53425,222600000.0
2009-08-10 18:39:00,1.53425,1.5347,1.5341,1.5344,386200000.0
2009-08-10 18:40:00,1.5344,1.5346,1.53435,1.5346,256899999.0
2009-08-10 18:41:00,1.5346,1.53525,1.5345,1.5351,451200001.0
2009-08-10 18:42:00,1.53505,1.5353,1.53485,1.53485,349500000.0
2009-08-10 18:43:00,1.53485,1.5353,1.53485,1.5351,304100000.0
2009-08-10 18:44:00,1.53515,1.5355,1.53495,1.53535,450299999.0
2009-08-10 18:45:00,1.5353,1.5355,1.5353,1.5353,130100000.0
2009-08-10 18:46:00,1.5353,1.53545,1.535,1.53505,180600000.0
2009-08-10 18:47:00,1.53515,1.5354,1.535,1.53515,267000000.0
2009-08-10 18:48:00,1.5351,1.5352,1.535,1.5352,267100000.0
2009-08-10 18:49:00,1.5352,1.53535,1.53495,1.5353,388600001.0
2009-08-10 18:50:00,1.53535,1.53535,1.5351,1.5351,220400000.0
2009-08-10 18:51:00,1.5351,1.5352,1.535,1.53515,272400000.0
2009-08-10 18:52:00,1.53515,1.53515,1.535,1.53515,186300000.0
2009-08-10 18:53:00,1.5351,1.53525,1.53505,1.5352,243800000.0
2009-08-10 18:54:00,1.5352,1.5352,1.5351,1.53515,200700000.0
2009-08-10 18:55:00,1.53515,1.5352,1.53505,1.53505,222300000.0
2009-08-10 18:56:00,1.53505,1.53505,1.5349,1.53505,80300000.0
2009-08-10 18:57:00,1.53505,1.5351,1.535,1.5351,105300000.0
2009-08-10 18:58:00,1.53505,1.53525,1.535,1.53515,169900000.0
2009-08-10 18:59:00,1.5352,1.53525,1.53505,1.53515,220300000.0
2009-08-10 19:00:00,1.53515,1.53535,1.53505,1.53535,186900000.0
2009-08-10 19:01:00,1.53535,1.53535,1.53525,1.5353,175000000.0
2009-08-10 19:02:00,1.5353,1.5353,1.53515,1.53525,172200000.0
2009-08-10 19:03:00,1.53525,1.53535,1.5352,1.53525,202600000.0
2009-08-10 19:04:00,1.53525,1.5353,1.5352,1.53525,109200000.0
2009-08-10 19:05:00,1.53525,1.5353,1.53515,1.53515,284700000.0
2009-08-10 19:06:00,1.5352,1.53525,1.53505,1.53515,92200000.0
2009-08-10 19:07:00,1.53515,1.5352,1.5347,1.5348,228800000.0
2009-08-10 19:08:00,1.53465,1.5348,1.53455,1.53465,164000000.0
2009-08-10 19:09:00,1.5346,1.53465,1.5346,1.5346,28800000.0
2009-08-10 19:10:00,1.5346,1.5347,1.53455,1.5347,7300000.0
2009-08-10 19:11:00,1.5347,1.5348,1.5347,1.5347,87800000.0
2009-08-10 19:12:00,1.5347,1.53505,1.5347,1.5349,147700000.0
2009-08-10 19:13:00,1.53485,1.535,1.5348,1.5349,344700000.0
2009-08-10 19:14:00,1.5349,1.535,1.5349,1.5349,239100000.0
2009-08-10 19:15:00,1.535,1.535,1.5347,1.53485,271900000.0
2009-08-10 19:16:00,1.53485,1.535,1.5348,1.53485,277400000.0
2009-08-10 19:17:00,1.53485,1.5349,1.5348,1.5349,217000000.0
2009-08-10 19:18:00,1.5349,1.53545,1.5347,1.53545,441900000.0
2009-08-10 19:19:00,1.53545,1.53605,1.5353,1.5357,684100000.0
2009-08-10 19:20:00,1.53595,1.53635,1.5355,1.5358,444400000.0
2009-08-10 19:21:00,1.5358,1.5361,1.5354,1.5358,305100000.0
2009-08-10 19:22:00,1.5359,1.53605,1.53575,1.53595,341400000.0
2009-08-10 19:23:00,1.53595,1.53595,1.5355,1.5358,323500000.0
2009-08-10 19:24:00,1.5358,1.53585,1.5355,1.5355,236900000.0
2009-08-10 19:25:00,1.53555,1.5357,1.53475,1.53475,246560000.0
2009-08-10 19:26:00,1.53475,1.53495,1.5346,1.5347,127800000.0
2009-08-10 19:27:00,1.53475,1.53475,1.53445,1.53455,337199999.0
2009-08-10 19:28:00,1.53455,1.53465,1.53445,1.5345,304000000.0
2009-08-10 19:29:00,1.5345,1.53465,1.53435,1.5345,458200000.0
2009-08-10 19:30:00,1.5345,1.5347,1.5345,1.5347,404300000.0
2009-08-10 19:31:00,1.5347,1.5348,1.53455,1.5347,151900000.0
2009-08-10 19:32:00,1.5347,1.53475,1.53465,1.53475,143500000.0
2009-08-10 19:33:00,1.5348,1.5349,1.53465,1.53485,303000000.0
2009-08-10 19:34:00,1.53485,1.535,1.5348,1.5349,268800000.0
2009-08-10 19:35:00,1.5349,1.5351,1.53485,1.5351,124600000.0
2009-08-10 19:36:00,1.53505,1.53515,1.53475,1.5349,370000000.0
2009-08-10 19:37:00,1.53485,1.53515,1.5348,1.53485,193500000.0
2009-08-10 19:38:00,1.5348,1.53505,1.53475,1.53495,175600000.0
2009-08-10 19:39:00,1.5349,1.5349,1.53475,1.5349,123600000.0
2009-08-10 19:40:00,1.5349,1.53495,1.5348,1.5349,170900000.0
2009-08-10 19:41:00,1.5349,1.53495,1.53465,1.5347,421100001.0
2009-08-10 19:42:00,1.5347,1.5349,1.5347,1.5348,231300000.0
2009-08-10 19:43:00,1.5348,1.5349,1.53475,1.5348,211300000.0
2009-08-10 19:44:00,1.5348,1.535,1.5346,1.53475,228700000.0
2009-08-10 19:45:00,1.53475,1.53485,1.5347,1.53475,170000000.0
2009-08-10 19:46:00,1.53475,1.5351,1.53475,1.5351,271500000.0
2009-08-10 19:47:00,1.5351,1.5352,1.53465,1.53495,186800000.0
2009-08-10 19:48:00,1.53495,1.53495,1.53455,1.53465,73100000.0
2009-08-10 19:49:00,1.5347,1.53495,1.5346,1.5348,152100000.0
2009-08-10 19:50:00,1.5348,1.5349,1.53465,1.5347,138300000.0
2009-08-10 19:51:00,1.5347,1.53485,1.5345,1.5345,127300000.0
2009-08-10 19:52:00,1.5346,1.5347,1.53435,1.5345,294500000.0
2009-08-10 19:53:00,1.5345,1.53455,1.5344,1.53455,117700000.0
2009-08-10 19:54:00,1.53455,1.5346,1.5345,1.5346,101900000.0
2009-08-10 19:55:00,1.5346,1.5346,1.53445,1.5345,129300000.0
2009-08-10 19:56:00,1.53455,1.53475,1.53455,1.5347,89800000.0
2009-08-10 19:57:00,1.5347,1.5347,1.5346,1.5347,38500000.0
2009-08-10 19:58:00,1.5347,1.53485,1.53465,1.53485,94900000.0
2009-08-10 19:59:00,1.53485,1.5352,1.5348,1.53505,269000000.0
2009-08-10 20:00:00,1.535,1.53515,1.53495,1.53495,257200000.0
2009-08-10 20:01:00,1.5348,1.535,1.5348,1.535,394700000.0
2009-08-10 20:02:00,1.53495,1.535,1.53485,1.53495,292400000.0
2009-08-10 20:03:00,1.53495,1.535,1.53455,1.53485,498180000.0
2009-08-10 20:04:00,1.53495,1.53495,1.53465,1.5347,357200000.0
2009-08-10 20:05:00,1.53485,1.53485,1.5346,1.5347,290300000.0
2009-08-10 20:06:00,1.5347,1.53475,1.5346,1.53465,224800000.0
2009-08-10 20:07:00,1.53465,1.5349,1.53465,1.53485,220100000.0
2009-08-10 20:08:00,1.53485,1.53485,1.5346,1.53465,316700000.0
2009-08-10 20:09:00,1.53465,1.53495,1.53465,1.53475,150100000.0
2009-08-10 20:10:00,1.53475,1.53475,1.5346,1.5347,55000000.0
2009-08-10 20:11:00,1.53465,1.53475,1.53455,1.53465,105060000.0
2009-08-10 20:12:00,1.53465,1.53485,1.5346,1.53475,107300000.0
2009-08-10 20:13:00,1.5348,1.53485,1.5347,1.5348,334200000.0
2009-08-10 20:14:00,1.53485,1.5349,1.53465,1.53485,509000000.0
2009-08-10 20:15:00,1.53485,1.53495,1.53485,1.53495,144500000.0
2009-08-10 20:16:00,1.53485,1.53505,1.53485,1.53485,316900000.0
2009-08-10 20:17:00,1.53485,1.53495,1.5347,1.53485,155500000.0
2009-08-10 20:18:00,1.5348,1.5349,1.5348,1.53485,76400000.0
2009-08-10 20:19:00,1.53485,1.53495,1.53475,1.53475,128400000.0
2009-08-10 20:20:00,1.5349,1.5349,1.5347,1.53485,332200000.0
2009-08-10 20:21:00,1.53475,1.5349,1.5347,1.53485,252700000.0
2009-08-10 20:22:00,1.5348,1.5351,1.5347,1.5349,284000000.0
2009-08-10 20:23:00,1.5349,1.535,1.5348,1.53485,324800000.0
2009-08-10 20:24:00,1.53485,1.53495,1.5347,1.5349,176000000.0
2009-08-10 20:25:00,1.5349,1.5351,1.5348,1.53485,325600000.0
2009-08-10 20:26:00,1.53485,1.53505,1.53475,1.5349,329900000.0
2009-08-10 20:27:00,1.53495,1.5351,1.53485,1.5351,295900000.0
2009-08-10 20:28:00,1.5351,1.53515,1.53495,1.53495,173900000.0
2009-08-10 20:29:00,1.53505,1.5352,1.535,1.5351,197300000.0
2009-08-10 20:30:00,1.53505,1.5353,1.535,1.53515,141900000.0
2009-08-10 20:31:00,1.5351,1.5352,1.53505,1.53505,55600000.0
2009-08-10 20:32:00,1.53515,1.5352,1.53505,1.53515,109600000.0
2009-08-10 20:33:00,1.5352,1.5354,1.53505,1.53535,418300002.0
2009-08-10 20:34:00,1.53525,1.5354,1.53515,1.5352,260500000.0
2009-08-10 20:35:00,1.53525,1.5353,1.53515,1.5352,307200000.0
2009-08-10 20:36:00,1.53525,1.5353,1.5352,1.5353,195800000.0
2009-08-10 20:37:00,1.5353,1.53535,1.535,1.535,433300000.0
2009-08-10 20:38:00,1.535,1.53505,1.535,1.535,107400000.0
2009-08-10 20:39:00,1.53505,1.53515,1.5349,1.53515,221500000.0
2009-08-10 20:40:00,1.53515,1.5352,1.535,1.5351,70500000.0
2009-08-10 20:41:00,1.5351,1.5351,1.5349,1.53505,173900000.0
2009-08-10 20:42:00,1.53505,1.53535,1.535,1.5352,509400000.0
2009-08-10 20:43:00,1.53525,1.5354,1.5351,1.53515,228900000.0
2009-08-10 20:44:00,1.5351,1.5352,1.53505,1.53515,70500000.0
2009-08-10 20:45:00,1.5352,1.53525,1.53485,1.5349,121600000.0
2009-08-10 20:46:00,1.53485,1.53505,1.5348,1.535,81700000.0
2009-08-10 20:47:00,1.53505,1.53505,1.5349,1.53495,62300000.0
2009-08-10 20:48:00,1.53495,1.53525,1.53495,1.53515,53900000.0
2009-08-10 20:49:00,1.5351,1.53525,1.53505,1.53505,188900000.0
2009-08-10 20:50:00,1.535,1.53525,1.53485,1.53495,277400000.0
2009-08-10 20:51:00,1.53495,1.535,1.5348,1.5348,367200000.0
2009-08-10 20:52:00,1.5348,1.53485,1.5348,1.5348,61400000.0
2009-08-10 20:53:00,1.5348,1.5348,1.5348,1.5348,1000000.0
2009-08-10 20:54:00,1.5348,1.5348,1.5348,1.5348,3200000.0
2009-08-10 20:55:00,1.5348,1.53485,1.5348,1.5348,70500000.0
2009-08-10 20:56:00,1.5348,1.5348,1.53455,1.5346,255720000.0
2009-08-10 20:57:00,1.5346,1.53475,1.53455,1.53455,122740000.0
2009-08-10 20:58:00,1.53455,1.53455,1.53455,1.53455,66720000.0
2009-08-10 20:59:00,1.53455,1.53455,1.53415,1.53435,113790000.0
2009-08-10 21:00:00,1.53435,1.5348,1.53435,1.5348,1000099995.0
2009-08-10 21:01:00,1.5348,1.53495,1.5347,1.5349,663100001.0
2009-08-10 21:02:00,1.53485,1.53495,1.5348,1.5348,223800000.0
2009-08-10 21:03:00,1.53485,1.53485,1.53465,1.53475,493899999.0
2009-08-10 21:04:00,1.5348,1.53485,1.53465,1.5347,327200001.0
2009-08-10 21:05:00,1.5347,1.53485,1.5347,1.5347,408200000.0
2009-08-10 21:06:00,1.5347,1.53475,1.5346,1.5347,103900000.0
2009-08-10 21:07:00,1.53465,1.5347,1.5346,1.5347,66800000.0
2009-08-10 21:08:00,1.5347,1.5347,1.53455,1.5347,252900000.0
2009-08-10 21:09:00,1.53465,1.5347,1.53445,1.53455,183700000.0
2009-08-10 21:10:00,1.5346,1.53465,1.5345,1.5346,102400000.0
2009-08-10 21:11:00,1.5346,1.53465,1.53455,1.53455,88700000.0
2009-08-10 21:12:00,1.5346,1.5346,1.5345,1.5345,151900000.0
2009-08-10 21:13:00,1.5345,1.5346,1.5345,1.53455,295700000.0
2009-08-10 21:14:00,1.5345,1.5346,1.5345,1.5345,158000000.0
2009-08-10 21:15:00,1.5345,1.5346,1.5345,1.5345,240000000.0
2009-08-10 21:16:00,1.5345,1.5346,1.5345,1.5345,199200000.0
2009-08-10 21:17:00,1.5345,1.5346,1.5345,1.53455,287300000.0
2009-08-10 21:18:00,1.53455,1.53455,1.53445,1.5345,141500000.0
2009-08-10 21:19:00,1.5345,1.5345,1.53445,1.5345,46799999.0
2009-08-10 21:20:00,1.5345,1.53455,1.53445,1.5345,304300000.0
2009-08-10 21:21:00,1.5345,1.53465,1.5345,1.5346,78300000.0
2009-08-10 21:22:00,1.5346,1.5346,1.5345,1.5345,139500000.0
2009-08-10 21:23:00,1.5345,1.53455,1.5345,1.53455,195200000.0
2009-08-10 21:24:00,1.53455,1.5346,1.53455,1.53455,27600000.0
2009-08-10 21:25:00,1.53455,1.53465,1.53455,1.5346,37100000.0
2009-08-10 21:26:00,1.5346,1.5346,1.5345,1.53455,179800002.0
2009-08-10 21:27:00,1.53455,1.5346,1.5345,1.5346,232200000.0
2009-08-10 21:28:00,1.5346,1.5346,1.5345,1.5345,62100000.0
2009-08-10 21:29:00,1.53455,1.53455,1.5345,1.5345,56700000.0
2009-08-10 21:30:00,1.5345,1.5346,1.5345,1.5345,154600000.0
2009-08-10 21:31:00,1.5345,1.5346,1.5345,1.5346,139600000.0
2009-08-10 21:32:00,1.5346,1.5346,1.5345,1.5345,130000000.0
2009-08-10 21:33:00,1.5345,1.5345,1.5343,1.53445,40120000.0
2009-08-10 21:34:00,1.5344,1.53455,1.5344,1.5345,79200000.0
2009-08-10 21:35:00,1.5345,1.53465,1.5345,1.53465,194000000.0
2009-08-10 21:36:00,1.53465,1.53475,1.53455,1.5347,96000000.0
2009-08-10 21:37:00,1.53475,1.53475,1.5346,1.53465,271100000.0
2009-08-10 21:38:00,1.53465,1.53475,1.5346,1.53475,219400000.0
2009-08-10 21:39:00,1.53465,1.53475,1.5346,1.5347,354000001.0
2009-08-10 21:40:00,1.53465,1.5348,1.53465,1.53475,266400003.0
2009-08-10 21:41:00,1.53475,1.53485,1.53465,1.53475,225399999.0
2009-08-10 21:42:00,1.53475,1.53485,1.53475,1.5348,233500001.0
2009-08-10 21:43:00,1.53475,1.5348,1.5346,1.5347,292200000.0
2009-08-10 21:44:00,1.53475,1.5348,1.53465,1.53475,130500000.0
2009-08-10 21:45:00,1.5348,1.5349,1.5347,1.5348,479399999.0
2009-08-10 21:46:00,1.53475,1.5348,1.5347,1.5347,439800000.0
2009-08-10 21:47:00,1.5347,1.5348,1.5347,1.5348,130900000.0
2009-08-10 21:48:00,1.5348,1.5349,1.53475,1.5349,475999999.0
2009-08-10 21:49:00,1.5349,1.5349,1.53465,1.53485,513000000.0
2009-08-10 21:50:00,1.5348,1.5348,1.5346,1.5347,343200001.0
2009-08-10 21:51:00,1.5347,1.53485,1.53465,1.5348,56400000.0
2009-08-10 21:52:00,1.53475,1.53485,1.53455,1.53465,540200000.0
2009-08-10 21:53:00,1.5346,1.5346,1.53455,1.5346,206500000.0
2009-08-10 21:54:00,1.5346,1.53465,1.53455,1.53465,152000000.0
2009-08-10 21:55:00,1.5346,1.53465,1.5345,1.5346,378600002.0
2009-08-10 21:56:00,1.53455,1.53465,1.53445,1.5346,170099999.0
2009-08-10 21:57:00,1.53465,1.5347,1.53455,1.53455,242399999.0
2009-08-10 21:58:00,1.53455,1.53465,1.53455,1.53465,182499999.0
2009-08-10 21:59:00,1.53455,1.5348,1.53455,1.5348,133800000.0
2009-08-10 22:00:00,1.5348,1.5348,1.5347,1.53475,99500000.0
2009-08-10 22:01:00,1.5348,1.53485,1.5345,1.5345,267900001.0
2009-08-10 22:02:00,1.5346,1.5347,1.5345,1.5347,65000000.0
2009-08-10 22:03:00,1.5347,1.5347,1.53465,1.5347,39700000.0
2009-08-10 22:04:00,1.53465,1.5348,1.53465,1.53475,80700000.0
2009-08-10 22:05:00,1.53475,1.5348,1.5346,1.5347,33600000.0
2009-08-10 22:06:00,1.53475,1.53475,1.5346,1.53475,92600000.0
2009-08-10 22:07:00,1.53475,1.5348,1.5347,1.53475,24000000.0
2009-08-10 22:08:00,1.5347,1.53475,1.5347,1.5347,28800000.0
2009-08-10 22:09:00,1.5348,1.5348,1.5347,1.5347,73500000.0
2009-08-10 22:10:00,1.5347,1.5347,1.5347,1.5347,8000000.0
2009-08-10 22:11:00,1.5347,1.5348,1.5347,1.5348,103100000.0
2009-08-10 22:12:00,1.5348,1.53495,1.5348,1.5349,186900000.0
2009-08-10 22:13:00,1.5349,1.53495,1.5348,1.53485,108800001.0
2009-08-10 22:14:00,1.53485,1.53495,1.5347,1.53485,268200003.0
2009-08-10 22:15:00,1.53485,1.53485,1.5348,1.53485,96700001.0
2009-08-10 22:16:00,1.53485,1.53485,1.53485,1.53485,98700000.0
2009-08-10 22:17:00,1.53485,1.5349,1.53485,1.5349,32800000.0
2009-08-10 22:18:00,1.5348,1.53495,1.5348,1.53485,255600003.0
2009-08-10 22:19:00,1.53495,1.53495,1.5348,1.53485,151100000.0
2009-08-10 22:20:00,1.53485,1.53485,1.53485,1.53485,34400000.0
2009-08-10 22:21:00,1.5348,1.5348,1.5348,1.5348,22600000.0
2009-08-10 22:22:00,1.5348,1.53485,1.5348,1.5348,67100000.0
2009-08-10 22:23:00,1.53485,1.53485,1.5347,1.5347,293300000.0
2009-08-10 22:24:00,1.5348,1.53485,1.5347,1.53485,67400000.0
2009-08-10 22:25:00,1.53485,1.53485,1.53465,1.5347,110500000.0
2009-08-10 22:26:00,1.53475,1.53475,1.53465,1.5347,94400000.0
2009-08-10 22:27:00,1.5347,1.53485,1.5346,1.53475,170200000.0
2009-08-10 22:28:00,1.53475,1.5348,1.5347,1.5347,110500000.0
2009-08-10 22:29:00,1.53475,1.5349,1.5347,1.53475,203299999.0
2009-08-10 22:30:00,1.5348,1.5349,1.53475,1.5349,149200000.0
2009-08-10 22:31:00,1.5348,1.53485,1.5347,1.5348,116100000.0
2009-08-10 22:32:00,1.53485,1.53485,1.53485,1.53485,30500000.0
2009-08-10 22:33:00,1.5347,1.53475,1.53465,1.5347,45100000.0
2009-08-10 22:34:00,1.53475,1.53485,1.53465,1.5348,113300000.0
2009-08-10 22:35:00,1.5348,1.5348,1.53475,1.53475,71200000.0
2009-08-10 22:36:00,1.53475,1.5348,1.5347,1.53475,56000000.0
2009-08-10 22:37:00,1.53475,1.53475,1.53475,1.53475,16000000.0
2009-08-10 22:38:00,1.5347,1.5347,1.53455,1.5346,215700000.0
2009-08-10 22:39:00,1.5346,1.5347,1.53455,1.53455,210100000.0
2009-08-10 22:40:00,1.53455,1.5347,1.53455,1.5347,181600000.0
2009-08-10 22:41:00,1.5346,1.5347,1.5346,1.53465,98100000.0
2009-08-10 22:42:00,1.53465,1.5348,1.53465,1.5348,89700000.0
2009-08-10 22:43:00,1.53485,1.53485,1.53465,1.5347,24600000.0
2009-08-10 22:44:00,1.5347,1.5347,1.5347,1.5347,3200000.0
2009-08-10 22:45:00,1.53465,1.5348,1.53455,1.53475,315200000.0
2009-08-10 22:46:00,1.53475,1.53475,1.5347,1.53475,68800000.0
2009-08-10 22:47:00,1.5347,1.53475,1.5347,1.53475,52100000.0
2009-08-10 22:48:00,1.5348,1.5348,1.53475,1.5348,50400000.0
2009-08-10 22:49:00,1.5348,1.53485,1.5346,1.5347,180700000.0
2009-08-10 22:50:00,1.53475,1.53475,1.53475,1.53475,13300000.0
2009-08-10 22:51:00,1.53475,1.53475,1.5347,1.53475,28700000.0
2009-08-10 22:52:00,1.5347,1.5347,1.5347,1.5347,28700000.0
2009-08-10 22:53:00,1.5347,1.5347,1.53465,1.5347,82700000.0
2009-08-10 22:54:00,1.5347,1.5348,1.53465,1.5347,103000001.0
2009-08-10 22:55:00,1.5347,1.53475,1.53465,1.5347,83499999.0
2009-08-10 22:56:00,1.5347,1.5347,1.5345,1.5346,167600000.0
2009-08-10 22:57:00,1.5345,1.53455,1.5345,1.53455,154920000.0
2009-08-10 22:58:00,1.53455,1.53455,1.53455,1.53455,31500000.0
2009-08-10 22:59:00,1.53445,1.5346,1.53445,1.5346,94500000.0
2009-08-10 23:00:00,1.53465,1.53465,1.5343,1.53455,56780000.0
2009-08-10 23:01:00,1.53455,1.53455,1.5344,1.53455,30800000.0
2009-08-10 23:02:00,1.53445,1.53465,1.5343,1.5344,107140000.0
2009-08-10 23:03:00,1.5344,1.53455,1.5343,1.5343,82380000.0
2009-08-10 23:04:00,1.5343,1.5346,1.5343,1.5346,81160000.0
2009-08-10 23:05:00,1.53475,1.5348,1.53445,1.53475,42400000.0
2009-08-10 23:06:00,1.5347,1.53485,1.53435,1.53475,50900000.0
2009-08-10 23:07:00,1.5347,1.53475,1.53445,1.53445,45900000.0
2009-08-10 23:08:00,1.53445,1.5345,1.5343,1.53435,81580000.0
2009-08-10 23:09:00,1.53435,1.5344,1.53435,1.5344,21200000.0
2009-08-10 23:10:00,1.5344,1.5344,1.5343,1.5343,26390000.0
2009-08-10 23:11:00,1.5343,1.5345,1.5343,1.5344,31600000.0
2009-08-10 23:12:00,1.53445,1.53515,1.53435,1.5346,133100000.0
2009-08-10 23:13:00,1.53475,1.53475,1.53445,1.53445,50600000.0
2009-08-10 23:14:00,1.5345,1.53455,1.53445,1.53455,60600000.0
2009-08-10 23:15:00,1.5345,1.53455,1.5344,1.5344,44060000.0
2009-08-10 23:16:00,1.5344,1.5344,1.5344,1.5344,6940000.0
2009-08-10 23:17:00,1.5344,1.5344,1.5344,1.5344,1500000.0
2009-08-10 23:18:00,1.5344,1.53455,1.5344,1.5344,9120000.0
2009-08-10 23:19:00,1.5344,1.5344,1.5344,1.5344,4420000.0
2009-08-10 23:20:00,1.5344,1.53445,1.5344,1.5344,25160000.0
2009-08-10 23:21:00,1.5344,1.5347,1.5344,1.5344,48100000.0
2009-08-10 23:22:00,1.5344,1.5344,1.5344,1.5344,780000.0
2009-08-10 23:23:00,1.5344,1.5344,1.5344,1.5344,1520000.0
2009-08-10 23:24:00,1.53394,1.53432,1.53394,1.53409,119530000.0
2009-08-10 23:25:00,1.53418,1.5342,1.53396,1.53396,127800000.0
2009-08-10 23:26:00,1.53415,1.5343,1.53404,1.53418,98300000.0
2009-08-10 23:27:00,1.53401,1.53416,1.53388,1.53388,167900000.0
2009-08-10 23:28:00,1.5344,1.53455,1.5344,1.5344,96660000.0
2009-08-10 23:29:00,1.5344,1.53455,1.5344,1.5344,66820000.0
2009-08-10 23:30:00,1.53455,1.53455,1.5344,1.53445,51080000.0
2009-08-10 23:31:00,1.5345,1.5345,1.53445,1.53445,64500000.0
2009-08-10 23:32:00,1.53445,1.53445,1.5344,1.5344,14920000.0
2009-08-10 23:33:00,1.5344,1.53445,1.5344,1.53445,33800000.0
2009-08-10 23:34:00,1.5347,1.5347,1.5344,1.53445,60380000.0
2009-08-10 23:35:00,1.5344,1.5347,1.5344,1.53465,163560000.0
2009-08-10 23:36:00,1.53455,1.5346,1.5345,1.53455,113800000.0
2009-08-10 23:37:00,1.53455,1.5347,1.5345,1.5347,101000000.0
2009-08-10 23:38:00,1.5346,1.5348,1.53455,1.5346,166700000.0
2009-08-10 23:39:00,1.5347,1.53475,1.5345,1.5346,119000000.0
2009-08-10 23:40:00,1.5346,1.53485,1.5345,1.53465,63400000.0
2009-08-10 23:41:00,1.5348,1.5349,1.5346,1.5346,49300000.0
2009-08-10 23:42:00,1.53485,1.5349,1.5346,1.53465,175600000.0
2009-08-10 23:43:00,1.5346,1.5348,1.53455,1.5348,129700000.0
2009-08-10 23:44:00,1.53475,1.5348,1.53455,1.5348,111099999.0
2009-08-10 23:45:00,1.5347,1.53485,1.53455,1.53455,148799999.0
2009-08-10 23:46:00,1.5346,1.53485,1.53455,1.5346,85700000.0
2009-08-10 23:47:00,1.53475,1.53485,1.5346,1.5348,26200000.0
2009-08-10 23:48:00,1.53485,1.5349,1.53455,1.53465,129799999.0
2009-08-10 23:49:00,1.53465,1.5349,1.53455,1.53455,173300000.0
2009-08-10 23:50:00,1.5347,1.5348,1.53455,1.53455,245700001.0
2009-08-10 23:51:00,1.5346,1.53465,1.53455,1.53465,40500000.0
2009-08-10 23:52:00,1.5346,1.5346,1.53455,1.53455,10100000.0
2009-08-10 23:53:00,1.5346,1.5346,1.5346,1.5346,3200000.0
2009-08-10 23:54:00,1.5342,1.53442,1.5342,1.53442,466700000.0
2009-08-10 23:55:00,1.5346,1.53465,1.53455,1.53465,18700000.0
2009-08-10 23:56:00,1.5346,1.5347,1.53455,1.53455,202100000.0
2009-08-10 23:57:00,1.53455,1.5347,1.53455,1.53455,85000000.0
2009-08-10 23:58:00,1.53465,1.53465,1.53465,1.53465,5500000.0
2009-08-10 23:59:00,1.53465,1.53465,1.53455,1.53455,34500000.0
2009-08-11 00:00:00,1.53455,1.5346,1.53455,1.53455,8500000.0
2009-08-11 00:01:00,1.53455,1.53455,1.53455,1.53455,500000.0
2009-08-11 00:02:00,1.53455,1.53455,1.53455,1.53455,3200000.0
2009-08-11 00:03:00,1.53455,1.53455,1.53455,1.53455,29000000.0
2009-08-11 00:04:00,1.53455,1.53455,1.53455,1.53455,1300000.0
2009-08-11 00:05:00,1.53455,1.53455,1.53455,1.53455,500000.0
2009-08-11 00:06:00,1.53455,1.53455,1.53455,1.53455,100000.0
2009-08-11 00:07:00,1.53455,1.53455,1.53455,1.53455,900000.0
2009-08-11 00:08:00,1.53455,1.53455,1.53455,1.53455,700000.0
2009-08-11 00:09:00,1.53455,1.53455,1.53455,1.53455,1000000.0
2009-08-11 00:10:00,1.53455,1.53455,1.53455,1.53455,1100000.0
2009-08-11 00:11:00,1.53455,1.5346,1.53455,1.5346,1500000.0
2009-08-11 00:12:00,1.5346,1.5346,1.5346,1.5346,100000.0
2009-08-11 00:13:00,1.5346,1.5346,1.53445,1.5345,11480000.0
2009-08-11 00:14:00,1.5345,1.5345,1.5344,1.5344,27610000.0
2009-08-11 00:15:00,1.5344,1.5344,1.5344,1.5344,2160000.0
2009-08-11 00:16:00,1.5344,1.5344,1.5344,1.5344,720000.0
2009-08-11 00:17:00,1.5344,1.5344,1.5344,1.5344,9840000.0
2009-08-11 00:18:00,1.5344,1.5345,1.5344,1.5344,23020000.0
2009-08-11 00:19:00,1.5344,1.5344,1.5344,1.5344,780000.0
2009-08-11 00:20:00,1.5344,1.53445,1.5344,1.5344,35000000.0
2009-08-11 00:21:00,1.5344,1.5344,1.5344,1.5344,21300000.0
2009-08-11 00:22:00,1.5344,1.5344,1.5344,1.5344,1300000.0
2009-08-11 00:23:00,1.5344,1.5344,1.5344,1.5344,1040000.0
2009-08-11 00:24:00,1.5344,1.5345,1.5344,1.5345,21420000.0
2009-08-11 00:25:00,1.5345,1.5345,1.5344,1.5345,47860000.0
2009-08-11 00:26:00,1.53455,1.53455,1.5345,1.5345,38800000.0
2009-08-11 00:27:00,1.53445,1.53445,1.5344,1.53445,5520000.0
2009-08-11 00:28:00,1.5344,1.5345,1.5344,1.5345,5780000.0
2009-08-11 00:29:00,1.5345,1.53455,1.5345,1.53455,2000000.0
2009-08-11 00:30:00,1.5344,1.53445,1.53438,1.53445,105900000.0
2009-08-11 00:31:00,1.5342,1.53428,1.53402,1.53402,28900000.0
2009-08-11 00:32:00,1.53455,1.53455,1.53445,1.53445,7700000.0
2009-08-11 00:33:00,1.53455,1.53455,1.5344,1.53445,94760000.0
2009-08-11 00:34:00,1.5345,1.5345,1.5344,1.53445,70660000.0
2009-08-11 00:35:00,1.5345,1.53455,1.5344,1.53445,101800000.0
2009-08-11 00:36:00,1.53445,1.53465,1.5344,1.5345,188660000.0
2009-08-11 00:37:00,1.53445,1.5345,1.5344,1.5344,34220000.0
2009-08-11 00:38:00,1.5344,1.5344,1.5344,1.5344,12800000.0
2009-08-11 00:39:00,1.5344,1.5344,1.5344,1.5344,520000.0
2009-08-11 00:40:00,1.5344,1.5344,1.5344,1.5344,520000.0
2009-08-11 00:41:00,1.5344,1.5344,1.5344,1.5344,1560000.0
2009-08-11 00:42:00,1.5344,1.5344,1.5344,1.5344,1820000.0
2009-08-11 00:43:00,1.5344,1.5344,1.5344,1.5344,1040000.0
2009-08-11 00:44:00,1.5344,1.5344,1.5344,1.5344,8820000.0
2009-08-11 00:45:00,1.53445,1.53445,1.53445,1.53445,18600000.0
2009-08-11 00:46:00,1.53445,1.53445,1.5344,1.5344,4080000.0
2009-08-11 00:47:00,1.5344,1.5344,1.5344,1.5344,3300000.0
2009-08-11 00:48:00,1.5344,1.5344,1.5344,1.5344,6300000.0
2009-08-11 00:49:00,1.5344,1.5344,1.5344,1.5344,39380000.0
2009-08-11 00:50:00,1.5344,1.5344,1.5344,1.5344,10520000.0
2009-08-11 00:51:00,1.5344,1.5344,1.5344,1.5344,13560000.0
2009-08-11 00:52:00,1.5344,1.5344,1.5344,1.5344,4680000.0
2009-08-11 00:53:00,1.5344,1.5344,1.5344,1.5344,14340000.0
2009-08-11 00:54:00,1.5344,1.5344,1.5344,1.5344,56120000.0
2009-08-11 00:55:00,1.5344,1.5344,1.5344,1.5344,16040000.0
2009-08-11 00:56:00,1.5344,1.5344,1.5344,1.5344,3260000.0
2009-08-11 00:57:00,1.5344,1.5344,1.5344,1.5344,22820000.0
2009-08-11 00:58:00,1.5344,1.5344,1.5344,1.5344,13820000.0
2009-08-11 00:59:00,1.5344,1.5344,1.5344,1.5344,1300000.0
2009-08-11 01:00:00,1.5344,1.5346,1.5344,1.53455,170560000.0
2009-08-11 01:01:00,1.5346,1.53475,1.5345,1.53455,96900000.0
2009-08-11 01:02:00,1.53455,1.53465,1.5345,1.53465,50080000.0
2009-08-11 01:03:00,1.53465,1.53465,1.5346,1.5346,10000000.0
2009-08-11 01:04:00,1.53455,1.5346,1.53445,1.5345,67700000.0
2009-08-11 01:05:00,1.5345,1.5345,1.53445,1.53445,33700000.0
2009-08-11 01:06:00,1.53445,1.53445,1.5344,1.53445,66840000.0
2009-08-11 01:07:00,1.53445,1.53445,1.53445,1.53445,6000000.0
2009-08-11 01:08:00,1.53445,1.53445,1.5344,1.5344,6950000.0
2009-08-11 01:09:00,1.53445,1.53445,1.53435,1.5344,21920000.0
2009-08-11 01:10:00,1.53435,1.53455,1.53415,1.53455,59440000.0
2009-08-11 01:11:00,1.5345,1.53455,1.53445,1.53445,32200000.0
2009-08-11 01:12:00,1.5345,1.53455,1.5345,1.53455,27700000.0
2009-08-11 01:13:00,1.53455,1.53455,1.53455,1.53455,9000000.0
2009-08-11 01:14:00,1.53455,1.53465,1.5344,1.53445,38800000.0
2009-08-11 01:15:00,1.53445,1.53445,1.5344,1.53445,11500000.0
2009-08-11 01:16:00,1.53445,1.5345,1.53445,1.5345,9000000.0
2009-08-11 01:17:00,1.5345,1.5345,1.5344,1.53445,15300000.0
2009-08-11 01:18:00,1.53445,1.5345,1.5343,1.5345,111200000.0
2009-08-11 01:19:00,1.53445,1.53445,1.53435,1.5344,59700000.0
2009-08-11 01:20:00,1.53445,1.53455,1.5343,1.5344,121700000.0
2009-08-11 01:21:00,1.53435,1.53435,1.53435,1.53435,2500000.0
2009-08-11 01:22:00,1.53435,1.53435,1.53435,1.53435,6900000.0
2009-08-11 01:23:00,1.53435,1.53435,1.53425,1.53425,58100000.0
2009-08-11 01:24:00,1.53425,1.5343,1.53415,1.5342,160910000.0
2009-08-11 01:25:00,1.5342,1.53455,1.53415,1.53445,177780000.0
2009-08-11 01:26:00,1.53445,1.53445,1.53425,1.53425,82500000.0
2009-08-11 01:27:00,1.53415,1.5343,1.53415,1.53425,102320000.0
2009-08-11 01:28:00,1.5343,1.53435,1.5343,1.53435,102700000.0
2009-08-11 01:29:00,1.53435,1.5345,1.53425,1.53435,234300000.0
2009-08-11 01:30:00,1.53435,1.53435,1.53425,1.53435,80700000.0
2009-08-11 01:31:00,1.5343,1.5344,1.5343,1.5344,34600000.0
2009-08-11 01:32:00,1.5344,1.5344,1.5343,1.53435,52500000.0
2009-08-11 01:33:00,1.53435,1.53435,1.5343,1.5343,35000000.0
2009-08-11 01:34:00,1.53435,1.53435,1.53435,1.53435,1000000.0
2009-08-11 01:35:00,1.53435,1.53435,1.53435,1.53435,1000000.0
2009-08-11 01:36:00,1.53435,1.53435,1.53425,1.5343,145700000.0
2009-08-11 01:37:00,1.5343,1.5343,1.5343,1.5343,64800000.0
2009-08-11 01:38:00,1.5343,1.53435,1.53425,1.5343,184500000.0
2009-08-11 01:39:00,1.5343,1.5344,1.5343,1.5344,7300000.0
2009-08-11 01:40:00,1.5344,1.53445,1.53425,1.5343,131000000.0
2009-08-11 01:41:00,1.5343,1.5343,1.53425,1.53425,77499999.0
2009-08-11 01:42:00,1.53435,1.53435,1.5343,1.5343,31700000.0
2009-08-11 01:43:00,1.5343,1.53435,1.53425,1.53425,102600001.0
2009-08-11 01:44:00,1.5343,1.5343,1.53425,1.5343,40900000.0
2009-08-11 01:45:00,1.53435,1.53435,1.53425,1.5343,29500000.0
2009-08-11 01:46:00,1.53425,1.5343,1.5342,1.5343,30000000.0
2009-08-11 01:47:00,1.5343,1.5343,1.53425,1.5343,33600000.0
2009-08-11 01:48:00,1.5343,1.5344,1.5343,1.5343,20800000.0
2009-08-11 01:49:00,1.5343,1.5343,1.5343,1.5343,4800000.0
2009-08-11 01:50:00,1.5343,1.5343,1.5343,1.5343,52300000.0
2009-08-11 01:51:00,1.5343,1.53435,1.53425,1.5343,119300000.0
2009-08-11 01:52:00,1.5343,1.5343,1.53425,1.53425,46100000.0
2009-08-11 01:53:00,1.5343,1.53435,1.53415,1.53415,83130000.0
2009-08-11 01:54:00,1.53415,1.5343,1.53415,1.5343,28590000.0
2009-08-11 01:55:00,1.5343,1.5343,1.5342,1.5342,22300000.0
2009-08-11 01:56:00,1.5342,1.5342,1.5342,1.5342,3400000.0
2009-08-11 01:57:00,1.53425,1.5343,1.5342,1.53425,15600000.0
2009-08-11 01:58:00,1.53378,1.53409,1.53378,1.53381,183300001.0
2009-08-11 01:59:00,1.53425,1.53425,1.53425,1.53425,2200000.0
2009-08-11 02:00:00,1.53425,1.53445,1.5342,1.53445,42100000.0
2009-08-11 02:01:00,1.5342,1.53421,1.53403,1.53403,119100000.0
2009-08-11 02:02:00,1.5345,1.5345,1.53445,1.5345,7200000.0
2009-08-11 02:03:00,1.5345,1.5345,1.53445,1.53445,48000000.0
2009-08-11 02:04:00,1.5345,1.5345,1.5345,1.5345,16800000.0
2009-08-11 02:05:00,1.53425,1.5345,1.53415,1.53425,112449999.0
2009-08-11 02:06:00,1.5343,1.5345,1.5343,1.53435,121400000.0
2009-08-11 02:07:00,1.53425,1.53445,1.53425,1.53435,76100000.0
2009-08-11 02:08:00,1.5343,1.5344,1.53425,1.53435,177500000.0
2009-08-11 02:09:00,1.5344,1.5344,1.53425,1.53435,252100000.0
2009-08-11 02:10:00,1.5344,1.5344,1.53425,1.5344,60300000.0
2009-08-11 02:11:00,1.5344,1.5344,1.53435,1.53435,15400000.0
2009-08-11 02:12:00,1.5343,1.5344,1.5343,1.5344,41600000.0
2009-08-11 02:13:00,1.5344,1.5344,1.5344,1.5344,19200000.0
2009-08-11 02:14:00,1.5344,1.5344,1.53415,1.53425,169260000.0
2009-08-11 02:15:00,1.5343,1.53445,1.53425,1.5343,155900000.0
2009-08-11 02:16:00,1.5343,1.5344,1.5342,1.53425,233500000.0
2009-08-11 02:17:00,1.53435,1.5344,1.5342,1.53435,289100000.0
2009-08-11 02:18:00,1.53435,1.53445,1.5343,1.5344,161700000.0
2009-08-11 02:19:00,1.5345,1.5345,1.5345,1.5345,17600000.0
2009-08-11 02:20:00,1.5345,1.5345,1.53445,1.5345,11200000.0
2009-08-11 02:21:00,1.5345,1.5345,1.5342,1.5345,22400000.0
2009-08-11 02:22:00,1.53445,1.5345,1.53445,1.5345,19200000.0
2009-08-11 02:23:00,1.5345,1.5345,1.53445,1.53445,9200000.0
2009-08-11 02:24:00,1.53445,1.53445,1.53415,1.5343,175500000.0
2009-08-11 02:25:00,1.53435,1.5345,1.5342,1.5344,190400000.0
2009-08-11 02:26:00,1.5344,1.5344,1.5342,1.53435,194200001.0
2009-08-11 02:27:00,1.5343,1.5344,1.53425,1.53425,154200000.0
2009-08-11 02:28:00,1.5343,1.5343,1.53425,1.5343,93300000.0
2009-08-11 02:29:00,1.5343,1.53435,1.5343,1.53435,88700000.0
2009-08-11 02:30:00,1.53425,1.5344,1.53425,1.53425,120400000.0
2009-08-11 02:31:00,1.53425,1.5344,1.53425,1.53435,145600000.0
2009-08-11 02:32:00,1.53425,1.5344,1.53425,1.53425,152400001.0
2009-08-11 02:33:00,1.5343,1.53435,1.53425,1.5343,87200000.0
2009-08-11 02:34:00,1.5343,1.53435,1.53425,1.5343,290500000.0
2009-08-11 02:35:00,1.53425,1.53435,1.53425,1.5343,94500000.0
2009-08-11 02:36:00,1.5343,1.53455,1.53425,1.53435,230200000.0
2009-08-11 02:37:00,1.53435,1.53465,1.5343,1.5345,281400000.0
2009-08-11 02:38:00,1.53465,1.53465,1.53425,1.53435,335200000.0
2009-08-11 02:39:00,1.53435,1.5344,1.5342,1.5343,221200000.0
2009-08-11 02:40:00,1.5344,1.53445,1.53425,1.53445,88000000.0
2009-08-11 02:41:00,1.5344,1.5345,1.5343,1.53435,182200000.0
2009-08-11 02:42:00,1.5343,1.5344,1.5342,1.53435,222600000.0
2009-08-11 02:43:00,1.53425,1.5344,1.53425,1.53435,109300000.0
2009-08-11 02:44:00,1.5344,1.5344,1.5342,1.53435,150000000.0
2009-08-11 02:45:00,1.53435,1.5344,1.5342,1.5343,162400000.0
2009-08-11 02:46:00,1.5344,1.5344,1.5343,1.53435,92900000.0
2009-08-11 02:47:00,1.53445,1.5345,1.53435,1.5345,150100001.0
2009-08-11 02:48:00,1.53445,1.5345,1.53445,1.53445,18500000.0
2009-08-11 02:49:00,1.53445,1.5345,1.53435,1.53445,237800003.0
2009-08-11 02:50:00,1.53445,1.53445,1.53435,1.5344,196900003.0
2009-08-11 02:51:00,1.5344,1.53445,1.53435,1.5344,120900001.0
2009-08-11 02:52:00,1.5344,1.5345,1.5344,1.5344,146700000.0
2009-08-11 02:53:00,1.5345,1.5345,1.53435,1.53445,175700000.0
2009-08-11 02:54:00,1.53435,1.53445,1.53425,1.53445,353400000.0
2009-08-11 02:55:00,1.5344,1.5345,1.53435,1.5345,220700000.0
2009-08-11 02:56:00,1.5345,1.5345,1.53435,1.5344,49400000.0
2009-08-11 02:57:00,1.5344,1.5345,1.53425,1.5344,252900000.0
2009-08-11 02:58:00,1.5343,1.53445,1.53425,1.5344,115000000.0
2009-08-11 02:59:00,1.5344,1.5344,1.5343,1.5344,49100000.0
2009-08-11 03:00:00,1.5343,1.53455,1.5343,1.5343,235000000.0
2009-08-11 03:01:00,1.53435,1.5344,1.5343,1.53435,191400000.0
2009-08-11 03:02:00,1.5344,1.53445,1.53425,1.53435,104200000.0
2009-08-11 03:03:00,1.5344,1.53445,1.53425,1.53445,91400000.0
2009-08-11 03:04:00,1.53445,1.53445,1.53435,1.5344,22300000.0
2009-08-11 03:05:00,1.5344,1.53445,1.5343,1.53445,79500000.0
2009-08-11 03:06:00,1.5344,1.5344,1.5343,1.53435,60700000.0
2009-08-11 03:07:00,1.53435,1.5344,1.5343,1.5343,76700000.0
2009-08-11 03:08:00,1.5343,1.5344,1.5343,1.5344,58900000.0
2009-08-11 03:09:00,1.5344,1.5344,1.5344,1.5344,12000000.0
2009-08-11 03:10:00,1.5344,1.53445,1.5343,1.5344,51300000.0
2009-08-11 03:11:00,1.5344,1.5344,1.5342,1.53435,39400000.0
2009-08-11 03:12:00,1.5344,1.5344,1.5344,1.5344,9000000.0
2009-08-11 03:13:00,1.5344,1.5344,1.5343,1.5344,24000000.0
2009-08-11 03:14:00,1.5344,1.5344,1.5344,1.5344,22000000.0
2009-08-11 03:15:00,1.5344,1.5344,1.5343,1.5344,16700000.0
2009-08-11 03:16:00,1.5344,1.5344,1.5344,1.5344,9000000.0
2009-08-11 03:17:00,1.5344,1.53445,1.53435,1.53435,41900000.0
2009-08-11 03:18:00,1.5344,1.5344,1.5344,1.5344,6100000.0
2009-08-11 03:19:00,1.5344,1.53445,1.5343,1.53445,77500000.0
2009-08-11 03:20:00,1.53435,1.5345,1.5343,1.5345,53600000.0
2009-08-11 03:21:00,1.5345,1.5345,1.53445,1.53445,52900000.0
2009-08-11 03:22:00,1.53445,1.5345,1.5343,1.5344,232899999.0
2009-08-11 03:23:00,1.5345,1.53455,1.53435,1.5345,117400000.0
2009-08-11 03:24:00,1.53445,1.53465,1.53445,1.5346,103600000.0
2009-08-11 03:25:00,1.53465,1.53465,1.5345,1.5345,113500000.0
2009-08-11 03:26:00,1.5345,1.53455,1.5344,1.53445,189300000.0
2009-08-11 03:27:00,1.5345,1.53455,1.53445,1.5345,52800000.0
2009-08-11 03:28:00,1.53445,1.5345,1.53445,1.53445,30200000.0
2009-08-11 03:29:00,1.53445,1.53455,1.53445,1.5345,105300000.0
2009-08-11 03:30:00,1.53445,1.5346,1.5344,1.5345,193700000.0
2009-08-11 03:31:00,1.5345,1.53465,1.53435,1.5344,318100000.0
2009-08-11 03:32:00,1.53435,1.5345,1.53435,1.5344,147600000.0
2009-08-11 03:33:00,1.53445,1.5345,1.53435,1.5344,94300000.0
2009-08-11 03:34:00,1.5344,1.53445,1.5344,1.5344,39800000.0
2009-08-11 03:35:00,1.53445,1.5345,1.53435,1.53445,88300000.0
2009-08-11 03:36:00,1.53445,1.5346,1.53435,1.53455,159000000.0
2009-08-11 03:37:00,1.53455,1.5347,1.53445,1.53465,198900000.0
2009-08-11 03:38:00,1.53465,1.53465,1.53445,1.53445,44700000.0
2009-08-11 03:39:00,1.53455,1.5346,1.5345,1.5345,93200000.0
2009-08-11 03:40:00,1.5345,1.53465,1.53445,1.53445,77800000.0
2009-08-11 03:41:00,1.5345,1.5345,1.5345,1.5345,4000000.0
2009-08-11 03:42:00,1.5345,1.5345,1.53435,1.53435,35000000.0
2009-08-11 03:43:00,1.53435,1.5345,1.53435,1.5345,183000001.0
2009-08-11 03:44:00,1.5344,1.5345,1.5344,1.5345,78600000.0
2009-08-11 03:45:00,1.5344,1.5345,1.53435,1.53445,135300000.0
2009-08-11 03:46:00,1.5344,1.53455,1.5344,1.53455,33200000.0
2009-08-11 03:47:00,1.53455,1.5346,1.5344,1.53445,90100000.0
2009-08-11 03:48:00,1.53445,1.53455,1.5343,1.5344,156400000.0
2009-08-11 03:49:00,1.5344,1.5344,1.5344,1.5344,16100000.0
2009-08-11 03:50:00,1.5344,1.53445,1.53435,1.53435,321800000.0
2009-08-11 03:51:00,1.5344,1.5345,1.5344,1.5345,28400000.0
2009-08-11 03:52:00,1.53455,1.5347,1.5344,1.53445,377099994.0
2009-08-11 03:53:00,1.53445,1.5345,1.53445,1.53445,70300000.0
2009-08-11 03:54:00,1.5345,1.53455,1.53445,1.53445,37000000.0
2009-08-11 03:55:00,1.5345,1.53455,1.5344,1.53445,219800000.0
2009-08-11 03:56:00,1.53445,1.53445,1.5344,1.53445,165700000.0
2009-08-11 03:57:00,1.53445,1.53455,1.53435,1.53445,176000000.0
2009-08-11 03:58:00,1.53445,1.53455,1.53435,1.53445,180600000.0
2009-08-11 03:59:00,1.53445,1.5345,1.53435,1.5344,242900000.0
2009-08-11 04:00:00,1.53445,1.53455,1.53435,1.5344,432800000.0
2009-08-11 04:01:00,1.53445,1.5346,1.5344,1.53445,291299999.0
2009-08-11 04:02:00,1.5346,1.5347,1.53435,1.5344,298199999.0
2009-08-11 04:03:00,1.53445,1.5345,1.53435,1.53435,358200000.0
2009-08-11 04:04:00,1.5343,1.5345,1.5343,1.53445,390000000.0
2009-08-11 04:05:00,1.5345,1.53455,1.5344,1.53455,441600000.0
2009-08-11 04:06:00,1.5345,1.5345,1.5344,1.53445,103100000.0
2009-08-11 04:07:00,1.53445,1.5345,1.53435,1.53435,130300000.0
2009-08-11 04:08:00,1.53435,1.5345,1.5343,1.53445,147600000.0
2009-08-11 04:09:00,1.5345,1.53455,1.53425,1.5343,281400000.0
2009-08-11 04:10:00,1.5343,1.5345,1.53425,1.53445,232400000.0
2009-08-11 04:11:00,1.53435,1.5346,1.5343,1.53435,148300000.0
2009-08-11 04:12:00,1.5344,1.5345,1.5343,1.53445,60700000.0
2009-08-11 04:13:00,1.53435,1.53445,1.5343,1.53435,72700000.0
2009-08-11 04:14:00,1.53445,1.53445,1.5343,1.5343,109600000.0
2009-08-11 04:15:00,1.5343,1.53455,1.53425,1.5344,259900000.0
2009-08-11 04:16:00,1.5344,1.5345,1.53435,1.53435,86700000.0
2009-08-11 04:17:00,1.5344,1.5344,1.53425,1.53435,48600000.0
2009-08-11 04:18:00,1.53435,1.53445,1.5343,1.53435,108800000.0
2009-08-11 04:19:00,1.5344,1.5346,1.53435,1.53445,218900000.0
2009-08-11 04:20:00,1.5345,1.5345,1.53425,1.53435,149200000.0
2009-08-11 04:21:00,1.5344,1.5345,1.53435,1.5345,24100000.0
2009-08-11 04:22:00,1.5344,1.5345,1.5343,1.5345,48800000.0
2009-08-11 04:23:00,1.53445,1.53445,1.53445,1.53445,2000000.0
2009-08-11 04:24:00,1.5345,1.53455,1.5343,1.5345,47200000.0
2009-08-11 04:25:00,1.53435,1.53435,1.53435,1.53435,3200000.0
2009-08-11 04:26:00,1.5345,1.53455,1.5343,1.5345,58800000.0
2009-08-11 04:27:00,1.53455,1.53455,1.5344,1.53445,238200000.0
2009-08-11 04:28:00,1.5345,1.5345,1.53445,1.53445,51500000.0
2009-08-11 04:29:00,1.5345,1.53455,1.53435,1.53445,172900000.0
2009-08-11 04:30:00,1.53435,1.53455,1.5342,1.53425,328200000.0
2009-08-11 04:31:00,1.53435,1.5344,1.53425,1.5343,194700000.0
2009-08-11 04:32:00,1.5343,1.5344,1.53415,1.5343,237930000.0
2009-08-11 04:33:00,1.53435,1.5345,1.5343,1.5345,73100000.0
2009-08-11 04:34:00,1.5345,1.5345,1.5343,1.53445,92900000.0
2009-08-11 04:35:00,1.53445,1.5345,1.5343,1.5344,101900000.0
2009-08-11 04:36:00,1.53445,1.5346,1.5343,1.5344,173500000.0
2009-08-11 04:37:00,1.5344,1.53445,1.53425,1.53435,411700000.0
2009-08-11 04:38:00,1.5343,1.53475,1.53425,1.5347,274600000.0
2009-08-11 04:39:00,1.53465,1.5347,1.53445,1.53465,187700000.0
2009-08-11 04:40:00,1.5347,1.53475,1.53445,1.5346,128500000.0
2009-08-11 04:41:00,1.5346,1.5347,1.5345,1.5345,113100000.0
2009-08-11 04:42:00,1.5345,1.5346,1.5344,1.53455,155000000.0
2009-08-11 04:43:00,1.53445,1.53465,1.5343,1.5346,50900000.0
2009-08-11 04:44:00,1.5345,1.53465,1.5344,1.53455,26500000.0
2009-08-11 04:45:00,1.5345,1.53465,1.53415,1.5343,245560000.0
2009-08-11 04:46:00,1.5343,1.53435,1.5343,1.5343,239200000.0
2009-08-11 04:47:00,1.5343,1.5344,1.5343,1.5343,160300000.0
2009-08-11 04:48:00,1.5343,1.5344,1.53425,1.5343,154100000.0
2009-08-11 04:49:00,1.5343,1.5343,1.53425,1.5343,105500000.0
2009-08-11 04:50:00,1.5343,1.5345,1.53425,1.5343,199600000.0
2009-08-11 04:51:00,1.5342,1.53445,1.5342,1.53445,172100000.0
2009-08-11 04:52:00,1.53445,1.5346,1.5342,1.5343,138900000.0
2009-08-11 04:53:00,1.5343,1.5343,1.5342,1.5342,63700000.0
2009-08-11 04:54:00,1.53425,1.5344,1.5342,1.5344,75500000.0
2009-08-11 04:55:00,1.5344,1.5344,1.53425,1.5344,28900000.0
2009-08-11 04:56:00,1.53445,1.5345,1.5342,1.53445,87800000.0
2009-08-11 04:57:00,1.53445,1.53465,1.53445,1.53455,131000000.0
2009-08-11 04:58:00,1.53455,1.53465,1.5344,1.5344,270300000.0
2009-08-11 04:59:00,1.53445,1.5346,1.5343,1.5345,217900000.0
2009-08-11 05:00:00,1.5345,1.5346,1.53425,1.53445,184400000.0
2009-08-11 05:01:00,1.53445,1.5345,1.53425,1.5344,157200000.0
2009-08-11 05:02:00,1.53445,1.53445,1.5343,1.5344,65800000.0
2009-08-11 05:03:00,1.5344,1.5344,1.53425,1.5343,63900000.0
2009-08-11 05:04:00,1.53435,1.53435,1.5343,1.5343,13000000.0
2009-08-11 05:05:00,1.5343,1.53435,1.53425,1.53435,32500000.0
2009-08-11 05:06:00,1.5343,1.53435,1.53425,1.53435,48700000.0
2009-08-11 05:07:00,1.5343,1.53435,1.53425,1.5343,98600000.0
2009-08-11 05:08:00,1.53435,1.53435,1.5343,1.5343,20100000.0
2009-08-11 05:09:00,1.5343,1.5344,1.5343,1.53435,71900000.0
2009-08-11 05:10:00,1.53435,1.5344,1.5343,1.5344,29100000.0
2009-08-11 05:11:00,1.5344,1.5344,1.5344,1.5344,5000000.0
2009-08-11 05:12:00,1.5344,1.5344,1.5343,1.53435,14900000.0
2009-08-11 05:13:00,1.53435,1.53435,1.5343,1.53435,19000000.0
2009-08-11 05:14:00,1.53435,1.5344,1.5343,1.53435,19700000.0
2009-08-11 05:15:00,1.53435,1.53445,1.53425,1.53435,65300000.0
2009-08-11 05:16:00,1.5344,1.5344,1.5343,1.53435,54700000.0
2009-08-11 05:17:00,1.5344,1.5344,1.53435,1.53435,71600000.0
2009-08-11 05:18:00,1.53435,1.53455,1.53435,1.5344,24200000.0
2009-08-11 05:19:00,1.5344,1.53445,1.53435,1.5344,68600000.0
2009-08-11 05:20:00,1.5344,1.5345,1.53435,1.5345,121200000.0
2009-08-11 05:21:00,1.5345,1.5345,1.5344,1.5345,45400000.0
2009-08-11 05:22:00,1.5345,1.5345,1.5344,1.53445,60200000.0
2009-08-11 05:23:00,1.5345,1.5345,1.5344,1.53445,80800000.0
2009-08-11 05:24:00,1.53445,1.5345,1.5344,1.53445,118800000.0
2009-08-11 05:25:00,1.53445,1.5346,1.5344,1.53455,103600000.0
2009-08-11 05:26:00,1.53445,1.5345,1.5344,1.5345,107800000.0
2009-08-11 05:27:00,1.5345,1.5345,1.53445,1.53445,37500000.0
2009-08-11 05:28:00,1.53445,1.53455,1.5344,1.5344,106500000.0
2009-08-11 05:29:00,1.5344,1.5345,1.5344,1.53445,151700000.0
2009-08-11 05:30:00,1.5345,1.53455,1.5344,1.53445,150600000.0
2009-08-11 05:31:00,1.53445,1.53455,1.5344,1.53445,85800000.0
2009-08-11 05:32:00,1.53455,1.53455,1.5344,1.53445,87800000.0
2009-08-11 05:33:00,1.5344,1.5346,1.5344,1.53455,62600000.0
2009-08-11 05:34:00,1.53445,1.5346,1.5344,1.5346,233300000.0
2009-08-11 05:35:00,1.5345,1.53465,1.53445,1.53455,40700000.0
2009-08-11 05:36:00,1.5345,1.5346,1.53445,1.53445,86200000.0
2009-08-11 05:37:00,1.5345,1.53455,1.5344,1.53445,62700000.0
2009-08-11 05:38:00,1.53445,1.53455,1.5344,1.53445,95300000.0
2009-08-11 05:39:00,1.5345,1.53455,1.5344,1.5345,180900000.0
2009-08-11 05:40:00,1.53445,1.53455,1.5344,1.53445,87800000.0
2009-08-11 05:41:00,1.5345,1.53455,1.5344,1.53455,86400000.0
2009-08-11 05:42:00,1.5344,1.53455,1.5344,1.5345,149200000.0
2009-08-11 05:43:00,1.5346,1.5346,1.5344,1.5345,105600000.0
2009-08-11 05:44:00,1.53445,1.53455,1.5344,1.53455,72000000.0
2009-08-11 05:45:00,1.53445,1.53455,1.5344,1.53445,70500000.0
2009-08-11 05:46:00,1.53455,1.53455,1.5344,1.53455,89300000.0
2009-08-11 05:47:00,1.53445,1.5346,1.5344,1.53445,35900000.0
2009-08-11 05:48:00,1.53445,1.53465,1.53445,1.5346,83000000.0
2009-08-11 05:49:00,1.5346,1.53475,1.53445,1.53445,137600000.0
2009-08-11 05:50:00,1.5345,1.5345,1.53445,1.5345,32100000.0
2009-08-11 05:51:00,1.5345,1.53455,1.53445,1.5345,77800000.0
2009-08-11 05:52:00,1.5344,1.53445,1.5343,1.5344,23600000.0
2009-08-11 05:53:00,1.5343,1.5344,1.5343,1.53435,19500000.0
2009-08-11 05:54:00,1.53425,1.53455,1.53425,1.5344,137800000.0
2009-08-11 05:55:00,1.53445,1.53445,1.53425,1.53435,72600000.0
2009-08-11 05:56:00,1.53435,1.5344,1.53425,1.53435,44900000.0
2009-08-11 05:57:00,1.5344,1.5344,1.5342,1.53435,44200000.0
2009-08-11 05:58:00,1.53435,1.5344,1.53425,1.5343,62000000.0
2009-08-11 05:59:00,1.5343,1.5344,1.53425,1.53435,69300000.0
2009-08-11 06:00:00,1.5343,1.5345,1.53425,1.53445,57900000.0
2009-08-11 06:01:00,1.53435,1.5344,1.5342,1.53425,83400000.0
2009-08-11 06:02:00,1.53425,1.5344,1.53425,1.5344,70400000.0
2009-08-11 06:03:00,1.5344,1.5344,1.5343,1.5344,153500000.0
2009-08-11 06:04:00,1.5344,1.5344,1.53435,1.5344,28400000.0
2009-08-11 06:05:00,1.5344,1.53445,1.53435,1.5344,32800000.0
2009-08-11 06:06:00,1.53445,1.53445,1.53435,1.53435,71800000.0
2009-08-11 06:07:00,1.53445,1.53445,1.53435,1.53445,26100000.0
2009-08-11 06:08:00,1.53445,1.53445,1.5343,1.53445,52400000.0
2009-08-11 06:09:00,1.53445,1.53445,1.5343,1.53435,71700000.0
2009-08-11 06:10:00,1.53435,1.5344,1.5342,1.53425,189200000.0
2009-08-11 06:11:00,1.53445,1.53445,1.5342,1.53425,149200000.0
2009-08-11 06:12:00,1.53425,1.53435,1.53425,1.5343,121000000.0
2009-08-11 06:13:00,1.5343,1.5343,1.53425,1.5343,81600000.0
2009-08-11 06:14:00,1.5343,1.5343,1.53425,1.5343,62600000.0
2009-08-11 06:15:00,1.5343,1.5343,1.5343,1.5343,43900000.0
2009-08-11 06:16:00,1.5343,1.5344,1.5343,1.5343,45000000.0
2009-08-11 06:17:00,1.5343,1.5343,1.5343,1.5343,9600000.0
2009-08-11 06:18:00,1.5343,1.5343,1.5343,1.5343,15700000.0
2009-08-11 06:19:00,1.5343,1.5343,1.5343,1.5343,18000000.0
2009-08-11 06:20:00,1.5343,1.53435,1.5343,1.53435,50400000.0
2009-08-11 06:21:00,1.53435,1.5344,1.5343,1.53435,41100000.0
2009-08-11 06:22:00,1.53445,1.53445,1.53435,1.5344,34100000.0
2009-08-11 06:23:00,1.53435,1.53455,1.53435,1.53435,42100000.0
2009-08-11 06:24:00,1.5344,1.53455,1.53435,1.53435,40100000.0
2009-08-11 06:25:00,1.53435,1.5345,1.53425,1.5344,118700000.0
2009-08-11 06:26:00,1.53435,1.53445,1.53425,1.5344,46800000.0
2009-08-11 06:27:00,1.53435,1.5344,1.5342,1.53425,56600000.0
2009-08-11 06:28:00,1.53435,1.53435,1.53425,1.53425,8300000.0
2009-08-11 06:29:00,1.5343,1.53435,1.53425,1.53435,49000000.0
2009-08-11 06:30:00,1.53435,1.5344,1.5342,1.5343,80800000.0
2009-08-11 06:31:00,1.53435,1.5344,1.53425,1.53435,75600000.0
2009-08-11 06:32:00,1.53435,1.5345,1.5343,1.53445,110700000.0
2009-08-11 06:33:00,1.5345,1.5345,1.5344,1.5344,28300000.0
2009-08-11 06:34:00,1.53445,1.53445,1.5344,1.53445,35800000.0
2009-08-11 06:35:00,1.5344,1.5345,1.53435,1.53445,73500000.0
2009-08-11 06:36:00,1.5345,1.5345,1.53435,1.5344,59600000.0
2009-08-11 06:37:00,1.53435,1.53455,1.53435,1.5344,121300000.0
2009-08-11 06:38:00,1.53445,1.53445,1.53435,1.5344,90800000.0
2009-08-11 06:39:00,1.5344,1.5344,1.5343,1.5344,74200000.0
2009-08-11 06:40:00,1.5344,1.53445,1.53435,1.53445,39700000.0
2009-08-11 06:41:00,1.53435,1.5345,1.5343,1.53445,134800000.0
2009-08-11 06:42:00,1.5345,1.53455,1.5344,1.53445,167900000.0
2009-08-11 06:43:00,1.5345,1.53455,1.53445,1.5345,83000000.0
2009-08-11 06:44:00,1.5345,1.53455,1.5344,1.53445,178600000.0
2009-08-11 06:45:00,1.53445,1.53455,1.53445,1.5345,84400000.0
2009-08-11 06:46:00,1.5345,1.53455,1.53445,1.5345,56700000.0
2009-08-11 06:47:00,1.53455,1.53455,1.53445,1.53445,82600000.0
2009-08-11 06:48:00,1.5345,1.5346,1.53445,1.5345,114300000.0
2009-08-11 06:49:00,1.53455,1.53455,1.5344,1.53455,74400000.0
2009-08-11 06:50:00,1.53455,1.53455,1.53435,1.53445,89800000.0
2009-08-11 06:51:00,1.5344,1.5346,1.5344,1.5344,78300000.0
2009-08-11 06:52:00,1.5344,1.5345,1.53435,1.53445,37700000.0
2009-08-11 06:53:00,1.5344,1.5345,1.5344,1.5345,19100000.0
2009-08-11 06:54:00,1.5345,1.53455,1.53435,1.53455,77800000.0
2009-08-11 06:55:00,1.5344,1.53445,1.53425,1.53435,213300000.0
2009-08-11 06:56:00,1.53445,1.53445,1.5343,1.5343,106200000.0
2009-08-11 06:57:00,1.5343,1.5343,1.5343,1.5343,128700000.0
2009-08-11 06:58:00,1.5343,1.53435,1.5343,1.5343,131800000.0
2009-08-11 06:59:00,1.5343,1.53435,1.5343,1.5343,202400000.0
2009-08-11 07:00:00,1.5343,1.5343,1.5343,1.5343,93700000.0
2009-08-11 07:01:00,1.5343,1.53435,1.5343,1.5343,54500000.0
2009-08-11 07:02:00,1.53435,1.5344,1.53425,1.5343,103300000.0
2009-08-11 07:03:00,1.5343,1.53445,1.5343,1.5344,25800000.0
2009-08-11 07:04:00,1.5344,1.53445,1.53435,1.53445,17800000.0
2009-08-11 07:05:00,1.5344,1.53445,1.53425,1.53435,56500000.0
2009-08-11 07:06:00,1.5343,1.5345,1.5343,1.53445,25600000.0
2009-08-11 07:07:00,1.53445,1.5345,1.53425,1.5343,140200000.0
2009-08-11 07:08:00,1.5338,1.53408,1.5338,1.53397,201700000.0
2009-08-11 07:09:00,1.5343,1.53435,1.5343,1.53435,24100000.0
2009-08-11 07:10:00,1.5343,1.5343,1.5343,1.5343,26500000.0
2009-08-11 07:11:00,1.53435,1.53435,1.5343,1.5343,52800000.0
2009-08-11 07:12:00,1.5343,1.5343,1.5343,1.5343,28300000.0
2009-08-11 07:13:00,1.53404,1.53419,1.53394,1.53394,150600000.0
2009-08-11 07:14:00,1.5343,1.53435,1.5343,1.53435,38100000.0
2009-08-11 07:15:00,1.5343,1.53435,1.5343,1.53435,97800000.0
2009-08-11 07:16:00,1.53435,1.53435,1.5343,1.5343,10700000.0
2009-08-11 07:17:00,1.5343,1.5343,1.5343,1.5343,15400000.0
2009-08-11 07:18:00,1.5343,1.53435,1.5343,1.5343,27800000.0
2009-08-11 07:19:00,1.53435,1.5344,1.53425,1.53435,250600000.0
2009-08-11 07:20:00,1.53435,1.53435,1.53425,1.5343,57000000.0
2009-08-11 07:21:00,1.53435,1.53445,1.53435,1.53445,27900000.0
2009-08-11 07:22:00,1.53445,1.53445,1.53425,1.53435,410800002.0
2009-08-11 07:23:00,1.5344,1.53445,1.5344,1.5344,17400000.0
2009-08-11 07:24:00,1.5345,1.5345,1.5344,1.5344,38000000.0
2009-08-11 07:25:00,1.53445,1.5346,1.53435,1.53455,41300000.0
2009-08-11 07:26:00,1.53465,1.53465,1.53435,1.5344,82700000.0
2009-08-11 07:27:00,1.5344,1.53445,1.5344,1.53445,38400000.0
2009-08-11 07:28:00,1.5344,1.5344,1.5343,1.5343,131800000.0
2009-08-11 07:29:00,1.5343,1.5344,1.5343,1.5344,56900000.0
2009-08-11 07:30:00,1.5344,1.5344,1.5343,1.5343,182800000.0
2009-08-11 07:31:00,1.53435,1.53435,1.5343,1.5343,74800000.0
2009-08-11 07:32:00,1.5343,1.5343,1.5343,1.5343,83200000.0
2009-08-11 07:33:00,1.5343,1.5343,1.5343,1.5343,16200000.0
2009-08-11 07:34:00,1.53435,1.53435,1.5343,1.5343,25000000.0
2009-08-11 07:35:00,1.53435,1.5344,1.53425,1.5343,241700000.0
2009-08-11 07:36:00,1.5343,1.5343,1.5343,1.5343,72800000.0
2009-08-11 07:37:00,1.5343,1.5343,1.5343,1.5343,36500000.0
2009-08-11 07:38:00,1.5344,1.5344,1.5343,1.5344,14800000.0
2009-08-11 07:39:00,1.5344,1.5345,1.5343,1.53435,71900000.0
2009-08-11 07:40:00,1.53435,1.53445,1.5343,1.53435,134100000.0
2009-08-11 07:41:00,1.53435,1.53475,1.53435,1.5346,149000000.0
2009-08-11 07:42:00,1.5346,1.5348,1.53445,1.53455,179500000.0
2009-08-11 07:43:00,1.5346,1.53475,1.53455,1.5347,85700000.0
2009-08-11 07:44:00,1.5347,1.53475,1.53465,1.53475,43400000.0
2009-08-11 07:45:00,1.53475,1.53475,1.53465,1.53465,111300000.0
2009-08-11 07:46:00,1.53475,1.53475,1.53465,1.5347,79100000.0
2009-08-11 07:47:00,1.5347,1.5347,1.5344,1.53445,93400000.0
2009-08-11 07:48:00,1.53445,1.5345,1.53435,1.5345,116600000.0
2009-08-11 07:49:00,1.5345,1.5346,1.5345,1.5345,37700000.0
2009-08-11 07:50:00,1.5345,1.53455,1.5345,1.5345,52900000.0
2009-08-11 07:51:00,1.5346,1.5346,1.5344,1.5345,133400000.0
2009-08-11 07:52:00,1.5344,1.53455,1.5344,1.53445,128800000.0
2009-08-11 07:53:00,1.5345,1.53485,1.5345,1.5347,131900000.0
2009-08-11 07:54:00,1.5347,1.5347,1.5345,1.5346,227600000.0
2009-08-11 07:55:00,1.5346,1.53465,1.5344,1.5345,171000000.0
2009-08-11 07:56:00,1.5345,1.5346,1.5344,1.5345,109700000.0
2009-08-11 07:57:00,1.5346,1.5346,1.53445,1.53445,37200000.0
2009-08-11 07:58:00,1.53445,1.5345,1.5344,1.5345,95000000.0
2009-08-11 07:59:00,1.5345,1.5346,1.5345,1.5345,103300000.0
2009-08-11 08:00:00,1.5345,1.53485,1.5345,1.5347,579600002.0
2009-08-11 08:01:00,1.5348,1.5348,1.5345,1.5346,194000000.0
2009-08-11 08:02:00,1.53465,1.53465,1.5345,1.53465,54700000.0
2009-08-11 08:03:00,1.5346,1.5347,1.53415,1.5345,97000000.0
2009-08-11 08:04:00,1.53455,1.5346,1.5345,1.53455,166500000.0
2009-08-11 08:05:00,1.53455,1.53455,1.5345,1.5345,128600000.0
2009-08-11 08:06:00,1.5345,1.5346,1.5345,1.5346,85400000.0
2009-08-11 08:07:00,1.5346,1.53475,1.5345,1.5346,403599998.0
2009-08-11 08:08:00,1.53465,1.53475,1.5345,1.5346,757500000.0
2009-08-11 08:09:00,1.5345,1.5348,1.5345,1.5346,157600000.0
2009-08-11 08:10:00,1.5346,1.5346,1.5345,1.53455,92800000.0
2009-08-11 08:11:00,1.53455,1.5347,1.5345,1.53455,402200000.0
2009-08-11 08:12:00,1.5345,1.5347,1.5345,1.5346,180900000.0
2009-08-11 08:13:00,1.5346,1.53485,1.53455,1.5347,360800000.0
2009-08-11 08:14:00,1.5347,1.5348,1.53455,1.5346,483700002.0
2009-08-11 08:15:00,1.5346,1.5347,1.53425,1.5347,472400001.0
2009-08-11 08:16:00,1.5347,1.5348,1.53465,1.53465,547899999.0
2009-08-11 08:17:00,1.5347,1.53475,1.5346,1.53465,1050800003.0
2009-08-11 08:18:00,1.53465,1.5348,1.53465,1.5347,941300002.0
2009-08-11 08:19:00,1.5348,1.5348,1.5345,1.53455,187700000.0
2009-08-11 08:20:00,1.53455,1.5346,1.5344,1.5346,202100000.0
2009-08-11 08:21:00,1.5346,1.5346,1.5342,1.53455,68600000.0
2009-08-11 08:22:00,1.53455,1.53475,1.53445,1.53455,243900000.0
2009-08-11 08:23:00,1.53465,1.53465,1.5344,1.5345,332800000.0
2009-08-11 08:24:00,1.5345,1.53455,1.53435,1.53445,476200000.0
2009-08-11 08:25:00,1.53445,1.53465,1.5344,1.5345,308700000.0
2009-08-11 08:26:00,1.53455,1.5346,1.53445,1.53455,314500000.0
2009-08-11 08:27:00,1.5345,1.53455,1.5344,1.53445,271500000.0
2009-08-11 08:28:00,1.5345,1.53455,1.534,1.53415,352100000.0
2009-08-11 08:29:00,1.53415,1.5343,1.5341,1.5341,240500000.0
2009-08-11 08:30:00,1.5341,1.5343,1.5341,1.5342,329600000.0
2009-08-11 08:31:00,1.5343,1.5344,1.5343,1.5344,210800000.0
2009-08-11 08:32:00,1.5344,1.5345,1.5344,1.5345,281800000.0
2009-08-11 08:33:00,1.5345,1.53465,1.5345,1.53465,156700000.0
2009-08-11 08:34:00,1.53465,1.53465,1.5344,1.53455,88000000.0
2009-08-11 08:35:00,1.53455,1.53455,1.53425,1.5344,127600000.0
2009-08-11 08:36:00,1.5343,1.53455,1.5343,1.5345,260500000.0
2009-08-11 08:37:00,1.5346,1.5346,1.53445,1.5346,278300000.0
2009-08-11 08:38:00,1.53455,1.5346,1.5345,1.53455,110500000.0
2009-08-11 08:39:00,1.53455,1.5346,1.53435,1.53435,314600000.0
2009-08-11 08:40:00,1.53435,1.5345,1.53435,1.53445,300500000.0
2009-08-11 08:41:00,1.53445,1.53455,1.5344,1.5344,440549999.0
2009-08-11 08:42:00,1.5344,1.5345,1.5344,1.5344,553099995.0
2009-08-11 08:43:00,1.5344,1.53445,1.5344,1.5344,93350000.0
2009-08-11 08:44:00,1.5344,1.5345,1.5344,1.53445,88250000.0
2009-08-11 08:45:00,1.53445,1.5345,1.5344,1.5345,164760000.0
2009-08-11 08:46:00,1.5345,1.53455,1.5344,1.5344,124550000.0
2009-08-11 08:47:00,1.5344,1.5344,1.5344,1.5344,7200000.0
2009-08-11 08:48:00,1.5344,1.5344,1.53415,1.53435,134300000.0
2009-08-11 08:49:00,1.53425,1.53435,1.5342,1.5343,178300000.0
2009-08-11 08:50:00,1.5342,1.5344,1.53415,1.53415,338100000.0
2009-08-11 08:51:00,1.53425,1.5344,1.53415,1.5343,199600000.0
2009-08-11 08:52:00,1.5343,1.53435,1.5342,1.53425,191900000.0
2009-08-11 08:53:00,1.5342,1.53425,1.53415,1.53415,192900000.0
2009-08-11 08:54:00,1.53415,1.53425,1.5341,1.53415,90400000.0
2009-08-11 08:55:00,1.5342,1.53425,1.53405,1.53415,447400001.0
2009-08-11 08:56:00,1.53415,1.5343,1.53415,1.53415,716500000.0
2009-08-11 08:57:00,1.5342,1.5344,1.5342,1.53435,853800001.0
2009-08-11 08:58:00,1.53435,1.53445,1.5342,1.5342,794400001.0
2009-08-11 08:59:00,1.5342,1.5344,1.53405,1.5341,547000000.0
2009-08-11 09:00:00,1.5341,1.5343,1.5337,1.53395,556800000.0
2009-08-11 09:01:00,1.53395,1.5342,1.53385,1.5341,437500000.0
2009-08-11 09:02:00,1.53415,1.5342,1.53405,1.53415,362900000.0
2009-08-11 09:03:00,1.53415,1.5343,1.534,1.5342,575200000.0
2009-08-11 09:04:00,1.5342,1.53435,1.53415,1.53425,1008200002.0
2009-08-11 09:05:00,1.53425,1.53425,1.53395,1.53415,281100000.0
2009-08-11 09:06:00,1.53415,1.5343,1.53405,1.53425,256300001.0
2009-08-11 09:07:00,1.53425,1.53425,1.5338,1.53405,344600000.0
2009-08-11 09:08:00,1.53405,1.53415,1.5338,1.53395,256900000.0
2009-08-11 09:09:00,1.53395,1.53415,1.53395,1.53405,357200000.0
2009-08-11 09:10:00,1.5341,1.5341,1.53385,1.534,82300000.0
2009-08-11 09:11:00,1.53385,1.53395,1.53375,1.5339,132400000.0
2009-08-11 09:12:00,1.5339,1.53395,1.53385,1.53395,505400000.0
2009-08-11 09:13:00,1.534,1.5341,1.53395,1.534,142300000.0
2009-08-11 09:14:00,1.534,1.53415,1.5339,1.53415,216999999.0
2009-08-11 09:15:00,1.5342,1.5343,1.5341,1.53425,329100000.0
2009-08-11 09:16:00,1.53425,1.53425,1.534,1.5341,365000000.0
2009-08-11 09:17:00,1.5341,1.5342,1.534,1.53405,334000000.0
2009-08-11 09:18:00,1.5341,1.5342,1.534,1.53415,515600000.0
2009-08-11 09:19:00,1.5341,1.5342,1.53405,1.53415,109400000.0
2009-08-11 09:20:00,1.5341,1.5342,1.5341,1.53415,114400000.0
2009-08-11 09:21:00,1.53415,1.5343,1.5341,1.53415,150100000.0
2009-08-11 09:22:00,1.53425,1.53435,1.53405,1.53435,503200000.0
2009-08-11 09:23:00,1.53445,1.53445,1.53425,1.53425,320900001.0
2009-08-11 09:24:00,1.53425,1.53435,1.53425,1.5343,353300001.0
2009-08-11 09:25:00,1.53435,1.5344,1.53425,1.5343,247800000.0
2009-08-11 09:26:00,1.5343,1.53435,1.53425,1.5343,565600000.0
2009-08-11 09:27:00,1.53435,1.5344,1.53425,1.53435,406599999.0
2009-08-11 09:28:00,1.53435,1.53455,1.5342,1.5345,617500002.0
2009-08-11 09:29:00,1.53455,1.53455,1.5343,1.5343,196300000.0
2009-08-11 09:30:00,1.5344,1.5345,1.53405,1.53415,282500000.0
2009-08-11 09:31:00,1.53405,1.5342,1.53405,1.53415,175600000.0
2009-08-11 09:32:00,1.5342,1.53425,1.53405,1.5341,323200000.0
2009-08-11 09:33:00,1.5342,1.5343,1.5341,1.53425,242800000.0
2009-08-11 09:34:00,1.53425,1.53425,1.534,1.534,210100000.0
2009-08-11 09:35:00,1.534,1.5341,1.53395,1.53405,261900000.0
2009-08-11 09:36:00,1.534,1.5342,1.534,1.53405,343700000.0
2009-08-11 09:37:00,1.53405,1.5341,1.534,1.5341,423600000.0
2009-08-11 09:38:00,1.5341,1.53415,1.53405,1.5341,518600000.0
2009-08-11 09:39:00,1.5341,1.53415,1.53405,1.5341,445700000.0
2009-08-11 09:40:00,1.5341,1.53415,1.53405,1.5341,326500000.0
2009-08-11 09:41:00,1.5341,1.53415,1.5341,1.5341,308400000.0
2009-08-11 09:42:00,1.5341,1.53415,1.5341,1.53415,65100000.0
2009-08-11 09:43:00,1.53415,1.53415,1.5341,1.5341,182000000.0
2009-08-11 09:44:00,1.5341,1.53445,1.53405,1.53445,171600000.0
2009-08-11 09:45:00,1.5345,1.5345,1.53415,1.53415,242000000.0
2009-08-11 09:46:00,1.53415,1.5342,1.5341,1.53415,233900000.0
2009-08-11 09:47:00,1.5341,1.5342,1.5341,1.53415,361300000.0
2009-08-11 09:48:00,1.53415,1.53425,1.5341,1.5342,140500000.0
2009-08-11 09:49:00,1.53415,1.5343,1.53415,1.5342,479699998.0
2009-08-11 09:50:00,1.53415,1.53425,1.53405,1.53415,270700000.0
2009-08-11 09:51:00,1.53415,1.5342,1.5341,1.5341,301200000.0
2009-08-11 09:52:00,1.5341,1.5342,1.5339,1.53395,364600000.0
2009-08-11 09:53:00,1.53395,1.53395,1.53385,1.5339,300500000.0
2009-08-11 09:54:00,1.5339,1.5339,1.53385,1.53385,546100000.0
2009-08-11 09:55:00,1.53385,1.5339,1.5338,1.5338,347300000.0
2009-08-11 09:56:00,1.5338,1.5338,1.5335,1.53355,347400000.0
2009-08-11 09:57:00,1.5336,1.5337,1.5336,1.5337,150500000.0
2009-08-11 09:58:00,1.53375,1.5339,1.53375,1.53385,140600000.0
2009-08-11 09:59:00,1.5339,1.534,1.53385,1.534,155300000.0
2009-08-11 10:00:00,1.53395,1.534,1.5339,1.53395,113800000.0
2009-08-11 10:01:00,1.53395,1.5344,1.53395,1.53435,368200000.0
2009-08-11 10:02:00,1.5344,1.5344,1.5342,1.5343,190500002.0
2009-08-11 10:03:00,1.5343,1.5344,1.53425,1.5343,295400000.0
2009-08-11 10:04:00,1.5343,1.5344,1.53425,1.53425,588600001.0
2009-08-11 10:05:00,1.5342,1.53445,1.5342,1.5343,460300001.0
2009-08-11 10:06:00,1.5343,1.5344,1.5343,1.53435,66400000.0
2009-08-11 10:07:00,1.53435,1.5345,1.5343,1.5344,252500000.0
2009-08-11 10:08:00,1.5344,1.5345,1.53435,1.5344,258200000.0
2009-08-11 10:09:00,1.5344,1.5345,1.53435,1.53435,263900000.0
2009-08-11 10:10:00,1.53435,1.53435,1.5342,1.53425,159800000.0
2009-08-11 10:11:00,1.53425,1.5345,1.53425,1.53445,149400000.0
2009-08-11 10:12:00,1.53455,1.53455,1.5344,1.53445,408600001.0
2009-08-11 10:13:00,1.53445,1.5345,1.5344,1.53445,459200000.0
2009-08-11 10:14:00,1.5345,1.5345,1.53435,1.53445,318000000.0
2009-08-11 10:15:00,1.5345,1.53465,1.53435,1.53445,500200000.0
2009-08-11 10:16:00,1.53455,1.53455,1.53435,1.53445,351499999.0
2009-08-11 10:17:00,1.53445,1.53455,1.5344,1.53445,311000003.0
2009-08-11 10:18:00,1.53445,1.5345,1.5344,1.5344,204000000.0
2009-08-11 10:19:00,1.53445,1.5345,1.5343,1.5343,353999999.0
2009-08-11 10:20:00,1.5343,1.5344,1.53425,1.5344,263800000.0
2009-08-11 10:21:00,1.5343,1.53455,1.5343,1.53445,474000000.0
2009-08-11 10:22:00,1.53445,1.53445,1.53425,1.5343,377499999.0
2009-08-11 10:23:00,1.5343,1.5344,1.5343,1.5343,232799995.0
2009-08-11 10:24:00,1.5343,1.5345,1.5343,1.53435,229900000.0
2009-08-11 10:25:00,1.5344,1.5345,1.53435,1.5345,279699996.0
2009-08-11 10:26:00,1.5346,1.5347,1.53425,1.5344,1147499995.0
2009-08-11 10:27:00,1.5344,1.53455,1.53435,1.5345,531700001.0
2009-08-11 10:28:00,1.5345,1.53455,1.53445,1.53455,491300002.0
2009-08-11 10:29:00,1.53455,1.5346,1.53435,1.53445,767000005.0
2009-08-11 10:30:00,1.5345,1.5346,1.53445,1.53455,673900004.0
2009-08-11 10:31:00,1.53455,1.5346,1.5344,1.5345,356400001.0
2009-08-11 10:32:00,1.5345,1.5346,1.5343,1.53435,719800003.0
2009-08-11 10:33:00,1.5343,1.5345,1.5343,1.5345,359400002.0
2009-08-11 10:34:00,1.5345,1.53455,1.5344,1.53445,297899997.0
2009-08-11 10:35:00,1.53445,1.53445,1.53435,1.5344,680099996.0
2009-08-11 10:36:00,1.5344,1.5345,1.53435,1.5344,471400000.0
2009-08-11 10:37:00,1.5344,1.5345,1.53435,1.53445,242799995.0
2009-08-11 10:38:00,1.5345,1.53455,1.53435,1.53445,268800004.0
2009-08-11 10:39:00,1.53445,1.53455,1.5344,1.53455,224400000.0
2009-08-11 10:40:00,1.53445,1.5345,1.53445,1.5345,247100003.0
2009-08-11 10:41:00,1.5345,1.5347,1.53445,1.5347,339199999.0
2009-08-11 10:42:00,1.5347,1.5347,1.53455,1.5346,205299999.0
2009-08-11 10:43:00,1.53465,1.5347,1.53455,1.5346,492599998.0
2009-08-11 10:44:00,1.5347,1.5347,1.5344,1.53455,413099998.0
2009-08-11 10:45:00,1.53455,1.53455,1.5344,1.53455,463599996.0
2009-08-11 10:46:00,1.53445,1.53455,1.5344,1.53445,294899998.0
2009-08-11 10:47:00,1.53445,1.5346,1.5344,1.53455,365200000.0
2009-08-11 10:48:00,1.53455,1.53455,1.5344,1.5344,444799998.0
2009-08-11 10:49:00,1.53445,1.5345,1.5344,1.5344,218600000.0
2009-08-11 10:50:00,1.53445,1.5346,1.53435,1.5345,388700006.0
2009-08-11 10:51:00,1.53455,1.5346,1.5344,1.5345,307000000.0
2009-08-11 10:52:00,1.5344,1.53445,1.53435,1.5344,342699998.0
2009-08-11 10:53:00,1.53435,1.5345,1.53435,1.53445,61700000.0
2009-08-11 10:54:00,1.5344,1.5345,1.53435,1.53445,259799999.0
2009-08-11 10:55:00,1.53423,1.53441,1.53422,1.53422,410300000.0
2009-08-11 10:56:00,1.53394,1.53439,1.53394,1.53433,157300000.0
2009-08-11 10:57:00,1.5345,1.53455,1.5344,1.5345,630799999.0
2009-08-11 10:58:00,1.5345,1.5346,1.53435,1.53435,699400001.0
2009-08-11 10:59:00,1.53435,1.5345,1.53435,1.53445,525600002.0
2009-08-11 11:00:00,1.5345,1.5345,1.53435,1.5344,801100005.0
2009-08-11 11:01:00,1.53445,1.53445,1.53435,1.53435,623899996.0
2009-08-11 11:02:00,1.53435,1.5345,1.53435,1.5344,447400000.0
2009-08-11 11:03:00,1.5345,1.5345,1.53435,1.5344,544399999.0
2009-08-11 11:04:00,1.5344,1.53445,1.5343,1.5344,548999998.0
2009-08-11 11:05:00,1.5344,1.5345,1.5343,1.5344,385300000.0
2009-08-11 11:06:00,1.5344,1.53445,1.53415,1.53415,224700000.0
2009-08-11 11:07:00,1.53415,1.53445,1.5341,1.5343,356100000.0
2009-08-11 11:08:00,1.5343,1.53455,1.5343,1.53445,194700000.0
2009-08-11 11:09:00,1.53455,1.53455,1.5345,1.5345,83600000.0
2009-08-11 11:10:00,1.53455,1.53455,1.53445,1.5345,146900000.0
2009-08-11 11:11:00,1.5345,1.53465,1.5344,1.5345,200000000.0
2009-08-11 11:12:00,1.5345,1.5346,1.53445,1.53445,276400000.0
2009-08-11 11:13:00,1.53455,1.5346,1.5344,1.5345,194700000.0
2009-08-11 11:14:00,1.53455,1.5346,1.5345,1.5346,40500000.0
2009-08-11 11:15:00,1.53455,1.53455,1.53445,1.5345,122400000.0
2009-08-11 11:16:00,1.5345,1.53455,1.5344,1.5345,413699999.0
2009-08-11 11:17:00,1.53455,1.53455,1.53445,1.5345,131800000.0
2009-08-11 11:18:00,1.53455,1.53455,1.5344,1.53455,327099998.0
2009-08-11 11:19:00,1.53455,1.5346,1.5345,1.53455,156900000.0
2009-08-11 11:20:00,1.53455,1.5346,1.53445,1.53445,184500000.0
2009-08-11 11:21:00,1.53435,1.5344,1.53415,1.5343,228800000.0
2009-08-11 11:22:00,1.53425,1.5343,1.53415,1.5343,235400000.0
2009-08-11 11:23:00,1.5343,1.5343,1.53425,1.5343,192000000.0
2009-08-11 11:24:00,1.53425,1.5343,1.53415,1.53425,130700000.0
2009-08-11 11:25:00,1.53425,1.5344,1.5342,1.5344,191900000.0
2009-08-11 11:26:00,1.5343,1.5343,1.5341,1.53425,395500000.0
2009-08-11 11:27:00,1.53425,1.53435,1.5342,1.53425,147700000.0
2009-08-11 11:28:00,1.53425,1.53425,1.5342,1.53425,78600000.0
2009-08-11 11:29:00,1.53425,1.53425,1.5341,1.53415,294200000.0
2009-08-11 11:30:00,1.5341,1.53445,1.5341,1.53435,252600000.0
2009-08-11 11:31:00,1.5343,1.53435,1.53415,1.5343,181700000.0
2009-08-11 11:32:00,1.5343,1.5343,1.53415,1.53415,147400000.0
2009-08-11 11:33:00,1.5342,1.53445,1.5341,1.53415,143400000.0
2009-08-11 11:34:00,1.53415,1.5342,1.5341,1.5341,232200000.0
2009-08-11 11:35:00,1.53415,1.5342,1.534,1.5341,254700000.0
2009-08-11 11:36:00,1.5341,1.5341,1.534,1.53405,391400000.0
2009-08-11 11:37:00,1.53405,1.53415,1.5339,1.53405,320100000.0
2009-08-11 11:38:00,1.53405,1.53405,1.53405,1.53405,96000000.0
2009-08-11 11:39:00,1.53405,1.53405,1.53405,1.53405,21600000.0
2009-08-11 11:40:00,1.53405,1.53405,1.5339,1.5339,109000000.0
2009-08-11 11:41:00,1.53395,1.53405,1.5339,1.534,176800000.0
2009-08-11 11:42:00,1.534,1.53405,1.53395,1.534,68000000.0
2009-08-11 11:43:00,1.534,1.5343,1.53395,1.5343,292400000.0
2009-08-11 11:44:00,1.5342,1.5344,1.5342,1.5343,417499998.0
2009-08-11 11:45:00,1.53435,1.5344,1.5343,1.53435,354700000.0
2009-08-11 11:46:00,1.53435,1.5346,1.5343,1.5345,370000001.0
2009-08-11 11:47:00,1.5345,1.5345,1.53435,1.53435,87300000.0
2009-08-11 11:48:00,1.5343,1.5345,1.5343,1.5345,290300001.0
2009-08-11 11:49:00,1.53445,1.5345,1.53435,1.5344,634500001.0
2009-08-11 11:50:00,1.5344,1.5345,1.5343,1.53435,374300000.0
2009-08-11 11:51:00,1.5344,1.5344,1.5342,1.53435,526900002.0
2009-08-11 11:52:00,1.53435,1.5345,1.5342,1.5344,1149600003.0
2009-08-11 11:53:00,1.5344,1.5345,1.53425,1.5343,735399998.0
2009-08-11 11:54:00,1.5343,1.53445,1.53425,1.53435,1415700002.0
2009-08-11 11:55:00,1.53435,1.53435,1.5341,1.5342,250000000.0
2009-08-11 11:56:00,1.5341,1.53425,1.5341,1.5342,919299996.0
2009-08-11 11:57:00,1.5342,1.53425,1.5341,1.53425,440600000.0
2009-08-11 11:58:00,1.53425,1.53425,1.5337,1.5338,477500000.0
2009-08-11 11:59:00,1.5338,1.5339,1.5338,1.5338,381700000.0
2009-08-11 12:00:00,1.53385,1.53385,1.5336,1.5337,558800000.0
2009-08-11 12:01:00,1.5338,1.5339,1.5337,1.5339,373400002.0
2009-08-11 12:02:00,1.5339,1.53395,1.5339,1.5339,272700001.0
2009-08-11 12:03:00,1.5339,1.53395,1.53385,1.5339,216500000.0
2009-08-11 12:04:00,1.53395,1.53395,1.5339,1.53395,94800000.0
2009-08-11 12:05:00,1.53395,1.53395,1.5339,1.5339,121300000.0
2009-08-11 12:06:00,1.5339,1.5339,1.53385,1.5339,211400000.0
2009-08-11 12:07:00,1.5339,1.534,1.5337,1.53375,171600000.0
2009-08-11 12:08:00,1.53375,1.5338,1.5337,1.5338,424400001.0
2009-08-11 12:09:00,1.5338,1.5338,1.5336,1.5337,623499999.0
2009-08-11 12:10:00,1.5337,1.5337,1.53355,1.5337,718200001.0
2009-08-11 12:11:00,1.5337,1.5338,1.5336,1.53375,574600000.0
2009-08-11 12:12:00,1.5337,1.53385,1.53365,1.53385,521600001.0
2009-08-11 12:13:00,1.5338,1.5339,1.5337,1.5338,452000001.0
2009-08-11 12:14:00,1.5338,1.5339,1.5336,1.5336,485900001.0
2009-08-11 12:15:00,1.5336,1.5338,1.53355,1.5338,819400004.0
2009-08-11 12:16:00,1.53385,1.5339,1.5337,1.53375,707100003.0
2009-08-11 12:17:00,1.53375,1.5338,1.5336,1.5337,735399995.0
2009-08-11 12:18:00,1.53375,1.5338,1.5334,1.5335,736899997.0
2009-08-11 12:19:00,1.5335,1.5337,1.5334,1.5335,438799999.0
2009-08-11 12:20:00,1.53345,1.5336,1.53345,1.5336,202000000.0
2009-08-11 12:21:00,1.53355,1.5336,1.53345,1.5335,291500000.0
2009-08-11 12:22:00,1.5335,1.53355,1.53345,1.5335,879800008.0
2009-08-11 12:23:00,1.5335,1.53355,1.53335,1.53335,494700002.0
2009-08-11 12:24:00,1.53335,1.5334,1.53325,1.53325,270299999.0
2009-08-11 12:25:00,1.53325,1.5334,1.53325,1.5334,608899994.0
2009-08-11 12:26:00,1.5334,1.53345,1.5333,1.53335,319400000.0
2009-08-11 12:27:00,1.53335,1.5336,1.53335,1.5336,280300000.0
2009-08-11 12:28:00,1.5336,1.53365,1.53345,1.53345,208100004.0
2009-08-11 12:29:00,1.5335,1.53355,1.53345,1.53345,186300000.0
2009-08-11 12:30:00,1.53345,1.53355,1.53345,1.53345,163600000.0
2009-08-11 12:31:00,1.53345,1.5335,1.53345,1.5335,259100000.0
2009-08-11 12:32:00,1.53345,1.53355,1.53345,1.5335,202300000.0
2009-08-11 12:33:00,1.5335,1.5337,1.5335,1.5337,169700000.0
2009-08-11 12:34:00,1.5337,1.5337,1.53325,1.53325,154500000.0
2009-08-11 12:35:00,1.5333,1.53345,1.53325,1.53325,236700000.0
2009-08-11 12:36:00,1.53325,1.5334,1.53325,1.5333,467700000.0
2009-08-11 12:37:00,1.5333,1.53335,1.5333,1.53335,258700000.0
2009-08-11 12:38:00,1.53335,1.53335,1.5331,1.5331,102500000.0
2009-08-11 12:39:00,1.5331,1.53315,1.533,1.533,162000000.0
2009-08-11 12:40:00,1.533,1.53305,1.5327,1.5328,153200000.0
2009-08-11 12:41:00,1.5328,1.5329,1.53275,1.53285,440600000.0
2009-08-11 12:42:00,1.5329,1.5329,1.5325,1.5327,467900001.0
2009-08-11 12:43:00,1.5327,1.5329,1.53265,1.53285,480600000.0
2009-08-11 12:44:00,1.53285,1.5329,1.5328,1.53285,227100000.0
2009-08-11 12:45:00,1.5329,1.53305,1.5329,1.53295,340600000.0
2009-08-11 12:46:00,1.53295,1.53295,1.5328,1.53285,130500000.0
2009-08-11 12:47:00,1.5329,1.5329,1.5323,1.53235,398200000.0
2009-08-11 12:48:00,1.5323,1.5323,1.53175,1.53215,484599999.0
2009-08-11 12:49:00,1.53215,1.53245,1.53215,1.53235,272700000.0
2009-08-11 12:50:00,1.53235,1.53245,1.5322,1.5323,89300000.0
2009-08-11 12:51:00,1.53235,1.53245,1.5323,1.5324,192100000.0
2009-08-11 12:52:00,1.5324,1.5325,1.53235,1.53245,357600000.0
2009-08-11 12:53:00,1.5325,1.5325,1.53235,1.53245,215000000.0
2009-08-11 12:54:00,1.5325,1.53255,1.5323,1.5323,390100000.0
2009-08-11 12:55:00,1.5323,1.5324,1.53225,1.5324,188800002.0
2009-08-11 12:56:00,1.5324,1.53255,1.5324,1.53255,465299999.0
2009-08-11 12:57:00,1.53255,1.53265,1.53255,1.53265,232000000.0
2009-08-11 12:58:00,1.53265,1.5328,1.53265,1.53275,797799996.0
2009-08-11 12:59:00,1.53275,1.5328,1.53265,1.5328,578099997.0
2009-08-11 13:00:00,1.53275,1.5329,1.5327,1.5327,477299999.0
2009-08-11 13:01:00,1.53265,1.53285,1.53265,1.53275,973099997.0
2009-08-11 13:02:00,1.53275,1.5328,1.5327,1.5328,466300001.0
2009-08-11 13:03:00,1.5328,1.5328,1.53265,1.5328,526800004.0
2009-08-11 13:04:00,1.53275,1.5328,1.53265,1.53265,546200000.0
2009-08-11 13:05:00,1.5327,1.5328,1.53265,1.5327,967199997.0
2009-08-11 13:06:00,1.5327,1.5328,1.5327,1.5327,141800000.0
2009-08-11 13:07:00,1.5327,1.53285,1.53265,1.5327,405699999.0
2009-08-11 13:08:00,1.5327,1.53275,1.5327,1.5327,450900000.0
2009-08-11 13:09:00,1.5327,1.53275,1.5325,1.5325,514100000.0
2009-08-11 13:10:00,1.5325,1.5327,1.5325,1.5326,443100000.0
2009-08-11 13:11:00,1.5326,1.53265,1.5326,1.5326,444700000.0
2009-08-11 13:12:00,1.53255,1.5326,1.53235,1.5324,424300000.0
2009-08-11 13:13:00,1.5325,1.5327,1.5324,1.53265,407700000.0
2009-08-11 13:14:00,1.53265,1.53275,1.5326,1.5327,760600004.0
2009-08-11 13:15:00,1.5328,1.5328,1.5322,1.5323,453600000.0
2009-08-11 13:16:00,1.5323,1.5323,1.5313,1.532,566400000.0
2009-08-11 13:17:00,1.53205,1.5322,1.5312,1.5312,515000000.0
2009-08-11 13:18:00,1.5312,1.5315,1.531,1.5315,500500000.0
2009-08-11 13:19:00,1.5315,1.53185,1.5315,1.53165,232900000.0
2009-08-11 13:20:00,1.5316,1.5316,1.5315,1.5315,183500000.0
2009-08-11 13:21:00,1.5315,1.53165,1.5315,1.5315,486900000.0
2009-08-11 13:22:00,1.5315,1.53155,1.53145,1.5315,247200000.0
2009-08-11 13:23:00,1.5315,1.53165,1.5315,1.53155,276400000.0
2009-08-11 13:24:00,1.53155,1.5317,1.53145,1.53155,199600000.0
2009-08-11 13:25:00,1.53155,1.53165,1.5309,1.5311,338500001.0
2009-08-11 13:26:00,1.531,1.5313,1.53085,1.5309,568300000.0
2009-08-11 13:27:00,1.5309,1.531,1.5309,1.5309,407200000.0
2009-08-11 13:28:00,1.5309,1.531,1.53055,1.5307,560100000.0
2009-08-11 13:29:00,1.53075,1.5308,1.5306,1.53065,332800000.0
2009-08-11 13:30:00,1.53065,1.5307,1.53055,1.53055,255400000.0
2009-08-11 13:31:00,1.53055,1.53055,1.5303,1.5303,371800001.0
2009-08-11 13:32:00,1.5303,1.5305,1.5303,1.5305,251000004.0
2009-08-11 13:33:00,1.5304,1.53055,1.5304,1.5304,360900000.0
2009-08-11 13:34:00,1.53045,1.53055,1.53035,1.5305,408500000.0
2009-08-11 13:35:00,1.5305,1.53065,1.53045,1.5306,578600000.0
2009-08-11 13:36:00,1.5306,1.53075,1.53055,1.53075,265700000.0
2009-08-11 13:37:00,1.5307,1.5308,1.5307,1.53075,240100000.0
2009-08-11 13:38:00,1.5307,1.5308,1.5307,1.5308,175500000.0
2009-08-11 13:39:00,1.53075,1.53085,1.53065,1.53075,170600000.0
2009-08-11 13:40:00,1.53075,1.53075,1.53055,1.53065,216600000.0
2009-08-11 13:41:00,1.53065,1.5307,1.5305,1.5305,245600000.0
2009-08-11 13:42:00,1.5305,1.53065,1.53045,1.53055,230300000.0
2009-08-11 13:43:00,1.53055,1.53065,1.5301,1.5302,401099999.0
2009-08-11 13:44:00,1.5302,1.5303,1.53005,1.53015,582700000.0
2009-08-11 13:45:00,1.5301,1.5301,1.5299,1.52995,656900006.0
2009-08-11 13:46:00,1.52995,1.5302,1.52995,1.5302,445700000.0
2009-08-11 13:47:00,1.5302,1.53025,1.53005,1.5302,455100000.0
2009-08-11 13:48:00,1.5302,1.53025,1.53,1.53015,609300000.0
2009-08-11 13:49:00,1.53015,1.53025,1.5301,1.53025,444000000.0
2009-08-11 13:50:00,1.53025,1.5303,1.53015,1.53015,158300000.0
2009-08-11 13:51:00,1.53015,1.53015,1.5299,1.53,440100000.0
2009-08-11 13:52:00,1.53,1.53005,1.52985,1.52995,462900000.0
2009-08-11 13:53:00,1.52995,1.53,1.5296,1.52965,270900000.0
2009-08-11 13:54:00,1.5297,1.5298,1.52955,1.52975,359399999.0
2009-08-11 13:55:00,1.52975,1.53,1.52965,1.52995,266400000.0
2009-08-11 13:56:00,1.53,1.5302,1.53,1.53005,279300000.0
2009-08-11 13:57:00,1.53005,1.53005,1.53,1.53005,126200000.0
2009-08-11 13:58:00,1.53,1.5302,1.52995,1.53,369300000.0
2009-08-11 13:59:00,1.53,1.53005,1.52985,1.52995,318000000.0
2009-08-11 14:00:00,1.52995,1.52995,1.5298,1.52985,195100000.0
2009-08-11 14:01:00,1.52985,1.5299,1.5298,1.5298,146600000.0
2009-08-11 14:02:00,1.5298,1.53005,1.5298,1.53005,204300000.0
2009-08-11 14:03:00,1.53005,1.53005,1.5298,1.53,282000000.0
2009-08-11 14:04:00,1.53,1.5301,1.5298,1.5301,156400000.0
2009-08-11 14:05:00,1.5301,1.53015,1.5299,1.53015,229100000.0
2009-08-11 14:06:00,1.53015,1.5303,1.5301,1.53015,473000000.0
2009-08-11 14:07:00,1.53015,1.5302,1.53005,1.5301,358600000.0
2009-08-11 14:08:00,1.5301,1.53025,1.5301,1.53015,562599999.0
2009-08-11 14:09:00,1.5301,1.5302,1.53,1.53015,112500000.0
2009-08-11 14:10:00,1.5301,1.53025,1.53,1.5302,157300000.0
2009-08-11 14:11:00,1.53025,1.5304,1.5301,1.53025,314100000.0
2009-08-11 14:12:00,1.53025,1.53025,1.5299,1.5302,489599999.0
2009-08-11 14:13:00,1.5302,1.5302,1.5299,1.5301,427400000.0
2009-08-11 14:14:00,1.5301,1.5302,1.53,1.53,548900000.0
2009-08-11 14:15:00,1.53005,1.53025,1.53,1.5302,411500000.0
2009-08-11 14:16:00,1.5302,1.53025,1.53,1.5301,350099998.0
2009-08-11 14:17:00,1.5301,1.53035,1.5301,1.53035,856600004.0
2009-08-11 14:18:00,1.53035,1.5304,1.53025,1.5303,627699998.0
2009-08-11 14:19:00,1.5303,1.53045,1.53015,1.5304,568100000.0
2009-08-11 14:20:00,1.5304,1.5304,1.5302,1.5302,239500000.0
2009-08-11 14:21:00,1.53025,1.53025,1.52955,1.5298,583600000.0
2009-08-11 14:22:00,1.5298,1.53,1.5298,1.5299,267600000.0
2009-08-11 14:23:00,1.5299,1.53005,1.5299,1.52995,462299999.0
2009-08-11 14:24:00,1.53,1.53,1.5299,1.5299,433800000.0
2009-08-11 14:25:00,1.5299,1.52995,1.5297,1.5298,391000000.0
2009-08-11 14:26:00,1.5297,1.5299,1.5297,1.52985,401100000.0
2009-08-11 14:27:00,1.52985,1.52995,1.52975,1.5298,597500000.0
2009-08-11 14:28:00,1.5298,1.52995,1.5298,1.5299,194000000.0
2009-08-11 14:29:00,1.5299,1.5301,1.52985,1.5301,269600000.0
2009-08-11 14:30:00,1.53015,1.53015,1.5299,1.53,275200000.0
2009-08-11 14:31:00,1.53,1.5302,1.5299,1.53015,350600000.0
2009-08-11 14:32:00,1.5301,1.5302,1.5299,1.52995,457000000.0
2009-08-11 14:33:00,1.5299,1.53,1.52985,1.53,511900000.0
2009-08-11 14:34:00,1.53,1.53005,1.5299,1.5299,369400000.0
2009-08-11 14:35:00,1.52995,1.5301,1.52985,1.5299,498100000.0
2009-08-11 14:36:00,1.5299,1.53005,1.5299,1.53005,472100000.0
2009-08-11 14:37:00,1.53005,1.5301,1.52995,1.53,169000000.0
2009-08-11 14:38:00,1.53,1.53005,1.5299,1.5299,358500000.0
2009-08-11 14:39:00,1.5299,1.53,1.5299,1.53,231000000.0
2009-08-11 14:40:00,1.53,1.53015,1.53,1.53,414600000.0
2009-08-11 14:41:00,1.53,1.5302,1.53,1.5301,241500000.0
2009-08-11 14:42:00,1.5301,1.5303,1.5301,1.53025,491300000.0
2009-08-11 14:43:00,1.53025,1.5303,1.53005,1.5301,292500000.0
2009-08-11 14:44:00,1.53015,1.5306,1.53,1.53055,440600000.0
2009-08-11 14:45:00,1.53055,1.53065,1.5304,1.53055,758899999.0
2009-08-11 14:46:00,1.5305,1.5308,1.5305,1.53065,1135400002.0
2009-08-11 14:47:00,1.53065,1.5308,1.5305,1.5307,1043600008.0
2009-08-11 14:48:00,1.5307,1.53085,1.5307,1.53075,878500006.0
2009-08-11 14:49:00,1.5308,1.5309,1.5307,1.53075,1292300002.0
2009-08-11 14:50:00,1.5308,1.5311,1.53065,1.531,1056199999.0
2009-08-11 14:51:00,1.531,1.53115,1.53095,1.53105,341600000.0
2009-08-11 14:52:00,1.53105,1.5312,1.5308,1.53115,680400000.0
2009-08-11 14:53:00,1.53125,1.53145,1.5312,1.53135,304400000.0
2009-08-11 14:54:00,1.53135,1.53145,1.53135,1.5314,229700000.0
2009-08-11 14:55:00,1.5314,1.53145,1.5312,1.5312,689800001.0
2009-08-11 14:56:00,1.5312,1.5314,1.5312,1.53135,648999994.0
2009-08-11 14:57:00,1.53135,1.5314,1.5312,1.5313,1156799998.0
2009-08-11 14:58:00,1.5313,1.5314,1.53125,1.5313,870000003.0
2009-08-11 14:59:00,1.53135,1.5314,1.5312,1.5312,857900001.0
2009-08-11 15:00:00,1.53105,1.53125,1.53105,1.5311,486000001.0
2009-08-11 15:01:00,1.53115,1.53125,1.53105,1.5311,561000002.0
2009-08-11 15:02:00,1.53115,1.5313,1.53105,1.53115,823300005.0
2009-08-11 15:03:00,1.53115,1.53125,1.53105,1.53125,611700001.0
2009-08-11 15:04:00,1.53125,1.5313,1.5311,1.53125,910099996.0
2009-08-11 15:05:00,1.5312,1.53135,1.5311,1.5312,606800001.0
2009-08-11 15:06:00,1.5312,1.53135,1.53115,1.53115,506600001.0
2009-08-11 15:07:00,1.5312,1.53135,1.53115,1.5312,632699998.0
2009-08-11 15:08:00,1.5312,1.53145,1.53115,1.5313,674200003.0
2009-08-11 15:09:00,1.5313,1.5317,1.53125,1.5315,765800000.0
2009-08-11 15:10:00,1.53155,1.5316,1.53135,1.53135,600799999.0
2009-08-11 15:11:00,1.53135,1.5314,1.5312,1.53135,593200000.0
2009-08-11 15:12:00,1.5313,1.5314,1.53125,1.5313,548900000.0
2009-08-11 15:13:00,1.5313,1.5314,1.5311,1.5312,693500000.0
2009-08-11 15:14:00,1.5312,1.5312,1.5311,1.5311,794500000.0
2009-08-11 15:15:00,1.5311,1.5312,1.5311,1.5311,409300000.0
2009-08-11 15:16:00,1.5311,1.5312,1.53105,1.53115,160800000.0
2009-08-11 15:17:00,1.5311,1.53135,1.53105,1.5311,364200000.0
2009-08-11 15:18:00,1.5312,1.5312,1.53095,1.531,258400000.0
2009-08-11 15:19:00,1.531,1.5311,1.53095,1.531,241300000.0
2009-08-11 15:20:00,1.531,1.5311,1.53095,1.531,308200000.0
2009-08-11 15:21:00,1.531,1.53115,1.531,1.5311,159100000.0
2009-08-11 15:22:00,1.5311,1.5311,1.531,1.531,340900000.0
2009-08-11 15:23:00,1.531,1.53105,1.53095,1.531,481800000.0
2009-08-11 15:24:00,1.531,1.5311,1.531,1.531,510200000.0
2009-08-11 15:25:00,1.531,1.53105,1.5308,1.5308,458700000.0
2009-08-11 15:26:00,1.5308,1.5309,1.53065,1.5307,258000000.0
2009-08-11 15:27:00,1.5307,1.53075,1.53065,1.5307,553100000.0
2009-08-11 15:28:00,1.5307,1.53075,1.5306,1.5307,212800001.0
2009-08-11 15:29:00,1.5307,1.53075,1.53065,1.5307,275300000.0
2009-08-11 15:30:00,1.5307,1.53085,1.53065,1.5308,279300000.0
2009-08-11 15:31:00,1.5308,1.5308,1.53065,1.5307,619699998.0
2009-08-11 15:32:00,1.5307,1.5308,1.53065,1.5307,872400000.0
2009-08-11 15:33:00,1.5307,1.53085,1.5307,1.53075,295000000.0
2009-08-11 15:34:00,1.53075,1.5309,1.53075,1.53075,239600000.0
2009-08-11 15:35:00,1.53075,1.5309,1.53075,1.53085,378900000.0
2009-08-11 15:36:00,1.53085,1.53085,1.53065,1.53075,430800000.0
2009-08-11 15:37:00,1.5308,1.53085,1.53055,1.53065,398799999.0
2009-08-11 15:38:00,1.53065,1.5308,1.5306,1.53065,371700000.0
2009-08-11 15:39:00,1.53065,1.53075,1.5306,1.53065,402300000.0
2009-08-11 15:40:00,1.5306,1.5308,1.5305,1.5306,751400000.0
2009-08-11 15:41:00,1.5306,1.5307,1.53055,1.5307,302400000.0
2009-08-11 15:42:00,1.5307,1.5307,1.5306,1.53065,391100000.0
2009-08-11 15:43:00,1.5307,1.5307,1.53045,1.53045,442600000.0
2009-08-11 15:44:00,1.53045,1.5305,1.5302,1.53035,609700001.0
2009-08-11 15:45:00,1.53035,1.5304,1.5302,1.53025,531200000.0
2009-08-11 15:46:00,1.53025,1.53045,1.5302,1.5303,660600000.0
2009-08-11 15:47:00,1.5303,1.53075,1.5302,1.5304,519800000.0
2009-08-11 15:48:00,1.5304,1.5304,1.53,1.53,705000000.0
2009-08-11 15:49:00,1.53,1.5302,1.5299,1.5301,682800000.0
2009-08-11 15:50:00,1.5301,1.53025,1.53,1.53005,757500000.0
2009-08-11 15:51:00,1.53005,1.5302,1.53,1.53005,502200000.0
2009-08-11 15:52:00,1.53005,1.5301,1.53,1.5301,660000000.0
2009-08-11 15:53:00,1.5301,1.5302,1.53,1.5301,564000000.0
2009-08-11 15:54:00,1.5301,1.5302,1.53,1.53005,273000000.0
2009-08-11 15:55:00,1.5301,1.5302,1.52995,1.5301,748500000.0
2009-08-11 15:56:00,1.5301,1.53015,1.52995,1.53,568400000.0
2009-08-11 15:57:00,1.53,1.53025,1.52995,1.5301,231800000.0
2009-08-11 15:58:00,1.53,1.53015,1.53,1.5301,341100000.0
2009-08-11 15:59:00,1.5301,1.5303,1.53,1.53025,290900000.0
2009-08-11 16:00:00,1.5301,1.5303,1.52995,1.53,591900000.0
2009-08-11 16:01:00,1.53005,1.53005,1.52985,1.53,689700000.0
2009-08-11 16:02:00,1.53,1.5301,1.52985,1.53,688800000.0
2009-08-11 16:03:00,1.53,1.5301,1.52995,1.52995,559700000.0
2009-08-11 16:04:00,1.52995,1.53,1.5295,1.5295,659799999.0
2009-08-11 16:05:00,1.52955,1.52985,1.52955,1.5298,560800001.0
2009-08-11 16:06:00,1.5298,1.52995,1.5295,1.5295,629599999.0
2009-08-11 16:07:00,1.5297,1.5297,1.5295,1.5295,786300001.0
2009-08-11 16:08:00,1.5295,1.52965,1.52945,1.5295,786100003.0
2009-08-11 16:09:00,1.5295,1.5295,1.5292,1.5293,793900004.0
2009-08-11 16:10:00,1.52925,1.5294,1.52915,1.52925,815800005.0
2009-08-11 16:11:00,1.52925,1.52935,1.52915,1.52925,430300001.0
2009-08-11 16:12:00,1.5293,1.5293,1.52905,1.52915,438700000.0
2009-08-11 16:13:00,1.52915,1.52915,1.52895,1.52895,325300002.0
2009-08-11 16:14:00,1.529,1.5292,1.5289,1.52915,490099999.0
2009-08-11 16:15:00,1.5292,1.5292,1.52905,1.52905,140700000.0
2009-08-11 16:16:00,1.52905,1.5291,1.5289,1.529,491099998.0
2009-08-11 16:17:00,1.5289,1.52905,1.5289,1.5289,1171200002.0
2009-08-11 16:18:00,1.5289,1.529,1.5288,1.529,675100001.0
2009-08-11 16:19:00,1.529,1.529,1.5288,1.52895,689900000.0
2009-08-11 16:20:00,1.52895,1.529,1.52875,1.529,500799997.0
2009-08-11 16:21:00,1.529,1.52915,1.52895,1.52895,238300000.0
2009-08-11 16:22:00,1.52895,1.529,1.52895,1.529,99400000.0
2009-08-11 16:23:00,1.52905,1.5291,1.5289,1.52905,255100000.0
2009-08-11 16:24:00,1.52905,1.52925,1.529,1.529,318500000.0
2009-08-11 16:25:00,1.529,1.5291,1.5288,1.5288,320100000.0
2009-08-11 16:26:00,1.52885,1.52885,1.5286,1.5287,268900000.0
2009-08-11 16:27:00,1.5287,1.52875,1.5285,1.52865,164700000.0
2009-08-11 16:28:00,1.52865,1.5288,1.5286,1.5287,461800000.0
2009-08-11 16:29:00,1.5287,1.5288,1.5284,1.52845,405100000.0
2009-08-11 16:30:00,1.5285,1.5286,1.5284,1.5286,319400000.0
2009-08-11 16:31:00,1.5286,1.5286,1.52845,1.5285,177100000.0
2009-08-11 16:32:00,1.5285,1.5285,1.5282,1.5283,488000001.0
2009-08-11 16:33:00,1.5283,1.52835,1.52825,1.52835,235000000.0
2009-08-11 16:34:00,1.5283,1.52875,1.5283,1.5286,245400000.0
2009-08-11 16:35:00,1.5286,1.5288,1.5286,1.5287,627499999.0
2009-08-11 16:36:00,1.52875,1.52885,1.5286,1.52865,536800000.0
2009-08-11 16:37:00,1.5287,1.5289,1.52865,1.5289,777700000.0
2009-08-11 16:38:00,1.529,1.5291,1.5289,1.52895,235600000.0
2009-08-11 16:39:00,1.52895,1.52915,1.52895,1.52915,515600000.0
2009-08-11 16:40:00,1.52915,1.5293,1.5291,1.5293,642799998.0
2009-08-11 16:41:00,1.5292,1.52945,1.5292,1.52945,724199998.0
2009-08-11 16:42:00,1.52945,1.5296,1.5293,1.5293,735000001.0
2009-08-11 16:43:00,1.5293,1.52955,1.5293,1.52955,353900000.0
2009-08-11 16:44:00,1.52955,1.5298,1.5295,1.5297,835800001.0
2009-08-11 16:45:00,1.5297,1.52995,1.5296,1.5298,981599999.0
2009-08-11 16:46:00,1.5298,1.53005,1.52965,1.5298,241700000.0
2009-08-11 16:47:00,1.5298,1.5299,1.5297,1.52985,159100000.0
2009-08-11 16:48:00,1.52975,1.5299,1.52965,1.5297,223600000.0
2009-08-11 16:49:00,1.5297,1.52985,1.5296,1.5297,336600000.0
2009-08-11 16:50:00,1.5297,1.5299,1.5296,1.5298,361700000.0
2009-08-11 16:51:00,1.52975,1.53005,1.52975,1.53,322800000.0
2009-08-11 16:52:00,1.53,1.53025,1.53,1.5302,249400000.0
2009-08-11 16:53:00,1.53015,1.5303,1.53005,1.5301,403500000.0
2009-08-11 16:54:00,1.5301,1.5303,1.53005,1.5301,373500000.0
2009-08-11 16:55:00,1.5302,1.5302,1.5298,1.52995,521700000.0
2009-08-11 16:56:00,1.52995,1.5301,1.5298,1.53,391100000.0
2009-08-11 16:57:00,1.53,1.5301,1.5298,1.5299,356500000.0
2009-08-11 16:58:00,1.5299,1.53,1.5298,1.5299,554000000.0
2009-08-11 16:59:00,1.5299,1.5299,1.52935,1.5294,541800000.0
2009-08-11 17:00:00,1.5294,1.52945,1.52925,1.5294,442200000.0
2009-08-11 17:01:00,1.5294,1.5295,1.5294,1.52945,177900000.0
2009-08-11 17:02:00,1.52945,1.5296,1.52945,1.5295,203800000.0
2009-08-11 17:03:00,1.5295,1.52975,1.52945,1.5296,255300000.0
2009-08-11 17:04:00,1.5296,1.52975,1.5295,1.5296,320600000.0
2009-08-11 17:05:00,1.5296,1.52975,1.52955,1.5296,371700000.0
2009-08-11 17:06:00,1.52965,1.5297,1.52945,1.52945,437000001.0
2009-08-11 17:07:00,1.5295,1.52955,1.52935,1.52955,333800000.0
2009-08-11 17:08:00,1.5295,1.52955,1.5295,1.5295,433300000.0
2009-08-11 17:09:00,1.5295,1.5296,1.5295,1.52955,218600000.0
2009-08-11 17:10:00,1.52955,1.5296,1.5295,1.52955,109200000.0
2009-08-11 17:11:00,1.52955,1.5296,1.5293,1.52935,264400000.0
2009-08-11 17:12:00,1.52935,1.5294,1.5291,1.5292,474100000.0
2009-08-11 17:13:00,1.5292,1.5295,1.52915,1.5293,426400000.0
2009-08-11 17:14:00,1.5293,1.52935,1.52915,1.52935,223500000.0
2009-08-11 17:15:00,1.52935,1.5295,1.5292,1.5293,412400000.0
2009-08-11 17:16:00,1.5293,1.52945,1.5292,1.52945,319800000.0
2009-08-11 17:17:00,1.5294,1.52945,1.52925,1.5294,222200000.0
2009-08-11 17:18:00,1.5294,1.5296,1.5294,1.52955,204900000.0
2009-08-11 17:19:00,1.5295,1.5297,1.5295,1.5297,207000000.0
2009-08-11 17:20:00,1.5297,1.5301,1.52965,1.52995,261400000.0
2009-08-11 17:21:00,1.5299,1.5301,1.5298,1.5298,149000000.0
2009-08-11 17:22:00,1.5298,1.53005,1.5298,1.5299,183700000.0
2009-08-11 17:23:00,1.53,1.53,1.5299,1.53,158000000.0
2009-08-11 17:24:00,1.53,1.53,1.5299,1.52995,161300000.0
2009-08-11 17:25:00,1.52995,1.5301,1.5299,1.5301,252700000.0
2009-08-11 17:26:00,1.5301,1.5301,1.52985,1.5301,254600000.0
2009-08-11 17:27:00,1.53015,1.53065,1.53,1.5306,299400000.0
2009-08-11 17:28:00,1.53065,1.5309,1.53055,1.53065,567100003.0
2009-08-11 17:29:00,1.5307,1.5307,1.5303,1.5303,344300000.0
2009-08-11 17:30:00,1.5303,1.5306,1.5303,1.5304,263100000.0
2009-08-11 17:31:00,1.5304,1.53065,1.5303,1.5306,404300000.0
2009-08-11 17:32:00,1.5306,1.53065,1.5305,1.5305,245800000.0
2009-08-11 17:33:00,1.53055,1.5306,1.5305,1.5306,358500000.0
2009-08-11 17:34:00,1.5306,1.53065,1.5305,1.53055,311000000.0
2009-08-11 17:35:00,1.5305,1.5306,1.5305,1.5305,537799998.0
2009-08-11 17:36:00,1.5305,1.53065,1.5305,1.5305,479700000.0
2009-08-11 17:37:00,1.5305,1.5306,1.53025,1.53035,443700000.0
2009-08-11 17:38:00,1.5303,1.53045,1.5303,1.5303,644000000.0
2009-08-11 17:39:00,1.5303,1.5303,1.53005,1.5301,506300000.0
2009-08-11 17:40:00,1.53015,1.53035,1.5301,1.5303,260900000.0
2009-08-11 17:41:00,1.5303,1.5303,1.53,1.53015,208100000.0
2009-08-11 17:42:00,1.5301,1.5302,1.53,1.53005,378400000.0
2009-08-11 17:43:00,1.5301,1.53025,1.53,1.53015,271600000.0
2009-08-11 17:44:00,1.5302,1.53025,1.53,1.53025,236900000.0
2009-08-11 17:45:00,1.53025,1.53045,1.53,1.5304,667500000.0
2009-08-11 17:46:00,1.5304,1.53045,1.5303,1.53035,336500000.0
2009-08-11 17:47:00,1.53035,1.5304,1.5303,1.53035,307000000.0
2009-08-11 17:48:00,1.53035,1.53045,1.53035,1.53045,220100000.0
2009-08-11 17:49:00,1.5305,1.5305,1.5304,1.53045,182600000.0
2009-08-11 17:50:00,1.53045,1.53045,1.53035,1.53045,94600000.0
2009-08-11 17:51:00,1.53045,1.53045,1.5301,1.53025,339100000.0
2009-08-11 17:52:00,1.53025,1.5303,1.53005,1.5302,247500000.0
2009-08-11 17:53:00,1.53015,1.5303,1.53005,1.53005,392600000.0
2009-08-11 17:54:00,1.5301,1.5303,1.53,1.53025,262700000.0
2009-08-11 17:55:00,1.5303,1.53055,1.53015,1.53035,201300000.0
2009-08-11 17:56:00,1.5304,1.53055,1.5303,1.5304,312100000.0
2009-08-11 17:57:00,1.53045,1.5307,1.53035,1.5306,99200000.0
2009-08-11 17:58:00,1.5306,1.53065,1.5304,1.53045,326200000.0
2009-08-11 17:59:00,1.53045,1.53065,1.5304,1.5306,240900000.0
2009-08-11 18:00:00,1.53065,1.5307,1.5305,1.5307,168600000.0
2009-08-11 18:01:00,1.5307,1.5307,1.5305,1.53065,86600000.0
2009-08-11 18:02:00,1.53065,1.53075,1.53055,1.5306,121000000.0
2009-08-11 18:03:00,1.53055,1.5306,1.53045,1.5305,77200000.0
2009-08-11 18:04:00,1.5305,1.53055,1.5303,1.53035,124200000.0
2009-08-11 18:05:00,1.53035,1.5305,1.53005,1.5302,119800000.0
2009-08-11 18:06:00,1.5302,1.5304,1.5301,1.53015,111700000.0
2009-08-11 18:07:00,1.53015,1.5304,1.53005,1.53025,184200000.0
2009-08-11 18:08:00,1.5302,1.53025,1.5302,1.5302,46800000.0
2009-08-11 18:09:00,1.5302,1.53035,1.5297,1.52975,258299999.0
2009-08-11 18:10:00,1.5298,1.52985,1.52965,1.52975,136200000.0
2009-08-11 18:11:00,1.52975,1.52995,1.52965,1.52975,249900000.0
2009-08-11 18:12:00,1.52975,1.53,1.52975,1.52985,106400000.0
2009-08-11 18:13:00,1.5298,1.53,1.5298,1.52985,87000000.0
2009-08-11 18:14:00,1.5299,1.53,1.52965,1.5297,63500000.0
2009-08-11 18:15:00,1.5297,1.5298,1.52965,1.52965,49000000.0
2009-08-11 18:16:00,1.52965,1.52965,1.5295,1.5295,82300000.0
2009-08-11 18:17:00,1.52965,1.5297,1.52955,1.52965,124500000.0
2009-08-11 18:18:00,1.5298,1.5298,1.52945,1.52975,274900000.0
2009-08-11 18:19:00,1.52975,1.53,1.5295,1.52955,299900000.0
2009-08-11 18:20:00,1.5295,1.5297,1.5295,1.5295,210600000.0
2009-08-11 18:21:00,1.52955,1.52975,1.52945,1.5297,172000000.0
2009-08-11 18:22:00,1.5297,1.53025,1.5297,1.5299,231100000.0
2009-08-11 18:23:00,1.5299,1.5302,1.5299,1.53,206200000.0
2009-08-11 18:24:00,1.53,1.53035,1.53,1.53015,270800000.0
2009-08-11 18:25:00,1.5302,1.53025,1.53,1.5301,373000000.0
2009-08-11 18:26:00,1.5301,1.5302,1.5299,1.5299,132600000.0
2009-08-11 18:27:00,1.52995,1.53,1.52985,1.5299,75600000.0
2009-08-11 18:28:00,1.5299,1.53,1.52975,1.5299,144100000.0
2009-08-11 18:29:00,1.52995,1.52995,1.52985,1.52985,96300000.0
2009-08-11 18:30:00,1.52985,1.52995,1.5297,1.52985,194500000.0
2009-08-11 18:31:00,1.52985,1.53,1.5298,1.52985,169700000.0
2009-08-11 18:32:00,1.5299,1.53005,1.5298,1.53,122500000.0
2009-08-11 18:33:00,1.53,1.5301,1.52985,1.53,83200000.0
2009-08-11 18:34:00,1.5301,1.5301,1.52995,1.53,61100000.0
2009-08-11 18:35:00,1.53,1.53,1.52985,1.5299,231500000.0
2009-08-11 18:36:00,1.5299,1.53035,1.5299,1.53035,381700000.0
2009-08-11 18:37:00,1.5304,1.53055,1.5302,1.53045,363700003.0
2009-08-11 18:38:00,1.5304,1.53075,1.53035,1.53035,389100001.0
2009-08-11 18:39:00,1.53035,1.5305,1.53035,1.5305,108300000.0
2009-08-11 18:40:00,1.5305,1.53055,1.53045,1.5305,105700000.0
2009-08-11 18:41:00,1.5305,1.5305,1.53045,1.5305,119800000.0
2009-08-11 18:42:00,1.5305,1.53055,1.53045,1.53045,64300000.0
2009-08-11 18:43:00,1.53045,1.5306,1.53045,1.53055,228700000.0
2009-08-11 18:44:00,1.5306,1.53075,1.5305,1.53075,221700000.0
2009-08-11 18:45:00,1.53075,1.5309,1.53055,1.53075,355800000.0
2009-08-11 18:46:00,1.53075,1.5308,1.53065,1.53075,200899999.0
2009-08-11 18:47:00,1.53075,1.5308,1.53065,1.5307,272900000.0
2009-08-11 18:48:00,1.5307,1.5307,1.5305,1.5306,127000000.0
2009-08-11 18:49:00,1.5306,1.5307,1.5306,1.5306,75800000.0
2009-08-11 18:50:00,1.5306,1.5308,1.5304,1.5307,351800000.0
2009-08-11 18:51:00,1.5307,1.5308,1.5307,1.53075,176700000.0
2009-08-11 18:52:00,1.53075,1.5308,1.5306,1.53065,121100000.0
2009-08-11 18:53:00,1.53065,1.53075,1.53065,1.5307,24400000.0
2009-08-11 18:54:00,1.5307,1.5308,1.53065,1.5307,105800000.0
2009-08-11 18:55:00,1.5307,1.53075,1.5306,1.5306,160200000.0
2009-08-11 18:56:00,1.53065,1.53075,1.5306,1.53065,172000000.0
2009-08-11 18:57:00,1.5307,1.5308,1.53065,1.5307,150500000.0
2009-08-11 18:58:00,1.53065,1.53075,1.53065,1.5307,230100000.0
2009-08-11 18:59:00,1.5307,1.5308,1.53065,1.5307,232500000.0
2009-08-11 19:00:00,1.5307,1.5307,1.53025,1.5304,154400000.0
2009-08-11 19:01:00,1.5304,1.53045,1.5301,1.5301,146100000.0
2009-08-11 19:02:00,1.53015,1.5305,1.53015,1.53035,288100000.0
2009-08-11 19:03:00,1.5304,1.53055,1.5303,1.53045,221000000.0
2009-08-11 19:04:00,1.53045,1.5305,1.5303,1.53045,211700000.0
2009-08-11 19:05:00,1.53045,1.5305,1.53045,1.5305,66900000.0
2009-08-11 19:06:00,1.5305,1.5307,1.5305,1.53055,159700000.0
2009-08-11 19:07:00,1.53055,1.5306,1.5303,1.5303,128400000.0
2009-08-11 19:08:00,1.5303,1.5305,1.53025,1.53045,187400000.0
2009-08-11 19:09:00,1.53045,1.5308,1.5304,1.53065,127300000.0
2009-08-11 19:10:00,1.5302,1.53075,1.5302,1.5305,231599998.0
2009-08-11 19:11:00,1.5305,1.53055,1.5304,1.53055,186600000.0
2009-08-11 19:12:00,1.5305,1.5305,1.5304,1.5305,184900000.0
2009-08-11 19:13:00,1.5306,1.5306,1.5303,1.5303,144900000.0
2009-08-11 19:14:00,1.5304,1.5304,1.5303,1.53035,44000000.0
2009-08-11 19:15:00,1.5303,1.5304,1.5303,1.5303,169700000.0
2009-08-11 19:16:00,1.53035,1.53045,1.53025,1.53045,103400000.0
2009-08-11 19:17:00,1.53045,1.53055,1.5302,1.5302,115200000.0
2009-08-11 19:18:00,1.5302,1.53035,1.5302,1.53025,79600000.0
2009-08-11 19:19:00,1.53025,1.5304,1.5302,1.5303,169700000.0
2009-08-11 19:20:00,1.5303,1.5306,1.53025,1.5306,106700000.0
2009-08-11 19:21:00,1.5306,1.5307,1.53055,1.5306,194000000.0
2009-08-11 19:22:00,1.5306,1.5307,1.53025,1.5305,362900000.0
2009-08-11 19:23:00,1.5305,1.5305,1.53035,1.5305,222100000.0
2009-08-11 19:24:00,1.53045,1.53045,1.53035,1.53035,79600000.0
2009-08-11 19:25:00,1.53035,1.53045,1.53035,1.5304,153600000.0
2009-08-11 19:26:00,1.53035,1.53065,1.53035,1.5306,312700000.0
2009-08-11 19:27:00,1.5306,1.53075,1.5306,1.5307,79400000.0
2009-08-11 19:28:00,1.5307,1.5307,1.5306,1.5306,99500000.0
2009-08-11 19:29:00,1.5306,1.53085,1.53055,1.53065,117300000.0
2009-08-11 19:30:00,1.53065,1.5307,1.5305,1.53055,304300000.0
2009-08-11 19:31:00,1.5306,1.53065,1.5305,1.5306,317200000.0
2009-08-11 19:32:00,1.5306,1.5307,1.53045,1.53045,134900000.0
2009-08-11 19:33:00,1.5305,1.5307,1.5304,1.53065,332299999.0
2009-08-11 19:34:00,1.53065,1.53065,1.5305,1.5305,243700000.0
2009-08-11 19:35:00,1.5305,1.5305,1.53015,1.53015,40200000.0
2009-08-11 19:36:00,1.53015,1.53015,1.53015,1.53015,6900000.0
2009-08-11 19:37:00,1.53015,1.53015,1.53015,1.53015,1800000.0
2009-08-11 19:38:00,1.53015,1.5302,1.5301,1.5302,56900000.0
2009-08-11 19:39:00,1.5302,1.5303,1.5302,1.5302,299800000.0
2009-08-11 19:40:00,1.5302,1.5304,1.5302,1.5302,317900000.0
2009-08-11 19:41:00,1.5302,1.5302,1.5302,1.5302,3100000.0
2009-08-11 19:42:00,1.5302,1.53025,1.5302,1.5302,48000000.0
2009-08-11 19:43:00,1.5302,1.5302,1.5302,1.5302,2800000.0
2009-08-11 19:44:00,1.5302,1.53025,1.5302,1.5302,24700000.0
2009-08-11 19:45:00,1.5302,1.5304,1.5302,1.5303,200400000.0
2009-08-11 19:46:00,1.5303,1.53045,1.5303,1.53045,109100000.0
2009-08-11 19:47:00,1.53045,1.53055,1.53035,1.5305,86400000.0
2009-08-11 19:48:00,1.5305,1.53065,1.53045,1.53065,170100000.0
2009-08-11 19:49:00,1.53065,1.53075,1.5306,1.5306,174300000.0
2009-08-11 19:50:00,1.5307,1.5308,1.5306,1.5307,270900000.0
2009-08-11 19:51:00,1.5307,1.5308,1.53065,1.5308,84700000.0
2009-08-11 19:52:00,1.5308,1.5308,1.53055,1.53075,280399999.0
2009-08-11 19:53:00,1.53065,1.53075,1.5306,1.5307,280300000.0
2009-08-11 19:54:00,1.53075,1.53075,1.53065,1.53065,197100000.0
2009-08-11 19:55:00,1.5307,1.5308,1.5306,1.53075,726800005.0
2009-08-11 19:56:00,1.53075,1.53085,1.5306,1.5306,249899998.0
2009-08-11 19:57:00,1.5306,1.5307,1.5306,1.53065,230700000.0
2009-08-11 19:58:00,1.5307,1.53085,1.53065,1.5307,553399998.0
2009-08-11 19:59:00,1.53075,1.53085,1.5305,1.5306,587500001.0
2009-08-11 20:00:00,1.5305,1.5307,1.53045,1.53055,235400000.0
2009-08-11 20:01:00,1.53055,1.53055,1.5303,1.5303,223300000.0
2009-08-11 20:02:00,1.5303,1.5304,1.5303,1.53035,194600000.0
2009-08-11 20:03:00,1.53045,1.5305,1.5299,1.5299,274300000.0
2009-08-11 20:04:00,1.53,1.5302,1.52995,1.5302,257000000.0
2009-08-11 20:05:00,1.5302,1.5303,1.5301,1.5302,327800000.0
2009-08-11 20:06:00,1.5302,1.5303,1.5301,1.53015,173500000.0
2009-08-11 20:07:00,1.53015,1.53045,1.5301,1.53035,270600000.0
2009-08-11 20:08:00,1.5303,1.53045,1.53025,1.53045,498100000.0
2009-08-11 20:09:00,1.53045,1.53055,1.53025,1.53035,418399999.0
2009-08-11 20:10:00,1.53035,1.5304,1.5303,1.53035,232299999.0
2009-08-11 20:11:00,1.53035,1.53035,1.5302,1.53025,202300000.0
2009-08-11 20:12:00,1.53025,1.5304,1.5302,1.5304,121200000.0
2009-08-11 20:13:00,1.5304,1.5304,1.5303,1.5303,134100000.0
2009-08-11 20:14:00,1.5303,1.5303,1.53025,1.5303,186500000.0
2009-08-11 20:15:00,1.5303,1.53035,1.53025,1.5303,102900000.0
2009-08-11 20:16:00,1.5303,1.53035,1.5303,1.5303,35000000.0
2009-08-11 20:17:00,1.5303,1.5303,1.53025,1.53025,169400000.0
2009-08-11 20:18:00,1.5303,1.5303,1.53025,1.53025,176400000.0
2009-08-11 20:19:00,1.5303,1.53045,1.5303,1.5304,238100005.0
2009-08-11 20:20:00,1.53045,1.53045,1.5303,1.5303,147500000.0
2009-08-11 20:21:00,1.53035,1.53035,1.53025,1.5303,283300000.0
2009-08-11 20:22:00,1.5303,1.53035,1.5303,1.53035,107500000.0
2009-08-11 20:23:00,1.53035,1.53035,1.5302,1.53025,152600000.0
2009-08-11 20:24:00,1.53025,1.5303,1.5301,1.5301,192100000.0
2009-08-11 20:25:00,1.5301,1.5302,1.5301,1.5302,102900000.0
2009-08-11 20:26:00,1.5302,1.5302,1.53005,1.53015,160500000.0
2009-08-11 20:27:00,1.5301,1.5302,1.5301,1.5301,117700000.0
2009-08-11 20:28:00,1.5301,1.53015,1.53005,1.53005,61600000.0
2009-08-11 20:29:00,1.53005,1.5301,1.53,1.5301,88900000.0
2009-08-11 20:30:00,1.53005,1.5302,1.53005,1.5302,108600000.0
2009-08-11 20:31:00,1.53015,1.5302,1.53005,1.5301,76900000.0
2009-08-11 20:32:00,1.5301,1.53015,1.53,1.5301,288600000.0
2009-08-11 20:33:00,1.53015,1.53025,1.5301,1.53015,188800000.0
2009-08-11 20:34:00,1.53015,1.5302,1.53005,1.5301,296000000.0
2009-08-11 20:35:00,1.5301,1.5302,1.5301,1.5301,237700000.0
2009-08-11 20:36:00,1.53015,1.5304,1.53015,1.53035,227300000.0
2009-08-11 20:37:00,1.53035,1.5305,1.5303,1.5304,499100000.0
2009-08-11 20:38:00,1.53045,1.53055,1.5303,1.5303,168800000.0
2009-08-11 20:39:00,1.5303,1.53035,1.53025,1.53035,255000000.0
2009-08-11 20:40:00,1.53035,1.5305,1.53025,1.5304,195300000.0
2009-08-11 20:41:00,1.5304,1.5305,1.53035,1.53035,265700000.0
2009-08-11 20:42:00,1.5304,1.5306,1.5302,1.53055,323800000.0
2009-08-11 20:43:00,1.5305,1.5305,1.5303,1.53035,108600000.0
2009-08-11 20:44:00,1.53035,1.53045,1.53035,1.5304,218300000.0
2009-08-11 20:45:00,1.53035,1.5306,1.5302,1.53055,331100000.0
2009-08-11 20:46:00,1.5304,1.5305,1.53035,1.5304,115100000.0
2009-08-11 20:47:00,1.5304,1.5304,1.5301,1.53025,190600000.0
2009-08-11 20:48:00,1.5303,1.53045,1.5302,1.53045,123700000.0
2009-08-11 20:49:00,1.5304,1.5304,1.53015,1.5303,125500000.0
2009-08-11 20:50:00,1.5303,1.5304,1.5302,1.5302,125200000.0
2009-08-11 20:51:00,1.53025,1.53025,1.53015,1.53025,225000000.0
2009-08-11 20:52:00,1.53025,1.5304,1.5302,1.53025,219700000.0
2009-08-11 20:53:00,1.5303,1.5305,1.5302,1.5305,237100000.0
2009-08-11 20:54:00,1.53045,1.5305,1.5303,1.5304,94500000.0
2009-08-11 20:55:00,1.53035,1.5305,1.53025,1.53035,117400000.0
2009-08-11 20:56:00,1.53035,1.5305,1.53025,1.5303,160600000.0
2009-08-11 20:57:00,1.5303,1.5305,1.53025,1.5303,141000000.0
2009-08-11 20:58:00,1.5303,1.53045,1.53025,1.53035,79100000.0
2009-08-11 20:59:00,1.53035,1.53055,1.53035,1.53045,165700000.0
2009-08-11 21:00:00,1.5305,1.5306,1.5304,1.53045,477700000.0
2009-08-11 21:01:00,1.5305,1.53055,1.5304,1.5305,262000001.0
2009-08-11 21:02:00,1.5305,1.5306,1.5304,1.53045,364399997.0
2009-08-11 21:03:00,1.53045,1.5306,1.5304,1.5305,488999997.0
2009-08-11 21:04:00,1.53045,1.5306,1.5304,1.53045,997699998.0
2009-08-11 21:05:00,1.53045,1.5305,1.5304,1.5305,237599999.0
2009-08-11 21:06:00,1.5305,1.5306,1.5304,1.53055,698400000.0
2009-08-11 21:07:00,1.53055,1.5306,1.5305,1.53055,479300000.0
2009-08-11 21:08:00,1.53055,1.5306,1.53045,1.5306,446400000.0
2009-08-11 21:09:00,1.5306,1.5306,1.53045,1.5305,975900000.0
2009-08-11 21:10:00,1.53045,1.53055,1.53045,1.5305,473400001.0
2009-08-11 21:11:00,1.5305,1.5306,1.53045,1.5305,566500000.0
2009-08-11 21:12:00,1.5305,1.5306,1.53045,1.5306,1038000000.0
2009-08-11 21:13:00,1.5306,1.53075,1.53055,1.53065,149700000.0
2009-08-11 21:14:00,1.5306,1.53075,1.53055,1.5306,281300000.0
2009-08-11 21:15:00,1.5306,1.53065,1.5306,1.53065,70600000.0
2009-08-11 21:16:00,1.53065,1.53065,1.53055,1.5306,215800000.0
2009-08-11 21:17:00,1.5306,1.53075,1.53055,1.53075,129900000.0
2009-08-11 21:18:00,1.53065,1.53075,1.5306,1.53065,78900000.0
2009-08-11 21:19:00,1.5306,1.5307,1.5306,1.53065,41600000.0
2009-08-11 21:20:00,1.53065,1.5307,1.5306,1.5306,157600000.0
2009-08-11 21:21:00,1.5306,1.53075,1.5306,1.5307,124100000.0
2009-08-11 21:22:00,1.53075,1.53075,1.5306,1.5307,146400000.0
2009-08-11 21:23:00,1.5307,1.5307,1.5306,1.5306,42800000.0
2009-08-11 21:24:00,1.5306,1.5309,1.53055,1.5308,299200001.0
2009-08-11 21:25:00,1.5308,1.53095,1.5307,1.5307,101600000.0
2009-08-11 21:26:00,1.5307,1.53085,1.53055,1.53065,301200001.0
2009-08-11 21:27:00,1.53065,1.5307,1.53065,1.53065,29100000.0
2009-08-11 21:28:00,1.53065,1.53075,1.53065,1.53065,92000000.0
2009-08-11 21:29:00,1.5307,1.5309,1.53055,1.5308,288200001.0
2009-08-11 21:30:00,1.5308,1.53095,1.5306,1.5309,229600000.0
2009-08-11 21:31:00,1.5309,1.53095,1.53065,1.5308,93600000.0
2009-08-11 21:32:00,1.53085,1.5309,1.5307,1.53085,79300000.0
2009-08-11 21:33:00,1.5308,1.5309,1.5308,1.5309,22700000.0
2009-08-11 21:34:00,1.5309,1.53095,1.5306,1.5307,97100000.0
2009-08-11 21:35:00,1.5307,1.5308,1.53065,1.5307,113500000.0
2009-08-11 21:36:00,1.5307,1.53085,1.53065,1.53085,226700000.0
2009-08-11 21:37:00,1.5308,1.53105,1.5307,1.5309,199500000.0
2009-08-11 21:38:00,1.53095,1.531,1.53085,1.5309,148399999.0
2009-08-11 21:39:00,1.5309,1.531,1.53085,1.5309,191500000.0
2009-08-11 21:40:00,1.53095,1.53095,1.5308,1.5308,146199998.0
2009-08-11 21:41:00,1.53085,1.5309,1.53075,1.53085,61000000.0
2009-08-11 21:42:00,1.5309,1.53095,1.53075,1.5309,31800000.0
2009-08-11 21:43:00,1.5309,1.5309,1.53075,1.53075,9400000.0
2009-08-11 21:44:00,1.5308,1.53085,1.53075,1.5308,36100000.0
2009-08-11 21:45:00,1.5308,1.53085,1.53065,1.5308,145200000.0
2009-08-11 21:46:00,1.5308,1.53085,1.53075,1.53075,24600000.0
2009-08-11 21:47:00,1.53075,1.5308,1.5307,1.53075,95100000.0
2009-08-11 21:48:00,1.53075,1.5309,1.53075,1.5309,13400000.0
2009-08-11 21:49:00,1.5309,1.531,1.53085,1.53095,49600000.0
2009-08-11 21:50:00,1.53095,1.5311,1.53065,1.5308,78100000.0
2009-08-11 21:51:00,1.53085,1.5309,1.5308,1.5309,21800000.0
2009-08-11 21:52:00,1.5309,1.5309,1.5308,1.5308,10600000.0
2009-08-11 21:53:00,1.53095,1.53095,1.53075,1.53085,109000000.0
2009-08-11 21:54:00,1.53085,1.5309,1.53075,1.5308,83500000.0
2009-08-11 21:55:00,1.5308,1.5309,1.5308,1.5308,9000000.0
2009-08-11 21:56:00,1.5308,1.53095,1.5308,1.5309,40100000.0
2009-08-11 21:57:00,1.5308,1.53095,1.5308,1.5308,48600000.0
2009-08-11 21:58:00,1.5308,1.531,1.5308,1.5308,58400000.0
2009-08-11 21:59:00,1.5308,1.53095,1.5308,1.5309,146300000.0
2009-08-11 22:00:00,1.5309,1.53095,1.53075,1.53075,151300000.0
2009-08-11 22:01:00,1.53075,1.53085,1.5307,1.53075,187399999.0
2009-08-11 22:02:00,1.53075,1.5308,1.53075,1.53075,192100000.0
2009-08-11 22:03:00,1.53075,1.5308,1.53075,1.5308,53900000.0
2009-08-11 22:04:00,1.5308,1.5309,1.53075,1.5308,30000000.0
2009-08-11 22:05:00,1.5308,1.5309,1.5304,1.53075,44100000.0
2009-08-11 22:06:00,1.53065,1.53075,1.5304,1.5305,119800000.0
2009-08-11 22:07:00,1.5304,1.53045,1.5304,1.5304,201320000.0
2009-08-11 22:08:00,1.5304,1.5307,1.5304,1.53065,344020000.0
2009-08-11 22:09:00,1.53065,1.53065,1.5305,1.5305,92200000.0
2009-08-11 22:10:00,1.53055,1.5306,1.5305,1.5305,86800000.0
2009-08-11 22:11:00,1.53055,1.5307,1.53055,1.53065,77600000.0
2009-08-11 22:12:00,1.53065,1.53075,1.5306,1.53075,120900000.0
2009-08-11 22:13:00,1.53065,1.53075,1.53045,1.53065,123500000.0
2009-08-11 22:14:00,1.53065,1.5307,1.53065,1.5307,28500000.0
2009-08-11 22:15:00,1.53075,1.53075,1.5306,1.5307,84500001.0
2009-08-11 22:16:00,1.53075,1.53075,1.5306,1.5307,64500000.0
2009-08-11 22:17:00,1.5307,1.5307,1.5303,1.5307,120360000.0
2009-08-11 22:18:00,1.5307,1.5307,1.53045,1.5306,16260000.0
2009-08-11 22:19:00,1.5307,1.5307,1.53055,1.53055,5800000.0
2009-08-11 22:20:00,1.53055,1.53065,1.53055,1.53065,90400000.0
2009-08-11 22:21:00,1.53065,1.53065,1.5306,1.53065,27900000.0
2009-08-11 22:22:00,1.53065,1.53065,1.5306,1.5306,21000000.0
2009-08-11 22:23:00,1.53065,1.5307,1.5305,1.53055,140800000.0
2009-08-11 22:24:00,1.53055,1.5307,1.53045,1.53055,85300000.0
2009-08-11 22:25:00,1.53055,1.5306,1.53045,1.5306,179100000.0
2009-08-11 22:26:00,1.5306,1.53065,1.5305,1.5305,99400000.0
2009-08-11 22:27:00,1.53055,1.53065,1.5305,1.5305,53000000.0
2009-08-11 22:28:00,1.5305,1.5307,1.5305,1.53065,117400000.0
2009-08-11 22:29:00,1.53085,1.53085,1.5305,1.5305,102199999.0
2009-08-11 22:30:00,1.5305,1.5305,1.5305,1.5305,13400000.0
2009-08-11 22:31:00,1.53,1.53034,1.52998,1.53033,97100000.0
2009-08-11 22:32:00,1.5305,1.5305,1.5305,1.5305,2000000.0
2009-08-11 22:33:00,1.5305,1.5305,1.5305,1.5305,21500000.0
2009-08-11 22:34:00,1.5305,1.53055,1.53045,1.5305,200400000.0
2009-08-11 22:35:00,1.5306,1.5306,1.5305,1.5305,56000000.0
2009-08-11 22:36:00,1.5305,1.53055,1.5305,1.53055,55800000.0
2009-08-11 22:37:00,1.5305,1.5305,1.5305,1.5305,34600000.0
2009-08-11 22:38:00,1.5305,1.5306,1.5305,1.5305,92800000.0
2009-08-11 22:39:00,1.5305,1.53065,1.5305,1.53065,35800000.0
2009-08-11 22:40:00,1.5306,1.5308,1.5304,1.53065,119760000.0
2009-08-11 22:41:00,1.53065,1.53065,1.53045,1.53045,23800000.0
2009-08-11 22:42:00,1.5305,1.5305,1.53045,1.53045,21400000.0
2009-08-11 22:43:00,1.5305,1.5305,1.5304,1.5305,129140000.0
2009-08-11 22:44:00,1.5305,1.5305,1.5305,1.5305,3600000.0
2009-08-11 22:45:00,1.5305,1.5305,1.53035,1.53035,27000000.0
2009-08-11 22:46:00,1.5303,1.5303,1.5303,1.5303,51900000.0
2009-08-11 22:47:00,1.5303,1.5305,1.5303,1.53045,324560000.0
2009-08-11 22:48:00,1.5305,1.53075,1.53045,1.53045,305700000.0
2009-08-11 22:49:00,1.53045,1.53065,1.53045,1.5306,67600000.0
2009-08-11 22:50:00,1.53055,1.53075,1.53035,1.53065,80000000.0
2009-08-11 22:51:00,1.53065,1.5309,1.53065,1.53075,102000001.0
2009-08-11 22:52:00,1.53075,1.53075,1.5307,1.53075,38100000.0
2009-08-11 22:53:00,1.53075,1.5308,1.5307,1.53075,133500000.0
2009-08-11 22:54:00,1.5308,1.53085,1.53055,1.5307,137800000.0
2009-08-11 22:55:00,1.5308,1.5308,1.53075,1.5308,10800000.0
2009-08-11 22:56:00,1.5308,1.5308,1.53075,1.5308,30200000.0
2009-08-11 22:57:00,1.5308,1.5308,1.53055,1.53055,89000000.0
2009-08-11 22:58:00,1.5305,1.53065,1.53035,1.53055,37300000.0
2009-08-11 22:59:00,1.5306,1.5307,1.53045,1.53055,53400000.0
2009-08-11 23:00:00,1.53055,1.5306,1.5305,1.53055,28200000.0
2009-08-11 23:01:00,1.53055,1.53055,1.5305,1.5305,9300000.0
2009-08-11 23:02:00,1.53055,1.53055,1.5304,1.53045,6100000.0
2009-08-11 23:03:00,1.53045,1.5306,1.5304,1.53045,12200000.0
2009-08-11 23:04:00,1.53055,1.5306,1.5303,1.53055,34100000.0
2009-08-11 23:05:00,1.5306,1.53065,1.53035,1.5305,19200000.0
2009-08-11 23:06:00,1.53065,1.53065,1.53025,1.5306,33520000.0
2009-08-11 23:07:00,1.53055,1.5306,1.53025,1.53055,16740000.0
2009-08-11 23:08:00,1.5306,1.5306,1.53025,1.5304,27500000.0
2009-08-11 23:09:00,1.53045,1.53045,1.5303,1.53035,29700000.0
2009-08-11 23:10:00,1.53035,1.53035,1.53035,1.53035,3000000.0
2009-08-11 23:11:00,1.53035,1.53035,1.5303,1.5303,5900000.0
2009-08-11 23:12:00,1.5303,1.5308,1.53025,1.53065,48720000.0
2009-08-11 23:13:00,1.5308,1.5308,1.53045,1.5305,160900000.0
2009-08-11 23:14:00,1.5306,1.53075,1.53045,1.5306,92600000.0
2009-08-11 23:15:00,1.5306,1.5308,1.5306,1.5307,69300000.0
2009-08-11 23:16:00,1.5305,1.5308,1.5305,1.5307,66199999.0
2009-08-11 23:17:00,1.53065,1.53065,1.53035,1.5304,44100000.0
2009-08-11 23:18:00,1.53055,1.5306,1.5304,1.5306,19400000.0
2009-08-11 23:19:00,1.53065,1.5307,1.53055,1.5307,54400000.0
2009-08-11 23:20:00,1.53075,1.53075,1.53065,1.5307,51200000.0
2009-08-11 23:21:00,1.53065,1.53065,1.53045,1.53065,18200000.0
2009-08-11 23:22:00,1.53065,1.53065,1.5305,1.5306,7200000.0
2009-08-11 23:23:00,1.53065,1.53065,1.53065,1.53065,4000000.0
2009-08-11 23:24:00,1.53065,1.53065,1.53045,1.5305,29800000.0
2009-08-11 23:25:00,1.5305,1.5305,1.5304,1.5305,70400000.0
2009-08-11 23:26:00,1.5305,1.5305,1.5305,1.5305,6400000.0
2009-08-11 23:27:00,1.5305,1.5305,1.5305,1.5305,3200000.0
2009-08-11 23:28:00,1.5305,1.5305,1.5305,1.5305,6400000.0
2009-08-11 23:29:00,1.5305,1.5305,1.53045,1.53045,12800000.0
2009-08-11 23:30:00,1.53045,1.5305,1.5304,1.5305,28800000.0
2009-08-11 23:31:00,1.53055,1.53075,1.5305,1.53055,55000000.0
2009-08-11 23:32:00,1.53055,1.5307,1.5305,1.5307,35500000.0
2009-08-11 23:33:00,1.53048,1.53061,1.53048,1.53061,61700000.0
2009-08-11 23:34:00,1.53065,1.53065,1.5306,1.5306,9600000.0
2009-08-11 23:35:00,1.5306,1.5306,1.5306,1.5306,12000000.0
2009-08-11 23:36:00,1.5306,1.5306,1.53055,1.5306,14400000.0
2009-08-11 23:37:00,1.5306,1.5306,1.5306,1.5306,27200000.0
2009-08-11 23:38:00,1.5306,1.5306,1.5306,1.5306,35200000.0
2009-08-11 23:39:00,1.5306,1.5306,1.53045,1.5305,49600000.0
2009-08-11 23:40:00,1.5305,1.53055,1.5305,1.5305,55200000.0
2009-08-11 23:41:00,1.5305,1.5305,1.5305,1.5305,64700000.0
2009-08-11 23:42:00,1.5305,1.5305,1.5304,1.5304,38400000.0
2009-08-11 23:43:00,1.5304,1.5306,1.5304,1.53055,85600000.0
2009-08-11 23:44:00,1.5305,1.5308,1.5305,1.53055,70200000.0
2009-08-11 23:45:00,1.5306,1.53075,1.53045,1.53055,30500000.0
2009-08-11 23:46:00,1.53055,1.5306,1.5305,1.53055,70500000.0
2009-08-11 23:47:00,1.53065,1.53065,1.53055,1.5306,22000000.0
2009-08-11 23:48:00,1.53065,1.53065,1.53055,1.53055,4300000.0
2009-08-11 23:49:00,1.53055,1.53055,1.53055,1.53055,3200000.0
2009-08-11 23:50:00,1.53031,1.53058,1.53031,1.53058,306300000.0
2009-08-11 23:51:00,1.53055,1.53055,1.5305,1.5305,12500000.0
2009-08-11 23:52:00,1.53055,1.53055,1.5305,1.5305,11000000.0
2009-08-11 23:53:00,1.53055,1.53055,1.5305,1.53055,7500000.0
2009-08-11 23:54:00,1.53055,1.53055,1.53055,1.53055,8000000.0
2009-08-11 23:55:00,1.53055,1.53055,1.53055,1.53055,5000000.0
2009-08-11 23:56:00,1.5305,1.5306,1.53045,1.5306,83900000.0
2009-08-11 23:57:00,1.53032,1.53044,1.53006,1.53006,290700000.0
2009-08-11 23:58:00,1.5306,1.53065,1.53045,1.53065,44800000.0
2009-08-11 23:59:00,1.5306,1.5306,1.53055,1.53055,16000000.0
2009-08-12 00:00:00,1.5306,1.53065,1.53045,1.5305,123200000.0
2009-08-12 00:01:00,1.5305,1.5306,1.5305,1.53055,57800000.0
2009-08-12 00:02:00,1.53055,1.53075,1.53035,1.5305,210600000.0
2009-08-12 00:03:00,1.5305,1.5308,1.5305,1.5307,99000000.0
2009-08-12 00:04:00,1.53075,1.5308,1.53055,1.53055,143000000.0
2009-08-12 00:05:00,1.53055,1.5307,1.5303,1.5304,121400000.0
2009-08-12 00:06:00,1.53045,1.53055,1.5303,1.5305,179800000.0
2009-08-12 00:07:00,1.53045,1.53065,1.5303,1.53055,236500000.0
2009-08-12 00:08:00,1.5305,1.53055,1.53045,1.53055,99500000.0
2009-08-12 00:09:00,1.5305,1.5306,1.5305,1.5305,45100000.0
2009-08-12 00:10:00,1.5305,1.53055,1.53045,1.53055,55300000.0
2009-08-12 00:11:00,1.5305,1.53075,1.5305,1.5307,101600000.0
2009-08-12 00:12:00,1.5307,1.53075,1.5307,1.5307,3000000.0
2009-08-12 00:13:00,1.5307,1.5307,1.53065,1.53065,3100000.0
2009-08-12 00:14:00,1.53065,1.53075,1.5306,1.53065,11800000.0
2009-08-12 00:15:00,1.53055,1.5307,1.53055,1.5307,30400000.0
2009-08-12 00:16:00,1.53056,1.53082,1.53044,1.53082,185700000.0
2009-08-12 00:17:00,1.53075,1.53075,1.5307,1.53075,4700000.0
2009-08-12 00:18:00,1.5308,1.53085,1.53035,1.5305,174500000.0
2009-08-12 00:19:00,1.5305,1.5306,1.5305,1.5306,79300000.0
2009-08-12 00:20:00,1.5306,1.53065,1.53045,1.53055,100500000.0
2009-08-12 00:21:00,1.53055,1.53055,1.53055,1.53055,67200000.0
2009-08-12 00:22:00,1.53055,1.5306,1.53045,1.5306,128600000.0
2009-08-12 00:23:00,1.5306,1.5306,1.5306,1.5306,39800000.0
2009-08-12 00:24:00,1.5306,1.5306,1.5306,1.5306,10900000.0
2009-08-12 00:25:00,1.53065,1.53065,1.5306,1.5306,53300000.0
2009-08-12 00:26:00,1.5306,1.5307,1.5306,1.5307,159500000.0
2009-08-12 00:27:00,1.53075,1.53075,1.5307,1.5307,24900000.0
2009-08-12 00:28:00,1.53075,1.5308,1.53065,1.5308,48800000.0
2009-08-12 00:29:00,1.53075,1.5308,1.5307,1.5308,37400000.0
2009-08-12 00:30:00,1.5308,1.5308,1.5307,1.53075,9900000.0
2009-08-12 00:31:00,1.5308,1.53085,1.5306,1.5306,97300001.0
2009-08-12 00:32:00,1.53018,1.53035,1.53012,1.53014,61700000.0
2009-08-12 00:33:00,1.5306,1.5306,1.5306,1.5306,14600000.0
2009-08-12 00:34:00,1.5306,1.53065,1.5306,1.53065,6900000.0
2009-08-12 00:35:00,1.53065,1.53065,1.5306,1.53065,20500000.0
2009-08-12 00:36:00,1.5306,1.53065,1.5306,1.53065,21100000.0
2009-08-12 00:37:00,1.5306,1.5306,1.5306,1.5306,8600000.0
2009-08-12 00:38:00,1.5306,1.53065,1.5306,1.5306,45200000.0
2009-08-12 00:39:00,1.5306,1.53075,1.5306,1.5307,99600000.0
2009-08-12 00:40:00,1.5307,1.53075,1.53065,1.53065,30500000.0
2009-08-12 00:41:00,1.53075,1.53075,1.5307,1.5307,3000000.0
2009-08-12 00:42:00,1.53065,1.53065,1.53065,1.53065,36200000.0
2009-08-12 00:43:00,1.5307,1.5307,1.5307,1.5307,1000000.0
2009-08-12 00:44:00,1.53065,1.5307,1.5306,1.5306,43399999.0
2009-08-12 00:45:00,1.5306,1.53075,1.5306,1.53065,35200000.0
2009-08-12 00:46:00,1.53075,1.5308,1.53075,1.53075,3000000.0
2009-08-12 00:47:00,1.53065,1.53065,1.53065,1.53065,5600000.0
2009-08-12 00:48:00,1.52974,1.5305,1.52974,1.5305,37700000.0
2009-08-12 00:49:00,1.53075,1.53075,1.5306,1.53065,95500000.0
2009-08-12 00:50:00,1.53065,1.53065,1.5306,1.53065,9500000.0
2009-08-12 00:51:00,1.53065,1.53065,1.5306,1.53065,30200000.0
2009-08-12 00:52:00,1.5306,1.53065,1.5306,1.53065,48100000.0
2009-08-12 00:53:00,1.53065,1.53065,1.5306,1.53065,7500000.0
2009-08-12 00:54:00,1.5307,1.5307,1.5307,1.5307,2000000.0
2009-08-12 00:55:00,1.5308,1.53085,1.53075,1.53075,5000000.0
2009-08-12 00:56:00,1.53085,1.53085,1.53075,1.53075,7400000.0
2009-08-12 00:57:00,1.5307,1.5307,1.5306,1.5306,28600000.0
2009-08-12 00:58:00,1.5306,1.5308,1.5306,1.53065,74899999.0
2009-08-12 00:59:00,1.53065,1.5309,1.5306,1.5309,12100000.0
2009-08-12 01:00:00,1.53095,1.531,1.5306,1.5309,562300002.0
2009-08-12 01:01:00,1.53095,1.531,1.5306,1.53065,61400000.0
2009-08-12 01:02:00,1.53065,1.5307,1.53065,1.5307,12000000.0
2009-08-12 01:03:00,1.5307,1.5307,1.5306,1.5306,3300000.0
2009-08-12 01:04:00,1.5306,1.53075,1.5306,1.53075,13200000.0
2009-08-12 01:05:00,1.53075,1.5308,1.53065,1.5308,53500000.0
2009-08-12 01:06:00,1.53075,1.5308,1.5307,1.5308,20400000.0
2009-08-12 01:07:00,1.5307,1.5308,1.5307,1.5307,19300000.0
2009-08-12 01:08:00,1.5306,1.53075,1.5306,1.5306,90000000.0
2009-08-12 01:09:00,1.5306,1.5306,1.5306,1.5306,13200000.0
2009-08-12 01:10:00,1.5306,1.5306,1.5306,1.5306,3300000.0
2009-08-12 01:11:00,1.5302,1.53033,1.5302,1.53024,38100000.0
2009-08-12 01:12:00,1.5306,1.53065,1.5306,1.53065,9100000.0
2009-08-12 01:13:00,1.5306,1.53065,1.5306,1.53065,9100000.0
2009-08-12 01:14:00,1.5306,1.53065,1.5306,1.53065,4200000.0
2009-08-12 01:15:00,1.53065,1.53065,1.53065,1.53065,2000000.0
2009-08-12 01:16:00,1.53065,1.53065,1.53065,1.53065,2000000.0
2009-08-12 01:17:00,1.53065,1.53065,1.53065,1.53065,1800000.0
2009-08-12 01:18:00,1.53065,1.5307,1.53065,1.53065,16800000.0
2009-08-12 01:19:00,1.53065,1.5307,1.53065,1.53065,36000000.0
2009-08-12 01:20:00,1.53065,1.5307,1.53065,1.53065,28000000.0
2009-08-12 01:21:00,1.53075,1.53075,1.53065,1.53065,32900000.0
2009-08-12 01:22:00,1.53065,1.53065,1.53065,1.53065,12200000.0
2009-08-12 01:23:00,1.53065,1.5307,1.53065,1.5307,26200000.0
2009-08-12 01:24:00,1.53065,1.5307,1.53065,1.53065,16800000.0
2009-08-12 01:25:00,1.53065,1.53065,1.53065,1.53065,24000000.0
2009-08-12 01:26:00,1.53065,1.53065,1.53065,1.53065,11400000.0
2009-08-12 01:27:00,1.53065,1.53065,1.53065,1.53065,13400000.0
2009-08-12 01:28:00,1.53065,1.53065,1.53065,1.53065,9800000.0
2009-08-12 01:29:00,1.53065,1.5307,1.53065,1.53065,15000000.0
2009-08-12 01:30:00,1.53065,1.5307,1.53065,1.53065,15200000.0
2009-08-12 01:31:00,1.53065,1.5307,1.5306,1.5307,7700000.0
2009-08-12 01:32:00,1.5307,1.5307,1.53045,1.5306,27300000.0
2009-08-12 01:33:00,1.5306,1.5306,1.5306,1.5306,10400000.0
2009-08-12 01:34:00,1.5306,1.5306,1.5306,1.5306,4600000.0
2009-08-12 01:35:00,1.5306,1.5306,1.5306,1.5306,5700000.0
2009-08-12 01:36:00,1.5306,1.5306,1.5306,1.5306,1000000.0
2009-08-12 01:37:00,1.5305,1.5306,1.5305,1.5306,8400000.0
2009-08-12 01:38:00,1.5306,1.5306,1.5306,1.5306,8300000.0
2009-08-12 01:39:00,1.5306,1.5306,1.5306,1.5306,5100000.0
2009-08-12 01:40:00,1.5306,1.5307,1.5306,1.5306,6800000.0
2009-08-12 01:41:00,1.5306,1.5306,1.5306,1.5306,1500000.0
2009-08-12 01:42:00,1.5306,1.5306,1.5306,1.5306,2400000.0
2009-08-12 01:43:00,1.5306,1.5306,1.5306,1.5306,2400000.0
2009-08-12 01:44:00,1.5306,1.5306,1.5306,1.5306,1200000.0
2009-08-12 01:45:00,1.5306,1.5306,1.53055,1.53055,9800000.0
2009-08-12 01:46:00,1.5305,1.53055,1.5305,1.5305,75200000.0
2009-08-12 01:47:00,1.5305,1.53055,1.5305,1.53055,41500000.0
2009-08-12 01:48:00,1.53055,1.5306,1.53055,1.5306,43600000.0
2009-08-12 01:49:00,1.5306,1.5306,1.5306,1.5306,66900000.0
2009-08-12 01:50:00,1.5306,1.5306,1.5306,1.5306,76200000.0
2009-08-12 01:51:00,1.5306,1.53065,1.5306,1.5306,61000000.0
2009-08-12 01:52:00,1.5306,1.5306,1.53035,1.5304,77000000.0
2009-08-12 01:53:00,1.5305,1.5305,1.53035,1.53035,52300000.0
2009-08-12 01:54:00,1.5305,1.5305,1.5304,1.53045,59300000.0
2009-08-12 01:55:00,1.53045,1.53045,1.5304,1.5304,59700000.0
2009-08-12 01:56:00,1.5304,1.53045,1.5304,1.53045,136100000.0
2009-08-12 01:57:00,1.53045,1.53055,1.5304,1.53055,76700000.0
2009-08-12 01:58:00,1.5306,1.53065,1.53045,1.5306,142100000.0
2009-08-12 01:59:00,1.5306,1.5309,1.5306,1.53075,145400001.0
2009-08-12 02:00:00,1.5308,1.53095,1.53065,1.5308,130100000.0
2009-08-12 02:01:00,1.5308,1.5309,1.5307,1.53075,125100000.0
2009-08-12 02:02:00,1.5308,1.53085,1.53075,1.5308,130500000.0
2009-08-12 02:03:00,1.53085,1.53085,1.53085,1.53085,9700000.0
2009-08-12 02:04:00,1.5309,1.5309,1.5307,1.5308,73400000.0
2009-08-12 02:05:00,1.53075,1.5308,1.53065,1.5307,174900000.0
2009-08-12 02:06:00,1.5307,1.53085,1.5307,1.5308,69400000.0
2009-08-12 02:07:00,1.5308,1.53095,1.5307,1.5308,40300000.0
2009-08-12 02:08:00,1.5309,1.5309,1.53075,1.5308,40600000.0
2009-08-12 02:09:00,1.5308,1.5308,1.5308,1.5308,11000000.0
2009-08-12 02:10:00,1.5308,1.5308,1.5308,1.5308,8000000.0
2009-08-12 02:11:00,1.5308,1.53085,1.5307,1.53085,29400000.0
2009-08-12 02:12:00,1.5308,1.5308,1.5307,1.5308,38800000.0
2009-08-12 02:13:00,1.53075,1.5308,1.53075,1.5308,9000000.0
2009-08-12 02:14:00,1.53085,1.53085,1.5308,1.5308,3000000.0
2009-08-12 02:15:00,1.5309,1.5309,1.5307,1.53075,22800000.0
2009-08-12 02:16:00,1.5308,1.53085,1.5308,1.53085,7000000.0
2009-08-12 02:17:00,1.53085,1.53085,1.5307,1.5308,36400000.0
2009-08-12 02:18:00,1.5307,1.53085,1.5307,1.53085,20500000.0
2009-08-12 02:19:00,1.5308,1.5308,1.53075,1.5308,24400000.0
2009-08-12 02:20:00,1.5308,1.5309,1.53075,1.53085,33800000.0
2009-08-12 02:21:00,1.53085,1.5309,1.53075,1.5308,27000000.0
2009-08-12 02:22:00,1.53085,1.5309,1.5307,1.53075,34000000.0
2009-08-12 02:23:00,1.53075,1.5309,1.53075,1.5309,8000000.0
2009-08-12 02:24:00,1.5309,1.5309,1.53085,1.53085,3000000.0
2009-08-12 02:25:00,1.53085,1.53095,1.53065,1.5307,572300013.0
2009-08-12 02:26:00,1.5309,1.5309,1.53085,1.5309,26400000.0
2009-08-12 02:27:00,1.5309,1.531,1.53065,1.5307,289799999.0
2009-08-12 02:28:00,1.5307,1.53085,1.53065,1.53085,65700000.0
2009-08-12 02:29:00,1.53085,1.53085,1.5307,1.5307,71400000.0
2009-08-12 02:30:00,1.5307,1.53075,1.5307,1.5307,136300000.0
2009-08-12 02:31:00,1.53075,1.53075,1.53065,1.53075,179200000.0
2009-08-12 02:32:00,1.53075,1.53075,1.5307,1.5307,30100000.0
2009-08-12 02:33:00,1.53075,1.5309,1.53075,1.5309,26900000.0
2009-08-12 02:34:00,1.5309,1.5309,1.5308,1.53085,10000000.0
2009-08-12 02:35:00,1.53085,1.5309,1.5308,1.5308,6750000.0
2009-08-12 02:36:00,1.5309,1.5309,1.53075,1.53075,79000000.0
2009-08-12 02:37:00,1.5308,1.53095,1.53075,1.53085,69750000.0
2009-08-12 02:38:00,1.5308,1.5309,1.53075,1.5308,83300000.0
2009-08-12 02:39:00,1.5308,1.53105,1.53075,1.5308,124400000.0
2009-08-12 02:40:00,1.53075,1.53095,1.53075,1.5309,25700000.0
2009-08-12 02:41:00,1.531,1.531,1.53075,1.53085,56200000.0
2009-08-12 02:42:00,1.53085,1.5309,1.53075,1.53075,32900000.0
2009-08-12 02:43:00,1.53075,1.53105,1.5307,1.5308,131400000.0
2009-08-12 02:44:00,1.5308,1.5308,1.5308,1.5308,38500000.0
2009-08-12 02:45:00,1.53075,1.53085,1.53075,1.53085,33100000.0
2009-08-12 02:46:00,1.53085,1.53095,1.53085,1.53095,7500000.0
2009-08-12 02:47:00,1.5308,1.5309,1.5308,1.5309,59300000.0
2009-08-12 02:48:00,1.53085,1.5309,1.53085,1.5309,34300000.0
2009-08-12 02:49:00,1.5309,1.53095,1.5309,1.53095,4300000.0
2009-08-12 02:50:00,1.53095,1.53105,1.5309,1.531,61800000.0
2009-08-12 02:51:00,1.53085,1.53095,1.53085,1.5309,92500000.0
2009-08-12 02:52:00,1.53095,1.531,1.53095,1.531,5300000.0
2009-08-12 02:53:00,1.53095,1.53105,1.53085,1.53085,182500000.0
2009-08-12 02:54:00,1.5309,1.53105,1.5308,1.53085,203900000.0
2009-08-12 02:55:00,1.5309,1.53105,1.53085,1.53105,311300000.0
2009-08-12 02:56:00,1.53105,1.53115,1.531,1.5311,97100000.0
2009-08-12 02:57:00,1.5311,1.53115,1.53105,1.53115,51800000.0
2009-08-12 02:58:00,1.5311,1.5311,1.53105,1.5311,36900000.0
2009-08-12 02:59:00,1.5311,1.5311,1.53105,1.53105,13900000.0
2009-08-12 03:00:00,1.5311,1.53115,1.53105,1.5311,116600000.0
2009-08-12 03:01:00,1.53115,1.53115,1.5311,1.5311,92700000.0
2009-08-12 03:02:00,1.5311,1.53115,1.53105,1.53115,37100000.0
2009-08-12 03:03:00,1.5311,1.53125,1.5311,1.53115,82000000.0
2009-08-12 03:04:00,1.53115,1.5312,1.53105,1.53105,100100000.0
2009-08-12 03:05:00,1.53105,1.5311,1.53105,1.5311,76000000.0
2009-08-12 03:06:00,1.5311,1.5312,1.5309,1.5309,18200000.0
2009-08-12 03:07:00,1.5309,1.5309,1.5309,1.5309,23000000.0
2009-08-12 03:08:00,1.5309,1.5309,1.5309,1.5309,9500000.0
2009-08-12 03:09:00,1.5309,1.5309,1.53065,1.5307,24400000.0
2009-08-12 03:10:00,1.5307,1.5308,1.53065,1.53075,116640000.0
2009-08-12 03:11:00,1.53075,1.5308,1.5307,1.53075,109800000.0
2009-08-12 03:12:00,1.53075,1.5308,1.5307,1.5308,54500000.0
2009-08-12 03:13:00,1.5308,1.5308,1.53075,1.5308,9500000.0
2009-08-12 03:14:00,1.5308,1.5309,1.53075,1.53075,41800000.0
2009-08-12 03:15:00,1.5308,1.5308,1.53065,1.53065,170360000.0
2009-08-12 03:16:00,1.53065,1.5307,1.53065,1.53065,14880000.0
2009-08-12 03:17:00,1.53065,1.53065,1.53065,1.53065,7680000.0
2009-08-12 03:18:00,1.53065,1.53065,1.53065,1.53065,2340000.0
2009-08-12 03:19:00,1.53065,1.53065,1.53065,1.53065,2600000.0
2009-08-12 03:20:00,1.53065,1.53065,1.53065,1.53065,6110000.0
2009-08-12 03:21:00,1.53065,1.53065,1.53065,1.53065,1560000.0
2009-08-12 03:22:00,1.53065,1.53065,1.53065,1.53065,6760000.0
2009-08-12 03:23:00,1.53065,1.53065,1.53065,1.53065,4680000.0
2009-08-12 03:24:00,1.53065,1.53065,1.53065,1.53065,1560000.0
2009-08-12 03:25:00,1.53065,1.53075,1.53065,1.5307,93400000.0
2009-08-12 03:26:00,1.5307,1.53075,1.53065,1.53065,82900000.0
2009-08-12 03:27:00,1.53065,1.53065,1.53065,1.53065,11500000.0
2009-08-12 03:28:00,1.53065,1.53065,1.53065,1.53065,1240000.0
2009-08-12 03:29:00,1.53065,1.53065,1.53065,1.53065,7540000.0
2009-08-12 03:30:00,1.53065,1.53075,1.53065,1.53065,74680000.0
2009-08-12 03:31:00,1.5307,1.5307,1.5307,1.5307,28900000.0
2009-08-12 03:32:00,1.5307,1.5308,1.53065,1.5308,31440000.0
2009-08-12 03:33:00,1.5308,1.5308,1.5308,1.5308,21000000.0
2009-08-12 03:34:00,1.5308,1.5308,1.5308,1.5308,23100000.0
2009-08-12 03:35:00,1.5308,1.5308,1.5308,1.5308,9200000.0
2009-08-12 03:36:00,1.5308,1.5308,1.5307,1.53075,156400000.0
2009-08-12 03:37:00,1.53075,1.53075,1.5307,1.53075,73700000.0
2009-08-12 03:38:00,1.53075,1.53075,1.53075,1.53075,70000000.0
2009-08-12 03:39:00,1.53075,1.5308,1.5307,1.5308,83900000.0
2009-08-12 03:40:00,1.5308,1.53085,1.53075,1.5308,111300000.0
2009-08-12 03:41:00,1.5308,1.5308,1.53075,1.5308,50400000.0
2009-08-12 03:42:00,1.5308,1.53085,1.5308,1.5308,31200000.0
2009-08-12 03:43:00,1.5308,1.5308,1.53075,1.5308,50600000.0
2009-08-12 03:44:00,1.5308,1.5308,1.53075,1.53075,29700000.0
2009-08-12 03:45:00,1.53075,1.53075,1.53075,1.53075,10000000.0
2009-08-12 03:46:00,1.53075,1.53075,1.5307,1.53075,73400000.0
2009-08-12 03:47:00,1.53075,1.5308,1.5307,1.53075,89000000.0
2009-08-12 03:48:00,1.53075,1.53075,1.53075,1.53075,35100000.0
2009-08-12 03:49:00,1.53075,1.5308,1.5307,1.5307,89000000.0
2009-08-12 03:50:00,1.53075,1.5308,1.5307,1.5307,150000000.0
2009-08-12 03:51:00,1.5307,1.5308,1.5307,1.5307,192700000.0
2009-08-12 03:52:00,1.5307,1.5307,1.5307,1.5307,115100000.0
2009-08-12 03:53:00,1.5307,1.5307,1.5307,1.5307,21700000.0
2009-08-12 03:54:00,1.5307,1.5307,1.5307,1.5307,114400000.0
2009-08-12 03:55:00,1.5307,1.5307,1.5307,1.5307,17100000.0
2009-08-12 03:56:00,1.5307,1.53075,1.5307,1.53075,61000000.0
2009-08-12 03:57:00,1.53075,1.53075,1.53075,1.53075,23000000.0
2009-08-12 03:58:00,1.53075,1.53075,1.53075,1.53075,31000000.0
2009-08-12 03:59:00,1.53075,1.53075,1.5307,1.53075,26600000.0
2009-08-12 04:00:00,1.53075,1.53075,1.53075,1.53075,31000000.0
2009-08-12 04:01:00,1.53075,1.53075,1.53075,1.53075,19000000.0
2009-08-12 04:02:00,1.53075,1.53075,1.53075,1.53075,14000000.0
2009-08-12 04:03:00,1.53075,1.5308,1.53075,1.53075,60200000.0
2009-08-12 04:04:00,1.53075,1.53075,1.53075,1.53075,16000000.0
2009-08-12 04:05:00,1.53075,1.5308,1.53075,1.53075,38100000.0
2009-08-12 04:06:00,1.53075,1.5308,1.5307,1.53075,229200000.0
2009-08-12 04:07:00,1.5307,1.53075,1.53065,1.53075,239180000.0
2009-08-12 04:08:00,1.53075,1.5308,1.53075,1.53075,116000000.0
2009-08-12 04:09:00,1.53075,1.5308,1.5307,1.5307,232000000.0
2009-08-12 04:10:00,1.53075,1.5308,1.5307,1.5308,72600000.0
2009-08-12 04:11:00,1.5308,1.5308,1.53075,1.5308,60100000.0
2009-08-12 04:12:00,1.5308,1.5308,1.5307,1.53075,141900000.0
2009-08-12 04:13:00,1.53075,1.53075,1.5307,1.5307,88500000.0
2009-08-12 04:14:00,1.5307,1.5308,1.5307,1.5308,342900000.0
2009-08-12 04:15:00,1.53075,1.53075,1.53065,1.53065,197980000.0
2009-08-12 04:16:00,1.53065,1.53065,1.53065,1.53065,66240000.0
2009-08-12 04:17:00,1.53065,1.53085,1.53065,1.53075,127860000.0
2009-08-12 04:18:00,1.5308,1.53085,1.53075,1.53075,137400000.0
2009-08-12 04:19:00,1.5307,1.53075,1.53065,1.53065,80840000.0
2009-08-12 04:20:00,1.53065,1.53065,1.53065,1.53065,16540000.0
2009-08-12 04:21:00,1.53065,1.53075,1.53065,1.53075,45620000.0
2009-08-12 04:22:00,1.5307,1.53075,1.53065,1.5307,60580000.0
2009-08-12 04:23:00,1.5307,1.5307,1.53065,1.53065,28680000.0
2009-08-12 04:24:00,1.53065,1.53065,1.53065,1.53065,7560000.0
2009-08-12 04:25:00,1.53065,1.53075,1.53065,1.53075,62560000.0
2009-08-12 04:26:00,1.53065,1.5307,1.53065,1.53065,52260000.0
2009-08-12 04:27:00,1.53065,1.53065,1.53065,1.53065,21480000.0
2009-08-12 04:28:00,1.53065,1.53075,1.53065,1.53075,96140000.0
2009-08-12 04:29:00,1.5307,1.5308,1.53065,1.53065,113940000.0
2009-08-12 04:30:00,1.5307,1.5308,1.53065,1.5307,141820000.0
2009-08-12 04:31:00,1.53065,1.5307,1.53065,1.5307,75560000.0
2009-08-12 04:32:00,1.5307,1.53075,1.53065,1.5307,116440000.0
2009-08-12 04:33:00,1.53065,1.5307,1.53065,1.53065,88360000.0
2009-08-12 04:34:00,1.53065,1.5308,1.53065,1.53065,79640000.0
2009-08-12 04:35:00,1.53065,1.5307,1.53065,1.53065,65260000.0
2009-08-12 04:36:00,1.53065,1.5308,1.53065,1.5308,62040000.0
2009-08-12 04:37:00,1.53075,1.5308,1.53065,1.5307,46760000.0
2009-08-12 04:38:00,1.5307,1.5308,1.53065,1.53065,23820000.0
2009-08-12 04:39:00,1.53065,1.53065,1.53065,1.53065,35620000.0
2009-08-12 04:40:00,1.53065,1.53075,1.53065,1.5307,155360000.0
2009-08-12 04:41:00,1.53065,1.5307,1.53065,1.53065,13060000.0
2009-08-12 04:42:00,1.53065,1.53075,1.53065,1.5307,104540000.0
2009-08-12 04:43:00,1.5307,1.53085,1.53065,1.53075,289660000.0
2009-08-12 04:44:00,1.53075,1.5308,1.5307,1.53075,136400000.0
2009-08-12 04:45:00,1.5308,1.53085,1.53075,1.53075,110500000.0
2009-08-12 04:46:00,1.53075,1.53085,1.53065,1.53065,117100000.0
2009-08-12 04:47:00,1.53065,1.5307,1.53065,1.5307,14520000.0
2009-08-12 04:48:00,1.5307,1.5308,1.53065,1.5307,20500000.0
2009-08-12 04:49:00,1.53065,1.53065,1.53065,1.53065,1640000.0
2009-08-12 04:50:00,1.53065,1.5309,1.53065,1.53085,22060000.0
2009-08-12 04:51:00,1.53085,1.5309,1.53065,1.53085,38020000.0
2009-08-12 04:52:00,1.53085,1.53085,1.53065,1.53065,114280000.0
2009-08-12 04:53:00,1.5307,1.5308,1.53065,1.53075,137860000.0
2009-08-12 04:54:00,1.5308,1.5308,1.53065,1.5307,132200000.0
2009-08-12 04:55:00,1.5307,1.5308,1.53065,1.53065,136700000.0
2009-08-12 04:56:00,1.53065,1.53065,1.53065,1.53065,14840000.0
2009-08-12 04:57:00,1.53065,1.53065,1.53065,1.53065,10280000.0
2009-08-12 04:58:00,1.53065,1.53065,1.53065,1.53065,13010000.0
2009-08-12 04:59:00,1.53065,1.53075,1.53065,1.53065,41040000.0
2009-08-12 05:00:00,1.53065,1.53065,1.53065,1.53065,38480000.0
2009-08-12 05:01:00,1.53065,1.5308,1.53065,1.53065,206000000.0
2009-08-12 05:02:00,1.53065,1.5307,1.53065,1.53065,7140000.0
2009-08-12 05:03:00,1.53065,1.53065,1.53065,1.53065,1240000.0
2009-08-12 05:04:00,1.53065,1.53065,1.53065,1.53065,4560000.0
2009-08-12 05:05:00,1.53065,1.5307,1.53065,1.53065,34450000.0
2009-08-12 05:06:00,1.53065,1.53075,1.53065,1.5307,33910000.0
2009-08-12 05:07:00,1.5307,1.5307,1.53065,1.53065,18150000.0
2009-08-12 05:08:00,1.53065,1.53065,1.53065,1.53065,7750000.0
2009-08-12 05:09:00,1.53065,1.53065,1.53065,1.53065,6280000.0
2009-08-12 05:10:00,1.53065,1.53065,1.53065,1.53065,43280000.0
2009-08-12 05:11:00,1.53065,1.5307,1.53065,1.5307,14660000.0
2009-08-12 05:12:00,1.53065,1.53065,1.53065,1.53065,8460000.0
2009-08-12 05:13:00,1.53065,1.53065,1.53065,1.53065,4160000.0
2009-08-12 05:14:00,1.53065,1.53065,1.53065,1.53065,5720000.0
2009-08-12 05:15:00,1.53065,1.53065,1.53065,1.53065,2860000.0
2009-08-12 05:16:00,1.53065,1.5307,1.53055,1.5306,15370000.0
2009-08-12 05:17:00,1.5306,1.53065,1.5306,1.53065,11800000.0
2009-08-12 05:18:00,1.53065,1.53075,1.5306,1.5306,41340000.0
2009-08-12 05:19:00,1.5306,1.5307,1.5306,1.5307,24570000.0
2009-08-12 05:20:00,1.5307,1.53075,1.5306,1.53075,31120000.0
2009-08-12 05:21:00,1.53075,1.53075,1.5307,1.5307,26200000.0
2009-08-12 05:22:00,1.5307,1.5307,1.5307,1.5307,7000000.0
2009-08-12 05:23:00,1.53075,1.5308,1.5306,1.5307,26760000.0
2009-08-12 05:24:00,1.53075,1.5308,1.5307,1.53075,11000000.0
2009-08-12 05:25:00,1.5307,1.53075,1.53065,1.53075,21000000.0
2009-08-12 05:26:00,1.53075,1.5308,1.53065,1.53065,21000000.0
2009-08-12 05:27:00,1.53065,1.5307,1.5306,1.5307,35120000.0
2009-08-12 05:28:00,1.5307,1.53075,1.5307,1.53075,23000000.0
2009-08-12 05:29:00,1.53075,1.53085,1.5306,1.5307,51180000.0
2009-08-12 05:30:00,1.5307,1.53075,1.5306,1.53065,34120000.0
2009-08-12 05:31:00,1.5307,1.53075,1.53065,1.53075,26500000.0
2009-08-12 05:32:00,1.53075,1.53075,1.5307,1.5307,5000000.0
2009-08-12 05:33:00,1.5307,1.5307,1.5307,1.5307,1000000.0
2009-08-12 05:34:00,1.5307,1.5307,1.53065,1.5307,17000000.0
2009-08-12 05:35:00,1.53065,1.5308,1.53065,1.53075,24000000.0
2009-08-12 05:36:00,1.5307,1.53075,1.5307,1.53075,2000000.0
2009-08-12 05:37:00,1.53075,1.53075,1.5306,1.5306,62860000.0
2009-08-12 05:38:00,1.5306,1.5306,1.5306,1.5306,48490000.0
2009-08-12 05:39:00,1.5306,1.53065,1.5306,1.5306,75820000.0
2009-08-12 05:40:00,1.53065,1.53065,1.53065,1.53065,1000000.0
2009-08-12 05:41:00,1.5306,1.53065,1.5306,1.53065,41270000.0
2009-08-12 05:42:00,1.5306,1.5307,1.5306,1.53065,45160000.0
2009-08-12 05:43:00,1.53065,1.53065,1.5306,1.5306,39660000.0
2009-08-12 05:44:00,1.5306,1.5307,1.5306,1.5307,26830000.0
2009-08-12 05:45:00,1.53065,1.5307,1.5306,1.5306,106580000.0
2009-08-12 05:46:00,1.53065,1.5307,1.5306,1.5306,141070000.0
2009-08-12 05:47:00,1.5306,1.53065,1.5306,1.53065,93450000.0
2009-08-12 05:48:00,1.5306,1.5308,1.5306,1.5307,81880000.0
2009-08-12 05:49:00,1.5307,1.53075,1.53065,1.5307,22000000.0
2009-08-12 05:50:00,1.53085,1.53085,1.53065,1.53065,33800000.0
2009-08-12 05:51:00,1.53065,1.53065,1.5306,1.5306,49150000.0
2009-08-12 05:52:00,1.53065,1.53075,1.5306,1.53065,93800000.0
2009-08-12 05:53:00,1.53065,1.53065,1.53065,1.53065,3000000.0
2009-08-12 05:54:00,1.5306,1.53065,1.5306,1.5306,34830000.0
2009-08-12 05:55:00,1.5306,1.5306,1.5306,1.5306,22490000.0
2009-08-12 05:56:00,1.5306,1.5306,1.5305,1.5305,50780000.0
2009-08-12 05:57:00,1.5305,1.5305,1.53045,1.53045,96990000.0
2009-08-12 05:58:00,1.53045,1.53055,1.53045,1.53055,79140000.0
2009-08-12 05:59:00,1.5305,1.53055,1.53045,1.53045,51500000.0
2009-08-12 06:00:00,1.53045,1.53055,1.53045,1.53055,12160000.0
2009-08-12 06:01:00,1.5305,1.5306,1.5305,1.5306,11000000.0
2009-08-12 06:02:00,1.53055,1.5306,1.53045,1.53045,38690000.0
2009-08-12 06:03:00,1.53045,1.53055,1.53045,1.53055,34760000.0
2009-08-12 06:04:00,1.53055,1.5307,1.53045,1.53055,239799999.0
2009-08-12 06:05:00,1.53055,1.5308,1.53045,1.5307,150820000.0
2009-08-12 06:06:00,1.5307,1.5308,1.5306,1.5308,135700000.0
2009-08-12 06:07:00,1.5308,1.5308,1.53055,1.53075,78300000.0
2009-08-12 06:08:00,1.5307,1.5307,1.53055,1.53055,512099995.0
2009-08-12 06:09:00,1.53055,1.5306,1.53045,1.5305,362279998.0
2009-08-12 06:10:00,1.5305,1.53055,1.53045,1.53045,340919998.0
2009-08-12 06:11:00,1.53045,1.53045,1.53045,1.53045,7020000.0
2009-08-12 06:12:00,1.53045,1.53055,1.53045,1.53045,16840000.0
2009-08-12 06:13:00,1.53045,1.53055,1.53045,1.53045,43990000.0
2009-08-12 06:14:00,1.53045,1.5305,1.53045,1.5305,34960000.0
2009-08-12 06:15:00,1.5305,1.5306,1.53045,1.53055,220570000.0
2009-08-12 06:16:00,1.53055,1.5306,1.53045,1.53055,247260000.0
2009-08-12 06:17:00,1.53055,1.53065,1.5305,1.53055,104100000.0
2009-08-12 06:18:00,1.5305,1.5306,1.53045,1.5306,107089998.0
2009-08-12 06:19:00,1.5306,1.5307,1.53055,1.5306,62100000.0
2009-08-12 06:20:00,1.5306,1.53065,1.5306,1.53065,8000000.0
2009-08-12 06:21:00,1.5306,1.5306,1.53055,1.5306,5100000.0
2009-08-12 06:22:00,1.5306,1.53065,1.5306,1.5306,4000000.0
2009-08-12 06:23:00,1.5306,1.5306,1.5305,1.5306,24000000.0
2009-08-12 06:24:00,1.5306,1.5306,1.5305,1.5305,6000000.0
2009-08-12 06:25:00,1.5305,1.5305,1.5305,1.5305,1000000.0
2009-08-12 06:26:00,1.5305,1.5306,1.5305,1.53055,18000000.0
2009-08-12 06:27:00,1.53055,1.5306,1.53045,1.5305,20390000.0
2009-08-12 06:28:00,1.5305,1.5305,1.53045,1.5305,33080000.0
2009-08-12 06:29:00,1.5305,1.53055,1.53045,1.5305,13680000.0
2009-08-12 06:30:00,1.5305,1.5306,1.53045,1.53055,28120000.0
2009-08-12 06:31:00,1.5305,1.53055,1.53045,1.53055,29260000.0
2009-08-12 06:32:00,1.53055,1.5306,1.53045,1.53055,49230000.0
2009-08-12 06:33:00,1.5306,1.5307,1.53055,1.53065,30300000.0
2009-08-12 06:34:00,1.5306,1.5307,1.53055,1.5306,32600000.0
2009-08-12 06:35:00,1.53055,1.53065,1.53045,1.53055,48690000.0
2009-08-12 06:36:00,1.53055,1.5306,1.53045,1.5305,41460000.0
2009-08-12 06:37:00,1.5305,1.5306,1.53045,1.5305,65590000.0
2009-08-12 06:38:00,1.53045,1.5306,1.53045,1.5306,29330000.0
2009-08-12 06:39:00,1.5306,1.5306,1.53055,1.53055,34800000.0
2009-08-12 06:40:00,1.5306,1.5306,1.5305,1.53055,70100000.0
2009-08-12 06:41:00,1.53055,1.53065,1.5305,1.5306,52800000.0
2009-08-12 06:42:00,1.53055,1.5306,1.53045,1.53055,116420000.0
2009-08-12 06:43:00,1.53055,1.5306,1.53045,1.5305,468680002.0
2009-08-12 06:44:00,1.5305,1.53055,1.53045,1.53055,277480002.0
2009-08-12 06:45:00,1.53055,1.53055,1.53045,1.5305,141400000.0
2009-08-12 06:46:00,1.53055,1.5306,1.53045,1.5305,274080000.0
2009-08-12 06:47:00,1.53055,1.53075,1.53045,1.5307,153460000.0
2009-08-12 06:48:00,1.53075,1.53075,1.53055,1.5307,62600000.0
2009-08-12 06:49:00,1.5307,1.5307,1.5305,1.5306,79700000.0
2009-08-12 06:50:00,1.5306,1.5307,1.53045,1.53045,103120000.0
2009-08-12 06:51:00,1.53045,1.53055,1.5302,1.53025,95380000.0
2009-08-12 06:52:00,1.53025,1.5303,1.5302,1.5302,134800000.0
2009-08-12 06:53:00,1.53015,1.5304,1.53015,1.5304,123800000.0
2009-08-12 06:54:00,1.53035,1.53035,1.5301,1.5303,134800000.0
2009-08-12 06:55:00,1.53025,1.53025,1.53015,1.53015,30800000.0
2009-08-12 06:56:00,1.5302,1.5303,1.53015,1.5302,54300000.0
2009-08-12 06:57:00,1.5302,1.5303,1.5302,1.5303,73800000.0
2009-08-12 06:58:00,1.53025,1.5303,1.5302,1.5302,18100000.0
2009-08-12 06:59:00,1.53025,1.53025,1.5302,1.5302,75100000.0
2009-08-12 07:00:00,1.5302,1.5303,1.5302,1.5303,40100000.0
2009-08-12 07:01:00,1.5303,1.5304,1.53025,1.5304,72400000.0
2009-08-12 07:02:00,1.5304,1.53045,1.53035,1.5304,93000000.0
2009-08-12 07:03:00,1.53035,1.5304,1.53035,1.5304,86800000.0
2009-08-12 07:04:00,1.5304,1.5304,1.5303,1.5304,110800000.0
2009-08-12 07:05:00,1.5304,1.53045,1.53035,1.53045,39800000.0
2009-08-12 07:06:00,1.5304,1.53045,1.53035,1.5304,134100000.0
2009-08-12 07:07:00,1.5304,1.5304,1.5303,1.5303,94300000.0
2009-08-12 07:08:00,1.5303,1.53055,1.5303,1.53055,103999999.0
2009-08-12 07:09:00,1.5306,1.5306,1.5305,1.53055,66700000.0
2009-08-12 07:10:00,1.5306,1.5306,1.5305,1.5305,22400000.0
2009-08-12 07:11:00,1.53045,1.5306,1.5304,1.53055,21900000.0
2009-08-12 07:12:00,1.53055,1.5306,1.53045,1.5306,79500000.0
2009-08-12 07:13:00,1.5306,1.53065,1.5305,1.5306,36500000.0
2009-08-12 07:14:00,1.5306,1.5306,1.5304,1.53055,69500000.0
2009-08-12 07:15:00,1.53055,1.5306,1.53035,1.53055,255600000.0
2009-08-12 07:16:00,1.53045,1.53055,1.53045,1.5305,62700000.0
2009-08-12 07:17:00,1.5305,1.5305,1.5304,1.5304,114300000.0
2009-08-12 07:18:00,1.5305,1.5305,1.5304,1.53045,25600000.0
2009-08-12 07:19:00,1.5304,1.53045,1.5303,1.53035,178000000.0
2009-08-12 07:20:00,1.5304,1.5304,1.5303,1.53035,17800000.0
2009-08-12 07:21:00,1.53035,1.53055,1.53035,1.53055,72700000.0
2009-08-12 07:22:00,1.5307,1.53075,1.53055,1.5307,348200003.0
2009-08-12 07:23:00,1.5307,1.53075,1.5306,1.53065,222800000.0
2009-08-12 07:24:00,1.53065,1.53075,1.53065,1.53075,142400000.0
2009-08-12 07:25:00,1.5307,1.53075,1.53065,1.5307,89500000.0
2009-08-12 07:26:00,1.53075,1.53075,1.5307,1.53075,65000000.0
2009-08-12 07:27:00,1.53075,1.53075,1.53065,1.53075,225100000.0
2009-08-12 07:28:00,1.53075,1.53075,1.53075,1.53075,14500000.0
2009-08-12 07:29:00,1.53075,1.53075,1.5306,1.5307,149900001.0
2009-08-12 07:30:00,1.5307,1.5307,1.5306,1.53065,64600000.0
2009-08-12 07:31:00,1.53065,1.53065,1.5306,1.5306,47600000.0
2009-08-12 07:32:00,1.5306,1.5306,1.5305,1.5305,34000000.0
2009-08-12 07:33:00,1.5305,1.5305,1.5305,1.5305,6000000.0
2009-08-12 07:34:00,1.5305,1.5306,1.5305,1.5306,95600000.0
2009-08-12 07:35:00,1.5306,1.53065,1.53055,1.53065,63000000.0
2009-08-12 07:36:00,1.53065,1.53065,1.5305,1.5305,59600000.0
2009-08-12 07:37:00,1.5305,1.53065,1.5305,1.5306,142900000.0
2009-08-12 07:38:00,1.5306,1.5306,1.53055,1.53055,20300000.0
2009-08-12 07:39:00,1.5306,1.53075,1.53055,1.5306,94700000.0
2009-08-12 07:40:00,1.53055,1.53075,1.53055,1.5307,187799998.0
2009-08-12 07:41:00,1.53075,1.53075,1.5306,1.5307,108500000.0
2009-08-12 07:42:00,1.5307,1.53075,1.5306,1.5307,81400000.0
2009-08-12 07:43:00,1.53065,1.5307,1.53055,1.5306,67200000.0
2009-08-12 07:44:00,1.5306,1.5307,1.5304,1.53065,175700000.0
2009-08-12 07:45:00,1.53065,1.53075,1.5306,1.53065,191700000.0
2009-08-12 07:46:00,1.53065,1.5308,1.53065,1.53075,118600000.0
2009-08-12 07:47:00,1.53075,1.53075,1.53075,1.53075,13600000.0
2009-08-12 07:48:00,1.53075,1.53075,1.53075,1.53075,5800000.0
2009-08-12 07:49:00,1.53075,1.53085,1.53065,1.53085,97500000.0
2009-08-12 07:50:00,1.5307,1.53085,1.53055,1.5306,232300001.0
2009-08-12 07:51:00,1.53065,1.53075,1.5306,1.53065,132799999.0
2009-08-12 07:52:00,1.5307,1.53075,1.5306,1.53065,148500000.0
2009-08-12 07:53:00,1.53065,1.5307,1.53055,1.53055,48800000.0
2009-08-12 07:54:00,1.53055,1.53075,1.53015,1.53035,130600000.0
2009-08-12 07:55:00,1.53035,1.5304,1.53,1.5301,212500000.0
2009-08-12 07:56:00,1.5301,1.5303,1.5301,1.5302,189100000.0
2009-08-12 07:57:00,1.5302,1.53025,1.53,1.53005,155200000.0
2009-08-12 07:58:00,1.53005,1.53015,1.53005,1.5301,167200000.0
2009-08-12 07:59:00,1.5301,1.53015,1.52995,1.53005,261899998.0
2009-08-12 08:00:00,1.53005,1.53015,1.52985,1.5299,405600000.0
2009-08-12 08:01:00,1.5299,1.53015,1.52985,1.53015,244600000.0
2009-08-12 08:02:00,1.53025,1.5305,1.53,1.5304,241800000.0
2009-08-12 08:03:00,1.5305,1.5305,1.5302,1.5303,302400000.0
2009-08-12 08:04:00,1.5303,1.53055,1.5303,1.53045,139000000.0
2009-08-12 08:05:00,1.5305,1.5306,1.53005,1.53015,422600000.0
2009-08-12 08:06:00,1.53015,1.53035,1.53,1.5303,446500000.0
2009-08-12 08:07:00,1.5303,1.5303,1.5301,1.5301,260300000.0
2009-08-12 08:08:00,1.5301,1.53015,1.5299,1.53,274600000.0
2009-08-12 08:09:00,1.53,1.5301,1.5299,1.52995,507400000.0
2009-08-12 08:10:00,1.53,1.53015,1.5299,1.52995,542500000.0
2009-08-12 08:11:00,1.5299,1.53,1.52985,1.5299,734300000.0
2009-08-12 08:12:00,1.5299,1.53,1.52985,1.52985,524900000.0
2009-08-12 08:13:00,1.52995,1.52995,1.52985,1.52985,151500000.0
2009-08-12 08:14:00,1.52985,1.52995,1.52985,1.52995,250200000.0
2009-08-12 08:15:00,1.52995,1.53005,1.5299,1.5299,291600000.0
2009-08-12 08:16:00,1.5299,1.53005,1.5299,1.52995,280600000.0
2009-08-12 08:17:00,1.52995,1.53005,1.52985,1.52985,310299999.0
2009-08-12 08:18:00,1.52985,1.5299,1.5296,1.5297,229600000.0
2009-08-12 08:19:00,1.52965,1.5297,1.5296,1.52965,233900000.0
2009-08-12 08:20:00,1.5296,1.52975,1.5296,1.5297,314500000.0
2009-08-12 08:21:00,1.52975,1.5298,1.5297,1.5297,462600000.0
2009-08-12 08:22:00,1.52975,1.52975,1.52965,1.5297,261800000.0
2009-08-12 08:23:00,1.5297,1.5299,1.52965,1.5297,338300000.0
2009-08-12 08:24:00,1.52975,1.52975,1.52965,1.52965,403700000.0
2009-08-12 08:25:00,1.52965,1.5297,1.52955,1.5296,442000000.0
2009-08-12 08:26:00,1.52965,1.52975,1.5296,1.5297,379200000.0
2009-08-12 08:27:00,1.5297,1.52975,1.52955,1.52965,450400000.0
2009-08-12 08:28:00,1.5296,1.5297,1.5295,1.5295,272800000.0
2009-08-12 08:29:00,1.5295,1.52955,1.52945,1.52955,338300000.0
2009-08-12 08:30:00,1.52955,1.52975,1.5295,1.52975,484699998.0
2009-08-12 08:31:00,1.52975,1.52975,1.52955,1.5296,294900000.0
2009-08-12 08:32:00,1.5296,1.5297,1.5295,1.52965,186600000.0
2009-08-12 08:33:00,1.52965,1.5297,1.5295,1.5295,143700000.0
2009-08-12 08:34:00,1.5296,1.5296,1.5294,1.5294,204200000.0
2009-08-12 08:35:00,1.5294,1.5295,1.5293,1.5294,389800003.0
2009-08-12 08:36:00,1.5294,1.52945,1.5293,1.5293,416300003.0
2009-08-12 08:37:00,1.5293,1.52935,1.5292,1.52935,111000000.0
2009-08-12 08:38:00,1.52935,1.52935,1.5293,1.5293,249000000.0
2009-08-12 08:39:00,1.5293,1.52935,1.5293,1.5293,21400000.0
2009-08-12 08:40:00,1.5293,1.5293,1.5287,1.5287,459799998.0
2009-08-12 08:41:00,1.52875,1.52885,1.5283,1.5283,346800000.0
2009-08-12 08:42:00,1.5284,1.52855,1.52815,1.5282,629100000.0
2009-08-12 08:43:00,1.52825,1.52835,1.528,1.52815,493800000.0
2009-08-12 08:44:00,1.5282,1.5284,1.52805,1.52815,164100000.0
2009-08-12 08:45:00,1.5281,1.5284,1.5281,1.5283,370500000.0
2009-08-12 08:46:00,1.5283,1.5284,1.5282,1.5282,528000000.0
2009-08-12 08:47:00,1.5282,1.52835,1.528,1.528,385900000.0
2009-08-12 08:48:00,1.528,1.5282,1.52785,1.52805,571500000.0
2009-08-12 08:49:00,1.52805,1.5283,1.5279,1.5282,468300000.0
2009-08-12 08:50:00,1.5283,1.5284,1.52815,1.52815,318099999.0
2009-08-12 08:51:00,1.52815,1.5282,1.52755,1.5279,355100000.0
2009-08-12 08:52:00,1.5277,1.528,1.5276,1.5277,473700000.0
2009-08-12 08:53:00,1.5277,1.5278,1.5275,1.5277,338400000.0
2009-08-12 08:54:00,1.5277,1.5279,1.5276,1.5277,385700000.0
2009-08-12 08:55:00,1.5277,1.5281,1.52765,1.528,179500000.0
2009-08-12 08:56:00,1.528,1.5281,1.5279,1.52805,249900000.0
2009-08-12 08:57:00,1.5281,1.5281,1.52795,1.528,428200000.0
2009-08-12 08:58:00,1.52805,1.52845,1.52795,1.5284,689700001.0
2009-08-12 08:59:00,1.52835,1.52865,1.5279,1.5281,592399998.0
2009-08-12 09:00:00,1.5281,1.52835,1.5279,1.5283,388000000.0
2009-08-12 09:01:00,1.52835,1.5286,1.5283,1.5285,293300000.0
2009-08-12 09:02:00,1.5284,1.5286,1.5284,1.5286,134600000.0
2009-08-12 09:03:00,1.52855,1.52855,1.5283,1.52845,355500000.0
2009-08-12 09:04:00,1.52845,1.52855,1.5284,1.5285,575600000.0
2009-08-12 09:05:00,1.5285,1.52865,1.52845,1.5285,399900000.0
2009-08-12 09:06:00,1.52845,1.52865,1.52845,1.5285,504999999.0
2009-08-12 09:07:00,1.52855,1.5286,1.5285,1.52855,245800000.0
2009-08-12 09:08:00,1.52855,1.5286,1.52835,1.5286,697500000.0
2009-08-12 09:09:00,1.5286,1.5286,1.52835,1.5284,629000000.0
2009-08-12 09:10:00,1.5284,1.5285,1.52835,1.5284,759700000.0
2009-08-12 09:11:00,1.52845,1.52845,1.5281,1.52825,235500000.0
2009-08-12 09:12:00,1.52825,1.52825,1.5279,1.5279,465900000.0
2009-08-12 09:13:00,1.528,1.52805,1.5277,1.52775,572300000.0
2009-08-12 09:14:00,1.52775,1.52805,1.52765,1.52785,393500000.0
2009-08-12 09:15:00,1.52785,1.528,1.52765,1.52785,621800000.0
2009-08-12 09:16:00,1.52785,1.5281,1.5278,1.5279,298100000.0
2009-08-12 09:17:00,1.5279,1.528,1.5277,1.5279,454300000.0
2009-08-12 09:18:00,1.5279,1.52805,1.5277,1.528,443900000.0
2009-08-12 09:19:00,1.52795,1.52795,1.52785,1.52795,488600000.0
2009-08-12 09:20:00,1.52795,1.5281,1.52785,1.52795,484000000.0
2009-08-12 09:21:00,1.52795,1.5281,1.5278,1.52795,306300000.0
2009-08-12 09:22:00,1.528,1.52805,1.5278,1.52795,260700000.0
2009-08-12 09:23:00,1.5279,1.52795,1.5278,1.5279,467600000.0
2009-08-12 09:24:00,1.52795,1.52815,1.52785,1.5281,191100000.0
2009-08-12 09:25:00,1.5281,1.5282,1.52805,1.5281,383300000.0
2009-08-12 09:26:00,1.5281,1.5282,1.52785,1.52785,402600000.0
2009-08-12 09:27:00,1.52785,1.5281,1.52785,1.528,399300000.0
2009-08-12 09:28:00,1.528,1.5281,1.52795,1.528,398000000.0
2009-08-12 09:29:00,1.528,1.5281,1.528,1.5281,308300000.0
2009-08-12 09:30:00,1.5281,1.52815,1.52805,1.5281,456399997.0
2009-08-12 09:31:00,1.52815,1.5282,1.52805,1.52815,575800000.0
2009-08-12 09:32:00,1.52815,1.5286,1.52815,1.52845,512900000.0
2009-08-12 09:33:00,1.52845,1.5285,1.52835,1.52845,387100000.0
2009-08-12 09:34:00,1.52845,1.5285,1.52825,1.5284,237700000.0
2009-08-12 09:35:00,1.5284,1.5286,1.52825,1.52825,341700000.0
2009-08-12 09:36:00,1.5283,1.52845,1.52825,1.5284,336500000.0
2009-08-12 09:37:00,1.5284,1.52845,1.5283,1.52835,551200000.0
2009-08-12 09:38:00,1.52835,1.52845,1.5283,1.5283,573700000.0
2009-08-12 09:39:00,1.5283,1.52835,1.52825,1.5283,746200000.0
2009-08-12 09:40:00,1.5283,1.5283,1.5281,1.5282,349100000.0
2009-08-12 09:41:00,1.5282,1.5283,1.52795,1.5281,411600000.0
2009-08-12 09:42:00,1.5281,1.52815,1.5278,1.5278,573200000.0
2009-08-12 09:43:00,1.5278,1.5282,1.5278,1.528,364400000.0
2009-08-12 09:44:00,1.528,1.52825,1.52795,1.52795,463000000.0
2009-08-12 09:45:00,1.52795,1.52805,1.5278,1.5279,311500000.0
2009-08-12 09:46:00,1.5279,1.5279,1.5278,1.5278,356700000.0
2009-08-12 09:47:00,1.5278,1.52795,1.5278,1.5279,443100000.0
2009-08-12 09:48:00,1.5279,1.5284,1.5279,1.52835,759000002.0
2009-08-12 09:49:00,1.52825,1.52855,1.52815,1.52825,810999999.0
2009-08-12 09:50:00,1.5284,1.5284,1.52815,1.52835,338500000.0
2009-08-12 09:51:00,1.52835,1.52895,1.52835,1.52855,728100000.0
2009-08-12 09:52:00,1.5286,1.52875,1.52855,1.52865,907400001.0
2009-08-12 09:53:00,1.52865,1.52875,1.5286,1.5287,500899997.0
2009-08-12 09:54:00,1.5287,1.52875,1.52855,1.52865,334100000.0
2009-08-12 09:55:00,1.52865,1.5287,1.5283,1.5284,400700000.0
2009-08-12 09:56:00,1.5284,1.5284,1.52815,1.5283,514100000.0
2009-08-12 09:57:00,1.5283,1.5284,1.5282,1.5282,352000000.0
2009-08-12 09:58:00,1.5283,1.5284,1.52805,1.52825,379400000.0
2009-08-12 09:59:00,1.52825,1.5285,1.52825,1.52825,345000000.0
2009-08-12 10:00:00,1.52825,1.5283,1.52805,1.5281,352000000.0
2009-08-12 10:01:00,1.5282,1.5283,1.52805,1.5281,485600000.0
2009-08-12 10:02:00,1.5281,1.52825,1.52805,1.5281,596700000.0
2009-08-12 10:03:00,1.5281,1.52825,1.5281,1.5281,355500000.0
2009-08-12 10:04:00,1.52815,1.5282,1.528,1.52805,492500000.0
2009-08-12 10:05:00,1.528,1.5282,1.528,1.5281,197700000.0
2009-08-12 10:06:00,1.5281,1.52825,1.5281,1.5281,273000000.0
2009-08-12 10:07:00,1.5281,1.52815,1.52805,1.52815,251500000.0
2009-08-12 10:08:00,1.52815,1.5282,1.528,1.52805,706900000.0
2009-08-12 10:09:00,1.52805,1.52805,1.52785,1.52785,554300000.0
2009-08-12 10:10:00,1.52785,1.52815,1.52785,1.5281,591600000.0
2009-08-12 10:11:00,1.52815,1.52855,1.52815,1.52855,336400000.0
2009-08-12 10:12:00,1.5285,1.5286,1.5284,1.5284,554000000.0
2009-08-12 10:13:00,1.5284,1.52845,1.52835,1.52835,491000000.0
2009-08-12 10:14:00,1.52835,1.5286,1.5281,1.5281,443500000.0
2009-08-12 10:15:00,1.5281,1.52815,1.52785,1.52805,598999999.0
2009-08-12 10:16:00,1.52815,1.5283,1.5279,1.5281,313400000.0
2009-08-12 10:17:00,1.52825,1.5286,1.52805,1.5285,415500000.0
2009-08-12 10:18:00,1.5285,1.52855,1.5281,1.52815,363700000.0
2009-08-12 10:19:00,1.5282,1.52835,1.5281,1.52835,209900000.0
2009-08-12 10:20:00,1.52835,1.52845,1.52815,1.52825,397000000.0
2009-08-12 10:21:00,1.5282,1.5283,1.5282,1.5283,318200000.0
2009-08-12 10:22:00,1.5283,1.52835,1.528,1.528,381200000.0
2009-08-12 10:23:00,1.52805,1.52805,1.5278,1.5279,349000000.0
2009-08-12 10:24:00,1.5279,1.528,1.52775,1.52785,139600000.0
2009-08-12 10:25:00,1.52785,1.5279,1.5277,1.5277,171700000.0
2009-08-12 10:26:00,1.52775,1.5278,1.5277,1.52775,168100000.0
2009-08-12 10:27:00,1.5277,1.52785,1.52765,1.5278,320900000.0
2009-08-12 10:28:00,1.5278,1.528,1.5278,1.52785,508500000.0
2009-08-12 10:29:00,1.52785,1.528,1.52785,1.52795,438900000.0
2009-08-12 10:30:00,1.5279,1.52815,1.5279,1.528,256400000.0
2009-08-12 10:31:00,1.528,1.52805,1.52795,1.528,174100000.0
2009-08-12 10:32:00,1.52795,1.5281,1.52795,1.52795,232700000.0
2009-08-12 10:33:00,1.52795,1.52795,1.52795,1.52795,380900000.0
2009-08-12 10:34:00,1.52795,1.528,1.52795,1.52795,380200000.0
2009-08-12 10:35:00,1.52795,1.5281,1.5278,1.52785,458100000.0
2009-08-12 10:36:00,1.52785,1.5279,1.52785,1.5279,444700000.0
2009-08-12 10:37:00,1.5279,1.5279,1.5276,1.5277,305400000.0
2009-08-12 10:38:00,1.5276,1.5277,1.52755,1.5277,179300000.0
2009-08-12 10:39:00,1.52765,1.52765,1.5271,1.52745,419700000.0
2009-08-12 10:40:00,1.5275,1.52795,1.52745,1.52775,501099999.0
2009-08-12 10:41:00,1.52775,1.52795,1.5276,1.52785,491400002.0
2009-08-12 10:42:00,1.52795,1.52795,1.5275,1.5275,324400000.0
2009-08-12 10:43:00,1.5275,1.52765,1.52735,1.52735,366300000.0
2009-08-12 10:44:00,1.5274,1.5274,1.52715,1.52715,314600000.0
2009-08-12 10:45:00,1.52705,1.5272,1.5269,1.5271,389600000.0
2009-08-12 10:46:00,1.5271,1.5273,1.5269,1.5271,532000002.0
2009-08-12 10:47:00,1.52705,1.52725,1.52695,1.52715,649300001.0
2009-08-12 10:48:00,1.5272,1.5272,1.52705,1.5272,550099999.0
2009-08-12 10:49:00,1.5272,1.5272,1.52715,1.52715,452000000.0
2009-08-12 10:50:00,1.52715,1.5273,1.52715,1.5272,282600000.0
2009-08-12 10:51:00,1.5272,1.5276,1.5272,1.5275,454100000.0
2009-08-12 10:52:00,1.52755,1.5277,1.52755,1.5277,455900000.0
2009-08-12 10:53:00,1.52765,1.5282,1.5275,1.52815,595000000.0
2009-08-12 10:54:00,1.5281,1.5282,1.52795,1.5281,345100000.0
2009-08-12 10:55:00,1.5281,1.52815,1.52795,1.52805,255400000.0
2009-08-12 10:56:00,1.5281,1.52825,1.52805,1.52815,484500000.0
2009-08-12 10:57:00,1.52815,1.52825,1.528,1.528,351499999.0
2009-08-12 10:58:00,1.528,1.52805,1.5279,1.528,325200000.0
2009-08-12 10:59:00,1.528,1.528,1.528,1.528,515700000.0
2009-08-12 11:00:00,1.528,1.528,1.5274,1.5276,356600000.0
2009-08-12 11:01:00,1.5276,1.52765,1.5273,1.52735,582400000.0
2009-08-12 11:02:00,1.5273,1.52735,1.527,1.52715,257200000.0
2009-08-12 11:03:00,1.52705,1.52715,1.52695,1.527,203600000.0
2009-08-12 11:04:00,1.52695,1.5271,1.5269,1.5271,243000001.0
2009-08-12 11:05:00,1.5271,1.52715,1.527,1.5271,388900000.0
2009-08-12 11:06:00,1.5271,1.5273,1.5271,1.52715,300300000.0
2009-08-12 11:07:00,1.52715,1.52725,1.5271,1.5271,429800000.0
2009-08-12 11:08:00,1.5271,1.5274,1.52705,1.52705,306200000.0
2009-08-12 11:09:00,1.52705,1.52705,1.5268,1.5269,376100000.0
2009-08-12 11:10:00,1.5269,1.52705,1.52675,1.52685,384200000.0
2009-08-12 11:11:00,1.52675,1.527,1.52665,1.5269,381400000.0
2009-08-12 11:12:00,1.5269,1.52705,1.52675,1.5268,332600000.0
2009-08-12 11:13:00,1.5268,1.5268,1.52665,1.52675,248300000.0
2009-08-12 11:14:00,1.5268,1.5269,1.5267,1.5267,157800000.0
2009-08-12 11:15:00,1.52665,1.52695,1.52665,1.5269,223800000.0
2009-08-12 11:16:00,1.5269,1.5271,1.5269,1.52695,189900000.0
2009-08-12 11:17:00,1.52695,1.52705,1.52695,1.52705,334100000.0
2009-08-12 11:18:00,1.52705,1.5271,1.52685,1.527,377600000.0
2009-08-12 11:19:00,1.527,1.5272,1.52695,1.52715,496200000.0
2009-08-12 11:20:00,1.52715,1.5272,1.52705,1.52715,296500000.0
2009-08-12 11:21:00,1.52715,1.52725,1.5271,1.52715,328800000.0
2009-08-12 11:22:00,1.5271,1.5272,1.5271,1.5271,295700000.0
2009-08-12 11:23:00,1.5271,1.5272,1.5271,1.5272,263900000.0
2009-08-12 11:24:00,1.52715,1.52725,1.52705,1.52715,508600001.0
2009-08-12 11:25:00,1.52715,1.52725,1.5271,1.52715,609600003.0
2009-08-12 11:26:00,1.52715,1.52735,1.5271,1.5273,639899999.0
2009-08-12 11:27:00,1.5272,1.52735,1.52715,1.5273,378999999.0
2009-08-12 11:28:00,1.5273,1.52745,1.5272,1.5274,698200000.0
2009-08-12 11:29:00,1.5274,1.52745,1.52725,1.5273,433599999.0
2009-08-12 11:30:00,1.52735,1.5275,1.5273,1.52745,271200000.0
2009-08-12 11:31:00,1.5274,1.5275,1.5273,1.52735,522600000.0
2009-08-12 11:32:00,1.52735,1.52745,1.5273,1.5274,604800000.0
2009-08-12 11:33:00,1.5274,1.5274,1.5273,1.52735,212300000.0
2009-08-12 11:34:00,1.52735,1.5275,1.5271,1.5275,264600000.0
2009-08-12 11:35:00,1.5275,1.5275,1.5272,1.52735,221900000.0
2009-08-12 11:36:00,1.5273,1.5275,1.52725,1.5273,217100000.0
2009-08-12 11:37:00,1.5273,1.5275,1.5272,1.5275,232500000.0
2009-08-12 11:38:00,1.5275,1.5275,1.52715,1.5274,122400000.0
2009-08-12 11:39:00,1.5274,1.5275,1.52735,1.5274,329900000.0
2009-08-12 11:40:00,1.5274,1.5275,1.5273,1.52735,274500000.0
2009-08-12 11:41:00,1.52735,1.5275,1.5273,1.5275,294800000.0
2009-08-12 11:42:00,1.5275,1.52755,1.52725,1.5273,202400000.0
2009-08-12 11:43:00,1.5273,1.52755,1.5273,1.5275,489600000.0
2009-08-12 11:44:00,1.5275,1.5275,1.5275,1.5275,303200000.0
2009-08-12 11:45:00,1.5275,1.5275,1.5273,1.5275,274800000.0
2009-08-12 11:46:00,1.52745,1.52755,1.52735,1.52745,162400000.0
2009-08-12 11:47:00,1.52745,1.52765,1.5274,1.5276,283300000.0
2009-08-12 11:48:00,1.5276,1.52765,1.52755,1.5276,417800000.0
2009-08-12 11:49:00,1.5276,1.5277,1.5276,1.5276,461700000.0
2009-08-12 11:50:00,1.52765,1.528,1.5276,1.52775,673100004.0
2009-08-12 11:51:00,1.52775,1.5279,1.52775,1.52775,563800001.0
2009-08-12 11:52:00,1.52785,1.52785,1.5277,1.5278,1022799999.0
2009-08-12 11:53:00,1.52775,1.52795,1.52775,1.5279,624099994.0
2009-08-12 11:54:00,1.5279,1.5279,1.52775,1.52775,408000001.0
2009-08-12 11:55:00,1.52775,1.5279,1.5277,1.52785,603899997.0
2009-08-12 11:56:00,1.52785,1.5279,1.52765,1.52785,859700001.0
2009-08-12 11:57:00,1.5278,1.52795,1.52775,1.52775,1041000001.0
2009-08-12 11:58:00,1.5278,1.52785,1.5277,1.52775,821600004.0
2009-08-12 11:59:00,1.5278,1.5279,1.52765,1.5278,413000002.0
2009-08-12 12:00:00,1.5278,1.52795,1.5277,1.52785,756199998.0
2009-08-12 12:01:00,1.5279,1.52795,1.5277,1.5278,821100001.0
2009-08-12 12:02:00,1.5278,1.5279,1.52775,1.5278,778899998.0
2009-08-12 12:03:00,1.5278,1.5278,1.52765,1.5277,663900002.0
2009-08-12 12:04:00,1.5277,1.52775,1.52765,1.52765,587400000.0
2009-08-12 12:05:00,1.52765,1.52775,1.5276,1.5277,878000005.0
2009-08-12 12:06:00,1.5277,1.5279,1.52765,1.52775,400700004.0
2009-08-12 12:07:00,1.52775,1.528,1.52765,1.52785,709699999.0
2009-08-12 12:08:00,1.52785,1.5281,1.52785,1.528,577500000.0
2009-08-12 12:09:00,1.5281,1.52815,1.52795,1.52805,736599999.0
2009-08-12 12:10:00,1.52805,1.52835,1.52805,1.5282,832000002.0
2009-08-12 12:11:00,1.5282,1.5283,1.52815,1.5282,609900000.0
2009-08-12 12:12:00,1.5282,1.5285,1.52815,1.52845,1125399999.0
2009-08-12 12:13:00,1.52845,1.5285,1.52815,1.5282,612799999.0
2009-08-12 12:14:00,1.5282,1.52835,1.52805,1.52815,728400002.0
2009-08-12 12:15:00,1.52815,1.52845,1.52815,1.52835,717899996.0
2009-08-12 12:16:00,1.52835,1.5285,1.52815,1.52815,616699996.0
2009-08-12 12:17:00,1.52815,1.52835,1.52815,1.5283,685099998.0
2009-08-12 12:18:00,1.5283,1.5283,1.5281,1.52825,431100001.0
2009-08-12 12:19:00,1.5283,1.52845,1.52815,1.52825,592799998.0
2009-08-12 12:20:00,1.5283,1.5283,1.528,1.528,650300001.0
2009-08-12 12:21:00,1.528,1.5281,1.528,1.5281,417200000.0
2009-08-12 12:22:00,1.5281,1.5282,1.5281,1.5281,532700000.0
2009-08-12 12:23:00,1.5281,1.52835,1.5281,1.52835,860500000.0
2009-08-12 12:24:00,1.5284,1.5284,1.528,1.52805,352100001.0
2009-08-12 12:25:00,1.52805,1.52805,1.5276,1.5277,289900000.0
2009-08-12 12:26:00,1.5277,1.5278,1.52755,1.52775,366399999.0
2009-08-12 12:27:00,1.5278,1.5278,1.5277,1.5277,254800000.0
2009-08-12 12:28:00,1.5277,1.528,1.5277,1.5278,155300000.0
2009-08-12 12:29:00,1.5278,1.528,1.5277,1.528,211200000.0
2009-08-12 12:30:00,1.528,1.5283,1.528,1.52815,707300001.0
2009-08-12 12:31:00,1.5282,1.52845,1.52815,1.52825,920399999.0
2009-08-12 12:32:00,1.5282,1.52835,1.528,1.5281,572299998.0
2009-08-12 12:33:00,1.5281,1.5281,1.528,1.52805,335300000.0
2009-08-12 12:34:00,1.52805,1.5281,1.52785,1.52795,284200000.0
2009-08-12 12:35:00,1.52795,1.5281,1.52785,1.5279,244400000.0
2009-08-12 12:36:00,1.52795,1.5281,1.5274,1.52805,386500000.0
2009-08-12 12:37:00,1.52805,1.52805,1.5278,1.5279,560400000.0
2009-08-12 12:38:00,1.5279,1.5281,1.5279,1.52805,176200000.0
2009-08-12 12:39:00,1.52805,1.52805,1.52785,1.52785,280100000.0
2009-08-12 12:40:00,1.52785,1.528,1.52765,1.52785,362800000.0
2009-08-12 12:41:00,1.52785,1.52805,1.5277,1.5279,281000000.0
2009-08-12 12:42:00,1.5278,1.52795,1.52775,1.52795,136699998.0
2009-08-12 12:43:00,1.52795,1.528,1.5279,1.528,382199999.0
2009-08-12 12:44:00,1.528,1.528,1.5279,1.52795,202900000.0
2009-08-12 12:45:00,1.52795,1.52795,1.5278,1.52785,236700000.0
2009-08-12 12:46:00,1.5279,1.52805,1.52785,1.52805,285099999.0
2009-08-12 12:47:00,1.528,1.52805,1.5278,1.5279,385500000.0
2009-08-12 12:48:00,1.52785,1.52805,1.5278,1.528,295400000.0
2009-08-12 12:49:00,1.528,1.5281,1.5275,1.5276,510800000.0
2009-08-12 12:50:00,1.5277,1.52775,1.52755,1.52765,153700000.0
2009-08-12 12:51:00,1.52765,1.52765,1.52735,1.52745,162400000.0
2009-08-12 12:52:00,1.52745,1.52745,1.5266,1.52665,186600000.0
2009-08-12 12:53:00,1.52665,1.5269,1.52655,1.5268,248800000.0
2009-08-12 12:54:00,1.5268,1.52685,1.5266,1.5266,189600000.0
2009-08-12 12:55:00,1.52655,1.52695,1.52655,1.52695,474700000.0
2009-08-12 12:56:00,1.52685,1.5269,1.5266,1.52665,293400000.0
2009-08-12 12:57:00,1.52665,1.5269,1.52665,1.5268,436600000.0
2009-08-12 12:58:00,1.5268,1.5269,1.5268,1.52685,236000000.0
2009-08-12 12:59:00,1.52685,1.5269,1.5268,1.5268,404800000.0
2009-08-12 13:00:00,1.52685,1.52715,1.5268,1.5271,473900000.0
2009-08-12 13:01:00,1.5271,1.5272,1.52685,1.5269,502900000.0
2009-08-12 13:02:00,1.52685,1.5269,1.52685,1.5269,133300000.0
2009-08-12 13:03:00,1.5269,1.527,1.52685,1.527,292200000.0
2009-08-12 13:04:00,1.527,1.527,1.527,1.527,324300000.0
2009-08-12 13:05:00,1.527,1.5271,1.527,1.52705,459400000.0
2009-08-12 13:06:00,1.52705,1.52715,1.52695,1.527,362900000.0
2009-08-12 13:07:00,1.527,1.5271,1.52695,1.52695,301600000.0
2009-08-12 13:08:00,1.52695,1.527,1.52685,1.52695,392500000.0
2009-08-12 13:09:00,1.52695,1.52695,1.5268,1.52685,463100000.0
2009-08-12 13:10:00,1.52685,1.5269,1.5268,1.52685,295900000.0
2009-08-12 13:11:00,1.52685,1.5269,1.5267,1.52685,263199999.0
2009-08-12 13:12:00,1.52685,1.527,1.5268,1.527,482300000.0
2009-08-12 13:13:00,1.52695,1.5272,1.5269,1.5271,501399999.0
2009-08-12 13:14:00,1.5271,1.5271,1.52705,1.52705,449000000.0
2009-08-12 13:15:00,1.52705,1.5271,1.527,1.527,394600000.0
2009-08-12 13:16:00,1.52705,1.52705,1.5269,1.527,503200000.0
2009-08-12 13:17:00,1.52695,1.52705,1.5269,1.5269,267000000.0
2009-08-12 13:18:00,1.5269,1.527,1.5269,1.527,221200000.0
2009-08-12 13:19:00,1.52705,1.52715,1.52695,1.52705,366800000.0
2009-08-12 13:20:00,1.52705,1.5271,1.5269,1.527,365700000.0
2009-08-12 13:21:00,1.527,1.5271,1.527,1.527,382600000.0
2009-08-12 13:22:00,1.527,1.52715,1.527,1.5271,242600000.0
2009-08-12 13:23:00,1.527,1.5271,1.527,1.527,402500000.0
2009-08-12 13:24:00,1.527,1.5272,1.527,1.5271,406000000.0
2009-08-12 13:25:00,1.5271,1.5273,1.527,1.52715,318199999.0
2009-08-12 13:26:00,1.52715,1.5273,1.527,1.52705,170599995.0
2009-08-12 13:27:00,1.52705,1.5271,1.527,1.52705,95200000.0
2009-08-12 13:28:00,1.52705,1.52705,1.52695,1.52705,206800000.0
2009-08-12 13:29:00,1.52705,1.5271,1.52695,1.5271,168400000.0
2009-08-12 13:30:00,1.52705,1.5271,1.527,1.5271,252000000.0
2009-08-12 13:31:00,1.5271,1.5271,1.527,1.5271,97600000.0
2009-08-12 13:32:00,1.527,1.5271,1.527,1.5271,135000000.0
2009-08-12 13:33:00,1.5271,1.5271,1.527,1.527,161500000.0
2009-08-12 13:34:00,1.527,1.527,1.52685,1.52685,222800000.0
2009-08-12 13:35:00,1.5269,1.527,1.5269,1.5269,363599999.0
2009-08-12 13:36:00,1.527,1.527,1.52685,1.5269,205600000.0
2009-08-12 13:37:00,1.5269,1.52705,1.5269,1.5269,204900000.0
2009-08-12 13:38:00,1.5269,1.5271,1.5269,1.52695,300700000.0
2009-08-12 13:39:00,1.52695,1.527,1.5268,1.5269,200400000.0
2009-08-12 13:40:00,1.52685,1.5269,1.5268,1.5268,152800000.0
2009-08-12 13:41:00,1.5268,1.5269,1.52675,1.5269,255000000.0
2009-08-12 13:42:00,1.5268,1.5269,1.52675,1.5268,375900000.0
2009-08-12 13:43:00,1.5268,1.5269,1.5268,1.5268,283800000.0
2009-08-12 13:44:00,1.5268,1.5268,1.5268,1.5268,244200000.0
2009-08-12 13:45:00,1.5268,1.5268,1.52675,1.5268,420300000.0
2009-08-12 13:46:00,1.5268,1.5269,1.52675,1.5268,193000000.0
2009-08-12 13:47:00,1.5268,1.52685,1.52675,1.5268,377800000.0
2009-08-12 13:48:00,1.5268,1.5269,1.5268,1.5268,268300000.0
2009-08-12 13:49:00,1.5268,1.52685,1.5267,1.5268,212900000.0
2009-08-12 13:50:00,1.52675,1.52685,1.52675,1.5268,412900000.0
2009-08-12 13:51:00,1.5268,1.5268,1.52675,1.52675,300200000.0
2009-08-12 13:52:00,1.52675,1.5268,1.5267,1.5268,57100000.0
2009-08-12 13:53:00,1.5267,1.5268,1.5267,1.5268,52900000.0
2009-08-12 13:54:00,1.5268,1.5268,1.5267,1.5268,46300000.0
2009-08-12 13:55:00,1.5268,1.5268,1.5267,1.5268,347400000.0
2009-08-12 13:56:00,1.5268,1.52695,1.5267,1.5269,347300000.0
2009-08-12 13:57:00,1.52685,1.5272,1.52685,1.5272,479000000.0
2009-08-12 13:58:00,1.5272,1.5272,1.52695,1.5271,541900000.0
2009-08-12 13:59:00,1.5271,1.5282,1.5271,1.52815,649299994.0
2009-08-12 14:00:00,1.52805,1.5282,1.5274,1.5277,495200000.0
2009-08-12 14:01:00,1.52775,1.52785,1.52765,1.5277,345900000.0
2009-08-12 14:02:00,1.5277,1.52795,1.52765,1.52775,340000000.0
2009-08-12 14:03:00,1.52775,1.52775,1.5274,1.52755,610300000.0
2009-08-12 14:04:00,1.52755,1.5277,1.52745,1.5276,376700000.0
2009-08-12 14:05:00,1.5276,1.52785,1.52755,1.52765,398300000.0
2009-08-12 14:06:00,1.52765,1.5278,1.5276,1.5278,379400000.0
2009-08-12 14:07:00,1.52775,1.5278,1.52765,1.52775,391600000.0
2009-08-12 14:08:00,1.52775,1.52775,1.52765,1.52765,286900000.0
2009-08-12 14:09:00,1.52765,1.5277,1.52755,1.52755,240400000.0
2009-08-12 14:10:00,1.5276,1.52795,1.5276,1.5279,318500000.0
2009-08-12 14:11:00,1.5279,1.528,1.5278,1.52795,439500000.0
2009-08-12 14:12:00,1.528,1.5281,1.52775,1.5279,271800000.0
2009-08-12 14:13:00,1.5279,1.5281,1.5277,1.5277,703100000.0
2009-08-12 14:14:00,1.5277,1.5278,1.5274,1.52765,445500000.0
2009-08-12 14:15:00,1.52765,1.5279,1.52755,1.52775,347500000.0
2009-08-12 14:16:00,1.5277,1.5279,1.5275,1.5277,583600000.0
2009-08-12 14:17:00,1.52775,1.5278,1.5275,1.5276,212900000.0
2009-08-12 14:18:00,1.5276,1.52775,1.52755,1.5276,223300000.0
2009-08-12 14:19:00,1.5276,1.5276,1.5274,1.52745,399200000.0
2009-08-12 14:20:00,1.5275,1.5276,1.5274,1.5274,612600001.0
2009-08-12 14:21:00,1.5274,1.52745,1.5273,1.52745,485800000.0
2009-08-12 14:22:00,1.52735,1.5275,1.52735,1.5274,245600000.0
2009-08-12 14:23:00,1.5274,1.5275,1.52735,1.5274,452800000.0
2009-08-12 14:24:00,1.5274,1.5276,1.5274,1.5275,419900000.0
2009-08-12 14:25:00,1.52755,1.52765,1.5275,1.52755,559700000.0
2009-08-12 14:26:00,1.52755,1.5276,1.52725,1.5273,321500000.0
2009-08-12 14:27:00,1.52735,1.52745,1.52725,1.5273,373900000.0
2009-08-12 14:28:00,1.5273,1.52735,1.52725,1.5273,359300000.0
2009-08-12 14:29:00,1.52735,1.5274,1.52725,1.5274,211000000.0
2009-08-12 14:30:00,1.5274,1.5275,1.52735,1.52745,149200000.0
2009-08-12 14:31:00,1.52745,1.52745,1.5273,1.5273,112400000.0
2009-08-12 14:32:00,1.52735,1.5275,1.52735,1.52745,226400000.0
2009-08-12 14:33:00,1.52745,1.52745,1.52735,1.52735,483900000.0
2009-08-12 14:34:00,1.52735,1.5275,1.52735,1.5275,530900000.0
2009-08-12 14:35:00,1.52745,1.52755,1.52735,1.5274,396200000.0
2009-08-12 14:36:00,1.5274,1.5277,1.5274,1.5276,149300000.0
2009-08-12 14:37:00,1.5276,1.5277,1.52735,1.52735,452000000.0
2009-08-12 14:38:00,1.52735,1.5275,1.5273,1.5274,209200000.0
2009-08-12 14:39:00,1.52735,1.52745,1.52735,1.5274,281800000.0
2009-08-12 14:40:00,1.5274,1.52745,1.5273,1.52745,249900000.0
2009-08-12 14:41:00,1.5274,1.5275,1.52735,1.52735,240100000.0
2009-08-12 14:42:00,1.52735,1.5276,1.52735,1.5276,436200000.0
2009-08-12 14:43:00,1.5276,1.52775,1.5276,1.5277,604899998.0
2009-08-12 14:44:00,1.52775,1.5278,1.5277,1.5277,421900000.0
2009-08-12 14:45:00,1.52775,1.52775,1.5275,1.52765,535000000.0
2009-08-12 14:46:00,1.5276,1.5277,1.52725,1.5274,417900000.0
2009-08-12 14:47:00,1.52745,1.52745,1.5274,1.5274,343600000.0
2009-08-12 14:48:00,1.5274,1.5275,1.52735,1.5275,332700000.0
2009-08-12 14:49:00,1.5275,1.5277,1.5274,1.5276,306200001.0
2009-08-12 14:50:00,1.5276,1.5277,1.5274,1.52755,294900000.0
2009-08-12 14:51:00,1.52755,1.52755,1.5274,1.52745,312500000.0
2009-08-12 14:52:00,1.52745,1.52765,1.5274,1.5275,233000000.0
2009-08-12 14:53:00,1.5275,1.5276,1.5274,1.52755,321000000.0
2009-08-12 14:54:00,1.52755,1.52755,1.5274,1.5275,262300000.0
2009-08-12 14:55:00,1.52755,1.52755,1.5273,1.52735,558900000.0
2009-08-12 14:56:00,1.5274,1.52745,1.52735,1.5274,155700000.0
2009-08-12 14:57:00,1.52735,1.52765,1.52735,1.5275,272600000.0
2009-08-12 14:58:00,1.5275,1.5277,1.52745,1.5276,284200000.0
2009-08-12 14:59:00,1.5276,1.5277,1.52745,1.52745,308200000.0
2009-08-12 15:00:00,1.52755,1.52775,1.52745,1.52775,183000000.0
2009-08-12 15:01:00,1.5277,1.528,1.5277,1.5278,208400000.0
2009-08-12 15:02:00,1.5278,1.52785,1.52765,1.52775,202500000.0
2009-08-12 15:03:00,1.52775,1.5278,1.5272,1.5273,410100000.0
2009-08-12 15:04:00,1.5273,1.5275,1.527,1.5271,276600001.0
2009-08-12 15:05:00,1.5272,1.5272,1.52705,1.5272,270400000.0
2009-08-12 15:06:00,1.5273,1.52735,1.52725,1.52735,197200000.0
2009-08-12 15:07:00,1.52735,1.52765,1.5273,1.5275,228700000.0
2009-08-12 15:08:00,1.5275,1.52755,1.5275,1.5275,548500000.0
2009-08-12 15:09:00,1.52755,1.52755,1.5273,1.5274,347300000.0
2009-08-12 15:10:00,1.5275,1.5275,1.5273,1.5274,363800000.0
2009-08-12 15:11:00,1.5274,1.5274,1.5272,1.5273,357600000.0
2009-08-12 15:12:00,1.5273,1.5274,1.5272,1.52725,430600000.0
2009-08-12 15:13:00,1.5273,1.5274,1.5272,1.5273,352000000.0
2009-08-12 15:14:00,1.52725,1.5274,1.5272,1.5273,319800000.0
2009-08-12 15:15:00,1.5273,1.52735,1.5272,1.52735,209200000.0
2009-08-12 15:16:00,1.5273,1.5273,1.5272,1.52725,497799999.0
2009-08-12 15:17:00,1.52725,1.52735,1.52715,1.52735,419299999.0
2009-08-12 15:18:00,1.52735,1.52735,1.5272,1.52725,421200001.0
2009-08-12 15:19:00,1.5272,1.5272,1.52715,1.52715,300600000.0
2009-08-12 15:20:00,1.5272,1.52735,1.5272,1.5273,584200000.0
2009-08-12 15:21:00,1.5273,1.5273,1.5272,1.5272,374700000.0
2009-08-12 15:22:00,1.5272,1.52725,1.52715,1.5272,278300000.0
2009-08-12 15:23:00,1.5272,1.5272,1.5271,1.5271,164600000.0
2009-08-12 15:24:00,1.5271,1.5271,1.5271,1.5271,164400000.0
2009-08-12 15:25:00,1.5271,1.52725,1.5271,1.52725,368300000.0
2009-08-12 15:26:00,1.52725,1.52725,1.52715,1.52725,295200000.0
2009-08-12 15:27:00,1.5272,1.5272,1.52715,1.52715,247600000.0
2009-08-12 15:28:00,1.52715,1.52725,1.52715,1.5272,239400000.0
2009-08-12 15:29:00,1.5272,1.5273,1.52715,1.5272,433200000.0
2009-08-12 15:30:00,1.52725,1.5273,1.5272,1.5272,373800000.0
2009-08-12 15:31:00,1.5272,1.5272,1.5271,1.5271,513600000.0
2009-08-12 15:32:00,1.5271,1.5273,1.5271,1.5272,365100000.0
2009-08-12 15:33:00,1.5272,1.5273,1.52715,1.5272,309500000.0
2009-08-12 15:34:00,1.5272,1.52725,1.5271,1.5271,450800000.0
2009-08-12 15:35:00,1.5271,1.5274,1.5271,1.5273,700000000.0
2009-08-12 15:36:00,1.5273,1.52735,1.52705,1.52715,469600000.0
2009-08-12 15:37:00,1.52715,1.5272,1.52695,1.527,402600000.0
2009-08-12 15:38:00,1.527,1.5271,1.52695,1.5271,470200000.0
2009-08-12 15:39:00,1.52715,1.5272,1.52695,1.527,493500000.0
2009-08-12 15:40:00,1.527,1.5272,1.527,1.5271,445900000.0
2009-08-12 15:41:00,1.5271,1.5272,1.5271,1.5271,382300000.0
2009-08-12 15:42:00,1.5271,1.52715,1.52705,1.5271,532100000.0
2009-08-12 15:43:00,1.5271,1.5272,1.52705,1.52715,760300000.0
2009-08-12 15:44:00,1.52715,1.5273,1.5271,1.5273,391400000.0
2009-08-12 15:45:00,1.5273,1.5273,1.527,1.5271,526300000.0
2009-08-12 15:46:00,1.52705,1.52725,1.527,1.5271,452400000.0
2009-08-12 15:47:00,1.5271,1.5272,1.52705,1.52715,332100000.0
2009-08-12 15:48:00,1.52715,1.52715,1.527,1.5271,311000000.0
2009-08-12 15:49:00,1.5271,1.5271,1.52695,1.527,211800000.0
2009-08-12 15:50:00,1.527,1.52725,1.527,1.52705,390700000.0
2009-08-12 15:51:00,1.52705,1.5273,1.52705,1.52725,546400000.0
2009-08-12 15:52:00,1.5272,1.5273,1.52695,1.52715,518300000.0
2009-08-12 15:53:00,1.52715,1.5272,1.527,1.5271,401200000.0
2009-08-12 15:54:00,1.5271,1.5272,1.52705,1.5271,220700000.0
2009-08-12 15:55:00,1.5271,1.52715,1.52695,1.52705,486000001.0
2009-08-12 15:56:00,1.52705,1.5272,1.527,1.5271,336000000.0
2009-08-12 15:57:00,1.5271,1.52715,1.527,1.527,420500000.0
2009-08-12 15:58:00,1.527,1.5272,1.527,1.52705,337500000.0
2009-08-12 15:59:00,1.52705,1.52715,1.52695,1.52715,239800000.0
2009-08-12 16:00:00,1.52715,1.52735,1.527,1.52735,327800000.0
2009-08-12 16:01:00,1.52735,1.5282,1.52735,1.52805,458899999.0
2009-08-12 16:02:00,1.5281,1.5281,1.52765,1.52765,582800000.0
2009-08-12 16:03:00,1.52765,1.528,1.52755,1.52785,326000000.0
2009-08-12 16:04:00,1.5279,1.5279,1.52765,1.5278,352300000.0
2009-08-12 16:05:00,1.52775,1.5282,1.52775,1.528,213400000.0
2009-08-12 16:06:00,1.52805,1.52815,1.5278,1.52795,414300000.0
2009-08-12 16:07:00,1.52795,1.5282,1.52785,1.52795,500700000.0
2009-08-12 16:08:00,1.528,1.52835,1.5279,1.52835,822700003.0
2009-08-12 16:09:00,1.5283,1.52855,1.52825,1.5285,814000008.0
2009-08-12 16:10:00,1.52845,1.52865,1.52845,1.52855,730499998.0
2009-08-12 16:11:00,1.52855,1.52885,1.5285,1.5287,732900002.0
2009-08-12 16:12:00,1.5288,1.52915,1.52865,1.52885,543099999.0
2009-08-12 16:13:00,1.52885,1.52885,1.5285,1.52865,398600000.0
2009-08-12 16:14:00,1.5287,1.52905,1.5287,1.52905,494400000.0
2009-08-12 16:15:00,1.529,1.5293,1.529,1.52925,719000001.0
2009-08-12 16:16:00,1.52925,1.5295,1.52925,1.52935,467100000.0
2009-08-12 16:17:00,1.52935,1.5298,1.52935,1.52975,859500003.0
2009-08-12 16:18:00,1.52975,1.5298,1.52945,1.52945,673200000.0
2009-08-12 16:19:00,1.52945,1.5295,1.5292,1.5293,327700000.0
2009-08-12 16:20:00,1.52925,1.5296,1.52925,1.5295,493700000.0
2009-08-12 16:21:00,1.5295,1.5295,1.5288,1.52885,278600000.0
2009-08-12 16:22:00,1.52885,1.52895,1.52865,1.52875,238500000.0
2009-08-12 16:23:00,1.52875,1.52885,1.52865,1.5288,574200000.0
2009-08-12 16:24:00,1.5288,1.52945,1.5288,1.5292,998199997.0
2009-08-12 16:25:00,1.52925,1.5293,1.52895,1.52925,730400002.0
2009-08-12 16:26:00,1.52925,1.52935,1.52905,1.52925,718199999.0
2009-08-12 16:27:00,1.5292,1.5293,1.52915,1.5292,900600000.0
2009-08-12 16:28:00,1.5292,1.5292,1.52865,1.52865,521500000.0
2009-08-12 16:29:00,1.52865,1.5288,1.52865,1.5288,649600000.0
2009-08-12 16:30:00,1.5288,1.52885,1.5286,1.5286,591400000.0
2009-08-12 16:31:00,1.5286,1.5288,1.52855,1.5287,365200000.0
2009-08-12 16:32:00,1.5287,1.52885,1.52855,1.5286,376200000.0
2009-08-12 16:33:00,1.5287,1.52875,1.52855,1.52875,280300000.0
2009-08-12 16:34:00,1.52875,1.5288,1.5286,1.52865,222800000.0
2009-08-12 16:35:00,1.5286,1.52875,1.52855,1.5286,403200000.0
2009-08-12 16:36:00,1.5286,1.5288,1.5286,1.5288,338100000.0
2009-08-12 16:37:00,1.5288,1.5288,1.52865,1.52875,218300000.0
2009-08-12 16:38:00,1.52875,1.529,1.52875,1.5289,509800000.0
2009-08-12 16:39:00,1.5289,1.52905,1.5288,1.529,187200000.0
2009-08-12 16:40:00,1.52905,1.52905,1.52865,1.52865,293200000.0
2009-08-12 16:41:00,1.52865,1.52875,1.52845,1.5285,310000000.0
2009-08-12 16:42:00,1.5285,1.5286,1.5285,1.5285,156400000.0
2009-08-12 16:43:00,1.5285,1.5285,1.5282,1.52825,236300000.0
2009-08-12 16:44:00,1.52825,1.5283,1.5282,1.5282,300700000.0
2009-08-12 16:45:00,1.52825,1.52825,1.528,1.52815,184600000.0
2009-08-12 16:46:00,1.52815,1.52815,1.52785,1.5279,212900000.0
2009-08-12 16:47:00,1.52795,1.5281,1.52785,1.52795,219200000.0
2009-08-12 16:48:00,1.52795,1.52805,1.5279,1.52795,409200000.0
2009-08-12 16:49:00,1.52795,1.52815,1.52795,1.5281,448400000.0
2009-08-12 16:50:00,1.52805,1.52835,1.52805,1.52825,304000000.0
2009-08-12 16:51:00,1.5283,1.5284,1.5282,1.52835,668000000.0
2009-08-12 16:52:00,1.52835,1.5286,1.52825,1.5286,414700000.0
2009-08-12 16:53:00,1.52855,1.52905,1.52855,1.52905,391900000.0
2009-08-12 16:54:00,1.52905,1.52945,1.52905,1.52945,617300003.0
2009-08-12 16:55:00,1.5294,1.5297,1.52925,1.5297,706400000.0
2009-08-12 16:56:00,1.52965,1.5297,1.52955,1.5296,359100000.0
2009-08-12 16:57:00,1.5296,1.53025,1.52955,1.53015,688600002.0
2009-08-12 16:58:00,1.5301,1.5303,1.53005,1.53015,581500001.0
2009-08-12 16:59:00,1.53015,1.53065,1.52985,1.5306,826800003.0
2009-08-12 17:00:00,1.5306,1.53065,1.5302,1.53035,338199999.0
2009-08-12 17:01:00,1.5303,1.5304,1.53015,1.5302,185100000.0
2009-08-12 17:02:00,1.53015,1.5302,1.5297,1.52985,242500000.0
2009-08-12 17:03:00,1.5298,1.5299,1.52965,1.5298,454099999.0
2009-08-12 17:04:00,1.52975,1.52975,1.5296,1.5296,330600000.0
2009-08-12 17:05:00,1.5296,1.5296,1.5295,1.52955,209700000.0
2009-08-12 17:06:00,1.52955,1.52955,1.52925,1.5294,164800000.0
2009-08-12 17:07:00,1.5294,1.5296,1.52925,1.5294,416800000.0
2009-08-12 17:08:00,1.52945,1.52965,1.5293,1.52945,303200000.0
2009-08-12 17:09:00,1.52945,1.5296,1.52935,1.52955,190300000.0
2009-08-12 17:10:00,1.5296,1.5299,1.5296,1.52985,343200000.0
2009-08-12 17:11:00,1.52985,1.5299,1.52975,1.52975,354600000.0
2009-08-12 17:12:00,1.52975,1.5302,1.52975,1.53015,301600000.0
2009-08-12 17:13:00,1.53015,1.53015,1.5298,1.52995,404800000.0
2009-08-12 17:14:00,1.52995,1.5301,1.5299,1.53,362500000.0
2009-08-12 17:15:00,1.53,1.5301,1.5299,1.52995,230000000.0
2009-08-12 17:16:00,1.52995,1.5301,1.5299,1.5301,171600000.0
2009-08-12 17:17:00,1.53,1.53,1.52995,1.53,24600000.0
2009-08-12 17:18:00,1.53,1.53005,1.52995,1.53005,179700000.0
2009-08-12 17:19:00,1.53005,1.5301,1.52985,1.52985,146100000.0
2009-08-12 17:20:00,1.5299,1.53005,1.5297,1.5297,329600000.0
2009-08-12 17:21:00,1.5297,1.5299,1.5297,1.5298,233600000.0
2009-08-12 17:22:00,1.52985,1.5299,1.5298,1.52985,160300000.0
2009-08-12 17:23:00,1.52985,1.52985,1.5294,1.5296,456000000.0
2009-08-12 17:24:00,1.5295,1.5297,1.52945,1.52955,494800000.0
2009-08-12 17:25:00,1.52955,1.5296,1.5294,1.5294,450600000.0
2009-08-12 17:26:00,1.5294,1.52955,1.529,1.52905,197300000.0
2009-08-12 17:27:00,1.52905,1.5291,1.52845,1.5286,208500000.0
2009-08-12 17:28:00,1.5286,1.529,1.5286,1.5287,287600000.0
2009-08-12 17:29:00,1.52865,1.52945,1.52865,1.52925,593400001.0
2009-08-12 17:30:00,1.5293,1.52945,1.5292,1.52925,899999997.0
2009-08-12 17:31:00,1.5293,1.52945,1.5293,1.52945,327800000.0
2009-08-12 17:32:00,1.52935,1.52965,1.5293,1.5295,265399999.0
2009-08-12 17:33:00,1.5295,1.52955,1.52935,1.52935,120000000.0
2009-08-12 17:34:00,1.52935,1.52965,1.5293,1.52945,117000000.0
2009-08-12 17:35:00,1.52945,1.52985,1.5293,1.52985,322800000.0
2009-08-12 17:36:00,1.5299,1.53005,1.5298,1.52985,280900000.0
2009-08-12 17:37:00,1.52985,1.5299,1.5298,1.52985,270200000.0
2009-08-12 17:38:00,1.5298,1.53,1.52865,1.5288,497900000.0
2009-08-12 17:39:00,1.5288,1.5288,1.52795,1.5285,470200000.0
2009-08-12 17:40:00,1.5286,1.5287,1.5284,1.52845,374000000.0
2009-08-12 17:41:00,1.52845,1.52845,1.5281,1.5283,307900000.0
2009-08-12 17:42:00,1.5283,1.5284,1.52825,1.52835,253900000.0
2009-08-12 17:43:00,1.52835,1.52845,1.5276,1.5281,586700002.0
2009-08-12 17:44:00,1.52805,1.5282,1.5278,1.5278,658600000.0
2009-08-12 17:45:00,1.5278,1.5279,1.5277,1.5278,193400000.0
2009-08-12 17:46:00,1.5278,1.5281,1.5278,1.5279,370800000.0
2009-08-12 17:47:00,1.5279,1.52815,1.5279,1.52795,502400000.0
2009-08-12 17:48:00,1.528,1.528,1.5279,1.528,328100000.0
2009-08-12 17:49:00,1.528,1.52805,1.528,1.528,363000000.0
2009-08-12 17:50:00,1.528,1.528,1.5278,1.52795,293700000.0
2009-08-12 17:51:00,1.52795,1.5286,1.52795,1.52825,323399999.0
2009-08-12 17:52:00,1.52825,1.5286,1.5282,1.5284,148600000.0
2009-08-12 17:53:00,1.5284,1.5284,1.5281,1.5282,311900000.0
2009-08-12 17:54:00,1.5282,1.52855,1.52815,1.5285,338800000.0
2009-08-12 17:55:00,1.5285,1.52875,1.5285,1.5285,334600000.0
2009-08-12 17:56:00,1.5285,1.5293,1.5285,1.5292,322500000.0
2009-08-12 17:57:00,1.5292,1.5298,1.5291,1.5297,612300000.0
2009-08-12 17:58:00,1.52965,1.52995,1.52965,1.52985,511500000.0
2009-08-12 17:59:00,1.52985,1.53025,1.5298,1.5301,259100000.0
2009-08-12 18:00:00,1.5301,1.5301,1.52985,1.53005,381800000.0
2009-08-12 18:01:00,1.53,1.5303,1.53,1.5302,769300001.0
2009-08-12 18:02:00,1.5301,1.5301,1.52985,1.53005,320000000.0
2009-08-12 18:03:00,1.53005,1.53025,1.53,1.53015,98300000.0
2009-08-12 18:04:00,1.53015,1.53025,1.52995,1.5302,188900000.0
2009-08-12 18:05:00,1.53025,1.53025,1.5298,1.5299,152400000.0
2009-08-12 18:06:00,1.52995,1.53005,1.5298,1.52985,274600000.0
2009-08-12 18:07:00,1.52985,1.5301,1.5298,1.5299,210499998.0
2009-08-12 18:08:00,1.52995,1.53005,1.5295,1.5295,282100000.0
2009-08-12 18:09:00,1.5295,1.5295,1.52895,1.52925,351600000.0
2009-08-12 18:10:00,1.52925,1.5293,1.52905,1.5291,179700000.0
2009-08-12 18:11:00,1.529,1.52925,1.5289,1.5291,285900000.0
2009-08-12 18:12:00,1.52905,1.5292,1.529,1.52915,236600000.0
2009-08-12 18:13:00,1.52915,1.5294,1.5291,1.52915,225800000.0
2009-08-12 18:14:00,1.5291,1.5292,1.52905,1.5292,125300000.0
2009-08-12 18:15:00,1.5292,1.5292,1.5292,1.5292,179400000.0
2009-08-12 18:16:00,1.5292,1.52925,1.5292,1.5292,431300000.0
2009-08-12 18:17:00,1.5292,1.52925,1.5292,1.5292,379600000.0
2009-08-12 18:18:00,1.5292,1.52925,1.5292,1.5292,360000000.0
2009-08-12 18:19:00,1.5292,1.5292,1.5292,1.5292,608100000.0
2009-08-12 18:20:00,1.5292,1.5293,1.52895,1.52895,325900000.0
2009-08-12 18:21:00,1.52895,1.52895,1.52855,1.52855,135000000.0
2009-08-12 18:22:00,1.52855,1.5291,1.5285,1.529,224299999.0
2009-08-12 18:23:00,1.52895,1.52895,1.52865,1.52865,102900000.0
2009-08-12 18:24:00,1.52865,1.5289,1.52865,1.52885,222500000.0
2009-08-12 18:25:00,1.52885,1.52895,1.5288,1.5288,76800000.0
2009-08-12 18:26:00,1.5288,1.52895,1.5288,1.52885,181600000.0
2009-08-12 18:27:00,1.52885,1.52905,1.5288,1.52885,105600000.0
2009-08-12 18:28:00,1.52885,1.5292,1.52885,1.52905,177200000.0
2009-08-12 18:29:00,1.52895,1.52895,1.5289,1.5289,82400000.0
2009-08-12 18:30:00,1.5289,1.529,1.52885,1.5289,148400000.0
2009-08-12 18:31:00,1.5289,1.52895,1.5289,1.5289,169900000.0
2009-08-12 18:32:00,1.5289,1.529,1.5288,1.52885,142000000.0
2009-08-12 18:33:00,1.52885,1.52895,1.52875,1.52895,57900000.0
2009-08-12 18:34:00,1.52895,1.52895,1.52875,1.52885,156000000.0
2009-08-12 18:35:00,1.52885,1.52915,1.52875,1.5291,127800000.0
2009-08-12 18:36:00,1.5291,1.52945,1.52905,1.5294,332500000.0
2009-08-12 18:37:00,1.52935,1.52955,1.5292,1.5292,199400000.0
2009-08-12 18:38:00,1.5292,1.52925,1.5292,1.5292,143200000.0
2009-08-12 18:39:00,1.5292,1.5293,1.5292,1.5293,94800000.0
2009-08-12 18:40:00,1.5292,1.5293,1.52915,1.5292,110600000.0
2009-08-12 18:41:00,1.5292,1.52925,1.529,1.529,211300000.0
2009-08-12 18:42:00,1.52905,1.5291,1.5288,1.5288,138900000.0
2009-08-12 18:43:00,1.5288,1.5288,1.52865,1.52865,157700000.0
2009-08-12 18:44:00,1.5287,1.52885,1.52865,1.52875,136600000.0
2009-08-12 18:45:00,1.52875,1.5292,1.52875,1.52915,246000000.0
2009-08-12 18:46:00,1.52915,1.5293,1.52905,1.52915,234300000.0
2009-08-12 18:47:00,1.5291,1.52945,1.5291,1.5294,222500000.0
2009-08-12 18:48:00,1.5294,1.5295,1.52885,1.52885,408499999.0
2009-08-12 18:49:00,1.5289,1.52895,1.5285,1.5288,270400000.0
2009-08-12 18:50:00,1.5288,1.5288,1.52845,1.52855,260000000.0
2009-08-12 18:51:00,1.52855,1.52885,1.52855,1.52865,261400000.0
2009-08-12 18:52:00,1.52865,1.5287,1.52845,1.5285,370500000.0
2009-08-12 18:53:00,1.5285,1.5288,1.52845,1.52875,95400000.0
2009-08-12 18:54:00,1.52875,1.52885,1.52875,1.5288,82500000.0
2009-08-12 18:55:00,1.52885,1.52895,1.52885,1.5289,128000000.0
2009-08-12 18:56:00,1.52885,1.52905,1.52885,1.52905,188200000.0
2009-08-12 18:57:00,1.52905,1.5291,1.52895,1.52895,95300000.0
2009-08-12 18:58:00,1.529,1.5292,1.5289,1.52915,219800000.0
2009-08-12 18:59:00,1.5291,1.52925,1.52905,1.5291,201000000.0
2009-08-12 19:00:00,1.5291,1.5293,1.5291,1.5292,199100000.0
2009-08-12 19:01:00,1.52925,1.52935,1.52905,1.5292,381700000.0
2009-08-12 19:02:00,1.5292,1.52935,1.52915,1.5292,277700000.0
2009-08-12 19:03:00,1.5292,1.5292,1.5292,1.5292,91800000.0
2009-08-12 19:04:00,1.5292,1.5292,1.5292,1.5292,124800000.0
2009-08-12 19:05:00,1.5292,1.5292,1.5292,1.5292,87600000.0
2009-08-12 19:06:00,1.5292,1.5292,1.52915,1.5292,228000000.0
2009-08-12 19:07:00,1.5292,1.5292,1.52915,1.5292,250900000.0
2009-08-12 19:08:00,1.52915,1.5292,1.52915,1.5292,153300000.0
2009-08-12 19:09:00,1.5292,1.52925,1.52915,1.5292,141600000.0
2009-08-12 19:10:00,1.5292,1.52925,1.52915,1.52925,347900000.0
2009-08-12 19:11:00,1.5292,1.52935,1.5292,1.5293,71000000.0
2009-08-12 19:12:00,1.52935,1.52935,1.52915,1.52915,301300004.0
2009-08-12 19:13:00,1.52925,1.52935,1.52915,1.5293,336000002.0
2009-08-12 19:14:00,1.52925,1.5295,1.52925,1.52945,103100000.0
2009-08-12 19:15:00,1.5295,1.52955,1.52935,1.5294,213700000.0
2009-08-12 19:16:00,1.52945,1.5295,1.5293,1.52945,132800000.0
2009-08-12 19:17:00,1.52945,1.5297,1.52935,1.52955,176600000.0
2009-08-12 19:18:00,1.52955,1.5298,1.5293,1.52945,230500000.0
2009-08-12 19:19:00,1.52955,1.52955,1.5294,1.52945,40100000.0
2009-08-12 19:20:00,1.52945,1.52975,1.52945,1.52955,88500000.0
2009-08-12 19:21:00,1.5296,1.5296,1.52945,1.5295,122800000.0
2009-08-12 19:22:00,1.5295,1.52965,1.52935,1.52935,188900000.0
2009-08-12 19:23:00,1.52935,1.5297,1.52935,1.5297,85100000.0
2009-08-12 19:24:00,1.52965,1.52975,1.52955,1.52965,194900000.0
2009-08-12 19:25:00,1.52965,1.52975,1.52935,1.52955,151600000.0
2009-08-12 19:26:00,1.52945,1.5297,1.5293,1.5297,151900000.0
2009-08-12 19:27:00,1.5297,1.5298,1.5296,1.5297,129000000.0
2009-08-12 19:28:00,1.52975,1.52985,1.5296,1.5297,122200000.0
2009-08-12 19:29:00,1.5297,1.52975,1.5296,1.52965,67900000.0
2009-08-12 19:30:00,1.52965,1.5299,1.52965,1.5297,373500000.0
2009-08-12 19:31:00,1.5297,1.5298,1.5296,1.52975,226300000.0
2009-08-12 19:32:00,1.52975,1.5298,1.5296,1.52975,220900000.0
2009-08-12 19:33:00,1.52975,1.5298,1.5296,1.52975,142600000.0
2009-08-12 19:34:00,1.5297,1.5298,1.52965,1.5297,67000000.0
2009-08-12 19:35:00,1.52975,1.5298,1.5296,1.5297,75900000.0
2009-08-12 19:36:00,1.5296,1.5298,1.5296,1.52965,144600000.0
2009-08-12 19:37:00,1.5296,1.52975,1.5296,1.5297,280200000.0
2009-08-12 19:38:00,1.52975,1.5298,1.52965,1.52975,63200000.0
2009-08-12 19:39:00,1.5297,1.5299,1.5297,1.5298,41500000.0
2009-08-12 19:40:00,1.5298,1.5298,1.5297,1.52975,139000000.0
2009-08-12 19:41:00,1.5298,1.53,1.5297,1.52975,106900000.0
2009-08-12 19:42:00,1.52975,1.5298,1.5297,1.5297,108600000.0
2009-08-12 19:43:00,1.52975,1.5298,1.52965,1.52975,102800000.0
2009-08-12 19:44:00,1.52975,1.5299,1.5297,1.5297,114100000.0
2009-08-12 19:45:00,1.5297,1.5298,1.52965,1.52975,145600000.0
2009-08-12 19:46:00,1.52975,1.53,1.5297,1.52995,159200000.0
2009-08-12 19:47:00,1.53,1.53,1.52985,1.5299,289100000.0
2009-08-12 19:48:00,1.5299,1.5299,1.5297,1.52975,60800000.0
2009-08-12 19:49:00,1.52975,1.5298,1.5297,1.52975,76000000.0
2009-08-12 19:50:00,1.52975,1.5298,1.5297,1.5297,67100000.0
2009-08-12 19:51:00,1.5297,1.53,1.5297,1.5299,56800000.0
2009-08-12 19:52:00,1.52995,1.52995,1.5297,1.52975,97400000.0
2009-08-12 19:53:00,1.52975,1.5298,1.5297,1.52975,45200000.0
2009-08-12 19:54:00,1.52975,1.5301,1.52975,1.5301,102000000.0
2009-08-12 19:55:00,1.53005,1.53015,1.5299,1.53,68400000.0
2009-08-12 19:56:00,1.52995,1.53,1.5297,1.5297,171700000.0
2009-08-12 19:57:00,1.5297,1.52975,1.5295,1.5297,200700000.0
2009-08-12 19:58:00,1.5297,1.52975,1.52965,1.5297,279300000.0
2009-08-12 19:59:00,1.5297,1.53005,1.5296,1.53,327700000.0
2009-08-12 20:00:00,1.5299,1.53005,1.52985,1.52995,200200000.0
2009-08-12 20:01:00,1.52995,1.53015,1.5299,1.53005,235300000.0
2009-08-12 20:02:00,1.53,1.53025,1.53,1.53015,183800000.0
2009-08-12 20:03:00,1.5302,1.53025,1.53,1.53005,247600000.0
2009-08-12 20:04:00,1.53005,1.53015,1.53,1.53005,140500000.0
2009-08-12 20:05:00,1.53005,1.5303,1.53005,1.5303,213600000.0
2009-08-12 20:06:00,1.53035,1.53035,1.5302,1.5303,107800000.0
2009-08-12 20:07:00,1.5303,1.53045,1.53025,1.53035,417200000.0
2009-08-12 20:08:00,1.5303,1.5307,1.53025,1.53055,469399998.0
2009-08-12 20:09:00,1.5306,1.53065,1.5303,1.53055,393799999.0
2009-08-12 20:10:00,1.53055,1.53075,1.53045,1.53055,329599999.0
2009-08-12 20:11:00,1.53055,1.5307,1.53035,1.5304,196000000.0
2009-08-12 20:12:00,1.53035,1.5305,1.5302,1.5305,228700000.0
2009-08-12 20:13:00,1.5305,1.5306,1.5305,1.5306,242500000.0
2009-08-12 20:14:00,1.53055,1.53085,1.53025,1.53035,202700000.0
2009-08-12 20:15:00,1.53055,1.53055,1.53045,1.53045,80000000.0
2009-08-12 20:16:00,1.53055,1.53095,1.5303,1.5305,225800000.0
2009-08-12 20:17:00,1.53045,1.5308,1.52995,1.5308,139400000.0
2009-08-12 20:18:00,1.5308,1.531,1.53025,1.53035,209300000.0
2009-08-12 20:19:00,1.53035,1.53075,1.5296,1.53035,245200000.0
2009-08-12 20:20:00,1.5302,1.531,1.5298,1.5307,449200000.0
2009-08-12 20:21:00,1.5307,1.531,1.5306,1.53065,477600004.0
2009-08-12 20:22:00,1.53065,1.53105,1.5304,1.53055,176700000.0
2009-08-12 20:23:00,1.53055,1.531,1.5305,1.5306,271700000.0
2009-08-12 20:24:00,1.5306,1.5311,1.5299,1.53,209800000.0
2009-08-12 20:25:00,1.53015,1.53045,1.53,1.53015,254100000.0
2009-08-12 20:26:00,1.53015,1.5304,1.5299,1.53015,254820000.0
2009-08-12 20:27:00,1.53015,1.5302,1.52995,1.53005,116200000.0
2009-08-12 20:28:00,1.5301,1.5304,1.52955,1.5301,335840000.0
2009-08-12 20:29:00,1.5302,1.53025,1.5299,1.5299,229100000.0
2009-08-12 20:30:00,1.5299,1.5299,1.52915,1.5296,295160000.0
2009-08-12 20:31:00,1.5296,1.52985,1.52955,1.52965,270900000.0
2009-08-12 20:32:00,1.52955,1.52975,1.52915,1.5292,391500000.0
2009-08-12 20:33:00,1.5292,1.5299,1.5292,1.52935,658600000.0
2009-08-12 20:34:00,1.5293,1.5301,1.52925,1.52995,448000000.0
2009-08-12 20:35:00,1.52995,1.52995,1.5294,1.5298,419500000.0
2009-08-12 20:36:00,1.52975,1.5298,1.5291,1.5292,340600000.0
2009-08-12 20:37:00,1.5292,1.52955,1.5292,1.5294,358000000.0
2009-08-12 20:38:00,1.52945,1.5302,1.52945,1.53,310000000.0
2009-08-12 20:39:00,1.53,1.53005,1.5295,1.5295,424300000.0
2009-08-12 20:40:00,1.5295,1.52965,1.5293,1.52955,379600000.0
2009-08-12 20:41:00,1.52955,1.5297,1.5291,1.5291,293800000.0
2009-08-12 20:42:00,1.5291,1.5294,1.52905,1.5291,353400000.0
2009-08-12 20:43:00,1.5291,1.52935,1.529,1.52915,236900000.0
2009-08-12 20:44:00,1.52915,1.5294,1.52905,1.52915,255000000.0
2009-08-12 20:45:00,1.5291,1.52965,1.529,1.5296,203300000.0
2009-08-12 20:46:00,1.5296,1.52975,1.52945,1.52945,495399998.0
2009-08-12 20:47:00,1.52945,1.52955,1.5292,1.5295,170500000.0
2009-08-12 20:48:00,1.5295,1.52975,1.5295,1.52965,472500000.0
2009-08-12 20:49:00,1.52965,1.52995,1.52955,1.52995,420800001.0
2009-08-12 20:50:00,1.5299,1.53,1.5296,1.5296,451799997.0
2009-08-12 20:51:00,1.5296,1.52985,1.5295,1.52965,343800000.0
2009-08-12 20:52:00,1.5297,1.5298,1.52965,1.5297,428500000.0
2009-08-12 20:53:00,1.52975,1.53,1.5297,1.52995,504900001.0
2009-08-12 20:54:00,1.52995,1.5302,1.52985,1.53015,366200000.0
2009-08-12 20:55:00,1.53015,1.53065,1.5301,1.53045,461900001.0
2009-08-12 20:56:00,1.5304,1.5309,1.5304,1.53065,368399999.0
2009-08-12 20:57:00,1.53065,1.53075,1.53025,1.5305,277200000.0
2009-08-12 20:58:00,1.5305,1.53055,1.53035,1.5305,432500001.0
2009-08-12 20:59:00,1.5305,1.53065,1.5305,1.53055,804499996.0
2009-08-12 21:00:00,1.53055,1.5306,1.53045,1.5306,517100000.0
2009-08-12 21:01:00,1.5305,1.5306,1.5304,1.53045,721400012.0
2009-08-12 21:02:00,1.53045,1.53055,1.5302,1.53025,580999994.0
2009-08-12 21:03:00,1.53025,1.5304,1.53015,1.53025,419000000.0
2009-08-12 21:04:00,1.53025,1.53035,1.5302,1.53025,387900000.0
2009-08-12 21:05:00,1.53025,1.5305,1.5302,1.53045,281800000.0
2009-08-12 21:06:00,1.5304,1.53055,1.53035,1.5304,372300000.0
2009-08-12 21:07:00,1.5304,1.53055,1.53035,1.5305,285000000.0
2009-08-12 21:08:00,1.5305,1.5305,1.53015,1.53025,366200000.0
2009-08-12 21:09:00,1.53025,1.53035,1.53015,1.5302,126700000.0
2009-08-12 21:10:00,1.5302,1.53025,1.52985,1.52985,250900000.0
2009-08-12 21:11:00,1.52985,1.5299,1.52985,1.52985,79780000.0
2009-08-12 21:12:00,1.52985,1.52985,1.52985,1.52985,59940000.0
2009-08-12 21:13:00,1.52985,1.52985,1.52985,1.52985,64920000.0
2009-08-12 21:14:00,1.52985,1.52985,1.5295,1.52965,135680000.0
2009-08-12 21:15:00,1.5296,1.52975,1.5296,1.5296,296500000.0
2009-08-12 21:16:00,1.5296,1.5299,1.5296,1.5298,207400000.0
2009-08-12 21:17:00,1.5298,1.52995,1.52975,1.5298,256900000.0
2009-08-12 21:18:00,1.5298,1.52985,1.5297,1.5297,151500000.0
2009-08-12 21:19:00,1.5297,1.53025,1.5297,1.53015,184700000.0
2009-08-12 21:20:00,1.53015,1.53015,1.5295,1.5298,304300000.0
2009-08-12 21:21:00,1.5298,1.53,1.5296,1.52985,296500000.0
2009-08-12 21:22:00,1.52985,1.53005,1.5298,1.53,405200000.0
2009-08-12 21:23:00,1.52985,1.5299,1.5298,1.5298,235700000.0
2009-08-12 21:24:00,1.5298,1.52995,1.5298,1.52985,179700000.0
2009-08-12 21:25:00,1.52985,1.52995,1.52965,1.52975,179500000.0
2009-08-12 21:26:00,1.52975,1.52995,1.52965,1.5297,327700000.0
2009-08-12 21:27:00,1.5297,1.5297,1.52965,1.5297,175300000.0
2009-08-12 21:28:00,1.5297,1.52975,1.52965,1.52975,265700000.0
2009-08-12 21:29:00,1.52975,1.5298,1.52965,1.5297,100900000.0
2009-08-12 21:30:00,1.5297,1.52985,1.52955,1.52975,217400000.0
2009-08-12 21:31:00,1.52975,1.5299,1.5297,1.52975,274600000.0
2009-08-12 21:32:00,1.5297,1.5298,1.52965,1.5297,227300000.0
2009-08-12 21:33:00,1.52965,1.5298,1.52965,1.5298,203700000.0
2009-08-12 21:34:00,1.52975,1.5298,1.5297,1.5297,166400000.0
2009-08-12 21:35:00,1.5297,1.52975,1.52965,1.52975,246400000.0
2009-08-12 21:36:00,1.52975,1.5298,1.5296,1.52965,357000000.0
2009-08-12 21:37:00,1.52965,1.5297,1.52965,1.52965,197500000.0
2009-08-12 21:38:00,1.52965,1.5298,1.5296,1.5297,109800000.0
2009-08-12 21:39:00,1.5297,1.52975,1.5296,1.5297,210100000.0
2009-08-12 21:40:00,1.5297,1.5299,1.52965,1.52975,275800000.0
2009-08-12 21:41:00,1.52975,1.5298,1.5297,1.5298,263700000.0
2009-08-12 21:42:00,1.5298,1.5298,1.52975,1.5298,128100000.0
2009-08-12 21:43:00,1.5298,1.5298,1.52975,1.5298,75200000.0
2009-08-12 21:44:00,1.5298,1.5298,1.5294,1.5294,275200000.0
2009-08-12 21:45:00,1.5294,1.5297,1.52925,1.52965,304700000.0
2009-08-12 21:46:00,1.52965,1.5298,1.52945,1.52965,134400000.0
2009-08-12 21:47:00,1.52975,1.52975,1.5292,1.52925,298300000.0
2009-08-12 21:48:00,1.5293,1.52935,1.5292,1.5292,84200000.0
2009-08-12 21:49:00,1.5293,1.5294,1.5293,1.52935,35700000.0
2009-08-12 21:50:00,1.52935,1.5294,1.52925,1.52925,59900000.0
2009-08-12 21:51:00,1.52925,1.52955,1.5292,1.5293,237200000.0
2009-08-12 21:52:00,1.5293,1.52975,1.5293,1.5296,265300000.0
2009-08-12 21:53:00,1.52965,1.52975,1.5295,1.52955,133300000.0
2009-08-12 21:54:00,1.5296,1.52965,1.5295,1.52955,220600000.0
2009-08-12 21:55:00,1.5295,1.5296,1.5295,1.5296,178200000.0
2009-08-12 21:56:00,1.5296,1.52995,1.5295,1.52985,200100000.0
2009-08-12 21:57:00,1.52985,1.53,1.52975,1.5299,221400000.0
2009-08-12 21:58:00,1.5299,1.52995,1.52955,1.52955,177200000.0
2009-08-12 21:59:00,1.5296,1.5296,1.5295,1.5296,107600000.0
2009-08-12 22:00:00,1.5295,1.52965,1.5295,1.52965,45800000.0
2009-08-12 22:01:00,1.52965,1.52965,1.5295,1.5296,71900000.0
2009-08-12 22:02:00,1.5296,1.52975,1.52945,1.5296,262600000.0
2009-08-12 22:03:00,1.52955,1.5296,1.5294,1.5294,57940000.0
2009-08-12 22:04:00,1.5294,1.5294,1.52905,1.5292,88780000.0
2009-08-12 22:05:00,1.5292,1.5295,1.529,1.5294,361600000.0
2009-08-12 22:06:00,1.5294,1.52975,1.5292,1.5293,385799999.0
2009-08-12 22:07:00,1.52945,1.52965,1.52935,1.52965,390800000.0
2009-08-12 22:08:00,1.52965,1.52965,1.52935,1.5296,322699998.0
2009-08-12 22:09:00,1.52955,1.52975,1.5295,1.52975,176100000.0
2009-08-12 22:10:00,1.52965,1.52975,1.52935,1.52965,250400000.0
2009-08-12 22:11:00,1.52965,1.52975,1.5295,1.52965,210100001.0
2009-08-12 22:12:00,1.52965,1.5299,1.52945,1.5296,411000001.0
2009-08-12 22:13:00,1.5297,1.52985,1.52945,1.5298,597400000.0
2009-08-12 22:14:00,1.5298,1.5299,1.52975,1.5299,675200000.0
2009-08-12 22:15:00,1.5299,1.5299,1.52985,1.5299,680600000.0
2009-08-12 22:16:00,1.5299,1.52995,1.52975,1.5299,1184699990.0
2009-08-12 22:17:00,1.52985,1.52985,1.5297,1.52975,769900000.0
2009-08-12 22:18:00,1.52975,1.52975,1.5296,1.52975,321800000.0
2009-08-12 22:19:00,1.52975,1.5299,1.52955,1.52955,140500000.0
2009-08-12 22:20:00,1.5299,1.5299,1.52975,1.5299,693600000.0
2009-08-12 22:21:00,1.52985,1.5299,1.52985,1.5299,786200000.0
2009-08-12 22:22:00,1.5299,1.5299,1.5298,1.52985,750700000.0
2009-08-12 22:23:00,1.52985,1.52985,1.52975,1.52975,921900000.0
2009-08-12 22:24:00,1.5298,1.52985,1.52975,1.5298,425500001.0
2009-08-12 22:25:00,1.5298,1.52985,1.5294,1.52945,994199991.0
2009-08-12 22:26:00,1.5295,1.5295,1.5294,1.52945,45300000.0
2009-08-12 22:27:00,1.52945,1.5297,1.52945,1.5297,191000000.0
2009-08-12 22:28:00,1.52955,1.52965,1.5295,1.52955,130900000.0
2009-08-12 22:29:00,1.52955,1.5296,1.5294,1.5295,148500000.0
2009-08-12 22:30:00,1.5295,1.52955,1.52935,1.52955,113900000.0
2009-08-12 22:31:00,1.52955,1.52975,1.5294,1.5297,373100000.0
2009-08-12 22:32:00,1.5297,1.5298,1.5296,1.5296,315800000.0
2009-08-12 22:33:00,1.52975,1.52975,1.52945,1.5296,443400000.0
2009-08-12 22:34:00,1.5296,1.5297,1.5295,1.52965,186900000.0
2009-08-12 22:35:00,1.52965,1.5298,1.52955,1.52955,207700000.0
2009-08-12 22:36:00,1.5296,1.5297,1.52955,1.52965,80500000.0
2009-08-12 22:37:00,1.5296,1.52975,1.5296,1.52975,49900000.0
2009-08-12 22:38:00,1.5297,1.5298,1.5293,1.5293,120000000.0
2009-08-12 22:39:00,1.5294,1.52945,1.5292,1.5292,212490000.0
2009-08-12 22:40:00,1.52925,1.5294,1.5292,1.52935,98400000.0
2009-08-12 22:41:00,1.5294,1.52975,1.5294,1.52975,127000000.0
2009-08-12 22:42:00,1.52975,1.5298,1.52955,1.5296,269300000.0
2009-08-12 22:43:00,1.52965,1.5298,1.52955,1.5297,56700000.0
2009-08-12 22:44:00,1.52975,1.5298,1.5297,1.52975,78100000.0
2009-08-12 22:45:00,1.5298,1.5299,1.52925,1.5293,387100000.0
2009-08-12 22:46:00,1.52935,1.52935,1.52935,1.52935,4500000.0
2009-08-12 22:47:00,1.52935,1.52955,1.52935,1.52935,48100000.0
2009-08-12 22:48:00,1.52935,1.52935,1.52935,1.52935,500000.0
2009-08-12 22:49:00,1.52935,1.52935,1.52935,1.52935,1000000.0
2009-08-12 22:50:00,1.52935,1.52935,1.52935,1.52935,8000000.0
2009-08-12 22:51:00,1.52935,1.52945,1.52935,1.5294,73900000.0
2009-08-12 22:52:00,1.52935,1.5295,1.52935,1.5295,69600000.0
2009-08-12 22:53:00,1.5295,1.5295,1.52935,1.52935,13100000.0
2009-08-12 22:54:00,1.52935,1.52945,1.52935,1.52945,20800000.0
2009-08-12 22:55:00,1.52935,1.52935,1.52935,1.52935,13700000.0
2009-08-12 22:56:00,1.52897,1.52917,1.52897,1.52917,70300000.0
2009-08-12 22:57:00,1.5295,1.5297,1.52945,1.52955,46900000.0
2009-08-12 22:58:00,1.5296,1.5297,1.5294,1.5297,34800000.0
2009-08-12 22:59:00,1.52955,1.52955,1.52945,1.5295,52800000.0
2009-08-12 23:00:00,1.52935,1.53015,1.52935,1.52985,248500000.0
2009-08-12 23:01:00,1.52985,1.5302,1.52945,1.52985,181800000.0
2009-08-12 23:02:00,1.52985,1.5305,1.52955,1.53045,176530000.0
2009-08-12 23:03:00,1.5304,1.53045,1.52955,1.52955,81300000.0
2009-08-12 23:04:00,1.52955,1.52985,1.52955,1.52955,36620000.0
2009-08-12 23:05:00,1.52955,1.52955,1.52925,1.5294,42990000.0
2009-08-12 23:06:00,1.5294,1.5297,1.52925,1.52965,43400000.0
2009-08-12 23:07:00,1.52955,1.52975,1.52935,1.5294,134000000.0
2009-08-12 23:08:00,1.5294,1.53005,1.5294,1.52965,61100000.0
2009-08-12 23:09:00,1.5297,1.52975,1.5295,1.5295,12000000.0
2009-08-12 23:10:00,1.5295,1.5296,1.52945,1.52945,16800000.0
2009-08-12 23:11:00,1.5295,1.52955,1.5294,1.5294,16800000.0
2009-08-12 23:12:00,1.5294,1.5294,1.5294,1.5294,11100000.0
2009-08-12 23:13:00,1.5294,1.5294,1.52935,1.52935,9200000.0
2009-08-12 23:14:00,1.52935,1.52935,1.52935,1.52935,4800000.0
2009-08-12 23:15:00,1.52935,1.52935,1.52935,1.52935,1200000.0
2009-08-12 23:16:00,1.52935,1.52935,1.52935,1.52935,10200000.0
2009-08-12 23:17:00,1.52935,1.52935,1.52935,1.52935,6600000.0
2009-08-12 23:18:00,1.5294,1.5294,1.52935,1.5294,35200000.0
2009-08-12 23:19:00,1.5294,1.5295,1.5294,1.5294,20600000.0
2009-08-12 23:20:00,1.5294,1.5295,1.5294,1.5295,44800000.0
2009-08-12 23:21:00,1.5295,1.52965,1.5294,1.52965,61500000.0
2009-08-12 23:22:00,1.52965,1.52965,1.52945,1.5295,13400000.0
2009-08-12 23:23:00,1.5295,1.52955,1.5294,1.52955,29300000.0
2009-08-12 23:24:00,1.5294,1.52955,1.5294,1.5295,19500000.0
2009-08-12 23:25:00,1.5295,1.5295,1.52945,1.52945,6400000.0
2009-08-12 23:26:00,1.5295,1.52955,1.5294,1.52955,21700000.0
2009-08-12 23:27:00,1.52955,1.52955,1.52955,1.52955,32000000.0
2009-08-12 23:28:00,1.5294,1.5294,1.52935,1.52935,20400000.0
2009-08-12 23:29:00,1.52935,1.52935,1.52935,1.52935,8300000.0
2009-08-12 23:30:00,1.52935,1.52935,1.52935,1.52935,600000.0
2009-08-12 23:31:00,1.52935,1.52935,1.52935,1.52935,300000.0
2009-08-12 23:32:00,1.52935,1.52935,1.52935,1.52935,300000.0
2009-08-12 23:33:00,1.52935,1.52935,1.52935,1.52935,400000.0
2009-08-12 23:34:00,1.52879,1.5291,1.52879,1.529,34400000.0
2009-08-12 23:35:00,1.5294,1.5294,1.5294,1.5294,12800000.0
2009-08-12 23:36:00,1.52935,1.52955,1.52935,1.5294,26200000.0
2009-08-12 23:37:00,1.5294,1.5295,1.5294,1.5295,70800000.0
2009-08-12 23:38:00,1.5294,1.52945,1.52935,1.5294,25200000.0
2009-08-12 23:39:00,1.52945,1.5299,1.5294,1.5296,97100000.0
2009-08-12 23:40:00,1.5296,1.52975,1.5294,1.52945,42400000.0
2009-08-12 23:41:00,1.52945,1.52945,1.52945,1.52945,25600000.0
2009-08-12 23:42:00,1.52945,1.52965,1.5294,1.52965,61400000.0
2009-08-12 23:43:00,1.52965,1.52965,1.5294,1.52955,55400000.0
2009-08-12 23:44:00,1.52955,1.52955,1.5294,1.5294,57100000.0
2009-08-12 23:45:00,1.5294,1.5294,1.5294,1.5294,13200000.0
2009-08-12 23:46:00,1.5294,1.5294,1.5294,1.5294,4800000.0
2009-08-12 23:47:00,1.5294,1.5294,1.5294,1.5294,8400000.0
2009-08-12 23:48:00,1.5294,1.5294,1.5294,1.5294,6600000.0
2009-08-12 23:49:00,1.5294,1.5294,1.5294,1.5294,9900000.0
2009-08-12 23:50:00,1.5294,1.5294,1.5294,1.5294,7700000.0
2009-08-12 23:51:00,1.5294,1.5294,1.5293,1.5293,5400000.0
2009-08-12 23:52:00,1.5293,1.5293,1.5292,1.5292,24070000.0
2009-08-12 23:53:00,1.5292,1.52925,1.5291,1.52925,65590000.0
2009-08-12 23:54:00,1.5293,1.5293,1.5292,1.5292,368050000.0
2009-08-12 23:55:00,1.5292,1.5293,1.5292,1.5293,369750000.0
2009-08-12 23:56:00,1.5292,1.5293,1.5291,1.5293,36650000.0
2009-08-12 23:57:00,1.5293,1.5293,1.5293,1.5293,6000000.0
2009-08-12 23:58:00,1.5293,1.5293,1.5293,1.5293,5000000.0
2009-08-12 23:59:00,1.5293,1.5293,1.5293,1.5293,6000000.0
2009-08-13 00:00:00,1.5293,1.5293,1.5293,1.5293,13000000.0
2009-08-13 00:01:00,1.5293,1.5293,1.5293,1.5293,8000000.0
2009-08-13 00:02:00,1.5293,1.5293,1.5293,1.5293,16000000.0
2009-08-13 00:03:00,1.5293,1.5293,1.5293,1.5293,15000000.0
2009-08-13 00:04:00,1.5293,1.5293,1.5293,1.5293,16100000.0
2009-08-13 00:05:00,1.52935,1.52935,1.52935,1.52935,3800000.0
2009-08-13 00:06:00,1.52935,1.52935,1.5293,1.5293,9900000.0
2009-08-13 00:07:00,1.5293,1.5293,1.5293,1.5293,10800000.0
2009-08-13 00:08:00,1.5293,1.5293,1.5293,1.5293,37600000.0
2009-08-13 00:09:00,1.5293,1.5293,1.5293,1.5293,21600000.0
2009-08-13 00:10:00,1.5293,1.5293,1.5293,1.5293,21000000.0
2009-08-13 00:11:00,1.5293,1.5293,1.5293,1.5293,4000000.0
2009-08-13 00:12:00,1.52886,1.5291,1.52886,1.52895,106800000.0
2009-08-13 00:13:00,1.5293,1.5293,1.5293,1.5293,21000000.0
2009-08-13 00:14:00,1.5293,1.5293,1.5292,1.5292,9170000.0
2009-08-13 00:15:00,1.5292,1.5292,1.5292,1.5292,674820000.0
2009-08-13 00:16:00,1.5292,1.5292,1.5292,1.5292,515060000.0
2009-08-13 00:17:00,1.5292,1.5292,1.5292,1.5292,468840000.0
2009-08-13 00:18:00,1.5292,1.5292,1.5292,1.5292,983840000.0
2009-08-13 00:19:00,1.5292,1.5292,1.5292,1.5292,696940000.0
2009-08-13 00:20:00,1.5292,1.5292,1.5292,1.5292,1043570000.0
2009-08-13 00:21:00,1.5292,1.5292,1.5292,1.5292,298170000.0
2009-08-13 00:22:00,1.5292,1.5292,1.5292,1.5292,242840000.0
2009-08-13 00:23:00,1.5292,1.5292,1.5292,1.5292,847150000.0
2009-08-13 00:24:00,1.5292,1.5292,1.5292,1.5292,394030000.0
2009-08-13 00:25:00,1.5292,1.5292,1.5292,1.5292,766050000.0
2009-08-13 00:26:00,1.5292,1.5293,1.5292,1.5293,196390000.0
2009-08-13 00:27:00,1.5293,1.5293,1.5293,1.5293,25000000.0
2009-08-13 00:28:00,1.5293,1.5293,1.5293,1.5293,15000000.0
2009-08-13 00:29:00,1.5293,1.5293,1.5292,1.5293,22890000.0
2009-08-13 00:30:00,1.5293,1.52945,1.52895,1.5294,94580000.0
2009-08-13 00:31:00,1.5294,1.52955,1.52935,1.52955,154100000.0
2009-08-13 00:32:00,1.52955,1.52965,1.5295,1.5296,41700000.0
2009-08-13 00:33:00,1.52965,1.5297,1.5295,1.5295,628500000.0
2009-08-13 00:34:00,1.5295,1.52975,1.5292,1.5293,409900000.0
2009-08-13 00:35:00,1.5293,1.52935,1.5293,1.52935,8800000.0
2009-08-13 00:36:00,1.52935,1.52935,1.52925,1.52925,12000000.0
2009-08-13 00:37:00,1.52925,1.52935,1.52925,1.52935,12200000.0
2009-08-13 00:38:00,1.52935,1.52935,1.52925,1.52925,22800000.0
2009-08-13 00:39:00,1.52925,1.5294,1.52925,1.5294,13000000.0
2009-08-13 00:40:00,1.5294,1.5294,1.5294,1.5294,5000000.0
2009-08-13 00:41:00,1.5294,1.5294,1.52935,1.52935,5000000.0
2009-08-13 00:42:00,1.5294,1.5294,1.5294,1.5294,10000000.0
2009-08-13 00:43:00,1.5294,1.52945,1.5294,1.52945,13200000.0
2009-08-13 00:44:00,1.52945,1.52945,1.5293,1.5293,41800000.0
2009-08-13 00:45:00,1.5293,1.52935,1.5293,1.52935,7000000.0
2009-08-13 00:46:00,1.5295,1.5295,1.5295,1.5295,8000000.0
2009-08-13 00:47:00,1.52955,1.52955,1.52925,1.52935,39600000.0
2009-08-13 00:48:00,1.52935,1.52935,1.52935,1.52935,10800000.0
2009-08-13 00:49:00,1.52935,1.52935,1.52935,1.52935,21200000.0
2009-08-13 00:50:00,1.52935,1.52935,1.5293,1.52935,40000000.0
2009-08-13 00:51:00,1.52955,1.5296,1.5292,1.52955,288200000.0
2009-08-13 00:52:00,1.5296,1.5296,1.5295,1.5295,32200000.0
2009-08-13 00:53:00,1.5295,1.52955,1.5294,1.5295,92600000.0
2009-08-13 00:54:00,1.52955,1.52965,1.5294,1.5296,264700000.0
2009-08-13 00:55:00,1.5296,1.52985,1.52935,1.52935,142800000.0
2009-08-13 00:56:00,1.52935,1.52935,1.52915,1.52915,42800000.0
2009-08-13 00:57:00,1.52915,1.52935,1.52915,1.5293,78800000.0
2009-08-13 00:58:00,1.52935,1.52945,1.5293,1.52935,167400000.0
2009-08-13 00:59:00,1.5293,1.52935,1.5293,1.52935,53500000.0
2009-08-13 01:00:00,1.52935,1.52935,1.52925,1.52925,132900000.0
2009-08-13 01:01:00,1.52925,1.52925,1.52925,1.52925,1700000.0
2009-08-13 01:02:00,1.52925,1.52925,1.52925,1.52925,2200000.0
2009-08-13 01:03:00,1.52925,1.52925,1.52915,1.52915,8300000.0
2009-08-13 01:04:00,1.52915,1.52915,1.52915,1.52915,12000000.0
2009-08-13 01:05:00,1.52915,1.52915,1.52915,1.52915,6500000.0
2009-08-13 01:06:00,1.52915,1.5292,1.5291,1.5292,5000000.0
2009-08-13 01:07:00,1.5292,1.5292,1.5291,1.5291,16000000.0
2009-08-13 01:08:00,1.5291,1.5291,1.5291,1.5291,15000000.0
2009-08-13 01:09:00,1.5291,1.52915,1.52895,1.52905,79200000.0
2009-08-13 01:10:00,1.5291,1.5294,1.5291,1.52925,395100000.0
2009-08-13 01:11:00,1.5293,1.52935,1.5291,1.52925,234799999.0
2009-08-13 01:12:00,1.52925,1.5294,1.52925,1.52935,398700000.0
2009-08-13 01:13:00,1.5294,1.5294,1.52925,1.5293,184899999.0
2009-08-13 01:14:00,1.5293,1.5294,1.5293,1.52935,109000000.0
2009-08-13 01:15:00,1.52935,1.5295,1.5293,1.52945,168200003.0
2009-08-13 01:16:00,1.5295,1.5295,1.52935,1.52935,52300000.0
2009-08-13 01:17:00,1.5294,1.5294,1.52925,1.5294,103800000.0
2009-08-13 01:18:00,1.52935,1.5294,1.52925,1.52925,198000000.0
2009-08-13 01:19:00,1.52925,1.5298,1.52925,1.52955,462200000.0
2009-08-13 01:20:00,1.5295,1.52955,1.5295,1.52955,51700000.0
2009-08-13 01:21:00,1.52955,1.52955,1.5294,1.5295,83300000.0
2009-08-13 01:22:00,1.52955,1.52955,1.5295,1.52955,4700000.0
2009-08-13 01:23:00,1.52945,1.52955,1.5294,1.5294,41700000.0
2009-08-13 01:24:00,1.52945,1.5295,1.5294,1.5295,36500000.0
2009-08-13 01:25:00,1.52945,1.5295,1.52935,1.52945,52400000.0
2009-08-13 01:26:00,1.52945,1.52945,1.52935,1.52945,52200000.0
2009-08-13 01:27:00,1.52945,1.5295,1.5294,1.52945,35500000.0
2009-08-13 01:28:00,1.5295,1.5295,1.5294,1.52945,40300000.0
2009-08-13 01:29:00,1.5294,1.52945,1.5294,1.52945,6500000.0
2009-08-13 01:30:00,1.5294,1.5294,1.5293,1.5293,28700000.0
2009-08-13 01:31:00,1.5293,1.5293,1.5293,1.5293,6600000.0
2009-08-13 01:32:00,1.5293,1.5293,1.5292,1.52925,21600000.0
2009-08-13 01:33:00,1.5292,1.52925,1.5292,1.52925,8600000.0
2009-08-13 01:34:00,1.5292,1.52925,1.5292,1.52925,14700000.0
2009-08-13 01:35:00,1.52925,1.52925,1.5292,1.5292,65700000.0
2009-08-13 01:36:00,1.5292,1.5292,1.5292,1.5292,21200000.0
2009-08-13 01:37:00,1.5292,1.5292,1.5291,1.5292,19470000.0
2009-08-13 01:38:00,1.5292,1.52925,1.5292,1.52925,59200000.0
2009-08-13 01:39:00,1.5292,1.5292,1.5292,1.5292,19900000.0
2009-08-13 01:40:00,1.5292,1.5293,1.5292,1.52925,36200000.0
2009-08-13 01:41:00,1.5292,1.5292,1.5292,1.5292,4900000.0
2009-08-13 01:42:00,1.5292,1.52925,1.5292,1.52925,30200000.0
2009-08-13 01:43:00,1.5293,1.5294,1.52925,1.52935,34000000.0
2009-08-13 01:44:00,1.52925,1.5294,1.5292,1.52935,138300000.0
2009-08-13 01:45:00,1.5293,1.52935,1.52925,1.52935,61000000.0
2009-08-13 01:46:00,1.52925,1.5294,1.52925,1.5294,149900000.0
2009-08-13 01:47:00,1.5294,1.5294,1.52935,1.52935,31600000.0
2009-08-13 01:48:00,1.52935,1.5294,1.5293,1.5294,29000000.0
2009-08-13 01:49:00,1.52935,1.5294,1.52935,1.5294,14800000.0
2009-08-13 01:50:00,1.5294,1.5294,1.52935,1.52935,22400000.0
2009-08-13 01:51:00,1.5294,1.5294,1.5293,1.52935,21800000.0
2009-08-13 01:52:00,1.52935,1.52935,1.52935,1.52935,2500000.0
2009-08-13 01:53:00,1.52935,1.5294,1.5293,1.5294,42800000.0
2009-08-13 01:54:00,1.52935,1.5294,1.52935,1.52935,27600000.0
2009-08-13 01:55:00,1.52935,1.52935,1.52925,1.52925,116500000.0
2009-08-13 01:56:00,1.52935,1.52945,1.52915,1.5294,96300000.0
2009-08-13 01:57:00,1.5294,1.5294,1.52925,1.5294,56400000.0
2009-08-13 01:58:00,1.5294,1.5295,1.5291,1.5292,77700000.0
2009-08-13 01:59:00,1.52925,1.52925,1.5292,1.52925,33500000.0
2009-08-13 02:00:00,1.5294,1.5295,1.52935,1.5294,129500001.0
2009-08-13 02:01:00,1.5295,1.5295,1.52945,1.52945,58500000.0
2009-08-13 02:02:00,1.52955,1.5296,1.5295,1.52955,129000000.0
2009-08-13 02:03:00,1.52955,1.52955,1.52955,1.52955,41200000.0
2009-08-13 02:04:00,1.52955,1.52965,1.5295,1.5296,436000000.0
2009-08-13 02:05:00,1.5296,1.52975,1.5295,1.52955,788800000.0
2009-08-13 02:06:00,1.52955,1.5296,1.5295,1.5296,184500000.0
2009-08-13 02:07:00,1.5296,1.5296,1.52955,1.5296,116600000.0
2009-08-13 02:08:00,1.5296,1.5296,1.5295,1.5296,60300000.0
2009-08-13 02:09:00,1.52955,1.5296,1.5295,1.5296,29600000.0
2009-08-13 02:10:00,1.52955,1.5296,1.5295,1.5296,72500000.0
2009-08-13 02:11:00,1.5296,1.5296,1.52955,1.52955,39000000.0
2009-08-13 02:12:00,1.52955,1.5296,1.52955,1.5296,12100000.0
2009-08-13 02:13:00,1.5296,1.5296,1.5296,1.5296,3000000.0
2009-08-13 02:14:00,1.52946,1.52954,1.52945,1.52949,14300000.0
2009-08-13 02:15:00,1.5296,1.5296,1.5293,1.5294,117500000.0
2009-08-13 02:16:00,1.52935,1.5295,1.52935,1.52945,155399999.0
2009-08-13 02:17:00,1.5295,1.5295,1.52945,1.5295,40900000.0
2009-08-13 02:18:00,1.52945,1.52955,1.52945,1.5295,33200000.0
2009-08-13 02:19:00,1.5295,1.52955,1.52945,1.5295,75800000.0
2009-08-13 02:20:00,1.52955,1.52955,1.52945,1.5295,195100000.0
2009-08-13 02:21:00,1.52955,1.52965,1.5295,1.5296,196600000.0
2009-08-13 02:22:00,1.5296,1.52975,1.52955,1.52965,914800000.0
2009-08-13 02:23:00,1.52965,1.5297,1.52955,1.52965,347000000.0
2009-08-13 02:24:00,1.52965,1.52965,1.52945,1.5296,672000000.0
2009-08-13 02:25:00,1.5296,1.5296,1.52945,1.52955,683900004.0
2009-08-13 02:26:00,1.52955,1.52965,1.5295,1.52955,548300000.0
2009-08-13 02:27:00,1.52955,1.5297,1.52945,1.52955,663000000.0
2009-08-13 02:28:00,1.52955,1.5296,1.52945,1.52955,468600000.0
2009-08-13 02:29:00,1.52955,1.5296,1.5295,1.52955,540400000.0
2009-08-13 02:30:00,1.52955,1.5296,1.52945,1.5296,723200000.0
2009-08-13 02:31:00,1.5296,1.5297,1.5295,1.5296,1112700000.0
2009-08-13 02:32:00,1.5296,1.5296,1.52945,1.52955,691600001.0
2009-08-13 02:33:00,1.52955,1.5296,1.5295,1.5295,846000000.0
2009-08-13 02:34:00,1.5295,1.52965,1.5294,1.5296,1174900000.0
2009-08-13 02:35:00,1.52955,1.5297,1.52955,1.5297,1469400000.0
2009-08-13 02:36:00,1.5297,1.52975,1.5296,1.52965,1234200000.0
2009-08-13 02:37:00,1.52965,1.52985,1.5296,1.52975,1058100000.0
2009-08-13 02:38:00,1.52975,1.5298,1.52955,1.5298,795300000.0
2009-08-13 02:39:00,1.5298,1.52985,1.52965,1.52965,474200000.0
2009-08-13 02:40:00,1.52975,1.52975,1.5296,1.5296,826200000.0
2009-08-13 02:41:00,1.5296,1.52975,1.52955,1.52955,279800000.0
2009-08-13 02:42:00,1.52955,1.5297,1.52955,1.5297,459000000.0
2009-08-13 02:43:00,1.5297,1.5297,1.5296,1.5296,308400000.0
2009-08-13 02:44:00,1.5296,1.5297,1.52955,1.5297,198000000.0
2009-08-13 02:45:00,1.5297,1.52975,1.5296,1.5296,422100000.0
2009-08-13 02:46:00,1.5296,1.52965,1.5296,1.5296,431300000.0
2009-08-13 02:47:00,1.5296,1.52965,1.5296,1.52965,504100000.0
2009-08-13 02:48:00,1.52965,1.5297,1.52965,1.52965,605000000.0
2009-08-13 02:49:00,1.52965,1.5298,1.52965,1.5297,656200000.0
2009-08-13 02:50:00,1.5297,1.52975,1.52965,1.5297,281700000.0
2009-08-13 02:51:00,1.5297,1.5297,1.52955,1.5296,103500000.0
2009-08-13 02:52:00,1.52955,1.52955,1.52945,1.52955,18000000.0
2009-08-13 02:53:00,1.52955,1.52955,1.5295,1.5295,11800000.0
2009-08-13 02:54:00,1.5295,1.5295,1.52935,1.5295,93500000.0
2009-08-13 02:55:00,1.5295,1.5295,1.5293,1.5294,92500000.0
2009-08-13 02:56:00,1.5294,1.52955,1.5293,1.5295,63100000.0
2009-08-13 02:57:00,1.52955,1.52955,1.5295,1.52955,68280000.0
2009-08-13 02:58:00,1.52955,1.5296,1.52955,1.5296,135500000.0
2009-08-13 02:59:00,1.5296,1.52965,1.52955,1.52965,254500000.0
2009-08-13 03:00:00,1.52965,1.52965,1.5295,1.5295,54100000.0
2009-08-13 03:01:00,1.52955,1.5297,1.52955,1.52955,139400000.0
2009-08-13 03:02:00,1.52955,1.5296,1.52955,1.5296,255980000.0
2009-08-13 03:03:00,1.5296,1.52965,1.5296,1.52965,128000000.0
2009-08-13 03:04:00,1.52965,1.52975,1.5296,1.52965,693900000.0
2009-08-13 03:05:00,1.52965,1.52975,1.52965,1.52975,539000000.0
2009-08-13 03:06:00,1.52975,1.5298,1.52975,1.52975,193200000.0
2009-08-13 03:07:00,1.52975,1.52975,1.52955,1.5296,195860000.0
2009-08-13 03:08:00,1.52955,1.5296,1.52955,1.52955,142700000.0
2009-08-13 03:09:00,1.52955,1.52965,1.5293,1.5295,62740000.0
2009-08-13 03:10:00,1.5295,1.52955,1.52935,1.52945,50200000.0
2009-08-13 03:11:00,1.5294,1.52955,1.5294,1.5295,35400000.0
2009-08-13 03:12:00,1.5295,1.5296,1.52945,1.52945,38700000.0
2009-08-13 03:13:00,1.5295,1.52975,1.5295,1.5297,353600000.0
2009-08-13 03:14:00,1.5297,1.52985,1.52965,1.5298,1303499998.0
2009-08-13 03:15:00,1.5298,1.52995,1.5298,1.52985,281900001.0
2009-08-13 03:16:00,1.52985,1.5299,1.52975,1.52985,131000000.0
2009-08-13 03:17:00,1.52985,1.52985,1.52975,1.5298,168599999.0
2009-08-13 03:18:00,1.52985,1.52985,1.52975,1.5298,144900000.0
2009-08-13 03:19:00,1.5298,1.52985,1.52975,1.52985,162900000.0
2009-08-13 03:20:00,1.5298,1.52985,1.52975,1.52985,96800000.0
2009-08-13 03:21:00,1.5298,1.5299,1.5298,1.52985,56700000.0
2009-08-13 03:22:00,1.5298,1.5299,1.5298,1.5298,85400000.0
2009-08-13 03:23:00,1.5298,1.52985,1.5298,1.52985,37700000.0
2009-08-13 03:24:00,1.5298,1.52985,1.5297,1.52985,40800000.0
2009-08-13 03:25:00,1.5298,1.52985,1.52965,1.5298,215800000.0
2009-08-13 03:26:00,1.5297,1.5299,1.5297,1.52975,99700000.0
2009-08-13 03:27:00,1.52975,1.5298,1.52975,1.5298,52900000.0
2009-08-13 03:28:00,1.5298,1.5299,1.5297,1.52975,190800000.0
2009-08-13 03:29:00,1.52985,1.5301,1.52975,1.52985,200400000.0
2009-08-13 03:30:00,1.52985,1.53,1.5298,1.52995,154400000.0
2009-08-13 03:31:00,1.52995,1.53,1.5299,1.52995,88500000.0
2009-08-13 03:32:00,1.52995,1.5301,1.5297,1.5297,149800000.0
2009-08-13 03:33:00,1.5297,1.5299,1.5297,1.52985,101300000.0
2009-08-13 03:34:00,1.52985,1.52985,1.5298,1.5298,126300000.0
2009-08-13 03:35:00,1.52985,1.5299,1.52955,1.52955,110750000.0
2009-08-13 03:36:00,1.52955,1.5296,1.52955,1.5296,29950000.0
2009-08-13 03:37:00,1.5296,1.5296,1.52955,1.52955,39170000.0
2009-08-13 03:38:00,1.52955,1.52955,1.52955,1.52955,41410000.0
2009-08-13 03:39:00,1.52955,1.52955,1.52945,1.52945,21190000.0
2009-08-13 03:40:00,1.52945,1.52945,1.52945,1.52945,20410000.0
2009-08-13 03:41:00,1.52945,1.52945,1.5291,1.52925,244110000.0
2009-08-13 03:42:00,1.52925,1.52925,1.5292,1.5292,250400000.0
2009-08-13 03:43:00,1.5292,1.5292,1.5292,1.5292,42800000.0
2009-08-13 03:44:00,1.5292,1.5293,1.52915,1.5293,63600000.0
2009-08-13 03:45:00,1.5293,1.5293,1.5293,1.5293,20900000.0
2009-08-13 03:46:00,1.5293,1.5293,1.5292,1.5292,86700000.0
2009-08-13 03:47:00,1.5292,1.52925,1.52905,1.52905,179900000.0
2009-08-13 03:48:00,1.52905,1.5292,1.52905,1.52915,127600000.0
2009-08-13 03:49:00,1.5292,1.5292,1.52905,1.52915,22500000.0
2009-08-13 03:50:00,1.52915,1.5292,1.52905,1.5292,163700000.0
2009-08-13 03:51:00,1.5292,1.5292,1.5292,1.5292,28800000.0
2009-08-13 03:52:00,1.5292,1.5292,1.5292,1.5292,73600000.0
2009-08-13 03:53:00,1.5292,1.52935,1.52895,1.5293,172900000.0
2009-08-13 03:54:00,1.5293,1.5295,1.52925,1.5295,267200000.0
2009-08-13 03:55:00,1.5295,1.5296,1.5295,1.5296,29300000.0
2009-08-13 03:56:00,1.52965,1.52965,1.52955,1.5296,75800000.0
2009-08-13 03:57:00,1.52965,1.52965,1.5294,1.52945,183200000.0
2009-08-13 03:58:00,1.52945,1.52955,1.5294,1.52955,67800000.0
2009-08-13 03:59:00,1.5295,1.52955,1.52925,1.5294,340700000.0
2009-08-13 04:00:00,1.5294,1.52955,1.5294,1.52955,133100001.0
2009-08-13 04:01:00,1.5295,1.52965,1.5295,1.5295,126800000.0
2009-08-13 04:02:00,1.5295,1.5296,1.5295,1.5296,49200000.0
2009-08-13 04:03:00,1.5296,1.5296,1.5296,1.5296,1600000.0
2009-08-13 04:04:00,1.52955,1.5296,1.52955,1.52955,37100000.0
2009-08-13 04:05:00,1.52955,1.5296,1.52955,1.5296,31500000.0
2009-08-13 04:06:00,1.5296,1.52965,1.5295,1.52965,44900000.0
2009-08-13 04:07:00,1.5296,1.5297,1.5296,1.5297,65300000.0
2009-08-13 04:08:00,1.52965,1.5297,1.52965,1.5297,14100000.0
2009-08-13 04:09:00,1.5297,1.5297,1.52965,1.52965,71500000.0
2009-08-13 04:10:00,1.5297,1.5297,1.52965,1.5297,169800000.0
2009-08-13 04:11:00,1.5297,1.52975,1.52965,1.5297,1064000000.0
2009-08-13 04:12:00,1.5297,1.5297,1.52945,1.52965,435300000.0
2009-08-13 04:13:00,1.5297,1.5297,1.5295,1.52965,990700000.0
2009-08-13 04:14:00,1.52965,1.5298,1.52965,1.5297,537300000.0
2009-08-13 04:15:00,1.5297,1.5298,1.5295,1.5296,493100000.0
2009-08-13 04:16:00,1.52955,1.52955,1.52925,1.5293,287500000.0
2009-08-13 04:17:00,1.5293,1.52935,1.52925,1.52925,332300000.0
2009-08-13 04:18:00,1.5293,1.52945,1.5293,1.52945,196700000.0
2009-08-13 04:19:00,1.52955,1.52955,1.5295,1.5295,36800000.0
2009-08-13 04:20:00,1.5295,1.52955,1.5295,1.52955,11200000.0
2009-08-13 04:21:00,1.52955,1.52955,1.5295,1.5295,17800000.0
2009-08-13 04:22:00,1.5295,1.5296,1.5294,1.52955,108000000.0
2009-08-13 04:23:00,1.52955,1.52965,1.52955,1.52965,45700000.0
2009-08-13 04:24:00,1.52965,1.52975,1.52955,1.5297,125800000.0
2009-08-13 04:25:00,1.52965,1.5298,1.52965,1.5298,229200000.0
2009-08-13 04:26:00,1.5298,1.5298,1.52965,1.52975,548700000.0
2009-08-13 04:27:00,1.52975,1.52975,1.52965,1.52975,638100000.0
2009-08-13 04:28:00,1.52975,1.52975,1.52955,1.52955,513300000.0
2009-08-13 04:29:00,1.52955,1.52965,1.5293,1.5295,360000000.0
2009-08-13 04:30:00,1.5295,1.52975,1.52935,1.52945,259600000.0
2009-08-13 04:31:00,1.5296,1.5297,1.5294,1.52945,121000001.0
2009-08-13 04:32:00,1.52945,1.5296,1.5294,1.52955,128300000.0
2009-08-13 04:33:00,1.52955,1.52975,1.5294,1.52945,68800000.0
2009-08-13 04:34:00,1.52955,1.52955,1.52945,1.52945,96800000.0
2009-08-13 04:35:00,1.5295,1.5297,1.5294,1.5294,192700000.0
2009-08-13 04:36:00,1.5294,1.52955,1.5293,1.5294,374000000.0
2009-08-13 04:37:00,1.5294,1.52945,1.5294,1.5294,238799998.0
2009-08-13 04:38:00,1.5294,1.52945,1.5294,1.5294,34100000.0
2009-08-13 04:39:00,1.5294,1.52945,1.5293,1.52935,127900000.0
2009-08-13 04:40:00,1.5293,1.52965,1.5292,1.5295,116200000.0
2009-08-13 04:41:00,1.5294,1.52945,1.52935,1.52935,102500000.0
2009-08-13 04:42:00,1.5294,1.5296,1.52935,1.52945,115800000.0
2009-08-13 04:43:00,1.5294,1.52955,1.5293,1.52945,85800000.0
2009-08-13 04:44:00,1.52945,1.52945,1.52935,1.52935,157100000.0
2009-08-13 04:45:00,1.52935,1.5295,1.52935,1.5295,150200000.0
2009-08-13 04:46:00,1.5295,1.52955,1.5295,1.52955,69900000.0
2009-08-13 04:47:00,1.5295,1.52955,1.5295,1.5295,83000000.0
2009-08-13 04:48:00,1.5295,1.5295,1.5295,1.5295,9700000.0
2009-08-13 04:49:00,1.5295,1.5295,1.5295,1.5295,1700000.0
2009-08-13 04:50:00,1.5295,1.5295,1.5295,1.5295,9900000.0
2009-08-13 04:51:00,1.5295,1.5296,1.5295,1.5295,39600000.0
2009-08-13 04:52:00,1.5295,1.5295,1.5295,1.5295,24800000.0
2009-08-13 04:53:00,1.5295,1.5295,1.5294,1.5294,103900000.0
2009-08-13 04:54:00,1.5294,1.52945,1.52935,1.52945,219500000.0
2009-08-13 04:55:00,1.52945,1.5295,1.52945,1.52945,22400000.0
2009-08-13 04:56:00,1.52945,1.5295,1.52935,1.5294,83400000.0
2009-08-13 04:57:00,1.5294,1.52945,1.52935,1.5294,68200000.0
2009-08-13 04:58:00,1.5294,1.5295,1.5294,1.52945,125900000.0
2009-08-13 04:59:00,1.5294,1.52945,1.52935,1.5294,239200000.0
2009-08-13 05:00:00,1.5294,1.5294,1.5294,1.5294,336000000.0
2009-08-13 05:01:00,1.5294,1.5294,1.5294,1.5294,31800000.0
2009-08-13 05:02:00,1.5294,1.5294,1.52935,1.5294,48800000.0
2009-08-13 05:03:00,1.5294,1.5294,1.52935,1.5294,142400000.0
2009-08-13 05:04:00,1.5294,1.52945,1.5294,1.5294,72400000.0
2009-08-13 05:05:00,1.5294,1.52955,1.52935,1.52955,129800000.0
2009-08-13 05:06:00,1.52955,1.52955,1.52945,1.5295,86400000.0
2009-08-13 05:07:00,1.5295,1.52955,1.5295,1.5295,35700000.0
2009-08-13 05:08:00,1.52945,1.5296,1.5294,1.5295,139100000.0
2009-08-13 05:09:00,1.5295,1.5296,1.5294,1.52945,96500000.0
2009-08-13 05:10:00,1.52945,1.52955,1.52945,1.52945,61800000.0
2009-08-13 05:11:00,1.52945,1.52955,1.52935,1.5295,99200000.0
2009-08-13 05:12:00,1.5295,1.5296,1.5295,1.5296,54200000.0
2009-08-13 05:13:00,1.5295,1.52955,1.52945,1.5295,62000000.0
2009-08-13 05:14:00,1.52945,1.52945,1.52935,1.5294,143900000.0
2009-08-13 05:15:00,1.5294,1.52965,1.52935,1.5295,179200000.0
2009-08-13 05:16:00,1.5295,1.5295,1.52935,1.52935,139300000.0
2009-08-13 05:17:00,1.52935,1.5294,1.52925,1.52935,139400000.0
2009-08-13 05:18:00,1.52935,1.52945,1.5293,1.52935,77500000.0
2009-08-13 05:19:00,1.5293,1.5295,1.5293,1.52945,100800000.0
2009-08-13 05:20:00,1.52945,1.52945,1.52925,1.5294,129700000.0
2009-08-13 05:21:00,1.52935,1.52955,1.52935,1.5295,69400000.0
2009-08-13 05:22:00,1.5295,1.5295,1.5295,1.5295,16200000.0
2009-08-13 05:23:00,1.5295,1.5295,1.52935,1.52935,100300000.0
2009-08-13 05:24:00,1.5293,1.5293,1.5293,1.5293,64000000.0
2009-08-13 05:25:00,1.5293,1.5293,1.52925,1.52925,65600000.0
2009-08-13 05:26:00,1.52925,1.5293,1.52925,1.52925,32100000.0
2009-08-13 05:27:00,1.5293,1.5294,1.5293,1.52935,28800000.0
2009-08-13 05:28:00,1.52935,1.52945,1.52935,1.5294,63600000.0
2009-08-13 05:29:00,1.52935,1.52945,1.5293,1.52935,120900000.0
2009-08-13 05:30:00,1.52935,1.52935,1.52925,1.5293,104900000.0
2009-08-13 05:31:00,1.5293,1.52935,1.5293,1.52935,56500000.0
2009-08-13 05:32:00,1.52935,1.5294,1.52935,1.52935,62100000.0
2009-08-13 05:33:00,1.52935,1.5295,1.52935,1.52935,44200000.0
2009-08-13 05:34:00,1.52935,1.52945,1.52935,1.52945,61000000.0
2009-08-13 05:35:00,1.5294,1.52945,1.52935,1.52935,59300000.0
2009-08-13 05:36:00,1.5294,1.52945,1.5294,1.52945,19200000.0
2009-08-13 05:37:00,1.52945,1.52945,1.52945,1.52945,14400000.0
2009-08-13 05:38:00,1.52945,1.5295,1.52945,1.52945,57700000.0
2009-08-13 05:39:00,1.52945,1.5295,1.5294,1.52945,89300000.0
2009-08-13 05:40:00,1.5294,1.5295,1.5294,1.5295,53500000.0
2009-08-13 05:41:00,1.52965,1.52965,1.5294,1.52945,58600000.0
2009-08-13 05:42:00,1.52945,1.5295,1.5294,1.5294,58300000.0
2009-08-13 05:43:00,1.5294,1.5294,1.5294,1.5294,12800000.0
2009-08-13 05:44:00,1.5294,1.5294,1.5294,1.5294,22400000.0
2009-08-13 05:45:00,1.5293,1.52933,1.52928,1.52928,31900000.0
2009-08-13 05:46:00,1.5294,1.5294,1.5294,1.5294,1600000.0
2009-08-13 05:47:00,1.5294,1.5294,1.52935,1.52935,47100000.0
2009-08-13 05:48:00,1.5294,1.52945,1.5294,1.5294,14400000.0
2009-08-13 05:49:00,1.5294,1.5294,1.5293,1.52935,46900000.0
2009-08-13 05:50:00,1.52935,1.5294,1.52935,1.5294,40400000.0
2009-08-13 05:51:00,1.52935,1.5294,1.5293,1.52935,84100000.0
2009-08-13 05:52:00,1.5294,1.5295,1.52935,1.5294,21800000.0
2009-08-13 05:53:00,1.5294,1.5294,1.5294,1.5294,8100000.0
2009-08-13 05:54:00,1.5294,1.5294,1.5294,1.5294,3200000.0
2009-08-13 05:55:00,1.5294,1.52945,1.52935,1.52935,33200000.0
2009-08-13 05:56:00,1.52935,1.5295,1.52935,1.52945,95100000.0
2009-08-13 05:57:00,1.5295,1.5295,1.5294,1.5294,29200000.0
2009-08-13 05:58:00,1.5294,1.52945,1.5294,1.52945,6800000.0
2009-08-13 05:59:00,1.5295,1.5295,1.5294,1.52945,61900000.0
2009-08-13 06:00:00,1.5294,1.5295,1.5294,1.52945,19900000.0
2009-08-13 06:01:00,1.5294,1.52965,1.5294,1.52955,64300000.0
2009-08-13 06:02:00,1.5296,1.5296,1.5294,1.5295,27300000.0
2009-08-13 06:03:00,1.5295,1.5295,1.52945,1.5295,16900000.0
2009-08-13 06:04:00,1.5295,1.5295,1.5295,1.5295,33000000.0
2009-08-13 06:05:00,1.5295,1.52955,1.52945,1.52945,41800000.0
2009-08-13 06:06:00,1.52945,1.52945,1.5294,1.5294,109400000.0
2009-08-13 06:07:00,1.5294,1.5294,1.5294,1.5294,47500000.0
2009-08-13 06:08:00,1.52945,1.52945,1.52935,1.52935,41000000.0
2009-08-13 06:09:00,1.52935,1.52935,1.5293,1.5293,11200000.0
2009-08-13 06:10:00,1.5293,1.52945,1.52925,1.52925,37900000.0
2009-08-13 06:11:00,1.52925,1.5293,1.52925,1.5293,32900000.0
2009-08-13 06:12:00,1.5293,1.5293,1.5293,1.5293,9700000.0
2009-08-13 06:13:00,1.5293,1.5295,1.5293,1.5295,3900000.0
2009-08-13 06:14:00,1.5295,1.5295,1.5294,1.5294,2600000.0
2009-08-13 06:15:00,1.5295,1.5295,1.52945,1.5295,15300000.0
2009-08-13 06:16:00,1.52955,1.52955,1.5295,1.5295,61500000.0
2009-08-13 06:17:00,1.5295,1.52955,1.5295,1.5295,66200000.0
2009-08-13 06:18:00,1.52955,1.52955,1.52945,1.5295,9800000.0
2009-08-13 06:19:00,1.5295,1.5295,1.52945,1.52945,26900000.0
2009-08-13 06:20:00,1.52945,1.5295,1.52945,1.5295,23100000.0
2009-08-13 06:21:00,1.5295,1.5295,1.5295,1.5295,6400000.0
2009-08-13 06:22:00,1.5295,1.5295,1.5295,1.5295,4800000.0
2009-08-13 06:23:00,1.5295,1.5295,1.52945,1.5295,61000000.0
2009-08-13 06:24:00,1.52945,1.5295,1.52945,1.52945,77200000.0
2009-08-13 06:25:00,1.52945,1.52945,1.52945,1.52945,25100000.0
2009-08-13 06:26:00,1.52945,1.5295,1.52945,1.5295,29700000.0
2009-08-13 06:27:00,1.5295,1.5295,1.5295,1.5295,17700000.0
2009-08-13 06:28:00,1.52955,1.52975,1.52955,1.52965,209500000.0
2009-08-13 06:29:00,1.5296,1.5297,1.5296,1.5296,103000000.0
2009-08-13 06:30:00,1.52965,1.52965,1.5295,1.52955,163200000.0
2009-08-13 06:31:00,1.52955,1.5296,1.5295,1.5296,91100000.0
2009-08-13 06:32:00,1.5296,1.5296,1.5296,1.5296,73400000.0
2009-08-13 06:33:00,1.52955,1.52975,1.52955,1.52975,105100000.0
2009-08-13 06:34:00,1.52965,1.5297,1.52965,1.5297,26000000.0
2009-08-13 06:35:00,1.52975,1.52975,1.5297,1.5297,21000000.0
2009-08-13 06:36:00,1.52986,1.52986,1.52936,1.52966,50800000.0
2009-08-13 06:37:00,1.52965,1.52975,1.5296,1.5297,106200000.0
2009-08-13 06:38:00,1.52975,1.52975,1.52965,1.5297,38800000.0
2009-08-13 06:39:00,1.52975,1.52975,1.52965,1.52965,22700000.0
2009-08-13 06:40:00,1.5297,1.52975,1.52965,1.5297,114200000.0
2009-08-13 06:41:00,1.52975,1.52975,1.52945,1.52955,218500000.0
2009-08-13 06:42:00,1.5295,1.52965,1.5295,1.52955,175600000.0
2009-08-13 06:43:00,1.5296,1.5296,1.52955,1.52955,53300000.0
2009-08-13 06:44:00,1.52955,1.5296,1.52955,1.52955,119100000.0
2009-08-13 06:45:00,1.52955,1.52975,1.52955,1.52965,174600000.0
2009-08-13 06:46:00,1.52965,1.52965,1.52955,1.52965,202400000.0
2009-08-13 06:47:00,1.52965,1.52965,1.52965,1.52965,22900000.0
2009-08-13 06:48:00,1.5296,1.5297,1.52955,1.52965,75400000.0
2009-08-13 06:49:00,1.5297,1.5297,1.5295,1.52965,102000000.0
2009-08-13 06:50:00,1.52965,1.5297,1.52965,1.5297,94700000.0
2009-08-13 06:51:00,1.52965,1.52975,1.5296,1.5297,135200000.0
2009-08-13 06:52:00,1.5297,1.5297,1.52965,1.5297,117300000.0
2009-08-13 06:53:00,1.52975,1.52975,1.52965,1.5297,414800000.0
2009-08-13 06:54:00,1.5297,1.5298,1.5297,1.5297,1512900000.0
2009-08-13 06:55:00,1.52975,1.52985,1.5297,1.5298,1088499999.0
2009-08-13 06:56:00,1.5298,1.5298,1.52965,1.5297,743100000.0
2009-08-13 06:57:00,1.52975,1.5298,1.52965,1.52975,809600000.0
2009-08-13 06:58:00,1.52975,1.5298,1.52965,1.5298,1005800000.0
2009-08-13 06:59:00,1.5298,1.52985,1.5297,1.52975,380600000.0
2009-08-13 07:00:00,1.52975,1.52985,1.5297,1.52985,532800000.0
2009-08-13 07:01:00,1.52985,1.5299,1.5297,1.5298,558200000.0
2009-08-13 07:02:00,1.5298,1.52985,1.5297,1.52985,412400000.0
2009-08-13 07:03:00,1.52985,1.52985,1.5297,1.52985,361600000.0
2009-08-13 07:04:00,1.52985,1.52985,1.5297,1.5298,822200000.0
2009-08-13 07:05:00,1.5298,1.5299,1.52975,1.52985,748000000.0
2009-08-13 07:06:00,1.52985,1.53005,1.52975,1.53005,427600000.0
2009-08-13 07:07:00,1.53005,1.5301,1.53,1.53,117800000.0
2009-08-13 07:08:00,1.53005,1.5301,1.52995,1.53005,107900000.0
2009-08-13 07:09:00,1.53,1.53005,1.52985,1.5299,76300000.0
2009-08-13 07:10:00,1.5299,1.53015,1.5299,1.53005,213700000.0
2009-08-13 07:11:00,1.53005,1.53025,1.5298,1.52985,217200000.0
2009-08-13 07:12:00,1.5298,1.5299,1.5296,1.52985,142100000.0
2009-08-13 07:13:00,1.53,1.5301,1.5298,1.5299,139800000.0
2009-08-13 07:14:00,1.5299,1.5301,1.52985,1.53,100600000.0
2009-08-13 07:15:00,1.53005,1.53015,1.52995,1.52995,56200000.0
2009-08-13 07:16:00,1.52995,1.53,1.52995,1.53,180000000.0
2009-08-13 07:17:00,1.53,1.53005,1.52995,1.52995,55400000.0
2009-08-13 07:18:00,1.52995,1.53005,1.5298,1.5298,132800000.0
2009-08-13 07:19:00,1.52985,1.53,1.52955,1.5296,138700000.0
2009-08-13 07:20:00,1.5296,1.5296,1.5292,1.52925,164800000.0
2009-08-13 07:21:00,1.52925,1.5298,1.52925,1.5297,138100000.0
2009-08-13 07:22:00,1.5297,1.5298,1.5296,1.5296,60300000.0
2009-08-13 07:23:00,1.5296,1.5296,1.5295,1.5295,31000000.0
2009-08-13 07:24:00,1.5295,1.52955,1.52945,1.52945,36400000.0
2009-08-13 07:25:00,1.52945,1.5296,1.52945,1.5295,81100000.0
2009-08-13 07:26:00,1.5295,1.5296,1.52945,1.5296,185900000.0
2009-08-13 07:27:00,1.5296,1.52975,1.52945,1.52945,120100000.0
2009-08-13 07:28:00,1.5296,1.5296,1.52945,1.52945,70900000.0
2009-08-13 07:29:00,1.52945,1.5296,1.52935,1.52945,69400000.0
2009-08-13 07:30:00,1.52945,1.5295,1.5294,1.52945,146300000.0
2009-08-13 07:31:00,1.52945,1.5295,1.5294,1.5295,47100000.0
2009-08-13 07:32:00,1.5295,1.5295,1.52935,1.5295,16900000.0
2009-08-13 07:33:00,1.5295,1.5297,1.5295,1.52965,120900000.0
2009-08-13 07:34:00,1.52965,1.52975,1.52945,1.52945,146400000.0
2009-08-13 07:35:00,1.52955,1.52965,1.52935,1.52945,143599999.0
2009-08-13 07:36:00,1.52945,1.5296,1.52945,1.5296,70700000.0
2009-08-13 07:37:00,1.5296,1.52975,1.5296,1.5297,107600000.0
2009-08-13 07:38:00,1.52975,1.52995,1.52975,1.52995,102600000.0
2009-08-13 07:39:00,1.52995,1.5301,1.5299,1.53,125300000.0
2009-08-13 07:40:00,1.53,1.5301,1.52985,1.5299,147200000.0
2009-08-13 07:41:00,1.5299,1.53025,1.5299,1.53015,183700000.0
2009-08-13 07:42:00,1.53015,1.5303,1.5298,1.5301,222300000.0
2009-08-13 07:43:00,1.53015,1.53025,1.53005,1.5302,179000000.0
2009-08-13 07:44:00,1.5302,1.5302,1.5301,1.53015,96100000.0
2009-08-13 07:45:00,1.53015,1.5302,1.53005,1.53015,148700000.0
2009-08-13 07:46:00,1.5302,1.5302,1.53015,1.53015,44800000.0
2009-08-13 07:47:00,1.53015,1.53025,1.53015,1.53015,277200000.0
2009-08-13 07:48:00,1.5302,1.53025,1.53015,1.53015,34300000.0
2009-08-13 07:49:00,1.53025,1.53025,1.53015,1.53015,113700000.0
2009-08-13 07:50:00,1.5302,1.5303,1.53015,1.5303,120200000.0
2009-08-13 07:51:00,1.53035,1.53035,1.53015,1.5302,191799998.0
2009-08-13 07:52:00,1.5302,1.53035,1.5302,1.5303,205900000.0
2009-08-13 07:53:00,1.53035,1.5305,1.53025,1.5305,454300001.0
2009-08-13 07:54:00,1.53045,1.5305,1.53035,1.53045,58900000.0
2009-08-13 07:55:00,1.5305,1.5305,1.53015,1.5302,34700000.0
2009-08-13 07:56:00,1.53015,1.53025,1.53015,1.5302,125200000.0
2009-08-13 07:57:00,1.5302,1.5302,1.53015,1.5302,63800000.0
2009-08-13 07:58:00,1.5302,1.5302,1.53015,1.53015,140000000.0
2009-08-13 07:59:00,1.5302,1.53025,1.5302,1.5302,43700000.0
2009-08-13 08:00:00,1.53045,1.5311,1.53045,1.53055,381399999.0
2009-08-13 08:01:00,1.5306,1.53115,1.53055,1.53095,481300000.0
2009-08-13 08:02:00,1.53095,1.531,1.5308,1.5308,337900000.0
2009-08-13 08:03:00,1.53085,1.5311,1.5308,1.531,420199999.0
2009-08-13 08:04:00,1.531,1.53125,1.5309,1.531,417299999.0
2009-08-13 08:05:00,1.531,1.53115,1.531,1.53105,243400000.0
2009-08-13 08:06:00,1.5311,1.53125,1.531,1.53115,420200000.0
2009-08-13 08:07:00,1.53115,1.5313,1.53115,1.53115,833700003.0
2009-08-13 08:08:00,1.53115,1.5313,1.5311,1.53125,865099999.0
2009-08-13 08:09:00,1.5312,1.53135,1.53115,1.5313,387300000.0
2009-08-13 08:10:00,1.5313,1.53135,1.53115,1.53125,417599998.0
2009-08-13 08:11:00,1.53125,1.5316,1.531,1.53135,429700000.0
2009-08-13 08:12:00,1.53135,1.53165,1.5313,1.53155,164600000.0
2009-08-13 08:13:00,1.5317,1.5317,1.53135,1.53155,337500000.0
2009-08-13 08:14:00,1.53155,1.53155,1.531,1.53125,157400000.0
2009-08-13 08:15:00,1.5312,1.53165,1.5311,1.53155,316300000.0
2009-08-13 08:16:00,1.5316,1.5317,1.5313,1.5316,219400000.0
2009-08-13 08:17:00,1.5316,1.53175,1.5315,1.5316,250600000.0
2009-08-13 08:18:00,1.53165,1.53175,1.53155,1.5316,302300000.0
2009-08-13 08:19:00,1.5316,1.5318,1.53155,1.53165,335500000.0
2009-08-13 08:20:00,1.5316,1.5318,1.5316,1.53165,233800001.0
2009-08-13 08:21:00,1.53165,1.53175,1.5316,1.5317,548700000.0
2009-08-13 08:22:00,1.53175,1.5318,1.5316,1.5317,533300000.0
2009-08-13 08:23:00,1.5317,1.53245,1.5316,1.53235,497600000.0
2009-08-13 08:24:00,1.5323,1.5325,1.5321,1.53225,593999999.0
2009-08-13 08:25:00,1.53235,1.53245,1.532,1.53235,447300000.0
2009-08-13 08:26:00,1.5324,1.53245,1.53235,1.5324,271200000.0
2009-08-13 08:27:00,1.5324,1.5324,1.5319,1.532,474800000.0
2009-08-13 08:28:00,1.532,1.53205,1.5319,1.5319,207700000.0
2009-08-13 08:29:00,1.5319,1.5319,1.5314,1.53165,240300000.0
2009-08-13 08:30:00,1.53165,1.5318,1.53165,1.5317,219300000.0
2009-08-13 08:31:00,1.5317,1.5317,1.53145,1.53145,111400000.0
2009-08-13 08:32:00,1.53145,1.53165,1.53145,1.5316,114500000.0
2009-08-13 08:33:00,1.5316,1.53185,1.5316,1.5316,191300000.0
2009-08-13 08:34:00,1.5316,1.53195,1.5316,1.53195,149700000.0
2009-08-13 08:35:00,1.53195,1.53215,1.53185,1.53195,151700000.0
2009-08-13 08:36:00,1.53195,1.53195,1.5319,1.53195,60900000.0
2009-08-13 08:37:00,1.53195,1.532,1.53185,1.53195,88500000.0
2009-08-13 08:38:00,1.53195,1.532,1.5318,1.5319,230100000.0
2009-08-13 08:39:00,1.5319,1.53205,1.5318,1.5318,166900000.0
2009-08-13 08:40:00,1.53185,1.53185,1.5315,1.5316,364200000.0
2009-08-13 08:41:00,1.5316,1.5317,1.53155,1.5316,311600000.0
2009-08-13 08:42:00,1.5316,1.53165,1.53115,1.5312,266600000.0
2009-08-13 08:43:00,1.53125,1.53145,1.53105,1.53145,147900000.0
2009-08-13 08:44:00,1.53145,1.5317,1.5314,1.53165,187400000.0
2009-08-13 08:45:00,1.53165,1.53175,1.5316,1.5317,326100000.0
2009-08-13 08:46:00,1.53165,1.5318,1.5316,1.53165,336600000.0
2009-08-13 08:47:00,1.53175,1.53175,1.53155,1.53155,254100000.0
2009-08-13 08:48:00,1.53155,1.5316,1.53155,1.5316,294800000.0
2009-08-13 08:49:00,1.5316,1.5317,1.5316,1.5316,205700000.0
2009-08-13 08:50:00,1.5316,1.53175,1.53155,1.53175,381500000.0
2009-08-13 08:51:00,1.5318,1.53185,1.53165,1.53175,246600000.0
2009-08-13 08:52:00,1.53175,1.5318,1.5315,1.5316,511299998.0
2009-08-13 08:53:00,1.53155,1.53185,1.53155,1.53175,713199998.0
2009-08-13 08:54:00,1.5318,1.5318,1.5316,1.53165,480499999.0
2009-08-13 08:55:00,1.53175,1.53175,1.5317,1.5317,83000000.0
2009-08-13 08:56:00,1.53175,1.53175,1.53115,1.5313,445300000.0
2009-08-13 08:57:00,1.5313,1.53185,1.53125,1.5317,407899999.0
2009-08-13 08:58:00,1.5317,1.53175,1.5314,1.53175,446700000.0
2009-08-13 08:59:00,1.53165,1.53185,1.5315,1.53155,385400000.0
2009-08-13 09:00:00,1.53165,1.53175,1.5315,1.5317,459800001.0
2009-08-13 09:01:00,1.5317,1.53185,1.53165,1.5318,788899997.0
2009-08-13 09:02:00,1.53185,1.53185,1.5314,1.5315,376300000.0
2009-08-13 09:03:00,1.5315,1.53165,1.5314,1.53155,286500000.0
2009-08-13 09:04:00,1.53145,1.5317,1.5313,1.5315,319900000.0
2009-08-13 09:05:00,1.5315,1.53165,1.5314,1.53155,276800000.0
2009-08-13 09:06:00,1.5316,1.53185,1.53155,1.5317,233500000.0
2009-08-13 09:07:00,1.5317,1.5318,1.5315,1.5315,236700000.0
2009-08-13 09:08:00,1.5315,1.53165,1.5315,1.53155,182100000.0
2009-08-13 09:09:00,1.53155,1.5317,1.53145,1.53165,327500000.0
2009-08-13 09:10:00,1.53165,1.5317,1.53145,1.5315,176700000.0
2009-08-13 09:11:00,1.5315,1.5317,1.5314,1.53165,157700000.0
2009-08-13 09:12:00,1.53165,1.5318,1.5315,1.5318,206600000.0
2009-08-13 09:13:00,1.53185,1.53205,1.53175,1.53205,236400001.0
2009-08-13 09:14:00,1.532,1.5321,1.5319,1.5319,133600000.0
2009-08-13 09:15:00,1.53195,1.53215,1.53195,1.532,119400000.0
2009-08-13 09:16:00,1.532,1.53205,1.53175,1.5319,182900000.0
2009-08-13 09:17:00,1.5319,1.5319,1.5315,1.5317,164900000.0
2009-08-13 09:18:00,1.5317,1.53205,1.5316,1.53185,260899997.0
2009-08-13 09:19:00,1.53185,1.53185,1.5315,1.53155,142500000.0
2009-08-13 09:20:00,1.53155,1.53165,1.53145,1.53155,119500000.0
2009-08-13 09:21:00,1.53165,1.53165,1.5315,1.53155,106300000.0
2009-08-13 09:22:00,1.5315,1.5316,1.53145,1.53155,107900000.0
2009-08-13 09:23:00,1.53155,1.53165,1.53145,1.53145,42800000.0
2009-08-13 09:24:00,1.53145,1.53155,1.53135,1.53155,243900000.0
2009-08-13 09:25:00,1.53155,1.53155,1.53145,1.53145,145800000.0
2009-08-13 09:26:00,1.53145,1.53145,1.5314,1.5314,250900000.0
2009-08-13 09:27:00,1.5314,1.53155,1.5314,1.5314,174400000.0
2009-08-13 09:28:00,1.5314,1.53145,1.53135,1.5314,233800000.0
2009-08-13 09:29:00,1.5314,1.5314,1.53135,1.53135,73200000.0
2009-08-13 09:30:00,1.53135,1.5314,1.5313,1.53135,280700000.0
2009-08-13 09:31:00,1.53135,1.53145,1.5313,1.5313,518900000.0
2009-08-13 09:32:00,1.5313,1.5314,1.53125,1.5313,370300000.0
2009-08-13 09:33:00,1.5313,1.53135,1.53125,1.53125,364700000.0
2009-08-13 09:34:00,1.53125,1.5313,1.531,1.5311,168900000.0
2009-08-13 09:35:00,1.53115,1.53125,1.53105,1.5311,59300000.0
2009-08-13 09:36:00,1.5311,1.53145,1.53095,1.5313,357000000.0
2009-08-13 09:37:00,1.5314,1.53145,1.53125,1.5313,300500000.0
2009-08-13 09:38:00,1.5313,1.5315,1.53125,1.5314,178500000.0
2009-08-13 09:39:00,1.53135,1.5315,1.53135,1.53145,123000000.0
2009-08-13 09:40:00,1.53145,1.53155,1.5314,1.53145,256300000.0
2009-08-13 09:41:00,1.53145,1.53155,1.5314,1.53155,163700000.0
2009-08-13 09:42:00,1.5314,1.5315,1.5314,1.5315,281900000.0
2009-08-13 09:43:00,1.53145,1.53155,1.5314,1.5314,206200000.0
2009-08-13 09:44:00,1.53145,1.5315,1.5314,1.5314,217400000.0
2009-08-13 09:45:00,1.5314,1.5316,1.5314,1.5316,341700000.0
2009-08-13 09:46:00,1.53155,1.5316,1.53155,1.5316,120900000.0
2009-08-13 09:47:00,1.53155,1.53175,1.5315,1.53165,215700000.0
2009-08-13 09:48:00,1.53165,1.53175,1.5316,1.53165,237600000.0
2009-08-13 09:49:00,1.5316,1.5319,1.5316,1.53175,185800000.0
2009-08-13 09:50:00,1.5318,1.5321,1.53165,1.5317,371800000.0
2009-08-13 09:51:00,1.53165,1.5318,1.5316,1.5317,245700000.0
2009-08-13 09:52:00,1.53175,1.5318,1.53165,1.53175,333100000.0
2009-08-13 09:53:00,1.53165,1.5318,1.53165,1.5317,73600000.0
2009-08-13 09:54:00,1.5317,1.53185,1.53145,1.53155,384900001.0
2009-08-13 09:55:00,1.53145,1.5316,1.5314,1.5315,199200000.0
2009-08-13 09:56:00,1.5315,1.5316,1.53145,1.53155,142800000.0
2009-08-13 09:57:00,1.53155,1.53175,1.53145,1.5317,130300000.0
2009-08-13 09:58:00,1.5317,1.5318,1.5316,1.5318,278200000.0
2009-08-13 09:59:00,1.5318,1.53185,1.53165,1.5317,254100000.0
2009-08-13 10:00:00,1.53175,1.5318,1.53165,1.5318,201400000.0
2009-08-13 10:01:00,1.5318,1.53185,1.5317,1.53175,328700001.0
2009-08-13 10:02:00,1.53165,1.5318,1.5316,1.5317,224200001.0
2009-08-13 10:03:00,1.5317,1.5319,1.53165,1.5317,505900002.0
2009-08-13 10:04:00,1.5317,1.5318,1.5317,1.5318,132500000.0
2009-08-13 10:05:00,1.5318,1.5319,1.5317,1.53175,63900000.0
2009-08-13 10:06:00,1.53175,1.53185,1.5314,1.53155,247500000.0
2009-08-13 10:07:00,1.5315,1.53165,1.5314,1.53165,297600000.0
2009-08-13 10:08:00,1.5315,1.5319,1.5315,1.5317,324200001.0
2009-08-13 10:09:00,1.5317,1.5318,1.5315,1.5315,310299999.0
2009-08-13 10:10:00,1.5315,1.5316,1.53145,1.53155,86800000.0
2009-08-13 10:11:00,1.53145,1.53165,1.53145,1.5316,174400000.0
2009-08-13 10:12:00,1.5316,1.53165,1.5316,1.5316,103200000.0
2009-08-13 10:13:00,1.5316,1.5317,1.5316,1.53165,144100000.0
2009-08-13 10:14:00,1.5316,1.53175,1.53145,1.5316,195500000.0
2009-08-13 10:15:00,1.5316,1.53165,1.53155,1.5316,185800000.0
2009-08-13 10:16:00,1.5316,1.5317,1.5316,1.5317,45600000.0
2009-08-13 10:17:00,1.5317,1.5317,1.5315,1.5316,274200000.0
2009-08-13 10:18:00,1.5316,1.5317,1.5315,1.5316,127700000.0
2009-08-13 10:19:00,1.53155,1.5317,1.53155,1.5317,192000000.0
2009-08-13 10:20:00,1.5317,1.5317,1.5316,1.5317,47300000.0
2009-08-13 10:21:00,1.5317,1.5318,1.5316,1.53165,358200000.0
2009-08-13 10:22:00,1.53165,1.5318,1.53165,1.5317,439999999.0
2009-08-13 10:23:00,1.53165,1.53175,1.53165,1.53175,475200000.0
2009-08-13 10:24:00,1.5318,1.5318,1.53175,1.5318,177400000.0
2009-08-13 10:25:00,1.5318,1.53185,1.5317,1.53185,197999997.0
2009-08-13 10:26:00,1.5318,1.53185,1.53175,1.53175,68600000.0
2009-08-13 10:27:00,1.53175,1.5318,1.53175,1.53175,179500000.0
2009-08-13 10:28:00,1.5318,1.53215,1.5318,1.5321,123200000.0
2009-08-13 10:29:00,1.5321,1.5321,1.53195,1.53205,117700000.0
2009-08-13 10:30:00,1.532,1.53215,1.532,1.532,121100000.0
2009-08-13 10:31:00,1.532,1.5322,1.53195,1.53215,106300000.0
2009-08-13 10:32:00,1.5322,1.5322,1.53205,1.5321,114100000.0
2009-08-13 10:33:00,1.53215,1.5322,1.5321,1.5321,98000000.0
2009-08-13 10:34:00,1.5321,1.53225,1.53205,1.53215,165800000.0
2009-08-13 10:35:00,1.53215,1.53215,1.532,1.53205,99500000.0
2009-08-13 10:36:00,1.53205,1.5321,1.532,1.5321,96900000.0
2009-08-13 10:37:00,1.5321,1.53225,1.53195,1.532,139000000.0
2009-08-13 10:38:00,1.53195,1.5321,1.53195,1.53205,286500000.0
2009-08-13 10:39:00,1.53195,1.5321,1.53195,1.5321,223700000.0
2009-08-13 10:40:00,1.53215,1.53215,1.53205,1.53205,73300000.0
2009-08-13 10:41:00,1.53205,1.53225,1.532,1.5322,175000000.0
2009-08-13 10:42:00,1.53215,1.53235,1.5321,1.53235,258599999.0
2009-08-13 10:43:00,1.53235,1.5324,1.5321,1.53225,251700001.0
2009-08-13 10:44:00,1.53215,1.5324,1.53215,1.53225,205300000.0
2009-08-13 10:45:00,1.53225,1.53235,1.53215,1.53225,269699999.0
2009-08-13 10:46:00,1.53215,1.5323,1.5321,1.5322,90800000.0
2009-08-13 10:47:00,1.5322,1.53235,1.53215,1.53215,178800000.0
2009-08-13 10:48:00,1.53215,1.5323,1.5321,1.5323,174800000.0
2009-08-13 10:49:00,1.53225,1.5324,1.53215,1.5323,177200001.0
2009-08-13 10:50:00,1.5322,1.5324,1.5322,1.53225,69000000.0
2009-08-13 10:51:00,1.5324,1.5324,1.5321,1.53225,409000001.0
2009-08-13 10:52:00,1.5323,1.53245,1.5322,1.5323,280400000.0
2009-08-13 10:53:00,1.5323,1.53245,1.53215,1.53225,212400000.0
2009-08-13 10:54:00,1.5323,1.53235,1.5322,1.5323,139300000.0
2009-08-13 10:55:00,1.5323,1.53235,1.53205,1.53205,181100000.0
2009-08-13 10:56:00,1.53205,1.5322,1.532,1.5321,103800000.0
2009-08-13 10:57:00,1.5321,1.53215,1.53195,1.532,83700000.0
2009-08-13 10:58:00,1.532,1.53205,1.53175,1.5318,105200000.0
2009-08-13 10:59:00,1.5318,1.53205,1.53175,1.53205,303400000.0
2009-08-13 11:00:00,1.53205,1.5321,1.53185,1.5321,333400001.0
2009-08-13 11:01:00,1.53205,1.53225,1.53205,1.5321,177600000.0
2009-08-13 11:02:00,1.5321,1.5323,1.53205,1.5322,218300001.0
2009-08-13 11:03:00,1.53225,1.53235,1.5321,1.53235,248700000.0
2009-08-13 11:04:00,1.53225,1.53245,1.53215,1.53225,356700000.0
2009-08-13 11:05:00,1.5323,1.53235,1.5322,1.5322,417300000.0
2009-08-13 11:06:00,1.5323,1.53245,1.53215,1.5323,452400003.0
2009-08-13 11:07:00,1.5323,1.53265,1.5323,1.53265,249200000.0
2009-08-13 11:08:00,1.5326,1.53275,1.53255,1.53255,317200001.0
2009-08-13 11:09:00,1.53255,1.5327,1.5325,1.53255,222900000.0
2009-08-13 11:10:00,1.53255,1.53265,1.5325,1.5326,154200000.0
2009-08-13 11:11:00,1.5326,1.53285,1.53255,1.53275,211400001.0
2009-08-13 11:12:00,1.53275,1.5328,1.53255,1.5327,234200000.0
2009-08-13 11:13:00,1.5327,1.5328,1.53265,1.5327,155000000.0
2009-08-13 11:14:00,1.5327,1.53285,1.5327,1.5328,154000000.0
2009-08-13 11:15:00,1.5328,1.5328,1.5327,1.5327,138400000.0
2009-08-13 11:16:00,1.53275,1.53285,1.5326,1.53265,290100000.0
2009-08-13 11:17:00,1.5327,1.53285,1.5326,1.53275,230900000.0
2009-08-13 11:18:00,1.5327,1.53285,1.5327,1.5327,303500000.0
2009-08-13 11:19:00,1.5327,1.5328,1.5325,1.5327,441799999.0
2009-08-13 11:20:00,1.53265,1.53275,1.53265,1.5327,221800001.0
2009-08-13 11:21:00,1.53265,1.53275,1.5326,1.53275,78000000.0
2009-08-13 11:22:00,1.53275,1.5328,1.53265,1.53275,437700000.0
2009-08-13 11:23:00,1.53275,1.5328,1.5326,1.5327,252500000.0
2009-08-13 11:24:00,1.5327,1.53285,1.53265,1.5328,240300000.0
2009-08-13 11:25:00,1.5329,1.533,1.53285,1.53295,129800000.0
2009-08-13 11:26:00,1.5329,1.5331,1.5329,1.53305,222800000.0
2009-08-13 11:27:00,1.53325,1.5333,1.5331,1.5332,234800000.0
2009-08-13 11:28:00,1.53325,1.5333,1.53315,1.53325,235500000.0
2009-08-13 11:29:00,1.53325,1.5337,1.5332,1.53365,282300000.0
2009-08-13 11:30:00,1.53355,1.5337,1.53355,1.5336,95400000.0
2009-08-13 11:31:00,1.5336,1.53375,1.53355,1.5336,169000000.0
2009-08-13 11:32:00,1.5337,1.53375,1.53345,1.53345,176700000.0
2009-08-13 11:33:00,1.5335,1.5335,1.53315,1.5332,241900003.0
2009-08-13 11:34:00,1.5332,1.5333,1.53315,1.53325,105000000.0
2009-08-13 11:35:00,1.53325,1.53335,1.533,1.5333,86600000.0
2009-08-13 11:36:00,1.53335,1.53335,1.5331,1.5331,88900000.0
2009-08-13 11:37:00,1.5332,1.53325,1.53305,1.5332,111700000.0
2009-08-13 11:38:00,1.5332,1.53335,1.5332,1.5333,91200000.0
2009-08-13 11:39:00,1.53335,1.5334,1.5332,1.5333,116700000.0
2009-08-13 11:40:00,1.53325,1.5334,1.5332,1.53335,96400000.0
2009-08-13 11:41:00,1.53335,1.53335,1.5332,1.5333,81000000.0
2009-08-13 11:42:00,1.5333,1.53345,1.5333,1.5334,54500000.0
2009-08-13 11:43:00,1.53345,1.53355,1.5334,1.5334,141800000.0
2009-08-13 11:44:00,1.5334,1.5335,1.53325,1.53325,297600000.0
2009-08-13 11:45:00,1.53325,1.53345,1.53325,1.53335,184400000.0
2009-08-13 11:46:00,1.5334,1.53355,1.5332,1.53355,203700000.0
2009-08-13 11:47:00,1.53355,1.53355,1.5334,1.5334,116400000.0
2009-08-13 11:48:00,1.5335,1.5337,1.53335,1.5337,207700000.0
2009-08-13 11:49:00,1.5337,1.5337,1.5335,1.5337,107900000.0
2009-08-13 11:50:00,1.53365,1.53365,1.5333,1.5333,129400000.0
2009-08-13 11:51:00,1.5333,1.5335,1.53325,1.5335,271700000.0
2009-08-13 11:52:00,1.5335,1.5335,1.53335,1.53345,213500000.0
2009-08-13 11:53:00,1.5334,1.5335,1.53335,1.5334,134200000.0
2009-08-13 11:54:00,1.5334,1.5334,1.5332,1.5332,146100000.0
2009-08-13 11:55:00,1.53325,1.5333,1.533,1.5331,212800000.0
2009-08-13 11:56:00,1.5331,1.5332,1.5331,1.5331,110300000.0
2009-08-13 11:57:00,1.5331,1.53315,1.533,1.53305,299100000.0
2009-08-13 11:58:00,1.53305,1.53315,1.53285,1.5329,239700000.0
2009-08-13 11:59:00,1.5329,1.5331,1.5326,1.53305,256000000.0
2009-08-13 12:00:00,1.533,1.5332,1.533,1.53315,294800000.0
2009-08-13 12:01:00,1.53315,1.53325,1.53285,1.53285,159500000.0
2009-08-13 12:02:00,1.53285,1.5332,1.53275,1.53315,183400000.0
2009-08-13 12:03:00,1.53315,1.53325,1.53305,1.5332,188100000.0
2009-08-13 12:04:00,1.5332,1.5333,1.53305,1.5332,158700000.0
2009-08-13 12:05:00,1.5332,1.53325,1.5331,1.5332,71200000.0
2009-08-13 12:06:00,1.5332,1.5332,1.53315,1.53315,53000000.0
2009-08-13 12:07:00,1.53315,1.5332,1.5331,1.53315,90000000.0
2009-08-13 12:08:00,1.53315,1.53325,1.53315,1.5332,38000000.0
2009-08-13 12:09:00,1.5332,1.53325,1.5332,1.5332,38900000.0
2009-08-13 12:10:00,1.53325,1.5333,1.53315,1.5332,135800000.0
2009-08-13 12:11:00,1.5332,1.53325,1.53315,1.53315,111800000.0
2009-08-13 12:12:00,1.5332,1.5332,1.5331,1.53315,38400000.0
2009-08-13 12:13:00,1.53315,1.53325,1.5331,1.53315,37400000.0
2009-08-13 12:14:00,1.5332,1.5332,1.5331,1.5332,43600000.0
2009-08-13 12:15:00,1.53315,1.53315,1.5331,1.53315,158300000.0
2009-08-13 12:16:00,1.5332,1.5332,1.5331,1.5331,141500000.0
2009-08-13 12:17:00,1.5331,1.5332,1.5331,1.5331,239400000.0
2009-08-13 12:18:00,1.53315,1.5332,1.53305,1.53305,301600000.0
2009-08-13 12:19:00,1.53305,1.53305,1.5324,1.53255,155100000.0
2009-08-13 12:20:00,1.53255,1.5327,1.53255,1.5326,88500000.0
2009-08-13 12:21:00,1.5326,1.5327,1.53255,1.53265,82200000.0
2009-08-13 12:22:00,1.53265,1.5327,1.5326,1.53265,67000000.0
2009-08-13 12:23:00,1.53265,1.5328,1.53265,1.53275,60400000.0
2009-08-13 12:24:00,1.53275,1.5328,1.5327,1.5328,24800000.0
2009-08-13 12:25:00,1.53275,1.5328,1.53265,1.5327,128600000.0
2009-08-13 12:26:00,1.5327,1.53275,1.53265,1.5327,160000000.0
2009-08-13 12:27:00,1.5327,1.5327,1.5324,1.5324,95800000.0
2009-08-13 12:28:00,1.5324,1.5326,1.5324,1.5326,103700000.0
2009-08-13 12:29:00,1.5326,1.5326,1.5324,1.53245,156200000.0
2009-08-13 12:30:00,1.53245,1.53255,1.5324,1.53255,118400000.0
2009-08-13 12:31:00,1.53255,1.53255,1.53245,1.53245,140300000.0
2009-08-13 12:32:00,1.5325,1.53255,1.5324,1.5324,102300000.0
2009-08-13 12:33:00,1.5324,1.53255,1.5324,1.5325,83500000.0
2009-08-13 12:34:00,1.5325,1.53255,1.5324,1.5324,238300000.0
2009-08-13 12:35:00,1.53245,1.53245,1.53235,1.5324,155900000.0
2009-08-13 12:36:00,1.53245,1.5325,1.53235,1.5324,139200000.0
2009-08-13 12:37:00,1.5324,1.53245,1.53235,1.5324,183900000.0
2009-08-13 12:38:00,1.5324,1.5325,1.5324,1.5324,311000000.0
2009-08-13 12:39:00,1.5324,1.5325,1.5324,1.5325,232600000.0
2009-08-13 12:40:00,1.5325,1.5326,1.5324,1.53255,239200000.0
2009-08-13 12:41:00,1.5325,1.53255,1.53245,1.53245,94300000.0
2009-08-13 12:42:00,1.53245,1.53245,1.53225,1.53225,104600000.0
2009-08-13 12:43:00,1.5323,1.5323,1.53215,1.53225,182700000.0
2009-08-13 12:44:00,1.53225,1.53225,1.53215,1.53225,168000000.0
2009-08-13 12:45:00,1.53225,1.53225,1.5321,1.5321,72500000.0
2009-08-13 12:46:00,1.5321,1.5322,1.53205,1.53215,61900000.0
2009-08-13 12:47:00,1.53205,1.5321,1.53195,1.53195,181700000.0
2009-08-13 12:48:00,1.53195,1.532,1.5318,1.53195,161100000.0
2009-08-13 12:49:00,1.532,1.53205,1.532,1.53205,32000000.0
2009-08-13 12:50:00,1.532,1.53215,1.53195,1.5321,170600000.0
2009-08-13 12:51:00,1.53215,1.53235,1.53205,1.5321,203100000.0
2009-08-13 12:52:00,1.53215,1.53215,1.532,1.532,173100000.0
2009-08-13 12:53:00,1.532,1.5321,1.532,1.532,155200000.0
2009-08-13 12:54:00,1.532,1.532,1.5318,1.5318,131400000.0
2009-08-13 12:55:00,1.53185,1.53185,1.5318,1.53185,48800000.0
2009-08-13 12:56:00,1.5318,1.5319,1.53175,1.53175,360400000.0
2009-08-13 12:57:00,1.5318,1.53195,1.5318,1.5319,173800000.0
2009-08-13 12:58:00,1.5319,1.532,1.5319,1.532,162000000.0
2009-08-13 12:59:00,1.532,1.53205,1.5318,1.5319,193800000.0
2009-08-13 13:00:00,1.5319,1.5319,1.5317,1.53175,168000000.0
2009-08-13 13:01:00,1.5318,1.5318,1.5317,1.5318,119200000.0
2009-08-13 13:02:00,1.53185,1.53185,1.53165,1.5317,161200000.0
2009-08-13 13:03:00,1.53175,1.5318,1.53165,1.53175,135700000.0
2009-08-13 13:04:00,1.5317,1.5317,1.5316,1.5316,95000000.0
2009-08-13 13:05:00,1.53165,1.53165,1.53155,1.5316,231800000.0
2009-08-13 13:06:00,1.5316,1.5317,1.5316,1.5316,84200000.0
2009-08-13 13:07:00,1.5316,1.5317,1.53135,1.5316,190400000.0
2009-08-13 13:08:00,1.53155,1.53165,1.53145,1.53155,279500000.0
2009-08-13 13:09:00,1.53155,1.53175,1.5315,1.5316,285900000.0
2009-08-13 13:10:00,1.5316,1.5317,1.5315,1.53165,129500000.0
2009-08-13 13:11:00,1.5317,1.5319,1.5316,1.53185,294300000.0
2009-08-13 13:12:00,1.53195,1.532,1.5318,1.53195,212400000.0
2009-08-13 13:13:00,1.53195,1.532,1.53185,1.53185,206600000.0
2009-08-13 13:14:00,1.53185,1.5321,1.53185,1.53195,295100000.0
2009-08-13 13:15:00,1.53195,1.53225,1.53195,1.53215,305100000.0
2009-08-13 13:16:00,1.53215,1.5323,1.53205,1.5321,407100000.0
2009-08-13 13:17:00,1.53215,1.53215,1.53195,1.53205,298500000.0
2009-08-13 13:18:00,1.532,1.53205,1.53185,1.53185,172200000.0
2009-08-13 13:19:00,1.53185,1.5319,1.53165,1.5317,220800000.0
2009-08-13 13:20:00,1.53165,1.5317,1.53155,1.53155,259200000.0
2009-08-13 13:21:00,1.53155,1.5316,1.53155,1.53155,207400000.0
2009-08-13 13:22:00,1.53155,1.53155,1.53145,1.53145,148100000.0
2009-08-13 13:23:00,1.5316,1.5316,1.5314,1.5315,108000000.0
2009-08-13 13:24:00,1.53145,1.5316,1.53145,1.5316,242600000.0
2009-08-13 13:25:00,1.5316,1.53175,1.5316,1.53175,159700000.0
2009-08-13 13:26:00,1.5318,1.53185,1.53165,1.53175,349000000.0
2009-08-13 13:27:00,1.53185,1.53185,1.53175,1.53175,297000000.0
2009-08-13 13:28:00,1.53175,1.5318,1.53175,1.5318,293800000.0
2009-08-13 13:29:00,1.5317,1.53185,1.5317,1.5318,324400000.0
2009-08-13 13:30:00,1.5318,1.53205,1.5318,1.5319,285700000.0
2009-08-13 13:31:00,1.53185,1.532,1.53185,1.53195,250800000.0
2009-08-13 13:32:00,1.53195,1.532,1.5319,1.532,226900000.0
2009-08-13 13:33:00,1.532,1.53225,1.53195,1.53215,186700000.0
2009-08-13 13:34:00,1.53215,1.5322,1.53205,1.53205,97500000.0
2009-08-13 13:35:00,1.53205,1.5323,1.53205,1.5323,330000000.0
2009-08-13 13:36:00,1.53235,1.53255,1.53235,1.53245,412199999.0
2009-08-13 13:37:00,1.53245,1.53255,1.53235,1.53255,244600000.0
2009-08-13 13:38:00,1.53255,1.53265,1.5325,1.5326,318500000.0
2009-08-13 13:39:00,1.5326,1.5327,1.53255,1.53255,209600000.0
2009-08-13 13:40:00,1.53255,1.53265,1.5324,1.5324,192800000.0
2009-08-13 13:41:00,1.5324,1.53255,1.5324,1.5325,83050000.0
2009-08-13 13:42:00,1.5324,1.5324,1.5324,1.5324,32900000.0
2009-08-13 13:43:00,1.5324,1.53245,1.53225,1.5324,55400000.0
2009-08-13 13:44:00,1.5324,1.5325,1.5323,1.5325,143900000.0
2009-08-13 13:45:00,1.5325,1.5325,1.5324,1.53245,104600000.0
2009-08-13 13:46:00,1.5325,1.5327,1.53245,1.5326,181400000.0
2009-08-13 13:47:00,1.53255,1.5329,1.53255,1.5328,333900002.0
2009-08-13 13:48:00,1.5328,1.53295,1.5327,1.53275,532899999.0
2009-08-13 13:49:00,1.5327,1.53295,1.5327,1.53295,417000000.0
2009-08-13 13:50:00,1.5329,1.5331,1.5327,1.533,311200001.0
2009-08-13 13:51:00,1.53305,1.5331,1.5329,1.53295,160400000.0
2009-08-13 13:52:00,1.533,1.53305,1.5329,1.5329,66500000.0
2009-08-13 13:53:00,1.53275,1.53275,1.53255,1.53265,112400000.0
2009-08-13 13:54:00,1.5327,1.5327,1.53255,1.5326,170700000.0
2009-08-13 13:55:00,1.53265,1.53275,1.53255,1.53265,124700000.0
2009-08-13 13:56:00,1.5327,1.5327,1.5325,1.53265,168400000.0
2009-08-13 13:57:00,1.53265,1.53285,1.53245,1.53275,138700000.0
2009-08-13 13:58:00,1.53275,1.5328,1.5323,1.53245,258200000.0
2009-08-13 13:59:00,1.53245,1.53265,1.5323,1.53245,219099999.0
2009-08-13 14:00:00,1.53245,1.5325,1.5322,1.5323,351600000.0
2009-08-13 14:01:00,1.5323,1.53255,1.5322,1.53255,278600000.0
2009-08-13 14:02:00,1.53245,1.53265,1.53235,1.53245,258000000.0
2009-08-13 14:03:00,1.5324,1.5327,1.53235,1.53235,336700000.0
2009-08-13 14:04:00,1.53235,1.53255,1.53205,1.5325,350400000.0
2009-08-13 14:05:00,1.53245,1.53265,1.5323,1.5324,319500000.0
2009-08-13 14:06:00,1.5324,1.53255,1.53225,1.5323,293800000.0
2009-08-13 14:07:00,1.53235,1.5327,1.5323,1.53255,327200000.0
2009-08-13 14:08:00,1.53265,1.5328,1.53245,1.53275,302500000.0
2009-08-13 14:09:00,1.5328,1.5328,1.53235,1.5324,427100000.0
2009-08-13 14:10:00,1.5321,1.53265,1.5321,1.53255,233700000.0
2009-08-13 14:11:00,1.5326,1.53275,1.5324,1.53255,215400000.0
2009-08-13 14:12:00,1.53255,1.5327,1.5325,1.53265,104000000.0
2009-08-13 14:13:00,1.5326,1.5329,1.5325,1.53265,201100000.0
2009-08-13 14:14:00,1.53265,1.53285,1.5326,1.5328,587200000.0
2009-08-13 14:15:00,1.53285,1.5329,1.53265,1.5327,297299999.0
2009-08-13 14:16:00,1.5327,1.5331,1.5326,1.53285,425500000.0
2009-08-13 14:17:00,1.53285,1.5331,1.5327,1.533,145400000.0
2009-08-13 14:18:00,1.5329,1.5332,1.5328,1.53305,240900000.0
2009-08-13 14:19:00,1.53305,1.5331,1.5327,1.53275,202400000.0
2009-08-13 14:20:00,1.5328,1.53285,1.5326,1.53265,225700000.0
2009-08-13 14:21:00,1.53265,1.5327,1.5326,1.5327,328100000.0
2009-08-13 14:22:00,1.5327,1.53305,1.5326,1.53305,410200000.0
2009-08-13 14:23:00,1.53305,1.53315,1.53295,1.533,220800000.0
2009-08-13 14:24:00,1.533,1.5333,1.533,1.5331,327100000.0
2009-08-13 14:25:00,1.5331,1.5332,1.53225,1.5324,287200000.0
2009-08-13 14:26:00,1.5324,1.53255,1.53225,1.53235,384500000.0
2009-08-13 14:27:00,1.5323,1.53265,1.53225,1.5325,296100000.0
2009-08-13 14:28:00,1.53255,1.5329,1.5325,1.53265,212500000.0
2009-08-13 14:29:00,1.53265,1.53345,1.5325,1.53315,452500003.0
2009-08-13 14:30:00,1.5332,1.5332,1.5319,1.5325,235600000.0
2009-08-13 14:31:00,1.5325,1.5325,1.53175,1.53215,132300000.0
2009-08-13 14:32:00,1.53215,1.5328,1.5321,1.53275,213300000.0
2009-08-13 14:33:00,1.53265,1.53285,1.5326,1.5328,258800000.0
2009-08-13 14:34:00,1.53275,1.5328,1.532,1.532,196000000.0
2009-08-13 14:35:00,1.53225,1.53235,1.53175,1.532,420799999.0
2009-08-13 14:36:00,1.532,1.53205,1.5318,1.5319,246100000.0
2009-08-13 14:37:00,1.53195,1.532,1.53135,1.53175,278800000.0
2009-08-13 14:38:00,1.53175,1.53175,1.5315,1.5317,204800000.0
2009-08-13 14:39:00,1.5317,1.5318,1.5316,1.53175,163800000.0
2009-08-13 14:40:00,1.53175,1.5321,1.53175,1.5319,198600000.0
2009-08-13 14:41:00,1.5319,1.5319,1.53175,1.5318,232000000.0
2009-08-13 14:42:00,1.5319,1.53195,1.53175,1.53185,231400000.0
2009-08-13 14:43:00,1.53185,1.5319,1.53165,1.53165,227700000.0
2009-08-13 14:44:00,1.53165,1.5319,1.5316,1.53175,196000000.0
2009-08-13 14:45:00,1.53175,1.5318,1.53145,1.5315,229900000.0
2009-08-13 14:46:00,1.53165,1.53165,1.53125,1.53135,196800000.0
2009-08-13 14:47:00,1.5313,1.5317,1.5312,1.5317,294300000.0
2009-08-13 14:48:00,1.53175,1.53185,1.53135,1.5314,218900000.0
2009-08-13 14:49:00,1.5314,1.53185,1.5314,1.5317,292600000.0
2009-08-13 14:50:00,1.5317,1.53185,1.5316,1.5317,196300000.0
2009-08-13 14:51:00,1.5317,1.53195,1.53165,1.53185,208900000.0
2009-08-13 14:52:00,1.5318,1.5321,1.53175,1.532,228400000.0
2009-08-13 14:53:00,1.5319,1.532,1.5317,1.5319,257100000.0
2009-08-13 14:54:00,1.53195,1.5323,1.5319,1.5321,215900000.0
2009-08-13 14:55:00,1.5321,1.53225,1.5319,1.53195,173500000.0
2009-08-13 14:56:00,1.53195,1.5321,1.53165,1.5317,155900000.0
2009-08-13 14:57:00,1.5317,1.53185,1.53165,1.53185,212300000.0
2009-08-13 14:58:00,1.5318,1.532,1.5317,1.5319,237900000.0
2009-08-13 14:59:00,1.5319,1.5322,1.5319,1.5321,207100000.0
2009-08-13 15:00:00,1.53215,1.5323,1.53205,1.53215,321900000.0
2009-08-13 15:01:00,1.53215,1.5324,1.53215,1.53225,558100000.0
2009-08-13 15:02:00,1.53225,1.5325,1.53215,1.5324,499100000.0
2009-08-13 15:03:00,1.5324,1.5325,1.5323,1.53235,377499999.0
2009-08-13 15:04:00,1.53235,1.53245,1.5322,1.53225,471400000.0
2009-08-13 15:05:00,1.53235,1.5324,1.53215,1.5322,483700000.0
2009-08-13 15:06:00,1.5322,1.5324,1.5322,1.53235,522300001.0
2009-08-13 15:07:00,1.53225,1.5326,1.53225,1.5324,470200001.0
2009-08-13 15:08:00,1.53245,1.5325,1.53235,1.5325,413800000.0
2009-08-13 15:09:00,1.53245,1.53265,1.5323,1.53235,309200000.0
2009-08-13 15:10:00,1.5323,1.53245,1.5323,1.53245,305200000.0
2009-08-13 15:11:00,1.53205,1.5321,1.53165,1.53165,347700000.0
2009-08-13 15:12:00,1.53165,1.53165,1.53135,1.5314,318900000.0
2009-08-13 15:13:00,1.5315,1.5319,1.5315,1.5318,352500000.0
2009-08-13 15:14:00,1.5318,1.53185,1.53145,1.53145,361300000.0
2009-08-13 15:15:00,1.53145,1.53165,1.53135,1.5316,184200000.0
2009-08-13 15:16:00,1.53155,1.5316,1.5314,1.53145,93000000.0
2009-08-13 15:17:00,1.53145,1.5319,1.53145,1.5318,250100000.0
2009-08-13 15:18:00,1.5318,1.5321,1.53175,1.53195,159500000.0
2009-08-13 15:19:00,1.5321,1.53235,1.53205,1.5322,474999999.0
2009-08-13 15:20:00,1.5322,1.5323,1.53215,1.5322,372900000.0
2009-08-13 15:21:00,1.5322,1.5323,1.532,1.53205,452000002.0
2009-08-13 15:22:00,1.532,1.5323,1.53195,1.53215,183900000.0
2009-08-13 15:23:00,1.5322,1.53225,1.53205,1.53215,278900001.0
2009-08-13 15:24:00,1.53215,1.53215,1.53165,1.5317,422300000.0
2009-08-13 15:25:00,1.5317,1.5318,1.5317,1.5317,210200000.0
2009-08-13 15:26:00,1.5317,1.5318,1.53165,1.53175,467900000.0
2009-08-13 15:27:00,1.53175,1.5318,1.53165,1.5317,229200000.0
2009-08-13 15:28:00,1.5317,1.53175,1.5316,1.5317,204900000.0
2009-08-13 15:29:00,1.5317,1.5317,1.5316,1.53165,210500000.0
2009-08-13 15:30:00,1.53165,1.53165,1.53155,1.5316,315000000.0
2009-08-13 15:31:00,1.5316,1.53165,1.53155,1.5316,598900000.0
2009-08-13 15:32:00,1.5316,1.53165,1.53145,1.53155,461800000.0
2009-08-13 15:33:00,1.5315,1.5316,1.53145,1.5315,430300000.0
2009-08-13 15:34:00,1.5316,1.53165,1.5312,1.53165,324400000.0
2009-08-13 15:35:00,1.53165,1.53165,1.53105,1.5311,231500000.0
2009-08-13 15:36:00,1.53115,1.5312,1.5307,1.53075,382300000.0
2009-08-13 15:37:00,1.53085,1.53085,1.53055,1.53065,487300000.0
2009-08-13 15:38:00,1.53065,1.53085,1.5305,1.53075,309600000.0
2009-08-13 15:39:00,1.5307,1.531,1.5306,1.531,376100000.0
2009-08-13 15:40:00,1.531,1.531,1.5308,1.5309,447700000.0
2009-08-13 15:41:00,1.5309,1.5309,1.5306,1.5306,401600000.0
2009-08-13 15:42:00,1.5306,1.53075,1.5305,1.5306,384400000.0
2009-08-13 15:43:00,1.5306,1.53065,1.5305,1.53065,218100000.0
2009-08-13 15:44:00,1.53065,1.53065,1.5305,1.5306,306100000.0
2009-08-13 15:45:00,1.5306,1.5307,1.53055,1.5306,279900000.0
2009-08-13 15:46:00,1.53055,1.53065,1.53045,1.5306,437100000.0
2009-08-13 15:47:00,1.5306,1.53085,1.53055,1.53085,326500000.0
2009-08-13 15:48:00,1.53075,1.5308,1.53075,1.5308,187300000.0
2009-08-13 15:49:00,1.5308,1.5308,1.5307,1.5308,473800000.0
2009-08-13 15:50:00,1.5308,1.53085,1.53055,1.5306,633300000.0
2009-08-13 15:51:00,1.5307,1.5308,1.53055,1.53065,298400000.0
2009-08-13 15:52:00,1.53065,1.53085,1.53055,1.5307,528500000.0
2009-08-13 15:53:00,1.53075,1.5309,1.5307,1.53075,227800000.0
2009-08-13 15:54:00,1.5308,1.5308,1.5307,1.5307,311100000.0
2009-08-13 15:55:00,1.53075,1.53085,1.5306,1.53085,594300000.0
2009-08-13 15:56:00,1.53085,1.53095,1.53065,1.53065,398900000.0
2009-08-13 15:57:00,1.5307,1.53085,1.53065,1.5308,386700000.0
2009-08-13 15:58:00,1.53075,1.53115,1.5307,1.531,355400000.0
2009-08-13 15:59:00,1.531,1.5311,1.53095,1.531,413300000.0
2009-08-13 16:00:00,1.531,1.53105,1.53075,1.53095,564799999.0
2009-08-13 16:01:00,1.531,1.53125,1.53095,1.53115,640799999.0
2009-08-13 16:02:00,1.53115,1.53135,1.53115,1.53115,612199998.0
2009-08-13 16:03:00,1.53115,1.5312,1.5309,1.531,325700000.0
2009-08-13 16:04:00,1.531,1.53115,1.5309,1.531,296800000.0
2009-08-13 16:05:00,1.531,1.53115,1.53095,1.53115,162800000.0
2009-08-13 16:06:00,1.53105,1.53115,1.53085,1.5309,329900000.0
2009-08-13 16:07:00,1.5309,1.53095,1.53075,1.53095,435499999.0
2009-08-13 16:08:00,1.53095,1.53095,1.5307,1.5307,215600000.0
2009-08-13 16:09:00,1.5307,1.53075,1.5306,1.5307,432600000.0
2009-08-13 16:10:00,1.5307,1.5307,1.5305,1.5305,293100000.0
2009-08-13 16:11:00,1.5305,1.5308,1.5305,1.5308,471900000.0
2009-08-13 16:12:00,1.5308,1.5309,1.53065,1.5308,419200000.0
2009-08-13 16:13:00,1.53075,1.5308,1.53065,1.5308,395400000.0
2009-08-13 16:14:00,1.5308,1.5308,1.53065,1.53065,181600000.0
2009-08-13 16:15:00,1.53065,1.5307,1.53045,1.53065,364100000.0
2009-08-13 16:16:00,1.53065,1.5307,1.5303,1.5303,236000000.0
2009-08-13 16:17:00,1.5303,1.5305,1.53025,1.5304,396100000.0
2009-08-13 16:18:00,1.5304,1.5306,1.53035,1.53045,190700000.0
2009-08-13 16:19:00,1.53045,1.5305,1.5303,1.5304,245500000.0
2009-08-13 16:20:00,1.5304,1.5308,1.53035,1.53075,379900000.0
2009-08-13 16:21:00,1.53075,1.5309,1.53075,1.53085,214500000.0
2009-08-13 16:22:00,1.53085,1.53085,1.53075,1.5308,381500000.0
2009-08-13 16:23:00,1.5308,1.5308,1.53055,1.5308,516200000.0
2009-08-13 16:24:00,1.5308,1.5308,1.53065,1.53075,341400000.0
2009-08-13 16:25:00,1.53075,1.53085,1.53065,1.53065,129100000.0
2009-08-13 16:26:00,1.53065,1.53075,1.53045,1.5306,268300000.0
2009-08-13 16:27:00,1.5307,1.53075,1.53055,1.53055,168500000.0
2009-08-13 16:28:00,1.5306,1.5307,1.53055,1.53065,77400000.0
2009-08-13 16:29:00,1.5306,1.5307,1.53055,1.53065,163000000.0
2009-08-13 16:30:00,1.53065,1.5307,1.53055,1.53065,213900000.0
2009-08-13 16:31:00,1.53065,1.53075,1.5306,1.53065,160900000.0
2009-08-13 16:32:00,1.5306,1.53065,1.53035,1.5304,229800000.0
2009-08-13 16:33:00,1.53035,1.5304,1.5303,1.53035,380300000.0
2009-08-13 16:34:00,1.5303,1.53045,1.5303,1.5303,359600000.0
2009-08-13 16:35:00,1.5303,1.5304,1.5303,1.5304,322500000.0
2009-08-13 16:36:00,1.53035,1.5304,1.5303,1.5303,483300000.0
2009-08-13 16:37:00,1.5303,1.53035,1.5302,1.53025,239700000.0
2009-08-13 16:38:00,1.5303,1.5303,1.53025,1.5303,133500000.0
2009-08-13 16:39:00,1.5303,1.5303,1.5301,1.53015,269700000.0
2009-08-13 16:40:00,1.5302,1.5303,1.5301,1.53025,439200000.0
2009-08-13 16:41:00,1.53025,1.5303,1.5302,1.5303,459200000.0
2009-08-13 16:42:00,1.53025,1.53035,1.53025,1.53025,238800000.0
2009-08-13 16:43:00,1.5303,1.53045,1.53025,1.53035,390300000.0
2009-08-13 16:44:00,1.53035,1.53045,1.5303,1.53035,131800000.0
2009-08-13 16:45:00,1.5303,1.53045,1.53025,1.5303,273299999.0
2009-08-13 16:46:00,1.5303,1.5303,1.53005,1.5301,260900000.0
2009-08-13 16:47:00,1.53005,1.5302,1.52995,1.53,452600000.0
2009-08-13 16:48:00,1.53,1.5302,1.5298,1.5298,425900000.0
2009-08-13 16:49:00,1.5298,1.52985,1.52975,1.5298,310000000.0
2009-08-13 16:50:00,1.5298,1.5299,1.52975,1.5298,386300001.0
2009-08-13 16:51:00,1.52985,1.52995,1.52975,1.5298,432100000.0
2009-08-13 16:52:00,1.5298,1.52995,1.5298,1.5298,633400000.0
2009-08-13 16:53:00,1.52985,1.5299,1.5298,1.5298,304700000.0
2009-08-13 16:54:00,1.5298,1.5299,1.52975,1.5298,651700000.0
2009-08-13 16:55:00,1.5298,1.5298,1.52955,1.52955,289400000.0
2009-08-13 16:56:00,1.5295,1.5298,1.5295,1.52975,317600000.0
2009-08-13 16:57:00,1.52975,1.52975,1.52965,1.5297,383500000.0
2009-08-13 16:58:00,1.52975,1.52975,1.5296,1.52975,134200000.0
2009-08-13 16:59:00,1.52975,1.53025,1.5297,1.5302,341800000.0
2009-08-13 17:00:00,1.5302,1.5303,1.53015,1.5302,723700001.0
2009-08-13 17:01:00,1.5302,1.53035,1.5301,1.5302,394200001.0
2009-08-13 17:02:00,1.5302,1.5303,1.53015,1.5302,473100000.0
2009-08-13 17:03:00,1.5302,1.5303,1.53015,1.53025,550100000.0
2009-08-13 17:04:00,1.5302,1.5306,1.5302,1.53035,371699999.0
2009-08-13 17:05:00,1.53035,1.53045,1.53025,1.53035,136500000.0
2009-08-13 17:06:00,1.53035,1.5304,1.53025,1.5303,151800000.0
2009-08-13 17:07:00,1.5303,1.53035,1.5302,1.5303,254700000.0
2009-08-13 17:08:00,1.5303,1.53045,1.5303,1.5304,226800000.0
2009-08-13 17:09:00,1.5304,1.5304,1.53025,1.53035,180800000.0
2009-08-13 17:10:00,1.53035,1.53035,1.5303,1.5303,408300000.0
2009-08-13 17:11:00,1.53025,1.53025,1.53005,1.53015,326500001.0
2009-08-13 17:12:00,1.53015,1.5302,1.5299,1.5299,434200000.0
2009-08-13 17:13:00,1.5299,1.53,1.5298,1.53,548400000.0
2009-08-13 17:14:00,1.53,1.5301,1.53,1.53005,531000000.0
2009-08-13 17:15:00,1.53005,1.5302,1.52995,1.53,177800000.0
2009-08-13 17:16:00,1.53005,1.5302,1.52995,1.53015,183100000.0
2009-08-13 17:17:00,1.53015,1.53015,1.53,1.53005,232100000.0
2009-08-13 17:18:00,1.53,1.53005,1.5297,1.5298,335800000.0
2009-08-13 17:19:00,1.5298,1.5299,1.5297,1.5298,377200000.0
2009-08-13 17:20:00,1.5298,1.52985,1.52975,1.5298,346700000.0
2009-08-13 17:21:00,1.5298,1.5298,1.52945,1.5297,380200002.0
2009-08-13 17:22:00,1.5297,1.53,1.5297,1.53,241400000.0
2009-08-13 17:23:00,1.53,1.5302,1.53,1.5302,187800000.0
2009-08-13 17:24:00,1.53015,1.53035,1.53015,1.5302,223500000.0
2009-08-13 17:25:00,1.5302,1.53025,1.53015,1.5302,372000000.0
2009-08-13 17:26:00,1.5302,1.53025,1.53015,1.53025,72800000.0
2009-08-13 17:27:00,1.53015,1.53025,1.52975,1.5298,216200000.0
2009-08-13 17:28:00,1.52975,1.5298,1.52945,1.5295,356500000.0
2009-08-13 17:29:00,1.52945,1.5296,1.52945,1.52955,231700000.0
2009-08-13 17:30:00,1.52955,1.5297,1.5295,1.52965,303400000.0
2009-08-13 17:31:00,1.52965,1.52965,1.52925,1.5294,396900000.0
2009-08-13 17:32:00,1.5294,1.5296,1.5294,1.5295,350400000.0
2009-08-13 17:33:00,1.5295,1.5296,1.5294,1.52955,339000000.0
2009-08-13 17:34:00,1.52955,1.52965,1.5295,1.5296,388600000.0
2009-08-13 17:35:00,1.5296,1.5297,1.5295,1.5297,333900000.0
2009-08-13 17:36:00,1.52965,1.5298,1.5296,1.5297,104800000.0
2009-08-13 17:37:00,1.52975,1.53,1.52975,1.5299,168500000.0
2009-08-13 17:38:00,1.5299,1.53005,1.52985,1.53,182700000.0
2009-08-13 17:39:00,1.53,1.5302,1.53,1.53015,103200000.0
2009-08-13 17:40:00,1.5302,1.5302,1.5299,1.53,164700000.0
2009-08-13 17:41:00,1.52995,1.53005,1.52985,1.52985,87000000.0
2009-08-13 17:42:00,1.52995,1.52995,1.52985,1.52995,118800000.0
2009-08-13 17:43:00,1.52995,1.53005,1.5299,1.52995,91900000.0
2009-08-13 17:44:00,1.5299,1.53015,1.52985,1.53015,122500000.0
2009-08-13 17:45:00,1.53015,1.53025,1.5301,1.53025,150900000.0
2009-08-13 17:46:00,1.53025,1.53035,1.5302,1.5303,74700000.0
2009-08-13 17:47:00,1.5303,1.5303,1.5301,1.53025,127900000.0
2009-08-13 17:48:00,1.53025,1.53025,1.5301,1.5302,45300000.0
2009-08-13 17:49:00,1.5302,1.5302,1.5301,1.5301,72400000.0
2009-08-13 17:50:00,1.5302,1.5302,1.53,1.53,88100000.0
2009-08-13 17:51:00,1.53005,1.5301,1.52995,1.5301,127300000.0
2009-08-13 17:52:00,1.5301,1.5302,1.53005,1.53015,167100000.0
2009-08-13 17:53:00,1.53015,1.5302,1.53005,1.5301,123300000.0
2009-08-13 17:54:00,1.5301,1.5301,1.5299,1.52995,112200000.0
2009-08-13 17:55:00,1.52985,1.52995,1.5298,1.5299,99400000.0
2009-08-13 17:56:00,1.5299,1.53005,1.5299,1.52995,75600000.0
2009-08-13 17:57:00,1.52995,1.53005,1.52985,1.53,98700000.0
2009-08-13 17:58:00,1.53,1.5301,1.52985,1.52995,152900000.0
2009-08-13 17:59:00,1.52995,1.53,1.52985,1.53,104600000.0
2009-08-13 18:00:00,1.53,1.53005,1.52985,1.5299,57200000.0
2009-08-13 18:01:00,1.5299,1.52995,1.5298,1.5298,96100000.0
2009-08-13 18:02:00,1.5298,1.52995,1.5298,1.52985,109200000.0
2009-08-13 18:03:00,1.5298,1.52985,1.5298,1.5298,101800000.0
2009-08-13 18:04:00,1.5298,1.52985,1.5298,1.52985,63500000.0
2009-08-13 18:05:00,1.5299,1.52995,1.52975,1.52985,122400000.0
2009-08-13 18:06:00,1.5299,1.5299,1.5298,1.52985,94000000.0
2009-08-13 18:07:00,1.5299,1.5301,1.5298,1.52985,234300000.0
2009-08-13 18:08:00,1.52985,1.5301,1.52985,1.5299,156700000.0
2009-08-13 18:09:00,1.5299,1.5299,1.52965,1.5297,106400000.0
2009-08-13 18:10:00,1.52965,1.53,1.52965,1.53,248100000.0
2009-08-13 18:11:00,1.52995,1.53005,1.52965,1.5297,131000000.0
2009-08-13 18:12:00,1.5297,1.5297,1.52945,1.5295,166300000.0
2009-08-13 18:13:00,1.5295,1.5296,1.5294,1.52945,180000000.0
2009-08-13 18:14:00,1.52945,1.52965,1.5294,1.5295,57200000.0
2009-08-13 18:15:00,1.5295,1.52965,1.5294,1.52965,65500000.0
2009-08-13 18:16:00,1.5296,1.52965,1.5292,1.5292,105400000.0
2009-08-13 18:17:00,1.5292,1.5296,1.5292,1.52935,293300000.0
2009-08-13 18:18:00,1.52935,1.52945,1.52935,1.52945,103500000.0
2009-08-13 18:19:00,1.52935,1.52945,1.52925,1.52945,117100000.0
2009-08-13 18:20:00,1.52945,1.52955,1.52935,1.5294,265600000.0
2009-08-13 18:21:00,1.5294,1.52945,1.5291,1.52945,142500000.0
2009-08-13 18:22:00,1.52945,1.5295,1.52895,1.52915,146299999.0
2009-08-13 18:23:00,1.52915,1.52925,1.5289,1.5291,60800000.0
2009-08-13 18:24:00,1.5291,1.52915,1.5289,1.529,100800000.0
2009-08-13 18:25:00,1.529,1.5292,1.5289,1.52915,274700000.0
2009-08-13 18:26:00,1.52915,1.52925,1.5289,1.5289,123500000.0
2009-08-13 18:27:00,1.5289,1.52895,1.52865,1.52865,263700000.0
2009-08-13 18:28:00,1.5287,1.5288,1.52865,1.5288,86700000.0
2009-08-13 18:29:00,1.5288,1.5288,1.5285,1.5285,213300000.0
2009-08-13 18:30:00,1.5285,1.5287,1.5285,1.5286,74300000.0
2009-08-13 18:31:00,1.5286,1.52875,1.5286,1.5286,70600000.0
2009-08-13 18:32:00,1.5286,1.5287,1.5286,1.52865,44600000.0
2009-08-13 18:33:00,1.52865,1.5287,1.5285,1.52855,65200000.0
2009-08-13 18:34:00,1.5286,1.52865,1.5285,1.52865,260400000.0
2009-08-13 18:35:00,1.5286,1.5288,1.5286,1.52875,82100000.0
2009-08-13 18:36:00,1.52875,1.52885,1.52865,1.5288,70900000.0
2009-08-13 18:37:00,1.5288,1.5289,1.52875,1.5288,52800000.0
2009-08-13 18:38:00,1.5288,1.5288,1.52875,1.52875,48600000.0
2009-08-13 18:39:00,1.52875,1.52875,1.52865,1.52875,112400000.0
2009-08-13 18:40:00,1.52875,1.5288,1.5287,1.5288,44000000.0
2009-08-13 18:41:00,1.5288,1.5288,1.5285,1.52855,61700000.0
2009-08-13 18:42:00,1.52855,1.52865,1.5285,1.52865,40800000.0
2009-08-13 18:43:00,1.52865,1.52905,1.5284,1.529,184800000.0
2009-08-13 18:44:00,1.5291,1.5291,1.529,1.5291,120000000.0
2009-08-13 18:45:00,1.5291,1.52925,1.529,1.5291,104500000.0
2009-08-13 18:46:00,1.5291,1.5291,1.52885,1.529,181800003.0
2009-08-13 18:47:00,1.529,1.5291,1.5288,1.5288,63700000.0
2009-08-13 18:48:00,1.5288,1.52885,1.52865,1.5287,183000000.0
2009-08-13 18:49:00,1.5287,1.529,1.5286,1.5287,114000000.0
2009-08-13 18:50:00,1.5287,1.5289,1.5286,1.5289,151100000.0
2009-08-13 18:51:00,1.5289,1.52895,1.5288,1.52885,88300000.0
2009-08-13 18:52:00,1.52885,1.52895,1.52875,1.5288,248300000.0
2009-08-13 18:53:00,1.52885,1.52885,1.5287,1.5288,43000000.0
2009-08-13 18:54:00,1.52885,1.52885,1.5286,1.52875,75300000.0
2009-08-13 18:55:00,1.52875,1.5288,1.5286,1.52865,133600000.0
2009-08-13 18:56:00,1.5286,1.52865,1.52855,1.5286,164300000.0
2009-08-13 18:57:00,1.5286,1.5286,1.5286,1.5286,24600000.0
2009-08-13 18:58:00,1.5286,1.52865,1.5286,1.5286,52400000.0
2009-08-13 18:59:00,1.52855,1.5288,1.52855,1.52865,228100000.0
2009-08-13 19:00:00,1.52875,1.52885,1.5286,1.52865,139100000.0
2009-08-13 19:01:00,1.52865,1.5287,1.5286,1.52865,137500000.0
2009-08-13 19:02:00,1.52865,1.52875,1.5286,1.52875,190000000.0
2009-08-13 19:03:00,1.52875,1.52885,1.5286,1.5286,156900000.0
2009-08-13 19:04:00,1.5286,1.5288,1.5286,1.52875,69800000.0
2009-08-13 19:05:00,1.52875,1.52895,1.5286,1.52875,163300000.0
2009-08-13 19:06:00,1.52875,1.5291,1.5287,1.5291,152700000.0
2009-08-13 19:07:00,1.5292,1.52935,1.5291,1.52935,228300000.0
2009-08-13 19:08:00,1.5293,1.52935,1.5291,1.5292,806800002.0
2009-08-13 19:09:00,1.5293,1.5293,1.5292,1.5293,962900006.0
2009-08-13 19:10:00,1.52935,1.52935,1.529,1.52905,304400002.0
2009-08-13 19:11:00,1.52905,1.5291,1.5289,1.52895,179900000.0
2009-08-13 19:12:00,1.52895,1.52905,1.52895,1.52895,144300000.0
2009-08-13 19:13:00,1.52895,1.52895,1.52875,1.5288,106200000.0
2009-08-13 19:14:00,1.5288,1.52905,1.52875,1.52895,172400000.0
2009-08-13 19:15:00,1.52895,1.52905,1.5288,1.52895,156800000.0
2009-08-13 19:16:00,1.529,1.529,1.5286,1.52865,130300000.0
2009-08-13 19:17:00,1.5286,1.5288,1.5286,1.52865,231700000.0
2009-08-13 19:18:00,1.52865,1.52885,1.52865,1.5287,222000000.0
2009-08-13 19:19:00,1.5287,1.52905,1.5287,1.529,226600000.0
2009-08-13 19:20:00,1.529,1.529,1.5288,1.529,170000000.0
2009-08-13 19:21:00,1.52895,1.5292,1.52885,1.52885,187800000.0
2009-08-13 19:22:00,1.5289,1.529,1.5288,1.52895,145400000.0
2009-08-13 19:23:00,1.52895,1.52905,1.5288,1.5288,233799999.0
2009-08-13 19:24:00,1.5288,1.52885,1.5287,1.52875,310500000.0
2009-08-13 19:25:00,1.5287,1.52875,1.5283,1.52835,272400000.0
2009-08-13 19:26:00,1.52835,1.5285,1.5283,1.5283,154100000.0
2009-08-13 19:27:00,1.52835,1.52845,1.5283,1.52845,112600000.0
2009-08-13 19:28:00,1.52845,1.52865,1.52845,1.52865,242500000.0
2009-08-13 19:29:00,1.52865,1.52865,1.52835,1.5284,278500000.0
2009-08-13 19:30:00,1.5284,1.5287,1.5284,1.52855,172500000.0
2009-08-13 19:31:00,1.5286,1.5288,1.52855,1.52875,193200000.0
2009-08-13 19:32:00,1.52875,1.52875,1.52775,1.5279,156600000.0
2009-08-13 19:33:00,1.528,1.5283,1.5279,1.52795,215920000.0
2009-08-13 19:34:00,1.52795,1.52815,1.52795,1.528,227200000.0
2009-08-13 19:35:00,1.528,1.52825,1.52795,1.52795,302300000.0
2009-08-13 19:36:00,1.528,1.528,1.52755,1.52765,325390000.0
2009-08-13 19:37:00,1.52765,1.52795,1.52755,1.52785,258700001.0
2009-08-13 19:38:00,1.5278,1.5278,1.5275,1.5276,160700000.0
2009-08-13 19:39:00,1.5276,1.5278,1.52755,1.5278,303899998.0
2009-08-13 19:40:00,1.5279,1.5279,1.52755,1.5276,159200000.0
2009-08-13 19:41:00,1.5276,1.5278,1.5276,1.5277,191100000.0
2009-08-13 19:42:00,1.52775,1.52775,1.52755,1.5276,117900000.0
2009-08-13 19:43:00,1.52755,1.52765,1.52755,1.5276,192700000.0
2009-08-13 19:44:00,1.5276,1.52775,1.5276,1.52765,212600000.0
2009-08-13 19:45:00,1.52765,1.5277,1.5276,1.5276,229700000.0
2009-08-13 19:46:00,1.52765,1.5278,1.5276,1.5277,189200000.0
2009-08-13 19:47:00,1.52765,1.5279,1.52765,1.5279,232100000.0
2009-08-13 19:48:00,1.52785,1.52795,1.52775,1.5279,129500000.0
2009-08-13 19:49:00,1.5279,1.52795,1.5278,1.5279,176800000.0
2009-08-13 19:50:00,1.5279,1.528,1.52785,1.5279,90200000.0
2009-08-13 19:51:00,1.5279,1.5279,1.5278,1.5278,125300000.0
2009-08-13 19:52:00,1.5278,1.5279,1.5276,1.5277,91300000.0
2009-08-13 19:53:00,1.5277,1.5278,1.52755,1.52765,156100000.0
2009-08-13 19:54:00,1.5276,1.5277,1.5275,1.5275,186400000.0
2009-08-13 19:55:00,1.5275,1.52785,1.5275,1.52775,223900000.0
2009-08-13 19:56:00,1.52775,1.5279,1.5276,1.5277,179500000.0
2009-08-13 19:57:00,1.5276,1.52795,1.5276,1.52785,285700000.0
2009-08-13 19:58:00,1.52795,1.52825,1.5279,1.5281,396700000.0
2009-08-13 19:59:00,1.52805,1.52825,1.528,1.5281,207400000.0
2009-08-13 20:00:00,1.52805,1.5282,1.528,1.52815,177100000.0
2009-08-13 20:01:00,1.52815,1.52815,1.528,1.52805,266400000.0
2009-08-13 20:02:00,1.52805,1.52815,1.52805,1.52805,203900000.0
2009-08-13 20:03:00,1.52805,1.52825,1.528,1.5282,461700000.0
2009-08-13 20:04:00,1.5281,1.5283,1.5281,1.5282,449300003.0
2009-08-13 20:05:00,1.5282,1.5282,1.5281,1.52815,310300000.0
2009-08-13 20:06:00,1.52815,1.5282,1.5281,1.5282,65900000.0
2009-08-13 20:07:00,1.52815,1.5282,1.5281,1.5281,104100000.0
2009-08-13 20:08:00,1.5281,1.52835,1.52795,1.5281,369700000.0
2009-08-13 20:09:00,1.5281,1.5282,1.528,1.5281,147700000.0
2009-08-13 20:10:00,1.5281,1.5282,1.52795,1.52805,93900000.0
2009-08-13 20:11:00,1.52805,1.52815,1.5279,1.5281,138400000.0
2009-08-13 20:12:00,1.52805,1.52805,1.5279,1.528,60100000.0
2009-08-13 20:13:00,1.52795,1.5281,1.5278,1.528,227900000.0
2009-08-13 20:14:00,1.528,1.52815,1.52795,1.5281,93400000.0
2009-08-13 20:15:00,1.52815,1.52815,1.528,1.52815,49200000.0
2009-08-13 20:16:00,1.52805,1.5281,1.528,1.52805,114700000.0
2009-08-13 20:17:00,1.52805,1.52805,1.52785,1.52785,96600000.0
2009-08-13 20:18:00,1.52785,1.52795,1.52765,1.52775,150600000.0
2009-08-13 20:19:00,1.52775,1.5279,1.5276,1.5279,119200000.0
2009-08-13 20:20:00,1.5279,1.52795,1.52785,1.52785,70600000.0
2009-08-13 20:21:00,1.52785,1.52795,1.52775,1.52785,96900000.0
2009-08-13 20:22:00,1.52775,1.5279,1.52775,1.5279,148400000.0
2009-08-13 20:23:00,1.52795,1.528,1.5279,1.528,70400000.0
2009-08-13 20:24:00,1.528,1.52815,1.5279,1.528,132000000.0
2009-08-13 20:25:00,1.52795,1.52805,1.5279,1.52805,160500000.0
2009-08-13 20:26:00,1.528,1.528,1.52765,1.52775,70800000.0
2009-08-13 20:27:00,1.52775,1.52795,1.52775,1.5279,97600000.0
2009-08-13 20:28:00,1.5279,1.52795,1.5278,1.5278,177500000.0
2009-08-13 20:29:00,1.5278,1.52785,1.5276,1.5276,291600000.0
2009-08-13 20:30:00,1.5276,1.5278,1.52745,1.52755,281700000.0
2009-08-13 20:31:00,1.5275,1.52765,1.5275,1.5275,156300000.0
2009-08-13 20:32:00,1.5275,1.52765,1.52745,1.52765,44800000.0
2009-08-13 20:33:00,1.5276,1.5278,1.52755,1.5277,92700000.0
2009-08-13 20:34:00,1.52775,1.52775,1.52765,1.52765,121000000.0
2009-08-13 20:35:00,1.5277,1.52785,1.52765,1.52775,90000000.0
2009-08-13 20:36:00,1.52775,1.5281,1.52775,1.5281,81800000.0
2009-08-13 20:37:00,1.52805,1.5281,1.52795,1.52795,241400000.0
2009-08-13 20:38:00,1.52795,1.52815,1.5279,1.52805,635100003.0
2009-08-13 20:39:00,1.52805,1.5281,1.5279,1.52795,334600000.0
2009-08-13 20:40:00,1.52795,1.52805,1.5278,1.52795,374600003.0
2009-08-13 20:41:00,1.5279,1.528,1.5278,1.528,445200003.0
2009-08-13 20:42:00,1.528,1.528,1.5277,1.5277,313800003.0
2009-08-13 20:43:00,1.5276,1.5278,1.5276,1.52775,315500000.0
2009-08-13 20:44:00,1.52775,1.52795,1.52765,1.52765,155400000.0
2009-08-13 20:45:00,1.5277,1.5278,1.52745,1.52755,105400000.0
2009-08-13 20:46:00,1.52755,1.5277,1.5275,1.5276,324300000.0
2009-08-13 20:47:00,1.5276,1.5276,1.52755,1.52755,89500000.0
2009-08-13 20:48:00,1.52755,1.5277,1.52755,1.52755,203600002.0
2009-08-13 20:49:00,1.52765,1.5277,1.52755,1.5277,117000000.0
2009-08-13 20:50:00,1.5277,1.5277,1.5277,1.5277,77900000.0
2009-08-13 20:51:00,1.52765,1.52765,1.52745,1.5276,171700004.0
2009-08-13 20:52:00,1.5275,1.52765,1.5275,1.52755,41200000.0
2009-08-13 20:53:00,1.5275,1.5276,1.5275,1.5275,87000000.0
2009-08-13 20:54:00,1.52745,1.5276,1.52745,1.5276,57100000.0
2009-08-13 20:55:00,1.52755,1.52765,1.52755,1.5276,111300000.0
2009-08-13 20:56:00,1.52765,1.5277,1.5275,1.5277,162000000.0
2009-08-13 20:57:00,1.5277,1.5277,1.52755,1.52755,102900000.0
2009-08-13 20:58:00,1.5276,1.5276,1.52755,1.52755,90800000.0
2009-08-13 20:59:00,1.52755,1.52755,1.5274,1.5274,71600000.0
2009-08-13 21:00:00,1.5274,1.52775,1.5274,1.52765,180200000.0
2009-08-13 21:01:00,1.5277,1.528,1.5275,1.5278,621799994.0
2009-08-13 21:02:00,1.52785,1.528,1.5278,1.5279,197100000.0
2009-08-13 21:03:00,1.528,1.5281,1.52775,1.5278,331800000.0
2009-08-13 21:04:00,1.5278,1.528,1.5278,1.52795,178700000.0
2009-08-13 21:05:00,1.528,1.528,1.5279,1.52795,138700000.0
2009-08-13 21:06:00,1.52795,1.52805,1.52785,1.5279,225300000.0
2009-08-13 21:07:00,1.52795,1.52805,1.52785,1.52795,63400000.0
2009-08-13 21:08:00,1.52795,1.528,1.5278,1.528,242500000.0
2009-08-13 21:09:00,1.52805,1.5281,1.5279,1.52805,147800000.0
2009-08-13 21:10:00,1.52815,1.52815,1.52795,1.52795,472399999.0
2009-08-13 21:11:00,1.528,1.52815,1.52795,1.52815,181100000.0
2009-08-13 21:12:00,1.5281,1.52835,1.528,1.5281,510600000.0
2009-08-13 21:13:00,1.528,1.52815,1.5279,1.52815,222700001.0
2009-08-13 21:14:00,1.52815,1.52835,1.5281,1.52835,333300000.0
2009-08-13 21:15:00,1.52835,1.52845,1.5283,1.52835,231300000.0
2009-08-13 21:16:00,1.52835,1.52835,1.528,1.52805,38500000.0
2009-08-13 21:17:00,1.52805,1.52815,1.52795,1.52815,132300000.0
2009-08-13 21:18:00,1.52815,1.52815,1.5281,1.52815,81000000.0
2009-08-13 21:19:00,1.5281,1.52845,1.5281,1.52845,167800000.0
2009-08-13 21:20:00,1.52845,1.52845,1.52825,1.52835,169200000.0
2009-08-13 21:21:00,1.52835,1.52845,1.52825,1.52845,168600000.0
2009-08-13 21:22:00,1.52845,1.52845,1.5282,1.5282,152100000.0
2009-08-13 21:23:00,1.52815,1.5283,1.52805,1.52815,223900000.0
2009-08-13 21:24:00,1.52815,1.5284,1.52815,1.5283,671999997.0
2009-08-13 21:25:00,1.52835,1.5285,1.52825,1.5285,542800001.0
2009-08-13 21:26:00,1.5285,1.5285,1.52835,1.5284,71000000.0
2009-08-13 21:27:00,1.52835,1.52845,1.52835,1.5284,167000002.0
2009-08-13 21:28:00,1.5284,1.5284,1.52835,1.5284,325700000.0
2009-08-13 21:29:00,1.5284,1.5287,1.52835,1.52855,262699999.0
2009-08-13 21:30:00,1.5285,1.5286,1.5285,1.5286,88900000.0
2009-08-13 21:31:00,1.52865,1.5287,1.5285,1.52855,129800000.0
2009-08-13 21:32:00,1.52855,1.5286,1.5285,1.52855,144900000.0
2009-08-13 21:33:00,1.5285,1.52855,1.5285,1.5285,84300000.0
2009-08-13 21:34:00,1.5285,1.52855,1.52825,1.52825,105000000.0
2009-08-13 21:35:00,1.5283,1.5284,1.52825,1.5283,114000000.0
2009-08-13 21:36:00,1.52835,1.5284,1.5282,1.5284,88600000.0
2009-08-13 21:37:00,1.52845,1.52875,1.52825,1.5283,187200000.0
2009-08-13 21:38:00,1.52835,1.52845,1.5283,1.5283,109500000.0
2009-08-13 21:39:00,1.5283,1.5284,1.5283,1.52835,122800000.0
2009-08-13 21:40:00,1.5284,1.5285,1.5283,1.5285,95699999.0
2009-08-13 21:41:00,1.52845,1.5286,1.5284,1.52845,152800000.0
2009-08-13 21:42:00,1.5285,1.52855,1.52845,1.5285,58400000.0
2009-08-13 21:43:00,1.5285,1.52855,1.5284,1.5285,55900000.0
2009-08-13 21:44:00,1.5285,1.5285,1.5282,1.52825,84100000.0
2009-08-13 21:45:00,1.52825,1.52845,1.52825,1.52845,208500000.0
2009-08-13 21:46:00,1.5284,1.52845,1.52835,1.52835,110600000.0
2009-08-13 21:47:00,1.52835,1.52835,1.5283,1.5283,47700000.0
2009-08-13 21:48:00,1.5283,1.52855,1.5283,1.52855,86600000.0
2009-08-13 21:49:00,1.5285,1.52855,1.5284,1.5285,66800000.0
2009-08-13 21:50:00,1.52845,1.5285,1.5284,1.52845,184200000.0
2009-08-13 21:51:00,1.52845,1.52845,1.52845,1.52845,90800000.0
2009-08-13 21:52:00,1.52845,1.5285,1.52845,1.5285,76500000.0
2009-08-13 21:53:00,1.5285,1.5285,1.5284,1.5285,183500000.0
2009-08-13 21:54:00,1.5285,1.5285,1.5284,1.5285,93100004.0
2009-08-13 21:55:00,1.52845,1.5286,1.52845,1.52855,55200000.0
2009-08-13 21:56:00,1.52855,1.52865,1.5285,1.52855,49000000.0
2009-08-13 21:57:00,1.52855,1.5286,1.5285,1.5285,38500000.0
2009-08-13 21:58:00,1.5285,1.52875,1.5285,1.52865,130500000.0
2009-08-13 21:59:00,1.5286,1.5287,1.52855,1.52865,198900000.0
2009-08-13 22:00:00,1.52865,1.52865,1.5286,1.52865,17600000.0
2009-08-13 22:01:00,1.52865,1.52875,1.5286,1.5286,53600001.0
2009-08-13 22:02:00,1.5287,1.52905,1.5286,1.5288,213200002.0
2009-08-13 22:03:00,1.5288,1.5288,1.5286,1.52865,95100000.0
2009-08-13 22:04:00,1.52865,1.5287,1.5285,1.5285,55100000.0
2009-08-13 22:05:00,1.5285,1.52855,1.52845,1.5285,47700000.0
2009-08-13 22:06:00,1.52845,1.5286,1.52845,1.5286,49800000.0
2009-08-13 22:07:00,1.5286,1.52875,1.5286,1.5286,94800000.0
2009-08-13 22:08:00,1.5286,1.52885,1.5284,1.52845,148000000.0
2009-08-13 22:09:00,1.52845,1.52845,1.52835,1.52835,38500000.0
2009-08-13 22:10:00,1.52835,1.52845,1.52825,1.52845,52900000.0
2009-08-13 22:11:00,1.52845,1.52855,1.52845,1.5285,58000000.0
2009-08-13 22:12:00,1.5285,1.52855,1.52845,1.52855,107600000.0
2009-08-13 22:13:00,1.5286,1.5286,1.52855,1.52855,57100000.0
2009-08-13 22:14:00,1.5286,1.52875,1.5285,1.5287,156200000.0
2009-08-13 22:15:00,1.5287,1.52875,1.52865,1.5287,61900000.0
2009-08-13 22:16:00,1.5287,1.5287,1.52865,1.5287,27100000.0
2009-08-13 22:17:00,1.52875,1.52875,1.5286,1.52875,40400000.0
2009-08-13 22:18:00,1.5288,1.5288,1.5287,1.5288,20900000.0
2009-08-13 22:19:00,1.5288,1.5288,1.5286,1.52875,56100000.0
2009-08-13 22:20:00,1.52875,1.52875,1.52875,1.52875,12600000.0
2009-08-13 22:21:00,1.52875,1.5288,1.5287,1.5287,39500000.0
2009-08-13 22:22:00,1.52875,1.5288,1.52865,1.5287,97500000.0
2009-08-13 22:23:00,1.52875,1.52875,1.5287,1.5287,74500000.0
2009-08-13 22:24:00,1.5287,1.52885,1.5287,1.52885,165100000.0
2009-08-13 22:25:00,1.52885,1.52885,1.52875,1.5288,15000000.0
2009-08-13 22:26:00,1.5288,1.5288,1.5288,1.5288,2000000.0
2009-08-13 22:27:00,1.5288,1.5289,1.52865,1.5287,114200000.0
2009-08-13 22:28:00,1.5287,1.52875,1.5287,1.52875,2900000.0
2009-08-13 22:29:00,1.5288,1.5288,1.52865,1.5287,20900000.0
2009-08-13 22:30:00,1.5287,1.52875,1.52865,1.52875,76100000.0
2009-08-13 22:31:00,1.5287,1.5287,1.52835,1.52845,100900000.0
2009-08-13 22:32:00,1.5285,1.5285,1.52835,1.52845,59100000.0
2009-08-13 22:33:00,1.52845,1.52865,1.52835,1.5286,127200000.0
2009-08-13 22:34:00,1.5286,1.5287,1.5285,1.52865,82000000.0
2009-08-13 22:35:00,1.5287,1.52875,1.52855,1.5287,247300000.0
2009-08-13 22:36:00,1.5287,1.52875,1.52855,1.5287,224400000.0
2009-08-13 22:37:00,1.5287,1.52875,1.5286,1.52865,129400000.0
2009-08-13 22:38:00,1.52865,1.52865,1.52855,1.52865,78800000.0
2009-08-13 22:39:00,1.5286,1.52885,1.52855,1.52885,170700000.0
2009-08-13 22:40:00,1.52885,1.52895,1.52855,1.5286,100700000.0
2009-08-13 22:41:00,1.5286,1.52875,1.5286,1.52865,360200000.0
2009-08-13 22:42:00,1.52865,1.5287,1.52845,1.52865,94700000.0
2009-08-13 22:43:00,1.52865,1.52865,1.5285,1.5285,105200000.0
2009-08-13 22:44:00,1.5285,1.5286,1.5285,1.5286,18200000.0
2009-08-13 22:45:00,1.52865,1.52865,1.52845,1.5286,84300000.0
2009-08-13 22:46:00,1.5286,1.5286,1.5285,1.5286,29800000.0
2009-08-13 22:47:00,1.52855,1.5288,1.52855,1.52875,91100000.0
2009-08-13 22:48:00,1.5287,1.5287,1.52825,1.5286,102400000.0
2009-08-13 22:49:00,1.5286,1.5286,1.5286,1.5286,10000000.0
2009-08-13 22:50:00,1.5286,1.5286,1.5286,1.5286,3700000.0
2009-08-13 22:51:00,1.5286,1.52895,1.5286,1.52875,112440000.0
2009-08-13 22:52:00,1.52875,1.5288,1.5286,1.5288,213200000.0
2009-08-13 22:53:00,1.5286,1.52895,1.5286,1.52885,699260000.0
2009-08-13 22:54:00,1.52885,1.529,1.5286,1.5289,363560000.0
2009-08-13 22:55:00,1.5289,1.5291,1.52875,1.5291,309000000.0
2009-08-13 22:56:00,1.5291,1.5291,1.529,1.5291,155100000.0
2009-08-13 22:57:00,1.5291,1.5292,1.52905,1.52905,105400000.0
2009-08-13 22:58:00,1.52905,1.52925,1.5288,1.529,41000000.0
2009-08-13 22:59:00,1.52895,1.529,1.52885,1.52895,15000000.0
2009-08-13 23:00:00,1.52895,1.52895,1.52865,1.52865,185390000.0
2009-08-13 23:01:00,1.52865,1.5288,1.52865,1.52875,138910000.0
2009-08-13 23:02:00,1.52885,1.5289,1.52865,1.5287,14190000.0
2009-08-13 23:03:00,1.52875,1.529,1.52875,1.529,14000000.0
2009-08-13 23:04:00,1.52865,1.5289,1.52865,1.5289,22000000.0
2009-08-13 23:05:00,1.52865,1.5292,1.52865,1.5289,28730000.0
2009-08-13 23:06:00,1.529,1.52905,1.5289,1.52895,9000000.0
2009-08-13 23:07:00,1.52895,1.5291,1.52885,1.52885,18000000.0
2009-08-13 23:08:00,1.5289,1.5289,1.52885,1.5289,6000000.0
2009-08-13 23:09:00,1.52885,1.529,1.52885,1.5289,9000000.0
2009-08-13 23:10:00,1.52895,1.529,1.5288,1.5288,3200000.0
2009-08-13 23:11:00,1.5289,1.52895,1.5288,1.5288,5800000.0
2009-08-13 23:12:00,1.5288,1.5289,1.5288,1.5288,7600000.0
2009-08-13 23:13:00,1.5288,1.529,1.5288,1.5288,11400000.0
2009-08-13 23:14:00,1.52885,1.52895,1.5288,1.5288,9200000.0
2009-08-13 23:15:00,1.52885,1.5289,1.5288,1.5289,8200000.0
2009-08-13 23:16:00,1.5288,1.52895,1.5288,1.5288,10100000.0
2009-08-13 23:17:00,1.5289,1.52895,1.5288,1.5288,10400000.0
2009-08-13 23:18:00,1.5289,1.52895,1.5288,1.5288,21000000.0
2009-08-13 23:19:00,1.52885,1.52905,1.5288,1.5288,21200000.0
2009-08-13 23:20:00,1.5288,1.529,1.5288,1.529,34600000.0
2009-08-13 23:21:00,1.5289,1.52905,1.5288,1.5288,46400000.0
2009-08-13 23:22:00,1.5289,1.5289,1.5288,1.5288,21400000.0
2009-08-13 23:23:00,1.52885,1.52885,1.5288,1.5288,4000000.0
2009-08-13 23:24:00,1.5288,1.52895,1.5288,1.5288,17200000.0
2009-08-13 23:25:00,1.5288,1.52895,1.5288,1.5288,21000000.0
2009-08-13 23:26:00,1.5288,1.5288,1.5288,1.5288,12000000.0
2009-08-13 23:27:00,1.5288,1.5289,1.5288,1.5288,9400000.0
2009-08-13 23:28:00,1.5288,1.52895,1.5286,1.52865,197070000.0
2009-08-13 23:29:00,1.5288,1.5289,1.52865,1.52865,89780000.0
2009-08-13 23:30:00,1.52865,1.529,1.52865,1.52885,147570000.0
2009-08-13 23:31:00,1.5288,1.52895,1.5288,1.5288,14200000.0
2009-08-13 23:32:00,1.52885,1.52885,1.5288,1.5288,4100000.0
2009-08-13 23:33:00,1.5289,1.52915,1.52865,1.5287,105690000.0
2009-08-13 23:34:00,1.52885,1.5289,1.52865,1.5288,24930000.0
2009-08-13 23:35:00,1.52885,1.52885,1.52865,1.52865,131210000.0
2009-08-13 23:36:00,1.52865,1.5287,1.52865,1.52865,228660000.0
2009-08-13 23:37:00,1.52865,1.52875,1.52865,1.52875,193100000.0
2009-08-13 23:38:00,1.5287,1.52875,1.5286,1.52865,149240000.0
2009-08-13 23:39:00,1.52865,1.52875,1.52865,1.52875,73200000.0
2009-08-13 23:40:00,1.52875,1.52875,1.52865,1.52875,148700000.0
2009-08-13 23:41:00,1.52895,1.52895,1.52865,1.52875,93900000.0
2009-08-13 23:42:00,1.5288,1.5289,1.52875,1.5288,80300000.0
2009-08-13 23:43:00,1.5288,1.52885,1.5287,1.5287,49600000.0
2009-08-13 23:44:00,1.52885,1.52885,1.52875,1.5288,20600000.0
2009-08-13 23:45:00,1.52885,1.52885,1.5287,1.52885,65300000.0
2009-08-13 23:46:00,1.52885,1.5291,1.52865,1.5287,76600000.0
2009-08-13 23:47:00,1.5287,1.5287,1.5287,1.5287,21000000.0
2009-08-13 23:48:00,1.5287,1.52875,1.5287,1.52875,25000000.0
2009-08-13 23:49:00,1.5288,1.5288,1.5287,1.5287,22600000.0
2009-08-13 23:50:00,1.5287,1.52885,1.5287,1.52875,41000000.0
2009-08-13 23:51:00,1.52875,1.52875,1.52875,1.52875,4400000.0
2009-08-13 23:52:00,1.52875,1.52875,1.52875,1.52875,400000.0
2009-08-13 23:53:00,1.52852,1.52864,1.52835,1.5285,136200000.0
2009-08-13 23:54:00,1.52875,1.52875,1.52875,1.52875,1000000.0
2009-08-13 23:55:00,1.52872,1.52872,1.52825,1.52825,330000000.0
2009-08-13 23:56:00,1.52875,1.52875,1.52875,1.52875,900000.0
2009-08-13 23:57:00,1.52875,1.5288,1.52875,1.52875,8700000.0
2009-08-13 23:58:00,1.52869,1.52872,1.52837,1.52853,354600000.0
2009-08-13 23:59:00,1.52859,1.5286,1.5284,1.52857,404399998.0
2009-08-14 00:00:00,1.52875,1.52875,1.52875,1.52875,3600000.0
2009-08-14 00:01:00,1.52875,1.52875,1.52875,1.52875,2000000.0
2009-08-14 00:02:00,1.52848,1.52848,1.52829,1.52846,182000000.0
2009-08-14 00:03:00,1.52841,1.52852,1.52831,1.52841,143600000.0
2009-08-14 00:04:00,1.52863,1.52865,1.52855,1.52858,207700000.0
2009-08-14 00:05:00,1.52875,1.52875,1.52875,1.52875,1800000.0
2009-08-14 00:06:00,1.52841,1.5285,1.5283,1.52848,79699999.0
2009-08-14 00:07:00,1.52847,1.52868,1.5283,1.52843,383799993.0
2009-08-14 00:08:00,1.52875,1.52885,1.52875,1.52885,27500000.0
2009-08-14 00:09:00,1.52885,1.5289,1.5288,1.5288,7800000.0
2009-08-14 00:10:00,1.52841,1.52847,1.52832,1.52845,16800000.0
2009-08-14 00:11:00,1.5285,1.52858,1.52847,1.52849,171300000.0
2009-08-14 00:12:00,1.52822,1.52847,1.52822,1.52841,174300000.0
2009-08-14 00:13:00,1.52837,1.52858,1.52836,1.52836,31200000.0
2009-08-14 00:14:00,1.52862,1.52865,1.52858,1.5286,83500000.0
2009-08-14 00:15:00,1.5286,1.5286,1.52834,1.52834,95600000.0
2009-08-14 00:16:00,1.5285,1.52863,1.52849,1.52856,123700000.0
2009-08-14 00:17:00,1.52855,1.52855,1.52822,1.52824,21000000.0
2009-08-14 00:18:00,1.52833,1.52851,1.52833,1.52851,21300000.0
2009-08-14 00:19:00,1.52827,1.52842,1.52782,1.52782,81000000.0
2009-08-14 00:20:00,1.52845,1.52854,1.52842,1.52854,83600000.0
2009-08-14 00:21:00,1.5288,1.5288,1.5288,1.5288,1200000.0
2009-08-14 00:22:00,1.5288,1.5288,1.5288,1.5288,400000.0
2009-08-14 00:23:00,1.52851,1.52863,1.52832,1.52832,127800000.0
2009-08-14 00:24:00,1.5288,1.52885,1.5287,1.5287,21800000.0
2009-08-14 00:25:00,1.5287,1.5287,1.52845,1.5286,44410000.0
2009-08-14 00:26:00,1.5286,1.5287,1.5286,1.5287,7000000.0
2009-08-14 00:27:00,1.52865,1.5288,1.5286,1.5286,69800000.0
2009-08-14 00:28:00,1.52865,1.5287,1.52855,1.52865,92800000.0
2009-08-14 00:29:00,1.52865,1.52865,1.52855,1.5286,133200000.0
2009-08-14 00:30:00,1.52865,1.52865,1.52855,1.52865,45700000.0
2009-08-14 00:31:00,1.52865,1.52865,1.5286,1.52865,29800000.0
2009-08-14 00:32:00,1.52865,1.52875,1.52865,1.52875,35700000.0
2009-08-14 00:33:00,1.52875,1.52875,1.52865,1.5287,11400000.0
2009-08-14 00:34:00,1.5287,1.5287,1.5286,1.5287,17100000.0
2009-08-14 00:35:00,1.52865,1.5287,1.52865,1.5287,21300000.0
2009-08-14 00:36:00,1.5287,1.5287,1.52855,1.5286,152800000.0
2009-08-14 00:37:00,1.5286,1.52875,1.52855,1.52875,305500000.0
2009-08-14 00:38:00,1.52875,1.52875,1.52875,1.52875,68400000.0
2009-08-14 00:39:00,1.52875,1.52875,1.52875,1.52875,22000000.0
2009-08-14 00:40:00,1.52875,1.52875,1.52875,1.52875,5600000.0
2009-08-14 00:41:00,1.52875,1.52875,1.52875,1.52875,5600000.0
2009-08-14 00:42:00,1.52875,1.52875,1.52875,1.52875,4800000.0
2009-08-14 00:43:00,1.52875,1.52875,1.52875,1.52875,2800000.0
2009-08-14 00:44:00,1.52875,1.52875,1.52875,1.52875,5200000.0
2009-08-14 00:45:00,1.52875,1.52875,1.52875,1.52875,5200000.0
2009-08-14 00:46:00,1.52875,1.52875,1.52875,1.52875,4000000.0
2009-08-14 00:47:00,1.52875,1.52875,1.52875,1.52875,8600000.0
2009-08-14 00:48:00,1.52875,1.52875,1.52875,1.52875,3600000.0
2009-08-14 00:49:00,1.5289,1.5289,1.52875,1.52875,315400000.0
2009-08-14 00:50:00,1.52875,1.52875,1.52875,1.52875,23200000.0
2009-08-14 00:51:00,1.52875,1.52875,1.52875,1.52875,20050000.0
2009-08-14 00:52:00,1.52845,1.52854,1.5284,1.52848,63900000.0
2009-08-14 00:53:00,1.52875,1.52875,1.52875,1.52875,6600000.0
2009-08-14 00:54:00,1.52875,1.52875,1.52875,1.52875,7300000.0
2009-08-14 00:55:00,1.5288,1.52885,1.52875,1.52875,35800000.0
2009-08-14 00:56:00,1.52875,1.52875,1.52875,1.52875,9650000.0
2009-08-14 00:57:00,1.52875,1.52875,1.52875,1.52875,12350000.0
2009-08-14 00:58:00,1.52875,1.52895,1.52875,1.5289,46600000.0
2009-08-14 00:59:00,1.52885,1.52905,1.52875,1.52875,40850000.0
2009-08-14 01:00:00,1.52875,1.52885,1.52875,1.52875,30050000.0
2009-08-14 01:01:00,1.5288,1.5288,1.5288,1.5288,5600000.0
2009-08-14 01:02:00,1.5288,1.5288,1.5288,1.5288,6400000.0
2009-08-14 01:03:00,1.5288,1.5288,1.5288,1.5288,15650000.0
2009-08-14 01:04:00,1.5288,1.5288,1.5288,1.5288,4750000.0
2009-08-14 01:05:00,1.52842,1.52846,1.52808,1.52808,373200000.0
2009-08-14 01:06:00,1.52815,1.52867,1.52815,1.52817,186900000.0
2009-08-14 01:07:00,1.52846,1.52855,1.52817,1.52843,101200000.0
2009-08-14 01:08:00,1.5288,1.5288,1.5287,1.52875,15100000.0
2009-08-14 01:09:00,1.5287,1.5287,1.5287,1.5287,16000000.0
2009-08-14 01:10:00,1.5287,1.5287,1.5287,1.5287,1000000.0
2009-08-14 01:11:00,1.52838,1.52842,1.52834,1.52842,26100000.0
2009-08-14 01:12:00,1.5287,1.5287,1.5287,1.5287,500000.0
2009-08-14 01:13:00,1.52835,1.52847,1.52814,1.52847,102100000.0
2009-08-14 01:14:00,1.52817,1.5285,1.52817,1.5285,147900000.0
2009-08-14 01:15:00,1.52831,1.5284,1.52816,1.52816,157700000.0
2009-08-14 01:16:00,1.5287,1.5287,1.5287,1.5287,5000000.0
2009-08-14 01:17:00,1.5287,1.5287,1.5287,1.5287,1000000.0
2009-08-14 01:18:00,1.52818,1.5285,1.52805,1.5285,205200000.0
2009-08-14 01:19:00,1.5287,1.5287,1.5287,1.5287,1000000.0
2009-08-14 01:20:00,1.5287,1.5287,1.5287,1.5287,5000000.0
2009-08-14 01:21:00,1.5287,1.5287,1.5287,1.5287,2500000.0
2009-08-14 01:22:00,1.5287,1.5287,1.5287,1.5287,4000000.0
2009-08-14 01:23:00,1.5287,1.5287,1.5287,1.5287,3500000.0
2009-08-14 01:24:00,1.5287,1.5287,1.5287,1.5287,4500000.0
2009-08-14 01:25:00,1.5287,1.5287,1.5287,1.5287,4500000.0
2009-08-14 01:26:00,1.5287,1.5287,1.5287,1.5287,500000.0
2009-08-14 01:27:00,1.52835,1.52847,1.52829,1.52844,147000001.0
2009-08-14 01:28:00,1.5287,1.5287,1.5287,1.5287,5200000.0
2009-08-14 01:29:00,1.5287,1.52875,1.5287,1.5287,5700000.0
2009-08-14 01:30:00,1.5287,1.52875,1.52855,1.5287,23000000.0
2009-08-14 01:31:00,1.5287,1.5287,1.5287,1.5287,10800000.0
2009-08-14 01:32:00,1.5287,1.5287,1.52855,1.5287,15900000.0
2009-08-14 01:33:00,1.5287,1.52885,1.5287,1.5287,7000000.0
2009-08-14 01:34:00,1.5287,1.5287,1.5287,1.5287,23200000.0
2009-08-14 01:35:00,1.5287,1.5287,1.5287,1.5287,1600000.0
2009-08-14 01:36:00,1.5287,1.5287,1.5286,1.5286,21600000.0
2009-08-14 01:37:00,1.5286,1.5286,1.5286,1.5286,23300000.0
2009-08-14 01:38:00,1.5286,1.5286,1.5286,1.5286,15600000.0
2009-08-14 01:39:00,1.5286,1.5286,1.5286,1.5286,82700000.0
2009-08-14 01:40:00,1.5286,1.5287,1.5286,1.52865,84800000.0
2009-08-14 01:41:00,1.52865,1.52875,1.5285,1.5286,108200000.0
2009-08-14 01:42:00,1.5286,1.5286,1.5286,1.5286,98800000.0
2009-08-14 01:43:00,1.5286,1.52875,1.52855,1.5287,92400000.0
2009-08-14 01:44:00,1.52865,1.5288,1.52845,1.52865,96200000.0
2009-08-14 01:45:00,1.52865,1.5288,1.5285,1.52865,73400000.0
2009-08-14 01:46:00,1.5287,1.52885,1.52855,1.5287,90800000.0
2009-08-14 01:47:00,1.52865,1.52865,1.52865,1.52865,32700000.0
2009-08-14 01:48:00,1.52865,1.52875,1.52865,1.52875,5100000.0
2009-08-14 01:49:00,1.52875,1.52875,1.5287,1.52875,12100000.0
2009-08-14 01:50:00,1.52875,1.5288,1.5286,1.5286,152370000.0
2009-08-14 01:51:00,1.5286,1.52875,1.52855,1.5286,273000000.0
2009-08-14 01:52:00,1.5286,1.5286,1.5286,1.5286,16000000.0
2009-08-14 01:53:00,1.5286,1.5286,1.5286,1.5286,37700000.0
2009-08-14 01:54:00,1.5287,1.5287,1.5287,1.5287,3400000.0
2009-08-14 01:55:00,1.5287,1.5287,1.5287,1.5287,1000000.0
2009-08-14 01:56:00,1.5287,1.5287,1.5287,1.5287,4200000.0
2009-08-14 01:57:00,1.5287,1.5287,1.5286,1.5286,2600000.0
2009-08-14 01:58:00,1.5286,1.5287,1.52855,1.52855,11400000.0
2009-08-14 01:59:00,1.52855,1.5286,1.5285,1.5286,40400000.0
2009-08-14 02:00:00,1.5285,1.5285,1.52845,1.5285,177120000.0
2009-08-14 02:01:00,1.5285,1.5286,1.5285,1.5286,62400000.0
2009-08-14 02:02:00,1.52855,1.5286,1.52855,1.5286,2600000.0
2009-08-14 02:03:00,1.5286,1.5286,1.52855,1.52855,7400000.0
2009-08-14 02:04:00,1.5285,1.5286,1.52845,1.5286,20130000.0
2009-08-14 02:05:00,1.52855,1.52865,1.5285,1.5286,39800000.0
2009-08-14 02:06:00,1.52865,1.5287,1.52865,1.5287,6400000.0
2009-08-14 02:07:00,1.52837,1.52843,1.52828,1.52828,78400000.0
2009-08-14 02:08:00,1.5286,1.52865,1.52845,1.52865,54450000.0
2009-08-14 02:09:00,1.52865,1.52865,1.52865,1.52865,6400000.0
2009-08-14 02:10:00,1.5286,1.52865,1.52855,1.52855,50900000.0
2009-08-14 02:11:00,1.5286,1.52865,1.5285,1.52865,89000000.0
2009-08-14 02:12:00,1.5286,1.52865,1.5286,1.52865,62000000.0
2009-08-14 02:13:00,1.52865,1.52865,1.5286,1.52865,4700000.0
2009-08-14 02:14:00,1.5286,1.5287,1.5286,1.5286,79600000.0
2009-08-14 02:15:00,1.5286,1.5287,1.52855,1.52865,79500000.0
2009-08-14 02:16:00,1.5286,1.5287,1.52855,1.5286,79600000.0
2009-08-14 02:17:00,1.52865,1.5287,1.5286,1.5287,49800000.0
2009-08-14 02:18:00,1.5287,1.52875,1.52865,1.52875,173700000.0
2009-08-14 02:19:00,1.52875,1.52875,1.5287,1.5287,131600000.0
2009-08-14 02:20:00,1.52875,1.52875,1.5286,1.5287,105300000.0
2009-08-14 02:21:00,1.5287,1.52885,1.52865,1.52875,146400000.0
2009-08-14 02:22:00,1.5288,1.5288,1.52875,1.52875,25400000.0
2009-08-14 02:23:00,1.52875,1.52875,1.52875,1.52875,35400000.0
2009-08-14 02:24:00,1.52875,1.52875,1.52875,1.52875,35800000.0
2009-08-14 02:25:00,1.52875,1.5288,1.52865,1.52865,186900000.0
2009-08-14 02:26:00,1.52865,1.52885,1.52865,1.5288,252300000.0
2009-08-14 02:27:00,1.52885,1.529,1.5288,1.529,188800000.0
2009-08-14 02:28:00,1.529,1.5291,1.5289,1.52905,232200000.0
2009-08-14 02:29:00,1.52915,1.5293,1.529,1.52925,89800000.0
2009-08-14 02:30:00,1.5292,1.5292,1.52895,1.52905,157100000.0
2009-08-14 02:31:00,1.529,1.5291,1.529,1.52905,104800000.0
2009-08-14 02:32:00,1.52905,1.5292,1.52895,1.52895,106900000.0
2009-08-14 02:33:00,1.52905,1.52905,1.5289,1.52895,115200000.0
2009-08-14 02:34:00,1.529,1.5292,1.5289,1.52895,86600000.0
2009-08-14 02:35:00,1.52895,1.5291,1.52895,1.529,37500000.0
2009-08-14 02:36:00,1.52895,1.529,1.5289,1.52895,72800000.0
2009-08-14 02:37:00,1.52895,1.529,1.5289,1.529,93800000.0
2009-08-14 02:38:00,1.52895,1.529,1.5289,1.529,24200000.0
2009-08-14 02:39:00,1.52895,1.52895,1.5289,1.52895,10600000.0
2009-08-14 02:40:00,1.52895,1.529,1.5289,1.5289,70500000.0
2009-08-14 02:41:00,1.52895,1.5292,1.52895,1.5291,106000000.0
2009-08-14 02:42:00,1.5291,1.5291,1.5291,1.5291,19900000.0
2009-08-14 02:43:00,1.5291,1.5291,1.5291,1.5291,26600000.0
2009-08-14 02:44:00,1.5291,1.5291,1.529,1.52905,22900000.0
2009-08-14 02:45:00,1.52905,1.52905,1.529,1.529,13400000.0
2009-08-14 02:46:00,1.529,1.529,1.5289,1.5289,132600000.0
2009-08-14 02:47:00,1.52895,1.52895,1.5289,1.52895,55600000.0
2009-08-14 02:48:00,1.52895,1.52905,1.5289,1.52905,51000000.0
2009-08-14 02:49:00,1.52895,1.52905,1.52895,1.52905,80600000.0
2009-08-14 02:50:00,1.529,1.5291,1.52885,1.529,132700000.0
2009-08-14 02:51:00,1.529,1.529,1.52885,1.52885,66400000.0
2009-08-14 02:52:00,1.5288,1.529,1.52865,1.5287,357799989.0
2009-08-14 02:53:00,1.5287,1.5288,1.5287,1.52875,78800000.0
2009-08-14 02:54:00,1.52875,1.5289,1.52875,1.52885,126400000.0
2009-08-14 02:55:00,1.52885,1.52895,1.5287,1.52885,186400000.0
2009-08-14 02:56:00,1.5289,1.5289,1.52885,1.52885,49000000.0
2009-08-14 02:57:00,1.52885,1.52895,1.5288,1.5288,148700000.0
2009-08-14 02:58:00,1.5288,1.52895,1.5288,1.5289,147600000.0
2009-08-14 02:59:00,1.5289,1.5291,1.5289,1.5289,128000000.0
2009-08-14 03:00:00,1.529,1.52905,1.529,1.529,31600000.0
2009-08-14 03:01:00,1.52895,1.5291,1.52895,1.52905,65700000.0
2009-08-14 03:02:00,1.52905,1.5292,1.52905,1.52915,125200000.0
2009-08-14 03:03:00,1.5291,1.5292,1.52905,1.52905,94600000.0
2009-08-14 03:04:00,1.52905,1.5296,1.52905,1.52935,377300000.0
2009-08-14 03:05:00,1.5293,1.5295,1.5291,1.5292,227500000.0
2009-08-14 03:06:00,1.5294,1.5295,1.529,1.52925,127600000.0
2009-08-14 03:07:00,1.52925,1.52925,1.5291,1.5292,43900000.0
2009-08-14 03:08:00,1.52915,1.5292,1.5291,1.52915,42200000.0
2009-08-14 03:09:00,1.52915,1.52915,1.52905,1.52915,181700001.0
2009-08-14 03:10:00,1.52915,1.5292,1.5291,1.5291,124000000.0
2009-08-14 03:11:00,1.5291,1.52925,1.5291,1.52915,96100000.0
2009-08-14 03:12:00,1.52915,1.52935,1.5291,1.5292,89300000.0
2009-08-14 03:13:00,1.5292,1.5292,1.52915,1.5292,47100000.0
2009-08-14 03:14:00,1.5292,1.52935,1.52915,1.52925,79900000.0
2009-08-14 03:15:00,1.52925,1.52925,1.52905,1.5291,150600000.0
2009-08-14 03:16:00,1.52905,1.5291,1.52895,1.529,124800000.0
2009-08-14 03:17:00,1.529,1.529,1.5289,1.52895,51100000.0
2009-08-14 03:18:00,1.52895,1.52895,1.5289,1.52895,50500000.0
2009-08-14 03:19:00,1.52895,1.52895,1.52885,1.52885,37200000.0
2009-08-14 03:20:00,1.52885,1.5291,1.5288,1.52885,110100000.0
2009-08-14 03:21:00,1.52895,1.5291,1.5289,1.529,177100000.0
2009-08-14 03:22:00,1.529,1.52915,1.5289,1.52915,96800000.0
2009-08-14 03:23:00,1.52915,1.5292,1.529,1.5292,84500000.0
2009-08-14 03:24:00,1.5291,1.52925,1.529,1.52905,62200000.0
2009-08-14 03:25:00,1.52905,1.5292,1.529,1.5291,66000000.0
2009-08-14 03:26:00,1.5291,1.5292,1.5291,1.5292,21300000.0
2009-08-14 03:27:00,1.5292,1.52925,1.5291,1.5291,22800000.0
2009-08-14 03:28:00,1.5291,1.52915,1.5291,1.52915,25400000.0
2009-08-14 03:29:00,1.52915,1.5293,1.52915,1.52925,82800000.0
2009-08-14 03:30:00,1.5292,1.52925,1.5291,1.52915,64100000.0
2009-08-14 03:31:00,1.5291,1.5293,1.5291,1.52925,124200000.0
2009-08-14 03:32:00,1.5292,1.52925,1.52915,1.52915,58100000.0
2009-08-14 03:33:00,1.52915,1.52925,1.5291,1.5292,135600000.0
2009-08-14 03:34:00,1.5292,1.52925,1.52915,1.5292,49600000.0
2009-08-14 03:35:00,1.52915,1.5293,1.5291,1.52925,129700000.0
2009-08-14 03:36:00,1.52925,1.52925,1.52915,1.5292,90500000.0
2009-08-14 03:37:00,1.5292,1.5293,1.5292,1.5293,73000000.0
2009-08-14 03:38:00,1.52935,1.52955,1.5293,1.52945,149700000.0
2009-08-14 03:39:00,1.5294,1.5295,1.5294,1.5294,92900000.0
2009-08-14 03:40:00,1.5294,1.5294,1.5291,1.52915,81900000.0
2009-08-14 03:41:00,1.52915,1.5292,1.5291,1.52915,83900000.0
2009-08-14 03:42:00,1.5291,1.5292,1.5291,1.52915,63000000.0
2009-08-14 03:43:00,1.52915,1.5292,1.5291,1.5292,32000000.0
2009-08-14 03:44:00,1.52915,1.5292,1.5291,1.5291,59000000.0
2009-08-14 03:45:00,1.5291,1.5292,1.5291,1.5291,79300000.0
2009-08-14 03:46:00,1.5291,1.52915,1.5291,1.52915,55300000.0
2009-08-14 03:47:00,1.52915,1.5292,1.5291,1.5292,87600000.0
2009-08-14 03:48:00,1.52915,1.5292,1.5291,1.52915,77800000.0
2009-08-14 03:49:00,1.5292,1.5292,1.52915,1.5292,9100000.0
2009-08-14 03:50:00,1.5292,1.5292,1.52915,1.5292,22600000.0
2009-08-14 03:51:00,1.5292,1.5292,1.52915,1.5292,6000000.0
2009-08-14 03:52:00,1.52915,1.5292,1.5291,1.52915,26000000.0
2009-08-14 03:53:00,1.52915,1.52925,1.5291,1.52925,46900000.0
2009-08-14 03:54:00,1.52925,1.52925,1.5291,1.52915,16800000.0
2009-08-14 03:55:00,1.5291,1.52915,1.5291,1.5291,38900000.0
2009-08-14 03:56:00,1.5291,1.5292,1.52905,1.5291,140900000.0
2009-08-14 03:57:00,1.5291,1.52915,1.5291,1.52915,12200000.0
2009-08-14 03:58:00,1.52915,1.5295,1.52905,1.5295,58200000.0
2009-08-14 03:59:00,1.52955,1.52955,1.52935,1.52935,45700000.0
2009-08-14 04:00:00,1.52935,1.5294,1.5293,1.52935,56800000.0
2009-08-14 04:01:00,1.52935,1.5294,1.5293,1.52935,48900000.0
2009-08-14 04:02:00,1.52935,1.5294,1.52925,1.5293,60700000.0
2009-08-14 04:03:00,1.5293,1.52935,1.5292,1.52935,105900000.0
2009-08-14 04:04:00,1.52935,1.52935,1.5293,1.52935,31100000.0
2009-08-14 04:05:00,1.52935,1.52935,1.52925,1.52935,44600000.0
2009-08-14 04:06:00,1.52935,1.5294,1.52925,1.52925,86400000.0
2009-08-14 04:07:00,1.52925,1.5293,1.52925,1.5293,112800000.0
2009-08-14 04:08:00,1.5293,1.52945,1.5293,1.52945,35900000.0
2009-08-14 04:09:00,1.5294,1.5294,1.5293,1.52935,53400000.0
2009-08-14 04:10:00,1.52935,1.5294,1.5293,1.5294,45000000.0
2009-08-14 04:11:00,1.52945,1.52945,1.5294,1.5294,17400000.0
2009-08-14 04:12:00,1.52945,1.52945,1.5294,1.5294,41800000.0
2009-08-14 04:13:00,1.5294,1.5294,1.5293,1.52935,59700000.0
2009-08-14 04:14:00,1.5294,1.5294,1.52935,1.52935,40600000.0
2009-08-14 04:15:00,1.52935,1.5294,1.529,1.5292,121200000.0
2009-08-14 04:16:00,1.52915,1.52925,1.52915,1.5292,73500000.0
2009-08-14 04:17:00,1.5292,1.52925,1.52915,1.52925,89000000.0
2009-08-14 04:18:00,1.52925,1.5293,1.5291,1.52915,27800000.0
2009-08-14 04:19:00,1.5292,1.5293,1.5291,1.5292,147500000.0
2009-08-14 04:20:00,1.5292,1.52935,1.5292,1.5292,216200000.0
2009-08-14 04:21:00,1.5292,1.5293,1.5291,1.5293,190300000.0
2009-08-14 04:22:00,1.5292,1.52925,1.5291,1.5292,147400000.0
2009-08-14 04:23:00,1.5292,1.5292,1.52915,1.5292,54800000.0
2009-08-14 04:24:00,1.5292,1.5294,1.5292,1.5293,60900000.0
2009-08-14 04:25:00,1.5293,1.52935,1.5292,1.5292,92500000.0
2009-08-14 04:26:00,1.5292,1.5293,1.5292,1.52925,41700000.0
2009-08-14 04:27:00,1.5293,1.52945,1.5292,1.52925,121400000.0
2009-08-14 04:28:00,1.52925,1.5293,1.5292,1.5292,152300000.0
2009-08-14 04:29:00,1.52925,1.52925,1.5292,1.52925,181400000.0
2009-08-14 04:30:00,1.52925,1.5293,1.5292,1.5292,227700000.0
2009-08-14 04:31:00,1.5293,1.52935,1.52925,1.5293,313500000.0
2009-08-14 04:32:00,1.5293,1.52935,1.52925,1.52925,45200000.0
2009-08-14 04:33:00,1.52925,1.52925,1.52915,1.5292,116800000.0
2009-08-14 04:34:00,1.5292,1.5294,1.52915,1.5294,163300000.0
2009-08-14 04:35:00,1.5294,1.52945,1.5293,1.5294,54700000.0
2009-08-14 04:36:00,1.5293,1.5293,1.52925,1.5293,52800000.0
2009-08-14 04:37:00,1.52925,1.5293,1.52915,1.5292,125700000.0
2009-08-14 04:38:00,1.52915,1.52925,1.52915,1.52925,262800000.0
2009-08-14 04:39:00,1.52925,1.52945,1.52915,1.52945,185000000.0
2009-08-14 04:40:00,1.5294,1.52945,1.5293,1.5293,58600000.0
2009-08-14 04:41:00,1.5292,1.5294,1.5292,1.5293,154900000.0
2009-08-14 04:42:00,1.5293,1.5294,1.5292,1.5292,249000000.0
2009-08-14 04:43:00,1.5292,1.5292,1.52905,1.5291,87300000.0
2009-08-14 04:44:00,1.5291,1.52915,1.5291,1.5291,109300000.0
2009-08-14 04:45:00,1.5291,1.5291,1.5291,1.5291,38600000.0
2009-08-14 04:46:00,1.5291,1.5291,1.5291,1.5291,14500000.0
2009-08-14 04:47:00,1.5291,1.5291,1.5288,1.5289,119800000.0
2009-08-14 04:48:00,1.52885,1.5289,1.52885,1.52885,141500000.0
2009-08-14 04:49:00,1.52885,1.5289,1.52885,1.52885,166300000.0
2009-08-14 04:50:00,1.5289,1.5289,1.52885,1.52885,180500000.0
2009-08-14 04:51:00,1.5289,1.52895,1.52885,1.52885,125900000.0
2009-08-14 04:52:00,1.5289,1.52895,1.5288,1.5289,103900000.0
2009-08-14 04:53:00,1.5289,1.52895,1.5288,1.52885,74800000.0
2009-08-14 04:54:00,1.52875,1.5289,1.52875,1.52885,134500000.0
2009-08-14 04:55:00,1.52885,1.5289,1.52875,1.5289,104800000.0
2009-08-14 04:56:00,1.52885,1.52905,1.52885,1.52905,77600000.0
2009-08-14 04:57:00,1.52895,1.5291,1.52895,1.529,94900000.0
2009-08-14 04:58:00,1.52905,1.5291,1.5289,1.5291,42200000.0
2009-08-14 04:59:00,1.52905,1.52915,1.52885,1.52915,108700000.0
2009-08-14 05:00:00,1.52915,1.52915,1.529,1.529,161100000.0
2009-08-14 05:01:00,1.529,1.5291,1.52895,1.5291,141900000.0
2009-08-14 05:02:00,1.529,1.529,1.52875,1.5288,130500000.0
2009-08-14 05:03:00,1.52875,1.5288,1.5287,1.52875,137600000.0
2009-08-14 05:04:00,1.5288,1.52885,1.5287,1.52875,87100000.0
2009-08-14 05:05:00,1.52875,1.5288,1.52875,1.5288,53100000.0
2009-08-14 05:06:00,1.52875,1.52885,1.52875,1.5288,43400000.0
2009-08-14 05:07:00,1.5288,1.5288,1.52875,1.5288,10000000.0
2009-08-14 05:08:00,1.5288,1.5288,1.52875,1.5288,14700000.0
2009-08-14 05:09:00,1.52885,1.52895,1.52875,1.52885,34600000.0
2009-08-14 05:10:00,1.52885,1.52895,1.52875,1.52875,131400000.0
2009-08-14 05:11:00,1.52875,1.5288,1.5287,1.52875,92900000.0
2009-08-14 05:12:00,1.52875,1.5288,1.5287,1.5288,64900000.0
2009-08-14 05:13:00,1.52875,1.52875,1.52875,1.52875,3700000.0
2009-08-14 05:14:00,1.52875,1.52885,1.52875,1.5288,101000000.0
2009-08-14 05:15:00,1.5288,1.5289,1.52875,1.5288,124400000.0
2009-08-14 05:16:00,1.5288,1.5288,1.52865,1.52875,272700000.0
2009-08-14 05:17:00,1.52875,1.5288,1.5287,1.52875,48500000.0
2009-08-14 05:18:00,1.5287,1.5287,1.52865,1.5287,155420000.0
2009-08-14 05:19:00,1.52865,1.52865,1.52865,1.52865,63620000.0
2009-08-14 05:20:00,1.52865,1.52875,1.52865,1.52865,137300000.0
2009-08-14 05:21:00,1.52865,1.5288,1.52865,1.52865,64820000.0
2009-08-14 05:22:00,1.52865,1.5287,1.52865,1.5287,25100000.0
2009-08-14 05:23:00,1.52865,1.529,1.52865,1.52875,275360000.0
2009-08-14 05:24:00,1.52875,1.5289,1.52875,1.5288,204400000.0
2009-08-14 05:25:00,1.5288,1.5288,1.52875,1.52875,98400000.0
2009-08-14 05:26:00,1.52875,1.5288,1.52875,1.52875,103800000.0
2009-08-14 05:27:00,1.52875,1.52885,1.52875,1.52885,147100000.0
2009-08-14 05:28:00,1.52885,1.52885,1.52875,1.5288,56900000.0
2009-08-14 05:29:00,1.52875,1.5288,1.5287,1.5287,141400000.0
2009-08-14 05:30:00,1.5287,1.52875,1.52865,1.52875,128740000.0
2009-08-14 05:31:00,1.52875,1.52875,1.5287,1.52875,23200000.0
2009-08-14 05:32:00,1.52875,1.52875,1.5287,1.52875,14800000.0
2009-08-14 05:33:00,1.52875,1.52875,1.5287,1.5287,10400000.0
2009-08-14 05:34:00,1.5287,1.52875,1.5287,1.52875,29900000.0
2009-08-14 05:35:00,1.52875,1.52875,1.52875,1.52875,5000000.0
2009-08-14 05:36:00,1.52875,1.5288,1.5287,1.52875,9700000.0
2009-08-14 05:37:00,1.52875,1.5288,1.5287,1.5287,20100000.0
2009-08-14 05:38:00,1.5287,1.5287,1.5287,1.5287,17800000.0
2009-08-14 05:39:00,1.5287,1.5287,1.5287,1.5287,18500000.0
2009-08-14 05:40:00,1.5287,1.5287,1.52865,1.52865,55160000.0
2009-08-14 05:41:00,1.52865,1.52895,1.52865,1.52875,123580000.0
2009-08-14 05:42:00,1.52875,1.5289,1.52865,1.5288,114060000.0
2009-08-14 05:43:00,1.5288,1.52895,1.52865,1.5288,183320000.0
2009-08-14 05:44:00,1.5289,1.52905,1.52885,1.52905,196400000.0
2009-08-14 05:45:00,1.529,1.52905,1.52885,1.52905,178100000.0
2009-08-14 05:46:00,1.52905,1.52905,1.5289,1.52895,65600000.0
2009-08-14 05:47:00,1.52895,1.52905,1.5289,1.529,63400000.0
2009-08-14 05:48:00,1.52895,1.52895,1.5288,1.52885,142000000.0
2009-08-14 05:49:00,1.52885,1.52885,1.52865,1.52865,103500000.0
2009-08-14 05:50:00,1.52865,1.5287,1.52865,1.52865,174360000.0
2009-08-14 05:51:00,1.52865,1.52865,1.52865,1.52865,47040000.0
2009-08-14 05:52:00,1.52865,1.52865,1.52865,1.52865,45920000.0
2009-08-14 05:53:00,1.52865,1.5288,1.52865,1.5287,132140001.0
2009-08-14 05:54:00,1.52865,1.52865,1.52865,1.52865,624800000.0
2009-08-14 05:55:00,1.52865,1.52865,1.52865,1.52865,292160000.0
2009-08-14 05:56:00,1.52865,1.52865,1.52865,1.52865,292960000.0
2009-08-14 05:57:00,1.52865,1.52865,1.52865,1.52865,323680000.0
2009-08-14 05:58:00,1.52865,1.52865,1.52865,1.52865,226080000.0
2009-08-14 05:59:00,1.52865,1.52865,1.52865,1.52865,327720000.0
2009-08-14 06:00:00,1.52865,1.52865,1.52865,1.52865,247560000.0
2009-08-14 06:01:00,1.52865,1.52865,1.5286,1.52865,248520000.0
2009-08-14 06:02:00,1.52865,1.5287,1.5286,1.52865,37000000.0
2009-08-14 06:03:00,1.5287,1.5287,1.5286,1.5286,99500000.0
2009-08-14 06:04:00,1.5286,1.5286,1.5285,1.5286,92090000.0
2009-08-14 06:05:00,1.5286,1.5286,1.5285,1.52855,51920000.0
2009-08-14 06:06:00,1.52855,1.5286,1.52855,1.52855,18400000.0
2009-08-14 06:07:00,1.52855,1.52865,1.5285,1.52865,107970000.0
2009-08-14 06:08:00,1.52865,1.52875,1.52865,1.52865,43200000.0
2009-08-14 06:09:00,1.52865,1.5287,1.5286,1.52865,87500000.0
2009-08-14 06:10:00,1.5286,1.52865,1.5286,1.52865,73600000.0
2009-08-14 06:11:00,1.52865,1.5287,1.5286,1.52865,106900000.0
2009-08-14 06:12:00,1.52865,1.52875,1.52865,1.5287,138400000.0
2009-08-14 06:13:00,1.5287,1.52875,1.5286,1.52865,85900000.0
2009-08-14 06:14:00,1.52865,1.5287,1.52855,1.5286,171700000.0
2009-08-14 06:15:00,1.5286,1.5286,1.52855,1.52855,72600000.0
2009-08-14 06:16:00,1.52855,1.5286,1.5285,1.52855,161890000.0
2009-08-14 06:17:00,1.52855,1.5286,1.5285,1.52855,71960000.0
2009-08-14 06:18:00,1.52855,1.5287,1.52855,1.5286,81800000.0
2009-08-14 06:19:00,1.5286,1.5287,1.5285,1.52855,108610000.0
2009-08-14 06:20:00,1.52855,1.52855,1.5285,1.52855,38490000.0
2009-08-14 06:21:00,1.52855,1.5286,1.5285,1.52855,133310000.0
2009-08-14 06:22:00,1.5285,1.5286,1.5285,1.52855,89140000.0
2009-08-14 06:23:00,1.5285,1.52855,1.5285,1.5285,84620000.0
2009-08-14 06:24:00,1.52855,1.52855,1.52855,1.52855,40000000.0
2009-08-14 06:25:00,1.52855,1.52855,1.5285,1.5285,106050000.0
2009-08-14 06:26:00,1.5285,1.5285,1.5285,1.5285,24200000.0
2009-08-14 06:27:00,1.5285,1.5285,1.5285,1.5285,24630000.0
2009-08-14 06:28:00,1.5285,1.5285,1.5285,1.5285,39940000.0
2009-08-14 06:29:00,1.5285,1.5285,1.5285,1.5285,21170000.0
2009-08-14 06:30:00,1.52855,1.52855,1.5285,1.52855,22980000.0
2009-08-14 06:31:00,1.5285,1.52855,1.5285,1.52855,51420000.0
2009-08-14 06:32:00,1.5285,1.52855,1.5285,1.5285,65610000.0
2009-08-14 06:33:00,1.5285,1.5286,1.5285,1.5286,28010000.0
2009-08-14 06:34:00,1.5286,1.5286,1.52855,1.5286,18100000.0
2009-08-14 06:35:00,1.5286,1.5286,1.5286,1.5286,17700000.0
2009-08-14 06:36:00,1.5286,1.5286,1.5286,1.5286,106500000.0
2009-08-14 06:37:00,1.52845,1.52849,1.5283,1.52833,139900000.0
2009-08-14 06:38:00,1.5286,1.5286,1.5286,1.5286,14400000.0
2009-08-14 06:39:00,1.5286,1.5286,1.5286,1.5286,4800000.0
2009-08-14 06:40:00,1.5286,1.5286,1.5286,1.5286,25100000.0
2009-08-14 06:41:00,1.5286,1.52865,1.5286,1.5286,61900000.0
2009-08-14 06:42:00,1.5286,1.52865,1.5286,1.52865,151800000.0
2009-08-14 06:43:00,1.52865,1.5287,1.5286,1.5287,53500000.0
2009-08-14 06:44:00,1.5287,1.5287,1.5286,1.5287,94500000.0
2009-08-14 06:45:00,1.52865,1.5287,1.52865,1.5287,25100000.0
2009-08-14 06:46:00,1.5287,1.5287,1.5287,1.5287,32600000.0
2009-08-14 06:47:00,1.5287,1.5287,1.5287,1.5287,22400000.0
2009-08-14 06:48:00,1.5287,1.5288,1.52865,1.5287,81700000.0
2009-08-14 06:49:00,1.52875,1.5288,1.5287,1.52875,141700000.0
2009-08-14 06:50:00,1.5287,1.52875,1.5287,1.52875,27300000.0
2009-08-14 06:51:00,1.5287,1.52875,1.5287,1.5287,19300000.0
2009-08-14 06:52:00,1.5287,1.52875,1.5287,1.5287,13600000.0
2009-08-14 06:53:00,1.5287,1.5287,1.5287,1.5287,22800000.0
2009-08-14 06:54:00,1.5287,1.52875,1.5287,1.5287,21600000.0
2009-08-14 06:55:00,1.5287,1.52885,1.5287,1.5288,131100000.0
2009-08-14 06:56:00,1.5288,1.52885,1.5288,1.5288,112200000.0
2009-08-14 06:57:00,1.5288,1.52885,1.5288,1.5288,96700000.0
2009-08-14 06:58:00,1.5288,1.52885,1.5288,1.52885,135500000.0
2009-08-14 06:59:00,1.52885,1.52885,1.5288,1.5288,111900000.0
2009-08-14 07:00:00,1.5288,1.5288,1.5288,1.5288,19200000.0
2009-08-14 07:01:00,1.52865,1.5288,1.52865,1.5287,145400000.0
2009-08-14 07:02:00,1.5287,1.5287,1.52865,1.5287,21600000.0
2009-08-14 07:03:00,1.5287,1.5287,1.52865,1.52865,52800000.0
2009-08-14 07:04:00,1.5287,1.5288,1.52865,1.5287,278600000.0
2009-08-14 07:05:00,1.5287,1.5287,1.52865,1.5287,143500000.0
2009-08-14 07:06:00,1.5287,1.5288,1.5285,1.52855,154440000.0
2009-08-14 07:07:00,1.52855,1.5288,1.5285,1.5286,132990000.0
2009-08-14 07:08:00,1.52855,1.52905,1.5285,1.52895,149510000.0
2009-08-14 07:09:00,1.52895,1.529,1.5288,1.5289,102400000.0
2009-08-14 07:10:00,1.52895,1.52905,1.5289,1.529,64100000.0
2009-08-14 07:11:00,1.529,1.52905,1.52895,1.529,84600000.0
2009-08-14 07:12:00,1.529,1.52905,1.52895,1.529,35200000.0
2009-08-14 07:13:00,1.529,1.529,1.52895,1.529,47800000.0
2009-08-14 07:14:00,1.529,1.529,1.529,1.529,43700000.0
2009-08-14 07:15:00,1.529,1.529,1.529,1.529,13000000.0
2009-08-14 07:16:00,1.529,1.529,1.529,1.529,71600000.0
2009-08-14 07:17:00,1.529,1.52905,1.529,1.52905,85500000.0
2009-08-14 07:18:00,1.529,1.52905,1.529,1.52905,9400000.0
2009-08-14 07:19:00,1.5291,1.5291,1.52905,1.52905,14200000.0
2009-08-14 07:20:00,1.52905,1.52905,1.529,1.529,98200000.0
2009-08-14 07:21:00,1.529,1.52915,1.529,1.52905,79000000.0
2009-08-14 07:22:00,1.529,1.5291,1.52895,1.5291,166100000.0
2009-08-14 07:23:00,1.5291,1.52925,1.52895,1.52915,117200000.0
2009-08-14 07:24:00,1.52905,1.5291,1.52905,1.52905,34600000.0
2009-08-14 07:25:00,1.529,1.5291,1.529,1.5291,18900000.0
2009-08-14 07:26:00,1.52915,1.52915,1.529,1.52905,28400000.0
2009-08-14 07:27:00,1.5291,1.5291,1.529,1.5291,37200000.0
2009-08-14 07:28:00,1.52905,1.5291,1.52895,1.52905,158300000.0
2009-08-14 07:29:00,1.529,1.5291,1.529,1.529,101400000.0
2009-08-14 07:30:00,1.529,1.52915,1.52895,1.52905,113300000.0
2009-08-14 07:31:00,1.52905,1.5291,1.529,1.529,146300000.0
2009-08-14 07:32:00,1.52905,1.52915,1.52895,1.52905,197400000.0
2009-08-14 07:33:00,1.52905,1.5291,1.529,1.529,249300000.0
2009-08-14 07:34:00,1.529,1.5292,1.52895,1.529,261300000.0
2009-08-14 07:35:00,1.529,1.5291,1.529,1.5291,86800000.0
2009-08-14 07:36:00,1.5291,1.5291,1.529,1.5291,61400000.0
2009-08-14 07:37:00,1.52905,1.5291,1.52895,1.5291,85900000.0
2009-08-14 07:38:00,1.52905,1.5291,1.529,1.52905,93700000.0
2009-08-14 07:39:00,1.52905,1.5291,1.529,1.5291,74000000.0
2009-08-14 07:40:00,1.5291,1.5292,1.52905,1.52905,47800000.0
2009-08-14 07:41:00,1.5291,1.52925,1.529,1.529,114700000.0
2009-08-14 07:42:00,1.529,1.5291,1.52895,1.52895,81500000.0
2009-08-14 07:43:00,1.52895,1.5291,1.5289,1.529,136100000.0
2009-08-14 07:44:00,1.529,1.52905,1.52895,1.52905,137300000.0
2009-08-14 07:45:00,1.5291,1.52935,1.52895,1.52925,145800000.0
2009-08-14 07:46:00,1.52935,1.5296,1.52925,1.52955,117600000.0
2009-08-14 07:47:00,1.5295,1.5297,1.5295,1.5297,54100000.0
2009-08-14 07:48:00,1.5296,1.5296,1.52945,1.52955,79499999.0
2009-08-14 07:49:00,1.5296,1.5296,1.5295,1.5295,303000000.0
2009-08-14 07:50:00,1.52955,1.52955,1.5295,1.52955,109800000.0
2009-08-14 07:51:00,1.5296,1.52975,1.52955,1.5296,217600000.0
2009-08-14 07:52:00,1.52955,1.52965,1.52955,1.52955,200700000.0
2009-08-14 07:53:00,1.52965,1.5297,1.52935,1.52955,108000000.0
2009-08-14 07:54:00,1.52955,1.52965,1.5295,1.52955,66800000.0
2009-08-14 07:55:00,1.52955,1.5296,1.52955,1.52955,64600000.0
2009-08-14 07:56:00,1.52955,1.5296,1.52955,1.52955,29000000.0
2009-08-14 07:57:00,1.52955,1.52955,1.5295,1.5295,28300000.0
2009-08-14 07:58:00,1.5295,1.5297,1.5295,1.5297,95900000.0
2009-08-14 07:59:00,1.5297,1.5297,1.52965,1.5297,64300000.0
2009-08-14 08:00:00,1.5297,1.5297,1.5295,1.52965,787300017.0
2009-08-14 08:01:00,1.52965,1.52965,1.5296,1.5296,190200000.0
2009-08-14 08:02:00,1.52965,1.52965,1.5295,1.5295,158500000.0
2009-08-14 08:03:00,1.5295,1.5296,1.52945,1.5296,73400000.0
2009-08-14 08:04:00,1.52955,1.52955,1.5292,1.52935,56280000.0
2009-08-14 08:05:00,1.52935,1.52945,1.5292,1.5292,145340000.0
2009-08-14 08:06:00,1.5292,1.52925,1.5292,1.5292,81520000.0
2009-08-14 08:07:00,1.5292,1.5292,1.5289,1.529,10580000.0
2009-08-14 08:08:00,1.529,1.5292,1.529,1.529,212940000.0
2009-08-14 08:09:00,1.529,1.52905,1.529,1.529,71820000.0
2009-08-14 08:10:00,1.529,1.52905,1.529,1.529,27020000.0
2009-08-14 08:11:00,1.529,1.529,1.529,1.529,25280000.0
2009-08-14 08:12:00,1.529,1.5291,1.529,1.529,84120000.0
2009-08-14 08:13:00,1.52905,1.52905,1.5289,1.529,62870000.0
2009-08-14 08:14:00,1.529,1.529,1.5288,1.5289,138940000.0
2009-08-14 08:15:00,1.52885,1.52895,1.52875,1.52885,170900000.0
2009-08-14 08:16:00,1.52885,1.52895,1.5288,1.52885,180600000.0
2009-08-14 08:17:00,1.5289,1.5289,1.5288,1.5289,123300000.0
2009-08-14 08:18:00,1.5289,1.5289,1.5288,1.5288,88400000.0
2009-08-14 08:19:00,1.5288,1.5289,1.5288,1.52885,158400000.0
2009-08-14 08:20:00,1.5288,1.5289,1.52875,1.5288,191300000.0
2009-08-14 08:21:00,1.5288,1.52905,1.5288,1.529,551000000.0
2009-08-14 08:22:00,1.529,1.52905,1.529,1.529,244000000.0
2009-08-14 08:23:00,1.529,1.52905,1.52895,1.529,212800000.0
2009-08-14 08:24:00,1.529,1.52905,1.529,1.52905,318700000.0
2009-08-14 08:25:00,1.529,1.52905,1.52895,1.52905,157800000.0
2009-08-14 08:26:00,1.52905,1.52925,1.52895,1.529,188800000.0
2009-08-14 08:27:00,1.52915,1.52925,1.529,1.52925,78700000.0
2009-08-14 08:28:00,1.5293,1.52935,1.52915,1.52935,280900000.0
2009-08-14 08:29:00,1.5293,1.52935,1.5293,1.52935,221700000.0
2009-08-14 08:30:00,1.5293,1.5294,1.52915,1.52935,216600000.0
2009-08-14 08:31:00,1.52935,1.5294,1.52905,1.52915,196400000.0
2009-08-14 08:32:00,1.5292,1.52935,1.52915,1.5293,53900000.0
2009-08-14 08:33:00,1.5293,1.52945,1.5293,1.52945,131000000.0
2009-08-14 08:34:00,1.52945,1.52945,1.5294,1.5294,77500000.0
2009-08-14 08:35:00,1.5294,1.52945,1.5294,1.52945,79000000.0
2009-08-14 08:36:00,1.52945,1.52945,1.5294,1.5294,33900000.0
2009-08-14 08:37:00,1.5294,1.52945,1.52925,1.5294,85600000.0
2009-08-14 08:38:00,1.5293,1.52945,1.52925,1.52945,70600000.0
2009-08-14 08:39:00,1.52945,1.5295,1.5292,1.5294,86500000.0
2009-08-14 08:40:00,1.5294,1.52945,1.5293,1.52935,220200000.0
2009-08-14 08:41:00,1.52935,1.5294,1.5293,1.5294,221300000.0
2009-08-14 08:42:00,1.52945,1.52945,1.5294,1.52945,123200000.0
2009-08-14 08:43:00,1.52945,1.5295,1.52935,1.52935,60800000.0
2009-08-14 08:44:00,1.52945,1.52945,1.5294,1.52945,129600000.0
2009-08-14 08:45:00,1.52945,1.5295,1.52945,1.52945,122400000.0
2009-08-14 08:46:00,1.52945,1.5296,1.52945,1.5296,30100000.0
2009-08-14 08:47:00,1.5296,1.52975,1.52955,1.5296,336000000.0
2009-08-14 08:48:00,1.52965,1.52965,1.52955,1.5296,406500000.0
2009-08-14 08:49:00,1.52955,1.5297,1.52955,1.5297,186500000.0
2009-08-14 08:50:00,1.52965,1.52985,1.52965,1.52975,287800000.0
2009-08-14 08:51:00,1.5297,1.52985,1.52965,1.5298,522600003.0
2009-08-14 08:52:00,1.5298,1.5299,1.52975,1.52975,97800000.0
2009-08-14 08:53:00,1.5298,1.5299,1.5297,1.5297,133000000.0
2009-08-14 08:54:00,1.52975,1.5299,1.52965,1.5299,449199999.0
2009-08-14 08:55:00,1.5298,1.52995,1.52965,1.5298,331599999.0
2009-08-14 08:56:00,1.5298,1.5298,1.52965,1.5297,501200002.0
2009-08-14 08:57:00,1.5298,1.52985,1.52965,1.52975,311700001.0
2009-08-14 08:58:00,1.52975,1.53,1.5297,1.53,203800000.0
2009-08-14 08:59:00,1.53,1.53005,1.5296,1.5298,222900000.0
2009-08-14 09:00:00,1.52975,1.52995,1.5296,1.5299,307300000.0
2009-08-14 09:01:00,1.52995,1.52995,1.5298,1.52985,267500000.0
2009-08-14 09:02:00,1.52985,1.52985,1.52965,1.5297,201900000.0
2009-08-14 09:03:00,1.52975,1.5298,1.52965,1.5298,194800000.0
2009-08-14 09:04:00,1.5297,1.53,1.52965,1.52995,116000000.0
2009-08-14 09:05:00,1.52985,1.53,1.5298,1.5299,184600000.0
2009-08-14 09:06:00,1.52985,1.53005,1.52985,1.52995,192900000.0
2009-08-14 09:07:00,1.52995,1.52995,1.52985,1.52995,253400000.0
2009-08-14 09:08:00,1.52995,1.53005,1.52985,1.53,160800000.0
2009-08-14 09:09:00,1.52995,1.5303,1.5299,1.5303,350099999.0
2009-08-14 09:10:00,1.5301,1.53025,1.53,1.53025,185000000.0
2009-08-14 09:11:00,1.53025,1.5303,1.53015,1.53015,222600000.0
2009-08-14 09:12:00,1.53015,1.53025,1.53005,1.53015,183700000.0
2009-08-14 09:13:00,1.53015,1.5303,1.5301,1.5303,275200000.0
2009-08-14 09:14:00,1.5303,1.5303,1.5301,1.53015,187900000.0
2009-08-14 09:15:00,1.5302,1.5302,1.5299,1.52995,171800000.0
2009-08-14 09:16:00,1.53,1.53005,1.52985,1.5299,215500000.0
2009-08-14 09:17:00,1.5299,1.53,1.52985,1.5299,273900000.0
2009-08-14 09:18:00,1.5299,1.53005,1.52985,1.53005,141100000.0
2009-08-14 09:19:00,1.52995,1.53005,1.5299,1.52995,199400000.0
2009-08-14 09:20:00,1.52995,1.5302,1.52985,1.53005,322900000.0
2009-08-14 09:21:00,1.53005,1.5302,1.52985,1.53,199300000.0
2009-08-14 09:22:00,1.53005,1.53005,1.52985,1.52985,254000000.0
2009-08-14 09:23:00,1.52985,1.53005,1.5297,1.52995,169900000.0
2009-08-14 09:24:00,1.52995,1.53,1.5298,1.5299,228800000.0
2009-08-14 09:25:00,1.5299,1.53015,1.52985,1.53015,177900000.0
2009-08-14 09:26:00,1.5302,1.53035,1.53015,1.5302,420100000.0
2009-08-14 09:27:00,1.5302,1.5304,1.5301,1.5302,366400001.0
2009-08-14 09:28:00,1.53025,1.53025,1.52995,1.53,141000000.0
2009-08-14 09:29:00,1.53,1.53005,1.5297,1.52985,196500000.0
2009-08-14 09:30:00,1.5299,1.5299,1.5293,1.52975,259700000.0
2009-08-14 09:31:00,1.5298,1.5298,1.5296,1.5297,236500000.0
2009-08-14 09:32:00,1.52965,1.52965,1.5293,1.5294,343200000.0
2009-08-14 09:33:00,1.5294,1.5296,1.5294,1.5295,415400000.0
2009-08-14 09:34:00,1.5295,1.5297,1.52945,1.5295,382100000.0
2009-08-14 09:35:00,1.5295,1.52955,1.5295,1.5295,307800000.0
2009-08-14 09:36:00,1.52955,1.52955,1.52915,1.5293,380300000.0
2009-08-14 09:37:00,1.5293,1.52935,1.5293,1.5293,336000000.0
2009-08-14 09:38:00,1.5293,1.52945,1.5293,1.5294,165900000.0
2009-08-14 09:39:00,1.5294,1.52955,1.52935,1.52955,88300000.0
2009-08-14 09:40:00,1.52955,1.52955,1.5294,1.5294,115300000.0
2009-08-14 09:41:00,1.5294,1.5295,1.5293,1.52945,133900000.0
2009-08-14 09:42:00,1.52945,1.52955,1.5294,1.5295,151900000.0
2009-08-14 09:43:00,1.52955,1.52955,1.5294,1.5295,203600000.0
2009-08-14 09:44:00,1.5295,1.5296,1.5295,1.5296,135900000.0
2009-08-14 09:45:00,1.5296,1.5296,1.52945,1.52955,193600000.0
2009-08-14 09:46:00,1.52955,1.5296,1.5295,1.5295,89200000.0
2009-08-14 09:47:00,1.5295,1.5295,1.5293,1.5293,417200000.0
2009-08-14 09:48:00,1.5293,1.5293,1.52915,1.5292,271100000.0
2009-08-14 09:49:00,1.52915,1.5292,1.529,1.52915,241300001.0
2009-08-14 09:50:00,1.5292,1.5293,1.5292,1.5293,326899998.0
2009-08-14 09:51:00,1.5293,1.52945,1.5293,1.52935,205800000.0
2009-08-14 09:52:00,1.52935,1.5295,1.52935,1.5295,317000000.0
2009-08-14 09:53:00,1.5295,1.5296,1.5295,1.52955,330100000.0
2009-08-14 09:54:00,1.52955,1.52975,1.52955,1.5297,221699999.0
2009-08-14 09:55:00,1.52975,1.52985,1.5297,1.5298,467899997.0
2009-08-14 09:56:00,1.5298,1.52985,1.52965,1.52975,142000000.0
2009-08-14 09:57:00,1.5297,1.52975,1.52965,1.5297,228200000.0
2009-08-14 09:58:00,1.52975,1.5298,1.5296,1.52965,131800000.0
2009-08-14 09:59:00,1.5296,1.52965,1.5296,1.5296,118000000.0
2009-08-14 10:00:00,1.5295,1.5295,1.5293,1.5293,108200000.0
2009-08-14 10:01:00,1.5293,1.52945,1.5293,1.5293,195800000.0
2009-08-14 10:02:00,1.5293,1.5294,1.5293,1.5293,235600000.0
2009-08-14 10:03:00,1.5293,1.5294,1.5293,1.52935,377400000.0
2009-08-14 10:04:00,1.5293,1.5295,1.5293,1.5295,200300000.0
2009-08-14 10:05:00,1.5295,1.5295,1.52935,1.52935,150100000.0
2009-08-14 10:06:00,1.52935,1.5294,1.52935,1.52935,180800000.0
2009-08-14 10:07:00,1.52935,1.52935,1.52925,1.5293,311100000.0
2009-08-14 10:08:00,1.52935,1.52935,1.52925,1.5293,283000000.0
2009-08-14 10:09:00,1.5293,1.52935,1.5293,1.5293,329800000.0
2009-08-14 10:10:00,1.5293,1.5294,1.52925,1.5293,214100000.0
2009-08-14 10:11:00,1.5293,1.5293,1.5291,1.52915,229300000.0
2009-08-14 10:12:00,1.52915,1.52935,1.5291,1.52925,402500000.0
2009-08-14 10:13:00,1.52925,1.52925,1.5292,1.5292,176600000.0
2009-08-14 10:14:00,1.5292,1.52945,1.52915,1.5294,221200000.0
2009-08-14 10:15:00,1.5294,1.5294,1.52915,1.5292,349200000.0
2009-08-14 10:16:00,1.5292,1.52935,1.5292,1.52925,244100000.0
2009-08-14 10:17:00,1.52925,1.52935,1.5291,1.5292,318400000.0
2009-08-14 10:18:00,1.5292,1.5295,1.5291,1.52935,149500000.0
2009-08-14 10:19:00,1.5294,1.5294,1.5293,1.52935,306200000.0
2009-08-14 10:20:00,1.52935,1.5294,1.5291,1.5291,87100000.0
2009-08-14 10:21:00,1.52915,1.52925,1.5291,1.52925,235600000.0
2009-08-14 10:22:00,1.52925,1.5293,1.52925,1.52925,205700000.0
2009-08-14 10:23:00,1.52925,1.5293,1.52925,1.5293,142200000.0
2009-08-14 10:24:00,1.5293,1.5294,1.5293,1.5293,408100000.0
2009-08-14 10:25:00,1.5293,1.52935,1.5293,1.5293,189500000.0
2009-08-14 10:26:00,1.5293,1.52935,1.52925,1.5293,189500000.0
2009-08-14 10:27:00,1.52925,1.5293,1.52925,1.52925,215100000.0
2009-08-14 10:28:00,1.52925,1.5293,1.52925,1.52925,163300000.0
2009-08-14 10:29:00,1.52925,1.5293,1.5292,1.52925,243700000.0
2009-08-14 10:30:00,1.52925,1.52925,1.5292,1.52925,190800000.0
2009-08-14 10:31:00,1.5292,1.5293,1.5292,1.52925,59600000.0
2009-08-14 10:32:00,1.5292,1.5292,1.5292,1.5292,272300000.0
2009-08-14 10:33:00,1.5292,1.5292,1.52915,1.5292,308500000.0
2009-08-14 10:34:00,1.5292,1.5292,1.52905,1.5291,319900000.0
2009-08-14 10:35:00,1.5291,1.5292,1.529,1.529,330000000.0
2009-08-14 10:36:00,1.529,1.52905,1.52895,1.529,297400000.0
2009-08-14 10:37:00,1.529,1.5291,1.5288,1.529,220700000.0
2009-08-14 10:38:00,1.529,1.5291,1.52895,1.529,320700000.0
2009-08-14 10:39:00,1.52895,1.5291,1.5289,1.5291,475100000.0
2009-08-14 10:40:00,1.5291,1.5291,1.5289,1.529,441400000.0
2009-08-14 10:41:00,1.529,1.529,1.52885,1.52885,147600000.0
2009-08-14 10:42:00,1.52885,1.5289,1.52885,1.52885,229700000.0
2009-08-14 10:43:00,1.52885,1.52905,1.52885,1.52905,298500000.0
2009-08-14 10:44:00,1.529,1.529,1.52895,1.529,309900000.0
2009-08-14 10:45:00,1.52895,1.5291,1.52895,1.5291,269500000.0
2009-08-14 10:46:00,1.5291,1.5291,1.529,1.529,216400000.0
2009-08-14 10:47:00,1.529,1.5292,1.529,1.5291,293100000.0
2009-08-14 10:48:00,1.5291,1.5291,1.52875,1.52875,337500000.0
2009-08-14 10:49:00,1.52875,1.529,1.52875,1.529,319300000.0
2009-08-14 10:50:00,1.52895,1.529,1.52895,1.52895,105700000.0
2009-08-14 10:51:00,1.52895,1.529,1.52895,1.529,97900000.0
2009-08-14 10:52:00,1.52895,1.529,1.52895,1.52895,72300000.0
2009-08-14 10:53:00,1.52895,1.529,1.5288,1.52895,118200000.0
2009-08-14 10:54:00,1.529,1.529,1.52895,1.52895,125700000.0
2009-08-14 10:55:00,1.52895,1.529,1.52895,1.52895,243700000.0
2009-08-14 10:56:00,1.52895,1.52895,1.5288,1.5289,269000000.0
2009-08-14 10:57:00,1.52885,1.529,1.5287,1.5287,423300000.0
2009-08-14 10:58:00,1.52875,1.5288,1.52865,1.5288,117500000.0
2009-08-14 10:59:00,1.5288,1.52885,1.52875,1.5288,96000000.0
2009-08-14 11:00:00,1.5288,1.52905,1.52875,1.52885,243600000.0
2009-08-14 11:01:00,1.52885,1.52895,1.5288,1.5289,95200000.0
2009-08-14 11:02:00,1.52885,1.5291,1.52885,1.5289,120400000.0
2009-08-14 11:03:00,1.52895,1.529,1.5288,1.5288,279500000.0
2009-08-14 11:04:00,1.52885,1.52885,1.52875,1.5288,271300000.0
2009-08-14 11:05:00,1.5288,1.52885,1.52875,1.5288,117500000.0
2009-08-14 11:06:00,1.52875,1.5289,1.52875,1.5288,270200000.0
2009-08-14 11:07:00,1.5288,1.529,1.5287,1.529,330000000.0
2009-08-14 11:08:00,1.529,1.52905,1.5289,1.5289,383400000.0
2009-08-14 11:09:00,1.5289,1.52905,1.5289,1.52905,235200000.0
2009-08-14 11:10:00,1.52905,1.5291,1.529,1.5291,125600000.0
2009-08-14 11:11:00,1.52905,1.52915,1.52905,1.52905,34800000.0
2009-08-14 11:12:00,1.52905,1.5292,1.52905,1.5291,131600000.0
2009-08-14 11:13:00,1.52915,1.5292,1.5291,1.52915,103600000.0
2009-08-14 11:14:00,1.52915,1.5293,1.52905,1.52915,238200001.0
2009-08-14 11:15:00,1.52915,1.5293,1.52915,1.52925,150900000.0
2009-08-14 11:16:00,1.52915,1.5293,1.52915,1.5292,158400000.0
2009-08-14 11:17:00,1.52925,1.52925,1.5292,1.5292,129900000.0
2009-08-14 11:18:00,1.5292,1.52925,1.52915,1.5292,215600000.0
2009-08-14 11:19:00,1.5292,1.5292,1.52915,1.52915,191200000.0
2009-08-14 11:20:00,1.52915,1.52925,1.52915,1.5292,296200000.0
2009-08-14 11:21:00,1.5292,1.52925,1.529,1.5292,403700000.0
2009-08-14 11:22:00,1.5292,1.5292,1.5289,1.529,315800000.0
2009-08-14 11:23:00,1.529,1.52915,1.529,1.52915,50500000.0
2009-08-14 11:24:00,1.52915,1.52915,1.529,1.52905,137500000.0
2009-08-14 11:25:00,1.52905,1.52915,1.529,1.52915,313800000.0
2009-08-14 11:26:00,1.5292,1.5292,1.5288,1.52885,209200000.0
2009-08-14 11:27:00,1.52875,1.52885,1.52875,1.5288,245300000.0
2009-08-14 11:28:00,1.52875,1.5289,1.5287,1.52875,309400000.0
2009-08-14 11:29:00,1.52875,1.52895,1.52845,1.52865,233400000.0
2009-08-14 11:30:00,1.52865,1.52865,1.52835,1.5285,139300000.0
2009-08-14 11:31:00,1.5285,1.5285,1.5284,1.5285,227700000.0
2009-08-14 11:32:00,1.5285,1.52855,1.52845,1.52855,47400000.0
2009-08-14 11:33:00,1.5285,1.5286,1.52825,1.5283,186400000.0
2009-08-14 11:34:00,1.5283,1.5283,1.528,1.5282,203700000.0
2009-08-14 11:35:00,1.5282,1.5283,1.52815,1.5282,288000000.0
2009-08-14 11:36:00,1.5282,1.5285,1.5282,1.52845,338600000.0
2009-08-14 11:37:00,1.5285,1.5287,1.5284,1.5285,205100000.0
2009-08-14 11:38:00,1.5285,1.5285,1.52825,1.5283,251000000.0
2009-08-14 11:39:00,1.5283,1.5284,1.52825,1.52825,224000000.0
2009-08-14 11:40:00,1.52825,1.52845,1.52825,1.52825,229100000.0
2009-08-14 11:41:00,1.5283,1.5284,1.5282,1.5283,200000000.0
2009-08-14 11:42:00,1.5283,1.5283,1.5282,1.5283,234300000.0
2009-08-14 11:43:00,1.5282,1.5283,1.5282,1.5283,202200000.0
2009-08-14 11:44:00,1.5283,1.5283,1.5281,1.52815,192100000.0
2009-08-14 11:45:00,1.5282,1.52835,1.5281,1.5283,203300000.0
2009-08-14 11:46:00,1.5283,1.5283,1.5282,1.5283,199400000.0
2009-08-14 11:47:00,1.52815,1.5283,1.52815,1.5283,63000000.0
2009-08-14 11:48:00,1.5283,1.5283,1.5282,1.5283,61200000.0
2009-08-14 11:49:00,1.52825,1.5283,1.5282,1.52825,111600000.0
2009-08-14 11:50:00,1.52825,1.52825,1.528,1.52805,185900000.0
2009-08-14 11:51:00,1.52805,1.5281,1.5279,1.528,143400000.0
2009-08-14 11:52:00,1.52795,1.52805,1.52795,1.52795,146800000.0
2009-08-14 11:53:00,1.52795,1.5281,1.52795,1.52805,43200000.0
2009-08-14 11:54:00,1.52805,1.52815,1.5279,1.5279,166400000.0
2009-08-14 11:55:00,1.5279,1.5279,1.52775,1.52775,161400000.0
2009-08-14 11:56:00,1.52785,1.5279,1.5277,1.5278,101900000.0
2009-08-14 11:57:00,1.5278,1.52795,1.5278,1.52795,497400000.0
2009-08-14 11:58:00,1.52795,1.528,1.5279,1.52795,252100000.0
2009-08-14 11:59:00,1.528,1.528,1.5279,1.52795,51400000.0
2009-08-14 12:00:00,1.528,1.5281,1.5279,1.5281,238900000.0
2009-08-14 12:01:00,1.52815,1.52825,1.52805,1.52805,472200000.0
2009-08-14 12:02:00,1.52795,1.52805,1.5279,1.52795,189900000.0
2009-08-14 12:03:00,1.52805,1.5282,1.52795,1.52805,140500000.0
2009-08-14 12:04:00,1.52805,1.52805,1.5279,1.528,175000000.0
2009-08-14 12:05:00,1.528,1.5281,1.5279,1.528,197200000.0
2009-08-14 12:06:00,1.52805,1.52815,1.528,1.52815,249700000.0
2009-08-14 12:07:00,1.52815,1.52815,1.5279,1.52795,192100000.0
2009-08-14 12:08:00,1.52795,1.52795,1.52795,1.52795,25600000.0
2009-08-14 12:09:00,1.52795,1.528,1.5278,1.52795,140100000.0
2009-08-14 12:10:00,1.52795,1.52795,1.52785,1.5279,78500000.0
2009-08-14 12:11:00,1.5279,1.52795,1.5278,1.52785,208200000.0
2009-08-14 12:12:00,1.52785,1.5279,1.5278,1.5279,56300000.0
2009-08-14 12:13:00,1.5279,1.52795,1.5279,1.5279,162200000.0
2009-08-14 12:14:00,1.5279,1.528,1.5279,1.5279,164700000.0
2009-08-14 12:15:00,1.5279,1.52815,1.5279,1.5279,228000000.0
2009-08-14 12:16:00,1.5279,1.5279,1.5278,1.5278,290400000.0
2009-08-14 12:17:00,1.5278,1.52785,1.52775,1.5278,261500000.0
2009-08-14 12:18:00,1.5278,1.528,1.52775,1.528,307100000.0
2009-08-14 12:19:00,1.52795,1.52805,1.52785,1.528,330800000.0
2009-08-14 12:20:00,1.528,1.52805,1.52785,1.52785,475599999.0
2009-08-14 12:21:00,1.52785,1.52805,1.52785,1.52805,195600000.0
2009-08-14 12:22:00,1.52805,1.52805,1.5279,1.528,317600000.0
2009-08-14 12:23:00,1.528,1.528,1.52795,1.52795,123200000.0
2009-08-14 12:24:00,1.52795,1.52795,1.52795,1.52795,38400000.0
2009-08-14 12:25:00,1.52795,1.52805,1.5279,1.52795,178600000.0
2009-08-14 12:26:00,1.52795,1.528,1.52795,1.528,122700000.0
2009-08-14 12:27:00,1.528,1.528,1.52795,1.528,292499995.0
2009-08-14 12:28:00,1.52795,1.528,1.52795,1.52795,168800000.0
2009-08-14 12:29:00,1.52795,1.52795,1.52795,1.52795,153400000.0
2009-08-14 12:30:00,1.52795,1.528,1.52795,1.52795,247599998.0
2009-08-14 12:31:00,1.52795,1.52795,1.52795,1.52795,164300000.0
2009-08-14 12:32:00,1.528,1.528,1.52795,1.52795,54700000.0
2009-08-14 12:33:00,1.52795,1.52805,1.52785,1.52785,386800000.0
2009-08-14 12:34:00,1.52785,1.528,1.52755,1.5276,425000000.0
2009-08-14 12:35:00,1.52755,1.5277,1.52755,1.5276,188300000.0
2009-08-14 12:36:00,1.5276,1.5278,1.52755,1.52765,308900000.0
2009-08-14 12:37:00,1.52765,1.5278,1.52755,1.5276,272600000.0
2009-08-14 12:38:00,1.5277,1.5277,1.52755,1.5276,50600000.0
2009-08-14 12:39:00,1.5276,1.5277,1.52755,1.52755,253400000.0
2009-08-14 12:40:00,1.52755,1.52755,1.52755,1.52755,202600000.0
2009-08-14 12:41:00,1.52755,1.5277,1.5275,1.52755,56300000.0
2009-08-14 12:42:00,1.5276,1.5276,1.5276,1.5276,26000000.0
2009-08-14 12:43:00,1.52755,1.5276,1.52755,1.52755,113200000.0
2009-08-14 12:44:00,1.5275,1.5276,1.5275,1.5276,180200000.0
2009-08-14 12:45:00,1.5276,1.5276,1.5273,1.5273,120700000.0
2009-08-14 12:46:00,1.5273,1.5274,1.5273,1.5274,184200000.0
2009-08-14 12:47:00,1.5274,1.5274,1.52685,1.5271,249500000.0
2009-08-14 12:48:00,1.5271,1.52725,1.52695,1.52695,161200000.0
2009-08-14 12:49:00,1.52695,1.52725,1.52695,1.527,209900000.0
2009-08-14 12:50:00,1.52705,1.5272,1.527,1.52715,400700000.0
2009-08-14 12:51:00,1.52705,1.5274,1.527,1.5271,263600000.0
2009-08-14 12:52:00,1.5271,1.5272,1.5271,1.52715,163500000.0
2009-08-14 12:53:00,1.52705,1.52725,1.52705,1.52705,249300000.0
2009-08-14 12:54:00,1.52715,1.5273,1.52685,1.527,314900000.0
2009-08-14 12:55:00,1.527,1.527,1.5267,1.52685,321400000.0
2009-08-14 12:56:00,1.52685,1.527,1.5268,1.52695,301400000.0
2009-08-14 12:57:00,1.52695,1.527,1.52685,1.52685,271500000.0
2009-08-14 12:58:00,1.52685,1.527,1.52685,1.52695,380500000.0
2009-08-14 12:59:00,1.52695,1.52705,1.52685,1.52695,227700000.0
2009-08-14 13:00:00,1.5271,1.52715,1.52695,1.52695,225500000.0
2009-08-14 13:01:00,1.52695,1.52705,1.52695,1.52695,212300000.0
2009-08-14 13:02:00,1.52695,1.527,1.5269,1.5269,153500000.0
2009-08-14 13:03:00,1.5269,1.52695,1.52685,1.52685,367800000.0
2009-08-14 13:04:00,1.52685,1.527,1.52675,1.5268,636099998.0
2009-08-14 13:05:00,1.5268,1.5269,1.52675,1.5268,183600000.0
2009-08-14 13:06:00,1.52675,1.5268,1.5267,1.5267,224800000.0
2009-08-14 13:07:00,1.5267,1.52685,1.52655,1.52655,374400000.0
2009-08-14 13:08:00,1.52655,1.52655,1.52655,1.52655,93600000.0
2009-08-14 13:09:00,1.52655,1.52665,1.52655,1.5266,110400000.0
2009-08-14 13:10:00,1.5266,1.52665,1.52655,1.5266,153600000.0
2009-08-14 13:11:00,1.52655,1.52665,1.52645,1.5265,242800000.0
2009-08-14 13:12:00,1.52655,1.5266,1.5265,1.52655,197600000.0
2009-08-14 13:13:00,1.52655,1.52665,1.5265,1.52655,69400000.0
2009-08-14 13:14:00,1.5266,1.5266,1.52655,1.52655,112000000.0
2009-08-14 13:15:00,1.52655,1.5267,1.52655,1.52655,236000000.0
2009-08-14 13:16:00,1.52655,1.5267,1.52655,1.5266,238500000.0
2009-08-14 13:17:00,1.5266,1.5268,1.5266,1.52665,397300000.0
2009-08-14 13:18:00,1.52665,1.5267,1.5265,1.5266,221300000.0
2009-08-14 13:19:00,1.52655,1.5266,1.52645,1.5266,191400000.0
2009-08-14 13:20:00,1.5266,1.5266,1.5266,1.5266,190400000.0
2009-08-14 13:21:00,1.5266,1.5267,1.5266,1.5267,187000000.0
2009-08-14 13:22:00,1.5267,1.5267,1.52665,1.52665,309100001.0
2009-08-14 13:23:00,1.52665,1.52675,1.5266,1.52665,242600000.0
2009-08-14 13:24:00,1.52665,1.52675,1.5266,1.5267,220300000.0
2009-08-14 13:25:00,1.52665,1.52675,1.52665,1.52675,278800000.0
2009-08-14 13:26:00,1.5268,1.5269,1.52675,1.5269,283800000.0
2009-08-14 13:27:00,1.527,1.5271,1.5269,1.5269,203100000.0
2009-08-14 13:28:00,1.52695,1.527,1.5268,1.5268,317600000.0
2009-08-14 13:29:00,1.5268,1.5269,1.52675,1.5268,117300000.0
2009-08-14 13:30:00,1.5268,1.52685,1.52675,1.52675,121200000.0
2009-08-14 13:31:00,1.52675,1.5268,1.52675,1.5268,174200000.0
2009-08-14 13:32:00,1.5269,1.5269,1.5268,1.5269,157500000.0
2009-08-14 13:33:00,1.5269,1.52695,1.5269,1.52695,287500000.0
2009-08-14 13:34:00,1.52695,1.5272,1.52685,1.52695,314200000.0
2009-08-14 13:35:00,1.52695,1.52695,1.52695,1.52695,41600000.0
2009-08-14 13:36:00,1.52695,1.52705,1.52695,1.527,349500000.0
2009-08-14 13:37:00,1.527,1.52705,1.52695,1.52705,304800000.0
2009-08-14 13:38:00,1.527,1.52725,1.527,1.5272,420700000.0
2009-08-14 13:39:00,1.52715,1.5272,1.5271,1.5271,322500000.0
2009-08-14 13:40:00,1.52715,1.52755,1.52715,1.52755,493699999.0
2009-08-14 13:41:00,1.52755,1.5276,1.5274,1.5275,365300000.0
2009-08-14 13:42:00,1.52745,1.5275,1.5273,1.5273,361300000.0
2009-08-14 13:43:00,1.5273,1.52735,1.52725,1.5273,456300000.0
2009-08-14 13:44:00,1.5273,1.5273,1.5269,1.527,389500000.0
2009-08-14 13:45:00,1.527,1.5271,1.52695,1.527,189200000.0
2009-08-14 13:46:00,1.527,1.52705,1.52685,1.5269,174400000.0
2009-08-14 13:47:00,1.5269,1.5271,1.52685,1.52695,286200000.0
2009-08-14 13:48:00,1.527,1.5271,1.52695,1.527,208900000.0
2009-08-14 13:49:00,1.527,1.527,1.52675,1.5268,360200000.0
2009-08-14 13:50:00,1.5268,1.5268,1.52655,1.52655,380500000.0
2009-08-14 13:51:00,1.52655,1.52665,1.5265,1.52655,258000003.0
2009-08-14 13:52:00,1.5266,1.5267,1.5266,1.5267,184400000.0
2009-08-14 13:53:00,1.5266,1.5268,1.52655,1.5267,456000000.0
2009-08-14 13:54:00,1.5268,1.52685,1.52665,1.5268,231200000.0
2009-08-14 13:55:00,1.5268,1.52685,1.52665,1.52665,340300000.0
2009-08-14 13:56:00,1.52665,1.52675,1.5266,1.5266,239700000.0
2009-08-14 13:57:00,1.5266,1.52665,1.5265,1.52655,453800000.0
2009-08-14 13:58:00,1.52655,1.52675,1.52655,1.52675,264900000.0
2009-08-14 13:59:00,1.52675,1.52695,1.52665,1.52695,178900000.0
2009-08-14 14:00:00,1.52695,1.52715,1.52675,1.5268,264200000.0
2009-08-14 14:01:00,1.5268,1.527,1.52665,1.52695,331700000.0
2009-08-14 14:02:00,1.52695,1.52695,1.52675,1.5268,306700000.0
2009-08-14 14:03:00,1.5268,1.5269,1.52665,1.52665,270800000.0
2009-08-14 14:04:00,1.52665,1.5268,1.52655,1.52665,236300000.0
2009-08-14 14:05:00,1.52665,1.5269,1.52655,1.52665,299100000.0
2009-08-14 14:06:00,1.52665,1.5268,1.5265,1.52655,255600000.0
2009-08-14 14:07:00,1.52655,1.52675,1.52645,1.5267,253700000.0
2009-08-14 14:08:00,1.52675,1.52695,1.52665,1.5268,147400000.0
2009-08-14 14:09:00,1.5268,1.52695,1.5268,1.5269,278700000.0
2009-08-14 14:10:00,1.5269,1.5269,1.52665,1.5268,130000000.0
2009-08-14 14:11:00,1.5267,1.5268,1.5267,1.5268,101600000.0
2009-08-14 14:12:00,1.52675,1.5269,1.52675,1.52685,181800000.0
2009-08-14 14:13:00,1.5269,1.52695,1.52665,1.5268,258600000.0
2009-08-14 14:14:00,1.5268,1.5268,1.5267,1.5267,105800000.0
2009-08-14 14:15:00,1.5267,1.52685,1.52665,1.52685,201200000.0
2009-08-14 14:16:00,1.52685,1.5269,1.52675,1.52675,229100000.0
2009-08-14 14:17:00,1.52675,1.5271,1.52675,1.5271,151200000.0
2009-08-14 14:18:00,1.527,1.5271,1.527,1.527,326000000.0
2009-08-14 14:19:00,1.527,1.5271,1.527,1.52705,187100000.0
2009-08-14 14:20:00,1.527,1.52705,1.52695,1.52695,282900000.0
2009-08-14 14:21:00,1.527,1.52705,1.52695,1.52695,124500000.0
2009-08-14 14:22:00,1.52695,1.52765,1.52695,1.52755,352000000.0
2009-08-14 14:23:00,1.52755,1.5276,1.52735,1.52755,289100000.0
2009-08-14 14:24:00,1.52755,1.52765,1.52735,1.5274,200100000.0
2009-08-14 14:25:00,1.52745,1.52745,1.5271,1.5271,200900000.0
2009-08-14 14:26:00,1.52715,1.5273,1.52705,1.52725,112800000.0
2009-08-14 14:27:00,1.52725,1.5273,1.52695,1.52715,187200000.0
2009-08-14 14:28:00,1.5273,1.5273,1.5269,1.5272,133200000.0
2009-08-14 14:29:00,1.5272,1.52725,1.52705,1.5271,222400000.0
2009-08-14 14:30:00,1.5271,1.5277,1.5271,1.5276,271800000.0
2009-08-14 14:31:00,1.52765,1.5278,1.5275,1.5275,392200000.0
2009-08-14 14:32:00,1.5275,1.5275,1.52685,1.527,288500000.0
2009-08-14 14:33:00,1.527,1.52705,1.5267,1.527,283200000.0
2009-08-14 14:34:00,1.52695,1.52715,1.52685,1.52695,299100000.0
2009-08-14 14:35:00,1.52695,1.52755,1.5269,1.5272,404100000.0
2009-08-14 14:36:00,1.5272,1.5275,1.5272,1.5275,417400000.0
2009-08-14 14:37:00,1.5275,1.5275,1.5273,1.5273,413900000.0
2009-08-14 14:38:00,1.5273,1.5273,1.527,1.5271,279600000.0
2009-08-14 14:39:00,1.52725,1.5273,1.52715,1.52715,218600000.0
2009-08-14 14:40:00,1.52725,1.52725,1.52705,1.52705,195700000.0
2009-08-14 14:41:00,1.527,1.52725,1.52685,1.52725,277500000.0
2009-08-14 14:42:00,1.52725,1.52735,1.52705,1.5271,206000000.0
2009-08-14 14:43:00,1.5271,1.5271,1.5267,1.52675,220200000.0
2009-08-14 14:44:00,1.5268,1.5269,1.5266,1.5268,191300000.0
2009-08-14 14:45:00,1.5268,1.5268,1.5267,1.5268,193800000.0
2009-08-14 14:46:00,1.5268,1.52685,1.52675,1.5268,365200000.0
2009-08-14 14:47:00,1.5268,1.527,1.52675,1.527,207400000.0
2009-08-14 14:48:00,1.527,1.527,1.5269,1.5269,101000000.0
2009-08-14 14:49:00,1.5269,1.5269,1.52675,1.52685,272400000.0
2009-08-14 14:50:00,1.52685,1.527,1.5268,1.5269,298700000.0
2009-08-14 14:51:00,1.5269,1.527,1.5269,1.527,130500000.0
2009-08-14 14:52:00,1.527,1.527,1.52695,1.527,158700000.0
2009-08-14 14:53:00,1.527,1.527,1.5269,1.5269,140500000.0
2009-08-14 14:54:00,1.527,1.527,1.5268,1.5269,240800000.0
2009-08-14 14:55:00,1.5269,1.527,1.5268,1.5269,167600000.0
2009-08-14 14:56:00,1.5269,1.52695,1.52685,1.52685,245700000.0
2009-08-14 14:57:00,1.52685,1.52685,1.52675,1.5268,347200000.0
2009-08-14 14:58:00,1.5268,1.52695,1.5268,1.5268,249000000.0
2009-08-14 14:59:00,1.5268,1.52685,1.5267,1.5267,379600000.0
2009-08-14 15:00:00,1.52665,1.52685,1.52665,1.52665,438699999.0
2009-08-14 15:01:00,1.52665,1.527,1.5266,1.52675,334100000.0
2009-08-14 15:02:00,1.52675,1.52675,1.52655,1.5266,194300000.0
2009-08-14 15:03:00,1.5266,1.5266,1.52645,1.5265,98300000.0
2009-08-14 15:04:00,1.52655,1.5268,1.5264,1.5267,267600000.0
2009-08-14 15:05:00,1.5267,1.5269,1.52655,1.5267,453000000.0
2009-08-14 15:06:00,1.5267,1.52675,1.5267,1.5267,95400000.0
2009-08-14 15:07:00,1.5267,1.52675,1.52665,1.52665,162700000.0
2009-08-14 15:08:00,1.52665,1.5267,1.52655,1.5267,137200000.0
2009-08-14 15:09:00,1.5267,1.5267,1.5266,1.5267,51100000.0
2009-08-14 15:10:00,1.52665,1.5267,1.52665,1.5267,101000000.0
2009-08-14 15:11:00,1.52665,1.5267,1.52655,1.5266,167400000.0
2009-08-14 15:12:00,1.5266,1.5267,1.52655,1.5267,132400000.0
2009-08-14 15:13:00,1.52665,1.5267,1.52655,1.5267,153500000.0
2009-08-14 15:14:00,1.5267,1.5267,1.5263,1.5263,201800000.0
2009-08-14 15:15:00,1.52635,1.52645,1.52605,1.5263,283100000.0
2009-08-14 15:16:00,1.5263,1.5264,1.5262,1.5263,297300000.0
2009-08-14 15:17:00,1.5263,1.5266,1.5263,1.5265,304100000.0
2009-08-14 15:18:00,1.5265,1.5266,1.5265,1.5265,312300000.0
2009-08-14 15:19:00,1.52645,1.52655,1.52645,1.5265,421400000.0
2009-08-14 15:20:00,1.5265,1.52655,1.52645,1.5265,176400000.0
2009-08-14 15:21:00,1.5265,1.5265,1.5265,1.5265,304400000.0
2009-08-14 15:22:00,1.5265,1.52655,1.52645,1.52645,111400000.0
2009-08-14 15:23:00,1.5265,1.5265,1.5264,1.52645,194600000.0
2009-08-14 15:24:00,1.52645,1.52645,1.5264,1.52645,264600000.0
2009-08-14 15:25:00,1.52645,1.52645,1.52625,1.52625,269600000.0
2009-08-14 15:26:00,1.52625,1.52635,1.52625,1.52635,157900000.0
2009-08-14 15:27:00,1.52625,1.5263,1.5262,1.5262,339600000.0
2009-08-14 15:28:00,1.5262,1.5264,1.5262,1.5263,332500000.0
2009-08-14 15:29:00,1.5263,1.52645,1.5263,1.52635,384400000.0
2009-08-14 15:30:00,1.5264,1.5264,1.5263,1.5263,326500000.0
2009-08-14 15:31:00,1.52625,1.52635,1.52615,1.52625,319200000.0
2009-08-14 15:32:00,1.52625,1.5263,1.52615,1.5262,432100000.0
2009-08-14 15:33:00,1.5262,1.5262,1.52605,1.52605,495600001.0
2009-08-14 15:34:00,1.52605,1.52615,1.526,1.526,370800000.0
2009-08-14 15:35:00,1.52595,1.52595,1.52545,1.5257,430500000.0
2009-08-14 15:36:00,1.5257,1.52575,1.5255,1.52565,583199996.0
2009-08-14 15:37:00,1.52565,1.5257,1.5256,1.52565,314400000.0
2009-08-14 15:38:00,1.52565,1.5257,1.5256,1.52565,318100000.0
2009-08-14 15:39:00,1.52565,1.52565,1.5255,1.5256,391600000.0
2009-08-14 15:40:00,1.5256,1.52575,1.52555,1.5256,431800000.0
2009-08-14 15:41:00,1.5256,1.52565,1.5255,1.5256,356200000.0
2009-08-14 15:42:00,1.5256,1.5257,1.5255,1.5255,280900000.0
2009-08-14 15:43:00,1.5256,1.5256,1.52545,1.5256,299800000.0
2009-08-14 15:44:00,1.5256,1.52565,1.52545,1.5255,387700000.0
2009-08-14 15:45:00,1.52545,1.52555,1.5254,1.52545,228299999.0
2009-08-14 15:46:00,1.52545,1.52555,1.52545,1.52555,281400000.0
2009-08-14 15:47:00,1.5255,1.52555,1.52545,1.52545,267000000.0
2009-08-14 15:48:00,1.52545,1.52545,1.52525,1.52525,336100000.0
2009-08-14 15:49:00,1.5253,1.52535,1.52525,1.52525,280800000.0
2009-08-14 15:50:00,1.52525,1.5254,1.52525,1.52535,366400000.0
2009-08-14 15:51:00,1.52535,1.52545,1.5253,1.5254,366700000.0
2009-08-14 15:52:00,1.52535,1.52545,1.5253,1.5254,330500000.0
2009-08-14 15:53:00,1.5254,1.5255,1.5253,1.52535,464300000.0
2009-08-14 15:54:00,1.52535,1.5255,1.5253,1.5253,193300000.0
2009-08-14 15:55:00,1.5253,1.5254,1.5251,1.52525,276700000.0
2009-08-14 15:56:00,1.52525,1.5255,1.52505,1.5252,362600000.0
2009-08-14 15:57:00,1.5253,1.52585,1.52525,1.5257,319199999.0
2009-08-14 15:58:00,1.52565,1.52575,1.52535,1.52545,414700000.0
2009-08-14 15:59:00,1.5254,1.52545,1.5253,1.5254,403300000.0
2009-08-14 16:00:00,1.5254,1.52605,1.5252,1.52555,379500001.0
2009-08-14 16:01:00,1.5253,1.5256,1.52515,1.52535,256200000.0
2009-08-14 16:02:00,1.5254,1.52565,1.52535,1.5255,301000000.0
2009-08-14 16:03:00,1.5255,1.5257,1.5254,1.52545,286000000.0
2009-08-14 16:04:00,1.52545,1.52565,1.52545,1.52555,310099999.0
2009-08-14 16:05:00,1.5255,1.5257,1.5253,1.52555,390800000.0
2009-08-14 16:06:00,1.52555,1.52565,1.5252,1.5256,521200000.0
2009-08-14 16:07:00,1.5255,1.52555,1.5251,1.52535,413300000.0
2009-08-14 16:08:00,1.52535,1.52535,1.52505,1.5251,377800000.0
2009-08-14 16:09:00,1.5251,1.5252,1.5249,1.52515,362000000.0
2009-08-14 16:10:00,1.52515,1.52535,1.525,1.52505,312200000.0
2009-08-14 16:11:00,1.52505,1.5251,1.52475,1.52475,377100000.0
2009-08-14 16:12:00,1.5248,1.525,1.5247,1.5247,228400000.0
2009-08-14 16:13:00,1.5247,1.52485,1.5247,1.52475,302700000.0
2009-08-14 16:14:00,1.52475,1.525,1.52475,1.5248,352600000.0
2009-08-14 16:15:00,1.5248,1.52505,1.5247,1.52485,361300000.0
2009-08-14 16:16:00,1.52485,1.52525,1.52485,1.5252,414900000.0
2009-08-14 16:17:00,1.52515,1.52545,1.5251,1.52535,410400000.0
2009-08-14 16:18:00,1.5254,1.5256,1.52535,1.5255,186900000.0
2009-08-14 16:19:00,1.5256,1.52565,1.52545,1.5256,330700000.0
2009-08-14 16:20:00,1.52565,1.52565,1.5255,1.5255,307500000.0
2009-08-14 16:21:00,1.5255,1.52555,1.52535,1.5254,328800000.0
2009-08-14 16:22:00,1.5254,1.5256,1.5254,1.5256,310900000.0
2009-08-14 16:23:00,1.52555,1.5259,1.5255,1.5257,467400002.0
2009-08-14 16:24:00,1.5257,1.526,1.5256,1.526,727000001.0
2009-08-14 16:25:00,1.526,1.5263,1.526,1.5262,419100000.0
2009-08-14 16:26:00,1.5263,1.52635,1.5261,1.5261,400699999.0
2009-08-14 16:27:00,1.52605,1.5263,1.52585,1.526,370400000.0
2009-08-14 16:28:00,1.526,1.5262,1.52595,1.5261,566400000.0
2009-08-14 16:29:00,1.5261,1.5261,1.5261,1.5261,799000000.0
2009-08-14 16:30:00,1.5261,1.5261,1.5258,1.5258,308100000.0
2009-08-14 16:31:00,1.5258,1.5259,1.52575,1.52575,259700000.0
2009-08-14 16:32:00,1.52575,1.52575,1.52555,1.52555,185700000.0
2009-08-14 16:33:00,1.52555,1.5257,1.52545,1.5256,369400000.0
2009-08-14 16:34:00,1.5256,1.5256,1.52555,1.52555,342100000.0
2009-08-14 16:35:00,1.52555,1.5257,1.52555,1.5256,313700000.0
2009-08-14 16:36:00,1.5256,1.52575,1.52555,1.5257,323400000.0
2009-08-14 16:37:00,1.52565,1.52575,1.5255,1.5255,442200000.0
2009-08-14 16:38:00,1.5255,1.52565,1.52545,1.52565,368200000.0
2009-08-14 16:39:00,1.52565,1.52585,1.52565,1.5257,102500000.0
2009-08-14 16:40:00,1.5257,1.52575,1.5255,1.5255,210100000.0
2009-08-14 16:41:00,1.5255,1.5256,1.5254,1.5255,165200000.0
2009-08-14 16:42:00,1.5255,1.5255,1.52525,1.5254,231700000.0
2009-08-14 16:43:00,1.5254,1.5255,1.52535,1.5255,219900000.0
2009-08-14 16:44:00,1.5254,1.52555,1.52535,1.52545,454400000.0
2009-08-14 16:45:00,1.52545,1.5257,1.5253,1.52565,290200000.0
2009-08-14 16:46:00,1.5256,1.5259,1.52545,1.52575,212200000.0
2009-08-14 16:47:00,1.52575,1.52585,1.52555,1.5256,365100001.0
2009-08-14 16:48:00,1.52565,1.5258,1.52555,1.52575,262800000.0
2009-08-14 16:49:00,1.52575,1.52585,1.52575,1.52585,281000000.0
2009-08-14 16:50:00,1.52585,1.5262,1.52585,1.52615,365800000.0
2009-08-14 16:51:00,1.5261,1.5263,1.52605,1.52625,259000000.0
2009-08-14 16:52:00,1.5263,1.5263,1.526,1.52605,410200000.0
2009-08-14 16:53:00,1.52605,1.52645,1.526,1.52625,491500000.0
2009-08-14 16:54:00,1.5262,1.52625,1.526,1.526,400700000.0
2009-08-14 16:55:00,1.526,1.526,1.52535,1.5256,488400000.0
2009-08-14 16:56:00,1.5256,1.5256,1.5253,1.5254,161000000.0
2009-08-14 16:57:00,1.52545,1.52545,1.52525,1.5254,132800000.0
2009-08-14 16:58:00,1.5254,1.5256,1.52535,1.5256,92400000.0
2009-08-14 16:59:00,1.5256,1.5257,1.5251,1.5251,229700000.0
2009-08-14 17:00:00,1.5252,1.52525,1.5248,1.52515,300300001.0
2009-08-14 17:01:00,1.5252,1.52545,1.5251,1.5253,410400001.0
2009-08-14 17:02:00,1.5253,1.52555,1.5253,1.52555,352500000.0
2009-08-14 17:03:00,1.52555,1.5259,1.5254,1.52585,429100000.0
2009-08-14 17:04:00,1.5259,1.5259,1.52555,1.5257,254800000.0
2009-08-14 17:05:00,1.52575,1.52575,1.5256,1.5257,194900000.0
2009-08-14 17:06:00,1.52575,1.52575,1.5256,1.5256,132000000.0
2009-08-14 17:07:00,1.5256,1.5256,1.52545,1.52555,319600000.0
2009-08-14 17:08:00,1.52555,1.52555,1.5254,1.5255,322900000.0
2009-08-14 17:09:00,1.52545,1.52545,1.5252,1.5252,298800000.0
2009-08-14 17:10:00,1.5252,1.5253,1.525,1.525,388500000.0
2009-08-14 17:11:00,1.525,1.52515,1.52485,1.52485,230000000.0
2009-08-14 17:12:00,1.52485,1.52505,1.5248,1.52495,335300000.0
2009-08-14 17:13:00,1.52485,1.5251,1.5248,1.525,315100000.0
2009-08-14 17:14:00,1.525,1.525,1.52475,1.5249,372900000.0
2009-08-14 17:15:00,1.5249,1.5251,1.5249,1.52495,69700000.0
2009-08-14 17:16:00,1.52495,1.5251,1.5249,1.525,83000000.0
2009-08-14 17:17:00,1.52495,1.52505,1.52465,1.52465,152600000.0
2009-08-14 17:18:00,1.52465,1.52465,1.52435,1.5245,52000000.0
2009-08-14 17:19:00,1.5245,1.5245,1.52405,1.52405,383600000.0
2009-08-14 17:20:00,1.52405,1.52435,1.524,1.5243,328500000.0
2009-08-14 17:21:00,1.52425,1.52425,1.52415,1.5242,386000000.0
2009-08-14 17:22:00,1.5242,1.5243,1.52405,1.52405,520300000.0
2009-08-14 17:23:00,1.52405,1.52425,1.52395,1.5242,424300000.0
2009-08-14 17:24:00,1.5242,1.52425,1.52415,1.5242,386800000.0
2009-08-14 17:25:00,1.5242,1.5242,1.5241,1.5241,419800000.0
2009-08-14 17:26:00,1.5241,1.52415,1.5241,1.52415,315500000.0
2009-08-14 17:27:00,1.5242,1.5242,1.52405,1.52415,428600000.0
2009-08-14 17:28:00,1.5241,1.52425,1.5241,1.5242,350400000.0
2009-08-14 17:29:00,1.52425,1.52425,1.52415,1.5242,142200000.0
2009-08-14 17:30:00,1.5242,1.5243,1.5241,1.52425,264000000.0
2009-08-14 17:31:00,1.5242,1.5242,1.524,1.524,360200000.0
2009-08-14 17:32:00,1.524,1.5242,1.524,1.5242,224400000.0
2009-08-14 17:33:00,1.5242,1.5242,1.524,1.524,429600000.0
2009-08-14 17:34:00,1.524,1.5241,1.52395,1.524,334400001.0
2009-08-14 17:35:00,1.524,1.524,1.5236,1.5238,436700000.0
2009-08-14 17:36:00,1.52365,1.52405,1.52355,1.5236,579400000.0
2009-08-14 17:37:00,1.5236,1.5238,1.52355,1.5237,111800000.0
2009-08-14 17:38:00,1.5236,1.52375,1.5236,1.52365,103200000.0
2009-08-14 17:39:00,1.52365,1.5237,1.52355,1.52365,319800000.0
2009-08-14 17:40:00,1.5237,1.52375,1.5236,1.52365,212700000.0
2009-08-14 17:41:00,1.52365,1.52365,1.52355,1.5236,237400000.0
2009-08-14 17:42:00,1.5236,1.52365,1.52355,1.5236,420400000.0
2009-08-14 17:43:00,1.5236,1.52365,1.52355,1.5236,452600000.0
2009-08-14 17:44:00,1.5236,1.52365,1.5236,1.5236,352900000.0
2009-08-14 17:45:00,1.5236,1.5236,1.5236,1.5236,352000000.0
2009-08-14 17:46:00,1.5236,1.5236,1.5236,1.5236,270000000.0
2009-08-14 17:47:00,1.5236,1.52365,1.52335,1.5234,299100000.0
2009-08-14 17:48:00,1.52345,1.52345,1.52335,1.52335,292600000.0
2009-08-14 17:49:00,1.52335,1.52355,1.52335,1.5234,188300000.0
2009-08-14 17:50:00,1.5234,1.52365,1.52335,1.5234,511600000.0
2009-08-14 17:51:00,1.5234,1.5236,1.5234,1.52355,341500000.0
2009-08-14 17:52:00,1.52355,1.52355,1.52355,1.52355,77600000.0
2009-08-14 17:53:00,1.52355,1.5236,1.52355,1.5236,134800000.0
2009-08-14 17:54:00,1.5236,1.52365,1.52355,1.5236,254800000.0
2009-08-14 17:55:00,1.52365,1.52375,1.5236,1.5237,173900000.0
2009-08-14 17:56:00,1.5237,1.5238,1.5236,1.52375,105700000.0
2009-08-14 17:57:00,1.52365,1.524,1.5236,1.524,188300000.0
2009-08-14 17:58:00,1.524,1.524,1.52375,1.52385,210700000.0
2009-08-14 17:59:00,1.52385,1.52395,1.5238,1.5238,223100000.0
2009-08-14 18:00:00,1.52385,1.5239,1.52375,1.52375,137400000.0
2009-08-14 18:01:00,1.5237,1.5237,1.52365,1.5237,237600000.0
2009-08-14 18:02:00,1.5237,1.52385,1.52365,1.52375,50500000.0
2009-08-14 18:03:00,1.52375,1.52385,1.52365,1.5237,219800000.0
2009-08-14 18:04:00,1.5237,1.5238,1.52365,1.52365,251200000.0
2009-08-14 18:05:00,1.52365,1.52375,1.52355,1.52355,285800000.0
2009-08-14 18:06:00,1.52355,1.52365,1.52355,1.5236,155500000.0
2009-08-14 18:07:00,1.5236,1.5237,1.52355,1.5237,226600000.0
2009-08-14 18:08:00,1.5237,1.5237,1.52355,1.5236,129300000.0
2009-08-14 18:09:00,1.5236,1.5236,1.52355,1.5236,147500000.0
2009-08-14 18:10:00,1.5236,1.5237,1.5235,1.5235,276200000.0
2009-08-14 18:11:00,1.5235,1.5235,1.52345,1.5235,194800000.0
2009-08-14 18:12:00,1.5235,1.5235,1.52345,1.5235,53200000.0
2009-08-14 18:13:00,1.5235,1.5235,1.52345,1.5235,30400000.0
2009-08-14 18:14:00,1.52345,1.5235,1.52345,1.52345,141600000.0
2009-08-14 18:15:00,1.52345,1.5236,1.52345,1.5236,201600000.0
2009-08-14 18:16:00,1.5236,1.52375,1.5235,1.5236,249800000.0
2009-08-14 18:17:00,1.5236,1.52365,1.5235,1.52365,308000000.0
2009-08-14 18:18:00,1.52365,1.5237,1.52355,1.52355,354800000.0
2009-08-14 18:19:00,1.52355,1.52355,1.52345,1.52345,356600000.0
2009-08-14 18:20:00,1.52345,1.5235,1.52335,1.5235,397200000.0
2009-08-14 18:21:00,1.5235,1.5235,1.52345,1.5235,298699999.0
2009-08-14 18:22:00,1.5235,1.5236,1.5235,1.52355,176300000.0
2009-08-14 18:23:00,1.52355,1.52355,1.5235,1.5235,144400000.0
2009-08-14 18:24:00,1.5235,1.5236,1.52345,1.5235,226400000.0
2009-08-14 18:25:00,1.5235,1.52355,1.52345,1.52345,223600000.0
2009-08-14 18:26:00,1.52345,1.5235,1.5234,1.5234,140400000.0
2009-08-14 18:27:00,1.5234,1.52345,1.52325,1.52325,288000000.0
2009-08-14 18:28:00,1.52325,1.52335,1.52325,1.52325,273200000.0
2009-08-14 18:29:00,1.52325,1.52325,1.52315,1.5232,203600000.0
2009-08-14 18:30:00,1.52315,1.5232,1.52315,1.5232,207800000.0
2009-08-14 18:31:00,1.5232,1.5232,1.52315,1.52315,292200000.0
2009-08-14 18:32:00,1.52315,1.52315,1.52305,1.5231,91200000.0
2009-08-14 18:33:00,1.52305,1.5233,1.52305,1.5231,273100000.0
2009-08-14 18:34:00,1.5231,1.5232,1.52305,1.5231,148600000.0
2009-08-14 18:35:00,1.5231,1.5233,1.52305,1.52315,326400000.0
2009-08-14 18:36:00,1.52315,1.52325,1.52305,1.52315,298100000.0
2009-08-14 18:37:00,1.52315,1.5233,1.52305,1.52325,438300000.0
2009-08-14 18:38:00,1.5233,1.5233,1.52325,1.5233,283600000.0
2009-08-14 18:39:00,1.5233,1.5234,1.52325,1.5233,144200000.0
2009-08-14 18:40:00,1.5233,1.5233,1.5231,1.5231,119900000.0
2009-08-14 18:41:00,1.5231,1.52315,1.52305,1.5231,133400000.0
2009-08-14 18:42:00,1.5231,1.5232,1.52305,1.52305,329200000.0
2009-08-14 18:43:00,1.5231,1.5231,1.52305,1.52305,201200000.0
2009-08-14 18:44:00,1.5231,1.5231,1.52295,1.52295,219700000.0
2009-08-14 18:45:00,1.523,1.5231,1.523,1.52305,95300000.0
2009-08-14 18:46:00,1.52305,1.52315,1.523,1.5231,175200000.0
2009-08-14 18:47:00,1.52315,1.52335,1.5231,1.5232,207600000.0
2009-08-14 18:48:00,1.5232,1.52335,1.52315,1.52325,137500000.0
2009-08-14 18:49:00,1.52325,1.5233,1.52315,1.5232,213400000.0
2009-08-14 18:50:00,1.5232,1.5233,1.52305,1.5233,224500000.0
2009-08-14 18:51:00,1.5233,1.52355,1.52325,1.5234,286500000.0
2009-08-14 18:52:00,1.5234,1.52355,1.5234,1.5234,101500000.0
2009-08-14 18:53:00,1.5234,1.52345,1.52335,1.52345,146800000.0
2009-08-14 18:54:00,1.5234,1.5237,1.5234,1.5237,145700000.0
2009-08-14 18:55:00,1.5237,1.5238,1.5235,1.5236,162600000.0
2009-08-14 18:56:00,1.5236,1.5237,1.5235,1.5237,115900000.0
2009-08-14 18:57:00,1.5237,1.5237,1.5237,1.5237,47000000.0
2009-08-14 18:58:00,1.5237,1.52375,1.5237,1.5237,163500000.0
2009-08-14 18:59:00,1.5237,1.5238,1.5236,1.52365,285500000.0
2009-08-14 19:00:00,1.52365,1.5239,1.52365,1.5237,220000000.0
2009-08-14 19:01:00,1.5237,1.5237,1.52335,1.52335,39900000.0
2009-08-14 19:02:00,1.52335,1.5235,1.52335,1.52335,131700000.0
2009-08-14 19:03:00,1.52335,1.52335,1.5233,1.52335,62500000.0
2009-08-14 19:04:00,1.52335,1.52335,1.52325,1.5233,88600000.0
2009-08-14 19:05:00,1.5233,1.5234,1.5233,1.52335,177000000.0
2009-08-14 19:06:00,1.52335,1.52345,1.5232,1.5234,366300000.0
2009-08-14 19:07:00,1.52335,1.5234,1.52325,1.52335,285400000.0
2009-08-14 19:08:00,1.52335,1.52335,1.5231,1.52315,182300000.0
2009-08-14 19:09:00,1.5231,1.52325,1.52305,1.5232,188500000.0
2009-08-14 19:10:00,1.5232,1.52335,1.5232,1.52335,181200000.0
2009-08-14 19:11:00,1.52335,1.52335,1.52315,1.5232,293600000.0
2009-08-14 19:12:00,1.52315,1.5232,1.523,1.52305,222400000.0
2009-08-14 19:13:00,1.523,1.52315,1.5229,1.523,337600000.0
2009-08-14 19:14:00,1.523,1.523,1.5229,1.523,252700000.0
2009-08-14 19:15:00,1.523,1.52305,1.5229,1.5229,82700000.0
2009-08-14 19:16:00,1.5229,1.52305,1.5229,1.52305,222600000.0
2009-08-14 19:17:00,1.523,1.52315,1.5229,1.523,263300000.0
2009-08-14 19:18:00,1.523,1.5231,1.5229,1.52295,273200000.0
2009-08-14 19:19:00,1.52295,1.523,1.5228,1.5228,284900000.0
2009-08-14 19:20:00,1.52285,1.5229,1.52275,1.52275,575399999.0
2009-08-14 19:21:00,1.5228,1.5229,1.5227,1.5229,772999992.0
2009-08-14 19:22:00,1.5229,1.52305,1.52285,1.52305,46200000.0
2009-08-14 19:23:00,1.52305,1.52315,1.52285,1.523,164600000.0
2009-08-14 19:24:00,1.523,1.523,1.5228,1.52285,218300000.0
2009-08-14 19:25:00,1.52285,1.5229,1.5228,1.5228,266500000.0
2009-08-14 19:26:00,1.5228,1.5228,1.52275,1.5228,260100000.0
2009-08-14 19:27:00,1.5228,1.5229,1.52275,1.5229,333200000.0
2009-08-14 19:28:00,1.5229,1.5229,1.5227,1.5227,277300000.0
2009-08-14 19:29:00,1.5227,1.5227,1.52265,1.5227,303800000.0
2009-08-14 19:30:00,1.5227,1.5228,1.5225,1.5226,221100000.0
2009-08-14 19:31:00,1.5226,1.5228,1.5226,1.52275,240700000.0
2009-08-14 19:32:00,1.52275,1.5228,1.52255,1.52255,228400002.0
2009-08-14 19:33:00,1.52255,1.52265,1.52255,1.5226,582500002.0
2009-08-14 19:34:00,1.5226,1.52315,1.5226,1.523,295200000.0
2009-08-14 19:35:00,1.523,1.523,1.52255,1.5227,525200000.0
2009-08-14 19:36:00,1.5227,1.52275,1.5226,1.52265,150700000.0
2009-08-14 19:37:00,1.52265,1.52275,1.52265,1.52265,110700000.0
2009-08-14 19:38:00,1.52275,1.5228,1.52255,1.5226,95200000.0
2009-08-14 19:39:00,1.5226,1.52265,1.52255,1.52255,339600000.0
2009-08-14 19:40:00,1.5226,1.52285,1.5226,1.52285,129200000.0
2009-08-14 19:41:00,1.52285,1.52285,1.5226,1.52265,141000000.0
2009-08-14 19:42:00,1.5226,1.52265,1.5222,1.5224,293199999.0
2009-08-14 19:43:00,1.5224,1.5226,1.5224,1.5225,204000000.0
2009-08-14 19:44:00,1.5225,1.5225,1.5222,1.52225,223000000.0
2009-08-14 19:45:00,1.52225,1.52225,1.52215,1.5222,411600000.0
2009-08-14 19:46:00,1.5222,1.5224,1.5221,1.5222,579799999.0
2009-08-14 19:47:00,1.5222,1.5223,1.52215,1.5223,198900000.0
2009-08-14 19:48:00,1.5223,1.5223,1.52215,1.52215,163300000.0
2009-08-14 19:49:00,1.52215,1.5222,1.52215,1.5222,139800000.0
2009-08-14 19:50:00,1.5222,1.52235,1.52215,1.52225,167800000.0
2009-08-14 19:51:00,1.52225,1.5223,1.52225,1.5223,61300000.0
2009-08-14 19:52:00,1.5223,1.5224,1.52225,1.52235,200500000.0
2009-08-14 19:53:00,1.52235,1.5224,1.5223,1.52235,50500000.0
2009-08-14 19:54:00,1.52235,1.52235,1.5223,1.5223,173300000.0
2009-08-14 19:55:00,1.52235,1.52235,1.52225,1.52235,234800000.0
2009-08-14 19:56:00,1.5223,1.52235,1.52225,1.52225,283800000.0
2009-08-14 19:57:00,1.52225,1.52225,1.52215,1.5222,303099998.0
2009-08-14 19:58:00,1.5222,1.5222,1.52215,1.5222,65400000.0
2009-08-14 19:59:00,1.5222,1.5223,1.52215,1.52225,164700000.0
2009-08-14 20:00:00,1.52225,1.52265,1.52225,1.52245,235200000.0
2009-08-14 20:01:00,1.5224,1.5227,1.52235,1.5225,237100000.0
2009-08-14 20:02:00,1.52255,1.5227,1.5224,1.5225,186800000.0
2009-08-14 20:03:00,1.5225,1.5226,1.5224,1.5225,240399999.0
2009-08-14 20:04:00,1.5225,1.5226,1.5224,1.5226,177600000.0
2009-08-14 20:05:00,1.5226,1.52265,1.52255,1.5226,253600000.0
2009-08-14 20:06:00,1.5226,1.5227,1.52245,1.52245,180800000.0
2009-08-14 20:07:00,1.52245,1.52255,1.52245,1.52255,57800000.0
2009-08-14 20:08:00,1.5225,1.52255,1.5225,1.5225,73000000.0
2009-08-14 20:09:00,1.5225,1.52265,1.5225,1.52255,184400000.0
2009-08-14 20:10:00,1.52255,1.52265,1.52255,1.5226,264200000.0
2009-08-14 20:11:00,1.52265,1.5227,1.5225,1.5225,214400000.0
2009-08-14 20:12:00,1.52255,1.52275,1.5225,1.5227,85800000.0
2009-08-14 20:13:00,1.5227,1.5228,1.5226,1.52275,349600000.0
2009-08-14 20:14:00,1.52275,1.52275,1.52255,1.52265,325600000.0
2009-08-14 20:15:00,1.5227,1.52275,1.5227,1.5227,117600000.0
2009-08-14 20:16:00,1.5227,1.52295,1.5227,1.52285,287500000.0
2009-08-14 20:17:00,1.52285,1.523,1.5228,1.5229,668800000.0
2009-08-14 20:18:00,1.5229,1.523,1.5228,1.52285,338400000.0
2009-08-14 20:19:00,1.52285,1.5231,1.5228,1.5231,603500000.0
2009-08-14 20:20:00,1.52305,1.5235,1.52305,1.5233,565199999.0
2009-08-14 20:21:00,1.5233,1.52345,1.5232,1.5233,237500000.0
2009-08-14 20:22:00,1.5233,1.5235,1.5231,1.5232,323600000.0
2009-08-14 20:23:00,1.52325,1.52335,1.52315,1.52325,246900000.0
2009-08-14 20:24:00,1.52325,1.5233,1.52305,1.52325,245200000.0
2009-08-14 20:25:00,1.5232,1.5232,1.52245,1.52265,136780000.0
2009-08-14 20:26:00,1.52265,1.523,1.52265,1.523,75000000.0
2009-08-14 20:27:00,1.523,1.523,1.52265,1.52265,103600000.0
2009-08-14 20:28:00,1.52265,1.52275,1.52255,1.52255,154300000.0
2009-08-14 20:29:00,1.52255,1.52275,1.52245,1.52245,216640000.0
2009-08-14 20:30:00,1.52245,1.5226,1.5223,1.52235,80500000.0
2009-08-14 20:31:00,1.52235,1.52235,1.52225,1.52225,45420000.0
2009-08-14 20:32:00,1.52225,1.52225,1.52225,1.52225,57430000.0
2009-08-14 20:33:00,1.52225,1.52235,1.5221,1.52225,86040000.0
2009-08-14 20:34:00,1.52215,1.5223,1.52215,1.5223,168800000.0
2009-08-14 20:35:00,1.52225,1.52235,1.52225,1.5223,313900000.0
2009-08-14 20:36:00,1.5223,1.5223,1.5223,1.5223,222700000.0
2009-08-14 20:37:00,1.5223,1.5224,1.5223,1.5223,248700000.0
2009-08-14 20:38:00,1.5223,1.5223,1.5221,1.52215,183000000.0
2009-08-14 20:39:00,1.5221,1.52225,1.5221,1.52225,200000000.0
2009-08-14 20:40:00,1.52225,1.5224,1.5221,1.5224,143000000.0
2009-08-14 20:41:00,1.5224,1.52255,1.5223,1.5225,152200000.0
2009-08-14 20:42:00,1.5225,1.5226,1.52245,1.52255,245900000.0
2009-08-14 20:43:00,1.52255,1.52255,1.52245,1.52255,250099998.0
2009-08-14 20:44:00,1.52255,1.52255,1.52245,1.52255,259900001.0
2009-08-14 20:45:00,1.5225,1.52255,1.5225,1.5225,139100000.0
2009-08-14 20:46:00,1.5225,1.5227,1.5225,1.52255,299600000.0
2009-08-14 20:47:00,1.52255,1.5227,1.52255,1.5227,251100002.0
2009-08-14 20:48:00,1.5227,1.5228,1.52265,1.5228,281100000.0
2009-08-14 20:49:00,1.52285,1.5229,1.52275,1.5228,452900000.0
2009-08-14 20:50:00,1.5228,1.5231,1.5228,1.5231,390600000.0
2009-08-14 20:51:00,1.5231,1.5231,1.5228,1.5228,240900000.0
2009-08-14 20:52:00,1.52285,1.52295,1.52285,1.5229,208900000.0
2009-08-14 20:53:00,1.5228,1.5229,1.5228,1.52285,143600000.0
2009-08-14 20:54:00,1.52285,1.523,1.52285,1.52295,141500000.0
2009-08-14 20:55:00,1.52295,1.52305,1.52285,1.5229,265400000.0
2009-08-14 20:56:00,1.5229,1.523,1.52285,1.523,142300000.0
2009-08-14 20:57:00,1.523,1.523,1.5229,1.5229,55100000.0
2009-08-14 20:58:00,1.52285,1.5229,1.5227,1.5228,301700000.0
2009-08-14 20:59:00,1.52275,1.5229,1.52265,1.52285,252900000.0
2009-08-14 21:00:00,1.52285,1.52305,1.52285,1.52305,239100000.0
2009-08-14 21:01:00,1.5228,1.52295,1.5228,1.52295,95100000.0
2009-08-14 21:02:00,1.5229,1.52305,1.5229,1.523,196500000.0
2009-08-14 21:03:00,1.523,1.5232,1.523,1.5232,150500000.0
2009-08-14 21:04:00,1.5232,1.52335,1.5231,1.5231,535200000.0
2009-08-14 21:05:00,1.5231,1.52335,1.5231,1.52335,411900000.0
2009-08-14 21:06:00,1.52335,1.52355,1.5233,1.5234,810400000.0
2009-08-14 21:07:00,1.5234,1.52345,1.5229,1.5229,265800000.0
2009-08-14 21:08:00,1.5229,1.52305,1.5228,1.5228,177600000.0
2009-08-14 21:09:00,1.5228,1.5234,1.5228,1.52335,422600000.0
2009-08-14 21:10:00,1.52335,1.5234,1.52325,1.52325,659400000.0
2009-08-14 21:11:00,1.52325,1.5234,1.52325,1.5233,901400000.0
2009-08-14 21:12:00,1.5233,1.5234,1.52325,1.5233,515800000.0
2009-08-14 21:13:00,1.5233,1.5233,1.5232,1.5232,519300000.0
2009-08-14 21:14:00,1.52325,1.5233,1.5232,1.5232,133200000.0
2009-08-14 21:15:00,1.52325,1.52345,1.5232,1.52345,366900000.0
2009-08-14 21:16:00,1.52345,1.52385,1.52345,1.5237,443900001.0
2009-08-14 21:17:00,1.5237,1.52385,1.52365,1.52365,219500000.0
2009-08-14 21:18:00,1.52365,1.52365,1.5231,1.52325,183600000.0
2009-08-14 21:19:00,1.52325,1.5233,1.523,1.523,172420000.0
2009-08-14 21:20:00,1.523,1.5233,1.523,1.523,101110000.0
2009-08-14 21:21:00,1.523,1.52305,1.52275,1.5229,219150000.0
2009-08-14 21:22:00,1.5229,1.523,1.52275,1.5228,170200000.0
2009-08-14 21:23:00,1.5228,1.52285,1.52275,1.52285,76200000.0
2009-08-14 21:24:00,1.5229,1.523,1.52285,1.52295,119100000.0
2009-08-14 21:25:00,1.523,1.52305,1.52285,1.52285,127800000.0
2009-08-14 21:26:00,1.52285,1.523,1.52285,1.5229,184900000.0
2009-08-14 21:27:00,1.52295,1.52295,1.52285,1.5229,140300000.0
2009-08-14 21:28:00,1.5229,1.5229,1.5228,1.52285,91900000.0
2009-08-14 21:29:00,1.52285,1.52285,1.5226,1.5226,130080000.0
2009-08-14 21:30:00,1.5226,1.5227,1.5226,1.52265,762960000.0
2009-08-14 21:31:00,1.52265,1.5229,1.52265,1.5228,105500000.0
2009-08-14 21:32:00,1.5228,1.5229,1.52265,1.52265,75400000.0
2009-08-14 21:33:00,1.52265,1.5227,1.5226,1.5227,100990000.0
2009-08-14 21:34:00,1.5227,1.5227,1.52265,1.52265,99700000.0
2009-08-14 21:35:00,1.52265,1.5227,1.52265,1.52265,59000000.0
2009-08-14 21:36:00,1.52265,1.52285,1.52265,1.52265,80300000.0
2009-08-14 21:37:00,1.52265,1.5227,1.52265,1.5227,64700000.0
2009-08-14 21:38:00,1.5227,1.5229,1.5227,1.52275,140900000.0
2009-08-14 21:39:00,1.5228,1.5229,1.52275,1.52285,162200000.0
2009-08-14 21:40:00,1.5228,1.5229,1.52275,1.52275,103900000.0
2009-08-14 21:41:00,1.52275,1.5228,1.52265,1.5227,124900000.0
2009-08-14 21:42:00,1.52275,1.5228,1.52265,1.5228,163100000.0
2009-08-14 21:43:00,1.5227,1.5228,1.5226,1.52265,838860011.0
2009-08-14 21:44:00,1.52265,1.5227,1.5226,1.52265,725890004.0
2009-08-14 21:45:00,1.52265,1.5228,1.5226,1.5227,218000000.0
2009-08-14 21:46:00,1.5227,1.52275,1.52265,1.52265,196800000.0
2009-08-14 21:47:00,1.5227,1.52275,1.52265,1.52265,107700000.0
2009-08-14 21:48:00,1.52265,1.52275,1.52265,1.52275,123700000.0
2009-08-14 21:49:00,1.52275,1.52275,1.5226,1.5226,192870000.0
2009-08-14 21:50:00,1.5226,1.5226,1.52245,1.5225,86560000.0
2009-08-14 21:51:00,1.5225,1.5226,1.5225,1.52255,46400000.0
2009-08-14 21:52:00,1.52255,1.5226,1.52255,1.5226,76800000.0
2009-08-14 21:53:00,1.5226,1.5226,1.5225,1.5225,56000000.0
2009-08-14 21:54:00,1.5225,1.5226,1.52245,1.5226,58500000.0
2009-08-14 21:55:00,1.5225,1.5226,1.52245,1.5226,183300000.0
2009-08-14 21:56:00,1.5226,1.5227,1.52255,1.52255,226800000.0
2009-08-14 21:57:00,1.52255,1.5226,1.52255,1.5226,175100000.0
2009-08-14 21:58:00,1.52255,1.5226,1.5225,1.52255,72200000.0
2009-08-14 21:59:00,1.52255,1.5227,1.5225,1.5227,202200000.0
2009-08-14 22:00:00,1.52265,1.52275,1.52255,1.5226,173000000.0
2009-08-14 22:01:00,1.5226,1.52275,1.5226,1.5227,127500000.0
2009-08-14 22:02:00,1.5227,1.5227,1.5227,1.5227,34700000.0
2009-08-14 22:03:00,1.52275,1.52275,1.52275,1.52275,10900000.0
2009-08-14 22:04:00,1.52275,1.5228,1.5227,1.5228,60100000.0
2009-08-14 22:05:00,1.52275,1.52275,1.5225,1.52275,66500000.0
2009-08-14 22:06:00,1.52275,1.5228,1.52275,1.5228,142400000.0
2009-08-14 22:07:00,1.5228,1.5228,1.52265,1.52265,28800000.0
2009-08-14 22:08:00,1.5226,1.5226,1.5225,1.5226,114400000.0
2009-08-14 22:09:00,1.52255,1.52255,1.5225,1.5225,132400000.0
2009-08-14 22:10:00,1.5225,1.52265,1.5225,1.5226,49300000.0
2009-08-14 22:11:00,1.5226,1.52265,1.52255,1.52255,212100000.0
2009-08-14 22:12:00,1.52255,1.52265,1.5223,1.52235,175300000.0
2009-08-14 22:13:00,1.52235,1.5225,1.52235,1.52235,217100000.0
2009-08-14 22:14:00,1.52235,1.52235,1.5223,1.5223,111900000.0
2009-08-14 22:15:00,1.52206,1.52221,1.52192,1.52221,71600000.0
2009-08-14 22:16:00,1.52235,1.52235,1.52235,1.52235,9500000.0
2009-08-14 22:17:00,1.52235,1.52245,1.52235,1.52235,72700000.0
2009-08-14 22:18:00,1.52235,1.5224,1.52235,1.5224,141000000.0
2009-08-14 22:19:00,1.5224,1.52245,1.5224,1.5224,62900000.0
2009-08-14 22:20:00,1.5224,1.5224,1.52235,1.5224,73600000.0
2009-08-14 22:21:00,1.5224,1.5224,1.52235,1.52235,203000000.0
2009-08-14 22:22:00,1.5224,1.5224,1.52235,1.52235,99100000.0
2009-08-14 22:23:00,1.5224,1.5224,1.5222,1.52225,154880000.0
2009-08-14 22:24:00,1.52225,1.5223,1.5222,1.52225,58200000.0
2009-08-14 22:25:00,1.5222,1.5224,1.52215,1.5223,151600000.0
2009-08-14 22:26:00,1.5223,1.52235,1.5223,1.5223,48200000.0
2009-08-14 22:27:00,1.5223,1.5226,1.5223,1.52245,84700000.0
2009-08-14 22:28:00,1.52245,1.5225,1.5224,1.5224,74300000.0
2009-08-14 22:29:00,1.5224,1.5225,1.5224,1.5225,17000000.0
2009-08-14 22:30:00,1.5224,1.5225,1.5224,1.52245,26900000.0
2009-08-14 22:31:00,1.5225,1.52255,1.5222,1.5225,32500000.0
2009-08-14 22:32:00,1.52245,1.5225,1.52235,1.5225,65100000.0
2009-08-14 22:33:00,1.5224,1.5224,1.52235,1.52235,38400000.0
2009-08-14 22:34:00,1.52235,1.52245,1.5223,1.5223,50300000.0
2009-08-14 22:35:00,1.5223,1.5224,1.5223,1.52235,85700000.0
2009-08-14 22:36:00,1.52235,1.5225,1.5222,1.52235,50600000.0
2009-08-14 22:37:00,1.52235,1.52245,1.52235,1.52245,62000000.0
2009-08-14 22:38:00,1.5225,1.5225,1.5222,1.5222,64900000.0
2009-08-14 22:39:00,1.5222,1.5223,1.5221,1.5222,69700000.0
2009-08-14 22:40:00,1.5222,1.5223,1.52215,1.5223,72200000.0
2009-08-14 22:41:00,1.5223,1.5223,1.52215,1.52215,43600000.0
2009-08-14 22:42:00,1.52215,1.5223,1.52215,1.5222,163500000.0
2009-08-14 22:43:00,1.5222,1.5222,1.52215,1.52215,115200000.0
2009-08-14 22:44:00,1.52215,1.5223,1.52215,1.52225,187100000.0
2009-08-14 22:45:00,1.5223,1.5225,1.5222,1.5224,99200000.0
2009-08-14 22:46:00,1.52245,1.52255,1.52205,1.52215,72100000.0
2009-08-14 22:47:00,1.52215,1.5223,1.5221,1.5221,138900000.0
2009-08-14 22:48:00,1.5221,1.5223,1.52205,1.5223,147900000.0
2009-08-14 22:49:00,1.52225,1.52225,1.522,1.52205,94000000.0
2009-08-14 22:50:00,1.5222,1.52245,1.52205,1.52215,197500000.0
2009-08-14 22:51:00,1.52215,1.5224,1.5221,1.52235,210100000.0
2009-08-14 22:52:00,1.5224,1.5224,1.52195,1.52225,76900000.0
2009-08-14 22:53:00,1.52225,1.52235,1.522,1.52225,49200000.0
2009-08-14 22:54:00,1.52235,1.52235,1.52195,1.52215,34200000.0
2009-08-14 22:55:00,1.52215,1.52215,1.52205,1.52215,66000000.0
2009-08-14 22:56:00,1.52215,1.52215,1.522,1.52215,52200000.0
2009-08-14 22:57:00,1.52215,1.52265,1.5221,1.5223,254500000.0
2009-08-14 22:58:00,1.5223,1.52245,1.52225,1.52225,214200000.0
2009-08-14 22:59:00,1.52235,1.52255,1.522,1.52245,231200000.0
2009-08-16 23:00:00,1.52321,1.52367,1.52321,1.52347,137900000.0
2009-08-16 23:01:00,1.52275,1.52275,1.5227,1.52275,20800000.0
2009-08-16 23:02:00,1.52326,1.5234,1.52325,1.52326,182300000.0
2009-08-16 23:03:00,1.52314,1.52352,1.52295,1.52326,60600000.0
2009-08-16 23:04:00,1.52275,1.5229,1.52275,1.52275,15600000.0
2009-08-16 23:05:00,1.52275,1.52275,1.52275,1.52275,2400000.0
2009-08-16 23:06:00,1.52259,1.52283,1.52259,1.52283,100300000.0
2009-08-16 23:07:00,1.52262,1.52289,1.52262,1.52281,170800000.0
2009-08-16 23:08:00,1.52257,1.52277,1.52228,1.52277,170400000.0
2009-08-16 23:09:00,1.52267,1.52277,1.52236,1.52267,222600000.0
2009-08-16 23:10:00,1.52237,1.52276,1.52237,1.52265,114600000.0
2009-08-16 23:11:00,1.52265,1.52269,1.5223,1.5223,126200000.0
2009-08-16 23:12:00,1.52222,1.52274,1.52222,1.52233,110400000.0
2009-08-16 23:13:00,1.52275,1.52275,1.52244,1.52244,156100000.0
2009-08-16 23:14:00,1.5211,1.5213,1.5211,1.5213,17820000.0
2009-08-16 23:15:00,1.5213,1.5213,1.5213,1.5213,25760000.0
2009-08-16 23:16:00,1.5213,1.5213,1.5213,1.5213,27160000.0
2009-08-16 23:17:00,1.5213,1.5213,1.5213,1.5213,24920000.0
2009-08-16 23:18:00,1.5213,1.5213,1.5213,1.5213,31080000.0
2009-08-16 23:19:00,1.5213,1.52275,1.5213,1.5226,274200000.0
2009-08-16 23:20:00,1.5226,1.52275,1.5226,1.52275,618000000.0
2009-08-16 23:21:00,1.52275,1.52275,1.52275,1.52275,632800000.0
2009-08-16 23:22:00,1.52275,1.52275,1.5227,1.5227,610400000.0
2009-08-16 23:23:00,1.5227,1.52275,1.52265,1.52275,475200000.0
2009-08-16 23:24:00,1.52275,1.5228,1.52275,1.52275,608200000.0
2009-08-16 23:25:00,1.52275,1.52275,1.52275,1.52275,563200000.0
2009-08-16 23:26:00,1.52275,1.52275,1.52275,1.52275,572800000.0
2009-08-16 23:27:00,1.52275,1.52275,1.52275,1.52275,488800000.0
2009-08-16 23:28:00,1.52275,1.52275,1.5223,1.52265,283140000.0
2009-08-16 23:29:00,1.52265,1.52275,1.5223,1.52265,114900000.0
2009-08-16 23:30:00,1.52265,1.52275,1.5223,1.52265,185160000.0
2009-08-16 23:31:00,1.52265,1.52275,1.5223,1.5223,219120000.0
2009-08-16 23:32:00,1.5223,1.523,1.5223,1.5226,82620000.0
2009-08-16 23:33:00,1.52265,1.523,1.52245,1.5226,41000000.0
2009-08-16 23:34:00,1.5226,1.5229,1.5225,1.5226,49600000.0
2009-08-16 23:35:00,1.5226,1.5229,1.5225,1.5226,38000000.0
2009-08-16 23:36:00,1.52275,1.523,1.52245,1.5226,47400000.0
2009-08-16 23:37:00,1.5226,1.523,1.52245,1.52245,35600000.0
2009-08-16 23:38:00,1.5226,1.523,1.52245,1.5225,32800000.0
2009-08-16 23:39:00,1.5226,1.523,1.5225,1.5226,52800000.0
2009-08-16 23:40:00,1.52275,1.523,1.52245,1.52255,58600000.0
2009-08-16 23:41:00,1.52265,1.523,1.52255,1.52255,48000000.0
2009-08-16 23:42:00,1.5226,1.52295,1.5225,1.5226,35000000.0
2009-08-16 23:43:00,1.5226,1.523,1.52245,1.52245,15000000.0
2009-08-16 23:44:00,1.5226,1.523,1.52245,1.52245,21000000.0
2009-08-16 23:45:00,1.5226,1.523,1.5225,1.5225,41800000.0
2009-08-16 23:46:00,1.5226,1.52275,1.5226,1.5226,75400000.0
2009-08-16 23:47:00,1.5226,1.523,1.52245,1.52245,66200000.0
2009-08-16 23:48:00,1.5226,1.523,1.52255,1.52255,27000000.0
2009-08-16 23:49:00,1.5226,1.523,1.52245,1.52245,35400000.0
2009-08-16 23:50:00,1.5226,1.52295,1.5225,1.5226,24200000.0
2009-08-16 23:51:00,1.5226,1.523,1.52245,1.5226,23200000.0
2009-08-16 23:52:00,1.52275,1.523,1.52245,1.52265,37200000.0
2009-08-16 23:53:00,1.52275,1.523,1.52265,1.52265,40200000.0
2009-08-16 23:54:00,1.52275,1.52295,1.5227,1.52275,35800000.0
2009-08-16 23:55:00,1.52275,1.523,1.52265,1.52265,29200000.0
2009-08-16 23:56:00,1.52275,1.523,1.52265,1.52265,40200000.0
2009-08-16 23:57:00,1.52275,1.523,1.52245,1.5226,36400000.0
2009-08-16 23:58:00,1.5226,1.5229,1.5225,1.5229,15000000.0
2009-08-16 23:59:00,1.52295,1.523,1.52245,1.5226,24000000.0
2009-08-17 00:00:00,1.52275,1.523,1.5227,1.523,121200000.0
2009-08-17 00:01:00,1.523,1.523,1.52275,1.5228,29000000.0
2009-08-17 00:02:00,1.5228,1.52295,1.52275,1.52295,33000000.0
2009-08-17 00:03:00,1.523,1.523,1.52265,1.52275,30800000.0
2009-08-17 00:04:00,1.52285,1.523,1.52265,1.52275,31000000.0
2009-08-17 00:05:00,1.5228,1.523,1.52265,1.52275,36500000.0
2009-08-17 00:06:00,1.5227,1.523,1.5227,1.52285,29200000.0
2009-08-17 00:07:00,1.5227,1.52285,1.52265,1.52285,31800000.0
2009-08-17 00:08:00,1.52285,1.52295,1.52275,1.52295,18000000.0
2009-08-17 00:09:00,1.52285,1.52295,1.52275,1.52275,35900000.0
2009-08-17 00:10:00,1.52275,1.52275,1.5224,1.5226,37000000.0
2009-08-17 00:11:00,1.52245,1.5226,1.52245,1.5226,20000000.0
2009-08-17 00:12:00,1.5226,1.5226,1.5225,1.5226,13000000.0
2009-08-17 00:13:00,1.5226,1.52265,1.5225,1.52265,8000000.0
2009-08-17 00:14:00,1.52275,1.52285,1.52275,1.5228,17200000.0
2009-08-17 00:15:00,1.52285,1.52285,1.5228,1.52285,16000000.0
2009-08-17 00:16:00,1.52285,1.52285,1.5228,1.5228,27200000.0
2009-08-17 00:17:00,1.52285,1.52285,1.5227,1.5227,24800000.0
2009-08-17 00:18:00,1.52275,1.52285,1.52265,1.5228,31600000.0
2009-08-17 00:19:00,1.52285,1.52285,1.5226,1.52285,50800000.0
2009-08-17 00:20:00,1.52285,1.52285,1.5228,1.52285,38600000.0
2009-08-17 00:21:00,1.5227,1.52285,1.52265,1.52285,26200000.0
2009-08-17 00:22:00,1.52285,1.52295,1.5228,1.52295,25100000.0
2009-08-17 00:23:00,1.52283,1.5229,1.52277,1.52283,144700000.0
2009-08-17 00:24:00,1.52295,1.52295,1.5229,1.52295,15400000.0
2009-08-17 00:25:00,1.52295,1.52295,1.52285,1.52295,56400000.0
2009-08-17 00:26:00,1.52275,1.52295,1.5227,1.52275,43200000.0
2009-08-17 00:27:00,1.5228,1.5228,1.5227,1.5227,21400000.0
2009-08-17 00:28:00,1.5227,1.52275,1.52265,1.5227,33800000.0
2009-08-17 00:29:00,1.52275,1.52283,1.52268,1.52272,216400000.0
2009-08-17 00:30:00,1.52265,1.5227,1.52265,1.5227,9900000.0
2009-08-17 00:31:00,1.5227,1.5228,1.5227,1.5227,57600000.0
2009-08-17 00:32:00,1.52285,1.5229,1.5227,1.52285,82300000.0
2009-08-17 00:33:00,1.52285,1.5229,1.52265,1.5227,56600000.0
2009-08-17 00:34:00,1.52285,1.52295,1.5227,1.5227,102200000.0
2009-08-17 00:35:00,1.5228,1.5231,1.5228,1.5228,125400000.0
2009-08-17 00:36:00,1.52285,1.52305,1.52285,1.52295,70900000.0
2009-08-17 00:37:00,1.52295,1.52295,1.5228,1.52295,49800000.0
2009-08-17 00:38:00,1.52295,1.52315,1.52275,1.52275,153300000.0
2009-08-17 00:39:00,1.5228,1.52295,1.5227,1.5228,114800000.0
2009-08-17 00:40:00,1.5229,1.5229,1.52265,1.5228,34200000.0
2009-08-17 00:41:00,1.5228,1.5228,1.52275,1.5228,11600000.0
2009-08-17 00:42:00,1.5228,1.5228,1.52265,1.52265,49600000.0
2009-08-17 00:43:00,1.52265,1.52265,1.52255,1.52265,62400000.0
2009-08-17 00:44:00,1.5225,1.5228,1.5225,1.5228,81660000.0
2009-08-17 00:45:00,1.5228,1.5228,1.52265,1.5228,42800000.0
2009-08-17 00:46:00,1.5228,1.52295,1.5228,1.52295,25200000.0
2009-08-17 00:47:00,1.52295,1.52295,1.52295,1.52295,8800000.0
2009-08-17 00:48:00,1.52295,1.52295,1.52285,1.52295,83200000.0
2009-08-17 00:49:00,1.52295,1.523,1.52285,1.523,28000000.0
2009-08-17 00:50:00,1.52295,1.52315,1.52295,1.5231,47300000.0
2009-08-17 00:51:00,1.52325,1.52325,1.52315,1.5232,10400000.0
2009-08-17 00:52:00,1.52325,1.5233,1.52315,1.5232,93300000.0
2009-08-17 00:53:00,1.52315,1.52315,1.52265,1.52295,53200000.0
2009-08-17 00:54:00,1.52295,1.5231,1.5229,1.5231,61300000.0
2009-08-17 00:55:00,1.5231,1.5231,1.52305,1.52305,60700000.0
2009-08-17 00:56:00,1.5231,1.5231,1.52295,1.52305,110400000.0
2009-08-17 00:57:00,1.523,1.52305,1.523,1.52305,15200000.0
2009-08-17 00:58:00,1.52305,1.52315,1.523,1.52315,42000000.0
2009-08-17 00:59:00,1.52315,1.5237,1.5231,1.52325,151800000.0
2009-08-17 01:00:00,1.52325,1.52335,1.52315,1.5233,61300000.0
2009-08-17 01:01:00,1.52335,1.52335,1.52315,1.52325,104500000.0
2009-08-17 01:02:00,1.5232,1.5233,1.5232,1.52325,34800000.0
2009-08-17 01:03:00,1.5232,1.52325,1.52315,1.5232,36300000.0
2009-08-17 01:04:00,1.5233,1.5233,1.52315,1.52315,26000000.0
2009-08-17 01:05:00,1.52315,1.52315,1.52305,1.5231,185420000.0
2009-08-17 01:06:00,1.52315,1.52335,1.52315,1.5233,68200000.0
2009-08-17 01:07:00,1.52335,1.5239,1.52325,1.5235,150700000.0
2009-08-17 01:08:00,1.5235,1.52375,1.5235,1.5236,165200000.0
2009-08-17 01:09:00,1.52365,1.5237,1.52365,1.5237,23400000.0
2009-08-17 01:10:00,1.5237,1.5237,1.52365,1.5237,11700000.0
2009-08-17 01:11:00,1.5237,1.5238,1.5236,1.52375,144700000.0
2009-08-17 01:12:00,1.52375,1.52375,1.52355,1.52355,48800000.0
2009-08-17 01:13:00,1.5236,1.52375,1.5233,1.52355,134800000.0
2009-08-17 01:14:00,1.5236,1.52365,1.52335,1.52345,90800000.0
2009-08-17 01:15:00,1.5234,1.5234,1.5232,1.52335,34100000.0
2009-08-17 01:16:00,1.52355,1.52355,1.5235,1.52355,12000000.0
2009-08-17 01:17:00,1.52355,1.5237,1.52355,1.5236,14200000.0
2009-08-17 01:18:00,1.52365,1.52375,1.5236,1.52365,90200000.0
2009-08-17 01:19:00,1.5237,1.5238,1.52365,1.52365,155800000.0
2009-08-17 01:20:00,1.52365,1.5237,1.52365,1.5237,21800000.0
2009-08-17 01:21:00,1.52365,1.52365,1.5234,1.52345,35400000.0
2009-08-17 01:22:00,1.52345,1.52345,1.52345,1.52345,1000000.0
2009-08-17 01:23:00,1.52345,1.52345,1.52345,1.52345,5000000.0
2009-08-17 01:24:00,1.52345,1.52345,1.52345,1.52345,25000000.0
2009-08-17 01:25:00,1.52345,1.52345,1.52345,1.52345,10000000.0
2009-08-17 01:26:00,1.52345,1.52345,1.52345,1.52345,20000000.0
2009-08-17 01:27:00,1.52345,1.52365,1.52345,1.52365,8600000.0
2009-08-17 01:28:00,1.52365,1.52365,1.5234,1.5236,16000000.0
2009-08-17 01:29:00,1.5236,1.5237,1.52345,1.52365,86600000.0
2009-08-17 01:30:00,1.52365,1.52365,1.52345,1.5235,54700000.0
2009-08-17 01:31:00,1.52355,1.5236,1.52345,1.52345,92200000.0
2009-08-17 01:32:00,1.52345,1.52345,1.5234,1.5234,3800000.0
2009-08-17 01:33:00,1.5236,1.5241,1.5236,1.5239,116600000.0
2009-08-17 01:34:00,1.524,1.5241,1.524,1.52405,16200000.0
2009-08-17 01:35:00,1.524,1.52405,1.5238,1.5238,15400000.0
2009-08-17 01:36:00,1.52385,1.52385,1.5233,1.5233,94300000.0
2009-08-17 01:37:00,1.5233,1.5234,1.5233,1.5234,38400000.0
2009-08-17 01:38:00,1.5234,1.52345,1.5233,1.5233,46700000.0
2009-08-17 01:39:00,1.5233,1.5233,1.5233,1.5233,64100000.0
2009-08-17 01:40:00,1.5233,1.5235,1.5233,1.5235,29700000.0
2009-08-17 01:41:00,1.52345,1.5235,1.5233,1.52345,165400000.0
2009-08-17 01:42:00,1.52345,1.52345,1.5233,1.5233,113900000.0
2009-08-17 01:43:00,1.5233,1.52355,1.5233,1.52355,30800000.0
2009-08-17 01:44:00,1.52355,1.52365,1.5235,1.52365,69100000.0
2009-08-17 01:45:00,1.52365,1.5237,1.5235,1.52355,183600000.0
2009-08-17 01:46:00,1.52355,1.5236,1.5235,1.5235,150600000.0
2009-08-17 01:47:00,1.52355,1.52355,1.5235,1.52355,34300000.0
2009-08-17 01:48:00,1.52355,1.52355,1.5235,1.52355,270300001.0
2009-08-17 01:49:00,1.52355,1.5236,1.5235,1.52355,510900006.0
2009-08-17 01:50:00,1.52355,1.52355,1.5235,1.52355,334600000.0
2009-08-17 01:51:00,1.52355,1.52355,1.5235,1.5235,92400000.0
2009-08-17 01:52:00,1.5235,1.52355,1.5235,1.52355,283300000.0
2009-08-17 01:53:00,1.52355,1.52355,1.5235,1.52355,288500000.0
2009-08-17 01:54:00,1.52355,1.52355,1.5235,1.5235,171300000.0
2009-08-17 01:55:00,1.52355,1.5236,1.5235,1.5235,493100001.0
2009-08-17 01:56:00,1.52355,1.52355,1.5233,1.5233,310000001.0
2009-08-17 01:57:00,1.5233,1.52355,1.5232,1.5233,231300000.0
2009-08-17 01:58:00,1.5233,1.5235,1.5233,1.5234,468300000.0
2009-08-17 01:59:00,1.5234,1.52345,1.5234,1.5234,591999996.0
2009-08-17 02:00:00,1.5234,1.52345,1.5233,1.5234,322900000.0
2009-08-17 02:01:00,1.5234,1.52345,1.5233,1.5234,348300000.0
2009-08-17 02:02:00,1.5234,1.5234,1.52325,1.5233,260700000.0
2009-08-17 02:03:00,1.5233,1.5233,1.52305,1.52305,119670000.0
2009-08-17 02:04:00,1.52305,1.52325,1.52305,1.52325,84100000.0
2009-08-17 02:05:00,1.52325,1.52325,1.5231,1.5231,159400000.0
2009-08-17 02:06:00,1.5231,1.5233,1.5231,1.52325,164400000.0
2009-08-17 02:07:00,1.5232,1.52325,1.52305,1.52315,172910000.0
2009-08-17 02:08:00,1.5231,1.52315,1.5231,1.5231,312200000.0
2009-08-17 02:09:00,1.5232,1.5232,1.5228,1.5229,141440000.0
2009-08-17 02:10:00,1.5229,1.523,1.5229,1.5229,262300000.0
2009-08-17 02:11:00,1.5229,1.52305,1.5229,1.5229,122800000.0
2009-08-17 02:12:00,1.5229,1.523,1.52265,1.52285,68200000.0
2009-08-17 02:13:00,1.52285,1.52285,1.5228,1.52285,48200000.0
2009-08-17 02:14:00,1.52285,1.52285,1.5228,1.52285,79100000.0
2009-08-17 02:15:00,1.52285,1.52285,1.5227,1.5227,39700000.0
2009-08-17 02:16:00,1.52265,1.52285,1.5226,1.52265,233050000.0
2009-08-17 02:17:00,1.52265,1.5229,1.5226,1.52285,293150000.0
2009-08-17 02:18:00,1.52285,1.523,1.52285,1.52295,292900000.0
2009-08-17 02:19:00,1.52295,1.5231,1.52295,1.52305,189000000.0
2009-08-17 02:20:00,1.52305,1.5231,1.52295,1.5231,101600000.0
2009-08-17 02:21:00,1.52315,1.52315,1.52295,1.523,145400000.0
2009-08-17 02:22:00,1.52305,1.5232,1.52295,1.523,350900000.0
2009-08-17 02:23:00,1.52295,1.523,1.5227,1.52295,135800000.0
2009-08-17 02:24:00,1.52295,1.523,1.5229,1.52295,127800000.0
2009-08-17 02:25:00,1.52295,1.52295,1.5229,1.5229,93100000.0
2009-08-17 02:26:00,1.5229,1.52295,1.5229,1.52295,91200000.0
2009-08-17 02:27:00,1.52295,1.52295,1.52285,1.52285,48400000.0
2009-08-17 02:28:00,1.52285,1.52295,1.52285,1.52295,24000000.0
2009-08-17 02:29:00,1.52295,1.523,1.5229,1.52295,75200000.0
2009-08-17 02:30:00,1.52295,1.52295,1.5226,1.5229,216610000.0
2009-08-17 02:31:00,1.5229,1.523,1.52285,1.5229,70400000.0
2009-08-17 02:32:00,1.5229,1.52295,1.5229,1.52295,76600000.0
2009-08-17 02:33:00,1.52295,1.52295,1.5228,1.52285,61100000.0
2009-08-17 02:34:00,1.52285,1.52295,1.5228,1.5229,54600000.0
2009-08-17 02:35:00,1.5229,1.52295,1.52285,1.5229,22000000.0
2009-08-17 02:36:00,1.52295,1.52295,1.5229,1.52295,13000000.0
2009-08-17 02:37:00,1.52295,1.52295,1.5229,1.5229,23000000.0
2009-08-17 02:38:00,1.5229,1.52295,1.5229,1.52295,43000000.0
2009-08-17 02:39:00,1.52295,1.52295,1.52295,1.52295,2000000.0
2009-08-17 02:40:00,1.52295,1.52295,1.5229,1.5229,39000000.0
2009-08-17 02:41:00,1.5229,1.5229,1.52275,1.5228,133800000.0
2009-08-17 02:42:00,1.5228,1.52295,1.5228,1.52285,87100000.0
2009-08-17 02:43:00,1.5229,1.5229,1.5228,1.5228,196000000.0
2009-08-17 02:44:00,1.5228,1.5228,1.52275,1.5228,130500000.0
2009-08-17 02:45:00,1.5228,1.5229,1.5226,1.5226,225020000.0
2009-08-17 02:46:00,1.5226,1.5226,1.5226,1.5226,150400000.0
2009-08-17 02:47:00,1.5226,1.5226,1.5226,1.5226,72800000.0
2009-08-17 02:48:00,1.5226,1.52285,1.5226,1.52285,80600000.0
2009-08-17 02:49:00,1.5229,1.52295,1.5229,1.5229,30400000.0
2009-08-17 02:50:00,1.5229,1.52305,1.5229,1.523,108200000.0
2009-08-17 02:51:00,1.523,1.52305,1.52295,1.523,162200000.0
2009-08-17 02:52:00,1.52295,1.52315,1.52295,1.523,132800000.0
2009-08-17 02:53:00,1.523,1.523,1.52265,1.52285,228000000.0
2009-08-17 02:54:00,1.52285,1.5231,1.52275,1.523,236600000.0
2009-08-17 02:55:00,1.52285,1.52285,1.5227,1.52285,170100000.0
2009-08-17 02:56:00,1.5228,1.5229,1.5228,1.52285,32000000.0
2009-08-17 02:57:00,1.5228,1.5229,1.52275,1.5228,86600000.0
2009-08-17 02:58:00,1.5228,1.5228,1.5226,1.5226,129040000.0
2009-08-17 02:59:00,1.5226,1.5227,1.5226,1.5226,196880000.0
2009-08-17 03:00:00,1.5226,1.52265,1.5226,1.5226,465070000.0
2009-08-17 03:01:00,1.5226,1.5226,1.5222,1.5224,309720000.0
2009-08-17 03:02:00,1.5224,1.52255,1.5224,1.5225,52300000.0
2009-08-17 03:03:00,1.5225,1.5225,1.52245,1.5225,38000000.0
2009-08-17 03:04:00,1.5225,1.5225,1.52245,1.52245,45300000.0
2009-08-17 03:05:00,1.52245,1.5225,1.52245,1.5225,10400000.0
2009-08-17 03:06:00,1.52213,1.52233,1.52213,1.52233,18200000.0
2009-08-17 03:07:00,1.5225,1.5225,1.5225,1.5225,49700000.0
2009-08-17 03:08:00,1.5225,1.5225,1.52245,1.52245,80500000.0
2009-08-17 03:09:00,1.52245,1.52245,1.52245,1.52245,27300000.0
2009-08-17 03:10:00,1.52245,1.52245,1.52225,1.5223,37000000.0
2009-08-17 03:11:00,1.5223,1.52235,1.52225,1.5223,39100000.0
2009-08-17 03:12:00,1.5223,1.5223,1.5223,1.5223,6600000.0
2009-08-17 03:13:00,1.5223,1.5223,1.5223,1.5223,17000000.0
2009-08-17 03:14:00,1.5223,1.5224,1.5223,1.5224,185400000.0
2009-08-17 03:15:00,1.5224,1.52245,1.52235,1.52235,276500000.0
2009-08-17 03:16:00,1.52235,1.5224,1.5222,1.5222,494899999.0
2009-08-17 03:17:00,1.5222,1.5223,1.5222,1.52225,213899998.0
2009-08-17 03:18:00,1.52225,1.5225,1.52215,1.5223,433700000.0
2009-08-17 03:19:00,1.5223,1.5223,1.5223,1.5223,70500000.0
2009-08-17 03:20:00,1.5223,1.52235,1.52225,1.5223,92400000.0
2009-08-17 03:21:00,1.5223,1.52235,1.52225,1.52235,232300000.0
2009-08-17 03:22:00,1.52235,1.52235,1.5223,1.5223,46500000.0
2009-08-17 03:23:00,1.5223,1.52235,1.5223,1.5223,60200000.0
2009-08-17 03:24:00,1.52235,1.52235,1.52235,1.52235,375100000.0
2009-08-17 03:25:00,1.52235,1.52235,1.52235,1.52235,172000000.0
2009-08-17 03:26:00,1.52235,1.5224,1.5223,1.52235,332100000.0
2009-08-17 03:27:00,1.5223,1.52255,1.5223,1.52245,212200000.0
2009-08-17 03:28:00,1.5225,1.52255,1.5225,1.52255,6000000.0
2009-08-17 03:29:00,1.52255,1.52265,1.52255,1.52255,76500000.0
2009-08-17 03:30:00,1.5226,1.52265,1.52255,1.52255,111700000.0
2009-08-17 03:31:00,1.52255,1.52255,1.5225,1.5225,139600000.0
2009-08-17 03:32:00,1.5225,1.52255,1.5225,1.5225,249500001.0
2009-08-17 03:33:00,1.5225,1.5225,1.52245,1.5225,87400001.0
2009-08-17 03:34:00,1.5225,1.5225,1.5225,1.5225,44100000.0
2009-08-17 03:35:00,1.5226,1.5226,1.52245,1.5225,92100000.0
2009-08-17 03:36:00,1.5225,1.5226,1.5225,1.52255,42600000.0
2009-08-17 03:37:00,1.52255,1.5226,1.5225,1.5225,149400000.0
2009-08-17 03:38:00,1.5225,1.5226,1.52245,1.5225,299100000.0
2009-08-17 03:39:00,1.5225,1.5225,1.52245,1.5225,136400000.0
2009-08-17 03:40:00,1.5225,1.5225,1.5224,1.52245,147100000.0
2009-08-17 03:41:00,1.52245,1.52255,1.52245,1.52255,90200000.0
2009-08-17 03:42:00,1.5226,1.5228,1.5225,1.52275,144500000.0
2009-08-17 03:43:00,1.5228,1.52285,1.5226,1.5227,140300000.0
2009-08-17 03:44:00,1.5227,1.52275,1.5226,1.5227,164000000.0
2009-08-17 03:45:00,1.5227,1.52275,1.5226,1.52265,176600000.0
2009-08-17 03:46:00,1.52275,1.52275,1.5226,1.5226,181300000.0
2009-08-17 03:47:00,1.5226,1.52265,1.5226,1.5226,40700000.0
2009-08-17 03:48:00,1.5227,1.5227,1.5226,1.5226,137000000.0
2009-08-17 03:49:00,1.52265,1.5227,1.52255,1.52255,87000000.0
2009-08-17 03:50:00,1.52255,1.52255,1.52255,1.52255,49400000.0
2009-08-17 03:51:00,1.52255,1.52265,1.52255,1.5226,70600000.0
2009-08-17 03:52:00,1.5226,1.52265,1.52255,1.52255,33900000.0
2009-08-17 03:53:00,1.52255,1.5226,1.5225,1.5225,61200000.0
2009-08-17 03:54:00,1.5225,1.52255,1.5225,1.5225,86400000.0
2009-08-17 03:55:00,1.5225,1.5225,1.52245,1.5225,128600000.0
2009-08-17 03:56:00,1.5225,1.5226,1.5225,1.5226,48700000.0
2009-08-17 03:57:00,1.5222,1.52228,1.52203,1.52208,159900000.0
2009-08-17 03:58:00,1.5226,1.5226,1.52255,1.5226,14400000.0
2009-08-17 03:59:00,1.5227,1.5227,1.5227,1.5227,1600000.0
2009-08-17 04:00:00,1.5227,1.5227,1.5226,1.5226,7400000.0
2009-08-17 04:01:00,1.52245,1.52255,1.52245,1.52255,66400000.0
2009-08-17 04:02:00,1.5225,1.5225,1.52245,1.5225,57600000.0
2009-08-17 04:03:00,1.5225,1.52255,1.52245,1.5225,87800000.0
2009-08-17 04:04:00,1.5225,1.5225,1.52235,1.52235,132800000.0
2009-08-17 04:05:00,1.52235,1.52245,1.52235,1.52245,85200000.0
2009-08-17 04:06:00,1.52245,1.52245,1.52235,1.5224,84900000.0
2009-08-17 04:07:00,1.5224,1.52245,1.52235,1.5224,168100000.0
2009-08-17 04:08:00,1.52245,1.52245,1.52235,1.52245,119100000.0
2009-08-17 04:09:00,1.52245,1.52245,1.52245,1.52245,31500000.0
2009-08-17 04:10:00,1.5224,1.52255,1.5224,1.5225,42100000.0
2009-08-17 04:11:00,1.52255,1.52255,1.52245,1.52255,45400000.0
2009-08-17 04:12:00,1.52255,1.52255,1.52245,1.5225,54900000.0
2009-08-17 04:13:00,1.5225,1.52255,1.52245,1.52255,67600000.0
2009-08-17 04:14:00,1.52255,1.52255,1.52255,1.52255,3100000.0
2009-08-17 04:15:00,1.5225,1.5226,1.52245,1.52255,18000000.0
2009-08-17 04:16:00,1.5227,1.5227,1.5227,1.5227,11000000.0
2009-08-17 04:17:00,1.5227,1.5227,1.52245,1.52255,133300000.0
2009-08-17 04:18:00,1.5225,1.52255,1.5225,1.5225,109800000.0
2009-08-17 04:19:00,1.5225,1.52255,1.5224,1.5225,136500000.0
2009-08-17 04:20:00,1.5225,1.5225,1.5224,1.5224,151000000.0
2009-08-17 04:21:00,1.5225,1.5225,1.5224,1.5224,97300000.0
2009-08-17 04:22:00,1.5224,1.5225,1.5224,1.52245,172900000.0
2009-08-17 04:23:00,1.52245,1.5225,1.52245,1.5225,73300000.0
2009-08-17 04:24:00,1.5225,1.5225,1.52245,1.52245,37200000.0
2009-08-17 04:25:00,1.52245,1.5226,1.52245,1.52245,134600000.0
2009-08-17 04:26:00,1.52255,1.52255,1.52245,1.52255,97300000.0
2009-08-17 04:27:00,1.5225,1.52255,1.52245,1.5225,169100000.0
2009-08-17 04:28:00,1.5225,1.52255,1.52245,1.5225,57700000.0
2009-08-17 04:29:00,1.52255,1.52255,1.52245,1.52245,67300000.0
2009-08-17 04:30:00,1.52245,1.52245,1.5224,1.5224,118700000.0
2009-08-17 04:31:00,1.5225,1.5225,1.52235,1.52245,197200000.0
2009-08-17 04:32:00,1.52245,1.52255,1.5224,1.5225,162500000.0
2009-08-17 04:33:00,1.5225,1.52255,1.52245,1.52255,73500000.0
2009-08-17 04:34:00,1.5225,1.52255,1.52245,1.5225,47000000.0
2009-08-17 04:35:00,1.52255,1.52265,1.5225,1.5226,28800000.0
2009-08-17 04:36:00,1.5225,1.5227,1.5225,1.5227,55000000.0
2009-08-17 04:37:00,1.5227,1.5227,1.52255,1.52265,50600000.0
2009-08-17 04:38:00,1.52265,1.5227,1.52255,1.52265,82500000.0
2009-08-17 04:39:00,1.52265,1.5227,1.5226,1.5226,117600000.0
2009-08-17 04:40:00,1.5226,1.5226,1.52255,1.5226,177100000.0
2009-08-17 04:41:00,1.5226,1.5227,1.52255,1.52265,108900000.0
2009-08-17 04:42:00,1.52265,1.52275,1.52255,1.52255,200100000.0
2009-08-17 04:43:00,1.52255,1.5226,1.52245,1.52255,484100000.0
2009-08-17 04:44:00,1.52255,1.5226,1.5225,1.5225,167800000.0
2009-08-17 04:45:00,1.5225,1.52255,1.5225,1.5225,24900000.0
2009-08-17 04:46:00,1.5225,1.5225,1.5225,1.5225,14900000.0
2009-08-17 04:47:00,1.5225,1.5225,1.52245,1.5225,124000000.0
2009-08-17 04:48:00,1.5225,1.5225,1.52235,1.52245,42100000.0
2009-08-17 04:49:00,1.52245,1.52245,1.52245,1.52245,15000000.0
2009-08-17 04:50:00,1.52245,1.5225,1.52245,1.5225,7500000.0
2009-08-17 04:51:00,1.52245,1.5225,1.52245,1.5225,23500000.0
2009-08-17 04:52:00,1.5225,1.5225,1.5225,1.5225,9000000.0
2009-08-17 04:53:00,1.5225,1.5225,1.5225,1.5225,6000000.0
2009-08-17 04:54:00,1.5225,1.5225,1.5224,1.5224,51900000.0
2009-08-17 04:55:00,1.5224,1.5224,1.52225,1.52235,141300000.0
2009-08-17 04:56:00,1.52235,1.52255,1.52235,1.52235,108200000.0
2009-08-17 04:57:00,1.52235,1.52235,1.5222,1.52225,86600000.0
2009-08-17 04:58:00,1.5222,1.5223,1.5222,1.52225,87900000.0
2009-08-17 04:59:00,1.52225,1.52225,1.52225,1.52225,27200000.0
2009-08-17 05:00:00,1.52225,1.5224,1.5222,1.5223,137600000.0
2009-08-17 05:01:00,1.52225,1.5223,1.52225,1.5223,68600000.0
2009-08-17 05:02:00,1.5223,1.5223,1.52225,1.5223,104000000.0
2009-08-17 05:03:00,1.5223,1.5223,1.5222,1.5222,146100000.0
2009-08-17 05:04:00,1.5222,1.52225,1.5222,1.52225,109600000.0
2009-08-17 05:05:00,1.52225,1.52225,1.52215,1.5222,135900000.0
2009-08-17 05:06:00,1.5221,1.52225,1.5221,1.52215,309500000.0
2009-08-17 05:07:00,1.52215,1.52225,1.5221,1.5222,163600000.0
2009-08-17 05:08:00,1.52215,1.5222,1.52215,1.5222,57400000.0
2009-08-17 05:09:00,1.52215,1.52225,1.52215,1.5222,145000000.0
2009-08-17 05:10:00,1.5222,1.5222,1.52215,1.5222,273600000.0
2009-08-17 05:11:00,1.5222,1.52235,1.52215,1.5222,181500000.0
2009-08-17 05:12:00,1.5222,1.5223,1.52215,1.5222,236600000.0
2009-08-17 05:13:00,1.5222,1.5223,1.5222,1.5222,51100000.0
2009-08-17 05:14:00,1.5222,1.5223,1.5222,1.52225,185200000.0
2009-08-17 05:15:00,1.52225,1.5224,1.52225,1.5223,47400000.0
2009-08-17 05:16:00,1.5223,1.5224,1.52215,1.52225,78900000.0
2009-08-17 05:17:00,1.52225,1.52235,1.52225,1.5223,31300000.0
2009-08-17 05:18:00,1.5223,1.52235,1.52225,1.52225,84200000.0
2009-08-17 05:19:00,1.52225,1.52235,1.5222,1.5223,105500000.0
2009-08-17 05:20:00,1.5223,1.52235,1.5223,1.52235,41100000.0
2009-08-17 05:21:00,1.52235,1.5224,1.5223,1.5223,25600000.0
2009-08-17 05:22:00,1.5223,1.52235,1.52225,1.5223,63500000.0
2009-08-17 05:23:00,1.5223,1.5223,1.5223,1.5223,76500000.0
2009-08-17 05:24:00,1.5223,1.5223,1.52225,1.52225,93000000.0
2009-08-17 05:25:00,1.52225,1.52235,1.52225,1.52235,189800000.0
2009-08-17 05:26:00,1.5223,1.5224,1.5223,1.52235,133800000.0
2009-08-17 05:27:00,1.52235,1.52235,1.5223,1.5223,40800000.0
2009-08-17 05:28:00,1.5223,1.52235,1.5223,1.52235,56200000.0
2009-08-17 05:29:00,1.52235,1.52235,1.5223,1.5223,90500000.0
2009-08-17 05:30:00,1.5223,1.52235,1.5223,1.5223,74500000.0
2009-08-17 05:31:00,1.5223,1.52235,1.5223,1.5223,50400000.0
2009-08-17 05:32:00,1.5223,1.52235,1.5223,1.5223,89600000.0
2009-08-17 05:33:00,1.5223,1.5223,1.5222,1.5223,41900000.0
2009-08-17 05:34:00,1.5223,1.52235,1.5223,1.5223,59800000.0
2009-08-17 05:35:00,1.5223,1.52235,1.52225,1.5223,75300000.0
2009-08-17 05:36:00,1.5223,1.5223,1.5223,1.5223,28000000.0
2009-08-17 05:37:00,1.5223,1.5224,1.5222,1.5223,108200000.0
2009-08-17 05:38:00,1.52235,1.52235,1.5223,1.5223,36400000.0
2009-08-17 05:39:00,1.5223,1.52235,1.5223,1.5223,81600000.0
2009-08-17 05:40:00,1.5223,1.52235,1.5223,1.5223,52200000.0
2009-08-17 05:41:00,1.5223,1.52235,1.5223,1.5223,35200000.0
2009-08-17 05:42:00,1.5223,1.5223,1.5223,1.5223,22800000.0
2009-08-17 05:43:00,1.5223,1.5223,1.5223,1.5223,18200000.0
2009-08-17 05:44:00,1.5223,1.5223,1.52225,1.5223,23000000.0
2009-08-17 05:45:00,1.52225,1.52235,1.5222,1.52235,94300000.0
2009-08-17 05:46:00,1.5223,1.52235,1.5222,1.5223,93400000.0
2009-08-17 05:47:00,1.5223,1.5223,1.5223,1.5223,33600000.0
2009-08-17 05:48:00,1.5223,1.52235,1.5223,1.52235,46000000.0
2009-08-17 05:49:00,1.5223,1.52235,1.5223,1.52235,68200000.0
2009-08-17 05:50:00,1.52235,1.5224,1.52235,1.5224,148800000.0
2009-08-17 05:51:00,1.5224,1.5224,1.52235,1.52235,183400000.0
2009-08-17 05:52:00,1.52235,1.5224,1.52235,1.52235,176500000.0
2009-08-17 05:53:00,1.52235,1.52235,1.5223,1.5223,78200000.0
2009-08-17 05:54:00,1.5223,1.52235,1.5223,1.52235,41400000.0
2009-08-17 05:55:00,1.52235,1.52235,1.52235,1.52235,99800000.0
2009-08-17 05:56:00,1.52235,1.52245,1.52235,1.5224,76600000.0
2009-08-17 05:57:00,1.52245,1.52245,1.5224,1.5224,63600000.0
2009-08-17 05:58:00,1.5224,1.52245,1.52235,1.52235,66100000.0
2009-08-17 05:59:00,1.52235,1.5224,1.52235,1.5224,139700000.0
2009-08-17 06:00:00,1.5224,1.5225,1.5224,1.5224,132800000.0
2009-08-17 06:01:00,1.5224,1.52245,1.52235,1.5224,359100000.0
2009-08-17 06:02:00,1.5224,1.5225,1.52235,1.5224,231800000.0
2009-08-17 06:03:00,1.52235,1.5224,1.52235,1.52235,117500000.0
2009-08-17 06:04:00,1.52235,1.5224,1.52235,1.5224,104100000.0
2009-08-17 06:05:00,1.5224,1.5224,1.52235,1.52235,37600000.0
2009-08-17 06:06:00,1.52235,1.5224,1.52235,1.5224,55000000.0
2009-08-17 06:07:00,1.5224,1.5224,1.52235,1.52235,35800000.0
2009-08-17 06:08:00,1.52235,1.5224,1.52235,1.52235,32200000.0
2009-08-17 06:09:00,1.52235,1.52235,1.52235,1.52235,29000000.0
2009-08-17 06:10:00,1.52235,1.52235,1.5223,1.5223,84900000.0
2009-08-17 06:11:00,1.5223,1.52245,1.5223,1.5224,171300000.0
2009-08-17 06:12:00,1.5224,1.52245,1.5223,1.5223,77000000.0
2009-08-17 06:13:00,1.5223,1.52235,1.52225,1.5223,234800000.0
2009-08-17 06:14:00,1.5223,1.5224,1.52225,1.52235,69500000.0
2009-08-17 06:15:00,1.5223,1.5223,1.5222,1.52225,121100000.0
2009-08-17 06:16:00,1.52225,1.52235,1.5222,1.5223,182800000.0
2009-08-17 06:17:00,1.5223,1.52235,1.5223,1.5223,10300000.0
2009-08-17 06:18:00,1.52235,1.52235,1.5222,1.52225,268000000.0
2009-08-17 06:19:00,1.52225,1.5223,1.5222,1.52225,196900000.0
2009-08-17 06:20:00,1.5222,1.52225,1.5222,1.52225,220200000.0
2009-08-17 06:21:00,1.5222,1.5224,1.5222,1.52225,251300000.0
2009-08-17 06:22:00,1.52225,1.5224,1.52225,1.52235,74400000.0
2009-08-17 06:23:00,1.52235,1.5224,1.5223,1.52235,25100000.0
2009-08-17 06:24:00,1.52235,1.5224,1.5223,1.52235,32800000.0
2009-08-17 06:25:00,1.5223,1.52235,1.5223,1.5223,16700000.0
2009-08-17 06:26:00,1.5223,1.5223,1.5223,1.5223,6900000.0
2009-08-17 06:27:00,1.5223,1.52235,1.5223,1.5223,20500000.0
2009-08-17 06:28:00,1.52225,1.52235,1.52225,1.52235,29600000.0
2009-08-17 06:29:00,1.5223,1.5223,1.5223,1.5223,1400000.0
2009-08-17 06:30:00,1.52225,1.5223,1.52225,1.5223,39400000.0
2009-08-17 06:31:00,1.5223,1.52235,1.52225,1.5223,42400000.0
2009-08-17 06:32:00,1.52225,1.5223,1.52225,1.52225,57600000.0
2009-08-17 06:33:00,1.5223,1.5223,1.52225,1.52225,95500000.0
2009-08-17 06:34:00,1.52225,1.5223,1.52225,1.52225,54600000.0
2009-08-17 06:35:00,1.52225,1.52225,1.52225,1.52225,3000000.0
2009-08-17 06:36:00,1.5223,1.5223,1.52225,1.52225,57000000.0
2009-08-17 06:37:00,1.52225,1.52225,1.52225,1.52225,36400000.0
2009-08-17 06:38:00,1.52225,1.5223,1.52225,1.52225,43800000.0
2009-08-17 06:39:00,1.52225,1.52225,1.52225,1.52225,26800000.0
2009-08-17 06:40:00,1.52225,1.52225,1.52225,1.52225,9200000.0
2009-08-17 06:41:00,1.52225,1.52225,1.52215,1.52225,44500000.0
2009-08-17 06:42:00,1.52225,1.52225,1.52225,1.52225,32200000.0
2009-08-17 06:43:00,1.52225,1.52225,1.52225,1.52225,18200000.0
2009-08-17 06:44:00,1.52225,1.52225,1.52225,1.52225,20000000.0
2009-08-17 06:45:00,1.52225,1.52225,1.52225,1.52225,4200000.0
2009-08-17 06:46:00,1.52225,1.52225,1.52225,1.52225,11200000.0
2009-08-17 06:47:00,1.52225,1.5223,1.52225,1.52225,25000000.0
2009-08-17 06:48:00,1.52225,1.52225,1.52225,1.52225,4200000.0
2009-08-17 06:49:00,1.52225,1.52225,1.52225,1.52225,40800000.0
2009-08-17 06:50:00,1.52225,1.52225,1.52225,1.52225,21000000.0
2009-08-17 06:51:00,1.52225,1.52225,1.52225,1.52225,22400000.0
2009-08-17 06:52:00,1.52225,1.52225,1.52225,1.52225,36400000.0
2009-08-17 06:53:00,1.52225,1.52225,1.52225,1.52225,11200000.0
2009-08-17 06:54:00,1.52225,1.52225,1.52225,1.52225,12600000.0
2009-08-17 06:55:00,1.52225,1.52225,1.5222,1.52225,33600000.0
2009-08-17 06:56:00,1.52235,1.52255,1.52235,1.5225,76400000.0
2009-08-17 06:57:00,1.52255,1.52255,1.5225,1.5225,93400000.0
2009-08-17 06:58:00,1.5225,1.52255,1.5225,1.52255,50600000.0
2009-08-17 06:59:00,1.52255,1.52255,1.5225,1.52255,131600000.0
2009-08-17 07:00:00,1.52255,1.52255,1.5225,1.52255,69200000.0
2009-08-17 07:01:00,1.52255,1.52255,1.5225,1.5225,98600000.0
2009-08-17 07:02:00,1.5225,1.5225,1.52245,1.52245,100800000.0
2009-08-17 07:03:00,1.5225,1.52265,1.5225,1.52255,92300000.0
2009-08-17 07:04:00,1.5225,1.52255,1.52245,1.52245,86400000.0
2009-08-17 07:05:00,1.5225,1.5225,1.52245,1.52245,29600000.0
2009-08-17 07:06:00,1.52245,1.5225,1.5222,1.5224,83000000.0
2009-08-17 07:07:00,1.52245,1.52245,1.52225,1.52245,60000000.0
2009-08-17 07:08:00,1.52245,1.52245,1.52245,1.52245,18200000.0
2009-08-17 07:09:00,1.52245,1.52245,1.52245,1.52245,18200000.0
2009-08-17 07:10:00,1.52245,1.52245,1.5224,1.52245,31400000.0
2009-08-17 07:11:00,1.52245,1.52245,1.5224,1.5224,126800000.0
2009-08-17 07:12:00,1.52245,1.52245,1.5224,1.52245,99000000.0
2009-08-17 07:13:00,1.52245,1.52245,1.52245,1.52245,26600000.0
2009-08-17 07:14:00,1.52245,1.52245,1.52245,1.52245,28000000.0
2009-08-17 07:15:00,1.52245,1.52255,1.5224,1.52255,23400000.0
2009-08-17 07:16:00,1.52245,1.52255,1.5224,1.5224,187400000.0
2009-08-17 07:17:00,1.5224,1.5224,1.52235,1.52235,128400000.0
2009-08-17 07:18:00,1.5224,1.52245,1.5224,1.52245,61600000.0
2009-08-17 07:19:00,1.52245,1.52245,1.5224,1.5224,38600000.0
2009-08-17 07:20:00,1.5224,1.52245,1.5224,1.52245,31800000.0
2009-08-17 07:21:00,1.52245,1.52245,1.52235,1.5224,85800000.0
2009-08-17 07:22:00,1.5224,1.52245,1.5223,1.52245,215600000.0
2009-08-17 07:23:00,1.5224,1.52245,1.5223,1.5223,53800000.0
2009-08-17 07:24:00,1.52235,1.5224,1.52235,1.5224,131200000.0
2009-08-17 07:25:00,1.5224,1.52245,1.5223,1.5223,284400000.0
2009-08-17 07:26:00,1.5223,1.5224,1.5223,1.5223,110000000.0
2009-08-17 07:27:00,1.5223,1.5223,1.52215,1.5223,183200000.0
2009-08-17 07:28:00,1.5223,1.5224,1.5223,1.5223,182000000.0
2009-08-17 07:29:00,1.52225,1.5225,1.52225,1.52235,391200000.0
2009-08-17 07:30:00,1.5224,1.5227,1.5224,1.5225,357000000.0
2009-08-17 07:31:00,1.5225,1.5226,1.52235,1.52245,242200000.0
2009-08-17 07:32:00,1.5225,1.5226,1.52245,1.5225,72800000.0
2009-08-17 07:33:00,1.52255,1.5226,1.52245,1.5225,111000000.0
2009-08-17 07:34:00,1.5225,1.52265,1.52245,1.5225,110200000.0
2009-08-17 07:35:00,1.5224,1.52255,1.5224,1.5224,104400000.0
2009-08-17 07:36:00,1.5225,1.52255,1.52235,1.52245,81600000.0
2009-08-17 07:37:00,1.52245,1.5226,1.52245,1.52245,122600000.0
2009-08-17 07:38:00,1.5225,1.5226,1.5224,1.52245,159000000.0
2009-08-17 07:39:00,1.52245,1.5226,1.52235,1.5225,159900000.0
2009-08-17 07:40:00,1.5225,1.5226,1.52235,1.52235,242700000.0
2009-08-17 07:41:00,1.52235,1.52245,1.52235,1.52245,157600000.0
2009-08-17 07:42:00,1.5225,1.52265,1.52245,1.52255,207800000.0
2009-08-17 07:43:00,1.5226,1.52275,1.5225,1.5225,122600000.0
2009-08-17 07:44:00,1.52245,1.52255,1.52235,1.52245,250500000.0
2009-08-17 07:45:00,1.52245,1.5225,1.52235,1.52235,103200000.0
2009-08-17 07:46:00,1.52245,1.52245,1.5223,1.5224,139800000.0
2009-08-17 07:47:00,1.5224,1.52245,1.5222,1.5224,137400000.0
2009-08-17 07:48:00,1.52235,1.5224,1.52225,1.5224,59300000.0
2009-08-17 07:49:00,1.5222,1.52245,1.5221,1.5221,118900000.0
2009-08-17 07:50:00,1.5221,1.52215,1.52205,1.52205,52600000.0
2009-08-17 07:51:00,1.52205,1.52215,1.52175,1.52175,298800001.0
2009-08-17 07:52:00,1.52175,1.52175,1.5214,1.52145,253000000.0
2009-08-17 07:53:00,1.52145,1.5215,1.52135,1.52145,155100000.0
2009-08-17 07:54:00,1.52155,1.52155,1.52135,1.5214,177300000.0
2009-08-17 07:55:00,1.5214,1.5215,1.5212,1.5212,137800000.0
2009-08-17 07:56:00,1.52125,1.5213,1.52115,1.5212,254600000.0
2009-08-17 07:57:00,1.5212,1.52155,1.5212,1.52155,194000000.0
2009-08-17 07:58:00,1.52155,1.52155,1.52145,1.5215,91100000.0
2009-08-17 07:59:00,1.5215,1.5215,1.52115,1.5212,49500000.0
2009-08-17 08:00:00,1.5214,1.5215,1.5213,1.5215,122200000.0
2009-08-17 08:01:00,1.5215,1.52185,1.5215,1.52165,409200000.0
2009-08-17 08:02:00,1.52165,1.52165,1.52145,1.5215,257400000.0
2009-08-17 08:03:00,1.52145,1.52165,1.5214,1.52165,81000000.0
2009-08-17 08:04:00,1.52165,1.52175,1.5214,1.5215,128000000.0
2009-08-17 08:05:00,1.52155,1.5217,1.5215,1.52165,401900000.0
2009-08-17 08:06:00,1.52175,1.52175,1.5214,1.52155,236300000.0
2009-08-17 08:07:00,1.52155,1.52155,1.5214,1.52145,102700000.0
2009-08-17 08:08:00,1.52145,1.5219,1.52135,1.5219,423000000.0
2009-08-17 08:09:00,1.5219,1.5219,1.52165,1.5218,874300000.0
2009-08-17 08:10:00,1.5218,1.5218,1.52155,1.52165,699000000.0
2009-08-17 08:11:00,1.52165,1.5218,1.5216,1.52175,471400000.0
2009-08-17 08:12:00,1.52175,1.5218,1.52165,1.52175,411400000.0
2009-08-17 08:13:00,1.5217,1.5218,1.5216,1.5217,327500000.0
2009-08-17 08:14:00,1.5218,1.5218,1.52145,1.5215,314700000.0
2009-08-17 08:15:00,1.5215,1.5218,1.52145,1.5216,601200000.0
2009-08-17 08:16:00,1.52165,1.5218,1.5216,1.5217,394400000.0
2009-08-17 08:17:00,1.52165,1.5218,1.52155,1.52165,316600000.0
2009-08-17 08:18:00,1.52165,1.5219,1.5216,1.52185,655399998.0
2009-08-17 08:19:00,1.52185,1.5222,1.52185,1.522,1165700000.0
2009-08-17 08:20:00,1.522,1.5221,1.52195,1.5221,1514300000.0
2009-08-17 08:21:00,1.5221,1.52215,1.5221,1.5221,370200000.0
2009-08-17 08:22:00,1.5221,1.52215,1.522,1.52205,186700000.0
2009-08-17 08:23:00,1.52205,1.52225,1.52205,1.5221,255600000.0
2009-08-17 08:24:00,1.5221,1.5221,1.52165,1.5218,283700000.0
2009-08-17 08:25:00,1.52175,1.5223,1.52175,1.5222,452000000.0
2009-08-17 08:26:00,1.5222,1.5223,1.52175,1.52215,402900000.0
2009-08-17 08:27:00,1.522,1.5224,1.5219,1.5222,464300000.0
2009-08-17 08:28:00,1.5222,1.5223,1.52205,1.5221,478500000.0
2009-08-17 08:29:00,1.5221,1.5222,1.52205,1.5221,334000001.0
2009-08-17 08:30:00,1.5221,1.52245,1.5221,1.5224,292200000.0
2009-08-17 08:31:00,1.5224,1.5225,1.52225,1.5225,306300000.0
2009-08-17 08:32:00,1.52255,1.52275,1.52245,1.5225,609699997.0
2009-08-17 08:33:00,1.5225,1.52255,1.5224,1.5224,424300000.0
2009-08-17 08:34:00,1.52245,1.5226,1.5224,1.5225,371200000.0
2009-08-17 08:35:00,1.5225,1.5226,1.5224,1.5225,717000000.0
2009-08-17 08:36:00,1.5224,1.52255,1.52235,1.52245,325300000.0
2009-08-17 08:37:00,1.5225,1.52265,1.5224,1.5226,304800000.0
2009-08-17 08:38:00,1.5226,1.5227,1.5226,1.5226,223000000.0
2009-08-17 08:39:00,1.5227,1.52285,1.5226,1.52275,590300003.0
2009-08-17 08:40:00,1.5227,1.5229,1.52255,1.5228,628499999.0
2009-08-17 08:41:00,1.5229,1.52325,1.5229,1.5232,205600000.0
2009-08-17 08:42:00,1.52325,1.52335,1.5231,1.52315,318600000.0
2009-08-17 08:43:00,1.5232,1.5233,1.523,1.52305,379400000.0
2009-08-17 08:44:00,1.5231,1.52325,1.52295,1.52305,520700001.0
2009-08-17 08:45:00,1.5231,1.52315,1.5229,1.5231,241400000.0
2009-08-17 08:46:00,1.52315,1.52315,1.52305,1.5231,212900000.0
2009-08-17 08:47:00,1.5231,1.5233,1.5231,1.5232,475099999.0
2009-08-17 08:48:00,1.5232,1.5233,1.52315,1.5232,968499999.0
2009-08-17 08:49:00,1.5232,1.52335,1.52315,1.52325,687999994.0
2009-08-17 08:50:00,1.52325,1.5235,1.5232,1.52325,941899999.0
2009-08-17 08:51:00,1.52325,1.52335,1.52315,1.5232,917899999.0
2009-08-17 08:52:00,1.52315,1.52335,1.523,1.523,534300001.0
2009-08-17 08:53:00,1.523,1.5234,1.523,1.5232,304000000.0
2009-08-17 08:54:00,1.5232,1.5233,1.5232,1.5233,322799999.0
2009-08-17 08:55:00,1.5233,1.5235,1.52325,1.52335,335299999.0
2009-08-17 08:56:00,1.52335,1.5234,1.5232,1.5233,179200000.0
2009-08-17 08:57:00,1.5233,1.5234,1.52325,1.5233,148700000.0
2009-08-17 08:58:00,1.52325,1.52345,1.5232,1.5233,70500000.0
2009-08-17 08:59:00,1.5233,1.5234,1.52325,1.52335,94000000.0
2009-08-17 09:00:00,1.52335,1.5234,1.5233,1.52335,138400000.0
2009-08-17 09:01:00,1.52335,1.52345,1.5232,1.5233,126100000.0
2009-08-17 09:02:00,1.52325,1.5235,1.52325,1.5234,209600000.0
2009-08-17 09:03:00,1.5234,1.5234,1.52325,1.5233,152500000.0
2009-08-17 09:04:00,1.5234,1.5234,1.52325,1.5233,175000000.0
2009-08-17 09:05:00,1.5233,1.5234,1.5231,1.5231,333700000.0
2009-08-17 09:06:00,1.5231,1.5234,1.52305,1.5232,343700000.0
2009-08-17 09:07:00,1.52315,1.5234,1.5231,1.5233,400700000.0
2009-08-17 09:08:00,1.52325,1.5234,1.5232,1.52335,559600000.0
2009-08-17 09:09:00,1.52335,1.52345,1.52325,1.52335,480900000.0
2009-08-17 09:10:00,1.52345,1.52345,1.5231,1.52325,345100000.0
2009-08-17 09:11:00,1.52325,1.52355,1.52325,1.52345,318100000.0
2009-08-17 09:12:00,1.5234,1.5235,1.52335,1.52345,283900000.0
2009-08-17 09:13:00,1.5235,1.5237,1.52345,1.5237,310500000.0
2009-08-17 09:14:00,1.5237,1.52385,1.5233,1.52345,391300000.0
2009-08-17 09:15:00,1.5235,1.5237,1.5234,1.5235,342200000.0
2009-08-17 09:16:00,1.52355,1.5237,1.5235,1.5237,262300000.0
2009-08-17 09:17:00,1.52365,1.5237,1.52345,1.52345,345600000.0
2009-08-17 09:18:00,1.5235,1.52365,1.52335,1.5234,394800000.0
2009-08-17 09:19:00,1.5234,1.52365,1.52335,1.5235,372300000.0
2009-08-17 09:20:00,1.52345,1.52345,1.52285,1.52295,503500000.0
2009-08-17 09:21:00,1.52295,1.5232,1.52295,1.5231,471400001.0
2009-08-17 09:22:00,1.52315,1.5235,1.5231,1.5234,630600000.0
2009-08-17 09:23:00,1.52335,1.5235,1.52325,1.52345,419300000.0
2009-08-17 09:24:00,1.52345,1.5235,1.52335,1.5235,365800000.0
2009-08-17 09:25:00,1.5235,1.5236,1.5234,1.5234,554499999.0
2009-08-17 09:26:00,1.5235,1.5238,1.5233,1.5236,398100000.0
2009-08-17 09:27:00,1.5236,1.5237,1.52355,1.5237,596800000.0
2009-08-17 09:28:00,1.5237,1.52375,1.52365,1.5237,868800000.0
2009-08-17 09:29:00,1.5237,1.5238,1.52365,1.52375,450700000.0
2009-08-17 09:30:00,1.52375,1.52385,1.52365,1.52375,880700000.0
2009-08-17 09:31:00,1.5238,1.5239,1.52375,1.5238,592800002.0
2009-08-17 09:32:00,1.5238,1.52395,1.52375,1.52385,846500005.0
2009-08-17 09:33:00,1.5238,1.52385,1.5236,1.5237,642500000.0
2009-08-17 09:34:00,1.5237,1.5237,1.5236,1.52365,191600000.0
2009-08-17 09:35:00,1.5236,1.52365,1.52345,1.52345,538100000.0
2009-08-17 09:36:00,1.5236,1.5236,1.52305,1.52325,454200000.0
2009-08-17 09:37:00,1.5232,1.52325,1.52285,1.52285,301100000.0
2009-08-17 09:38:00,1.5229,1.5231,1.5228,1.5231,264600000.0
2009-08-17 09:39:00,1.5231,1.5232,1.52305,1.52315,289100000.0
2009-08-17 09:40:00,1.52315,1.52345,1.52315,1.52335,169800000.0
2009-08-17 09:41:00,1.52335,1.5234,1.5233,1.52335,123900000.0
2009-08-17 09:42:00,1.5233,1.52355,1.5233,1.5234,169100000.0
2009-08-17 09:43:00,1.52345,1.52355,1.52335,1.5234,234600000.0
2009-08-17 09:44:00,1.52345,1.52345,1.5234,1.52345,304300000.0
2009-08-17 09:45:00,1.52345,1.524,1.52345,1.52395,263400001.0
2009-08-17 09:46:00,1.52395,1.5241,1.5237,1.5238,332500000.0
2009-08-17 09:47:00,1.5238,1.5241,1.52365,1.52375,204000000.0
2009-08-17 09:48:00,1.5237,1.5238,1.5236,1.52365,160000000.0
2009-08-17 09:49:00,1.52355,1.5238,1.52355,1.5238,287000000.0
2009-08-17 09:50:00,1.52375,1.52385,1.5237,1.52385,152000000.0
2009-08-17 09:51:00,1.52375,1.52385,1.5236,1.52375,334500000.0
2009-08-17 09:52:00,1.52375,1.5238,1.5235,1.5235,252700000.0
2009-08-17 09:53:00,1.5235,1.5236,1.5235,1.5236,308500000.0
2009-08-17 09:54:00,1.52355,1.5236,1.52345,1.5235,215200000.0
2009-08-17 09:55:00,1.5235,1.5236,1.52345,1.52355,309900000.0
2009-08-17 09:56:00,1.52355,1.52365,1.5235,1.5236,481300002.0
2009-08-17 09:57:00,1.5236,1.5237,1.52355,1.5236,362000001.0
2009-08-17 09:58:00,1.5236,1.5236,1.5233,1.5234,332600000.0
2009-08-17 09:59:00,1.52335,1.52335,1.52245,1.52255,346200000.0
2009-08-17 10:00:00,1.52255,1.523,1.5225,1.52285,277600000.0
2009-08-17 10:01:00,1.52285,1.523,1.52275,1.523,202400000.0
2009-08-17 10:02:00,1.52295,1.52295,1.52275,1.5228,305300000.0
2009-08-17 10:03:00,1.5228,1.5228,1.52235,1.52255,261100000.0
2009-08-17 10:04:00,1.52235,1.5226,1.5222,1.52245,350800000.0
2009-08-17 10:05:00,1.5225,1.5226,1.5223,1.5226,132800000.0
2009-08-17 10:06:00,1.52255,1.52265,1.5225,1.52255,415800000.0
2009-08-17 10:07:00,1.52255,1.52285,1.52255,1.52275,249900000.0
2009-08-17 10:08:00,1.52275,1.52275,1.52255,1.5226,131300000.0
2009-08-17 10:09:00,1.5226,1.5227,1.5225,1.5227,176800000.0
2009-08-17 10:10:00,1.52265,1.5228,1.5226,1.5227,398700000.0
2009-08-17 10:11:00,1.52275,1.52275,1.52265,1.5227,455300000.0
2009-08-17 10:12:00,1.52265,1.5227,1.5225,1.5225,404400000.0
2009-08-17 10:13:00,1.5225,1.52265,1.5225,1.5226,279500000.0
2009-08-17 10:14:00,1.5226,1.52265,1.5224,1.5225,452000000.0
2009-08-17 10:15:00,1.5225,1.52255,1.52245,1.5225,651400000.0
2009-08-17 10:16:00,1.5225,1.5225,1.5223,1.5224,257200000.0
2009-08-17 10:17:00,1.5224,1.52265,1.5224,1.5226,727600000.0
2009-08-17 10:18:00,1.5226,1.52275,1.5226,1.5226,381600000.0
2009-08-17 10:19:00,1.5226,1.52265,1.52255,1.52265,437300000.0
2009-08-17 10:20:00,1.5226,1.5227,1.5224,1.5224,429900000.0
2009-08-17 10:21:00,1.5224,1.5226,1.5224,1.52245,410900000.0
2009-08-17 10:22:00,1.5225,1.52275,1.52245,1.52265,344300000.0
2009-08-17 10:23:00,1.52275,1.5229,1.5227,1.5228,391800000.0
2009-08-17 10:24:00,1.5228,1.52295,1.5228,1.5229,541800000.0
2009-08-17 10:25:00,1.5229,1.52295,1.5228,1.5228,358100000.0
2009-08-17 10:26:00,1.5228,1.5228,1.5225,1.52275,404200000.0
2009-08-17 10:27:00,1.52275,1.5228,1.5227,1.52275,163200000.0
2009-08-17 10:28:00,1.52275,1.52275,1.5223,1.5224,331900000.0
2009-08-17 10:29:00,1.52235,1.5225,1.5222,1.52225,263100000.0
2009-08-17 10:30:00,1.52235,1.5224,1.52225,1.5223,133600000.0
2009-08-17 10:31:00,1.5223,1.52245,1.52225,1.52235,273500000.0
2009-08-17 10:32:00,1.52235,1.52245,1.5223,1.5224,629800000.0
2009-08-17 10:33:00,1.5224,1.5226,1.5224,1.52245,374200000.0
2009-08-17 10:34:00,1.52255,1.52255,1.5224,1.52245,173100000.0
2009-08-17 10:35:00,1.52245,1.52255,1.5224,1.52245,215200000.0
2009-08-17 10:36:00,1.52245,1.5225,1.5224,1.5224,188400000.0
2009-08-17 10:37:00,1.5225,1.52255,1.5224,1.5225,138800000.0
2009-08-17 10:38:00,1.5225,1.52255,1.52245,1.5225,149300000.0
2009-08-17 10:39:00,1.5225,1.52265,1.5225,1.5225,398900000.0
2009-08-17 10:40:00,1.5225,1.5226,1.5225,1.52255,182300000.0
2009-08-17 10:41:00,1.52255,1.5226,1.5225,1.52255,414000000.0
2009-08-17 10:42:00,1.5225,1.5226,1.5224,1.52245,157800000.0
2009-08-17 10:43:00,1.5224,1.5225,1.5223,1.5223,269500000.0
2009-08-17 10:44:00,1.5224,1.5226,1.52225,1.52235,412900001.0
2009-08-17 10:45:00,1.5224,1.5224,1.52215,1.52225,401900000.0
2009-08-17 10:46:00,1.52215,1.5224,1.52215,1.5224,500200000.0
2009-08-17 10:47:00,1.52245,1.5225,1.5224,1.5224,313800000.0
2009-08-17 10:48:00,1.5224,1.52245,1.5223,1.5224,315900000.0
2009-08-17 10:49:00,1.5224,1.5224,1.5223,1.5224,326900000.0
2009-08-17 10:50:00,1.5223,1.52235,1.5222,1.5223,247900000.0
2009-08-17 10:51:00,1.5223,1.5223,1.52165,1.52215,421000001.0
2009-08-17 10:52:00,1.52215,1.52215,1.5218,1.522,401200000.0
2009-08-17 10:53:00,1.522,1.5221,1.52195,1.52205,185100000.0
2009-08-17 10:54:00,1.52205,1.52205,1.52155,1.52155,328400000.0
2009-08-17 10:55:00,1.52145,1.52205,1.52135,1.52205,264300003.0
2009-08-17 10:56:00,1.52205,1.5222,1.5219,1.522,206300000.0
2009-08-17 10:57:00,1.52195,1.52205,1.52185,1.522,118500000.0
2009-08-17 10:58:00,1.522,1.5221,1.52175,1.52175,445200000.0
2009-08-17 10:59:00,1.52175,1.52175,1.52125,1.5213,524500000.0
2009-08-17 11:00:00,1.5213,1.5217,1.5212,1.5217,429400000.0
2009-08-17 11:01:00,1.5217,1.5221,1.5217,1.5219,529500000.0
2009-08-17 11:02:00,1.522,1.5222,1.5219,1.5219,417600000.0
2009-08-17 11:03:00,1.5219,1.522,1.52175,1.5218,689899998.0
2009-08-17 11:04:00,1.5218,1.522,1.52175,1.5218,343700000.0
2009-08-17 11:05:00,1.52185,1.52195,1.52175,1.5218,290000000.0
2009-08-17 11:06:00,1.5218,1.5219,1.5216,1.5217,495900000.0
2009-08-17 11:07:00,1.5217,1.52185,1.5217,1.5218,465300000.0
2009-08-17 11:08:00,1.5218,1.52195,1.5217,1.5217,443700000.0
2009-08-17 11:09:00,1.5217,1.52205,1.5217,1.52195,394399996.0
2009-08-17 11:10:00,1.52205,1.52205,1.52185,1.52195,643799998.0
2009-08-17 11:11:00,1.52195,1.52205,1.52185,1.5219,225800000.0
2009-08-17 11:12:00,1.522,1.52245,1.522,1.5222,479300000.0
2009-08-17 11:13:00,1.5222,1.5223,1.52215,1.52225,431000000.0
2009-08-17 11:14:00,1.52225,1.5224,1.5222,1.5223,527500000.0
2009-08-17 11:15:00,1.52235,1.52235,1.5222,1.5223,311700000.0
2009-08-17 11:16:00,1.5223,1.5224,1.52215,1.52215,252800000.0
2009-08-17 11:17:00,1.52225,1.5223,1.5221,1.5222,376100000.0
2009-08-17 11:18:00,1.5222,1.52225,1.52215,1.5222,193500000.0
2009-08-17 11:19:00,1.5222,1.52235,1.52215,1.5223,314600000.0
2009-08-17 11:20:00,1.5223,1.52245,1.52215,1.52235,267599999.0
2009-08-17 11:21:00,1.5223,1.52245,1.5222,1.5223,247399998.0
2009-08-17 11:22:00,1.5223,1.5223,1.52205,1.5223,153100000.0
2009-08-17 11:23:00,1.5223,1.52235,1.522,1.52215,497200000.0
2009-08-17 11:24:00,1.5221,1.5224,1.5221,1.5222,311500000.0
2009-08-17 11:25:00,1.52225,1.5224,1.52205,1.52235,325000000.0
2009-08-17 11:26:00,1.52235,1.5224,1.52205,1.52205,267200000.0
2009-08-17 11:27:00,1.52225,1.52295,1.52205,1.52275,449799998.0
2009-08-17 11:28:00,1.52285,1.5229,1.5226,1.5227,673600000.0
2009-08-17 11:29:00,1.52265,1.5228,1.52245,1.5227,460300001.0
2009-08-17 11:30:00,1.52275,1.5229,1.5226,1.5227,533300000.0
2009-08-17 11:31:00,1.5227,1.5233,1.5227,1.52305,386400000.0
2009-08-17 11:32:00,1.5231,1.5232,1.52285,1.52315,370700000.0
2009-08-17 11:33:00,1.52315,1.52335,1.52305,1.52315,438500000.0
2009-08-17 11:34:00,1.52315,1.52325,1.523,1.5231,236300000.0
2009-08-17 11:35:00,1.5231,1.5231,1.5228,1.5228,427400000.0
2009-08-17 11:36:00,1.5228,1.5231,1.5228,1.5231,545300000.0
2009-08-17 11:37:00,1.5231,1.5232,1.5229,1.5232,392500000.0
2009-08-17 11:38:00,1.5232,1.5232,1.5228,1.5232,510300000.0
2009-08-17 11:39:00,1.5232,1.52325,1.5229,1.5231,377800000.0
2009-08-17 11:40:00,1.5231,1.5231,1.52285,1.5229,338400000.0
2009-08-17 11:41:00,1.5229,1.5232,1.5229,1.523,459400000.0
2009-08-17 11:42:00,1.523,1.5231,1.5226,1.5227,330200000.0
2009-08-17 11:43:00,1.5228,1.5231,1.52265,1.523,243800000.0
2009-08-17 11:44:00,1.52295,1.5231,1.52285,1.5231,387200000.0
2009-08-17 11:45:00,1.5231,1.5232,1.5229,1.523,206900000.0
2009-08-17 11:46:00,1.523,1.52315,1.5229,1.52305,356300000.0
2009-08-17 11:47:00,1.523,1.5233,1.52295,1.52325,357900000.0
2009-08-17 11:48:00,1.5233,1.5235,1.52325,1.52335,311000000.0
2009-08-17 11:49:00,1.5234,1.5236,1.52325,1.5235,457099999.0
2009-08-17 11:50:00,1.5235,1.5236,1.5235,1.5235,223800000.0
2009-08-17 11:51:00,1.5235,1.5236,1.5235,1.5236,228200000.0
2009-08-17 11:52:00,1.5236,1.5236,1.5235,1.52355,69500000.0
2009-08-17 11:53:00,1.5235,1.52355,1.5234,1.5234,170400000.0
2009-08-17 11:54:00,1.5235,1.5237,1.5234,1.5235,385800000.0
2009-08-17 11:55:00,1.5235,1.5235,1.5233,1.5233,303800000.0
2009-08-17 11:56:00,1.5233,1.5234,1.52305,1.5231,303400000.0
2009-08-17 11:57:00,1.5231,1.52315,1.523,1.52305,234499999.0
2009-08-17 11:58:00,1.523,1.52315,1.523,1.523,689600000.0
2009-08-17 11:59:00,1.523,1.523,1.5229,1.5229,535500000.0
2009-08-17 12:00:00,1.5229,1.52305,1.52285,1.523,546400000.0
2009-08-17 12:01:00,1.52295,1.5231,1.5229,1.523,396200000.0
2009-08-17 12:02:00,1.523,1.5231,1.5229,1.52295,294600000.0
2009-08-17 12:03:00,1.52295,1.523,1.52265,1.5229,292199997.0
2009-08-17 12:04:00,1.5229,1.52295,1.5228,1.5228,296999999.0
2009-08-17 12:05:00,1.5227,1.5229,1.52265,1.5229,205900000.0
2009-08-17 12:06:00,1.5229,1.5229,1.5228,1.52285,313600000.0
2009-08-17 12:07:00,1.5229,1.5229,1.5227,1.52285,206900000.0
2009-08-17 12:08:00,1.52285,1.5229,1.5228,1.5229,90500000.0
2009-08-17 12:09:00,1.52295,1.52295,1.5228,1.5228,234400000.0
2009-08-17 12:10:00,1.52285,1.5229,1.5228,1.5229,333800000.0
2009-08-17 12:11:00,1.5229,1.5229,1.52285,1.5229,201700000.0
2009-08-17 12:12:00,1.5229,1.5229,1.5228,1.52285,149600000.0
2009-08-17 12:13:00,1.5228,1.5229,1.5226,1.5227,63200000.0
2009-08-17 12:14:00,1.5227,1.5227,1.5225,1.5225,191000000.0
2009-08-17 12:15:00,1.5225,1.5226,1.52245,1.5225,134100000.0
2009-08-17 12:16:00,1.5225,1.52255,1.52215,1.52225,316800000.0
2009-08-17 12:17:00,1.52225,1.5223,1.5221,1.5222,287500000.0
2009-08-17 12:18:00,1.52225,1.52235,1.5218,1.5219,211300000.0
2009-08-17 12:19:00,1.5219,1.5227,1.52185,1.52235,479300000.0
2009-08-17 12:20:00,1.5224,1.52255,1.5222,1.52235,356600000.0
2009-08-17 12:21:00,1.52235,1.52245,1.5221,1.52225,441100000.0
2009-08-17 12:22:00,1.52225,1.5225,1.52205,1.5222,318200000.0
2009-08-17 12:23:00,1.52225,1.5224,1.5222,1.5223,176200000.0
2009-08-17 12:24:00,1.52235,1.52255,1.52225,1.5224,251700000.0
2009-08-17 12:25:00,1.5224,1.5224,1.522,1.5222,230800000.0
2009-08-17 12:26:00,1.5222,1.52235,1.5221,1.5221,266500000.0
2009-08-17 12:27:00,1.5221,1.52215,1.522,1.5221,508900000.0
2009-08-17 12:28:00,1.52205,1.52215,1.522,1.522,159800000.0
2009-08-17 12:29:00,1.522,1.52215,1.5219,1.5219,208800000.0
2009-08-17 12:30:00,1.5219,1.522,1.5218,1.52185,449700000.0
2009-08-17 12:31:00,1.52185,1.5225,1.5218,1.5223,440300000.0
2009-08-17 12:32:00,1.5223,1.52235,1.5218,1.522,240300000.0
2009-08-17 12:33:00,1.522,1.52225,1.522,1.5222,311600000.0
2009-08-17 12:34:00,1.52225,1.52235,1.52215,1.5223,150900000.0
2009-08-17 12:35:00,1.5223,1.5224,1.52205,1.52225,206600000.0
2009-08-17 12:36:00,1.5222,1.52235,1.52215,1.5223,335200001.0
2009-08-17 12:37:00,1.52235,1.5225,1.522,1.52215,371400000.0
2009-08-17 12:38:00,1.52215,1.52235,1.52165,1.52175,614999997.0
2009-08-17 12:39:00,1.52175,1.5218,1.52165,1.5217,396200000.0
2009-08-17 12:40:00,1.52175,1.52185,1.5217,1.5217,103000000.0
2009-08-17 12:41:00,1.5217,1.5217,1.52135,1.52165,239700000.0
2009-08-17 12:42:00,1.52165,1.52165,1.5214,1.52155,169000000.0
2009-08-17 12:43:00,1.5216,1.52175,1.5212,1.5212,318900000.0
2009-08-17 12:44:00,1.5212,1.5215,1.5212,1.5213,262800000.0
2009-08-17 12:45:00,1.5213,1.52145,1.5212,1.5213,492200000.0
2009-08-17 12:46:00,1.5213,1.5214,1.52125,1.5213,297800000.0
2009-08-17 12:47:00,1.5213,1.52135,1.5213,1.5213,323000000.0
2009-08-17 12:48:00,1.5213,1.52145,1.5213,1.5214,240000000.0
2009-08-17 12:49:00,1.5214,1.5215,1.52135,1.52145,151400000.0
2009-08-17 12:50:00,1.52145,1.52145,1.52115,1.52115,293700000.0
2009-08-17 12:51:00,1.52115,1.52135,1.52105,1.5213,272600000.0
2009-08-17 12:52:00,1.52125,1.52135,1.5212,1.52125,482200000.0
2009-08-17 12:53:00,1.52125,1.5216,1.52125,1.5214,319600000.0
2009-08-17 12:54:00,1.5214,1.5216,1.5213,1.5214,273700000.0
2009-08-17 12:55:00,1.52135,1.52145,1.52115,1.52115,316800000.0
2009-08-17 12:56:00,1.5212,1.5213,1.52095,1.5213,419299998.0
2009-08-17 12:57:00,1.5212,1.5213,1.5209,1.5212,334700000.0
2009-08-17 12:58:00,1.52115,1.52135,1.52115,1.52125,113100000.0
2009-08-17 12:59:00,1.52125,1.52135,1.52115,1.52125,144900000.0
2009-08-17 13:00:00,1.52125,1.5215,1.52115,1.5215,189400000.0
2009-08-17 13:01:00,1.52145,1.52165,1.5214,1.5214,107600000.0
2009-08-17 13:02:00,1.5214,1.52155,1.5214,1.5214,259800000.0
2009-08-17 13:03:00,1.5214,1.5214,1.5211,1.52115,262600000.0
2009-08-17 13:04:00,1.52115,1.52125,1.5211,1.5212,239600000.0
2009-08-17 13:05:00,1.5212,1.52125,1.52115,1.5212,261600000.0
2009-08-17 13:06:00,1.5212,1.5214,1.5212,1.5213,180900000.0
2009-08-17 13:07:00,1.52125,1.5213,1.52115,1.5212,423600000.0
2009-08-17 13:08:00,1.5212,1.5212,1.5211,1.5212,293600000.0
2009-08-17 13:09:00,1.5212,1.52125,1.5211,1.5212,332500000.0
2009-08-17 13:10:00,1.5212,1.5213,1.5211,1.52115,398400000.0
2009-08-17 13:11:00,1.52115,1.5214,1.52115,1.5213,204800000.0
2009-08-17 13:12:00,1.5213,1.52135,1.52115,1.5213,163800000.0
2009-08-17 13:13:00,1.5213,1.5213,1.5206,1.5208,832899997.0
2009-08-17 13:14:00,1.5208,1.52105,1.5207,1.52075,452999999.0
2009-08-17 13:15:00,1.5208,1.521,1.52065,1.52075,324400000.0
2009-08-17 13:16:00,1.52075,1.52075,1.5203,1.5203,474800001.0
2009-08-17 13:17:00,1.5203,1.5204,1.52015,1.5202,407400000.0
2009-08-17 13:18:00,1.5202,1.5203,1.5201,1.5202,153500000.0
2009-08-17 13:19:00,1.52025,1.5204,1.52025,1.52035,464999999.0
2009-08-17 13:20:00,1.52025,1.52035,1.5202,1.52025,294400000.0
2009-08-17 13:21:00,1.5203,1.5204,1.52015,1.52025,251300000.0
2009-08-17 13:22:00,1.52025,1.52035,1.52015,1.52015,313300000.0
2009-08-17 13:23:00,1.5201,1.5202,1.52005,1.5201,288000000.0
2009-08-17 13:24:00,1.5201,1.5203,1.5201,1.5203,404000000.0
2009-08-17 13:25:00,1.5203,1.5203,1.52015,1.52015,115200000.0
2009-08-17 13:26:00,1.52015,1.52055,1.52015,1.52055,581600000.0
2009-08-17 13:27:00,1.52055,1.52085,1.52055,1.5208,524699999.0
2009-08-17 13:28:00,1.5208,1.52095,1.52075,1.5209,358800000.0
2009-08-17 13:29:00,1.52095,1.52105,1.5208,1.521,419100001.0
2009-08-17 13:30:00,1.521,1.5211,1.5208,1.5208,345200000.0
2009-08-17 13:31:00,1.5208,1.5211,1.5208,1.52105,273800000.0
2009-08-17 13:32:00,1.52105,1.5212,1.521,1.52115,225200000.0
2009-08-17 13:33:00,1.5211,1.52115,1.5208,1.52105,297300000.0
2009-08-17 13:34:00,1.52095,1.5211,1.52085,1.52095,173000000.0
2009-08-17 13:35:00,1.52095,1.52095,1.5206,1.5207,215500000.0
2009-08-17 13:36:00,1.52065,1.521,1.5206,1.5208,329600000.0
2009-08-17 13:37:00,1.5207,1.5211,1.52065,1.5209,329100000.0
2009-08-17 13:38:00,1.5209,1.5211,1.5206,1.52065,477400001.0
2009-08-17 13:39:00,1.52065,1.52085,1.52065,1.5207,230800000.0
2009-08-17 13:40:00,1.52065,1.52105,1.52065,1.521,192000000.0
2009-08-17 13:41:00,1.521,1.52135,1.52095,1.52125,268100000.0
2009-08-17 13:42:00,1.52135,1.5214,1.5211,1.5212,498200000.0
2009-08-17 13:43:00,1.5212,1.5214,1.52115,1.52125,643399997.0
2009-08-17 13:44:00,1.5213,1.5214,1.52115,1.52125,313000000.0
2009-08-17 13:45:00,1.5213,1.5214,1.52115,1.52125,684799999.0
2009-08-17 13:46:00,1.5214,1.5214,1.5212,1.5212,396000001.0
2009-08-17 13:47:00,1.52125,1.5214,1.5212,1.5214,479799997.0
2009-08-17 13:48:00,1.5214,1.5214,1.5212,1.5213,646499998.0
2009-08-17 13:49:00,1.5213,1.5215,1.52125,1.5214,422899999.0
2009-08-17 13:50:00,1.52145,1.52175,1.5214,1.5216,223200002.0
2009-08-17 13:51:00,1.52165,1.5218,1.5216,1.52165,294400004.0
2009-08-17 13:52:00,1.5216,1.52185,1.52155,1.52175,631299998.0
2009-08-17 13:53:00,1.5218,1.52195,1.5217,1.52175,455699999.0
2009-08-17 13:54:00,1.52175,1.5219,1.52155,1.52165,809599998.0
2009-08-17 13:55:00,1.52165,1.5217,1.5216,1.5216,276300000.0
2009-08-17 13:56:00,1.52165,1.52185,1.52165,1.52175,290500002.0
2009-08-17 13:57:00,1.5218,1.5219,1.52175,1.5218,472699998.0
2009-08-17 13:58:00,1.5218,1.5219,1.5217,1.52175,351099999.0
2009-08-17 13:59:00,1.52175,1.52175,1.52155,1.52155,246700000.0
2009-08-17 14:00:00,1.52155,1.5217,1.52125,1.5214,248800000.0
2009-08-17 14:01:00,1.5214,1.5215,1.52115,1.5215,194700000.0
2009-08-17 14:02:00,1.5215,1.52155,1.52135,1.5215,114300000.0
2009-08-17 14:03:00,1.5215,1.5217,1.52145,1.5215,142500000.0
2009-08-17 14:04:00,1.5215,1.5215,1.5211,1.5213,195600000.0
2009-08-17 14:05:00,1.5213,1.5215,1.5211,1.5212,286600000.0
2009-08-17 14:06:00,1.5212,1.5213,1.5212,1.52125,225300000.0
2009-08-17 14:07:00,1.52125,1.52135,1.5212,1.5213,296600000.0
2009-08-17 14:08:00,1.5213,1.5213,1.52125,1.5213,351600000.0
2009-08-17 14:09:00,1.52125,1.52135,1.52115,1.52115,207600000.0
2009-08-17 14:10:00,1.5212,1.5212,1.521,1.52115,248100000.0
2009-08-17 14:11:00,1.5212,1.52125,1.5211,1.5211,249000000.0
2009-08-17 14:12:00,1.5211,1.5212,1.52095,1.52095,117400000.0
2009-08-17 14:13:00,1.52095,1.5212,1.5209,1.52115,256700000.0
2009-08-17 14:14:00,1.52115,1.5212,1.52105,1.5212,146600000.0
2009-08-17 14:15:00,1.5212,1.52125,1.5211,1.52125,285800000.0
2009-08-17 14:16:00,1.52125,1.52125,1.52085,1.5209,410500000.0
2009-08-17 14:17:00,1.5209,1.5211,1.5209,1.521,586700000.0
2009-08-17 14:18:00,1.521,1.5211,1.52095,1.52095,362200000.0
2009-08-17 14:19:00,1.521,1.52115,1.5209,1.52095,370300000.0
2009-08-17 14:20:00,1.52095,1.52105,1.52085,1.5209,348100000.0
2009-08-17 14:21:00,1.5209,1.52145,1.5209,1.5213,419100000.0
2009-08-17 14:22:00,1.5213,1.5217,1.5213,1.52145,377600000.0
2009-08-17 14:23:00,1.52155,1.52155,1.52125,1.5213,253099999.0
2009-08-17 14:24:00,1.5213,1.5215,1.521,1.521,358000000.0
2009-08-17 14:25:00,1.521,1.5212,1.521,1.5211,348500000.0
2009-08-17 14:26:00,1.5211,1.5214,1.5211,1.5214,97700000.0
2009-08-17 14:27:00,1.5214,1.5215,1.5213,1.52135,165200000.0
2009-08-17 14:28:00,1.5214,1.52145,1.5213,1.5213,120800000.0
2009-08-17 14:29:00,1.5213,1.52155,1.5213,1.52135,218400000.0
2009-08-17 14:30:00,1.5215,1.52155,1.5198,1.5213,323400000.0
2009-08-17 14:31:00,1.5214,1.5214,1.5208,1.52095,486200000.0
2009-08-17 14:32:00,1.521,1.5212,1.52095,1.5211,293900000.0
2009-08-17 14:33:00,1.5211,1.52125,1.521,1.52125,370700000.0
2009-08-17 14:34:00,1.52125,1.52135,1.52095,1.5213,584000000.0
2009-08-17 14:35:00,1.5213,1.5216,1.5213,1.52155,605700000.0
2009-08-17 14:36:00,1.5216,1.52165,1.5215,1.52155,350500000.0
2009-08-17 14:37:00,1.52155,1.5217,1.52155,1.5216,599800000.0
2009-08-17 14:38:00,1.5216,1.52185,1.52155,1.52175,596400002.0
2009-08-17 14:39:00,1.52175,1.52185,1.52165,1.5217,779299999.0
2009-08-17 14:40:00,1.5217,1.52175,1.52165,1.52165,433700000.0
2009-08-17 14:41:00,1.5217,1.52215,1.52165,1.5221,571000000.0
2009-08-17 14:42:00,1.5221,1.5222,1.522,1.52215,613000000.0
2009-08-17 14:43:00,1.52215,1.52215,1.52205,1.52205,117400000.0
2009-08-17 14:44:00,1.52205,1.52215,1.52205,1.5221,263500000.0
2009-08-17 14:45:00,1.5221,1.52215,1.522,1.5221,378400001.0
2009-08-17 14:46:00,1.52215,1.52215,1.52205,1.5221,297600001.0
2009-08-17 14:47:00,1.5221,1.5221,1.52175,1.52185,299800000.0
2009-08-17 14:48:00,1.52185,1.52195,1.5218,1.5218,254600000.0
2009-08-17 14:49:00,1.5218,1.52185,1.52175,1.5218,162700000.0
2009-08-17 14:50:00,1.5218,1.52185,1.52165,1.52175,105800000.0
2009-08-17 14:51:00,1.5217,1.5218,1.5217,1.52175,130800000.0
2009-08-17 14:52:00,1.5217,1.5218,1.52165,1.52165,251200000.0
2009-08-17 14:53:00,1.52165,1.52185,1.52165,1.52185,97800000.0
2009-08-17 14:54:00,1.52185,1.5219,1.5218,1.52185,242700000.0
2009-08-17 14:55:00,1.5219,1.52195,1.52175,1.5218,154100000.0
2009-08-17 14:56:00,1.5219,1.5219,1.5216,1.5217,239000000.0
2009-08-17 14:57:00,1.5217,1.5218,1.52165,1.5217,103900000.0
2009-08-17 14:58:00,1.5216,1.52175,1.5215,1.5215,257400000.0
2009-08-17 14:59:00,1.5216,1.52165,1.52145,1.52155,114100000.0
2009-08-17 15:00:00,1.52155,1.52205,1.5215,1.522,294800000.0
2009-08-17 15:01:00,1.522,1.522,1.5217,1.52175,386800000.0
2009-08-17 15:02:00,1.5218,1.522,1.5217,1.522,216400000.0
2009-08-17 15:03:00,1.522,1.522,1.5217,1.52175,374200000.0
2009-08-17 15:04:00,1.52175,1.52195,1.52175,1.52195,215200000.0
2009-08-17 15:05:00,1.5219,1.52215,1.5219,1.5221,384500000.0
2009-08-17 15:06:00,1.52215,1.52225,1.522,1.52215,395699999.0
2009-08-17 15:07:00,1.52215,1.52225,1.5221,1.52215,329800000.0
2009-08-17 15:08:00,1.52215,1.5222,1.52215,1.5222,381600000.0
2009-08-17 15:09:00,1.5222,1.5222,1.52205,1.5221,271000000.0
2009-08-17 15:10:00,1.5221,1.52215,1.522,1.5221,332000000.0
2009-08-17 15:11:00,1.5221,1.52215,1.52195,1.522,363500000.0
2009-08-17 15:12:00,1.522,1.5221,1.52195,1.52205,442500000.0
2009-08-17 15:13:00,1.522,1.5221,1.522,1.522,286700000.0
2009-08-17 15:14:00,1.522,1.5221,1.522,1.5221,304500000.0
2009-08-17 15:15:00,1.5221,1.5221,1.522,1.522,429500000.0
2009-08-17 15:16:00,1.52205,1.5222,1.52195,1.522,149300000.0
2009-08-17 15:17:00,1.522,1.52205,1.522,1.522,361600000.0
2009-08-17 15:18:00,1.522,1.52205,1.52195,1.522,498700000.0
2009-08-17 15:19:00,1.52205,1.52205,1.52175,1.52175,398400000.0
2009-08-17 15:20:00,1.52175,1.52205,1.52175,1.522,326500000.0
2009-08-17 15:21:00,1.522,1.522,1.52195,1.522,429900000.0
2009-08-17 15:22:00,1.52195,1.5221,1.52195,1.522,281700000.0
2009-08-17 15:23:00,1.522,1.5221,1.522,1.522,279600000.0
2009-08-17 15:24:00,1.522,1.522,1.52185,1.52185,182000000.0
2009-08-17 15:25:00,1.52185,1.52195,1.5218,1.5219,297600000.0
2009-08-17 15:26:00,1.52195,1.52205,1.5219,1.5219,387100000.0
2009-08-17 15:27:00,1.5219,1.52195,1.5218,1.5218,194300000.0
2009-08-17 15:28:00,1.5218,1.52185,1.5216,1.52185,480700000.0
2009-08-17 15:29:00,1.5219,1.5219,1.5217,1.5219,332900000.0
2009-08-17 15:30:00,1.52185,1.5219,1.52155,1.5216,176300000.0
2009-08-17 15:31:00,1.5216,1.5216,1.5213,1.5214,203800000.0
2009-08-17 15:32:00,1.5214,1.52145,1.52135,1.52135,380900000.0
2009-08-17 15:33:00,1.52135,1.5215,1.5212,1.5213,278900000.0
2009-08-17 15:34:00,1.52135,1.52145,1.52115,1.5212,227900000.0
2009-08-17 15:35:00,1.52115,1.5213,1.52115,1.52125,314100000.0
2009-08-17 15:36:00,1.52125,1.52135,1.521,1.52105,315000000.0
2009-08-17 15:37:00,1.52105,1.52115,1.52095,1.52095,264000000.0
2009-08-17 15:38:00,1.52095,1.5211,1.5208,1.52085,669400000.0
2009-08-17 15:39:00,1.52085,1.52105,1.52085,1.521,658400000.0
2009-08-17 15:40:00,1.52095,1.52105,1.5208,1.5209,267000000.0
2009-08-17 15:41:00,1.5209,1.5211,1.52075,1.52095,390600001.0
2009-08-17 15:42:00,1.52095,1.52105,1.5209,1.52095,342600000.0
2009-08-17 15:43:00,1.52095,1.52105,1.5208,1.52085,217700000.0
2009-08-17 15:44:00,1.52085,1.5211,1.5208,1.52105,268100000.0
2009-08-17 15:45:00,1.52105,1.52105,1.5206,1.5207,399200000.0
2009-08-17 15:46:00,1.5208,1.5208,1.52055,1.5207,306600000.0
2009-08-17 15:47:00,1.5207,1.521,1.5206,1.5209,328700000.0
2009-08-17 15:48:00,1.5209,1.5214,1.5209,1.5214,328400000.0
2009-08-17 15:49:00,1.5214,1.52145,1.5211,1.5213,247400000.0
2009-08-17 15:50:00,1.5213,1.5214,1.5211,1.52135,285800000.0
2009-08-17 15:51:00,1.5214,1.5214,1.5212,1.5213,225600000.0
2009-08-17 15:52:00,1.52125,1.5213,1.52115,1.52115,255600000.0
2009-08-17 15:53:00,1.52115,1.52125,1.5211,1.5212,281400000.0
2009-08-17 15:54:00,1.52115,1.5214,1.52115,1.52125,351500000.0
2009-08-17 15:55:00,1.52125,1.52125,1.52105,1.52115,366300000.0
2009-08-17 15:56:00,1.52115,1.52125,1.52105,1.52115,311000000.0
2009-08-17 15:57:00,1.52115,1.5212,1.52105,1.52105,282700000.0
2009-08-17 15:58:00,1.52105,1.5212,1.521,1.52105,332600000.0
2009-08-17 15:59:00,1.521,1.52115,1.5208,1.5211,326200000.0
2009-08-17 16:00:00,1.52105,1.5211,1.5208,1.5208,342500000.0
2009-08-17 16:01:00,1.5208,1.52085,1.5206,1.52075,272100000.0
2009-08-17 16:02:00,1.52075,1.52085,1.52065,1.52085,274900000.0
2009-08-17 16:03:00,1.52085,1.521,1.52075,1.52075,462800000.0
2009-08-17 16:04:00,1.52075,1.5208,1.52,1.52005,684599998.0
2009-08-17 16:05:00,1.5201,1.52015,1.51995,1.52,510700000.0
2009-08-17 16:06:00,1.52005,1.5202,1.5199,1.52,397600000.0
2009-08-17 16:07:00,1.52,1.5202,1.51995,1.52015,403600000.0
2009-08-17 16:08:00,1.52015,1.5202,1.52005,1.5201,402000000.0
2009-08-17 16:09:00,1.5201,1.52015,1.52,1.52,450800000.0
2009-08-17 16:10:00,1.52005,1.5202,1.5199,1.5199,245900000.0
2009-08-17 16:11:00,1.51985,1.51985,1.5187,1.51875,384300000.0
2009-08-17 16:12:00,1.5187,1.5194,1.5187,1.519,508200000.0
2009-08-17 16:13:00,1.51905,1.5194,1.5189,1.51935,366100000.0
2009-08-17 16:14:00,1.51925,1.51925,1.519,1.5191,610600000.0
2009-08-17 16:15:00,1.519,1.51935,1.519,1.51925,263400000.0
2009-08-17 16:16:00,1.51925,1.5193,1.5192,1.51925,301900000.0
2009-08-17 16:17:00,1.5193,1.51955,1.5192,1.5195,530700000.0
2009-08-17 16:18:00,1.5195,1.51975,1.51945,1.5197,389600001.0
2009-08-17 16:19:00,1.5197,1.5199,1.5196,1.51975,825899998.0
2009-08-17 16:20:00,1.51975,1.5201,1.5197,1.5199,652200000.0
2009-08-17 16:21:00,1.5199,1.52005,1.5199,1.51995,357800000.0
2009-08-17 16:22:00,1.52,1.5202,1.51995,1.5202,315000000.0
2009-08-17 16:23:00,1.5202,1.52025,1.51995,1.52005,464400000.0
2009-08-17 16:24:00,1.52005,1.52025,1.52005,1.52015,432200000.0
2009-08-17 16:25:00,1.52005,1.5202,1.52,1.52005,312900000.0
2009-08-17 16:26:00,1.52,1.5201,1.52,1.52005,67600000.0
2009-08-17 16:27:00,1.52,1.52005,1.51985,1.51995,95300000.0
2009-08-17 16:28:00,1.52,1.52,1.51985,1.5199,164300000.0
2009-08-17 16:29:00,1.51995,1.52,1.51985,1.51995,191500000.0
2009-08-17 16:30:00,1.51995,1.52015,1.5199,1.5201,171900000.0
2009-08-17 16:31:00,1.5201,1.52025,1.52,1.5202,159500000.0
2009-08-17 16:32:00,1.5202,1.52025,1.52005,1.52025,284300000.0
2009-08-17 16:33:00,1.5202,1.5203,1.52015,1.5202,312600000.0
2009-08-17 16:34:00,1.5202,1.52035,1.52015,1.5202,362900000.0
2009-08-17 16:35:00,1.5202,1.5204,1.5202,1.5203,343600000.0
2009-08-17 16:36:00,1.5203,1.52035,1.5202,1.5202,361000000.0
2009-08-17 16:37:00,1.52025,1.52035,1.5202,1.5203,488800000.0
2009-08-17 16:38:00,1.5203,1.5204,1.5202,1.52025,320600000.0
2009-08-17 16:39:00,1.5203,1.5204,1.5202,1.5202,167000000.0
2009-08-17 16:40:00,1.5202,1.5203,1.5202,1.5202,287200000.0
2009-08-17 16:41:00,1.5202,1.5203,1.52015,1.52015,209800000.0
2009-08-17 16:42:00,1.52015,1.5202,1.52015,1.52015,132500000.0
2009-08-17 16:43:00,1.52015,1.5202,1.51995,1.52,350500000.0
2009-08-17 16:44:00,1.52,1.52015,1.51995,1.5201,200300000.0
2009-08-17 16:45:00,1.52,1.5202,1.51995,1.52015,160600000.0
2009-08-17 16:46:00,1.5201,1.52015,1.51995,1.52005,258100000.0
2009-08-17 16:47:00,1.52005,1.52015,1.51995,1.52,222000000.0
2009-08-17 16:48:00,1.51995,1.52005,1.51985,1.5199,560500000.0
2009-08-17 16:49:00,1.5199,1.52,1.51985,1.51995,296200000.0
2009-08-17 16:50:00,1.51995,1.52005,1.51985,1.52,189100000.0
2009-08-17 16:51:00,1.52,1.52,1.5198,1.5198,181100000.0
2009-08-17 16:52:00,1.5198,1.52,1.5197,1.5199,92000000.0
2009-08-17 16:53:00,1.51995,1.5201,1.5199,1.52,164500000.0
2009-08-17 16:54:00,1.52,1.52,1.5197,1.5198,268200000.0
2009-08-17 16:55:00,1.5198,1.51995,1.5198,1.51985,214900000.0
2009-08-17 16:56:00,1.51985,1.51985,1.51975,1.5198,103100000.0
2009-08-17 16:57:00,1.51985,1.5199,1.51975,1.51975,273000000.0
2009-08-17 16:58:00,1.51975,1.51985,1.5197,1.5198,328500000.0
2009-08-17 16:59:00,1.5198,1.5199,1.51905,1.51905,326400000.0
2009-08-17 17:00:00,1.51905,1.51905,1.5185,1.5188,512200001.0
2009-08-17 17:01:00,1.5188,1.51895,1.51875,1.5188,374700000.0
2009-08-17 17:02:00,1.5188,1.519,1.5188,1.51895,325300000.0
2009-08-17 17:03:00,1.519,1.51925,1.519,1.5192,296000000.0
2009-08-17 17:04:00,1.5192,1.5192,1.519,1.5191,346600000.0
2009-08-17 17:05:00,1.5191,1.51915,1.519,1.519,239100000.0
2009-08-17 17:06:00,1.519,1.5191,1.5188,1.51885,342200000.0
2009-08-17 17:07:00,1.51885,1.519,1.5188,1.5189,258200000.0
2009-08-17 17:08:00,1.51885,1.51895,1.51885,1.5189,223800000.0
2009-08-17 17:09:00,1.5189,1.51895,1.51875,1.51885,269200000.0
2009-08-17 17:10:00,1.5189,1.519,1.5188,1.51895,282400000.0
2009-08-17 17:11:00,1.5189,1.5191,1.51885,1.5191,216000000.0
2009-08-17 17:12:00,1.5191,1.5191,1.5189,1.5191,208200000.0
2009-08-17 17:13:00,1.5191,1.51925,1.5191,1.51925,266000000.0
2009-08-17 17:14:00,1.51925,1.5193,1.519,1.519,265100000.0
2009-08-17 17:15:00,1.519,1.5193,1.519,1.51915,358500000.0
2009-08-17 17:16:00,1.5191,1.51925,1.51905,1.51915,175700000.0
2009-08-17 17:17:00,1.5192,1.5193,1.5191,1.5191,221500000.0
2009-08-17 17:18:00,1.51915,1.51925,1.5191,1.5192,256700000.0
2009-08-17 17:19:00,1.5191,1.51945,1.51905,1.51935,327600000.0
2009-08-17 17:20:00,1.51935,1.51945,1.51925,1.5193,397700000.0
2009-08-17 17:21:00,1.5193,1.51955,1.5193,1.51945,283400000.0
2009-08-17 17:22:00,1.51945,1.51955,1.5194,1.5195,291800000.0
2009-08-17 17:23:00,1.5195,1.51955,1.51935,1.5194,132600000.0
2009-08-17 17:24:00,1.5194,1.5196,1.5194,1.51955,175900000.0
2009-08-17 17:25:00,1.51945,1.51965,1.51945,1.51965,129600000.0
2009-08-17 17:26:00,1.51965,1.5198,1.51965,1.5197,160500000.0
2009-08-17 17:27:00,1.5197,1.51985,1.5196,1.51965,290000002.0
2009-08-17 17:28:00,1.51965,1.51985,1.51965,1.51975,160100000.0
2009-08-17 17:29:00,1.5197,1.5198,1.5196,1.51965,227300001.0
2009-08-17 17:30:00,1.51965,1.5198,1.51955,1.5197,501500000.0
2009-08-17 17:31:00,1.5197,1.5198,1.51965,1.51975,732599997.0
2009-08-17 17:32:00,1.51975,1.51985,1.5197,1.51985,546300000.0
2009-08-17 17:33:00,1.5198,1.51985,1.51975,1.51985,47200000.0
2009-08-17 17:34:00,1.51985,1.51985,1.51975,1.51985,326100000.0
2009-08-17 17:35:00,1.51985,1.5199,1.5198,1.51985,214699999.0
2009-08-17 17:36:00,1.51985,1.51985,1.51965,1.5197,366900000.0
2009-08-17 17:37:00,1.5197,1.51975,1.51965,1.5197,381100000.0
2009-08-17 17:38:00,1.5197,1.5197,1.5197,1.5197,17150000.0
2009-08-17 17:39:00,1.5197,1.5197,1.51955,1.51965,270400000.0
2009-08-17 17:40:00,1.51965,1.51975,1.51955,1.51965,87000000.0
2009-08-17 17:41:00,1.51965,1.51975,1.5196,1.5196,214400000.0
2009-08-17 17:42:00,1.5196,1.51965,1.51955,1.5196,299500000.0
2009-08-17 17:43:00,1.5196,1.51965,1.51955,1.5196,298900000.0
2009-08-17 17:44:00,1.5196,1.51965,1.5195,1.5196,356500000.0
2009-08-17 17:45:00,1.51945,1.51985,1.51945,1.5197,550500000.0
2009-08-17 17:46:00,1.5196,1.51975,1.51955,1.5197,354600000.0
2009-08-17 17:47:00,1.5196,1.5196,1.5196,1.5196,109300000.0
2009-08-17 17:48:00,1.5196,1.5196,1.5196,1.5196,41800000.0
2009-08-17 17:49:00,1.5196,1.5196,1.5195,1.5195,77400000.0
2009-08-17 17:50:00,1.5195,1.51955,1.51945,1.5195,310400000.0
2009-08-17 17:51:00,1.5195,1.5196,1.5195,1.51955,348800000.0
2009-08-17 17:52:00,1.51955,1.51975,1.51945,1.5197,452500001.0
2009-08-17 17:53:00,1.5197,1.51975,1.5195,1.51965,346500000.0
2009-08-17 17:54:00,1.5196,1.5197,1.5195,1.5195,221400000.0
2009-08-17 17:55:00,1.5195,1.51965,1.5195,1.5196,250200000.0
2009-08-17 17:56:00,1.5196,1.51975,1.5196,1.51965,237600000.0
2009-08-17 17:57:00,1.5197,1.5198,1.5196,1.5197,341200001.0
2009-08-17 17:58:00,1.5197,1.51975,1.51965,1.5197,402900000.0
2009-08-17 17:59:00,1.5197,1.5197,1.51955,1.51955,188400000.0
2009-08-17 18:00:00,1.5196,1.51965,1.5196,1.5196,53200000.0
2009-08-17 18:01:00,1.51955,1.5196,1.5195,1.5195,62400000.0
2009-08-17 18:02:00,1.5195,1.5196,1.51945,1.51955,105800000.0
2009-08-17 18:03:00,1.51955,1.51965,1.5195,1.51955,116600000.0
2009-08-17 18:04:00,1.5196,1.51965,1.51955,1.5196,68600000.0
2009-08-17 18:05:00,1.5195,1.5196,1.5195,1.5196,14700000.0
2009-08-17 18:06:00,1.5196,1.51965,1.51955,1.51955,102700000.0
2009-08-17 18:07:00,1.51955,1.51955,1.51935,1.5194,134800000.0
2009-08-17 18:08:00,1.51945,1.51945,1.51905,1.51905,129800000.0
2009-08-17 18:09:00,1.51905,1.51915,1.519,1.51905,266100000.0
2009-08-17 18:10:00,1.51905,1.51915,1.519,1.5191,135100000.0
2009-08-17 18:11:00,1.5191,1.51915,1.5187,1.5187,182170000.0
2009-08-17 18:12:00,1.5187,1.51875,1.5187,1.5187,127210000.0
2009-08-17 18:13:00,1.5187,1.51875,1.51855,1.5187,64600000.0
2009-08-17 18:14:00,1.5187,1.5188,1.51865,1.51865,183500000.0
2009-08-17 18:15:00,1.51875,1.51885,1.51865,1.51865,131600000.0
2009-08-17 18:16:00,1.51865,1.51885,1.51865,1.51885,231500000.0
2009-08-17 18:17:00,1.5188,1.5189,1.51875,1.51885,172800000.0
2009-08-17 18:18:00,1.51885,1.5189,1.51885,1.5189,246800000.0
2009-08-17 18:19:00,1.5189,1.51905,1.51885,1.519,125800000.0
2009-08-17 18:20:00,1.51895,1.51905,1.51895,1.519,55400000.0
2009-08-17 18:21:00,1.519,1.5192,1.5189,1.51915,61800000.0
2009-08-17 18:22:00,1.5192,1.5192,1.5191,1.51915,45000000.0
2009-08-17 18:23:00,1.51905,1.51915,1.519,1.5191,32600000.0
2009-08-17 18:24:00,1.5191,1.5193,1.51905,1.5191,110900000.0
2009-08-17 18:25:00,1.5191,1.5191,1.51885,1.5189,169400000.0
2009-08-17 18:26:00,1.51885,1.5189,1.5188,1.5188,256200000.0
2009-08-17 18:27:00,1.5188,1.5189,1.5188,1.5189,307000000.0
2009-08-17 18:28:00,1.5189,1.519,1.51885,1.519,141100000.0
2009-08-17 18:29:00,1.519,1.519,1.51855,1.5186,280800000.0
2009-08-17 18:30:00,1.5186,1.5189,1.5186,1.5188,236300000.0
2009-08-17 18:31:00,1.5188,1.51895,1.5188,1.51885,171800000.0
2009-08-17 18:32:00,1.5189,1.5189,1.5188,1.51885,117100000.0
2009-08-17 18:33:00,1.51885,1.5189,1.5188,1.5188,90900000.0
2009-08-17 18:34:00,1.5188,1.5189,1.51875,1.5188,208400000.0
2009-08-17 18:35:00,1.51885,1.5189,1.51875,1.5188,175300000.0
2009-08-17 18:36:00,1.51875,1.51885,1.51865,1.51875,115600000.0
2009-08-17 18:37:00,1.51875,1.5188,1.5187,1.5187,175500000.0
2009-08-17 18:38:00,1.5187,1.51875,1.51865,1.5187,76200000.0
2009-08-17 18:39:00,1.5187,1.51875,1.51855,1.51865,70500000.0
2009-08-17 18:40:00,1.51865,1.51875,1.5186,1.5187,70300000.0
2009-08-17 18:41:00,1.5187,1.5187,1.51855,1.51855,28900000.0
2009-08-17 18:42:00,1.5186,1.5187,1.51855,1.51855,108500000.0
2009-08-17 18:43:00,1.51865,1.51865,1.51845,1.5185,480999999.0
2009-08-17 18:44:00,1.5185,1.51855,1.51785,1.518,348899998.0
2009-08-17 18:45:00,1.518,1.51815,1.51785,1.518,138300000.0
2009-08-17 18:46:00,1.518,1.5181,1.51775,1.51785,177000000.0
2009-08-17 18:47:00,1.5179,1.51805,1.5178,1.5179,199800000.0
2009-08-17 18:48:00,1.5179,1.51815,1.5179,1.51815,263900000.0
2009-08-17 18:49:00,1.51815,1.5182,1.51815,1.5182,63000000.0
2009-08-17 18:50:00,1.5182,1.5182,1.51785,1.5179,92600000.0
2009-08-17 18:51:00,1.51795,1.51805,1.51785,1.518,229900000.0
2009-08-17 18:52:00,1.518,1.5181,1.51795,1.5181,164300000.0
2009-08-17 18:53:00,1.5181,1.5182,1.51805,1.5182,204500000.0
2009-08-17 18:54:00,1.5182,1.51825,1.51815,1.5182,111900000.0
2009-08-17 18:55:00,1.5182,1.51825,1.51815,1.51815,180900000.0
2009-08-17 18:56:00,1.5182,1.5186,1.51815,1.5185,166300000.0
2009-08-17 18:57:00,1.5184,1.51845,1.51825,1.51845,90500000.0
2009-08-17 18:58:00,1.5185,1.5186,1.5184,1.51855,165200000.0
2009-08-17 18:59:00,1.51855,1.5186,1.51845,1.51855,202500000.0
2009-08-17 19:00:00,1.5185,1.5187,1.5185,1.51855,149000000.0
2009-08-17 19:01:00,1.5186,1.51865,1.51835,1.51865,178400000.0
2009-08-17 19:02:00,1.51855,1.5186,1.51825,1.51825,90600000.0
2009-08-17 19:03:00,1.5183,1.5185,1.5183,1.51845,137300000.0
2009-08-17 19:04:00,1.51845,1.51845,1.51795,1.5183,194800000.0
2009-08-17 19:05:00,1.5183,1.5185,1.51825,1.51835,187500000.0
2009-08-17 19:06:00,1.5183,1.51845,1.5183,1.51835,176600000.0
2009-08-17 19:07:00,1.51835,1.51835,1.5183,1.51835,55100000.0
2009-08-17 19:08:00,1.51835,1.5184,1.5183,1.51835,89400000.0
2009-08-17 19:09:00,1.51835,1.51845,1.51835,1.51845,55200000.0
2009-08-17 19:10:00,1.5184,1.5184,1.51835,1.5184,116500000.0
2009-08-17 19:11:00,1.5184,1.51845,1.5182,1.51825,168000000.0
2009-08-17 19:12:00,1.51825,1.51835,1.51815,1.5182,158200000.0
2009-08-17 19:13:00,1.51825,1.5184,1.51815,1.5184,147500000.0
2009-08-17 19:14:00,1.5184,1.51845,1.51835,1.5184,93000000.0
2009-08-17 19:15:00,1.5184,1.5184,1.51825,1.5183,142100000.0
2009-08-17 19:16:00,1.5183,1.51845,1.5183,1.5183,88600000.0
2009-08-17 19:17:00,1.5183,1.5184,1.5183,1.5184,44600000.0
2009-08-17 19:18:00,1.5183,1.5184,1.5183,1.5184,44600000.0
2009-08-17 19:19:00,1.51835,1.51855,1.5183,1.5183,87500000.0
2009-08-17 19:20:00,1.5183,1.51845,1.5183,1.51835,105200000.0
2009-08-17 19:21:00,1.5184,1.51845,1.51835,1.51835,169900000.0
2009-08-17 19:22:00,1.51835,1.5185,1.51835,1.5184,61700000.0
2009-08-17 19:23:00,1.51855,1.51855,1.5183,1.5184,108900000.0
2009-08-17 19:24:00,1.51835,1.51845,1.5183,1.5183,62900000.0
2009-08-17 19:25:00,1.5184,1.5185,1.5183,1.51835,104100000.0
2009-08-17 19:26:00,1.5184,1.5185,1.51835,1.5185,81900000.0
2009-08-17 19:27:00,1.5184,1.51845,1.51835,1.5184,121500000.0
2009-08-17 19:28:00,1.51845,1.51855,1.5184,1.5184,56900000.0
2009-08-17 19:29:00,1.51845,1.5185,1.5183,1.51845,100200000.0
2009-08-17 19:30:00,1.51845,1.51855,1.51835,1.51835,82700000.0
2009-08-17 19:31:00,1.5184,1.51845,1.5183,1.5183,111300000.0
2009-08-17 19:32:00,1.5183,1.51835,1.51825,1.51825,60000000.0
2009-08-17 19:33:00,1.51825,1.51835,1.5182,1.5182,117900000.0
2009-08-17 19:34:00,1.5182,1.5183,1.51815,1.51825,205100000.0
2009-08-17 19:35:00,1.51825,1.5184,1.5182,1.51825,121000000.0
2009-08-17 19:36:00,1.51825,1.51825,1.51825,1.51825,145900000.0
2009-08-17 19:37:00,1.51825,1.5185,1.51825,1.51845,58100000.0
2009-08-17 19:38:00,1.51835,1.51855,1.5183,1.5183,196900000.0
2009-08-17 19:39:00,1.5183,1.5184,1.5183,1.51835,70400000.0
2009-08-17 19:40:00,1.5184,1.5184,1.51825,1.5183,47800000.0
2009-08-17 19:41:00,1.5183,1.5184,1.51815,1.51835,109700000.0
2009-08-17 19:42:00,1.51835,1.5184,1.51835,1.5184,73600000.0
2009-08-17 19:43:00,1.5184,1.5184,1.5182,1.51825,184800000.0
2009-08-17 19:44:00,1.51825,1.5183,1.5182,1.5183,141500000.0
2009-08-17 19:45:00,1.5183,1.5183,1.5182,1.5182,65400000.0
2009-08-17 19:46:00,1.5182,1.5183,1.5181,1.5182,199900000.0
2009-08-17 19:47:00,1.5182,1.51835,1.5182,1.51825,318900000.0
2009-08-17 19:48:00,1.51825,1.51835,1.5182,1.51825,164900000.0
2009-08-17 19:49:00,1.51825,1.5183,1.51815,1.51815,135400000.0
2009-08-17 19:50:00,1.51815,1.51825,1.51815,1.51815,207500000.0
2009-08-17 19:51:00,1.51815,1.5184,1.51815,1.5184,171200000.0
2009-08-17 19:52:00,1.5183,1.51845,1.51825,1.51835,229300000.0
2009-08-17 19:53:00,1.51835,1.5184,1.5183,1.51835,189800000.0
2009-08-17 19:54:00,1.51835,1.5184,1.51825,1.51825,91500000.0
2009-08-17 19:55:00,1.51825,1.51845,1.5182,1.5184,80200000.0
2009-08-17 19:56:00,1.5184,1.5184,1.51825,1.5183,91600000.0
2009-08-17 19:57:00,1.5183,1.5184,1.51825,1.51825,80800000.0
2009-08-17 19:58:00,1.51825,1.5183,1.5182,1.5183,120700000.0
2009-08-17 19:59:00,1.5183,1.51835,1.51825,1.51825,100800000.0
2009-08-17 20:00:00,1.51825,1.51835,1.518,1.51835,179200000.0
2009-08-17 20:01:00,1.5184,1.51845,1.51835,1.5184,90900000.0
2009-08-17 20:02:00,1.5184,1.5184,1.5182,1.5183,184600000.0
2009-08-17 20:03:00,1.5183,1.51845,1.5183,1.51835,247300000.0
2009-08-17 20:04:00,1.51835,1.51835,1.51825,1.51825,200100000.0
2009-08-17 20:05:00,1.51825,1.5183,1.5182,1.5182,275800000.0
2009-08-17 20:06:00,1.5182,1.5182,1.5181,1.5182,180100000.0
2009-08-17 20:07:00,1.51815,1.5182,1.51805,1.51805,118200000.0
2009-08-17 20:08:00,1.5181,1.5183,1.5181,1.5183,54200000.0
2009-08-17 20:09:00,1.5183,1.51835,1.5182,1.51825,75200000.0
2009-08-17 20:10:00,1.51825,1.51825,1.51815,1.51815,236500000.0
2009-08-17 20:11:00,1.51815,1.5183,1.51815,1.5182,127400000.0
2009-08-17 20:12:00,1.51825,1.51825,1.51815,1.51815,71500000.0
2009-08-17 20:13:00,1.51815,1.5182,1.5181,1.5181,48600000.0
2009-08-17 20:14:00,1.5181,1.5182,1.5181,1.5182,245500000.0
2009-08-17 20:15:00,1.5182,1.5182,1.518,1.51805,260200000.0
2009-08-17 20:16:00,1.51805,1.5183,1.518,1.51815,136100000.0
2009-08-17 20:17:00,1.51815,1.5182,1.51805,1.51805,216400000.0
2009-08-17 20:18:00,1.51805,1.5182,1.518,1.518,170400000.0
2009-08-17 20:19:00,1.518,1.518,1.5178,1.51785,103900000.0
2009-08-17 20:20:00,1.5178,1.51805,1.51775,1.518,257700001.0
2009-08-17 20:21:00,1.518,1.5182,1.5178,1.51805,156400000.0
2009-08-17 20:22:00,1.51805,1.5182,1.51805,1.5181,161000000.0
2009-08-17 20:23:00,1.5181,1.5183,1.51805,1.5183,173500000.0
2009-08-17 20:24:00,1.5183,1.5184,1.51815,1.5183,166400000.0
2009-08-17 20:25:00,1.5183,1.5184,1.5183,1.5184,215400000.0
2009-08-17 20:26:00,1.5184,1.5184,1.5181,1.5183,143800000.0
2009-08-17 20:27:00,1.5183,1.5183,1.5182,1.51825,251500000.0
2009-08-17 20:28:00,1.51825,1.51835,1.5182,1.5183,199800000.0
2009-08-17 20:29:00,1.51825,1.51835,1.51825,1.5183,175000000.0
2009-08-17 20:30:00,1.5183,1.5185,1.51825,1.5183,115600000.0
2009-08-17 20:31:00,1.5183,1.5183,1.51825,1.5183,152500000.0
2009-08-17 20:32:00,1.5183,1.51835,1.51825,1.51825,231100000.0
2009-08-17 20:33:00,1.51825,1.51835,1.51825,1.5183,175000000.0
2009-08-17 20:34:00,1.5183,1.51835,1.51825,1.5183,166000000.0
2009-08-17 20:35:00,1.5183,1.51835,1.51815,1.51825,163500000.0
2009-08-17 20:36:00,1.5182,1.5184,1.51815,1.5182,138300000.0
2009-08-17 20:37:00,1.5183,1.5183,1.51805,1.5182,112400000.0
2009-08-17 20:38:00,1.5182,1.5182,1.51805,1.51805,50400000.0
2009-08-17 20:39:00,1.51805,1.51815,1.51805,1.51805,20200000.0
2009-08-17 20:40:00,1.51805,1.51805,1.51805,1.51805,9600000.0
2009-08-17 20:41:00,1.51805,1.51805,1.518,1.51805,46400000.0
2009-08-17 20:42:00,1.51805,1.51835,1.51805,1.51825,67200000.0
2009-08-17 20:43:00,1.5184,1.51845,1.51835,1.5184,86700000.0
2009-08-17 20:44:00,1.5184,1.51855,1.5184,1.5185,154500000.0
2009-08-17 20:45:00,1.5185,1.51855,1.5184,1.5185,105500000.0
2009-08-17 20:46:00,1.5185,1.51855,1.5184,1.51845,86200000.0
2009-08-17 20:47:00,1.51845,1.5186,1.51845,1.51845,118500000.0
2009-08-17 20:48:00,1.5185,1.51855,1.5184,1.51845,91500000.0
2009-08-17 20:49:00,1.5184,1.51845,1.5184,1.5184,150900000.0
2009-08-17 20:50:00,1.5184,1.51845,1.51835,1.5184,135500000.0
2009-08-17 20:51:00,1.51845,1.51845,1.5183,1.51835,146900000.0
2009-08-17 20:52:00,1.51835,1.5184,1.51825,1.51825,335100000.0
2009-08-17 20:53:00,1.51825,1.5183,1.51825,1.51825,138500000.0
2009-08-17 20:54:00,1.51825,1.5183,1.51815,1.51825,262000000.0
2009-08-17 20:55:00,1.51825,1.5184,1.51825,1.51835,426900001.0
2009-08-17 20:56:00,1.5184,1.51845,1.51835,1.51835,516700001.0
2009-08-17 20:57:00,1.5184,1.51845,1.5183,1.51835,788099998.0
2009-08-17 20:58:00,1.51845,1.51845,1.5183,1.51835,493699997.0
2009-08-17 20:59:00,1.51835,1.5184,1.5181,1.5181,240500000.0
2009-08-17 21:00:00,1.5181,1.5181,1.51805,1.5181,57600000.0
2009-08-17 21:01:00,1.5181,1.5181,1.51805,1.5181,38200000.0
2009-08-17 21:02:00,1.51805,1.5181,1.51805,1.51805,76500000.0
2009-08-17 21:03:00,1.51805,1.5181,1.51805,1.51805,51300000.0
2009-08-17 21:04:00,1.5181,1.51825,1.5181,1.51825,106200000.0
2009-08-17 21:05:00,1.51815,1.5182,1.5181,1.5181,152400000.0
2009-08-17 21:06:00,1.5181,1.51825,1.51805,1.51805,63000000.0
2009-08-17 21:07:00,1.51805,1.51815,1.51805,1.5181,128200000.0
2009-08-17 21:08:00,1.5181,1.5181,1.5181,1.5181,12200000.0
2009-08-17 21:09:00,1.51805,1.51805,1.51805,1.51805,4100000.0
2009-08-17 21:10:00,1.5181,1.5181,1.51805,1.5181,19300000.0
2009-08-17 21:11:00,1.51805,1.5181,1.51795,1.51795,22000000.0
2009-08-17 21:12:00,1.51805,1.5181,1.5179,1.51795,203140000.0
2009-08-17 21:13:00,1.51795,1.5181,1.51795,1.5181,395000000.0
2009-08-17 21:14:00,1.5182,1.5182,1.51795,1.518,113200000.0
2009-08-17 21:15:00,1.518,1.51815,1.51795,1.51805,290200000.0
2009-08-17 21:16:00,1.51805,1.51805,1.51805,1.51805,77000000.0
2009-08-17 21:17:00,1.51805,1.51805,1.518,1.51805,33400000.0
2009-08-17 21:18:00,1.51805,1.51805,1.518,1.51805,26200000.0
2009-08-17 21:19:00,1.51805,1.51805,1.5179,1.518,213150000.0
2009-08-17 21:20:00,1.51795,1.518,1.5179,1.51795,356350000.0
2009-08-17 21:21:00,1.5181,1.5181,1.51795,1.51795,94200000.0
2009-08-17 21:22:00,1.51795,1.51795,1.5179,1.5179,149450000.0
2009-08-17 21:23:00,1.5179,1.518,1.5179,1.518,684150000.0
2009-08-17 21:24:00,1.51795,1.518,1.5179,1.51795,437150000.0
2009-08-17 21:25:00,1.5179,1.51795,1.5179,1.51795,380950000.0
2009-08-17 21:26:00,1.51795,1.518,1.5179,1.518,97600000.0
2009-08-17 21:27:00,1.518,1.518,1.5179,1.5179,115750000.0
2009-08-17 21:28:00,1.5179,1.51795,1.5179,1.5179,799350000.0
2009-08-17 21:29:00,1.51795,1.51795,1.5179,1.51795,973200000.0
2009-08-17 21:30:00,1.5179,1.51795,1.5179,1.51795,344500000.0
2009-08-17 21:31:00,1.5179,1.51805,1.5179,1.51795,133600000.0
2009-08-17 21:32:00,1.51795,1.51795,1.5179,1.51795,339100000.0
2009-08-17 21:33:00,1.51795,1.51795,1.5179,1.51795,114350000.0
2009-08-17 21:34:00,1.51795,1.518,1.5179,1.51795,68500000.0
2009-08-17 21:35:00,1.518,1.51805,1.51795,1.518,134900000.0
2009-08-17 21:36:00,1.518,1.51805,1.51795,1.51805,47700000.0
2009-08-17 21:37:00,1.518,1.5181,1.518,1.5181,62100000.0
2009-08-17 21:38:00,1.51805,1.5182,1.51805,1.51815,154900000.0
2009-08-17 21:39:00,1.5182,1.51825,1.51815,1.5182,21400000.0
2009-08-17 21:40:00,1.51825,1.51825,1.51805,1.51825,91100000.0
2009-08-17 21:41:00,1.5182,1.5182,1.5181,1.5182,110200000.0
2009-08-17 21:42:00,1.5182,1.5183,1.51815,1.51825,121500000.0
2009-08-17 21:43:00,1.51815,1.5183,1.5181,1.5183,372300000.0
2009-08-17 21:44:00,1.51815,1.5183,1.5181,1.51825,226700000.0
2009-08-17 21:45:00,1.5182,1.5183,1.51815,1.5182,229200000.0
2009-08-17 21:46:00,1.5182,1.51825,1.51805,1.5181,152500000.0
2009-08-17 21:47:00,1.51815,1.51815,1.51805,1.51815,149699999.0
2009-08-17 21:48:00,1.5181,1.5182,1.5181,1.5182,6200000.0
2009-08-17 21:49:00,1.5181,1.5181,1.51805,1.5181,67000000.0
2009-08-17 21:50:00,1.51805,1.5181,1.518,1.518,178500001.0
2009-08-17 21:51:00,1.518,1.51805,1.5179,1.518,105450000.0
2009-08-17 21:52:00,1.51795,1.518,1.5179,1.5179,283550000.0
2009-08-17 21:53:00,1.51795,1.51795,1.51775,1.5178,141390000.0
2009-08-17 21:54:00,1.5178,1.5181,1.5177,1.51795,128800000.0
2009-08-17 21:55:00,1.51795,1.5181,1.5178,1.5179,174200000.0
2009-08-17 21:56:00,1.5179,1.5182,1.5179,1.518,112400000.0
2009-08-17 21:57:00,1.51805,1.5182,1.518,1.51805,95100000.0
2009-08-17 21:58:00,1.51805,1.5181,1.518,1.51805,70800000.0
2009-08-17 21:59:00,1.5181,1.5182,1.518,1.518,253900001.0
2009-08-17 22:00:00,1.518,1.5181,1.51785,1.5179,148000000.0
2009-08-17 22:01:00,1.51785,1.51795,1.51785,1.5179,139400000.0
2009-08-17 22:02:00,1.51785,1.51805,1.5178,1.51805,100600000.0
2009-08-17 22:03:00,1.5182,1.5182,1.51795,1.518,118000000.0
2009-08-17 22:04:00,1.518,1.51825,1.51795,1.51805,166100000.0
2009-08-17 22:05:00,1.51805,1.51815,1.51805,1.51805,59200000.0
2009-08-17 22:06:00,1.518,1.5183,1.51795,1.518,73000000.0
2009-08-17 22:07:00,1.5181,1.51835,1.5179,1.5179,84700000.0
2009-08-17 22:08:00,1.51795,1.518,1.51795,1.518,73700000.0
2009-08-17 22:09:00,1.518,1.51805,1.518,1.518,55500000.0
2009-08-17 22:10:00,1.51805,1.5181,1.51805,1.51805,41800000.0
2009-08-17 22:11:00,1.51805,1.51815,1.51795,1.51815,52100000.0
2009-08-17 22:12:00,1.51815,1.51825,1.518,1.518,281100000.0
2009-08-17 22:13:00,1.518,1.5181,1.518,1.518,129000000.0
2009-08-17 22:14:00,1.51805,1.5181,1.518,1.5181,71800000.0
2009-08-17 22:15:00,1.5181,1.5181,1.5181,1.5181,4800000.0
2009-08-17 22:16:00,1.518,1.5181,1.518,1.5181,37000000.0
2009-08-17 22:17:00,1.51805,1.5181,1.518,1.5181,24000000.0
2009-08-17 22:18:00,1.5181,1.5181,1.518,1.518,17600000.0
2009-08-17 22:19:00,1.51805,1.51815,1.51805,1.51805,45400000.0
2009-08-17 22:20:00,1.51805,1.51805,1.51805,1.51805,63700000.0
2009-08-17 22:21:00,1.51805,1.51805,1.51805,1.51805,6400000.0
2009-08-17 22:22:00,1.51805,1.51805,1.51805,1.51805,48800000.0
2009-08-17 22:23:00,1.51805,1.51805,1.51795,1.51805,90200000.0
2009-08-17 22:24:00,1.51805,1.5181,1.518,1.518,30800000.0
2009-08-17 22:25:00,1.518,1.5181,1.518,1.5181,17300000.0
2009-08-17 22:26:00,1.5181,1.5181,1.518,1.51805,47300000.0
2009-08-17 22:27:00,1.51805,1.5181,1.51795,1.51805,156400000.0
2009-08-17 22:28:00,1.51805,1.5181,1.518,1.5181,87400000.0
2009-08-17 22:29:00,1.5181,1.5181,1.51805,1.51805,148800000.0
2009-08-17 22:30:00,1.51805,1.5181,1.518,1.51805,198500000.0
2009-08-17 22:31:00,1.51805,1.5182,1.5179,1.518,203600000.0
2009-08-17 22:32:00,1.51795,1.518,1.51795,1.518,52000000.0
2009-08-17 22:33:00,1.518,1.518,1.5179,1.5179,65500000.0
2009-08-17 22:34:00,1.518,1.5181,1.518,1.518,117700000.0
2009-08-17 22:35:00,1.518,1.51805,1.518,1.518,111000000.0
2009-08-17 22:36:00,1.518,1.51805,1.5179,1.5179,46900000.0
2009-08-17 22:37:00,1.5179,1.51805,1.5179,1.51805,116600000.0
2009-08-17 22:38:00,1.518,1.5181,1.518,1.518,124500000.0
2009-08-17 22:39:00,1.518,1.51805,1.518,1.518,114800000.0
2009-08-17 22:40:00,1.518,1.518,1.518,1.518,24400000.0
2009-08-17 22:41:00,1.518,1.51805,1.518,1.51805,31400000.0
2009-08-17 22:42:00,1.518,1.518,1.51795,1.518,142300005.0
2009-08-17 22:43:00,1.518,1.51805,1.5179,1.51795,159400002.0
2009-08-17 22:44:00,1.51795,1.51795,1.5179,1.51795,43800000.0
2009-08-17 22:45:00,1.51795,1.51805,1.5179,1.51795,138800000.0
2009-08-17 22:46:00,1.51795,1.51805,1.5179,1.5179,109600000.0
2009-08-17 22:47:00,1.51795,1.5182,1.51795,1.5182,100100000.0
2009-08-17 22:48:00,1.51815,1.5182,1.5179,1.51795,170100000.0
2009-08-17 22:49:00,1.51795,1.51815,1.5179,1.51805,137500000.0
2009-08-17 22:50:00,1.51805,1.51805,1.5179,1.5179,104000000.0
2009-08-17 22:51:00,1.5179,1.51805,1.5179,1.5179,113900000.0
2009-08-17 22:52:00,1.5179,1.51795,1.5179,1.5179,21000000.0
2009-08-17 22:53:00,1.5179,1.5179,1.5179,1.5179,3100000.0
2009-08-17 22:54:00,1.5179,1.5179,1.5179,1.5179,35300000.0
2009-08-17 22:55:00,1.5179,1.518,1.5179,1.5179,186500000.0
2009-08-17 22:56:00,1.5179,1.5179,1.5179,1.5179,108100000.0
2009-08-17 22:57:00,1.5179,1.51795,1.5179,1.5179,103200000.0
2009-08-17 22:58:00,1.51795,1.5181,1.5179,1.51795,23400000.0
2009-08-17 22:59:00,1.51795,1.518,1.5179,1.5179,16200000.0
2009-08-17 23:00:00,1.5179,1.51795,1.5179,1.5179,7900000.0
2009-08-17 23:01:00,1.5179,1.5179,1.5179,1.5179,7800000.0
2009-08-17 23:02:00,1.5179,1.5179,1.5179,1.5179,5700000.0
2009-08-17 23:03:00,1.5179,1.5179,1.5179,1.5179,12800000.0
2009-08-17 23:04:00,1.5179,1.51795,1.5179,1.5179,11300000.0
2009-08-17 23:05:00,1.5179,1.5179,1.5179,1.5179,3300000.0
2009-08-17 23:06:00,1.5179,1.5179,1.5179,1.5179,3900000.0
2009-08-17 23:07:00,1.5179,1.5179,1.5179,1.5179,11700000.0
2009-08-17 23:08:00,1.5179,1.5179,1.5179,1.5179,5400000.0
2009-08-17 23:09:00,1.5179,1.5179,1.5179,1.5179,6600000.0
2009-08-17 23:10:00,1.5179,1.5179,1.5179,1.5179,2400000.0
2009-08-17 23:11:00,1.5179,1.5179,1.5179,1.5179,6900000.0
2009-08-17 23:12:00,1.5179,1.5179,1.5175,1.5175,1300000.0
2009-08-17 23:13:00,1.5177,1.51785,1.5175,1.5176,19600000.0
2009-08-17 23:14:00,1.51775,1.51775,1.5175,1.5176,29000000.0
2009-08-17 23:15:00,1.51795,1.5181,1.51745,1.5176,30300000.0
2009-08-17 23:16:00,1.51775,1.51785,1.5175,1.5176,25000000.0
2009-08-17 23:17:00,1.51775,1.51785,1.5175,1.51765,22500000.0
2009-08-17 23:18:00,1.5176,1.5181,1.5176,1.5181,23000000.0
2009-08-17 23:19:00,1.51805,1.5181,1.51805,1.5181,6000000.0
2009-08-17 23:20:00,1.5181,1.5181,1.5179,1.51795,11900000.0
2009-08-17 23:21:00,1.5179,1.51825,1.51765,1.5179,58700000.0
2009-08-17 23:22:00,1.5179,1.5179,1.5179,1.5179,1800000.0
2009-08-17 23:23:00,1.5179,1.5179,1.5179,1.5179,1500000.0
2009-08-17 23:24:00,1.51758,1.51765,1.51741,1.51761,14000000.0
2009-08-17 23:25:00,1.5179,1.5179,1.5179,1.5179,2100000.0
2009-08-17 23:26:00,1.5179,1.51795,1.5179,1.5179,12700000.0
2009-08-17 23:27:00,1.5179,1.51795,1.5179,1.5179,8100000.0
2009-08-17 23:28:00,1.5179,1.51795,1.5179,1.51795,27500000.0
2009-08-17 23:29:00,1.51795,1.51795,1.5179,1.5179,9200000.0
2009-08-17 23:30:00,1.5179,1.51795,1.5179,1.51795,16200000.0
2009-08-17 23:31:00,1.5179,1.51795,1.5179,1.5179,17000000.0
2009-08-17 23:32:00,1.5179,1.51795,1.5179,1.5179,12800000.0
2009-08-17 23:33:00,1.5179,1.51795,1.5179,1.5179,13200000.0
2009-08-17 23:34:00,1.5179,1.5179,1.5179,1.5179,13900000.0
2009-08-17 23:35:00,1.51765,1.5179,1.5175,1.5176,55900000.0
2009-08-17 23:36:00,1.5177,1.5179,1.51755,1.5178,47200000.0
2009-08-17 23:37:00,1.5179,1.5179,1.51785,1.51785,11200000.0
2009-08-17 23:38:00,1.51785,1.5179,1.51785,1.5179,35200000.0
2009-08-17 23:39:00,1.5179,1.5179,1.5179,1.5179,26400000.0
2009-08-17 23:40:00,1.5179,1.5179,1.51775,1.51785,59600000.0
2009-08-17 23:41:00,1.51785,1.5179,1.5178,1.5179,36800000.0
2009-08-17 23:42:00,1.5179,1.5179,1.5179,1.5179,8000000.0
2009-08-17 23:43:00,1.5179,1.51795,1.5179,1.51795,9000000.0
2009-08-17 23:44:00,1.5179,1.5179,1.5178,1.5178,37900000.0
2009-08-17 23:45:00,1.51785,1.51785,1.51775,1.51785,27500000.0
2009-08-17 23:46:00,1.51785,1.5179,1.5178,1.5179,55200000.0
2009-08-17 23:47:00,1.5179,1.5179,1.5179,1.5179,11200000.0
2009-08-17 23:48:00,1.51776,1.51783,1.51767,1.51771,63700000.0
2009-08-17 23:49:00,1.51795,1.51795,1.5179,1.5179,7600000.0
2009-08-17 23:50:00,1.51795,1.51795,1.51785,1.51785,29100000.0
2009-08-17 23:51:00,1.5179,1.51805,1.5179,1.51805,30800000.0
2009-08-17 23:52:00,1.51795,1.51805,1.5179,1.51795,21300000.0
2009-08-17 23:53:00,1.51788,1.51792,1.51785,1.5179,158300000.0
2009-08-17 23:54:00,1.51795,1.51795,1.51795,1.51795,21600000.0
2009-08-17 23:55:00,1.5179,1.5179,1.5179,1.5179,11100000.0
2009-08-17 23:56:00,1.5179,1.5179,1.5179,1.5179,11200000.0
2009-08-17 23:57:00,1.51768,1.5177,1.51763,1.51768,218900000.0
2009-08-17 23:58:00,1.5179,1.51805,1.5179,1.51795,44100000.0
2009-08-17 23:59:00,1.51805,1.51805,1.5178,1.5179,221100000.0
2009-08-18 00:00:00,1.5179,1.51795,1.5179,1.5179,22800000.0
2009-08-18 00:01:00,1.5179,1.5179,1.5179,1.5179,22000000.0
2009-08-18 00:02:00,1.5179,1.5179,1.5179,1.5179,3200000.0
2009-08-18 00:03:00,1.5179,1.5179,1.5177,1.5177,4000000.0
2009-08-18 00:04:00,1.5177,1.51775,1.5177,1.5177,36000000.0
2009-08-18 00:05:00,1.5177,1.51775,1.5177,1.5177,19600000.0
2009-08-18 00:06:00,1.5177,1.5177,1.51755,1.5177,36800000.0
2009-08-18 00:07:00,1.5177,1.5177,1.5177,1.5177,2100000.0
2009-08-18 00:08:00,1.5177,1.5177,1.5177,1.5177,1800000.0
2009-08-18 00:09:00,1.5177,1.5177,1.5177,1.5177,3300000.0
2009-08-18 00:10:00,1.5177,1.5177,1.5173,1.5177,123699999.0
2009-08-18 00:11:00,1.5177,1.51805,1.5175,1.51805,201800000.0
2009-08-18 00:12:00,1.518,1.518,1.5176,1.51795,250700000.0
2009-08-18 00:13:00,1.51795,1.51795,1.51785,1.51785,32200000.0
2009-08-18 00:14:00,1.5179,1.5179,1.51785,1.51785,10800000.0
2009-08-18 00:15:00,1.5179,1.51795,1.51785,1.51792,132300000.0
2009-08-18 00:16:00,1.5179,1.5179,1.5177,1.51785,85800000.0
2009-08-18 00:17:00,1.51775,1.51785,1.51775,1.51785,78000000.0
2009-08-18 00:18:00,1.51785,1.51805,1.51775,1.5179,103500000.0
2009-08-18 00:19:00,1.5177,1.51775,1.5177,1.5177,103200000.0
2009-08-18 00:20:00,1.5177,1.51785,1.5177,1.5177,116600000.0
2009-08-18 00:21:00,1.5177,1.5179,1.5177,1.5179,27800000.0
2009-08-18 00:22:00,1.5179,1.5179,1.5179,1.5179,5900000.0
2009-08-18 00:23:00,1.5179,1.51795,1.5179,1.51795,3000000.0
2009-08-18 00:24:00,1.51795,1.51795,1.5179,1.5179,4900000.0
2009-08-18 00:25:00,1.51785,1.518,1.51785,1.5179,36700000.0
2009-08-18 00:26:00,1.5179,1.5179,1.5179,1.5179,3500000.0
2009-08-18 00:27:00,1.5179,1.518,1.51775,1.518,83400000.0
2009-08-18 00:28:00,1.518,1.518,1.51785,1.5179,36500000.0
2009-08-18 00:29:00,1.5179,1.51795,1.5178,1.5179,88100000.0
2009-08-18 00:30:00,1.5179,1.5179,1.5178,1.5178,12700000.0
2009-08-18 00:31:00,1.5178,1.51795,1.5178,1.51795,118800000.0
2009-08-18 00:32:00,1.51795,1.51805,1.51795,1.518,323900000.0
2009-08-18 00:33:00,1.51805,1.51825,1.5179,1.51805,583200000.0
2009-08-18 00:34:00,1.51805,1.5181,1.51805,1.5181,508000000.0
2009-08-18 00:35:00,1.5181,1.5182,1.5181,1.5182,354400000.0
2009-08-18 00:36:00,1.5182,1.5182,1.51775,1.51775,278600000.0
2009-08-18 00:37:00,1.5179,1.5179,1.5179,1.5179,6600000.0
2009-08-18 00:38:00,1.5179,1.5182,1.5179,1.51795,300300000.0
2009-08-18 00:39:00,1.51795,1.5181,1.51795,1.51795,269400000.0
2009-08-18 00:40:00,1.51795,1.51805,1.51795,1.518,860800000.0
2009-08-18 00:41:00,1.518,1.518,1.51795,1.518,774100000.0
2009-08-18 00:42:00,1.518,1.51805,1.518,1.518,743600000.0
2009-08-18 00:43:00,1.518,1.51815,1.518,1.51815,1053100000.0
2009-08-18 00:44:00,1.51815,1.51815,1.51795,1.518,945800000.0
2009-08-18 00:45:00,1.518,1.51815,1.51795,1.51795,291200000.0
2009-08-18 00:46:00,1.51795,1.51795,1.51795,1.51795,10800000.0
2009-08-18 00:47:00,1.51795,1.51795,1.51795,1.51795,8700000.0
2009-08-18 00:48:00,1.51795,1.51795,1.51795,1.51795,900000.0
2009-08-18 00:49:00,1.51795,1.518,1.51795,1.51795,87500000.0
2009-08-18 00:50:00,1.51795,1.518,1.51795,1.51795,376500000.0
2009-08-18 00:51:00,1.51795,1.518,1.51795,1.51795,349000000.0
2009-08-18 00:52:00,1.51795,1.51815,1.51795,1.51795,224100000.0
2009-08-18 00:53:00,1.51795,1.51805,1.51795,1.518,1019700000.0
2009-08-18 00:54:00,1.51795,1.51805,1.51795,1.51805,495000000.0
2009-08-18 00:55:00,1.518,1.5182,1.51795,1.51805,588300000.0
2009-08-18 00:56:00,1.51795,1.5181,1.51795,1.5181,1021400000.0
2009-08-18 00:57:00,1.5181,1.5183,1.5181,1.5181,1770100000.0
2009-08-18 00:58:00,1.5181,1.5182,1.5181,1.5182,1140399999.0
2009-08-18 00:59:00,1.5182,1.5182,1.51805,1.51805,1061300000.0
2009-08-18 01:00:00,1.5181,1.5183,1.51805,1.51805,990200003.0
2009-08-18 01:01:00,1.51815,1.5182,1.518,1.51815,475700000.0
2009-08-18 01:02:00,1.51815,1.5183,1.5181,1.51825,458900000.0
2009-08-18 01:03:00,1.51825,1.5183,1.51815,1.5182,481100000.0
2009-08-18 01:04:00,1.5182,1.51825,1.51815,1.51815,786600000.0
2009-08-18 01:05:00,1.51815,1.5182,1.51815,1.51815,78000000.0
2009-08-18 01:06:00,1.5182,1.51825,1.5182,1.5182,27700000.0
2009-08-18 01:07:00,1.51825,1.51825,1.51815,1.51815,46200000.0
2009-08-18 01:08:00,1.51815,1.5182,1.51795,1.518,164600000.0
2009-08-18 01:09:00,1.518,1.5182,1.518,1.518,39100000.0
2009-08-18 01:10:00,1.518,1.518,1.5177,1.51775,29940000.0
2009-08-18 01:11:00,1.51775,1.51775,1.51775,1.51775,3500000.0
2009-08-18 01:12:00,1.51775,1.51775,1.51775,1.51775,90200000.0
2009-08-18 01:13:00,1.51775,1.5178,1.51775,1.51775,123300000.0
2009-08-18 01:14:00,1.5178,1.5178,1.51775,1.5178,9800000.0
2009-08-18 01:15:00,1.51775,1.5178,1.51775,1.51775,76200000.0
2009-08-18 01:16:00,1.51775,1.51775,1.51775,1.51775,47800000.0
2009-08-18 01:17:00,1.51775,1.5178,1.51775,1.5178,152800000.0
2009-08-18 01:18:00,1.51775,1.5178,1.51775,1.51775,150700000.0
2009-08-18 01:19:00,1.51775,1.51775,1.51775,1.51775,18300000.0
2009-08-18 01:20:00,1.51775,1.5178,1.51775,1.51775,82000000.0
2009-08-18 01:21:00,1.5178,1.51795,1.51775,1.5178,46400000.0
2009-08-18 01:22:00,1.51785,1.51785,1.51775,1.5178,75779997.0
2009-08-18 01:23:00,1.5178,1.5178,1.51775,1.5178,148449999.0
2009-08-18 01:24:00,1.5178,1.5178,1.5178,1.5178,40600000.0
2009-08-18 01:25:00,1.5178,1.5178,1.51775,1.5178,114719998.0
2009-08-18 01:26:00,1.5178,1.5178,1.5178,1.5178,28100000.0
2009-08-18 01:27:00,1.5178,1.51785,1.51775,1.5178,229370000.0
2009-08-18 01:28:00,1.5178,1.5178,1.51775,1.5178,95790000.0
2009-08-18 01:29:00,1.5178,1.51785,1.5178,1.5178,101700000.0
2009-08-18 01:30:00,1.5178,1.5178,1.5178,1.5178,92300000.0
2009-08-18 01:31:00,1.5178,1.51785,1.5178,1.51785,123100000.0
2009-08-18 01:32:00,1.5178,1.5178,1.5178,1.5178,35300000.0
2009-08-18 01:33:00,1.5178,1.5178,1.5178,1.5178,29200000.0
2009-08-18 01:34:00,1.5178,1.5178,1.5178,1.5178,26200000.0
2009-08-18 01:35:00,1.5178,1.51785,1.5178,1.51785,8700000.0
2009-08-18 01:36:00,1.5178,1.51785,1.5178,1.5178,54600000.0
2009-08-18 01:37:00,1.5178,1.51785,1.5178,1.51785,28100000.0
2009-08-18 01:38:00,1.51785,1.51785,1.51785,1.51785,4000000.0
2009-08-18 01:39:00,1.51785,1.51785,1.51785,1.51785,28500000.0
2009-08-18 01:40:00,1.51785,1.51785,1.51785,1.51785,5100000.0
2009-08-18 01:41:00,1.51785,1.51785,1.51785,1.51785,15500000.0
2009-08-18 01:42:00,1.51785,1.51785,1.51785,1.51785,5000000.0
2009-08-18 01:43:00,1.51785,1.51785,1.51785,1.51785,30000000.0
2009-08-18 01:44:00,1.51785,1.5179,1.51785,1.51785,34600000.0
2009-08-18 01:45:00,1.51785,1.518,1.51785,1.5179,94000000.0
2009-08-18 01:46:00,1.51795,1.51795,1.5179,1.51795,13300000.0
2009-08-18 01:47:00,1.51783,1.51791,1.51753,1.51753,517599998.0
2009-08-18 01:48:00,1.51758,1.51788,1.51758,1.51783,276700000.0
2009-08-18 01:49:00,1.518,1.5181,1.5179,1.5179,77800000.0
2009-08-18 01:50:00,1.51758,1.51789,1.51755,1.51786,190160000.0
2009-08-18 01:51:00,1.51793,1.51793,1.51761,1.51766,253340000.0
2009-08-18 01:52:00,1.51795,1.51795,1.5179,1.5179,23200000.0
2009-08-18 01:53:00,1.51795,1.51815,1.5178,1.5179,406400001.0
2009-08-18 01:54:00,1.5179,1.51805,1.5179,1.51795,182350000.0
2009-08-18 01:55:00,1.51795,1.51795,1.5179,1.5179,69919999.0
2009-08-18 01:56:00,1.5179,1.518,1.5179,1.5179,48150000.0
2009-08-18 01:57:00,1.5179,1.51805,1.5179,1.51795,101700000.0
2009-08-18 01:58:00,1.51795,1.518,1.51795,1.51795,56700000.0
2009-08-18 01:59:00,1.51795,1.51805,1.51795,1.518,248700000.0
2009-08-18 02:00:00,1.518,1.51825,1.5179,1.51795,357890001.0
2009-08-18 02:01:00,1.518,1.5181,1.51795,1.51805,144800000.0
2009-08-18 02:02:00,1.51805,1.51805,1.51795,1.518,207800000.0
2009-08-18 02:03:00,1.518,1.51805,1.5179,1.518,167250001.0
2009-08-18 02:04:00,1.51795,1.5181,1.51795,1.5181,155800000.0
2009-08-18 02:05:00,1.51815,1.5182,1.51815,1.51815,17400000.0
2009-08-18 02:06:00,1.5182,1.5182,1.51815,1.51815,27000000.0
2009-08-18 02:07:00,1.51815,1.5182,1.5181,1.51815,60200000.0
2009-08-18 02:08:00,1.51815,1.51835,1.5181,1.5182,318100000.0
2009-08-18 02:09:00,1.5182,1.5182,1.518,1.518,127800000.0
2009-08-18 02:10:00,1.518,1.51825,1.518,1.51815,122200001.0
2009-08-18 02:11:00,1.51815,1.5182,1.5181,1.5181,282900000.0
2009-08-18 02:12:00,1.5182,1.5183,1.51815,1.51825,588299998.0
2009-08-18 02:13:00,1.51825,1.5183,1.51815,1.5182,1226300003.0
2009-08-18 02:14:00,1.5182,1.51845,1.51815,1.5183,1216200000.0
2009-08-18 02:15:00,1.5183,1.51835,1.51805,1.51825,605200001.0
2009-08-18 02:16:00,1.51825,1.5183,1.5182,1.5183,354900000.0
2009-08-18 02:17:00,1.5183,1.51835,1.51815,1.51815,561400000.0
2009-08-18 02:18:00,1.5182,1.51835,1.5181,1.5182,467600000.0
2009-08-18 02:19:00,1.5182,1.5182,1.5182,1.5182,452800000.0
2009-08-18 02:20:00,1.5182,1.5183,1.5182,1.51825,482400000.0
2009-08-18 02:21:00,1.51825,1.51825,1.5182,1.5182,187000000.0
2009-08-18 02:22:00,1.5182,1.5182,1.5181,1.5181,124800000.0
2009-08-18 02:23:00,1.5181,1.5182,1.5181,1.51815,157100000.0
2009-08-18 02:24:00,1.51815,1.51825,1.5181,1.5182,392100000.0
2009-08-18 02:25:00,1.5182,1.5182,1.5181,1.51815,111500000.0
2009-08-18 02:26:00,1.51815,1.5182,1.5181,1.5182,285000000.0
2009-08-18 02:27:00,1.5182,1.5182,1.51815,1.5182,374100000.0
2009-08-18 02:28:00,1.5182,1.51825,1.51815,1.5182,452300000.0
2009-08-18 02:29:00,1.5182,1.51825,1.5181,1.51815,194700000.0
2009-08-18 02:30:00,1.51815,1.5182,1.5181,1.5182,251200000.0
2009-08-18 02:31:00,1.5182,1.5182,1.5181,1.51815,250300000.0
2009-08-18 02:32:00,1.51815,1.51815,1.5181,1.5181,139200000.0
2009-08-18 02:33:00,1.5181,1.5182,1.51805,1.51805,78800000.0
2009-08-18 02:34:00,1.51805,1.5181,1.518,1.51805,107200000.0
2009-08-18 02:35:00,1.51805,1.5183,1.518,1.51815,248600000.0
2009-08-18 02:36:00,1.51815,1.51825,1.5181,1.51815,133800000.0
2009-08-18 02:37:00,1.51815,1.51835,1.5181,1.51815,115000000.0
2009-08-18 02:38:00,1.51815,1.51835,1.518,1.51805,146500000.0
2009-08-18 02:39:00,1.51805,1.5182,1.51805,1.5181,71200000.0
2009-08-18 02:40:00,1.51815,1.51825,1.51805,1.5182,140600000.0
2009-08-18 02:41:00,1.51815,1.5183,1.518,1.5183,570800000.0
2009-08-18 02:42:00,1.5183,1.51835,1.51815,1.51825,361900000.0
2009-08-18 02:43:00,1.51825,1.5183,1.5181,1.51815,164600000.0
2009-08-18 02:44:00,1.5181,1.5183,1.51805,1.51815,181700000.0
2009-08-18 02:45:00,1.51815,1.51825,1.5181,1.51815,87200000.0
2009-08-18 02:46:00,1.51815,1.5182,1.5181,1.51815,84900000.0
2009-08-18 02:47:00,1.51815,1.5182,1.51815,1.5182,96400000.0
2009-08-18 02:48:00,1.5182,1.51835,1.51815,1.51825,133200000.0
2009-08-18 02:49:00,1.51825,1.51825,1.51805,1.51815,77700000.0
2009-08-18 02:50:00,1.5182,1.51835,1.5181,1.5182,152300000.0
2009-08-18 02:51:00,1.51815,1.5182,1.5181,1.5181,101300000.0
2009-08-18 02:52:00,1.5182,1.5182,1.5181,1.51815,113000000.0
2009-08-18 02:53:00,1.51815,1.5182,1.5181,1.51815,50200000.0
2009-08-18 02:54:00,1.5181,1.51825,1.5181,1.51815,71500000.0
2009-08-18 02:55:00,1.51815,1.5182,1.5181,1.51815,32900000.0
2009-08-18 02:56:00,1.51815,1.5182,1.51815,1.5182,33000000.0
2009-08-18 02:57:00,1.5182,1.5182,1.51805,1.51805,104900000.0
2009-08-18 02:58:00,1.5181,1.51815,1.51805,1.51805,20100000.0
2009-08-18 02:59:00,1.51805,1.51805,1.51805,1.51805,69500000.0
2009-08-18 03:00:00,1.51805,1.51815,1.51805,1.51815,28400000.0
2009-08-18 03:01:00,1.51797,1.51797,1.51762,1.51762,74000000.0
2009-08-18 03:02:00,1.51815,1.51815,1.51815,1.51815,31000000.0
2009-08-18 03:03:00,1.51815,1.51815,1.51815,1.51815,31400000.0
2009-08-18 03:04:00,1.51815,1.51815,1.51815,1.51815,8200000.0
2009-08-18 03:05:00,1.51815,1.51815,1.51815,1.51815,24600000.0
2009-08-18 03:06:00,1.51815,1.51815,1.51815,1.51815,1600000.0
2009-08-18 03:07:00,1.51815,1.51815,1.51815,1.51815,24800000.0
2009-08-18 03:08:00,1.51815,1.51815,1.51815,1.51815,3200000.0
2009-08-18 03:09:00,1.51815,1.51815,1.51815,1.51815,16000000.0
2009-08-18 03:10:00,1.51815,1.51815,1.51815,1.51815,7000000.0
2009-08-18 03:11:00,1.51805,1.51813,1.51795,1.51812,254400000.0
2009-08-18 03:12:00,1.51815,1.51815,1.51815,1.51815,24000000.0
2009-08-18 03:13:00,1.51815,1.51815,1.51815,1.51815,1600000.0
2009-08-18 03:14:00,1.51815,1.51815,1.51815,1.51815,10000000.0
2009-08-18 03:15:00,1.51815,1.51815,1.51815,1.51815,18400000.0
2009-08-18 03:16:00,1.51815,1.51815,1.51815,1.51815,9000000.0
2009-08-18 03:17:00,1.51815,1.51815,1.51815,1.51815,34000000.0
2009-08-18 03:18:00,1.51815,1.51815,1.51815,1.51815,1800000.0
2009-08-18 03:19:00,1.51815,1.51815,1.51815,1.51815,5000000.0
2009-08-18 03:20:00,1.51815,1.5182,1.51815,1.5182,28000000.0
2009-08-18 03:21:00,1.5182,1.5182,1.5182,1.5182,6000000.0
2009-08-18 03:22:00,1.5182,1.5182,1.51815,1.51815,39000000.0
2009-08-18 03:23:00,1.51815,1.51815,1.51815,1.51815,31800000.0
2009-08-18 03:24:00,1.51815,1.51815,1.51815,1.51815,2400000.0
2009-08-18 03:25:00,1.51797,1.51799,1.51782,1.51796,7200000.0
2009-08-18 03:26:00,1.51815,1.51825,1.51815,1.5182,42700000.0
2009-08-18 03:27:00,1.5182,1.5182,1.5182,1.5182,13200000.0
2009-08-18 03:28:00,1.51825,1.51825,1.5182,1.5182,5500000.0
2009-08-18 03:29:00,1.51801,1.51801,1.51773,1.51797,42200000.0
2009-08-18 03:30:00,1.5182,1.5182,1.5182,1.5182,500000.0
2009-08-18 03:31:00,1.5182,1.5182,1.51815,1.5182,1500000.0
2009-08-18 03:32:00,1.5182,1.5182,1.5182,1.5182,600000.0
2009-08-18 03:33:00,1.5182,1.51835,1.5182,1.51835,21900000.0
2009-08-18 03:34:00,1.5182,1.5184,1.5182,1.5183,219900000.0
2009-08-18 03:35:00,1.51835,1.51855,1.5182,1.5185,471300000.0
2009-08-18 03:36:00,1.5184,1.51865,1.5183,1.5183,590500000.0
2009-08-18 03:37:00,1.5183,1.5183,1.5182,1.5182,153200000.0
2009-08-18 03:38:00,1.5182,1.5182,1.5182,1.5182,72800000.0
2009-08-18 03:39:00,1.5182,1.5182,1.5182,1.5182,50200000.0
2009-08-18 03:40:00,1.5182,1.5182,1.51805,1.51805,92520000.0
2009-08-18 03:41:00,1.51805,1.51825,1.51805,1.51815,189600000.0
2009-08-18 03:42:00,1.51825,1.5185,1.51825,1.5185,181300000.0
2009-08-18 03:43:00,1.5185,1.5185,1.51825,1.51835,101100000.0
2009-08-18 03:44:00,1.5184,1.51845,1.51825,1.51845,138900000.0
2009-08-18 03:45:00,1.51845,1.51855,1.5183,1.5185,167600000.0
2009-08-18 03:46:00,1.51855,1.51855,1.51845,1.51845,300100000.0
2009-08-18 03:47:00,1.51845,1.51855,1.5181,1.5181,186500000.0
2009-08-18 03:48:00,1.5181,1.51835,1.51805,1.51835,111600000.0
2009-08-18 03:49:00,1.51835,1.51845,1.51825,1.5183,205400000.0
2009-08-18 03:50:00,1.5183,1.5184,1.5183,1.5184,125400000.0
2009-08-18 03:51:00,1.5184,1.5186,1.5183,1.51845,336900000.0
2009-08-18 03:52:00,1.5185,1.51855,1.51845,1.5185,655800000.0
2009-08-18 03:53:00,1.51855,1.51855,1.51845,1.5185,451500000.0
2009-08-18 03:54:00,1.5185,1.51855,1.5185,1.5185,502100000.0
2009-08-18 03:55:00,1.5185,1.5185,1.51845,1.5185,205300000.0
2009-08-18 03:56:00,1.51855,1.5186,1.5184,1.51845,340700000.0
2009-08-18 03:57:00,1.5185,1.5186,1.5184,1.5186,391799999.0
2009-08-18 03:58:00,1.51855,1.51875,1.5184,1.51855,195800000.0
2009-08-18 03:59:00,1.51855,1.51895,1.51855,1.51895,60200000.0
2009-08-18 04:00:00,1.51895,1.51915,1.5187,1.51885,281300000.0
2009-08-18 04:01:00,1.51885,1.51905,1.5188,1.51895,155200000.0
2009-08-18 04:02:00,1.519,1.51905,1.5188,1.5188,184300000.0
2009-08-18 04:03:00,1.51875,1.51895,1.5187,1.5187,244700000.0
2009-08-18 04:04:00,1.5187,1.519,1.51845,1.5185,233100000.0
2009-08-18 04:05:00,1.51855,1.51855,1.51825,1.51845,122650000.0
2009-08-18 04:06:00,1.51845,1.51845,1.5184,1.51845,153300000.0
2009-08-18 04:07:00,1.51845,1.51845,1.51845,1.51845,92200000.0
2009-08-18 04:08:00,1.51845,1.51845,1.51845,1.51845,48000000.0
2009-08-18 04:09:00,1.51845,1.51845,1.51845,1.51845,34000000.0
2009-08-18 04:10:00,1.51845,1.51865,1.5184,1.51855,120299999.0
2009-08-18 04:11:00,1.5185,1.5187,1.51845,1.5186,84500000.0
2009-08-18 04:12:00,1.5186,1.5187,1.51855,1.5186,96400000.0
2009-08-18 04:13:00,1.5186,1.51875,1.51855,1.51865,200200000.0
2009-08-18 04:14:00,1.5186,1.51865,1.5185,1.51855,69200000.0
2009-08-18 04:15:00,1.51855,1.5187,1.51855,1.5186,24000000.0
2009-08-18 04:16:00,1.5186,1.51875,1.5186,1.5187,46400000.0
2009-08-18 04:17:00,1.51875,1.5189,1.5187,1.5187,177400000.0
2009-08-18 04:18:00,1.51875,1.519,1.51875,1.5189,241200000.0
2009-08-18 04:19:00,1.5189,1.5189,1.51825,1.5184,178640000.0
2009-08-18 04:20:00,1.5184,1.5185,1.5183,1.5185,141600000.0
2009-08-18 04:21:00,1.5185,1.51855,1.5185,1.5185,27000000.0
2009-08-18 04:22:00,1.5185,1.5186,1.51845,1.5185,159800000.0
2009-08-18 04:23:00,1.5185,1.5185,1.51825,1.51825,141740000.0
2009-08-18 04:24:00,1.51825,1.5184,1.5182,1.51825,189320000.0
2009-08-18 04:25:00,1.51825,1.5183,1.51825,1.51825,346530000.0
2009-08-18 04:26:00,1.51825,1.5183,1.51825,1.51825,54800000.0
2009-08-18 04:27:00,1.51825,1.5184,1.51825,1.51825,305100000.0
2009-08-18 04:28:00,1.51825,1.51825,1.51825,1.51825,106150000.0
2009-08-18 04:29:00,1.51825,1.5183,1.51825,1.51825,136590000.0
2009-08-18 04:30:00,1.51825,1.5184,1.51825,1.5183,137940000.0
2009-08-18 04:31:00,1.51835,1.5184,1.51825,1.5183,187990000.0
2009-08-18 04:32:00,1.51825,1.51835,1.51825,1.5183,18490000.0
2009-08-18 04:33:00,1.5183,1.5184,1.51825,1.5183,163480000.0
2009-08-18 04:34:00,1.5183,1.5183,1.5183,1.5183,30000000.0
2009-08-18 04:35:00,1.5183,1.5183,1.5183,1.5183,14000000.0
2009-08-18 04:36:00,1.5183,1.5183,1.51825,1.5183,20620000.0
2009-08-18 04:37:00,1.51825,1.5183,1.51825,1.51825,77320000.0
2009-08-18 04:38:00,1.51825,1.5183,1.51825,1.51825,22060000.0
2009-08-18 04:39:00,1.51825,1.51825,1.51825,1.51825,22830000.0
2009-08-18 04:40:00,1.51825,1.51825,1.5182,1.51825,19990000.0
2009-08-18 04:41:00,1.51825,1.51825,1.51825,1.51825,22360000.0
2009-08-18 04:42:00,1.51825,1.51825,1.51825,1.51825,16900000.0
2009-08-18 04:43:00,1.51825,1.51825,1.51825,1.51825,23920000.0
2009-08-18 04:44:00,1.51825,1.51825,1.51825,1.51825,22230000.0
2009-08-18 04:45:00,1.51825,1.51825,1.51825,1.51825,23790000.0
2009-08-18 04:46:00,1.51825,1.5183,1.51825,1.51825,133770000.0
2009-08-18 04:47:00,1.51825,1.51835,1.51825,1.51825,150010000.0
2009-08-18 04:48:00,1.51825,1.51825,1.51825,1.51825,23790000.0
2009-08-18 04:49:00,1.51825,1.51825,1.51825,1.51825,24570000.0
2009-08-18 04:50:00,1.51825,1.51825,1.5182,1.5182,104240000.0
2009-08-18 04:51:00,1.5182,1.51825,1.5182,1.51825,193320000.0
2009-08-18 04:52:00,1.51825,1.5183,1.5182,1.5182,143490000.0
2009-08-18 04:53:00,1.5182,1.5183,1.5182,1.51825,239130000.0
2009-08-18 04:54:00,1.51825,1.51835,1.5182,1.5182,209290000.0
2009-08-18 04:55:00,1.5182,1.51825,1.5182,1.51825,84200000.0
2009-08-18 04:56:00,1.51825,1.51845,1.51825,1.5184,50400000.0
2009-08-18 04:57:00,1.51835,1.51835,1.51825,1.5183,143100000.0
2009-08-18 04:58:00,1.51825,1.5183,1.51825,1.5183,145400000.0
2009-08-18 04:59:00,1.5183,1.5183,1.5182,1.51825,70220000.0
2009-08-18 05:00:00,1.51825,1.5183,1.5182,1.5182,210500000.0
2009-08-18 05:01:00,1.5182,1.5182,1.5182,1.5182,37500000.0
2009-08-18 05:02:00,1.5182,1.5182,1.5182,1.5182,46000000.0
2009-08-18 05:03:00,1.5182,1.5182,1.5182,1.5182,37500000.0
2009-08-18 05:04:00,1.5182,1.5182,1.5182,1.5182,49680000.0
2009-08-18 05:05:00,1.5182,1.5182,1.5182,1.5182,113000000.0
2009-08-18 05:06:00,1.5182,1.5182,1.5182,1.5182,46750000.0
2009-08-18 05:07:00,1.5182,1.5182,1.5182,1.5182,53210000.0
2009-08-18 05:08:00,1.5182,1.5182,1.5182,1.5182,42750000.0
2009-08-18 05:09:00,1.5182,1.5182,1.5182,1.5182,39750000.0
2009-08-18 05:10:00,1.5182,1.5182,1.5182,1.5182,40000000.0
2009-08-18 05:11:00,1.5182,1.5182,1.5182,1.5182,46250000.0
2009-08-18 05:12:00,1.5182,1.5182,1.5182,1.5182,40750000.0
2009-08-18 05:13:00,1.5182,1.5182,1.5182,1.5182,41000000.0
2009-08-18 05:14:00,1.5182,1.5182,1.51795,1.51795,46820000.0
2009-08-18 05:15:00,1.5182,1.5182,1.5179,1.51795,115020000.0
2009-08-18 05:16:00,1.51795,1.51805,1.51795,1.518,31020000.0
2009-08-18 05:17:00,1.518,1.51805,1.51795,1.518,72060000.0
2009-08-18 05:18:00,1.518,1.518,1.51795,1.51795,80670000.0
2009-08-18 05:19:00,1.51795,1.518,1.51795,1.518,37580000.0
2009-08-18 05:20:00,1.51795,1.51795,1.51795,1.51795,38320000.0
2009-08-18 05:21:00,1.51795,1.518,1.51795,1.518,140230000.0
2009-08-18 05:22:00,1.518,1.518,1.51795,1.51795,73610000.0
2009-08-18 05:23:00,1.51795,1.51795,1.51795,1.51795,26180000.0
2009-08-18 05:24:00,1.51795,1.51795,1.51795,1.51795,24650000.0
2009-08-18 05:25:00,1.51795,1.51795,1.51795,1.51795,50000000.0
2009-08-18 05:26:00,1.51795,1.51795,1.51795,1.51795,1900000.0
2009-08-18 05:27:00,1.51795,1.51795,1.51795,1.51795,2000000.0
2009-08-18 05:28:00,1.51795,1.518,1.51795,1.51795,116630000.0
2009-08-18 05:29:00,1.51795,1.51795,1.51795,1.51795,81910000.0
2009-08-18 05:30:00,1.51795,1.518,1.51795,1.51795,71750000.0
2009-08-18 05:31:00,1.51795,1.51795,1.51785,1.51795,33600000.0
2009-08-18 05:32:00,1.51795,1.518,1.51795,1.518,52400000.0
2009-08-18 05:33:00,1.518,1.51805,1.51795,1.518,121300000.0
2009-08-18 05:34:00,1.518,1.51805,1.51795,1.51795,318300000.0
2009-08-18 05:35:00,1.51795,1.518,1.51795,1.518,57400000.0
2009-08-18 05:36:00,1.518,1.51805,1.51795,1.51795,55100000.0
2009-08-18 05:37:00,1.51795,1.51795,1.51795,1.51795,1800000.0
2009-08-18 05:38:00,1.51795,1.51795,1.51795,1.51795,1800000.0
2009-08-18 05:39:00,1.51795,1.518,1.51795,1.51795,3800000.0
2009-08-18 05:40:00,1.51795,1.51795,1.51795,1.51795,1500000.0
2009-08-18 05:41:00,1.51795,1.51795,1.51795,1.51795,700000.0
2009-08-18 05:42:00,1.5174,1.51763,1.5174,1.51763,143200000.0
2009-08-18 05:43:00,1.51795,1.51795,1.51795,1.51795,8000000.0
2009-08-18 05:44:00,1.51795,1.51795,1.51795,1.51795,1300000.0
2009-08-18 05:45:00,1.51795,1.51795,1.51795,1.51795,4100000.0
2009-08-18 05:46:00,1.51795,1.51795,1.51795,1.51795,5100000.0
2009-08-18 05:47:00,1.51795,1.51795,1.51775,1.51795,16100000.0
2009-08-18 05:48:00,1.51795,1.51795,1.5176,1.5178,84100000.0
2009-08-18 05:49:00,1.5178,1.51795,1.5177,1.51795,279100000.0
2009-08-18 05:50:00,1.51795,1.51795,1.5179,1.5179,152300000.0
2009-08-18 05:51:00,1.5179,1.5179,1.5179,1.5179,83600000.0
2009-08-18 05:52:00,1.5179,1.5179,1.5179,1.5179,9600000.0
2009-08-18 05:53:00,1.5179,1.5179,1.51785,1.5179,76800000.0
2009-08-18 05:54:00,1.5179,1.5179,1.51785,1.51785,78300000.0
2009-08-18 05:55:00,1.51785,1.5179,1.51785,1.5179,76800000.0
2009-08-18 05:56:00,1.5179,1.5179,1.5178,1.5178,118400000.0
2009-08-18 05:57:00,1.5178,1.51795,1.5178,1.5179,111400000.0
2009-08-18 05:58:00,1.5179,1.5179,1.51785,1.51785,106100000.0
2009-08-18 05:59:00,1.51785,1.5179,1.51785,1.5179,121200000.0
2009-08-18 06:00:00,1.5179,1.51795,1.51785,1.51795,232700000.0
2009-08-18 06:01:00,1.51795,1.51795,1.51785,1.51795,148100000.0
2009-08-18 06:02:00,1.518,1.518,1.5178,1.51785,155600000.0
2009-08-18 06:03:00,1.51785,1.5179,1.5178,1.51785,155100000.0
2009-08-18 06:04:00,1.51785,1.5179,1.51785,1.51785,83600000.0
2009-08-18 06:05:00,1.5179,1.5179,1.51785,1.51785,53500000.0
2009-08-18 06:06:00,1.51785,1.51795,1.5178,1.51795,96200000.0
2009-08-18 06:07:00,1.51795,1.51805,1.51795,1.51805,22000000.0
2009-08-18 06:08:00,1.51805,1.51805,1.51795,1.51795,28400000.0
2009-08-18 06:09:00,1.51795,1.51805,1.51795,1.51805,108200000.0
2009-08-18 06:10:00,1.51805,1.51805,1.518,1.51805,103400000.0
2009-08-18 06:11:00,1.51805,1.51805,1.518,1.518,43500000.0
2009-08-18 06:12:00,1.518,1.51805,1.518,1.51805,37100000.0
2009-08-18 06:13:00,1.518,1.518,1.5179,1.5179,132300000.0
2009-08-18 06:14:00,1.5179,1.5181,1.5179,1.51805,117000000.0
2009-08-18 06:15:00,1.51805,1.5182,1.51795,1.5182,137100000.0
2009-08-18 06:16:00,1.5182,1.5182,1.518,1.518,120000000.0
2009-08-18 06:17:00,1.518,1.5181,1.51785,1.51805,204699999.0
2009-08-18 06:18:00,1.51805,1.51805,1.518,1.51805,72800000.0
2009-08-18 06:19:00,1.51805,1.5181,1.51805,1.51805,21000000.0
2009-08-18 06:20:00,1.51805,1.5181,1.51805,1.51805,132400000.0
2009-08-18 06:21:00,1.51805,1.5182,1.51805,1.5182,299700000.0
2009-08-18 06:22:00,1.5182,1.51825,1.5182,1.5182,287300000.0
2009-08-18 06:23:00,1.5182,1.5182,1.51815,1.51815,273600000.0
2009-08-18 06:24:00,1.51815,1.51815,1.51815,1.51815,267200000.0
2009-08-18 06:25:00,1.51815,1.51815,1.51815,1.51815,248000000.0
2009-08-18 06:26:00,1.51815,1.51815,1.51815,1.51815,308800000.0
2009-08-18 06:27:00,1.51815,1.51815,1.5181,1.5181,234100000.0
2009-08-18 06:28:00,1.5181,1.51815,1.5181,1.51815,211200000.0
2009-08-18 06:29:00,1.51815,1.51815,1.51815,1.51815,281600000.0
2009-08-18 06:30:00,1.51815,1.51815,1.5181,1.51815,180800000.0
2009-08-18 06:31:00,1.51815,1.51815,1.51805,1.51815,132800000.0
2009-08-18 06:32:00,1.51815,1.51815,1.51815,1.51815,299200000.0
2009-08-18 06:33:00,1.51815,1.51815,1.51815,1.51815,310400000.0
2009-08-18 06:34:00,1.51815,1.5182,1.51815,1.51815,280400000.0
2009-08-18 06:35:00,1.51815,1.51815,1.51815,1.51815,270400000.0
2009-08-18 06:36:00,1.51815,1.51815,1.51815,1.51815,310400000.0
2009-08-18 06:37:00,1.51815,1.51815,1.51815,1.51815,272000000.0
2009-08-18 06:38:00,1.51815,1.5182,1.51815,1.51815,483000000.0
2009-08-18 06:39:00,1.51815,1.51815,1.51805,1.5181,1562200000.0
2009-08-18 06:40:00,1.5181,1.51815,1.51805,1.51815,755000000.0
2009-08-18 06:41:00,1.51815,1.51835,1.51805,1.51835,784700000.0
2009-08-18 06:42:00,1.51835,1.51835,1.51835,1.51835,755100000.0
2009-08-18 06:43:00,1.51835,1.51835,1.51835,1.51835,451500000.0
2009-08-18 06:44:00,1.51835,1.51835,1.51835,1.51835,420100000.0
2009-08-18 06:45:00,1.51835,1.51835,1.51835,1.51835,558500000.0
2009-08-18 06:46:00,1.51835,1.51835,1.51835,1.51835,553100000.0
2009-08-18 06:47:00,1.51835,1.51835,1.51835,1.51835,802900000.0
2009-08-18 06:48:00,1.51835,1.51835,1.51805,1.51815,426900000.0
2009-08-18 06:49:00,1.51815,1.5182,1.5181,1.51815,387600000.0
2009-08-18 06:50:00,1.51815,1.5182,1.5181,1.5181,329100000.0
2009-08-18 06:51:00,1.5181,1.5182,1.51805,1.51805,385900000.0
2009-08-18 06:52:00,1.51805,1.5181,1.518,1.5181,354800000.0
2009-08-18 06:53:00,1.5181,1.51815,1.51805,1.5181,454200001.0
2009-08-18 06:54:00,1.5181,1.51815,1.51805,1.5181,253900000.0
2009-08-18 06:55:00,1.5181,1.51815,1.5181,1.51815,266400000.0
2009-08-18 06:56:00,1.51815,1.5182,1.5181,1.5182,667900000.0
2009-08-18 06:57:00,1.5182,1.5182,1.5181,1.51815,378900000.0
2009-08-18 06:58:00,1.51815,1.51815,1.51805,1.5181,352200000.0
2009-08-18 06:59:00,1.51805,1.5182,1.51805,1.51815,164900000.0
2009-08-18 07:00:00,1.51815,1.51825,1.5181,1.5181,350000000.0
2009-08-18 07:01:00,1.5181,1.51815,1.518,1.5181,384000000.0
2009-08-18 07:02:00,1.51815,1.5182,1.518,1.51805,395300000.0
2009-08-18 07:03:00,1.51805,1.51815,1.51805,1.5181,145000000.0
2009-08-18 07:04:00,1.51805,1.51805,1.51795,1.51805,165100000.0
2009-08-18 07:05:00,1.5181,1.5181,1.51795,1.51805,538800000.0
2009-08-18 07:06:00,1.51805,1.51815,1.518,1.51805,535600000.0
2009-08-18 07:07:00,1.51805,1.5181,1.51795,1.51805,897900000.0
2009-08-18 07:08:00,1.51805,1.51825,1.518,1.5181,399600000.0
2009-08-18 07:09:00,1.5181,1.51815,1.51805,1.51815,1022600000.0
2009-08-18 07:10:00,1.51815,1.51815,1.51795,1.51805,161700000.0
2009-08-18 07:11:00,1.518,1.51805,1.51795,1.51805,148300000.0
2009-08-18 07:12:00,1.51805,1.5181,1.51795,1.51805,118100000.0
2009-08-18 07:13:00,1.51805,1.51815,1.518,1.51815,44800000.0
2009-08-18 07:14:00,1.51815,1.51815,1.5181,1.5181,49600000.0
2009-08-18 07:15:00,1.5181,1.5181,1.5181,1.5181,28800000.0
2009-08-18 07:16:00,1.5181,1.51815,1.518,1.51805,295100000.0
2009-08-18 07:17:00,1.51805,1.5181,1.51805,1.5181,56100000.0
2009-08-18 07:18:00,1.51815,1.51825,1.5181,1.5181,415900000.0
2009-08-18 07:19:00,1.5181,1.5182,1.5181,1.5181,104000000.0
2009-08-18 07:20:00,1.5181,1.51825,1.5181,1.51825,273600000.0
2009-08-18 07:21:00,1.51825,1.51835,1.5182,1.5183,657400000.0
2009-08-18 07:22:00,1.5183,1.5183,1.5182,1.5182,793400000.0
2009-08-18 07:23:00,1.5182,1.5183,1.5182,1.5183,741800000.0
2009-08-18 07:24:00,1.5183,1.51845,1.5183,1.51835,129200000.0
2009-08-18 07:25:00,1.51835,1.5184,1.51825,1.51835,146300000.0
2009-08-18 07:26:00,1.51835,1.51855,1.51835,1.5185,56900000.0
2009-08-18 07:27:00,1.51845,1.51865,1.51845,1.51855,147100000.0
2009-08-18 07:28:00,1.5186,1.51885,1.5186,1.51875,264600000.0
2009-08-18 07:29:00,1.5187,1.51885,1.51865,1.5188,471000000.0
2009-08-18 07:30:00,1.5188,1.5191,1.5188,1.51895,187100000.0
2009-08-18 07:31:00,1.5189,1.51905,1.5187,1.51895,270900000.0
2009-08-18 07:32:00,1.519,1.51905,1.51885,1.51905,243700000.0
2009-08-18 07:33:00,1.51905,1.5191,1.5189,1.51905,356200000.0
2009-08-18 07:34:00,1.51905,1.51905,1.51895,1.51905,802000000.0
2009-08-18 07:35:00,1.51905,1.5191,1.5189,1.51895,307600000.0
2009-08-18 07:36:00,1.5189,1.51915,1.5189,1.51905,154800000.0
2009-08-18 07:37:00,1.51905,1.51915,1.519,1.5191,103300000.0
2009-08-18 07:38:00,1.51905,1.51905,1.51895,1.51905,30400000.0
2009-08-18 07:39:00,1.51905,1.51905,1.51885,1.519,58700000.0
2009-08-18 07:40:00,1.519,1.519,1.51875,1.51875,85500000.0
2009-08-18 07:41:00,1.5188,1.5189,1.5188,1.5189,23000000.0
2009-08-18 07:42:00,1.5189,1.5189,1.51885,1.51885,64800000.0
2009-08-18 07:43:00,1.519,1.51905,1.51885,1.5189,58300000.0
2009-08-18 07:44:00,1.5189,1.51895,1.51885,1.5189,47900000.0
2009-08-18 07:45:00,1.51885,1.51895,1.5188,1.51895,35800000.0
2009-08-18 07:46:00,1.51895,1.519,1.51885,1.5189,67700000.0
2009-08-18 07:47:00,1.5189,1.519,1.5188,1.5189,138000000.0
2009-08-18 07:48:00,1.5188,1.51895,1.5188,1.5189,88400000.0
2009-08-18 07:49:00,1.5189,1.51895,1.5188,1.51885,56900000.0
2009-08-18 07:50:00,1.51885,1.51895,1.5188,1.5189,118900000.0
2009-08-18 07:51:00,1.51895,1.5192,1.5188,1.51915,155000000.0
2009-08-18 07:52:00,1.51915,1.51925,1.5191,1.5192,210000000.0
2009-08-18 07:53:00,1.51925,1.51925,1.5191,1.5192,239100000.0
2009-08-18 07:54:00,1.51915,1.51925,1.51915,1.51925,196600000.0
2009-08-18 07:55:00,1.51925,1.5193,1.5192,1.5193,163600001.0
2009-08-18 07:56:00,1.5193,1.5193,1.51925,1.51925,15000000.0
2009-08-18 07:57:00,1.5192,1.51945,1.5192,1.5194,154600000.0
2009-08-18 07:58:00,1.5194,1.51955,1.5194,1.5195,80000000.0
2009-08-18 07:59:00,1.5195,1.51955,1.5195,1.51955,61200000.0
2009-08-18 08:00:00,1.51955,1.51955,1.5194,1.5195,144500000.0
2009-08-18 08:01:00,1.5195,1.51965,1.5195,1.5196,183100000.0
2009-08-18 08:02:00,1.5196,1.5196,1.5195,1.5196,193000000.0
2009-08-18 08:03:00,1.5196,1.5196,1.5195,1.5195,167300000.0
2009-08-18 08:04:00,1.5195,1.51965,1.5195,1.5195,179400000.0
2009-08-18 08:05:00,1.5195,1.5196,1.51945,1.51955,514500000.0
2009-08-18 08:06:00,1.51955,1.5198,1.5194,1.5194,464300000.0
2009-08-18 08:07:00,1.5196,1.5198,1.51955,1.5198,515199999.0
2009-08-18 08:08:00,1.5198,1.51995,1.51935,1.51985,299100000.0
2009-08-18 08:09:00,1.5198,1.51995,1.5197,1.51985,340300000.0
2009-08-18 08:10:00,1.51985,1.52015,1.5198,1.5201,378900001.0
2009-08-18 08:11:00,1.5201,1.5201,1.5198,1.51985,315200000.0
2009-08-18 08:12:00,1.51985,1.51995,1.5197,1.51995,228700000.0
2009-08-18 08:13:00,1.52005,1.52005,1.51975,1.5198,353000000.0
2009-08-18 08:14:00,1.5198,1.51995,1.51975,1.5198,368000000.0
2009-08-18 08:15:00,1.5198,1.52,1.5196,1.51965,271400000.0
2009-08-18 08:16:00,1.51965,1.51965,1.51955,1.5196,145800000.0
2009-08-18 08:17:00,1.51955,1.51965,1.51955,1.51955,261200000.0
2009-08-18 08:18:00,1.51965,1.51965,1.5195,1.51965,268300000.0
2009-08-18 08:19:00,1.51965,1.5197,1.51955,1.5197,68700000.0
2009-08-18 08:20:00,1.5197,1.51985,1.5196,1.51985,199600000.0
2009-08-18 08:21:00,1.51985,1.5199,1.51975,1.5198,507000000.0
2009-08-18 08:22:00,1.51975,1.5198,1.51965,1.5197,324200000.0
2009-08-18 08:23:00,1.5197,1.5197,1.51965,1.5197,170900000.0
2009-08-18 08:24:00,1.5197,1.5198,1.51965,1.5198,383900000.0
2009-08-18 08:25:00,1.51975,1.5198,1.51955,1.51965,176900000.0
2009-08-18 08:26:00,1.5197,1.5197,1.51945,1.5197,274400000.0
2009-08-18 08:27:00,1.5197,1.5197,1.5195,1.5195,231100000.0
2009-08-18 08:28:00,1.51945,1.5195,1.5192,1.5195,116100000.0
2009-08-18 08:29:00,1.5195,1.5195,1.51935,1.51935,97800000.0
2009-08-18 08:30:00,1.5194,1.5194,1.519,1.5191,297200000.0
2009-08-18 08:31:00,1.5191,1.51925,1.51905,1.51915,336300000.0
2009-08-18 08:32:00,1.51915,1.51915,1.519,1.519,270300000.0
2009-08-18 08:33:00,1.51905,1.5192,1.51895,1.519,256700000.0
2009-08-18 08:34:00,1.519,1.51905,1.5187,1.51875,440200001.0
2009-08-18 08:35:00,1.5187,1.51885,1.5187,1.5188,382140000.0
2009-08-18 08:36:00,1.51885,1.5191,1.5188,1.51905,360900000.0
2009-08-18 08:37:00,1.51905,1.5192,1.51905,1.51915,166900000.0
2009-08-18 08:38:00,1.51915,1.51925,1.5191,1.5192,572999998.0
2009-08-18 08:39:00,1.5192,1.51925,1.51915,1.51915,210000000.0
2009-08-18 08:40:00,1.5192,1.51925,1.519,1.519,361700000.0
2009-08-18 08:41:00,1.51895,1.5192,1.51895,1.5192,268200000.0
2009-08-18 08:42:00,1.5192,1.5192,1.51885,1.5191,428600000.0
2009-08-18 08:43:00,1.51915,1.5192,1.51895,1.5191,430899999.0
2009-08-18 08:44:00,1.5191,1.51915,1.5189,1.51905,395700000.0
2009-08-18 08:45:00,1.51905,1.5192,1.51905,1.5192,297300000.0
2009-08-18 08:46:00,1.51915,1.51925,1.5191,1.5191,482800000.0
2009-08-18 08:47:00,1.5191,1.5192,1.5188,1.51885,583000000.0
2009-08-18 08:48:00,1.5188,1.519,1.51875,1.5189,278900000.0
2009-08-18 08:49:00,1.5189,1.5191,1.51875,1.5189,218600000.0
2009-08-18 08:50:00,1.5189,1.519,1.5188,1.51885,357700000.0
2009-08-18 08:51:00,1.51885,1.519,1.5188,1.5189,414500000.0
2009-08-18 08:52:00,1.51895,1.5192,1.51895,1.51905,373500000.0
2009-08-18 08:53:00,1.5192,1.5192,1.519,1.519,273800000.0
2009-08-18 08:54:00,1.519,1.51925,1.51895,1.5192,288100000.0
2009-08-18 08:55:00,1.5193,1.5193,1.5191,1.51915,601000000.0
2009-08-18 08:56:00,1.51915,1.51925,1.5191,1.51915,642600000.0
2009-08-18 08:57:00,1.5192,1.51935,1.5192,1.5193,382000000.0
2009-08-18 08:58:00,1.5193,1.5194,1.5192,1.5192,533300003.0
2009-08-18 08:59:00,1.5192,1.5193,1.5191,1.51915,589300000.0
2009-08-18 09:00:00,1.5188,1.51905,1.51875,1.5189,406800000.0
2009-08-18 09:01:00,1.51895,1.51935,1.5189,1.5193,737900000.0
2009-08-18 09:02:00,1.51935,1.51955,1.51935,1.51945,340000000.0
2009-08-18 09:03:00,1.51935,1.51945,1.51935,1.5194,307500000.0
2009-08-18 09:04:00,1.5194,1.51965,1.51935,1.5196,218700000.0
2009-08-18 09:05:00,1.5196,1.51975,1.51955,1.51965,437600000.0
2009-08-18 09:06:00,1.51965,1.51985,1.5196,1.5197,626099998.0
2009-08-18 09:07:00,1.5198,1.52005,1.51975,1.52,768300003.0
2009-08-18 09:08:00,1.52,1.5202,1.52,1.5201,257800000.0
2009-08-18 09:09:00,1.52015,1.52025,1.5201,1.52015,183600000.0
2009-08-18 09:10:00,1.52015,1.52015,1.52005,1.52005,212100000.0
2009-08-18 09:11:00,1.52015,1.52015,1.51995,1.52,457800000.0
2009-08-18 09:12:00,1.52,1.52,1.51995,1.52,439200000.0
2009-08-18 09:13:00,1.52,1.5201,1.51995,1.52005,356800000.0
2009-08-18 09:14:00,1.52005,1.5202,1.51995,1.52005,375600000.0
2009-08-18 09:15:00,1.5201,1.5201,1.51995,1.52,188900000.0
2009-08-18 09:16:00,1.52,1.52,1.5199,1.51995,274900000.0
2009-08-18 09:17:00,1.51995,1.52005,1.51995,1.52005,123500000.0
2009-08-18 09:18:00,1.52005,1.52015,1.52005,1.52005,341800000.0
2009-08-18 09:19:00,1.52005,1.5201,1.51985,1.52,276900000.0
2009-08-18 09:20:00,1.52,1.52005,1.5199,1.5199,354500000.0
2009-08-18 09:21:00,1.5199,1.51995,1.5198,1.5199,327100000.0
2009-08-18 09:22:00,1.51995,1.52005,1.51985,1.52005,198300000.0
2009-08-18 09:23:00,1.52,1.52005,1.5199,1.52,69200000.0
2009-08-18 09:24:00,1.52,1.5203,1.5199,1.5203,183100001.0
2009-08-18 09:25:00,1.52,1.5202,1.51995,1.52015,136100000.0
2009-08-18 09:26:00,1.5201,1.5203,1.5201,1.52025,495800002.0
2009-08-18 09:27:00,1.52025,1.5205,1.52025,1.5204,234100000.0
2009-08-18 09:28:00,1.52045,1.52065,1.52035,1.5206,526400000.0
2009-08-18 09:29:00,1.5206,1.52065,1.5205,1.5206,275900000.0
2009-08-18 09:30:00,1.5206,1.52065,1.52055,1.5206,252800000.0
2009-08-18 09:31:00,1.5206,1.52065,1.5205,1.52055,85300000.0
2009-08-18 09:32:00,1.52055,1.52065,1.52055,1.52055,247300000.0
2009-08-18 09:33:00,1.52055,1.5206,1.52055,1.5206,295000000.0
2009-08-18 09:34:00,1.52065,1.5207,1.5206,1.5207,272400000.0
2009-08-18 09:35:00,1.5207,1.5208,1.52055,1.52055,296400000.0
2009-08-18 09:36:00,1.52055,1.52075,1.52055,1.52065,318400000.0
2009-08-18 09:37:00,1.5207,1.5208,1.5206,1.5207,568500002.0
2009-08-18 09:38:00,1.5207,1.52075,1.52065,1.5207,338500000.0
2009-08-18 09:39:00,1.5207,1.5208,1.5206,1.52065,312600003.0
2009-08-18 09:40:00,1.52065,1.5207,1.52055,1.52055,375100000.0
2009-08-18 09:41:00,1.52055,1.5206,1.52045,1.5206,330500000.0
2009-08-18 09:42:00,1.5206,1.52065,1.52055,1.52055,166300000.0
2009-08-18 09:43:00,1.52055,1.5207,1.5205,1.5205,178100000.0
2009-08-18 09:44:00,1.5206,1.52075,1.5204,1.52045,538200000.0
2009-08-18 09:45:00,1.5205,1.52065,1.52045,1.5205,483200000.0
2009-08-18 09:46:00,1.52055,1.5206,1.52045,1.5205,495200000.0
2009-08-18 09:47:00,1.52055,1.52065,1.5205,1.52065,444500000.0
2009-08-18 09:48:00,1.52065,1.52065,1.5205,1.5205,259900000.0
2009-08-18 09:49:00,1.52045,1.52055,1.52045,1.52055,247200000.0
2009-08-18 09:50:00,1.5206,1.52105,1.52055,1.521,340800000.0
2009-08-18 09:51:00,1.521,1.5211,1.5209,1.52105,299700000.0
2009-08-18 09:52:00,1.52105,1.52115,1.52095,1.52105,166500000.0
2009-08-18 09:53:00,1.521,1.5211,1.5209,1.5209,301500000.0
2009-08-18 09:54:00,1.5209,1.52095,1.52075,1.52085,332800000.0
2009-08-18 09:55:00,1.5209,1.521,1.5209,1.5209,161200000.0
2009-08-18 09:56:00,1.5209,1.5211,1.52085,1.521,284400000.0
2009-08-18 09:57:00,1.521,1.5212,1.52095,1.52105,176100000.0
2009-08-18 09:58:00,1.521,1.52115,1.521,1.52105,276500000.0
2009-08-18 09:59:00,1.52105,1.5212,1.52095,1.52105,254600000.0
2009-08-18 10:00:00,1.52105,1.5211,1.521,1.521,336000000.0
2009-08-18 10:01:00,1.521,1.5211,1.521,1.52105,394900000.0
2009-08-18 10:02:00,1.52105,1.5212,1.52105,1.52105,432300002.0
2009-08-18 10:03:00,1.52105,1.5212,1.5208,1.5209,279400000.0
2009-08-18 10:04:00,1.5209,1.5209,1.52085,1.5209,188200000.0
2009-08-18 10:05:00,1.52085,1.5209,1.52065,1.5207,267300000.0
2009-08-18 10:06:00,1.5207,1.52075,1.5205,1.52065,303300000.0
2009-08-18 10:07:00,1.5206,1.52075,1.52055,1.5206,299400000.0
2009-08-18 10:08:00,1.5206,1.52075,1.5206,1.5207,252100000.0
2009-08-18 10:09:00,1.5207,1.52075,1.52065,1.52065,222300000.0
2009-08-18 10:10:00,1.52075,1.5208,1.52065,1.5207,152800000.0
2009-08-18 10:11:00,1.5207,1.5207,1.5206,1.52065,198900000.0
2009-08-18 10:12:00,1.52065,1.5208,1.52065,1.5208,66900000.0
2009-08-18 10:13:00,1.5208,1.5209,1.52065,1.5208,172200000.0
2009-08-18 10:14:00,1.5208,1.5208,1.52065,1.5207,222000000.0
2009-08-18 10:15:00,1.5207,1.52075,1.5207,1.52075,351700000.0
2009-08-18 10:16:00,1.5207,1.5207,1.5207,1.5207,102700000.0
2009-08-18 10:17:00,1.5207,1.52095,1.5206,1.5208,227300000.0
2009-08-18 10:18:00,1.5207,1.5209,1.52065,1.5208,292700000.0
2009-08-18 10:19:00,1.5208,1.521,1.5208,1.52095,160600000.0
2009-08-18 10:20:00,1.5209,1.52105,1.5208,1.52085,182300000.0
2009-08-18 10:21:00,1.52085,1.52095,1.5208,1.5208,209800000.0
2009-08-18 10:22:00,1.52085,1.52105,1.52085,1.521,371300000.0
2009-08-18 10:23:00,1.52105,1.5212,1.521,1.5211,443000000.0
2009-08-18 10:24:00,1.5211,1.5212,1.5211,1.52115,256500000.0
2009-08-18 10:25:00,1.52115,1.52115,1.52085,1.5211,284500000.0
2009-08-18 10:26:00,1.5211,1.5211,1.52095,1.52095,176700000.0
2009-08-18 10:27:00,1.52095,1.52105,1.52095,1.521,192800000.0
2009-08-18 10:28:00,1.521,1.5212,1.52095,1.521,300000000.0
2009-08-18 10:29:00,1.521,1.5212,1.521,1.52115,354600000.0
2009-08-18 10:30:00,1.52115,1.5213,1.52115,1.5212,633900001.0
2009-08-18 10:31:00,1.52125,1.52135,1.52115,1.5212,433900000.0
2009-08-18 10:32:00,1.5212,1.52135,1.52115,1.5212,492900000.0
2009-08-18 10:33:00,1.5212,1.5213,1.52095,1.52095,231100000.0
2009-08-18 10:34:00,1.52095,1.52105,1.5209,1.5209,254300000.0
2009-08-18 10:35:00,1.5209,1.52095,1.5207,1.52075,305900000.0
2009-08-18 10:36:00,1.52075,1.52095,1.52075,1.52095,226100000.0
2009-08-18 10:37:00,1.52095,1.521,1.5208,1.52095,216400000.0
2009-08-18 10:38:00,1.52095,1.52095,1.5209,1.5209,188700000.0
2009-08-18 10:39:00,1.521,1.521,1.52085,1.5209,291100000.0
2009-08-18 10:40:00,1.5209,1.52095,1.5207,1.52075,512500000.0
2009-08-18 10:41:00,1.5208,1.52125,1.5207,1.5212,469200003.0
2009-08-18 10:42:00,1.5212,1.52125,1.52115,1.5212,286399999.0
2009-08-18 10:43:00,1.52115,1.52115,1.521,1.52105,238200000.0
2009-08-18 10:44:00,1.5211,1.5211,1.52075,1.5208,371000000.0
2009-08-18 10:45:00,1.52085,1.5211,1.5208,1.52105,262800000.0
2009-08-18 10:46:00,1.521,1.5211,1.52095,1.52105,145400000.0
2009-08-18 10:47:00,1.52105,1.52125,1.52105,1.52115,327000000.0
2009-08-18 10:48:00,1.5211,1.52115,1.52105,1.52115,233300000.0
2009-08-18 10:49:00,1.5211,1.5212,1.52105,1.5211,111400000.0
2009-08-18 10:50:00,1.5211,1.5212,1.52105,1.5212,97200000.0
2009-08-18 10:51:00,1.5212,1.5212,1.52105,1.52105,102100000.0
2009-08-18 10:52:00,1.52105,1.5211,1.521,1.521,158100000.0
2009-08-18 10:53:00,1.521,1.52115,1.5209,1.521,312100000.0
2009-08-18 10:54:00,1.52105,1.5212,1.521,1.52105,220200000.0
2009-08-18 10:55:00,1.52105,1.5212,1.5209,1.5211,221000000.0
2009-08-18 10:56:00,1.5211,1.5212,1.52105,1.52115,97800000.0
2009-08-18 10:57:00,1.52115,1.52125,1.52115,1.5212,328100000.0
2009-08-18 10:58:00,1.5212,1.52135,1.52115,1.5213,249300000.0
2009-08-18 10:59:00,1.52125,1.52155,1.52105,1.52125,512200000.0
2009-08-18 11:00:00,1.52085,1.52185,1.52085,1.5217,502300000.0
2009-08-18 11:01:00,1.5217,1.52195,1.52145,1.52185,792200001.0
2009-08-18 11:02:00,1.52185,1.52195,1.5217,1.52185,868000001.0
2009-08-18 11:03:00,1.5218,1.52195,1.5218,1.52195,894600001.0
2009-08-18 11:04:00,1.52195,1.52205,1.5218,1.5218,542599999.0
2009-08-18 11:05:00,1.5219,1.5219,1.5216,1.52185,447500000.0
2009-08-18 11:06:00,1.52185,1.522,1.5218,1.52185,462000000.0
2009-08-18 11:07:00,1.5219,1.5222,1.52185,1.5219,332000000.0
2009-08-18 11:08:00,1.5219,1.52205,1.52185,1.52195,369300000.0
2009-08-18 11:09:00,1.5219,1.5221,1.5218,1.522,574900000.0
2009-08-18 11:10:00,1.52195,1.522,1.5218,1.5219,372500000.0
2009-08-18 11:11:00,1.5219,1.52205,1.52185,1.5219,350900000.0
2009-08-18 11:12:00,1.5219,1.5221,1.52185,1.52185,385100000.0
2009-08-18 11:13:00,1.52185,1.52205,1.5217,1.5218,320600000.0
2009-08-18 11:14:00,1.5218,1.5218,1.52145,1.52165,234400000.0
2009-08-18 11:15:00,1.5216,1.5219,1.5216,1.52175,461000000.0
2009-08-18 11:16:00,1.5217,1.52185,1.5217,1.5218,262000000.0
2009-08-18 11:17:00,1.52175,1.5219,1.52175,1.5219,159300000.0
2009-08-18 11:18:00,1.5219,1.5219,1.5217,1.52175,96000000.0
2009-08-18 11:19:00,1.52175,1.52185,1.5216,1.5217,170500000.0
2009-08-18 11:20:00,1.5217,1.52175,1.5216,1.5217,293000000.0
2009-08-18 11:21:00,1.5217,1.5217,1.5216,1.52165,173900000.0
2009-08-18 11:22:00,1.52155,1.5217,1.52155,1.52165,223600000.0
2009-08-18 11:23:00,1.52165,1.5217,1.52165,1.52165,90800000.0
2009-08-18 11:24:00,1.5217,1.5218,1.5217,1.5218,322600000.0
2009-08-18 11:25:00,1.5218,1.5218,1.5217,1.5218,302500000.0
2009-08-18 11:26:00,1.5218,1.5218,1.5217,1.5217,155700000.0
2009-08-18 11:27:00,1.5217,1.52215,1.5217,1.5219,205900000.0
2009-08-18 11:28:00,1.5219,1.52195,1.52175,1.5219,147100000.0
2009-08-18 11:29:00,1.5219,1.5219,1.5218,1.5218,202900000.0
2009-08-18 11:30:00,1.5218,1.5219,1.5217,1.52175,284000000.0
2009-08-18 11:31:00,1.52175,1.5218,1.5216,1.5216,374700000.0
2009-08-18 11:32:00,1.5216,1.52175,1.5216,1.5217,233300000.0
2009-08-18 11:33:00,1.52175,1.5218,1.52165,1.5217,181600000.0
2009-08-18 11:34:00,1.5217,1.5218,1.52165,1.52175,183500000.0
2009-08-18 11:35:00,1.52175,1.5218,1.52155,1.52165,287100000.0
2009-08-18 11:36:00,1.52165,1.5217,1.5215,1.52155,377400000.0
2009-08-18 11:37:00,1.52155,1.5216,1.52155,1.52155,137300000.0
2009-08-18 11:38:00,1.52155,1.52165,1.5215,1.5216,268100000.0
2009-08-18 11:39:00,1.5216,1.5217,1.5216,1.5216,501700000.0
2009-08-18 11:40:00,1.5216,1.52165,1.5216,1.5216,261500000.0
2009-08-18 11:41:00,1.5216,1.52165,1.5216,1.52165,361200000.0
2009-08-18 11:42:00,1.52165,1.5218,1.5216,1.5217,487200000.0
2009-08-18 11:43:00,1.5217,1.5218,1.52165,1.52175,216200000.0
2009-08-18 11:44:00,1.52175,1.52185,1.5217,1.52175,153300000.0
2009-08-18 11:45:00,1.52165,1.52185,1.5216,1.52165,274600000.0
2009-08-18 11:46:00,1.52165,1.5217,1.5216,1.5217,87700000.0
2009-08-18 11:47:00,1.52165,1.5218,1.52155,1.5218,210600000.0
2009-08-18 11:48:00,1.52175,1.5218,1.5215,1.5217,349500000.0
2009-08-18 11:49:00,1.52165,1.5218,1.52155,1.5216,214800000.0
2009-08-18 11:50:00,1.5215,1.5216,1.5214,1.52155,179900000.0
2009-08-18 11:51:00,1.5215,1.5216,1.5214,1.5215,236900000.0
2009-08-18 11:52:00,1.52145,1.5216,1.5213,1.5213,373600000.0
2009-08-18 11:53:00,1.5213,1.52145,1.5213,1.5213,280800000.0
2009-08-18 11:54:00,1.52135,1.52145,1.52125,1.52125,206600000.0
2009-08-18 11:55:00,1.52125,1.5215,1.52125,1.52145,254000000.0
2009-08-18 11:56:00,1.52145,1.5217,1.5214,1.5215,199700000.0
2009-08-18 11:57:00,1.5215,1.5216,1.5215,1.5216,219500000.0
2009-08-18 11:58:00,1.5216,1.52165,1.5215,1.52165,80700000.0
2009-08-18 11:59:00,1.52165,1.52165,1.52135,1.52145,123300000.0
2009-08-18 12:00:00,1.5214,1.5217,1.5214,1.52165,214600000.0
2009-08-18 12:01:00,1.52165,1.52175,1.5216,1.5217,191400000.0
2009-08-18 12:02:00,1.52175,1.5218,1.5214,1.52155,224100000.0
2009-08-18 12:03:00,1.52155,1.52165,1.5213,1.52155,286900000.0
2009-08-18 12:04:00,1.52155,1.5216,1.5215,1.5215,63600000.0
2009-08-18 12:05:00,1.5215,1.5216,1.5215,1.5216,65400000.0
2009-08-18 12:06:00,1.52155,1.5217,1.52155,1.52165,57100000.0
2009-08-18 12:07:00,1.52165,1.5217,1.5216,1.52165,43900000.0
2009-08-18 12:08:00,1.52165,1.5217,1.52155,1.5216,159900000.0
2009-08-18 12:09:00,1.5216,1.5218,1.5216,1.5217,123000000.0
2009-08-18 12:10:00,1.5217,1.52185,1.52165,1.52175,109800000.0
2009-08-18 12:11:00,1.52175,1.5219,1.5217,1.52185,124500000.0
2009-08-18 12:12:00,1.52185,1.5219,1.5218,1.5219,53300000.0
2009-08-18 12:13:00,1.5219,1.5219,1.5218,1.5218,177700000.0
2009-08-18 12:14:00,1.5218,1.5219,1.5217,1.52175,156100000.0
2009-08-18 12:15:00,1.52175,1.5218,1.52165,1.5217,154200000.0
2009-08-18 12:16:00,1.5217,1.52175,1.5216,1.5217,182900000.0
2009-08-18 12:17:00,1.5216,1.5218,1.5216,1.52165,216200000.0
2009-08-18 12:18:00,1.52165,1.5218,1.5216,1.52165,82400000.0
2009-08-18 12:19:00,1.5216,1.5217,1.52155,1.52165,182100000.0
2009-08-18 12:20:00,1.5216,1.5217,1.52155,1.5217,211700000.0
2009-08-18 12:21:00,1.5218,1.5218,1.5217,1.5217,240100000.0
2009-08-18 12:22:00,1.5218,1.5218,1.52155,1.5216,296600000.0
2009-08-18 12:23:00,1.5217,1.5217,1.52135,1.5217,295900000.0
2009-08-18 12:24:00,1.5217,1.5217,1.5216,1.52165,75000000.0
2009-08-18 12:25:00,1.5217,1.52175,1.52165,1.5217,175000000.0
2009-08-18 12:26:00,1.52165,1.5217,1.52165,1.5217,13000000.0
2009-08-18 12:27:00,1.5217,1.52175,1.52155,1.52165,91500000.0
2009-08-18 12:28:00,1.52165,1.52185,1.5216,1.5217,135600000.0
2009-08-18 12:29:00,1.52175,1.5218,1.52165,1.5217,102000000.0
2009-08-18 12:30:00,1.52175,1.5218,1.5216,1.52175,170700000.0
2009-08-18 12:31:00,1.52175,1.5218,1.5217,1.5218,468400000.0
2009-08-18 12:32:00,1.5218,1.5218,1.52165,1.5218,104200000.0
2009-08-18 12:33:00,1.5218,1.5218,1.5217,1.52175,51800000.0
2009-08-18 12:34:00,1.52175,1.52175,1.5214,1.52145,200100000.0
2009-08-18 12:35:00,1.52145,1.5216,1.52135,1.5215,251300000.0
2009-08-18 12:36:00,1.5215,1.52165,1.5215,1.5216,104000000.0
2009-08-18 12:37:00,1.5216,1.52175,1.52155,1.52165,44600000.0
2009-08-18 12:38:00,1.52165,1.52165,1.52145,1.52155,88200000.0
2009-08-18 12:39:00,1.5215,1.5217,1.5215,1.5216,224900000.0
2009-08-18 12:40:00,1.52155,1.52165,1.52135,1.5215,255299999.0
2009-08-18 12:41:00,1.5215,1.5215,1.5214,1.5215,543599997.0
2009-08-18 12:42:00,1.5215,1.5216,1.5214,1.5216,437000000.0
2009-08-18 12:43:00,1.5216,1.52165,1.5215,1.52155,667000001.0
2009-08-18 12:44:00,1.52155,1.52155,1.52135,1.52135,311800002.0
2009-08-18 12:45:00,1.52135,1.52155,1.52135,1.5215,291200000.0
2009-08-18 12:46:00,1.52145,1.5215,1.52145,1.5215,159800000.0
2009-08-18 12:47:00,1.5215,1.5215,1.5214,1.5214,107500000.0
2009-08-18 12:48:00,1.5214,1.5214,1.52135,1.5214,138600000.0
2009-08-18 12:49:00,1.5214,1.5214,1.52135,1.5214,180500000.0
2009-08-18 12:50:00,1.5214,1.5214,1.5214,1.5214,33200000.0
2009-08-18 12:51:00,1.5214,1.5214,1.52135,1.5214,93800000.0
2009-08-18 12:52:00,1.5214,1.5214,1.5214,1.5214,27600000.0
2009-08-18 12:53:00,1.5214,1.5214,1.5214,1.5214,10400000.0
2009-08-18 12:54:00,1.5214,1.5214,1.5214,1.5214,29900000.0
2009-08-18 12:55:00,1.52135,1.5214,1.5213,1.5214,42600000.0
2009-08-18 12:56:00,1.5214,1.5214,1.5213,1.52135,217200000.0
2009-08-18 12:57:00,1.52145,1.5215,1.5214,1.52145,97000000.0
2009-08-18 12:58:00,1.52145,1.5215,1.5214,1.5215,221000000.0
2009-08-18 12:59:00,1.5215,1.5216,1.5214,1.5216,363900000.0
2009-08-18 13:00:00,1.52175,1.5218,1.52155,1.5217,185800000.0
2009-08-18 13:01:00,1.52165,1.5218,1.5215,1.52165,190500000.0
2009-08-18 13:02:00,1.52165,1.5217,1.5216,1.52165,37100000.0
2009-08-18 13:03:00,1.52165,1.5217,1.5215,1.52155,133600000.0
2009-08-18 13:04:00,1.52155,1.52175,1.5215,1.5216,379000000.0
2009-08-18 13:05:00,1.5216,1.52165,1.5215,1.5216,264000000.0
2009-08-18 13:06:00,1.5216,1.5217,1.52155,1.52165,189200000.0
2009-08-18 13:07:00,1.5216,1.5217,1.5215,1.52155,281700000.0
2009-08-18 13:08:00,1.52155,1.52165,1.5215,1.52155,262800000.0
2009-08-18 13:09:00,1.52155,1.52155,1.5215,1.52155,89000000.0
2009-08-18 13:10:00,1.5215,1.5217,1.5215,1.5217,229099999.0
2009-08-18 13:11:00,1.52165,1.5218,1.52155,1.52155,223200000.0
2009-08-18 13:12:00,1.52155,1.52185,1.52155,1.52155,314800000.0
2009-08-18 13:13:00,1.52155,1.52175,1.52155,1.52165,332500000.0
2009-08-18 13:14:00,1.52165,1.5217,1.5215,1.5216,113400000.0
2009-08-18 13:15:00,1.52155,1.52175,1.52155,1.5217,324199999.0
2009-08-18 13:16:00,1.52165,1.5218,1.5214,1.5214,219100000.0
2009-08-18 13:17:00,1.5214,1.52145,1.52135,1.52145,512600000.0
2009-08-18 13:18:00,1.52145,1.5215,1.52135,1.52135,275800000.0
2009-08-18 13:19:00,1.52135,1.52145,1.52135,1.5214,425200000.0
2009-08-18 13:20:00,1.5214,1.5215,1.52135,1.5214,391700000.0
2009-08-18 13:21:00,1.5214,1.5214,1.5214,1.5214,127000000.0
2009-08-18 13:22:00,1.5214,1.52175,1.5214,1.52165,279900000.0
2009-08-18 13:23:00,1.5216,1.52165,1.5216,1.52165,158200000.0
2009-08-18 13:24:00,1.52165,1.5217,1.52135,1.52155,472800000.0
2009-08-18 13:25:00,1.52165,1.52165,1.52145,1.5215,173800000.0
2009-08-18 13:26:00,1.52145,1.5216,1.52145,1.52155,290900000.0
2009-08-18 13:27:00,1.5216,1.52175,1.5214,1.5214,232400000.0
2009-08-18 13:28:00,1.5214,1.5216,1.5214,1.5216,228100000.0
2009-08-18 13:29:00,1.5216,1.52165,1.5215,1.5216,172800000.0
2009-08-18 13:30:00,1.52165,1.5217,1.52145,1.52145,201500000.0
2009-08-18 13:31:00,1.52145,1.5215,1.52115,1.52115,279200000.0
2009-08-18 13:32:00,1.52115,1.52135,1.52115,1.52125,343400000.0
2009-08-18 13:33:00,1.52125,1.5214,1.52125,1.52125,276200000.0
2009-08-18 13:34:00,1.52125,1.5213,1.52105,1.52115,341100000.0
2009-08-18 13:35:00,1.52115,1.5212,1.5211,1.5211,129500000.0
2009-08-18 13:36:00,1.5211,1.5211,1.52105,1.5211,145500000.0
2009-08-18 13:37:00,1.5211,1.5211,1.521,1.521,166300000.0
2009-08-18 13:38:00,1.521,1.5211,1.521,1.521,550060000.0
2009-08-18 13:39:00,1.521,1.52105,1.521,1.521,1084500000.0
2009-08-18 13:40:00,1.521,1.52115,1.521,1.52115,561940000.0
2009-08-18 13:41:00,1.5211,1.52115,1.521,1.52105,455120000.0
2009-08-18 13:42:00,1.521,1.52115,1.521,1.5211,292800002.0
2009-08-18 13:43:00,1.5211,1.5211,1.52105,1.52105,250100000.0
2009-08-18 13:44:00,1.52105,1.5212,1.52105,1.5211,147600000.0
2009-08-18 13:45:00,1.5211,1.5211,1.5211,1.5211,64100000.0
2009-08-18 13:46:00,1.5211,1.5211,1.5211,1.5211,72200000.0
2009-08-18 13:47:00,1.5211,1.52115,1.52105,1.5211,111000000.0
2009-08-18 13:48:00,1.5211,1.52115,1.52105,1.5211,115900000.0
2009-08-18 13:49:00,1.5211,1.5211,1.52105,1.5211,159500000.0
2009-08-18 13:50:00,1.5211,1.52125,1.5211,1.52125,99400000.0
2009-08-18 13:51:00,1.52115,1.5212,1.521,1.52105,131360000.0
2009-08-18 13:52:00,1.52105,1.52105,1.52105,1.52105,24900000.0
2009-08-18 13:53:00,1.5211,1.5211,1.52105,1.52105,40300000.0
2009-08-18 13:54:00,1.52105,1.5211,1.521,1.5211,121360000.0
2009-08-18 13:55:00,1.5211,1.5211,1.52105,1.52105,100300000.0
2009-08-18 13:56:00,1.5211,1.5212,1.52105,1.52115,156600000.0
2009-08-18 13:57:00,1.52115,1.52115,1.52105,1.52105,217200000.0
2009-08-18 13:58:00,1.52105,1.5211,1.521,1.521,66500000.0
2009-08-18 13:59:00,1.521,1.52105,1.521,1.521,157900000.0
2009-08-18 14:00:00,1.521,1.521,1.5208,1.52085,92000000.0
2009-08-18 14:01:00,1.5208,1.5209,1.5208,1.5209,130600000.0
2009-08-18 14:02:00,1.5209,1.521,1.52085,1.52085,199900000.0
2009-08-18 14:03:00,1.5209,1.52095,1.5208,1.52095,199500000.0
2009-08-18 14:04:00,1.52095,1.52095,1.5207,1.5208,177060000.0
2009-08-18 14:05:00,1.5208,1.5208,1.52075,1.5208,124100000.0
2009-08-18 14:06:00,1.5208,1.5208,1.5207,1.52075,199580000.0
2009-08-18 14:07:00,1.52075,1.5208,1.5207,1.5207,342100000.0
2009-08-18 14:08:00,1.5207,1.52075,1.5207,1.5207,103100000.0
2009-08-18 14:09:00,1.5207,1.5208,1.5207,1.5208,226100000.0
2009-08-18 14:10:00,1.5208,1.52085,1.5207,1.5207,251100000.0
2009-08-18 14:11:00,1.5207,1.5207,1.5207,1.5207,115400000.0
2009-08-18 14:12:00,1.5207,1.5207,1.5207,1.5207,99500000.0
2009-08-18 14:13:00,1.5207,1.52075,1.5207,1.52075,246600000.0
2009-08-18 14:14:00,1.52075,1.52075,1.5206,1.5206,130480000.0
2009-08-18 14:15:00,1.5206,1.5207,1.5206,1.5207,48900000.0
2009-08-18 14:16:00,1.5207,1.5207,1.5207,1.5207,52410000.0
2009-08-18 14:17:00,1.5207,1.5207,1.5203,1.5205,311700000.0
2009-08-18 14:18:00,1.5205,1.52055,1.52045,1.5205,173600000.0
2009-08-18 14:19:00,1.52055,1.52055,1.52045,1.52055,348100000.0
2009-08-18 14:20:00,1.52055,1.52095,1.52045,1.5209,362400000.0
2009-08-18 14:21:00,1.5209,1.5209,1.5207,1.52075,430900000.0
2009-08-18 14:22:00,1.5207,1.52075,1.52065,1.52065,348000000.0
2009-08-18 14:23:00,1.5206,1.52065,1.52045,1.52045,306900000.0
2009-08-18 14:24:00,1.52045,1.52065,1.52045,1.5205,228900000.0
2009-08-18 14:25:00,1.5205,1.5206,1.52045,1.5206,188800000.0
2009-08-18 14:26:00,1.5206,1.5207,1.52055,1.52055,296200000.0
2009-08-18 14:27:00,1.52055,1.52095,1.52055,1.52075,366400000.0
2009-08-18 14:28:00,1.5207,1.5209,1.5207,1.5209,284100000.0
2009-08-18 14:29:00,1.52095,1.521,1.5206,1.5207,346800000.0
2009-08-18 14:30:00,1.5207,1.5209,1.5204,1.52055,354800000.0
2009-08-18 14:31:00,1.52055,1.52055,1.52015,1.5202,477800000.0
2009-08-18 14:32:00,1.5202,1.5202,1.51985,1.52005,347299999.0
2009-08-18 14:33:00,1.52005,1.52015,1.52005,1.52015,214800000.0
2009-08-18 14:34:00,1.52015,1.5202,1.5199,1.5202,198200000.0
2009-08-18 14:35:00,1.52015,1.5202,1.52,1.52,258200000.0
2009-08-18 14:36:00,1.52,1.5201,1.51975,1.51985,300900000.0
2009-08-18 14:37:00,1.51985,1.52,1.5198,1.51985,317200000.0
2009-08-18 14:38:00,1.51995,1.51995,1.5198,1.51985,280800000.0
2009-08-18 14:39:00,1.5199,1.5201,1.51985,1.52,186900000.0
2009-08-18 14:40:00,1.52005,1.52025,1.52005,1.52015,365800000.0
2009-08-18 14:41:00,1.5202,1.5205,1.5202,1.5203,208200000.0
2009-08-18 14:42:00,1.5203,1.5203,1.52025,1.5203,64200000.0
2009-08-18 14:43:00,1.5203,1.52045,1.5202,1.5203,158400000.0
2009-08-18 14:44:00,1.5203,1.52035,1.5202,1.5203,118400000.0
2009-08-18 14:45:00,1.5203,1.52045,1.5203,1.5204,189900000.0
2009-08-18 14:46:00,1.5204,1.5205,1.5202,1.5203,321200000.0
2009-08-18 14:47:00,1.5203,1.5203,1.5202,1.5202,358800000.0
2009-08-18 14:48:00,1.52025,1.52035,1.5202,1.5203,193400000.0
2009-08-18 14:49:00,1.5203,1.52035,1.5203,1.52035,179300000.0
2009-08-18 14:50:00,1.5203,1.5203,1.52015,1.52025,303100000.0
2009-08-18 14:51:00,1.5202,1.52025,1.52015,1.5202,269600000.0
2009-08-18 14:52:00,1.5202,1.52025,1.52015,1.5202,540200000.0
2009-08-18 14:53:00,1.5202,1.52035,1.52015,1.5202,319200000.0
2009-08-18 14:54:00,1.5202,1.52025,1.52015,1.5202,380900000.0
2009-08-18 14:55:00,1.5202,1.5202,1.51995,1.51995,367400000.0
2009-08-18 14:56:00,1.51995,1.52,1.5196,1.5198,504900000.0
2009-08-18 14:57:00,1.51975,1.52005,1.5197,1.5198,392900000.0
2009-08-18 14:58:00,1.5198,1.5198,1.5196,1.5197,360700000.0
2009-08-18 14:59:00,1.5197,1.5197,1.5195,1.51955,355500000.0
2009-08-18 15:00:00,1.51955,1.51995,1.5195,1.5199,428000000.0
2009-08-18 15:01:00,1.5199,1.52,1.51955,1.51955,300900000.0
2009-08-18 15:02:00,1.51955,1.5199,1.51955,1.51985,274900000.0
2009-08-18 15:03:00,1.51985,1.52,1.5198,1.51995,321300000.0
2009-08-18 15:04:00,1.5199,1.52005,1.5198,1.5199,416100000.0
2009-08-18 15:05:00,1.5199,1.5199,1.5196,1.51975,431600000.0
2009-08-18 15:06:00,1.51975,1.51985,1.5197,1.51975,359300000.0
2009-08-18 15:07:00,1.51975,1.51985,1.51955,1.5196,462600000.0
2009-08-18 15:08:00,1.5196,1.5198,1.5196,1.5197,272800000.0
2009-08-18 15:09:00,1.51975,1.5198,1.5196,1.51965,316300000.0
2009-08-18 15:10:00,1.51965,1.51985,1.51955,1.51985,389500000.0
2009-08-18 15:11:00,1.5198,1.51995,1.51965,1.51995,306200000.0
2009-08-18 15:12:00,1.51995,1.51995,1.5196,1.51965,110500000.0
2009-08-18 15:13:00,1.5196,1.5198,1.51955,1.51965,206100000.0
2009-08-18 15:14:00,1.51965,1.5197,1.5195,1.5195,232000000.0
2009-08-18 15:15:00,1.5195,1.51965,1.5194,1.51945,183500000.0
2009-08-18 15:16:00,1.5194,1.5195,1.5194,1.51945,160200000.0
2009-08-18 15:17:00,1.51945,1.5196,1.5194,1.5194,157100000.0
2009-08-18 15:18:00,1.5194,1.51955,1.51935,1.51945,310400000.0
2009-08-18 15:19:00,1.5195,1.51955,1.51945,1.51955,280500000.0
2009-08-18 15:20:00,1.5195,1.5196,1.5194,1.51955,210500000.0
2009-08-18 15:21:00,1.5195,1.51955,1.51935,1.5194,146200000.0
2009-08-18 15:22:00,1.51935,1.5195,1.51935,1.51945,224100000.0
2009-08-18 15:23:00,1.51945,1.5196,1.51935,1.5194,205000000.0
2009-08-18 15:24:00,1.5194,1.5195,1.5194,1.5195,247000000.0
2009-08-18 15:25:00,1.5195,1.5195,1.5194,1.51945,136100000.0
2009-08-18 15:26:00,1.51945,1.5195,1.51935,1.5195,212200000.0
2009-08-18 15:27:00,1.51945,1.5195,1.51935,1.5194,384300000.0
2009-08-18 15:28:00,1.5194,1.51955,1.5194,1.51955,199700000.0
2009-08-18 15:29:00,1.5195,1.51965,1.5195,1.5196,266100000.0
2009-08-18 15:30:00,1.5196,1.51975,1.5194,1.5194,270600000.0
2009-08-18 15:31:00,1.5194,1.51965,1.5194,1.51965,327300000.0
2009-08-18 15:32:00,1.5196,1.5197,1.5195,1.51965,463800000.0
2009-08-18 15:33:00,1.51955,1.51985,1.51955,1.51975,257100000.0
2009-08-18 15:34:00,1.51975,1.51975,1.5196,1.5196,340200000.0
2009-08-18 15:35:00,1.5196,1.5196,1.5195,1.51955,277800000.0
2009-08-18 15:36:00,1.5196,1.51965,1.5195,1.5196,268900000.0
2009-08-18 15:37:00,1.5196,1.5198,1.5196,1.51975,420600000.0
2009-08-18 15:38:00,1.5197,1.5198,1.5197,1.5197,522100000.0
2009-08-18 15:39:00,1.5197,1.5198,1.5197,1.51975,387300000.0
2009-08-18 15:40:00,1.5197,1.51985,1.5197,1.5198,422600000.0
2009-08-18 15:41:00,1.5198,1.51985,1.5197,1.5197,521300000.0
2009-08-18 15:42:00,1.5197,1.51975,1.5197,1.5197,406400000.0
2009-08-18 15:43:00,1.5197,1.51975,1.5197,1.51975,237100000.0
2009-08-18 15:44:00,1.51975,1.5198,1.51975,1.5198,608300000.0
2009-08-18 15:45:00,1.5198,1.51985,1.51975,1.5198,407900000.0
2009-08-18 15:46:00,1.5198,1.51985,1.51965,1.5198,571800000.0
2009-08-18 15:47:00,1.5198,1.51985,1.5197,1.5197,523800000.0
2009-08-18 15:48:00,1.51975,1.51975,1.51965,1.5197,389400000.0
2009-08-18 15:49:00,1.5197,1.51985,1.51965,1.5197,481900000.0
2009-08-18 15:50:00,1.5197,1.5197,1.5197,1.5197,397800000.0
2009-08-18 15:51:00,1.5197,1.51985,1.51965,1.51975,487100000.0
2009-08-18 15:52:00,1.51975,1.51985,1.5197,1.5197,347700000.0
2009-08-18 15:53:00,1.5197,1.5198,1.51965,1.51975,288600000.0
2009-08-18 15:54:00,1.51975,1.52,1.5197,1.51985,391300000.0
2009-08-18 15:55:00,1.5198,1.51995,1.5198,1.5199,413700000.0
2009-08-18 15:56:00,1.5199,1.52,1.5198,1.5198,435200000.0
2009-08-18 15:57:00,1.5198,1.5199,1.5197,1.5198,264100000.0
2009-08-18 15:58:00,1.5198,1.51985,1.5197,1.5197,191700000.0
2009-08-18 15:59:00,1.5197,1.5199,1.5197,1.5198,509300000.0
2009-08-18 16:00:00,1.5197,1.52,1.5197,1.5199,356500000.0
2009-08-18 16:01:00,1.51985,1.52005,1.51985,1.51985,277500000.0
2009-08-18 16:02:00,1.51985,1.51995,1.51975,1.51975,237000000.0
2009-08-18 16:03:00,1.5198,1.52005,1.5198,1.51995,304200000.0
2009-08-18 16:04:00,1.52,1.52015,1.5199,1.51995,392400000.0
2009-08-18 16:05:00,1.51995,1.52015,1.51985,1.51985,393000000.0
2009-08-18 16:06:00,1.51985,1.52035,1.51985,1.52025,232600000.0
2009-08-18 16:07:00,1.52025,1.52025,1.52005,1.52005,251600000.0
2009-08-18 16:08:00,1.5201,1.5204,1.52005,1.52035,239000000.0
2009-08-18 16:09:00,1.52035,1.5207,1.5203,1.52065,288900000.0
2009-08-18 16:10:00,1.5206,1.52095,1.5205,1.5207,608800000.0
2009-08-18 16:11:00,1.5208,1.5209,1.52065,1.52065,477700001.0
2009-08-18 16:12:00,1.52065,1.52095,1.52065,1.5209,577200006.0
2009-08-18 16:13:00,1.52095,1.52115,1.52085,1.52105,492799999.0
2009-08-18 16:14:00,1.521,1.5211,1.52085,1.5209,372700000.0
2009-08-18 16:15:00,1.5209,1.52125,1.52085,1.52125,200700000.0
2009-08-18 16:16:00,1.52125,1.5214,1.52075,1.52075,426600000.0
2009-08-18 16:17:00,1.5207,1.5209,1.52055,1.52055,583100000.0
2009-08-18 16:18:00,1.5206,1.52165,1.52055,1.5214,490800003.0
2009-08-18 16:19:00,1.5214,1.5214,1.5211,1.52135,412400000.0
2009-08-18 16:20:00,1.52135,1.52175,1.52125,1.52155,528499999.0
2009-08-18 16:21:00,1.52155,1.52165,1.5213,1.52135,343500000.0
2009-08-18 16:22:00,1.52135,1.5215,1.52105,1.5211,287600000.0
2009-08-18 16:23:00,1.52105,1.52115,1.5206,1.5206,392299998.0
2009-08-18 16:24:00,1.52065,1.52065,1.5203,1.5203,342100000.0
2009-08-18 16:25:00,1.52035,1.5205,1.52015,1.52025,338900000.0
2009-08-18 16:26:00,1.52025,1.5204,1.52025,1.52035,230500000.0
2009-08-18 16:27:00,1.52035,1.52035,1.5202,1.5203,264600000.0
2009-08-18 16:28:00,1.5203,1.52035,1.5201,1.52025,449100000.0
2009-08-18 16:29:00,1.5203,1.5205,1.5202,1.52025,354400000.0
2009-08-18 16:30:00,1.52025,1.52045,1.52025,1.5204,400000000.0
2009-08-18 16:31:00,1.52045,1.52055,1.5203,1.5204,378400000.0
2009-08-18 16:32:00,1.5203,1.52035,1.5202,1.52035,240000000.0
2009-08-18 16:33:00,1.5204,1.52075,1.52035,1.5207,329800000.0
2009-08-18 16:34:00,1.5207,1.5207,1.52055,1.52055,309400000.0
2009-08-18 16:35:00,1.52055,1.52055,1.52035,1.5204,288900000.0
2009-08-18 16:36:00,1.5204,1.5205,1.52035,1.5205,314000000.0
2009-08-18 16:37:00,1.5205,1.5205,1.5203,1.52035,403700000.0
2009-08-18 16:38:00,1.5203,1.5204,1.5201,1.5201,477500000.0
2009-08-18 16:39:00,1.5201,1.5202,1.52005,1.5201,438400000.0
2009-08-18 16:40:00,1.5201,1.52025,1.52,1.5202,453200000.0
2009-08-18 16:41:00,1.5202,1.5203,1.5202,1.52025,401100000.0
2009-08-18 16:42:00,1.5202,1.5203,1.52005,1.5201,323400000.0
2009-08-18 16:43:00,1.52005,1.52015,1.52,1.52015,180599999.0
2009-08-18 16:44:00,1.52015,1.5202,1.52005,1.5202,274100000.0
2009-08-18 16:45:00,1.5203,1.5203,1.5201,1.52025,365300000.0
2009-08-18 16:46:00,1.52025,1.52035,1.5202,1.52025,204400000.0
2009-08-18 16:47:00,1.52025,1.52035,1.5202,1.5202,274000000.0
2009-08-18 16:48:00,1.5202,1.5203,1.51995,1.5201,433700000.0
2009-08-18 16:49:00,1.52,1.52015,1.52,1.5201,397200000.0
2009-08-18 16:50:00,1.5201,1.52015,1.52,1.52,243700000.0
2009-08-18 16:51:00,1.52,1.5201,1.5198,1.52,329500000.0
2009-08-18 16:52:00,1.5199,1.51995,1.5196,1.51975,368100000.0
2009-08-18 16:53:00,1.5197,1.5198,1.5196,1.5198,556400000.0
2009-08-18 16:54:00,1.5198,1.5198,1.51965,1.5197,407200000.0
2009-08-18 16:55:00,1.5197,1.5198,1.51965,1.5197,188000000.0
2009-08-18 16:56:00,1.5197,1.5197,1.51955,1.5197,172400000.0
2009-08-18 16:57:00,1.5197,1.5197,1.51955,1.5196,386900000.0
2009-08-18 16:58:00,1.5196,1.5197,1.5195,1.51965,398900000.0
2009-08-18 16:59:00,1.5196,1.5196,1.5194,1.5195,364700000.0
2009-08-18 17:00:00,1.5195,1.5196,1.51945,1.5195,326700000.0
2009-08-18 17:01:00,1.5195,1.5196,1.51935,1.51945,645899999.0
2009-08-18 17:02:00,1.5195,1.51955,1.5193,1.5195,614100000.0
2009-08-18 17:03:00,1.5195,1.5196,1.5194,1.51945,303400000.0
2009-08-18 17:04:00,1.51945,1.51955,1.51945,1.51955,147700000.0
2009-08-18 17:05:00,1.5196,1.5196,1.51925,1.5193,371500000.0
2009-08-18 17:06:00,1.5193,1.5194,1.51905,1.51905,237000000.0
2009-08-18 17:07:00,1.51905,1.5192,1.51905,1.51905,289570000.0
2009-08-18 17:08:00,1.51905,1.5193,1.5187,1.51915,300300000.0
2009-08-18 17:09:00,1.51915,1.5194,1.51905,1.5193,413900000.0
2009-08-18 17:10:00,1.51925,1.51935,1.5192,1.5192,249500000.0
2009-08-18 17:11:00,1.51925,1.51925,1.5189,1.5189,224900000.0
2009-08-18 17:12:00,1.51895,1.51905,1.51865,1.519,452000000.0
2009-08-18 17:13:00,1.519,1.51905,1.51895,1.51905,231800000.0
2009-08-18 17:14:00,1.51905,1.5191,1.519,1.5191,330100000.0
2009-08-18 17:15:00,1.5191,1.51915,1.519,1.51915,393700000.0
2009-08-18 17:16:00,1.51915,1.51915,1.519,1.51905,430700000.0
2009-08-18 17:17:00,1.519,1.5191,1.519,1.519,192400000.0
2009-08-18 17:18:00,1.519,1.519,1.51885,1.5189,244200000.0
2009-08-18 17:19:00,1.5189,1.5191,1.5189,1.51895,189300000.0
2009-08-18 17:20:00,1.519,1.5191,1.51885,1.51905,359000000.0
2009-08-18 17:21:00,1.51905,1.5191,1.5189,1.51905,209000000.0
2009-08-18 17:22:00,1.51905,1.51915,1.519,1.5191,283200000.0
2009-08-18 17:23:00,1.5191,1.5192,1.5191,1.51915,181700000.0
2009-08-18 17:24:00,1.51915,1.51925,1.51915,1.51915,125800000.0
2009-08-18 17:25:00,1.5192,1.5192,1.5191,1.5191,199200000.0
2009-08-18 17:26:00,1.5191,1.5192,1.519,1.51905,292900000.0
2009-08-18 17:27:00,1.51905,1.51905,1.5186,1.5187,388500000.0
2009-08-18 17:28:00,1.5187,1.5188,1.51855,1.5187,334600000.0
2009-08-18 17:29:00,1.5186,1.5187,1.5185,1.51865,400600000.0
2009-08-18 17:30:00,1.51875,1.51875,1.51855,1.5186,467900000.0
2009-08-18 17:31:00,1.51865,1.5188,1.5185,1.5188,398200000.0
2009-08-18 17:32:00,1.5188,1.5189,1.5187,1.5188,263800000.0
2009-08-18 17:33:00,1.5188,1.51885,1.51865,1.51865,431500000.0
2009-08-18 17:34:00,1.51865,1.51885,1.51865,1.5187,557600000.0
2009-08-18 17:35:00,1.5187,1.51875,1.51855,1.5187,365900000.0
2009-08-18 17:36:00,1.5187,1.51885,1.5187,1.51875,366400000.0
2009-08-18 17:37:00,1.51875,1.5189,1.5187,1.5188,231000000.0
2009-08-18 17:38:00,1.5188,1.51895,1.5187,1.51885,198800000.0
2009-08-18 17:39:00,1.51885,1.519,1.5187,1.51885,309800000.0
2009-08-18 17:40:00,1.51895,1.5191,1.51875,1.51895,401799999.0
2009-08-18 17:41:00,1.519,1.5191,1.51895,1.5191,667699999.0
2009-08-18 17:42:00,1.5191,1.5191,1.5191,1.5191,400500000.0
2009-08-18 17:43:00,1.5191,1.5191,1.519,1.5191,426600000.0
2009-08-18 17:44:00,1.5191,1.5191,1.51905,1.51905,296400000.0
2009-08-18 17:45:00,1.5191,1.5191,1.519,1.51905,382300000.0
2009-08-18 17:46:00,1.5191,1.51915,1.5191,1.5191,351000000.0
2009-08-18 17:47:00,1.5191,1.51915,1.51905,1.5191,153800000.0
2009-08-18 17:48:00,1.5191,1.5192,1.51905,1.5191,382700000.0
2009-08-18 17:49:00,1.51905,1.51915,1.51895,1.519,427499999.0
2009-08-18 17:50:00,1.519,1.5191,1.519,1.5191,257000000.0
2009-08-18 17:51:00,1.5191,1.5192,1.51905,1.51915,547399999.0
2009-08-18 17:52:00,1.51915,1.5192,1.5191,1.5191,393500000.0
2009-08-18 17:53:00,1.5192,1.5193,1.5191,1.51925,432600000.0
2009-08-18 17:54:00,1.51925,1.51935,1.5192,1.51925,210400000.0
2009-08-18 17:55:00,1.51925,1.5193,1.51915,1.51925,204200000.0
2009-08-18 17:56:00,1.51925,1.5194,1.51915,1.51915,242900000.0
2009-08-18 17:57:00,1.51915,1.5193,1.51905,1.5192,464800000.0
2009-08-18 17:58:00,1.5192,1.51945,1.519,1.51935,408400000.0
2009-08-18 17:59:00,1.51935,1.51935,1.5193,1.5193,232200000.0
2009-08-18 18:00:00,1.5193,1.51945,1.5193,1.5194,193900000.0
2009-08-18 18:01:00,1.5194,1.51955,1.5193,1.5195,90900000.0
2009-08-18 18:02:00,1.5195,1.5195,1.5192,1.51925,193300000.0
2009-08-18 18:03:00,1.5192,1.5193,1.5192,1.51925,280000000.0
2009-08-18 18:04:00,1.51925,1.5194,1.51925,1.5194,274100000.0
2009-08-18 18:05:00,1.5194,1.5195,1.51925,1.5193,213000000.0
2009-08-18 18:06:00,1.5193,1.51935,1.5192,1.51935,175300000.0
2009-08-18 18:07:00,1.51935,1.51955,1.51925,1.5195,363800000.0
2009-08-18 18:08:00,1.51945,1.5196,1.51945,1.5195,457600000.0
2009-08-18 18:09:00,1.5195,1.51955,1.5192,1.5192,143900000.0
2009-08-18 18:10:00,1.51925,1.51945,1.5192,1.51925,160100000.0
2009-08-18 18:11:00,1.5193,1.51935,1.5192,1.5192,92800000.0
2009-08-18 18:12:00,1.5192,1.51935,1.5192,1.5192,166100000.0
2009-08-18 18:13:00,1.5192,1.5192,1.51905,1.5191,293200000.0
2009-08-18 18:14:00,1.5191,1.51935,1.5191,1.5192,272200000.0
2009-08-18 18:15:00,1.5192,1.5195,1.51915,1.51935,247600000.0
2009-08-18 18:16:00,1.51935,1.5196,1.51935,1.5195,256800000.0
2009-08-18 18:17:00,1.5195,1.5196,1.5194,1.51955,88200000.0
2009-08-18 18:18:00,1.51955,1.5196,1.5194,1.5194,139200000.0
2009-08-18 18:19:00,1.5194,1.5196,1.5194,1.5195,146100000.0
2009-08-18 18:20:00,1.5195,1.5195,1.5194,1.51945,143000000.0
2009-08-18 18:21:00,1.51945,1.51955,1.51945,1.51945,235400000.0
2009-08-18 18:22:00,1.51945,1.5195,1.5194,1.51945,165300000.0
2009-08-18 18:23:00,1.51945,1.51955,1.51945,1.51945,81000000.0
2009-08-18 18:24:00,1.5194,1.51945,1.51935,1.51935,347599999.0
2009-08-18 18:25:00,1.51935,1.51945,1.51935,1.5194,139100000.0
2009-08-18 18:26:00,1.5194,1.5194,1.51935,1.5194,192300000.0
2009-08-18 18:27:00,1.5194,1.5195,1.51935,1.5195,202300000.0
2009-08-18 18:28:00,1.5195,1.51955,1.5194,1.5194,283700000.0
2009-08-18 18:29:00,1.51945,1.5195,1.51935,1.51935,188700000.0
2009-08-18 18:30:00,1.5194,1.5195,1.51935,1.51945,105000000.0
2009-08-18 18:31:00,1.51945,1.51975,1.51935,1.5197,150700000.0
2009-08-18 18:32:00,1.51975,1.51985,1.51975,1.5198,127200000.0
2009-08-18 18:33:00,1.5198,1.5199,1.51975,1.5198,97300000.0
2009-08-18 18:34:00,1.5198,1.52025,1.5198,1.52015,231900000.0
2009-08-18 18:35:00,1.5202,1.5204,1.5201,1.5202,188600000.0
2009-08-18 18:36:00,1.52025,1.52035,1.5202,1.5202,213000000.0
2009-08-18 18:37:00,1.5202,1.52025,1.5201,1.52015,186600000.0
2009-08-18 18:38:00,1.52015,1.5202,1.52,1.52015,210200000.0
2009-08-18 18:39:00,1.52015,1.52025,1.52,1.5201,206100000.0
2009-08-18 18:40:00,1.5201,1.5202,1.5201,1.5202,147000000.0
2009-08-18 18:41:00,1.5202,1.5204,1.5202,1.52025,170300000.0
2009-08-18 18:42:00,1.5202,1.52035,1.5202,1.52025,85800000.0
2009-08-18 18:43:00,1.52025,1.5204,1.52025,1.52035,183800000.0
2009-08-18 18:44:00,1.52035,1.52045,1.5202,1.52035,164200000.0
2009-08-18 18:45:00,1.52035,1.5204,1.5203,1.5204,77400000.0
2009-08-18 18:46:00,1.52035,1.5204,1.52025,1.52025,176000000.0
2009-08-18 18:47:00,1.52025,1.52025,1.5202,1.52025,131300000.0
2009-08-18 18:48:00,1.52025,1.5203,1.5201,1.52015,129800000.0
2009-08-18 18:49:00,1.52015,1.5202,1.5201,1.5201,95700000.0
2009-08-18 18:50:00,1.52015,1.52035,1.5201,1.52025,150600000.0
2009-08-18 18:51:00,1.52025,1.52045,1.52015,1.52035,239400000.0
2009-08-18 18:52:00,1.52035,1.52035,1.52015,1.5202,178500000.0
2009-08-18 18:53:00,1.5202,1.52025,1.5202,1.5202,69000000.0
2009-08-18 18:54:00,1.5202,1.5202,1.52005,1.5202,67800000.0
2009-08-18 18:55:00,1.5202,1.5202,1.52015,1.5202,168500000.0
2009-08-18 18:56:00,1.5202,1.5203,1.5202,1.5202,125600000.0
2009-08-18 18:57:00,1.5202,1.5202,1.5202,1.5202,135600000.0
2009-08-18 18:58:00,1.52015,1.5203,1.51995,1.5203,127900000.0
2009-08-18 18:59:00,1.5203,1.5203,1.5202,1.52025,36800000.0
2009-08-18 19:00:00,1.52025,1.5205,1.52025,1.52035,86700000.0
2009-08-18 19:01:00,1.52035,1.5206,1.52035,1.5206,178600000.0
2009-08-18 19:02:00,1.52055,1.5207,1.5203,1.5204,282500000.0
2009-08-18 19:03:00,1.52045,1.52045,1.5204,1.5204,209900000.0
2009-08-18 19:04:00,1.5204,1.52045,1.5204,1.52045,92400000.0
2009-08-18 19:05:00,1.52045,1.52045,1.52035,1.52035,126200000.0
2009-08-18 19:06:00,1.5203,1.5204,1.52025,1.5203,133600000.0
2009-08-18 19:07:00,1.5203,1.52035,1.5202,1.5202,71900000.0
2009-08-18 19:08:00,1.52025,1.52035,1.5202,1.5202,140000000.0
2009-08-18 19:09:00,1.5202,1.5203,1.5202,1.5202,133500000.0
2009-08-18 19:10:00,1.5202,1.52035,1.5202,1.5202,228700000.0
2009-08-18 19:11:00,1.5202,1.52025,1.5202,1.5202,92900000.0
2009-08-18 19:12:00,1.5202,1.52025,1.5202,1.5202,262200000.0
2009-08-18 19:13:00,1.5202,1.52025,1.52015,1.52015,89500000.0
2009-08-18 19:14:00,1.5202,1.5202,1.52015,1.52015,158900000.0
2009-08-18 19:15:00,1.52015,1.52015,1.5199,1.5199,96800000.0
2009-08-18 19:16:00,1.5199,1.52,1.5199,1.5199,121900000.0
2009-08-18 19:17:00,1.5199,1.52,1.5199,1.52,156400000.0
2009-08-18 19:18:00,1.5199,1.52,1.5199,1.51995,132800000.0
2009-08-18 19:19:00,1.51995,1.52,1.5199,1.5199,37200000.0
2009-08-18 19:20:00,1.5199,1.5199,1.51975,1.51975,114100000.0
2009-08-18 19:21:00,1.51975,1.51975,1.51955,1.5196,97300000.0
2009-08-18 19:22:00,1.51965,1.5198,1.5196,1.5197,117700000.0
2009-08-18 19:23:00,1.5197,1.5197,1.51965,1.5197,47300000.0
2009-08-18 19:24:00,1.5197,1.5197,1.51965,1.51965,47500000.0
2009-08-18 19:25:00,1.51965,1.52005,1.51965,1.51995,46400000.0
2009-08-18 19:26:00,1.51995,1.5201,1.5199,1.52,76500000.0
2009-08-18 19:27:00,1.51995,1.5201,1.51975,1.51975,148200000.0
2009-08-18 19:28:00,1.5198,1.51995,1.51975,1.51975,115200000.0
2009-08-18 19:29:00,1.51975,1.5198,1.51975,1.5198,72000000.0
2009-08-18 19:30:00,1.5198,1.51995,1.51975,1.5198,62000000.0
2009-08-18 19:31:00,1.5198,1.5198,1.5198,1.5198,13000000.0
2009-08-18 19:32:00,1.5198,1.51995,1.5197,1.51995,136300000.0
2009-08-18 19:33:00,1.51995,1.5203,1.5199,1.5202,114600000.0
2009-08-18 19:34:00,1.5202,1.5204,1.52015,1.5204,145300000.0
2009-08-18 19:35:00,1.5203,1.5203,1.5202,1.52025,246000000.0
2009-08-18 19:36:00,1.5203,1.5204,1.5202,1.5203,168600000.0
2009-08-18 19:37:00,1.5203,1.5204,1.5202,1.52025,129000000.0
2009-08-18 19:38:00,1.52025,1.52035,1.5202,1.52025,81000000.0
2009-08-18 19:39:00,1.5202,1.52035,1.5202,1.5203,153400000.0
2009-08-18 19:40:00,1.52035,1.5204,1.52005,1.5201,200800000.0
2009-08-18 19:41:00,1.5201,1.5202,1.52005,1.5202,122000000.0
2009-08-18 19:42:00,1.5202,1.5202,1.5201,1.5201,58500000.0
2009-08-18 19:43:00,1.52005,1.5202,1.52005,1.5202,118800000.0
2009-08-18 19:44:00,1.5202,1.5202,1.5201,1.5201,87100000.0
2009-08-18 19:45:00,1.5201,1.5201,1.5198,1.51995,74600000.0
2009-08-18 19:46:00,1.51995,1.51995,1.5198,1.5198,61100000.0
2009-08-18 19:47:00,1.5198,1.51995,1.5198,1.51995,27600000.0
2009-08-18 19:48:00,1.51995,1.5201,1.51985,1.51985,123800000.0
2009-08-18 19:49:00,1.51985,1.52,1.51975,1.51985,168700000.0
2009-08-18 19:50:00,1.51985,1.5202,1.5198,1.5202,71500000.0
2009-08-18 19:51:00,1.5202,1.5202,1.5198,1.5198,249600000.0
2009-08-18 19:52:00,1.5198,1.51985,1.51975,1.5198,150850000.0
2009-08-18 19:53:00,1.5198,1.51985,1.51975,1.5198,145100000.0
2009-08-18 19:54:00,1.51985,1.51985,1.51975,1.51975,155250000.0
2009-08-18 19:55:00,1.51975,1.5198,1.51975,1.5198,171850000.0
2009-08-18 19:56:00,1.51975,1.5198,1.51975,1.51975,124000000.0
2009-08-18 19:57:00,1.51975,1.51985,1.51975,1.51975,181160000.0
2009-08-18 19:58:00,1.51975,1.5202,1.51975,1.5199,235770000.0
2009-08-18 19:59:00,1.51985,1.52025,1.51975,1.52025,185610000.0
2009-08-18 20:00:00,1.5202,1.52035,1.5202,1.52025,277200001.0
2009-08-18 20:01:00,1.5203,1.52035,1.52015,1.52025,213600001.0
2009-08-18 20:02:00,1.5202,1.52045,1.52005,1.5203,312800000.0
2009-08-18 20:03:00,1.5203,1.52035,1.52025,1.5203,227299998.0
2009-08-18 20:04:00,1.52025,1.52035,1.5201,1.5201,96600000.0
2009-08-18 20:05:00,1.5201,1.52025,1.5199,1.52025,184299999.0
2009-08-18 20:06:00,1.52025,1.5204,1.52,1.5204,171200001.0
2009-08-18 20:07:00,1.5204,1.5204,1.52005,1.5203,168100000.0
2009-08-18 20:08:00,1.5203,1.5203,1.5202,1.5202,129700000.0
2009-08-18 20:09:00,1.5202,1.52025,1.52015,1.52025,23200000.0
2009-08-18 20:10:00,1.52025,1.52035,1.52025,1.5203,40700000.0
2009-08-18 20:11:00,1.5202,1.52035,1.52005,1.52035,135700000.0
2009-08-18 20:12:00,1.52045,1.52045,1.5202,1.5204,146200000.0
2009-08-18 20:13:00,1.5204,1.52065,1.52035,1.52045,70900000.0
2009-08-18 20:14:00,1.52045,1.5205,1.52005,1.5203,575000000.0
2009-08-18 20:15:00,1.5203,1.52035,1.5201,1.5201,173700000.0
2009-08-18 20:16:00,1.5201,1.5202,1.5201,1.5202,140600000.0
2009-08-18 20:17:00,1.5202,1.5203,1.52015,1.52025,99100000.0
2009-08-18 20:18:00,1.5203,1.52045,1.5203,1.52045,37100000.0
2009-08-18 20:19:00,1.52045,1.52055,1.5201,1.5201,301000000.0
2009-08-18 20:20:00,1.52015,1.5202,1.5201,1.5202,170800000.0
2009-08-18 20:21:00,1.5202,1.52045,1.5201,1.52015,194200000.0
2009-08-18 20:22:00,1.52015,1.52025,1.5201,1.52025,57600000.0
2009-08-18 20:23:00,1.52025,1.5204,1.52005,1.5201,232300000.0
2009-08-18 20:24:00,1.5201,1.5202,1.5201,1.5201,92500000.0
2009-08-18 20:25:00,1.5201,1.52025,1.5201,1.5202,101100000.0
2009-08-18 20:26:00,1.52025,1.52025,1.5201,1.5201,193300000.0
2009-08-18 20:27:00,1.52015,1.5203,1.5201,1.52015,103600000.0
2009-08-18 20:28:00,1.5202,1.52025,1.5201,1.5202,124200000.0
2009-08-18 20:29:00,1.52025,1.52025,1.5202,1.5202,46500000.0
2009-08-18 20:30:00,1.52035,1.5204,1.5202,1.5202,138100000.0
2009-08-18 20:31:00,1.5202,1.52035,1.5201,1.5201,148900000.0
2009-08-18 20:32:00,1.52015,1.52015,1.52,1.52005,145380000.0
2009-08-18 20:33:00,1.52005,1.52005,1.52,1.52,44300000.0
2009-08-18 20:34:00,1.52,1.52,1.51995,1.52,4350000.0
2009-08-18 20:35:00,1.52,1.52,1.51975,1.51995,87990000.0
2009-08-18 20:36:00,1.5199,1.52005,1.5199,1.5199,74400000.0
2009-08-18 20:37:00,1.5199,1.52,1.5198,1.5199,137000000.0
2009-08-18 20:38:00,1.5199,1.5199,1.51975,1.51975,438320000.0
2009-08-18 20:39:00,1.51985,1.51995,1.51975,1.51985,201410000.0
2009-08-18 20:40:00,1.51985,1.5199,1.51975,1.51985,132280000.0
2009-08-18 20:41:00,1.51985,1.51985,1.51975,1.5198,429190000.0
2009-08-18 20:42:00,1.51985,1.52,1.51975,1.52,170520000.0
2009-08-18 20:43:00,1.52,1.52,1.5198,1.5199,106100000.0
2009-08-18 20:44:00,1.5199,1.52005,1.5199,1.51995,59600000.0
2009-08-18 20:45:00,1.51995,1.5202,1.51995,1.52005,115000000.0
2009-08-18 20:46:00,1.52005,1.52015,1.5199,1.5199,259000000.0
2009-08-18 20:47:00,1.52,1.52015,1.5199,1.52005,156400000.0
2009-08-18 20:48:00,1.52005,1.52015,1.52,1.52005,145000000.0
2009-08-18 20:49:00,1.51995,1.52,1.5199,1.51995,138400000.0
2009-08-18 20:50:00,1.51995,1.52005,1.51995,1.51995,85900000.0
2009-08-18 20:51:00,1.51995,1.52,1.5199,1.51995,68400000.0
2009-08-18 20:52:00,1.5199,1.52015,1.5199,1.52005,240100000.0
2009-08-18 20:53:00,1.52,1.52005,1.52,1.52005,59400000.0
2009-08-18 20:54:00,1.52005,1.52025,1.52,1.52,112400000.0
2009-08-18 20:55:00,1.52,1.52015,1.52,1.52015,265900001.0
2009-08-18 20:56:00,1.5201,1.5203,1.5201,1.5202,252000000.0
2009-08-18 20:57:00,1.5203,1.5203,1.51975,1.51975,333070000.0
2009-08-18 20:58:00,1.51975,1.52025,1.51975,1.52005,193350000.0
2009-08-18 20:59:00,1.52005,1.52035,1.52005,1.52035,122200000.0
2009-08-18 21:00:00,1.52015,1.5203,1.52015,1.52015,388300001.0
2009-08-18 21:01:00,1.52015,1.52025,1.52,1.5201,245520000.0
2009-08-18 21:02:00,1.5201,1.52025,1.52005,1.52025,198200000.0
2009-08-18 21:03:00,1.5202,1.52025,1.52005,1.52005,102300000.0
2009-08-18 21:04:00,1.52,1.52025,1.52,1.52015,221300000.0
2009-08-18 21:05:00,1.52015,1.5202,1.51995,1.5202,133200000.0
2009-08-18 21:06:00,1.5202,1.52025,1.5201,1.52015,135200000.0
2009-08-18 21:07:00,1.5201,1.5202,1.52005,1.5201,289700000.0
2009-08-18 21:08:00,1.5201,1.52015,1.5201,1.5201,173800000.0
2009-08-18 21:09:00,1.5201,1.5202,1.5201,1.52015,134800000.0
2009-08-18 21:10:00,1.52015,1.5202,1.5201,1.52015,146500000.0
2009-08-18 21:11:00,1.52015,1.5202,1.52005,1.5201,245400000.0
2009-08-18 21:12:00,1.5201,1.52025,1.5201,1.5202,137400000.0
2009-08-18 21:13:00,1.5202,1.5202,1.52015,1.52015,27500000.0
2009-08-18 21:14:00,1.5201,1.5202,1.5201,1.52015,201800000.0
2009-08-18 21:15:00,1.5202,1.5204,1.5202,1.5203,135900001.0
2009-08-18 21:16:00,1.5203,1.52035,1.52015,1.52025,475000000.0
2009-08-18 21:17:00,1.5203,1.52045,1.52025,1.5203,349400000.0
2009-08-18 21:18:00,1.5204,1.5206,1.5203,1.5206,228700000.0
2009-08-18 21:19:00,1.5206,1.52065,1.52055,1.52055,809900000.0
2009-08-18 21:20:00,1.52055,1.52065,1.5204,1.5204,537100000.0
2009-08-18 21:21:00,1.5204,1.52055,1.52035,1.5204,127100000.0
2009-08-18 21:22:00,1.5204,1.52055,1.5203,1.52035,156000000.0
2009-08-18 21:23:00,1.5203,1.5204,1.5203,1.5203,93500000.0
2009-08-18 21:24:00,1.5203,1.5204,1.5202,1.5203,98500000.0
2009-08-18 21:25:00,1.52035,1.5204,1.52015,1.52025,52400000.0
2009-08-18 21:26:00,1.52025,1.52025,1.5201,1.52015,61800000.0
2009-08-18 21:27:00,1.52015,1.5202,1.5201,1.5201,34000000.0
2009-08-18 21:28:00,1.5201,1.5203,1.5201,1.5203,165900000.0
2009-08-18 21:29:00,1.5202,1.5202,1.52015,1.52015,38500000.0
2009-08-18 21:30:00,1.5202,1.5203,1.52015,1.52015,99100000.0
2009-08-18 21:31:00,1.52015,1.52025,1.5201,1.52015,108200000.0
2009-08-18 21:32:00,1.5202,1.5204,1.5201,1.52025,121400000.0
2009-08-18 21:33:00,1.5203,1.52035,1.5202,1.52025,127500000.0
2009-08-18 21:34:00,1.52025,1.5203,1.52015,1.5203,236300002.0
2009-08-18 21:35:00,1.5203,1.52035,1.5201,1.5201,367300001.0
2009-08-18 21:36:00,1.52015,1.5203,1.52015,1.52025,58100000.0
2009-08-18 21:37:00,1.52025,1.5203,1.5202,1.52025,53100000.0
2009-08-18 21:38:00,1.5202,1.52025,1.52015,1.5202,56800000.0
2009-08-18 21:39:00,1.5202,1.52025,1.5202,1.5202,69500000.0
2009-08-18 21:40:00,1.5202,1.5203,1.52015,1.5202,163000001.0
2009-08-18 21:41:00,1.52025,1.52035,1.52015,1.52025,295900000.0
2009-08-18 21:42:00,1.52025,1.52035,1.5202,1.52035,238899998.0
2009-08-18 21:43:00,1.52025,1.52035,1.5202,1.52025,177300001.0
2009-08-18 21:44:00,1.52025,1.52025,1.52025,1.52025,38500000.0
2009-08-18 21:45:00,1.52025,1.52025,1.5202,1.52025,159800000.0
2009-08-18 21:46:00,1.52025,1.52025,1.5202,1.52025,150800000.0
2009-08-18 21:47:00,1.52025,1.5203,1.5202,1.52025,156300000.0
2009-08-18 21:48:00,1.52025,1.5203,1.52025,1.5203,448500000.0
2009-08-18 21:49:00,1.52025,1.5203,1.5202,1.52025,529900000.0
2009-08-18 21:50:00,1.52025,1.5203,1.5202,1.52025,200200000.0
2009-08-18 21:51:00,1.52025,1.5203,1.52015,1.5203,181300000.0
2009-08-18 21:52:00,1.5203,1.5203,1.5202,1.52025,371299997.0
2009-08-18 21:53:00,1.52025,1.52035,1.52015,1.5202,735799999.0
2009-08-18 21:54:00,1.5202,1.52035,1.52015,1.5203,743899996.0
2009-08-18 21:55:00,1.5203,1.5203,1.5202,1.52025,597599995.0
2009-08-18 21:56:00,1.5203,1.5204,1.5202,1.52025,211500000.0
2009-08-18 21:57:00,1.52015,1.52015,1.5201,1.5201,52100000.0
2009-08-18 21:58:00,1.5201,1.52015,1.5201,1.5201,31700000.0
2009-08-18 21:59:00,1.5201,1.52035,1.5201,1.52015,101100000.0
2009-08-18 22:00:00,1.52015,1.52015,1.5199,1.52005,169780000.0
2009-08-18 22:01:00,1.52005,1.52015,1.52,1.52005,73330000.0
2009-08-18 22:02:00,1.52005,1.52025,1.5199,1.51995,201520000.0
2009-08-18 22:03:00,1.5199,1.5199,1.5199,1.5199,365910000.0
2009-08-18 22:04:00,1.5199,1.52015,1.5199,1.52,270360000.0
2009-08-18 22:05:00,1.52,1.52,1.5199,1.52,240500000.0
2009-08-18 22:06:00,1.52,1.52,1.51995,1.52,219200000.0
2009-08-18 22:07:00,1.52,1.52,1.51995,1.51995,173800000.0
2009-08-18 22:08:00,1.51995,1.52005,1.51995,1.52,147200000.0
2009-08-18 22:09:00,1.52,1.52005,1.51995,1.52,108100000.0
2009-08-18 22:10:00,1.51995,1.52,1.5199,1.5199,372040000.0
2009-08-18 22:11:00,1.5199,1.5201,1.5199,1.52,383340000.0
2009-08-18 22:12:00,1.52005,1.52005,1.51995,1.52005,110500000.0
2009-08-18 22:13:00,1.51983,1.51992,1.51967,1.51972,3100000.0
2009-08-18 22:14:00,1.5198,1.51992,1.51966,1.51978,3700000.0
2009-08-18 22:15:00,1.52005,1.52005,1.51995,1.51995,6800000.0
2009-08-18 22:16:00,1.51995,1.52,1.51995,1.52,32500000.0
2009-08-18 22:17:00,1.52,1.52005,1.51995,1.52,136400000.0
2009-08-18 22:18:00,1.52005,1.52005,1.52,1.52,28400000.0
2009-08-18 22:19:00,1.52,1.5201,1.51995,1.5201,200800000.0
2009-08-18 22:20:00,1.5201,1.5201,1.5201,1.5201,19100000.0
2009-08-18 22:21:00,1.52015,1.5202,1.5201,1.5201,53300000.0
2009-08-18 22:22:00,1.5201,1.5201,1.5201,1.5201,13700000.0
2009-08-18 22:23:00,1.52015,1.52015,1.52005,1.52005,75200000.0
2009-08-18 22:24:00,1.52015,1.52015,1.5201,1.52015,101300000.0
2009-08-18 22:25:00,1.52015,1.52015,1.5201,1.5201,258500000.0
2009-08-18 22:26:00,1.5201,1.52015,1.5199,1.51995,368180000.0
2009-08-18 22:27:00,1.51995,1.51995,1.5199,1.5199,89350000.0
2009-08-18 22:28:00,1.51995,1.52,1.5199,1.52,168730000.0
2009-08-18 22:29:00,1.51995,1.5201,1.51995,1.5201,122700000.0
2009-08-18 22:30:00,1.5201,1.5202,1.5201,1.52015,110400000.0
2009-08-18 22:31:00,1.5201,1.5203,1.52005,1.5202,168300000.0
2009-08-18 22:32:00,1.5202,1.52025,1.52005,1.5201,193499999.0
2009-08-18 22:33:00,1.5201,1.5202,1.52005,1.5202,124600000.0
2009-08-18 22:34:00,1.5201,1.5202,1.5199,1.52,104500000.0
2009-08-18 22:35:00,1.52005,1.52025,1.52,1.52025,42700000.0
2009-08-18 22:36:00,1.5202,1.5203,1.52015,1.52025,105100000.0
2009-08-18 22:37:00,1.52025,1.52025,1.52015,1.52025,183300000.0
2009-08-18 22:38:00,1.5202,1.52025,1.5201,1.52025,290700000.0
2009-08-18 22:39:00,1.52025,1.52035,1.52025,1.5203,177300000.0
2009-08-18 22:40:00,1.52035,1.52035,1.5202,1.52035,246400000.0
2009-08-18 22:41:00,1.52035,1.52035,1.52025,1.5203,83400000.0
2009-08-18 22:42:00,1.5203,1.52035,1.52025,1.5203,76800000.0
2009-08-18 22:43:00,1.5203,1.5204,1.5201,1.5201,535520000.0
2009-08-18 22:44:00,1.5201,1.52015,1.5201,1.5201,1232190000.0
2009-08-18 22:45:00,1.5201,1.52045,1.5201,1.5201,30500000.0
2009-08-18 22:46:00,1.5201,1.5201,1.5201,1.5201,1200000.0
2009-08-18 22:47:00,1.5202,1.52025,1.52015,1.52025,76800000.0
2009-08-18 22:48:00,1.52025,1.52025,1.5202,1.52025,187600000.0
2009-08-18 22:49:00,1.52025,1.52025,1.52015,1.5202,240200000.0
2009-08-18 22:50:00,1.5202,1.52025,1.5202,1.5202,290000000.0
2009-08-18 22:51:00,1.5202,1.52025,1.5202,1.52025,136200000.0
2009-08-18 22:52:00,1.52025,1.52025,1.5202,1.52025,138400000.0
2009-08-18 22:53:00,1.52025,1.52025,1.52025,1.52025,156400000.0
2009-08-18 22:54:00,1.52025,1.52025,1.5202,1.52025,167400000.0
2009-08-18 22:55:00,1.5202,1.5203,1.5201,1.5203,76500000.0
2009-08-18 22:56:00,1.5203,1.52035,1.5203,1.52035,18400000.0
2009-08-18 22:57:00,1.5203,1.52035,1.5203,1.52035,33600000.0
2009-08-18 22:58:00,1.52025,1.52035,1.5202,1.52035,112800000.0
2009-08-18 22:59:00,1.52035,1.52035,1.5202,1.52025,96700000.0
2009-08-18 23:00:00,1.52025,1.5203,1.5201,1.52025,22600000.0
2009-08-18 23:01:00,1.52025,1.52025,1.5201,1.52025,39100000.0
2009-08-18 23:02:00,1.52025,1.52025,1.5201,1.5201,71700000.0
2009-08-18 23:03:00,1.52015,1.52025,1.5201,1.5202,39700000.0
2009-08-18 23:04:00,1.5202,1.52025,1.5201,1.52025,59000000.0
2009-08-18 23:05:00,1.5202,1.52025,1.5202,1.5202,24200000.0
2009-08-18 23:06:00,1.52015,1.52025,1.52015,1.5202,60000000.0
2009-08-18 23:07:00,1.52025,1.5203,1.5202,1.52025,75300000.0
2009-08-18 23:08:00,1.52025,1.52025,1.5202,1.52025,42700000.0
2009-08-18 23:09:00,1.52025,1.52025,1.52015,1.52025,22000000.0
2009-08-18 23:10:00,1.52025,1.5203,1.52015,1.52015,44700000.0
2009-08-18 23:11:00,1.5203,1.5203,1.52015,1.5203,30100000.0
2009-08-18 23:12:00,1.5202,1.5203,1.52015,1.52025,36400000.0
2009-08-18 23:13:00,1.5203,1.5203,1.52025,1.52025,32800000.0
2009-08-18 23:14:00,1.51984,1.52023,1.51971,1.52005,23790000.0
2009-08-18 23:15:00,1.52015,1.52028,1.51965,1.51965,22230000.0
2009-08-18 23:16:00,1.5203,1.5204,1.52025,1.5203,64700000.0
2009-08-18 23:17:00,1.5203,1.52045,1.52015,1.52025,418600000.0
2009-08-18 23:18:00,1.52025,1.52035,1.5202,1.52025,812200000.0
2009-08-18 23:19:00,1.52025,1.5204,1.52025,1.52035,434900000.0
2009-08-18 23:20:00,1.5204,1.5204,1.52035,1.5204,59200000.0
2009-08-18 23:21:00,1.5204,1.5204,1.52035,1.5204,53300000.0
2009-08-18 23:22:00,1.5204,1.5204,1.5204,1.5204,4600000.0
2009-08-18 23:23:00,1.5204,1.5204,1.52025,1.5203,100200000.0
2009-08-18 23:24:00,1.52035,1.52035,1.5203,1.52035,46000000.0
2009-08-18 23:25:00,1.5203,1.52035,1.52025,1.52035,176200000.0
2009-08-18 23:26:00,1.5203,1.52035,1.52025,1.52035,291200000.0
2009-08-18 23:27:00,1.52035,1.52035,1.52035,1.52035,10600000.0
2009-08-18 23:28:00,1.52045,1.52045,1.5203,1.5204,65800000.0
2009-08-18 23:29:00,1.52045,1.52045,1.52025,1.5203,11600000.0
2009-08-18 23:30:00,1.5203,1.5204,1.52025,1.52035,15100000.0
2009-08-18 23:31:00,1.5203,1.5203,1.5203,1.5203,4000000.0
2009-08-18 23:32:00,1.5204,1.5204,1.52025,1.52025,35900000.0
2009-08-18 23:33:00,1.5202,1.5203,1.5202,1.52025,36500000.0
2009-08-18 23:34:00,1.52025,1.5203,1.52015,1.5202,56600000.0
2009-08-18 23:35:00,1.5203,1.5203,1.52015,1.52015,35000000.0
2009-08-18 23:36:00,1.52015,1.5202,1.52015,1.52015,70390000.0
2009-08-18 23:37:00,1.52015,1.52025,1.52015,1.5202,24700000.0
2009-08-18 23:38:00,1.5202,1.52025,1.5202,1.5202,92500000.0
2009-08-18 23:39:00,1.5202,1.52025,1.52015,1.52025,71300000.0
2009-08-18 23:40:00,1.52015,1.52025,1.52015,1.52015,64700000.0
2009-08-18 23:41:00,1.52015,1.52025,1.52015,1.5202,35700000.0
2009-08-18 23:42:00,1.5202,1.52025,1.52015,1.52015,52900000.0
2009-08-18 23:43:00,1.52025,1.5203,1.52015,1.5202,33800000.0
2009-08-18 23:44:00,1.52025,1.5203,1.5202,1.5203,29100000.0
2009-08-18 23:45:00,1.5203,1.5203,1.5202,1.5202,88500000.0
2009-08-18 23:46:00,1.5202,1.52025,1.5202,1.52025,33100000.0
2009-08-18 23:47:00,1.52025,1.52025,1.5202,1.52025,12900000.0
2009-08-18 23:48:00,1.51989,1.5202,1.51989,1.51998,86600000.0
2009-08-18 23:49:00,1.52025,1.5203,1.5202,1.52025,48600000.0
2009-08-18 23:50:00,1.52025,1.52025,1.5202,1.52025,63700000.0
2009-08-18 23:51:00,1.52025,1.5203,1.52015,1.52025,72500000.0
2009-08-18 23:52:00,1.5202,1.52025,1.5202,1.5202,31000000.0
2009-08-18 23:53:00,1.5202,1.5203,1.52015,1.5202,67100000.0
2009-08-18 23:54:00,1.5202,1.5203,1.52015,1.5202,31300000.0
2009-08-18 23:55:00,1.5202,1.5203,1.52015,1.5203,27800000.0
2009-08-18 23:56:00,1.5202,1.5202,1.5202,1.5202,60200000.0
2009-08-18 23:57:00,1.5202,1.52025,1.52015,1.5202,57900000.0
2009-08-18 23:58:00,1.5202,1.5202,1.5202,1.5202,39700000.0
2009-08-18 23:59:00,1.5202,1.5202,1.5202,1.5202,19800000.0
2009-08-19 00:00:00,1.52025,1.52025,1.5202,1.5202,21800000.0
2009-08-19 00:01:00,1.52025,1.5203,1.52015,1.52025,115800000.0
2009-08-19 00:02:00,1.52025,1.5203,1.52015,1.5202,167800000.0
2009-08-19 00:03:00,1.5202,1.52025,1.52015,1.5202,107600000.0
2009-08-19 00:04:00,1.52025,1.52025,1.52015,1.5202,68500000.0
2009-08-19 00:05:00,1.52025,1.52025,1.5202,1.52025,40200000.0
2009-08-19 00:06:00,1.52025,1.52025,1.5202,1.5202,29600000.0
2009-08-19 00:07:00,1.52025,1.52025,1.5202,1.52025,23200000.0
2009-08-19 00:08:00,1.52025,1.52025,1.5202,1.5202,68500000.0
2009-08-19 00:09:00,1.52025,1.52025,1.5202,1.5202,50500000.0
2009-08-19 00:10:00,1.5202,1.52025,1.5202,1.52025,65300000.0
2009-08-19 00:11:00,1.52025,1.52025,1.5202,1.52025,56600000.0
2009-08-19 00:12:00,1.5202,1.52025,1.5202,1.5202,27800000.0
2009-08-19 00:13:00,1.52025,1.52025,1.5202,1.52025,14400000.0
2009-08-19 00:14:00,1.52025,1.52025,1.5202,1.52025,24300000.0
2009-08-19 00:15:00,1.52025,1.5203,1.5202,1.52025,28900000.0
2009-08-19 00:16:00,1.52025,1.5203,1.5202,1.5202,29000000.0
2009-08-19 00:17:00,1.52025,1.52035,1.5202,1.52025,56400000.0
2009-08-19 00:18:00,1.5203,1.5203,1.5202,1.5203,8400000.0
2009-08-19 00:19:00,1.5203,1.5203,1.5202,1.52025,70700000.0
2009-08-19 00:20:00,1.5202,1.5203,1.5202,1.52025,46700000.0
2009-08-19 00:21:00,1.52025,1.52025,1.5202,1.52025,64100000.0
2009-08-19 00:22:00,1.52025,1.52025,1.5202,1.52025,41300000.0
2009-08-19 00:23:00,1.52025,1.5203,1.5202,1.52025,48900000.0
2009-08-19 00:24:00,1.5202,1.52025,1.5202,1.52025,34700000.0
2009-08-19 00:25:00,1.5202,1.5203,1.5202,1.52025,92500000.0
2009-08-19 00:26:00,1.5202,1.5203,1.5202,1.5203,99500000.0
2009-08-19 00:27:00,1.52025,1.5203,1.5202,1.5202,36500000.0
2009-08-19 00:28:00,1.52025,1.5203,1.5202,1.5202,110000000.0
2009-08-19 00:29:00,1.5202,1.5203,1.5202,1.5203,91700000.0
2009-08-19 00:30:00,1.5203,1.5203,1.5202,1.52025,47300000.0
2009-08-19 00:31:00,1.5203,1.52035,1.5203,1.5203,24400000.0
2009-08-19 00:32:00,1.52035,1.5205,1.5202,1.5202,52100000.0
2009-08-19 00:33:00,1.5202,1.5202,1.5202,1.5202,30700000.0
2009-08-19 00:34:00,1.5202,1.5202,1.5202,1.5202,10400000.0
2009-08-19 00:35:00,1.5202,1.5202,1.5202,1.5202,29800000.0
2009-08-19 00:36:00,1.5202,1.52025,1.5202,1.5202,29600000.0
2009-08-19 00:37:00,1.5202,1.52025,1.5202,1.5202,50500000.0
2009-08-19 00:38:00,1.5202,1.52025,1.5202,1.5202,34500000.0
2009-08-19 00:39:00,1.5202,1.52025,1.5202,1.5202,50800000.0
2009-08-19 00:40:00,1.52015,1.52035,1.52015,1.5203,140700000.0
2009-08-19 00:41:00,1.5203,1.5203,1.5201,1.5202,78900000.0
2009-08-19 00:42:00,1.5203,1.5203,1.5202,1.5203,24100000.0
2009-08-19 00:43:00,1.52025,1.52035,1.52025,1.5203,35100000.0
2009-08-19 00:44:00,1.52035,1.52035,1.52025,1.52025,23600000.0
2009-08-19 00:45:00,1.52035,1.52035,1.52025,1.52025,12700000.0
2009-08-19 00:46:00,1.5203,1.52045,1.52025,1.5204,34500000.0
2009-08-19 00:47:00,1.52045,1.5205,1.52035,1.52045,63400000.0
2009-08-19 00:48:00,1.5205,1.52055,1.52015,1.52035,231600000.0
2009-08-19 00:49:00,1.52035,1.52035,1.5201,1.52015,306000000.0
2009-08-19 00:50:00,1.52015,1.52015,1.5201,1.52015,105400000.0
2009-08-19 00:51:00,1.52015,1.52015,1.52005,1.52015,77600000.0
2009-08-19 00:52:00,1.52015,1.52015,1.5201,1.52015,65400000.0
2009-08-19 00:53:00,1.52015,1.5203,1.52015,1.52025,18200000.0
2009-08-19 00:54:00,1.52035,1.52035,1.5203,1.52035,15600000.0
2009-08-19 00:55:00,1.52024,1.52024,1.51987,1.51987,9300000.0
2009-08-19 00:56:00,1.52035,1.52035,1.52025,1.52025,7800000.0
2009-08-19 00:57:00,1.52025,1.52045,1.52025,1.52035,46200000.0
2009-08-19 00:58:00,1.52035,1.5205,1.52025,1.5203,86600000.0
2009-08-19 00:59:00,1.52035,1.52045,1.5202,1.5204,73500000.0
2009-08-19 01:00:00,1.52025,1.5203,1.52025,1.52025,57600000.0
2009-08-19 01:01:00,1.52025,1.5203,1.52025,1.5203,36800000.0
2009-08-19 01:02:00,1.5203,1.52035,1.5203,1.52035,78000000.0
2009-08-19 01:03:00,1.52035,1.52035,1.52035,1.52035,33600000.0
2009-08-19 01:04:00,1.52035,1.5205,1.5202,1.52035,127500000.0
2009-08-19 01:05:00,1.52018,1.5203,1.52016,1.52028,75800000.0
2009-08-19 01:06:00,1.52035,1.52035,1.52035,1.52035,14400000.0
2009-08-19 01:07:00,1.52035,1.52045,1.52035,1.5204,62800000.0
2009-08-19 01:08:00,1.5204,1.5204,1.5203,1.5203,100000000.0
2009-08-19 01:09:00,1.5203,1.52045,1.5203,1.52045,34400000.0
2009-08-19 01:10:00,1.52045,1.5205,1.5204,1.5204,37100000.0
2009-08-19 01:11:00,1.52045,1.5205,1.5204,1.52045,81000000.0
2009-08-19 01:12:00,1.52045,1.52045,1.52045,1.52045,38700000.0
2009-08-19 01:13:00,1.52045,1.5205,1.52045,1.52045,55100000.0
2009-08-19 01:14:00,1.5205,1.5205,1.52045,1.52045,13500000.0
2009-08-19 01:15:00,1.52045,1.5205,1.52045,1.5205,12900000.0
2009-08-19 01:16:00,1.5205,1.52065,1.52025,1.5204,419100003.0
2009-08-19 01:17:00,1.5204,1.52045,1.52035,1.52035,509300005.0
2009-08-19 01:18:00,1.52035,1.52035,1.52035,1.52035,1500000.0
2009-08-19 01:19:00,1.52035,1.52035,1.52035,1.52035,2500000.0
2009-08-19 01:20:00,1.52035,1.52035,1.52,1.52,4700000.0
2009-08-19 01:21:00,1.52,1.52025,1.52,1.52025,19200000.0
2009-08-19 01:22:00,1.52025,1.52035,1.5202,1.52025,154500000.0
2009-08-19 01:23:00,1.52035,1.5205,1.52025,1.5205,241100000.0
2009-08-19 01:24:00,1.52055,1.52055,1.5204,1.52045,408200000.0
2009-08-19 01:25:00,1.52045,1.52065,1.5204,1.52055,454000000.0
2009-08-19 01:26:00,1.52055,1.5206,1.52045,1.5205,738600000.0
2009-08-19 01:27:00,1.5205,1.5206,1.5204,1.5205,325300000.0
2009-08-19 01:28:00,1.5205,1.52065,1.5204,1.5206,923200000.0
2009-08-19 01:29:00,1.5206,1.5206,1.52045,1.52055,977100005.0
2009-08-19 01:30:00,1.52055,1.52075,1.52045,1.5207,547700001.0
2009-08-19 01:31:00,1.5207,1.5207,1.5206,1.52065,127600001.0
2009-08-19 01:32:00,1.52065,1.52065,1.52055,1.52055,56000000.0
2009-08-19 01:33:00,1.52055,1.52075,1.52055,1.52055,76700000.0
2009-08-19 01:34:00,1.5206,1.5207,1.52055,1.5206,35600000.0
2009-08-19 01:35:00,1.5206,1.5208,1.52055,1.5207,76300000.0
2009-08-19 01:36:00,1.5206,1.5207,1.5206,1.5207,9200000.0
2009-08-19 01:37:00,1.52065,1.52065,1.5206,1.5206,19700000.0
2009-08-19 01:38:00,1.52041,1.52052,1.52032,1.52033,187600000.0
2009-08-19 01:39:00,1.52055,1.52065,1.52055,1.5206,28300000.0
2009-08-19 01:40:00,1.5206,1.52065,1.5206,1.5206,24200000.0
2009-08-19 01:41:00,1.5206,1.52075,1.52055,1.5207,60800000.0
2009-08-19 01:42:00,1.5206,1.5206,1.5206,1.5206,4000000.0
2009-08-19 01:43:00,1.5207,1.5207,1.52065,1.52065,8000000.0
2009-08-19 01:44:00,1.52065,1.5207,1.5206,1.5207,20000000.0
2009-08-19 01:45:00,1.52065,1.5207,1.52065,1.52065,23000000.0
2009-08-19 01:46:00,1.5207,1.5207,1.52065,1.5207,8000000.0
2009-08-19 01:47:00,1.52065,1.52065,1.52065,1.52065,1000000.0
2009-08-19 01:48:00,1.5206,1.5207,1.5206,1.52065,75300000.0
2009-08-19 01:49:00,1.52065,1.52075,1.5206,1.5207,38900000.0
2009-08-19 01:50:00,1.5207,1.52075,1.5206,1.5206,87500000.0
2009-08-19 01:51:00,1.5206,1.52075,1.52045,1.52045,76100000.0
2009-08-19 01:52:00,1.52045,1.52045,1.5195,1.5201,144110000.0
2009-08-19 01:53:00,1.5201,1.52055,1.51985,1.5201,172900000.0
2009-08-19 01:54:00,1.52015,1.5205,1.52015,1.5205,69700000.0
2009-08-19 01:55:00,1.5205,1.5206,1.5203,1.52055,344000000.0
2009-08-19 01:56:00,1.5205,1.52065,1.52045,1.52045,204800001.0
2009-08-19 01:57:00,1.5205,1.5206,1.5203,1.5206,257200000.0
2009-08-19 01:58:00,1.52065,1.5207,1.52025,1.52055,285300001.0
2009-08-19 01:59:00,1.52055,1.52065,1.5204,1.5205,141020000.0
2009-08-19 02:00:00,1.5205,1.52055,1.5204,1.5204,211420000.0
2009-08-19 02:01:00,1.5204,1.5207,1.5204,1.5204,230880000.0
2009-08-19 02:02:00,1.5204,1.52045,1.5204,1.5204,43700000.0
2009-08-19 02:03:00,1.5204,1.52045,1.5204,1.5204,26100000.0
2009-08-19 02:04:00,1.5204,1.5204,1.5204,1.5204,14400000.0
2009-08-19 02:05:00,1.5204,1.5204,1.5204,1.5204,21300000.0
2009-08-19 02:06:00,1.5204,1.52055,1.5204,1.5205,255380001.0
2009-08-19 02:07:00,1.5204,1.5206,1.5204,1.5204,68180000.0
2009-08-19 02:08:00,1.5204,1.52045,1.5204,1.5204,170560000.0
2009-08-19 02:09:00,1.5204,1.5205,1.5204,1.52045,146000000.0
2009-08-19 02:10:00,1.52045,1.52055,1.5204,1.52045,204220000.0
2009-08-19 02:11:00,1.52045,1.5206,1.5204,1.52045,236700000.0
2009-08-19 02:12:00,1.52055,1.52065,1.5204,1.52055,89700000.0
2009-08-19 02:13:00,1.5205,1.52075,1.5204,1.52075,253920000.0
2009-08-19 02:14:00,1.52075,1.52085,1.5204,1.52045,217260000.0
2009-08-19 02:15:00,1.52045,1.52055,1.52045,1.5205,272800000.0
2009-08-19 02:16:00,1.52045,1.5206,1.52045,1.5205,219960000.0
2009-08-19 02:17:00,1.52045,1.52045,1.52045,1.52045,344960000.0
2009-08-19 02:18:00,1.52045,1.52055,1.52045,1.52045,334180000.0
2009-08-19 02:19:00,1.52045,1.5205,1.52045,1.52045,214200000.0
2009-08-19 02:20:00,1.52045,1.52055,1.52045,1.5205,255720000.0
2009-08-19 02:21:00,1.5205,1.5206,1.52045,1.5205,135240000.0
2009-08-19 02:22:00,1.52045,1.52055,1.52045,1.5205,103120000.0
2009-08-19 02:23:00,1.5205,1.5206,1.5205,1.52055,89000000.0
2009-08-19 02:24:00,1.5205,1.52055,1.5205,1.52055,94100000.0
2009-08-19 02:25:00,1.52055,1.52065,1.5205,1.5205,128700000.0
2009-08-19 02:26:00,1.52055,1.5206,1.52045,1.5205,286780000.0
2009-08-19 02:27:00,1.52055,1.5206,1.5205,1.5206,142800000.0
2009-08-19 02:28:00,1.5205,1.52065,1.52045,1.52045,415520000.0
2009-08-19 02:29:00,1.52045,1.52055,1.52045,1.52055,637780000.0
2009-08-19 02:30:00,1.5205,1.52075,1.52045,1.52055,291800000.0
2009-08-19 02:31:00,1.52055,1.52065,1.52045,1.52055,473120000.0
2009-08-19 02:32:00,1.5205,1.5207,1.52045,1.5205,671800000.0
2009-08-19 02:33:00,1.5205,1.52065,1.5205,1.52055,90700000.0
2009-08-19 02:34:00,1.5206,1.5206,1.52055,1.52055,90400000.0
2009-08-19 02:35:00,1.52055,1.52075,1.52045,1.52055,155040000.0
2009-08-19 02:36:00,1.52055,1.5207,1.52055,1.52065,33100000.0
2009-08-19 02:37:00,1.5207,1.5207,1.52055,1.52055,20700000.0
2009-08-19 02:38:00,1.52055,1.52055,1.52055,1.52055,14000000.0
2009-08-19 02:39:00,1.52055,1.52055,1.52045,1.5205,33400000.0
2009-08-19 02:40:00,1.5205,1.52055,1.52045,1.5205,159640000.0
2009-08-19 02:41:00,1.5205,1.52055,1.52045,1.52055,418780000.0
2009-08-19 02:42:00,1.52055,1.5206,1.5205,1.5205,103200000.0
2009-08-19 02:43:00,1.5205,1.52075,1.5205,1.5205,108900000.0
2009-08-19 02:44:00,1.5205,1.5206,1.5205,1.5205,96900000.0
2009-08-19 02:45:00,1.5205,1.5205,1.5205,1.5205,70200000.0
2009-08-19 02:46:00,1.5205,1.5206,1.5205,1.52055,52900000.0
2009-08-19 02:47:00,1.5206,1.52065,1.5205,1.5206,85800000.0
2009-08-19 02:48:00,1.5206,1.52065,1.5206,1.5206,30300000.0
2009-08-19 02:49:00,1.5206,1.5206,1.5206,1.5206,16500000.0
2009-08-19 02:50:00,1.5206,1.5206,1.5206,1.5206,6900000.0
2009-08-19 02:51:00,1.5206,1.5206,1.5206,1.5206,7800000.0
2009-08-19 02:52:00,1.5206,1.5206,1.5206,1.5206,8400000.0
2009-08-19 02:53:00,1.5206,1.5206,1.5206,1.5206,6900000.0
2009-08-19 02:54:00,1.5206,1.5206,1.5206,1.5206,9800000.0
2009-08-19 02:55:00,1.5206,1.5206,1.52055,1.5206,17600000.0
2009-08-19 02:56:00,1.5206,1.5206,1.5205,1.5205,22500000.0
2009-08-19 02:57:00,1.5205,1.5205,1.52045,1.5205,140800000.0
2009-08-19 02:58:00,1.5205,1.52055,1.52045,1.5205,224800000.0
2009-08-19 02:59:00,1.5205,1.52065,1.5205,1.5205,188300000.0
2009-08-19 03:00:00,1.5205,1.52055,1.5205,1.5205,248200000.0
2009-08-19 03:01:00,1.5205,1.5208,1.5205,1.52065,105400000.0
2009-08-19 03:02:00,1.5207,1.5208,1.52065,1.5208,106700000.0
2009-08-19 03:03:00,1.5208,1.52085,1.52065,1.52075,172700000.0
2009-08-19 03:04:00,1.52075,1.5208,1.52065,1.5207,246700000.0
2009-08-19 03:05:00,1.5207,1.5207,1.52055,1.52065,387960000.0
2009-08-19 03:06:00,1.52065,1.52065,1.52025,1.52055,99890000.0
2009-08-19 03:07:00,1.52055,1.52065,1.52055,1.52055,150940000.0
2009-08-19 03:08:00,1.52055,1.52055,1.52015,1.52025,183300000.0
2009-08-19 03:09:00,1.5203,1.5203,1.5202,1.5202,117730000.0
2009-08-19 03:10:00,1.5202,1.5203,1.5201,1.5201,540150000.0
2009-08-19 03:11:00,1.5201,1.5202,1.5201,1.5201,79590000.0
2009-08-19 03:12:00,1.5201,1.52015,1.5201,1.5201,265150000.0
2009-08-19 03:13:00,1.5201,1.52035,1.5201,1.5203,261840000.0
2009-08-19 03:14:00,1.52035,1.52055,1.52025,1.52045,260200000.0
2009-08-19 03:15:00,1.52035,1.5204,1.52015,1.52015,364800000.0
2009-08-19 03:16:00,1.5202,1.5203,1.52,1.52015,424220000.0
2009-08-19 03:17:00,1.52025,1.52025,1.52,1.52005,357300000.0
2009-08-19 03:18:00,1.52005,1.5201,1.52,1.52005,140400000.0
2009-08-19 03:19:00,1.52005,1.52005,1.52,1.52,108800002.0
2009-08-19 03:20:00,1.52005,1.52005,1.52,1.52,44250000.0
2009-08-19 03:21:00,1.52,1.52005,1.52,1.52005,96900000.0
2009-08-19 03:22:00,1.52005,1.5202,1.52005,1.5201,192900000.0
2009-08-19 03:23:00,1.52015,1.5202,1.5201,1.52015,81300000.0
2009-08-19 03:24:00,1.52015,1.52015,1.52,1.52005,231700000.0
2009-08-19 03:25:00,1.52005,1.5201,1.52,1.5201,225999999.0
2009-08-19 03:26:00,1.5201,1.5202,1.52005,1.5202,296200000.0
2009-08-19 03:27:00,1.5202,1.52025,1.5202,1.52025,71500000.0
2009-08-19 03:28:00,1.52015,1.52035,1.52015,1.5203,262000000.0
2009-08-19 03:29:00,1.5203,1.52035,1.52015,1.52025,316600001.0
2009-08-19 03:30:00,1.5202,1.52045,1.52015,1.52045,284200000.0
2009-08-19 03:31:00,1.52045,1.5205,1.52025,1.52025,201400000.0
2009-08-19 03:32:00,1.52025,1.52025,1.5202,1.52025,60300000.0
2009-08-19 03:33:00,1.5203,1.5203,1.52015,1.52015,175100000.0
2009-08-19 03:34:00,1.52015,1.52035,1.52015,1.5203,178200000.0
2009-08-19 03:35:00,1.52035,1.52035,1.5203,1.52035,113700000.0
2009-08-19 03:36:00,1.52035,1.52045,1.5203,1.5203,124700000.0
2009-08-19 03:37:00,1.52035,1.5204,1.5203,1.5204,43000000.0
2009-08-19 03:38:00,1.5204,1.5204,1.5203,1.52035,67000000.0
2009-08-19 03:39:00,1.52035,1.52045,1.5203,1.52035,54500000.0
2009-08-19 03:40:00,1.52035,1.52035,1.52035,1.52035,25300000.0
2009-08-19 03:41:00,1.52035,1.52035,1.52025,1.5203,34200000.0
2009-08-19 03:42:00,1.52025,1.5203,1.52025,1.5203,33600000.0
2009-08-19 03:43:00,1.52025,1.52035,1.5202,1.52025,108200000.0
2009-08-19 03:44:00,1.52025,1.52035,1.52025,1.52035,90200000.0
2009-08-19 03:45:00,1.52035,1.52035,1.52025,1.5203,102500000.0
2009-08-19 03:46:00,1.5203,1.5204,1.5202,1.5203,141000000.0
2009-08-19 03:47:00,1.5203,1.52035,1.52015,1.52015,292700000.0
2009-08-19 03:48:00,1.5202,1.52025,1.5201,1.52015,170000000.0
2009-08-19 03:49:00,1.52015,1.5202,1.5201,1.52015,91200000.0
2009-08-19 03:50:00,1.52015,1.52015,1.52015,1.52015,29100000.0
2009-08-19 03:51:00,1.52015,1.5202,1.5201,1.52015,123600000.0
2009-08-19 03:52:00,1.52015,1.52025,1.5201,1.52015,148600000.0
2009-08-19 03:53:00,1.52015,1.5202,1.5201,1.5201,83800000.0
2009-08-19 03:54:00,1.5201,1.5202,1.5201,1.5202,90100000.0
2009-08-19 03:55:00,1.52015,1.5202,1.5201,1.52015,166900000.0
2009-08-19 03:56:00,1.52015,1.52015,1.5201,1.52015,68600000.0
2009-08-19 03:57:00,1.52015,1.52025,1.52015,1.52015,60600000.0
2009-08-19 03:58:00,1.52015,1.52015,1.5201,1.52015,64600000.0
2009-08-19 03:59:00,1.5201,1.52015,1.5201,1.52015,63900000.0
2009-08-19 04:00:00,1.52015,1.52015,1.5201,1.5201,19700000.0
2009-08-19 04:01:00,1.5201,1.52015,1.5201,1.52015,2600000.0
2009-08-19 04:02:00,1.52015,1.52015,1.52015,1.52015,500000.0
2009-08-19 04:03:00,1.52015,1.52015,1.52015,1.52015,2800000.0
2009-08-19 04:04:00,1.52015,1.5202,1.52015,1.52015,33400000.0
2009-08-19 04:05:00,1.52015,1.5202,1.52015,1.5202,27600000.0
2009-08-19 04:06:00,1.5202,1.5202,1.52015,1.52015,76200000.0
2009-08-19 04:07:00,1.52015,1.52015,1.52015,1.52015,40900000.0
2009-08-19 04:08:00,1.52015,1.5202,1.52015,1.52015,99600000.0
2009-08-19 04:09:00,1.5202,1.5202,1.52015,1.52015,90400000.0
2009-08-19 04:10:00,1.52015,1.52025,1.52015,1.5202,64100000.0
2009-08-19 04:11:00,1.52025,1.52035,1.5202,1.5203,80700000.0
2009-08-19 04:12:00,1.5203,1.5204,1.52025,1.52035,101000000.0
2009-08-19 04:13:00,1.52025,1.5204,1.52025,1.5204,108100000.0
2009-08-19 04:14:00,1.52025,1.5204,1.52025,1.52025,105600000.0
2009-08-19 04:15:00,1.52025,1.52045,1.52025,1.52035,130500000.0
2009-08-19 04:16:00,1.52035,1.5204,1.5203,1.52035,117700000.0
2009-08-19 04:17:00,1.5203,1.5204,1.5202,1.5203,70200000.0
2009-08-19 04:18:00,1.5202,1.5203,1.5202,1.52025,63800000.0
2009-08-19 04:19:00,1.52025,1.52025,1.52015,1.52015,103700000.0
2009-08-19 04:20:00,1.5202,1.52025,1.52015,1.5202,65500000.0
2009-08-19 04:21:00,1.5202,1.52025,1.52015,1.5202,121400000.0
2009-08-19 04:22:00,1.52015,1.52035,1.52015,1.52025,109200000.0
2009-08-19 04:23:00,1.52025,1.5204,1.52025,1.52025,69200000.0
2009-08-19 04:24:00,1.52025,1.5203,1.52025,1.5203,16900000.0
2009-08-19 04:25:00,1.5203,1.5203,1.5202,1.5203,57600000.0
2009-08-19 04:26:00,1.52025,1.52035,1.52025,1.5203,69400000.0
2009-08-19 04:27:00,1.5203,1.52045,1.5203,1.52035,112400000.0
2009-08-19 04:28:00,1.52035,1.5204,1.52025,1.5203,62900000.0
2009-08-19 04:29:00,1.5203,1.52035,1.52025,1.52035,26000000.0
2009-08-19 04:30:00,1.52035,1.52035,1.52025,1.52025,88600000.0
2009-08-19 04:31:00,1.5203,1.52035,1.5203,1.5203,40800000.0
2009-08-19 04:32:00,1.5203,1.5203,1.5203,1.5203,27700000.0
2009-08-19 04:33:00,1.5203,1.5204,1.5203,1.5203,103400000.0
2009-08-19 04:34:00,1.5203,1.52035,1.5203,1.5203,36000000.0
2009-08-19 04:35:00,1.5203,1.52035,1.5203,1.5203,71600000.0
2009-08-19 04:36:00,1.5203,1.5204,1.5203,1.5204,78900000.0
2009-08-19 04:37:00,1.52035,1.52045,1.52035,1.52045,40000000.0
2009-08-19 04:38:00,1.52035,1.52045,1.5203,1.52035,149200000.0
2009-08-19 04:39:00,1.5204,1.5204,1.52035,1.52035,92400000.0
2009-08-19 04:40:00,1.52035,1.52035,1.5203,1.5203,42800000.0
2009-08-19 04:41:00,1.5203,1.52035,1.5203,1.5203,179200000.0
2009-08-19 04:42:00,1.5203,1.5204,1.5203,1.5203,118300000.0
2009-08-19 04:43:00,1.5203,1.5203,1.5203,1.5203,47400000.0
2009-08-19 04:44:00,1.5203,1.5205,1.5203,1.52045,103400000.0
2009-08-19 04:45:00,1.52045,1.52055,1.5204,1.52055,273200000.0
2009-08-19 04:46:00,1.52055,1.52055,1.5204,1.5204,606700000.0
2009-08-19 04:47:00,1.5204,1.52055,1.52035,1.5205,377700000.0
2009-08-19 04:48:00,1.5206,1.5206,1.5203,1.52035,329100000.0
2009-08-19 04:49:00,1.5203,1.52035,1.5203,1.5203,73500000.0
2009-08-19 04:50:00,1.5203,1.5203,1.5203,1.5203,8000000.0
2009-08-19 04:51:00,1.5203,1.52045,1.5203,1.5203,79300000.0
2009-08-19 04:52:00,1.52035,1.52035,1.51995,1.5201,45400000.0
2009-08-19 04:53:00,1.52015,1.5202,1.5201,1.5202,113499999.0
2009-08-19 04:54:00,1.5202,1.52025,1.5201,1.52015,57300000.0
2009-08-19 04:55:00,1.5202,1.52025,1.52005,1.5202,191799999.0
2009-08-19 04:56:00,1.5202,1.52035,1.5202,1.52035,70400000.0
2009-08-19 04:57:00,1.52035,1.5204,1.5203,1.5203,21400000.0
2009-08-19 04:58:00,1.52035,1.5204,1.52025,1.5203,77300000.0
2009-08-19 04:59:00,1.5203,1.5203,1.52025,1.5203,18400000.0
2009-08-19 05:00:00,1.52022,1.52027,1.52016,1.52026,93600000.0
2009-08-19 05:01:00,1.52035,1.52035,1.52035,1.52035,4800000.0
2009-08-19 05:02:00,1.52035,1.52035,1.5203,1.52035,111400000.0
2009-08-19 05:03:00,1.52035,1.5204,1.5201,1.5201,175300000.0
2009-08-19 05:04:00,1.5201,1.52025,1.5201,1.5202,134000000.0
2009-08-19 05:05:00,1.5202,1.52025,1.52015,1.52015,93900000.0
2009-08-19 05:06:00,1.5202,1.52025,1.5201,1.52025,159900000.0
2009-08-19 05:07:00,1.52025,1.5204,1.5202,1.52035,96600000.0
2009-08-19 05:08:00,1.52035,1.5204,1.52035,1.5204,44500000.0
2009-08-19 05:09:00,1.52045,1.52045,1.52035,1.52045,57100000.0
2009-08-19 05:10:00,1.52045,1.52045,1.52035,1.52045,90500000.0
2009-08-19 05:11:00,1.52045,1.52045,1.52035,1.52045,27600000.0
2009-08-19 05:12:00,1.52035,1.52045,1.5203,1.52035,154000000.0
2009-08-19 05:13:00,1.52045,1.52045,1.52035,1.52045,82600000.0
2009-08-19 05:14:00,1.52045,1.52045,1.52035,1.5204,54400000.0
2009-08-19 05:15:00,1.5204,1.52045,1.5204,1.5204,28700000.0
2009-08-19 05:16:00,1.5204,1.52045,1.52035,1.52045,128100000.0
2009-08-19 05:17:00,1.5204,1.5204,1.52035,1.5204,69600000.0
2009-08-19 05:18:00,1.52035,1.5204,1.52035,1.5204,59800000.0
2009-08-19 05:19:00,1.5204,1.52045,1.52035,1.52035,98400000.0
2009-08-19 05:20:00,1.52035,1.5204,1.52035,1.52035,92500000.0
2009-08-19 05:21:00,1.52035,1.52035,1.52025,1.52035,20800000.0
2009-08-19 05:22:00,1.52035,1.52035,1.52025,1.52025,69200000.0
2009-08-19 05:23:00,1.52025,1.52025,1.52015,1.52025,31900000.0
2009-08-19 05:24:00,1.52025,1.52025,1.52025,1.52025,10100000.0
2009-08-19 05:25:00,1.52025,1.52025,1.52015,1.52025,42300000.0
2009-08-19 05:26:00,1.52025,1.5203,1.52025,1.52025,12800000.0
2009-08-19 05:27:00,1.52025,1.5203,1.52025,1.52025,46100000.0
2009-08-19 05:28:00,1.52025,1.52025,1.52025,1.52025,30300000.0
2009-08-19 05:29:00,1.52025,1.52025,1.52005,1.5201,92700000.0
2009-08-19 05:30:00,1.5201,1.52025,1.5201,1.5202,68800000.0
2009-08-19 05:31:00,1.5202,1.5202,1.52015,1.52015,42000000.0
2009-08-19 05:32:00,1.52015,1.5203,1.52015,1.5202,56300000.0
2009-08-19 05:33:00,1.52025,1.52025,1.52015,1.52015,35500000.0
2009-08-19 05:34:00,1.5202,1.5203,1.5201,1.5202,47100000.0
2009-08-19 05:35:00,1.5202,1.5203,1.5202,1.5202,26600000.0
2009-08-19 05:36:00,1.5202,1.52025,1.52015,1.5202,55000000.0
2009-08-19 05:37:00,1.52025,1.5203,1.52015,1.5202,20900000.0
2009-08-19 05:38:00,1.52025,1.52035,1.5202,1.5202,30000000.0
2009-08-19 05:39:00,1.5202,1.5203,1.5202,1.5202,12400000.0
2009-08-19 05:40:00,1.52025,1.5203,1.5202,1.5202,32100000.0
2009-08-19 05:41:00,1.5202,1.5203,1.52015,1.52015,55100000.0
2009-08-19 05:42:00,1.5202,1.5203,1.52015,1.5202,64200000.0
2009-08-19 05:43:00,1.52015,1.5203,1.52015,1.52015,49200000.0
2009-08-19 05:44:00,1.52025,1.5203,1.52015,1.5203,28500000.0
2009-08-19 05:45:00,1.52035,1.5204,1.52025,1.5203,31800000.0
2009-08-19 05:46:00,1.52025,1.52035,1.52025,1.52035,62900000.0
2009-08-19 05:47:00,1.5203,1.5203,1.52025,1.5203,33900000.0
2009-08-19 05:48:00,1.52025,1.5204,1.5202,1.52025,71500000.0
2009-08-19 05:49:00,1.5203,1.52035,1.5203,1.52035,10700000.0
2009-08-19 05:50:00,1.5203,1.52045,1.5203,1.5204,9800000.0
2009-08-19 05:51:00,1.5203,1.5203,1.5203,1.5203,7200000.0
2009-08-19 05:52:00,1.52004,1.52024,1.52003,1.52024,162500000.0
2009-08-19 05:53:00,1.5203,1.5203,1.52025,1.5203,39300000.0
2009-08-19 05:54:00,1.5203,1.5204,1.52025,1.5203,50100000.0
2009-08-19 05:55:00,1.5203,1.52035,1.52025,1.52035,21900000.0
2009-08-19 05:56:00,1.52035,1.52035,1.52035,1.52035,4900000.0
2009-08-19 05:57:00,1.5203,1.5204,1.5202,1.52025,36500000.0
2009-08-19 05:58:00,1.5203,1.52035,1.52025,1.52025,83400000.0
2009-08-19 05:59:00,1.52025,1.5205,1.52025,1.52045,105400000.0
2009-08-19 06:00:00,1.5204,1.52045,1.5204,1.52045,28800000.0
2009-08-19 06:01:00,1.5204,1.52055,1.52035,1.5205,156800000.0
2009-08-19 06:02:00,1.5205,1.52055,1.5204,1.52045,70600000.0
2009-08-19 06:03:00,1.5205,1.5205,1.52045,1.52045,12300000.0
2009-08-19 06:04:00,1.52055,1.52065,1.5204,1.52055,188000000.0
2009-08-19 06:05:00,1.52045,1.5206,1.5204,1.5205,118700000.0
2009-08-19 06:06:00,1.5205,1.52065,1.5204,1.52065,244300001.0
2009-08-19 06:07:00,1.52055,1.5206,1.5204,1.5205,235500000.0
2009-08-19 06:08:00,1.5205,1.52055,1.5205,1.5205,13100000.0
2009-08-19 06:09:00,1.5205,1.5206,1.5205,1.5205,17600000.0
2009-08-19 06:10:00,1.52045,1.5205,1.5204,1.52045,35300000.0
2009-08-19 06:11:00,1.5205,1.5205,1.5205,1.5205,1000000.0
2009-08-19 06:12:00,1.52005,1.52034,1.52005,1.52032,200599999.0
2009-08-19 06:13:00,1.5205,1.5205,1.52035,1.52045,34800000.0
2009-08-19 06:14:00,1.5204,1.5206,1.52035,1.5206,158700000.0
2009-08-19 06:15:00,1.52065,1.52065,1.5205,1.52065,110400000.0
2009-08-19 06:16:00,1.5207,1.5207,1.5205,1.52055,84800000.0
2009-08-19 06:17:00,1.5206,1.5207,1.5205,1.52065,134200000.0
2009-08-19 06:18:00,1.5207,1.52075,1.52055,1.52055,66400000.0
2009-08-19 06:19:00,1.52055,1.52065,1.5205,1.5206,77100000.0
2009-08-19 06:20:00,1.5206,1.5206,1.5205,1.5206,76500000.0
2009-08-19 06:21:00,1.52055,1.5208,1.52055,1.5207,79500000.0
2009-08-19 06:22:00,1.5207,1.52075,1.5206,1.5206,50700000.0
2009-08-19 06:23:00,1.52065,1.5207,1.5206,1.5206,81900000.0
2009-08-19 06:24:00,1.5206,1.5208,1.5206,1.5207,74200000.0
2009-08-19 06:25:00,1.52065,1.5207,1.52065,1.5207,31900000.0
2009-08-19 06:26:00,1.5207,1.5207,1.52065,1.52065,8300000.0
2009-08-19 06:27:00,1.52065,1.52065,1.52065,1.52065,50000000.0
2009-08-19 06:28:00,1.52065,1.5207,1.52065,1.52065,86100000.0
2009-08-19 06:29:00,1.52065,1.52065,1.52065,1.52065,14900000.0
2009-08-19 06:30:00,1.52065,1.52085,1.52065,1.52075,96500000.0
2009-08-19 06:31:00,1.5207,1.5207,1.52065,1.5207,37800000.0
2009-08-19 06:32:00,1.5207,1.52075,1.52065,1.52065,37700000.0
2009-08-19 06:33:00,1.5207,1.52085,1.5207,1.5207,85800000.0
2009-08-19 06:34:00,1.52075,1.5208,1.5207,1.5208,25800000.0
2009-08-19 06:35:00,1.52075,1.52075,1.52075,1.52075,1600000.0
2009-08-19 06:36:00,1.5207,1.52075,1.5207,1.52075,16300000.0
2009-08-19 06:37:00,1.52075,1.52075,1.52065,1.52065,121600000.0
2009-08-19 06:38:00,1.5207,1.5207,1.5206,1.52065,38300000.0
2009-08-19 06:39:00,1.52065,1.5207,1.52055,1.52055,77200000.0
2009-08-19 06:40:00,1.52055,1.5206,1.52055,1.5206,84000000.0
2009-08-19 06:41:00,1.52065,1.52075,1.52055,1.5207,138700000.0
2009-08-19 06:42:00,1.5207,1.5207,1.52065,1.52065,95400000.0
2009-08-19 06:43:00,1.52065,1.5207,1.52065,1.52065,74000000.0
2009-08-19 06:44:00,1.52065,1.52065,1.52065,1.52065,27500000.0
2009-08-19 06:45:00,1.52065,1.52075,1.52065,1.52075,52800000.0
2009-08-19 06:46:00,1.52075,1.52075,1.52075,1.52075,34000000.0
2009-08-19 06:47:00,1.52075,1.52085,1.52075,1.52075,88500000.0
2009-08-19 06:48:00,1.52075,1.52095,1.52075,1.5208,136700000.0
2009-08-19 06:49:00,1.52075,1.52085,1.52075,1.5208,35200000.0
2009-08-19 06:50:00,1.5208,1.52085,1.5207,1.52075,94200000.0
2009-08-19 06:51:00,1.52075,1.5208,1.52075,1.52075,50800000.0
2009-08-19 06:52:00,1.52075,1.5208,1.52075,1.5208,91500000.0
2009-08-19 06:53:00,1.5208,1.5209,1.52075,1.52085,62500000.0
2009-08-19 06:54:00,1.5209,1.5209,1.52075,1.5208,98400000.0
2009-08-19 06:55:00,1.5208,1.52085,1.5208,1.5208,31900000.0
2009-08-19 06:56:00,1.5208,1.52095,1.5208,1.5209,164800000.0
2009-08-19 06:57:00,1.5209,1.52105,1.5209,1.52095,101800000.0
2009-08-19 06:58:00,1.521,1.52105,1.52095,1.521,89000000.0
2009-08-19 06:59:00,1.52105,1.5212,1.521,1.52105,116700000.0
2009-08-19 07:00:00,1.5211,1.5212,1.521,1.521,200300000.0
2009-08-19 07:01:00,1.521,1.52105,1.5208,1.52095,259600000.0
2009-08-19 07:02:00,1.5209,1.52105,1.5207,1.5207,207800000.0
2009-08-19 07:03:00,1.52075,1.52085,1.52075,1.52085,54500000.0
2009-08-19 07:04:00,1.5209,1.5209,1.5208,1.5208,160900000.0
2009-08-19 07:05:00,1.52075,1.5208,1.52065,1.5208,126000000.0
2009-08-19 07:06:00,1.52075,1.521,1.52065,1.5207,178100000.0
2009-08-19 07:07:00,1.52075,1.5208,1.5207,1.5207,156100000.0
2009-08-19 07:08:00,1.52075,1.5208,1.5207,1.52075,200200000.0
2009-08-19 07:09:00,1.5208,1.5208,1.52075,1.52075,137200000.0
2009-08-19 07:10:00,1.52075,1.5209,1.5207,1.52085,225900000.0
2009-08-19 07:11:00,1.5208,1.5208,1.5208,1.5208,68400000.0
2009-08-19 07:12:00,1.52075,1.5208,1.5207,1.52075,48300000.0
2009-08-19 07:13:00,1.52075,1.52085,1.5207,1.5208,51900000.0
2009-08-19 07:14:00,1.5208,1.52085,1.5207,1.52075,53400000.0
2009-08-19 07:15:00,1.52075,1.52075,1.52045,1.52065,108800000.0
2009-08-19 07:16:00,1.52065,1.52075,1.52055,1.52055,331700000.0
2009-08-19 07:17:00,1.52055,1.52055,1.5204,1.52045,204970000.0
2009-08-19 07:18:00,1.52045,1.5205,1.5204,1.5204,508080000.0
2009-08-19 07:19:00,1.5204,1.52055,1.5204,1.52045,416070000.0
2009-08-19 07:20:00,1.5205,1.5205,1.5204,1.5205,42330000.0
2009-08-19 07:21:00,1.5204,1.5205,1.5204,1.5205,141670000.0
2009-08-19 07:22:00,1.52045,1.52045,1.5204,1.52045,238660000.0
2009-08-19 07:23:00,1.52045,1.5205,1.5204,1.5204,14290000.0
2009-08-19 07:24:00,1.5204,1.5204,1.5204,1.5204,24940000.0
2009-08-19 07:25:00,1.5204,1.5204,1.52005,1.5204,21410000.0
2009-08-19 07:26:00,1.5204,1.5204,1.52,1.52015,159430000.0
2009-08-19 07:27:00,1.5202,1.5202,1.52,1.52015,174200000.0
2009-08-19 07:28:00,1.5201,1.52015,1.52005,1.5201,79200000.0
2009-08-19 07:29:00,1.5201,1.52035,1.52005,1.52015,278600000.0
2009-08-19 07:30:00,1.52015,1.5202,1.52,1.5201,180800000.0
2009-08-19 07:31:00,1.5201,1.52015,1.52,1.5201,322300000.0
2009-08-19 07:32:00,1.52005,1.5201,1.52,1.52005,30500000.0
2009-08-19 07:33:00,1.52005,1.5201,1.52,1.5201,175800000.0
2009-08-19 07:34:00,1.5201,1.5202,1.52,1.5201,146600000.0
2009-08-19 07:35:00,1.5201,1.52015,1.52,1.52005,185900000.0
2009-08-19 07:36:00,1.52005,1.52005,1.52005,1.52005,145300000.0
2009-08-19 07:37:00,1.52005,1.52055,1.52,1.52035,296300000.0
2009-08-19 07:38:00,1.5204,1.5205,1.52015,1.5204,276300000.0
2009-08-19 07:39:00,1.5203,1.52035,1.5202,1.52035,320100000.0
2009-08-19 07:40:00,1.5203,1.5203,1.52015,1.5202,333600000.0
2009-08-19 07:41:00,1.52015,1.52015,1.5201,1.5201,117300000.0
2009-08-19 07:42:00,1.52015,1.5202,1.52005,1.52015,160500000.0
2009-08-19 07:43:00,1.5202,1.5202,1.5201,1.5202,167700000.0
2009-08-19 07:44:00,1.5202,1.5202,1.5201,1.5202,88800000.0
2009-08-19 07:45:00,1.5202,1.5202,1.5202,1.5202,30400000.0
2009-08-19 07:46:00,1.5202,1.5202,1.5201,1.52015,177100000.0
2009-08-19 07:47:00,1.5202,1.5202,1.52,1.52,212700000.0
2009-08-19 07:48:00,1.52005,1.52015,1.52,1.5201,88600000.0
2009-08-19 07:49:00,1.52,1.5201,1.5196,1.5197,132300000.0
2009-08-19 07:50:00,1.5197,1.5198,1.5197,1.51975,221800000.0
2009-08-19 07:51:00,1.51975,1.5198,1.5197,1.5197,264400000.0
2009-08-19 07:52:00,1.51975,1.51985,1.5197,1.5197,113300000.0
2009-08-19 07:53:00,1.5197,1.5198,1.5197,1.5197,113200000.0
2009-08-19 07:54:00,1.51975,1.51975,1.51975,1.51975,12000000.0
2009-08-19 07:55:00,1.51975,1.51975,1.51955,1.5196,92000000.0
2009-08-19 07:56:00,1.5195,1.51965,1.51945,1.51955,191900000.0
2009-08-19 07:57:00,1.51955,1.5197,1.51955,1.51955,114600000.0
2009-08-19 07:58:00,1.51955,1.51985,1.51955,1.5197,159000000.0
2009-08-19 07:59:00,1.51965,1.5198,1.5195,1.5196,89000000.0
2009-08-19 08:00:00,1.51955,1.51955,1.51945,1.5195,239300000.0
2009-08-19 08:01:00,1.5195,1.51965,1.5195,1.51955,65400000.0
2009-08-19 08:02:00,1.51955,1.51965,1.51955,1.51965,83300000.0
2009-08-19 08:03:00,1.5197,1.51975,1.5196,1.5196,171800000.0
2009-08-19 08:04:00,1.5196,1.51965,1.51945,1.51955,145600000.0
2009-08-19 08:05:00,1.51955,1.51965,1.51945,1.5196,145800000.0
2009-08-19 08:06:00,1.51965,1.5197,1.5196,1.5197,213000000.0
2009-08-19 08:07:00,1.51965,1.51975,1.5196,1.51975,302800000.0
2009-08-19 08:08:00,1.51975,1.5198,1.5197,1.5198,182100000.0
2009-08-19 08:09:00,1.51975,1.51975,1.5196,1.51965,151000000.0
2009-08-19 08:10:00,1.5197,1.5197,1.51905,1.51905,188100000.0
2009-08-19 08:11:00,1.51905,1.51915,1.5187,1.5188,343100000.0
2009-08-19 08:12:00,1.5188,1.5189,1.51875,1.5189,371100000.0
2009-08-19 08:13:00,1.5189,1.51895,1.51875,1.5188,291800000.0
2009-08-19 08:14:00,1.5188,1.51895,1.51875,1.5188,220500000.0
2009-08-19 08:15:00,1.5188,1.5189,1.5187,1.51885,467500000.0
2009-08-19 08:16:00,1.51885,1.51885,1.51865,1.5187,150400000.0
2009-08-19 08:17:00,1.5187,1.51875,1.51845,1.5185,305400000.0
2009-08-19 08:18:00,1.51845,1.51855,1.5183,1.5183,296800000.0
2009-08-19 08:19:00,1.5183,1.5185,1.5183,1.5185,269200000.0
2009-08-19 08:20:00,1.5185,1.5185,1.51825,1.51825,221200001.0
2009-08-19 08:21:00,1.51825,1.5184,1.5181,1.51815,272600000.0
2009-08-19 08:22:00,1.5182,1.5182,1.51805,1.5181,279300000.0
2009-08-19 08:23:00,1.5182,1.51825,1.51815,1.5182,173600000.0
2009-08-19 08:24:00,1.5182,1.5183,1.5182,1.51825,312400000.0
2009-08-19 08:25:00,1.51825,1.5183,1.51815,1.5182,342200000.0
2009-08-19 08:26:00,1.51815,1.5183,1.51815,1.5183,259200000.0
2009-08-19 08:27:00,1.5183,1.5183,1.51805,1.51815,235700000.0
2009-08-19 08:28:00,1.51815,1.51825,1.5181,1.5181,232000000.0
2009-08-19 08:29:00,1.5181,1.5181,1.51805,1.5181,103700000.0
2009-08-19 08:30:00,1.5181,1.5185,1.518,1.51835,327300000.0
2009-08-19 08:31:00,1.51835,1.51905,1.51835,1.51865,450100000.0
2009-08-19 08:32:00,1.51855,1.5186,1.51845,1.51845,252600000.0
2009-08-19 08:33:00,1.51845,1.5187,1.51845,1.5186,362900000.0
2009-08-19 08:34:00,1.51865,1.5187,1.51825,1.51825,410600000.0
2009-08-19 08:35:00,1.5183,1.51835,1.51795,1.518,388100000.0
2009-08-19 08:36:00,1.518,1.518,1.5177,1.51785,452300003.0
2009-08-19 08:37:00,1.51785,1.51795,1.51785,1.51785,392600000.0
2009-08-19 08:38:00,1.51795,1.5181,1.51785,1.5181,515900000.0
2009-08-19 08:39:00,1.51805,1.5181,1.5179,1.518,264200000.0
2009-08-19 08:40:00,1.518,1.518,1.51785,1.51785,473900000.0
2009-08-19 08:41:00,1.5179,1.5181,1.51785,1.5179,433100000.0
2009-08-19 08:42:00,1.51795,1.5181,1.51795,1.51795,138800000.0
2009-08-19 08:43:00,1.51795,1.51815,1.5179,1.51795,218500000.0
2009-08-19 08:44:00,1.51795,1.51805,1.5179,1.51795,331900000.0
2009-08-19 08:45:00,1.5179,1.51805,1.5179,1.518,429900000.0
2009-08-19 08:46:00,1.5181,1.5181,1.51785,1.51785,354900000.0
2009-08-19 08:47:00,1.5178,1.5178,1.51765,1.51775,291200000.0
2009-08-19 08:48:00,1.51775,1.51785,1.5177,1.51785,463000000.0
2009-08-19 08:49:00,1.5178,1.5179,1.51765,1.51775,409100000.0
2009-08-19 08:50:00,1.5177,1.51785,1.51765,1.5178,267000000.0
2009-08-19 08:51:00,1.5178,1.5179,1.51765,1.5177,343400000.0
2009-08-19 08:52:00,1.5177,1.5178,1.5177,1.51775,433200000.0
2009-08-19 08:53:00,1.51775,1.5178,1.51765,1.5178,390300000.0
2009-08-19 08:54:00,1.5178,1.51785,1.51765,1.51775,268100000.0
2009-08-19 08:55:00,1.51785,1.51785,1.5178,1.5178,172000000.0
2009-08-19 08:56:00,1.5178,1.5179,1.5178,1.5178,401500000.0
2009-08-19 08:57:00,1.51785,1.5179,1.5178,1.5178,286400000.0
2009-08-19 08:58:00,1.5178,1.5181,1.51765,1.51775,320400000.0
2009-08-19 08:59:00,1.5177,1.51795,1.5177,1.5179,280300000.0
2009-08-19 09:00:00,1.51785,1.5179,1.5177,1.5178,332400000.0
2009-08-19 09:01:00,1.51775,1.518,1.5177,1.5177,329200000.0
2009-08-19 09:02:00,1.5177,1.51785,1.5177,1.51775,350100000.0
2009-08-19 09:03:00,1.51775,1.5178,1.51755,1.5176,448600000.0
2009-08-19 09:04:00,1.5176,1.51775,1.5176,1.51765,241600000.0
2009-08-19 09:05:00,1.5176,1.51765,1.5176,1.51765,263700000.0
2009-08-19 09:06:00,1.51765,1.51785,1.51765,1.5178,204800000.0
2009-08-19 09:07:00,1.5178,1.51805,1.51775,1.518,413800000.0
2009-08-19 09:08:00,1.5179,1.518,1.5179,1.518,394300000.0
2009-08-19 09:09:00,1.518,1.518,1.5179,1.51795,250500000.0
2009-08-19 09:10:00,1.51795,1.5181,1.51795,1.518,365000000.0
2009-08-19 09:11:00,1.518,1.51805,1.51785,1.51795,181000000.0
2009-08-19 09:12:00,1.51795,1.5181,1.5179,1.51805,240400000.0
2009-08-19 09:13:00,1.51805,1.5181,1.51805,1.51805,419700000.0
2009-08-19 09:14:00,1.5181,1.5182,1.51805,1.5181,362000000.0
2009-08-19 09:15:00,1.5181,1.51825,1.51805,1.5181,446500000.0
2009-08-19 09:16:00,1.51805,1.51815,1.51805,1.5181,598300000.0
2009-08-19 09:17:00,1.5181,1.51815,1.518,1.51805,242000000.0
2009-08-19 09:18:00,1.51805,1.5181,1.51805,1.51805,320900000.0
2009-08-19 09:19:00,1.51805,1.5181,1.518,1.518,235300000.0
2009-08-19 09:20:00,1.518,1.51815,1.518,1.5181,208100000.0
2009-08-19 09:21:00,1.51815,1.51815,1.5181,1.51815,122900000.0
2009-08-19 09:22:00,1.5181,1.5182,1.51805,1.5182,143000000.0
2009-08-19 09:23:00,1.51815,1.51825,1.518,1.51815,225900000.0
2009-08-19 09:24:00,1.51815,1.5182,1.5181,1.51815,160800000.0
2009-08-19 09:25:00,1.51815,1.51815,1.51805,1.5181,123400000.0
2009-08-19 09:26:00,1.51805,1.5181,1.518,1.5181,170700000.0
2009-08-19 09:27:00,1.518,1.51805,1.518,1.518,147600000.0
2009-08-19 09:28:00,1.518,1.5181,1.51795,1.518,361000000.0
2009-08-19 09:29:00,1.518,1.518,1.51795,1.51795,146800000.0
2009-08-19 09:30:00,1.51795,1.518,1.5179,1.5179,337600000.0
2009-08-19 09:31:00,1.51795,1.5181,1.5179,1.518,185200000.0
2009-08-19 09:32:00,1.518,1.51805,1.5179,1.5179,266300000.0
2009-08-19 09:33:00,1.51765,1.51785,1.51765,1.5178,266400000.0
2009-08-19 09:34:00,1.5177,1.51785,1.5177,1.5178,350300000.0
2009-08-19 09:35:00,1.51775,1.5178,1.5177,1.51775,176800000.0
2009-08-19 09:36:00,1.51775,1.51795,1.51775,1.51795,197900000.0
2009-08-19 09:37:00,1.51795,1.51795,1.5177,1.51795,392800000.0
2009-08-19 09:38:00,1.51795,1.518,1.51795,1.51795,82400000.0
2009-08-19 09:39:00,1.51795,1.518,1.51795,1.518,147600000.0
2009-08-19 09:40:00,1.518,1.518,1.51795,1.51795,121100000.0
2009-08-19 09:41:00,1.51795,1.5181,1.5179,1.51795,288600000.0
2009-08-19 09:42:00,1.51795,1.5181,1.5179,1.518,189000000.0
2009-08-19 09:43:00,1.518,1.518,1.51795,1.518,198800000.0
2009-08-19 09:44:00,1.518,1.518,1.51795,1.51795,295400000.0
2009-08-19 09:45:00,1.51795,1.51815,1.5179,1.518,305800000.0
2009-08-19 09:46:00,1.5179,1.5181,1.51785,1.51805,174200000.0
2009-08-19 09:47:00,1.51805,1.51805,1.5179,1.51805,154700000.0
2009-08-19 09:48:00,1.51805,1.5181,1.518,1.51805,90300000.0
2009-08-19 09:49:00,1.518,1.5181,1.518,1.51805,142000000.0
2009-08-19 09:50:00,1.518,1.5181,1.51795,1.518,200200000.0
2009-08-19 09:51:00,1.518,1.5181,1.518,1.51805,146100000.0
2009-08-19 09:52:00,1.51805,1.51815,1.518,1.5181,141000000.0
2009-08-19 09:53:00,1.5181,1.5181,1.518,1.518,81000000.0
2009-08-19 09:54:00,1.518,1.51805,1.518,1.51805,141500000.0
2009-08-19 09:55:00,1.51805,1.5181,1.51805,1.51805,92600000.0
2009-08-19 09:56:00,1.51805,1.51815,1.51805,1.51815,179000000.0
2009-08-19 09:57:00,1.51805,1.51825,1.51805,1.5182,353200000.0
2009-08-19 09:58:00,1.5182,1.51825,1.5182,1.51825,245300000.0
2009-08-19 09:59:00,1.51825,1.5183,1.51825,1.5183,58800000.0
2009-08-19 10:00:00,1.5183,1.51835,1.51825,1.5183,84600000.0
2009-08-19 10:01:00,1.51835,1.5184,1.51825,1.51825,314000000.0
2009-08-19 10:02:00,1.51825,1.5184,1.51825,1.51835,277800000.0
2009-08-19 10:03:00,1.5184,1.51845,1.51835,1.5184,50700000.0
2009-08-19 10:04:00,1.5184,1.5184,1.5183,1.51835,190100000.0
2009-08-19 10:05:00,1.51835,1.5185,1.51835,1.5184,243700000.0
2009-08-19 10:06:00,1.5184,1.5188,1.5184,1.5186,186200000.0
2009-08-19 10:07:00,1.51865,1.5188,1.5185,1.5187,326100003.0
2009-08-19 10:08:00,1.51875,1.5188,1.5186,1.5186,252300000.0
2009-08-19 10:09:00,1.51855,1.51865,1.51855,1.51855,153900000.0
2009-08-19 10:10:00,1.51855,1.51865,1.5185,1.5186,357600000.0
2009-08-19 10:11:00,1.5186,1.5187,1.5186,1.5186,302400000.0
2009-08-19 10:12:00,1.5186,1.5187,1.5186,1.51865,218400000.0
2009-08-19 10:13:00,1.51865,1.5187,1.51865,1.5187,42000000.0
2009-08-19 10:14:00,1.51875,1.5188,1.51865,1.51875,107300000.0
2009-08-19 10:15:00,1.51875,1.5189,1.51865,1.5187,240800001.0
2009-08-19 10:16:00,1.51875,1.51885,1.51865,1.5187,328700000.0
2009-08-19 10:17:00,1.51875,1.5188,1.51865,1.51875,348800000.0
2009-08-19 10:18:00,1.5187,1.51885,1.5187,1.5188,427000000.0
2009-08-19 10:19:00,1.5188,1.5188,1.51865,1.5187,350599999.0
2009-08-19 10:20:00,1.5187,1.51875,1.5187,1.5187,165300000.0
2009-08-19 10:21:00,1.5187,1.51885,1.5187,1.5188,296100000.0
2009-08-19 10:22:00,1.5188,1.51895,1.5188,1.5189,221900000.0
2009-08-19 10:23:00,1.519,1.519,1.5189,1.51895,203300000.0
2009-08-19 10:24:00,1.51895,1.519,1.5189,1.5189,202800000.0
2009-08-19 10:25:00,1.5189,1.51895,1.5187,1.51885,291500000.0
2009-08-19 10:26:00,1.5189,1.51895,1.5188,1.5188,201700000.0
2009-08-19 10:27:00,1.5188,1.5189,1.51875,1.51885,433300000.0
2009-08-19 10:28:00,1.5188,1.51885,1.51875,1.5188,247100000.0
2009-08-19 10:29:00,1.5188,1.519,1.5188,1.5188,345700000.0
2009-08-19 10:30:00,1.5188,1.51895,1.51875,1.51875,503800000.0
2009-08-19 10:31:00,1.51875,1.5189,1.51855,1.51885,286700000.0
2009-08-19 10:32:00,1.5188,1.5188,1.51865,1.51865,303100000.0
2009-08-19 10:33:00,1.51865,1.51885,1.5186,1.51875,396300000.0
2009-08-19 10:34:00,1.5188,1.5189,1.51865,1.51865,307700000.0
2009-08-19 10:35:00,1.51875,1.51885,1.5186,1.51875,313900000.0
2009-08-19 10:36:00,1.51875,1.5189,1.5187,1.5188,229100000.0
2009-08-19 10:37:00,1.5188,1.51885,1.51875,1.5188,118500000.0
2009-08-19 10:38:00,1.51885,1.51885,1.5187,1.5187,222800000.0
2009-08-19 10:39:00,1.5187,1.5188,1.51865,1.5187,265700000.0
2009-08-19 10:40:00,1.5187,1.5188,1.5187,1.5187,238800000.0
2009-08-19 10:41:00,1.5187,1.5188,1.51865,1.51865,377900000.0
2009-08-19 10:42:00,1.51875,1.5189,1.51865,1.51885,208700000.0
2009-08-19 10:43:00,1.51885,1.5189,1.5187,1.5187,90600000.0
2009-08-19 10:44:00,1.51865,1.5189,1.51865,1.51885,214300000.0
2009-08-19 10:45:00,1.51885,1.51905,1.5188,1.519,200500000.0
2009-08-19 10:46:00,1.51895,1.51905,1.5189,1.519,63900000.0
2009-08-19 10:47:00,1.519,1.51905,1.51895,1.51905,180000000.0
2009-08-19 10:48:00,1.51905,1.51905,1.519,1.519,103500000.0
2009-08-19 10:49:00,1.51905,1.51905,1.519,1.519,369100000.0
2009-08-19 10:50:00,1.519,1.5193,1.519,1.51925,280600000.0
2009-08-19 10:51:00,1.51935,1.5195,1.5193,1.5194,227100000.0
2009-08-19 10:52:00,1.5194,1.51945,1.51935,1.5194,195600000.0
2009-08-19 10:53:00,1.51935,1.5195,1.51935,1.51945,260100000.0
2009-08-19 10:54:00,1.51935,1.51945,1.5193,1.5193,134500000.0
2009-08-19 10:55:00,1.5193,1.51935,1.51925,1.51935,68500000.0
2009-08-19 10:56:00,1.51935,1.5194,1.5193,1.51935,59300000.0
2009-08-19 10:57:00,1.51935,1.51935,1.51935,1.51935,85000000.0
2009-08-19 10:58:00,1.51935,1.51935,1.5191,1.51925,145800000.0
2009-08-19 10:59:00,1.5192,1.51935,1.5192,1.5193,94700000.0
2009-08-19 11:00:00,1.5193,1.51935,1.519,1.5191,189900000.0
2009-08-19 11:01:00,1.5191,1.5192,1.51905,1.5192,94600000.0
2009-08-19 11:02:00,1.5192,1.5192,1.51895,1.51895,116600000.0
2009-08-19 11:03:00,1.519,1.51905,1.5187,1.51875,187400000.0
2009-08-19 11:04:00,1.5188,1.51895,1.5187,1.5189,126400000.0
2009-08-19 11:05:00,1.51885,1.5189,1.51875,1.5189,101000000.0
2009-08-19 11:06:00,1.51885,1.5189,1.5188,1.5189,25400000.0
2009-08-19 11:07:00,1.5188,1.51885,1.51875,1.5188,113100000.0
2009-08-19 11:08:00,1.5188,1.51885,1.5187,1.51875,141000000.0
2009-08-19 11:09:00,1.5188,1.51885,1.5187,1.51885,135600000.0
2009-08-19 11:10:00,1.51875,1.5189,1.51875,1.5189,56300000.0
2009-08-19 11:11:00,1.5188,1.51885,1.51875,1.5188,90900000.0
2009-08-19 11:12:00,1.5188,1.519,1.51875,1.51895,152600000.0
2009-08-19 11:13:00,1.51895,1.51895,1.51885,1.5189,88400000.0
2009-08-19 11:14:00,1.51895,1.51895,1.5188,1.51885,53400000.0
2009-08-19 11:15:00,1.51885,1.51885,1.5187,1.5188,227700000.0
2009-08-19 11:16:00,1.5188,1.51885,1.5188,1.5188,97100000.0
2009-08-19 11:17:00,1.5188,1.51885,1.5188,1.51885,94800000.0
2009-08-19 11:18:00,1.51885,1.51885,1.5188,1.5188,88900000.0
2009-08-19 11:19:00,1.5188,1.51885,1.51875,1.5188,203800000.0
2009-08-19 11:20:00,1.5188,1.51885,1.51875,1.5188,177100000.0
2009-08-19 11:21:00,1.5188,1.5189,1.5188,1.5188,140400000.0
2009-08-19 11:22:00,1.5188,1.5188,1.5188,1.5188,40700000.0
2009-08-19 11:23:00,1.5188,1.51885,1.51875,1.51885,139900000.0
2009-08-19 11:24:00,1.5188,1.51885,1.51875,1.5188,192800000.0
2009-08-19 11:25:00,1.5188,1.51885,1.5188,1.51885,194700000.0
2009-08-19 11:26:00,1.51885,1.51885,1.5188,1.5188,238500000.0
2009-08-19 11:27:00,1.5188,1.51885,1.5188,1.51885,141700000.0
2009-08-19 11:28:00,1.51885,1.51885,1.51875,1.5188,194400000.0
2009-08-19 11:29:00,1.51875,1.5188,1.51875,1.5188,73200000.0
2009-08-19 11:30:00,1.5188,1.51885,1.51875,1.51885,116800000.0
2009-08-19 11:31:00,1.5189,1.51895,1.5189,1.5189,16000000.0
2009-08-19 11:32:00,1.5189,1.5191,1.51885,1.5191,126400000.0
2009-08-19 11:33:00,1.51895,1.51905,1.5189,1.51905,51000000.0
2009-08-19 11:34:00,1.519,1.51905,1.5189,1.51895,24800000.0
2009-08-19 11:35:00,1.5189,1.519,1.5189,1.51895,31600000.0
2009-08-19 11:36:00,1.51895,1.51905,1.51885,1.51895,77700000.0
2009-08-19 11:37:00,1.51895,1.519,1.51895,1.51895,23100000.0
2009-08-19 11:38:00,1.51895,1.51905,1.51895,1.51895,44700000.0
2009-08-19 11:39:00,1.51905,1.51905,1.51895,1.51895,154000000.0
2009-08-19 11:40:00,1.51895,1.51905,1.51895,1.519,92400000.0
2009-08-19 11:41:00,1.51895,1.519,1.51895,1.519,97700000.0
2009-08-19 11:42:00,1.51895,1.51905,1.5189,1.5189,156300000.0
2009-08-19 11:43:00,1.5189,1.51905,1.5189,1.51905,207700000.0
2009-08-19 11:44:00,1.519,1.51905,1.5189,1.519,129200000.0
2009-08-19 11:45:00,1.519,1.51905,1.5189,1.5189,151800000.0
2009-08-19 11:46:00,1.51905,1.51905,1.51885,1.5189,147800000.0
2009-08-19 11:47:00,1.51885,1.51885,1.51875,1.51875,144000000.0
2009-08-19 11:48:00,1.51875,1.51875,1.51865,1.51875,220300001.0
2009-08-19 11:49:00,1.51875,1.5188,1.5187,1.5188,115000000.0
2009-08-19 11:50:00,1.5188,1.5188,1.51865,1.5187,177200000.0
2009-08-19 11:51:00,1.51865,1.5187,1.51865,1.5187,110000000.0
2009-08-19 11:52:00,1.51865,1.5187,1.5186,1.51865,191000000.0
2009-08-19 11:53:00,1.5186,1.51865,1.5186,1.5186,82500000.0
2009-08-19 11:54:00,1.5186,1.5186,1.5186,1.5186,44500000.0
2009-08-19 11:55:00,1.5186,1.5187,1.51855,1.5186,80400000.0
2009-08-19 11:56:00,1.5186,1.5187,1.51855,1.5186,147800000.0
2009-08-19 11:57:00,1.5186,1.51865,1.51855,1.5186,110500000.0
2009-08-19 11:58:00,1.5186,1.51865,1.51855,1.5186,207700000.0
2009-08-19 11:59:00,1.5186,1.5186,1.51845,1.51855,107500000.0
2009-08-19 12:00:00,1.51855,1.51855,1.51845,1.51855,128900000.0
2009-08-19 12:01:00,1.5185,1.51855,1.51845,1.51855,121200000.0
2009-08-19 12:02:00,1.5185,1.51865,1.5185,1.51855,78200000.0
2009-08-19 12:03:00,1.5186,1.51865,1.51855,1.51855,65000000.0
2009-08-19 12:04:00,1.51865,1.5187,1.5186,1.51865,101000000.0
2009-08-19 12:05:00,1.51865,1.51865,1.5185,1.51855,197800000.0
2009-08-19 12:06:00,1.51855,1.51855,1.5185,1.5185,151200000.0
2009-08-19 12:07:00,1.51855,1.51855,1.51845,1.5185,187800000.0
2009-08-19 12:08:00,1.5185,1.51865,1.5185,1.5186,81200000.0
2009-08-19 12:09:00,1.5186,1.5186,1.51855,1.5186,133500000.0
2009-08-19 12:10:00,1.51865,1.5187,1.5185,1.51855,230700000.0
2009-08-19 12:11:00,1.51855,1.5186,1.51855,1.51855,310700000.0
2009-08-19 12:12:00,1.51855,1.51865,1.51855,1.51855,176100000.0
2009-08-19 12:13:00,1.51855,1.51855,1.51855,1.51855,69000000.0
2009-08-19 12:14:00,1.51855,1.51865,1.51855,1.51855,293000000.0
2009-08-19 12:15:00,1.51855,1.51865,1.5185,1.51855,93000000.0
2009-08-19 12:16:00,1.51855,1.51865,1.51855,1.51855,131500000.0
2009-08-19 12:17:00,1.51855,1.51855,1.51845,1.51845,206300000.0
2009-08-19 12:18:00,1.51845,1.51855,1.51845,1.5185,307300000.0
2009-08-19 12:19:00,1.5185,1.5186,1.51845,1.5186,91800000.0
2009-08-19 12:20:00,1.5186,1.5186,1.5185,1.51855,34800000.0
2009-08-19 12:21:00,1.51855,1.51855,1.5185,1.5185,83700000.0
2009-08-19 12:22:00,1.51855,1.5186,1.5185,1.5185,42000000.0
2009-08-19 12:23:00,1.5185,1.5185,1.51845,1.51845,71500000.0
2009-08-19 12:24:00,1.5184,1.5186,1.51835,1.5185,179000000.0
2009-08-19 12:25:00,1.5185,1.51855,1.5185,1.51855,98000000.0
2009-08-19 12:26:00,1.51855,1.51855,1.5184,1.51845,180400000.0
2009-08-19 12:27:00,1.5185,1.5185,1.5185,1.5185,94500000.0
2009-08-19 12:28:00,1.5185,1.5185,1.5185,1.5185,252600000.0
2009-08-19 12:29:00,1.5185,1.5185,1.51825,1.51825,330600000.0
2009-08-19 12:30:00,1.51825,1.5183,1.5181,1.51815,285400000.0
2009-08-19 12:31:00,1.5182,1.5182,1.518,1.51805,152800000.0
2009-08-19 12:32:00,1.51805,1.5181,1.518,1.5181,110300000.0
2009-08-19 12:33:00,1.51805,1.51815,1.51805,1.5181,149100000.0
2009-08-19 12:34:00,1.5181,1.51815,1.51805,1.51805,118800000.0
2009-08-19 12:35:00,1.51805,1.51815,1.51795,1.51795,261600000.0
2009-08-19 12:36:00,1.51795,1.518,1.51765,1.5177,238200000.0
2009-08-19 12:37:00,1.51765,1.51785,1.51765,1.51765,186800000.0
2009-08-19 12:38:00,1.5177,1.51775,1.51755,1.51775,64100000.0
2009-08-19 12:39:00,1.51765,1.51775,1.5176,1.51775,203600000.0
2009-08-19 12:40:00,1.51775,1.5178,1.51765,1.5178,198200000.0
2009-08-19 12:41:00,1.5178,1.51785,1.5176,1.51775,183700000.0
2009-08-19 12:42:00,1.51775,1.5178,1.51765,1.51775,44800000.0
2009-08-19 12:43:00,1.51765,1.51765,1.51755,1.51765,134300000.0
2009-08-19 12:44:00,1.51765,1.5177,1.51765,1.51765,157100000.0
2009-08-19 12:45:00,1.51765,1.5177,1.51765,1.5177,132100000.0
2009-08-19 12:46:00,1.5177,1.51775,1.5176,1.51765,204400000.0
2009-08-19 12:47:00,1.51775,1.5178,1.51765,1.5177,118800000.0
2009-08-19 12:48:00,1.51765,1.51775,1.51765,1.51765,156900000.0
2009-08-19 12:49:00,1.51765,1.51775,1.5176,1.5177,90000000.0
2009-08-19 12:50:00,1.5177,1.51775,1.51765,1.5177,87400000.0
2009-08-19 12:51:00,1.5177,1.51775,1.51765,1.5177,94000000.0
2009-08-19 12:52:00,1.5177,1.51775,1.51765,1.51765,51400000.0
2009-08-19 12:53:00,1.51765,1.5177,1.5176,1.5177,69000000.0
2009-08-19 12:54:00,1.5177,1.5178,1.51765,1.5178,69800000.0
2009-08-19 12:55:00,1.5178,1.5178,1.51765,1.51775,74500000.0
2009-08-19 12:56:00,1.51775,1.5178,1.51775,1.51775,39000000.0
2009-08-19 12:57:00,1.51775,1.5178,1.51775,1.51775,159900000.0
2009-08-19 12:58:00,1.51775,1.5178,1.5177,1.51775,74900000.0
2009-08-19 12:59:00,1.51775,1.51785,1.51775,1.5178,28000000.0
2009-08-19 13:00:00,1.5178,1.5178,1.51745,1.51765,180400001.0
2009-08-19 13:01:00,1.5175,1.51775,1.5169,1.517,358500001.0
2009-08-19 13:02:00,1.51705,1.51705,1.51675,1.5168,258500000.0
2009-08-19 13:03:00,1.5168,1.5171,1.51675,1.5171,377700000.0
2009-08-19 13:04:00,1.5171,1.51725,1.5167,1.5171,327700000.0
2009-08-19 13:05:00,1.51715,1.51725,1.517,1.5172,213000000.0
2009-08-19 13:06:00,1.5172,1.5173,1.51695,1.51695,197300000.0
2009-08-19 13:07:00,1.517,1.517,1.5169,1.51695,280900000.0
2009-08-19 13:08:00,1.517,1.5171,1.51695,1.517,189300000.0
2009-08-19 13:09:00,1.517,1.51735,1.51695,1.51735,210400000.0
2009-08-19 13:10:00,1.51735,1.51735,1.51705,1.5172,125100000.0
2009-08-19 13:11:00,1.5172,1.51725,1.517,1.5172,118200000.0
2009-08-19 13:12:00,1.5172,1.5173,1.51705,1.51715,213400000.0
2009-08-19 13:13:00,1.51715,1.5172,1.5171,1.5172,249400000.0
2009-08-19 13:14:00,1.5172,1.5173,1.51705,1.5172,290000000.0
2009-08-19 13:15:00,1.5172,1.5174,1.51715,1.51725,418300000.0
2009-08-19 13:16:00,1.5173,1.51735,1.51715,1.5172,242400000.0
2009-08-19 13:17:00,1.5172,1.51725,1.51705,1.51705,109200000.0
2009-08-19 13:18:00,1.5171,1.51725,1.51705,1.5171,233500000.0
2009-08-19 13:19:00,1.51715,1.5172,1.5171,1.5172,208900000.0
2009-08-19 13:20:00,1.5172,1.5173,1.5172,1.51725,322700000.0
2009-08-19 13:21:00,1.51725,1.51735,1.51715,1.51725,270800000.0
2009-08-19 13:22:00,1.5173,1.5173,1.5172,1.5173,218100000.0
2009-08-19 13:23:00,1.5173,1.51745,1.5172,1.51745,269400000.0
2009-08-19 13:24:00,1.5174,1.51745,1.51725,1.5173,437700003.0
2009-08-19 13:25:00,1.5173,1.51745,1.51725,1.51725,407599999.0
2009-08-19 13:26:00,1.51725,1.5175,1.51725,1.5174,306600000.0
2009-08-19 13:27:00,1.5175,1.51765,1.51735,1.51735,417800000.0
2009-08-19 13:28:00,1.5174,1.51745,1.5173,1.5174,301000000.0
2009-08-19 13:29:00,1.51735,1.5174,1.5173,1.51735,196600000.0
2009-08-19 13:30:00,1.5174,1.5177,1.51735,1.51765,275100000.0
2009-08-19 13:31:00,1.51765,1.5178,1.51755,1.5176,256400000.0
2009-08-19 13:32:00,1.5176,1.51765,1.5175,1.5176,97900000.0
2009-08-19 13:33:00,1.5176,1.51765,1.51745,1.5175,178900000.0
2009-08-19 13:34:00,1.51755,1.5177,1.51745,1.5175,228200000.0
2009-08-19 13:35:00,1.51755,1.51755,1.5174,1.5175,275400000.0
2009-08-19 13:36:00,1.5175,1.51755,1.51745,1.5175,314500000.0
2009-08-19 13:37:00,1.5175,1.51755,1.5168,1.51695,267500000.0
2009-08-19 13:38:00,1.517,1.51715,1.517,1.51715,262600000.0
2009-08-19 13:39:00,1.51715,1.5173,1.51715,1.5172,148400000.0
2009-08-19 13:40:00,1.5172,1.5173,1.51715,1.5172,221600000.0
2009-08-19 13:41:00,1.5172,1.5173,1.5172,1.5173,206500000.0
2009-08-19 13:42:00,1.5173,1.51735,1.5173,1.5173,44800000.0
2009-08-19 13:43:00,1.5173,1.5173,1.51705,1.5171,138500000.0
2009-08-19 13:44:00,1.5171,1.51715,1.51705,1.5171,146100000.0
2009-08-19 13:45:00,1.5171,1.5171,1.51675,1.517,234600000.0
2009-08-19 13:46:00,1.51695,1.51705,1.51685,1.51685,174900000.0
2009-08-19 13:47:00,1.5168,1.517,1.5167,1.51685,173500000.0
2009-08-19 13:48:00,1.51685,1.51705,1.5168,1.517,82000000.0
2009-08-19 13:49:00,1.5169,1.517,1.51685,1.5169,77900000.0
2009-08-19 13:50:00,1.517,1.51705,1.5169,1.51705,96100000.0
2009-08-19 13:51:00,1.51705,1.51715,1.51695,1.51715,128100000.0
2009-08-19 13:52:00,1.5172,1.5173,1.51715,1.5173,196500000.0
2009-08-19 13:53:00,1.5173,1.5173,1.5172,1.51725,199300000.0
2009-08-19 13:54:00,1.5173,1.5174,1.5173,1.51735,77000000.0
2009-08-19 13:55:00,1.5174,1.51745,1.5173,1.5173,104200000.0
2009-08-19 13:56:00,1.5173,1.5174,1.51715,1.51725,347900000.0
2009-08-19 13:57:00,1.51725,1.5173,1.51685,1.517,344000000.0
2009-08-19 13:58:00,1.517,1.51705,1.51665,1.5168,371400001.0
2009-08-19 13:59:00,1.5168,1.5168,1.51645,1.51645,236400000.0
2009-08-19 14:00:00,1.5165,1.51655,1.51615,1.51615,647699997.0
2009-08-19 14:01:00,1.51615,1.5162,1.51575,1.5158,321699997.0
2009-08-19 14:02:00,1.5158,1.51595,1.51545,1.51555,506299997.0
2009-08-19 14:03:00,1.51555,1.51595,1.5155,1.5158,385600001.0
2009-08-19 14:04:00,1.5158,1.5158,1.51555,1.5157,302400000.0
2009-08-19 14:05:00,1.51575,1.51595,1.51565,1.51585,321700000.0
2009-08-19 14:06:00,1.51595,1.51605,1.5158,1.516,299900000.0
2009-08-19 14:07:00,1.516,1.51615,1.516,1.51605,245200000.0
2009-08-19 14:08:00,1.51615,1.51615,1.51565,1.51565,241500000.0
2009-08-19 14:09:00,1.51565,1.5157,1.5152,1.51525,232200000.0
2009-08-19 14:10:00,1.5152,1.51565,1.51515,1.51525,281999999.0
2009-08-19 14:11:00,1.51525,1.5153,1.5147,1.51515,260999999.0
2009-08-19 14:12:00,1.5151,1.5154,1.51505,1.51515,395400001.0
2009-08-19 14:13:00,1.51515,1.51515,1.5148,1.51495,360400000.0
2009-08-19 14:14:00,1.51495,1.51515,1.5148,1.51515,357000000.0
2009-08-19 14:15:00,1.51515,1.51535,1.51505,1.51525,420500000.0
2009-08-19 14:16:00,1.51515,1.5154,1.5151,1.51515,421000000.0
2009-08-19 14:17:00,1.51515,1.5154,1.51515,1.5152,395100000.0
2009-08-19 14:18:00,1.5152,1.51545,1.5152,1.51545,477600001.0
2009-08-19 14:19:00,1.51545,1.51565,1.51535,1.51555,432600000.0
2009-08-19 14:20:00,1.51555,1.51585,1.51555,1.51565,364200000.0
2009-08-19 14:21:00,1.5156,1.51605,1.5156,1.5159,483100000.0
2009-08-19 14:22:00,1.51585,1.51595,1.51565,1.51565,416000000.0
2009-08-19 14:23:00,1.5157,1.51575,1.51555,1.51575,386400000.0
2009-08-19 14:24:00,1.5159,1.5162,1.5158,1.51605,392899999.0
2009-08-19 14:25:00,1.5161,1.51645,1.516,1.51635,451400000.0
2009-08-19 14:26:00,1.51635,1.5165,1.51625,1.5164,363500000.0
2009-08-19 14:27:00,1.5163,1.51645,1.51615,1.5164,224700000.0
2009-08-19 14:28:00,1.51635,1.51655,1.51635,1.5164,203800000.0
2009-08-19 14:29:00,1.5164,1.5167,1.5164,1.5167,215999999.0
2009-08-19 14:30:00,1.5167,1.5167,1.5166,1.51665,135300000.0
2009-08-19 14:31:00,1.51665,1.51665,1.5166,1.51665,141400000.0
2009-08-19 14:32:00,1.51665,1.51685,1.5166,1.51675,239100000.0
2009-08-19 14:33:00,1.51675,1.517,1.5166,1.51695,451600000.0
2009-08-19 14:34:00,1.51695,1.517,1.5168,1.5169,238000000.0
2009-08-19 14:35:00,1.5169,1.5169,1.51675,1.5168,246300000.0
2009-08-19 14:36:00,1.51675,1.51675,1.5166,1.51665,275800000.0
2009-08-19 14:37:00,1.51665,1.5167,1.51655,1.51665,252500000.0
2009-08-19 14:38:00,1.51665,1.5167,1.51655,1.5166,331000000.0
2009-08-19 14:39:00,1.5166,1.5167,1.51655,1.51665,325900000.0
2009-08-19 14:40:00,1.5167,1.51675,1.5166,1.5167,89000000.0
2009-08-19 14:41:00,1.5167,1.51675,1.5164,1.5165,199200000.0
2009-08-19 14:42:00,1.5165,1.5166,1.51645,1.51655,423899999.0
2009-08-19 14:43:00,1.51655,1.51675,1.51655,1.5166,248200000.0
2009-08-19 14:44:00,1.5166,1.51675,1.5166,1.5166,191500000.0
2009-08-19 14:45:00,1.5166,1.5167,1.51655,1.5167,121100000.0
2009-08-19 14:46:00,1.5167,1.5167,1.51645,1.5166,165600000.0
2009-08-19 14:47:00,1.5166,1.51665,1.51645,1.51655,124300000.0
2009-08-19 14:48:00,1.51655,1.5169,1.5165,1.5169,339900000.0
2009-08-19 14:49:00,1.5168,1.51685,1.51665,1.5167,238400000.0
2009-08-19 14:50:00,1.51675,1.51675,1.51655,1.51665,246700000.0
2009-08-19 14:51:00,1.51665,1.517,1.5166,1.51665,287800001.0
2009-08-19 14:52:00,1.51675,1.517,1.51675,1.51695,327200000.0
2009-08-19 14:53:00,1.517,1.517,1.5168,1.51695,251000000.0
2009-08-19 14:54:00,1.51695,1.51715,1.51675,1.51695,521700000.0
2009-08-19 14:55:00,1.51695,1.51705,1.5169,1.5169,204799999.0
2009-08-19 14:56:00,1.51695,1.51705,1.51685,1.51695,228800000.0
2009-08-19 14:57:00,1.517,1.51715,1.51695,1.5171,210600000.0
2009-08-19 14:58:00,1.51705,1.5173,1.51695,1.5172,126700000.0
2009-08-19 14:59:00,1.5172,1.51725,1.5171,1.5171,171600000.0
2009-08-19 15:00:00,1.51705,1.5172,1.517,1.5171,240900000.0
2009-08-19 15:01:00,1.5171,1.51725,1.517,1.51715,215800000.0
2009-08-19 15:02:00,1.5171,1.5172,1.51705,1.5172,161800000.0
2009-08-19 15:03:00,1.51715,1.51725,1.51705,1.51725,156300000.0
2009-08-19 15:04:00,1.51725,1.5173,1.5172,1.5172,195300000.0
2009-08-19 15:05:00,1.5172,1.51725,1.5171,1.5171,153000000.0
2009-08-19 15:06:00,1.5171,1.5171,1.51685,1.51685,298800000.0
2009-08-19 15:07:00,1.51685,1.5171,1.51685,1.517,260100000.0
2009-08-19 15:08:00,1.517,1.51715,1.517,1.5171,278100000.0
2009-08-19 15:09:00,1.51705,1.5172,1.51705,1.5171,319000000.0
2009-08-19 15:10:00,1.5171,1.5172,1.51705,1.5172,230900000.0
2009-08-19 15:11:00,1.5172,1.5172,1.51705,1.5171,221800000.0
2009-08-19 15:12:00,1.5171,1.5172,1.5171,1.5171,131400000.0
2009-08-19 15:13:00,1.5172,1.5172,1.5171,1.5171,194400000.0
2009-08-19 15:14:00,1.5171,1.5171,1.51705,1.5171,328100000.0
2009-08-19 15:15:00,1.51715,1.51715,1.517,1.51705,272900000.0
2009-08-19 15:16:00,1.51705,1.5171,1.51695,1.51705,188600000.0
2009-08-19 15:17:00,1.51705,1.51705,1.51695,1.517,246400000.0
2009-08-19 15:18:00,1.517,1.517,1.51695,1.51695,229700000.0
2009-08-19 15:19:00,1.51695,1.517,1.51695,1.51695,365200000.0
2009-08-19 15:20:00,1.5169,1.517,1.51675,1.51695,150500000.0
2009-08-19 15:21:00,1.517,1.517,1.5168,1.5168,123600000.0
2009-08-19 15:22:00,1.5168,1.51705,1.5168,1.51705,352100000.0
2009-08-19 15:23:00,1.51705,1.51715,1.51705,1.51715,199500000.0
2009-08-19 15:24:00,1.51715,1.51725,1.5171,1.5172,265200000.0
2009-08-19 15:25:00,1.5172,1.51725,1.5171,1.51715,133200000.0
2009-08-19 15:26:00,1.5172,1.5172,1.5171,1.51715,154100000.0
2009-08-19 15:27:00,1.51715,1.5172,1.517,1.5171,209100000.0
2009-08-19 15:28:00,1.5171,1.51725,1.5171,1.5172,215800000.0
2009-08-19 15:29:00,1.5172,1.51725,1.5172,1.5172,172200000.0
2009-08-19 15:30:00,1.5172,1.51725,1.51715,1.51715,315800000.0
2009-08-19 15:31:00,1.5171,1.5172,1.51705,1.51715,240700000.0
2009-08-19 15:32:00,1.51715,1.51725,1.51705,1.51725,184600000.0
2009-08-19 15:33:00,1.5172,1.5173,1.5171,1.5171,70200000.0
2009-08-19 15:34:00,1.5171,1.5173,1.51705,1.51715,243500000.0
2009-08-19 15:35:00,1.5172,1.5173,1.5171,1.5172,250100000.0
2009-08-19 15:36:00,1.51715,1.5172,1.517,1.5171,332700000.0
2009-08-19 15:37:00,1.51705,1.51715,1.517,1.51705,273300000.0
2009-08-19 15:38:00,1.51705,1.51715,1.517,1.51705,264400000.0
2009-08-19 15:39:00,1.5171,1.5171,1.51705,1.51705,185800000.0
2009-08-19 15:40:00,1.51705,1.51735,1.51705,1.5173,343100000.0
2009-08-19 15:41:00,1.51725,1.5175,1.5172,1.51735,420700000.0
2009-08-19 15:42:00,1.5174,1.51745,1.51725,1.51735,261400000.0
2009-08-19 15:43:00,1.51735,1.5174,1.5172,1.5172,216700000.0
2009-08-19 15:44:00,1.5172,1.5175,1.51715,1.5175,246900000.0
2009-08-19 15:45:00,1.5175,1.51755,1.51725,1.51725,218600000.0
2009-08-19 15:46:00,1.51725,1.5173,1.51715,1.5172,346100000.0
2009-08-19 15:47:00,1.5172,1.51725,1.51695,1.51705,306200000.0
2009-08-19 15:48:00,1.51705,1.5172,1.51705,1.51705,263400000.0
2009-08-19 15:49:00,1.5171,1.5172,1.51705,1.5171,285200000.0
2009-08-19 15:50:00,1.5171,1.51755,1.51705,1.51755,350900000.0
2009-08-19 15:51:00,1.51745,1.51775,1.51715,1.5176,437499999.0
2009-08-19 15:52:00,1.51755,1.51755,1.517,1.5173,525900000.0
2009-08-19 15:53:00,1.5173,1.51735,1.5171,1.51735,240100000.0
2009-08-19 15:54:00,1.51745,1.51745,1.51695,1.517,300100000.0
2009-08-19 15:55:00,1.517,1.517,1.5168,1.5168,272200000.0
2009-08-19 15:56:00,1.5168,1.51695,1.5151,1.5155,319700000.0
2009-08-19 15:57:00,1.5155,1.51585,1.5155,1.51585,194500000.0
2009-08-19 15:58:00,1.51575,1.51595,1.51565,1.51575,167700000.0
2009-08-19 15:59:00,1.51575,1.51625,1.5157,1.51615,365700000.0
2009-08-19 16:00:00,1.5161,1.5163,1.5159,1.516,475400001.0
2009-08-19 16:01:00,1.516,1.51605,1.51505,1.51505,225300000.0
2009-08-19 16:02:00,1.515,1.5154,1.515,1.51525,260100000.0
2009-08-19 16:03:00,1.51525,1.51565,1.51525,1.51565,258800000.0
2009-08-19 16:04:00,1.5156,1.51575,1.51515,1.5155,273700000.0
2009-08-19 16:05:00,1.51555,1.51615,1.51555,1.51615,317900000.0
2009-08-19 16:06:00,1.5161,1.5164,1.51585,1.51585,344100000.0
2009-08-19 16:07:00,1.5159,1.516,1.51575,1.51595,148000000.0
2009-08-19 16:08:00,1.51595,1.51615,1.51575,1.51615,321400001.0
2009-08-19 16:09:00,1.51615,1.51635,1.516,1.51615,275900000.0
2009-08-19 16:10:00,1.5162,1.51645,1.51615,1.51635,307200000.0
2009-08-19 16:11:00,1.51635,1.5166,1.51635,1.51645,351000000.0
2009-08-19 16:12:00,1.51645,1.51655,1.5163,1.5163,429000000.0
2009-08-19 16:13:00,1.51625,1.51645,1.5162,1.51625,462900000.0
2009-08-19 16:14:00,1.51625,1.51625,1.516,1.516,427500000.0
2009-08-19 16:15:00,1.516,1.5161,1.51595,1.51595,373000000.0
2009-08-19 16:16:00,1.51595,1.5161,1.5159,1.51605,241900000.0
2009-08-19 16:17:00,1.51605,1.51615,1.516,1.516,357700000.0
2009-08-19 16:18:00,1.51605,1.51615,1.516,1.5161,216200000.0
2009-08-19 16:19:00,1.51615,1.5162,1.516,1.5162,198900000.0
2009-08-19 16:20:00,1.51635,1.51635,1.516,1.516,216400000.0
2009-08-19 16:21:00,1.516,1.51635,1.516,1.5162,261400000.0
2009-08-19 16:22:00,1.5162,1.51635,1.516,1.51605,242300000.0
2009-08-19 16:23:00,1.516,1.51625,1.516,1.5161,351400000.0
2009-08-19 16:24:00,1.5161,1.5162,1.51585,1.5159,385400000.0
2009-08-19 16:25:00,1.5159,1.51595,1.5154,1.5156,448100000.0
2009-08-19 16:26:00,1.51555,1.51575,1.5155,1.5157,201100000.0
2009-08-19 16:27:00,1.51575,1.516,1.5157,1.51595,281300000.0
2009-08-19 16:28:00,1.51595,1.516,1.5149,1.51505,364900000.0
2009-08-19 16:29:00,1.5152,1.51525,1.514,1.5141,266700001.0
2009-08-19 16:30:00,1.51405,1.5148,1.51405,1.51465,386300000.0
2009-08-19 16:31:00,1.5147,1.51505,1.514,1.51505,395600000.0
2009-08-19 16:32:00,1.51505,1.5151,1.514,1.51415,303700000.0
2009-08-19 16:33:00,1.51415,1.5143,1.51365,1.5137,368300000.0
2009-08-19 16:34:00,1.51365,1.51435,1.5136,1.5142,344299999.0
2009-08-19 16:35:00,1.5141,1.51445,1.5138,1.51395,248600000.0
2009-08-19 16:36:00,1.51395,1.5142,1.5139,1.5141,255100000.0
2009-08-19 16:37:00,1.5141,1.5145,1.51405,1.51445,261100000.0
2009-08-19 16:38:00,1.5145,1.5146,1.51425,1.51445,271400000.0
2009-08-19 16:39:00,1.51445,1.51505,1.5143,1.51505,314100000.0
2009-08-19 16:40:00,1.51495,1.51495,1.5147,1.5148,261500000.0
2009-08-19 16:41:00,1.5148,1.515,1.51475,1.5149,270800000.0
2009-08-19 16:42:00,1.5149,1.5149,1.5146,1.51485,331000000.0
2009-08-19 16:43:00,1.5149,1.51505,1.5148,1.51505,284200000.0
2009-08-19 16:44:00,1.51505,1.51515,1.5149,1.51495,341700001.0
2009-08-19 16:45:00,1.51495,1.515,1.5147,1.51475,329100000.0
2009-08-19 16:46:00,1.51475,1.51485,1.51465,1.5147,259900000.0
2009-08-19 16:47:00,1.5147,1.51525,1.5147,1.51525,229400000.0
2009-08-19 16:48:00,1.51525,1.5153,1.515,1.5152,237000000.0
2009-08-19 16:49:00,1.51525,1.51565,1.5152,1.51535,371000000.0
2009-08-19 16:50:00,1.51535,1.51565,1.5152,1.5154,277100000.0
2009-08-19 16:51:00,1.5154,1.5157,1.5154,1.5156,228000000.0
2009-08-19 16:52:00,1.51555,1.5157,1.51545,1.51545,186300000.0
2009-08-19 16:53:00,1.5155,1.51575,1.51545,1.51565,262000000.0
2009-08-19 16:54:00,1.51565,1.5158,1.51555,1.51555,236600000.0
2009-08-19 16:55:00,1.51555,1.5157,1.5155,1.51555,108800000.0
2009-08-19 16:56:00,1.5155,1.51555,1.5151,1.51525,281100000.0
2009-08-19 16:57:00,1.5152,1.5153,1.5152,1.5153,212400000.0
2009-08-19 16:58:00,1.5153,1.51535,1.5152,1.51535,112400000.0
2009-08-19 16:59:00,1.51535,1.51585,1.51515,1.51585,245000000.0
2009-08-19 17:00:00,1.5158,1.5159,1.51545,1.5155,258700000.0
2009-08-19 17:01:00,1.51545,1.51565,1.51545,1.51555,221100000.0
2009-08-19 17:02:00,1.51555,1.51595,1.5155,1.5158,287400000.0
2009-08-19 17:03:00,1.51575,1.51575,1.5155,1.51555,326600000.0
2009-08-19 17:04:00,1.51555,1.5157,1.51545,1.51565,192600000.0
2009-08-19 17:05:00,1.51565,1.5157,1.5155,1.5156,140200000.0
2009-08-19 17:06:00,1.5156,1.5156,1.51555,1.51555,193400000.0
2009-08-19 17:07:00,1.5155,1.51555,1.5154,1.5154,183600000.0
2009-08-19 17:08:00,1.51535,1.51535,1.51515,1.51515,300200000.0
2009-08-19 17:09:00,1.5152,1.51545,1.5152,1.5153,135800000.0
2009-08-19 17:10:00,1.51535,1.5156,1.5153,1.5156,80500000.0
2009-08-19 17:11:00,1.51555,1.5161,1.5155,1.5158,285099999.0
2009-08-19 17:12:00,1.5158,1.51585,1.5156,1.5156,354199999.0
2009-08-19 17:13:00,1.5156,1.5159,1.51545,1.5159,284100000.0
2009-08-19 17:14:00,1.5159,1.51605,1.51575,1.5159,162600000.0
2009-08-19 17:15:00,1.5159,1.5159,1.51545,1.5155,278800000.0
2009-08-19 17:16:00,1.5155,1.5156,1.5154,1.5154,229200000.0
2009-08-19 17:17:00,1.5154,1.51545,1.5152,1.5153,189400000.0
2009-08-19 17:18:00,1.51525,1.51525,1.51515,1.51515,146800000.0
2009-08-19 17:19:00,1.51515,1.5153,1.5151,1.51525,222000000.0
2009-08-19 17:20:00,1.51525,1.5153,1.51515,1.51525,123300000.0
2009-08-19 17:21:00,1.51535,1.51535,1.51515,1.5152,186900000.0
2009-08-19 17:22:00,1.5152,1.5154,1.51515,1.5154,133800000.0
2009-08-19 17:23:00,1.51535,1.51535,1.51525,1.51525,78700000.0
2009-08-19 17:24:00,1.51525,1.5154,1.51525,1.5154,75800000.0
2009-08-19 17:25:00,1.5154,1.5154,1.5152,1.5153,152300000.0
2009-08-19 17:26:00,1.5153,1.51565,1.5153,1.51555,131700000.0
2009-08-19 17:27:00,1.51555,1.5157,1.5154,1.5155,239100000.0
2009-08-19 17:28:00,1.51555,1.5156,1.5153,1.5153,187800000.0
2009-08-19 17:29:00,1.5153,1.5154,1.5152,1.5153,254500000.0
2009-08-19 17:30:00,1.5152,1.5155,1.5152,1.5155,174100000.0
2009-08-19 17:31:00,1.5155,1.5157,1.51535,1.51555,182000000.0
2009-08-19 17:32:00,1.51555,1.5156,1.5155,1.5155,120100000.0
2009-08-19 17:33:00,1.5155,1.51565,1.51535,1.5156,144900000.0
2009-08-19 17:34:00,1.5156,1.51575,1.5155,1.51575,163000000.0
2009-08-19 17:35:00,1.51575,1.5158,1.5157,1.5157,169600000.0
2009-08-19 17:36:00,1.5157,1.51575,1.5157,1.5157,37100000.0
2009-08-19 17:37:00,1.5157,1.51585,1.51565,1.51585,110900000.0
2009-08-19 17:38:00,1.51585,1.5159,1.51575,1.51575,239900000.0
2009-08-19 17:39:00,1.51585,1.516,1.51585,1.5159,120900000.0
2009-08-19 17:40:00,1.51595,1.51605,1.5159,1.51605,170200000.0
2009-08-19 17:41:00,1.51605,1.51615,1.51575,1.51575,144600000.0
2009-08-19 17:42:00,1.51575,1.51595,1.5157,1.51585,68100000.0
2009-08-19 17:43:00,1.51585,1.51595,1.5158,1.51585,58900000.0
2009-08-19 17:44:00,1.51585,1.516,1.51575,1.5159,133500000.0
2009-08-19 17:45:00,1.5159,1.5159,1.5158,1.51585,149000000.0
2009-08-19 17:46:00,1.51585,1.51605,1.5155,1.516,298800000.0
2009-08-19 17:47:00,1.51595,1.51615,1.51595,1.5161,236300000.0
2009-08-19 17:48:00,1.5161,1.51645,1.51605,1.5163,356299999.0
2009-08-19 17:49:00,1.5163,1.51645,1.5159,1.5159,310100000.0
2009-08-19 17:50:00,1.51585,1.51645,1.51585,1.51645,112100000.0
2009-08-19 17:51:00,1.5165,1.51655,1.51625,1.51625,127600000.0
2009-08-19 17:52:00,1.51625,1.5165,1.5162,1.51645,107400000.0
2009-08-19 17:53:00,1.51645,1.51655,1.51635,1.51645,204800000.0
2009-08-19 17:54:00,1.51645,1.51665,1.5164,1.5166,292400000.0
2009-08-19 17:55:00,1.5166,1.51665,1.51615,1.51625,272900000.0
2009-08-19 17:56:00,1.5162,1.5166,1.51615,1.51645,202100000.0
2009-08-19 17:57:00,1.5165,1.5165,1.51635,1.51635,242700000.0
2009-08-19 17:58:00,1.51635,1.51665,1.5161,1.51665,277100000.0
2009-08-19 17:59:00,1.51665,1.51685,1.51605,1.51605,294500000.0
2009-08-19 18:00:00,1.516,1.5162,1.5151,1.51525,281200000.0
2009-08-19 18:01:00,1.51525,1.5157,1.51525,1.51565,257700000.0
2009-08-19 18:02:00,1.51565,1.51575,1.51555,1.5157,233600000.0
2009-08-19 18:03:00,1.51575,1.51575,1.51555,1.51565,154000000.0
2009-08-19 18:04:00,1.51565,1.5157,1.5156,1.51565,132500000.0
2009-08-19 18:05:00,1.51565,1.51575,1.5156,1.51575,71200000.0
2009-08-19 18:06:00,1.5158,1.5158,1.5157,1.51575,82200000.0
2009-08-19 18:07:00,1.5157,1.51575,1.51555,1.51565,72400000.0
2009-08-19 18:08:00,1.51565,1.5159,1.5156,1.51575,139000000.0
2009-08-19 18:09:00,1.51575,1.5159,1.51565,1.51575,256000000.0
2009-08-19 18:10:00,1.51575,1.5158,1.5156,1.5157,307300000.0
2009-08-19 18:11:00,1.5157,1.5158,1.5153,1.51535,220100000.0
2009-08-19 18:12:00,1.51535,1.51535,1.5152,1.51525,136800000.0
2009-08-19 18:13:00,1.51525,1.5155,1.51525,1.5154,186500000.0
2009-08-19 18:14:00,1.5154,1.51545,1.5153,1.5153,103100000.0
2009-08-19 18:15:00,1.5153,1.5154,1.51525,1.51525,188300000.0
2009-08-19 18:16:00,1.51525,1.51535,1.5152,1.5152,124200000.0
2009-08-19 18:17:00,1.51525,1.5153,1.5152,1.5153,125500000.0
2009-08-19 18:18:00,1.5153,1.51555,1.51525,1.51555,146700000.0
2009-08-19 18:19:00,1.51555,1.51555,1.51535,1.5154,175100000.0
2009-08-19 18:20:00,1.5154,1.5156,1.51535,1.51545,233500000.0
2009-08-19 18:21:00,1.51545,1.51565,1.51535,1.51535,161000000.0
2009-08-19 18:22:00,1.5154,1.5155,1.51525,1.51545,164300000.0
2009-08-19 18:23:00,1.51545,1.51555,1.5154,1.5154,249800000.0
2009-08-19 18:24:00,1.5154,1.5154,1.51525,1.5154,189100000.0
2009-08-19 18:25:00,1.5154,1.5154,1.51515,1.5153,157300000.0
2009-08-19 18:26:00,1.5153,1.51535,1.51515,1.51515,161000000.0
2009-08-19 18:27:00,1.5152,1.5153,1.51475,1.51485,243800000.0
2009-08-19 18:28:00,1.51485,1.5151,1.5147,1.5148,170800000.0
2009-08-19 18:29:00,1.5148,1.51485,1.51465,1.5147,227700000.0
2009-08-19 18:30:00,1.51475,1.5149,1.51465,1.51485,188600000.0
2009-08-19 18:31:00,1.51485,1.5149,1.51485,1.5149,126400000.0
2009-08-19 18:32:00,1.5149,1.5149,1.5147,1.51475,108400000.0
2009-08-19 18:33:00,1.51475,1.51485,1.5147,1.5148,85500000.0
2009-08-19 18:34:00,1.5148,1.5148,1.51465,1.51475,66000000.0
2009-08-19 18:35:00,1.5147,1.51475,1.5146,1.5147,192000000.0
2009-08-19 18:36:00,1.5147,1.5147,1.5147,1.5147,65400000.0
2009-08-19 18:37:00,1.5147,1.51485,1.5147,1.5148,193200000.0
2009-08-19 18:38:00,1.51475,1.5148,1.5147,1.5147,249300000.0
2009-08-19 18:39:00,1.5147,1.5148,1.5147,1.51475,337500000.0
2009-08-19 18:40:00,1.51475,1.51485,1.5147,1.5147,229800000.0
2009-08-19 18:41:00,1.5147,1.51495,1.5147,1.5149,250900000.0
2009-08-19 18:42:00,1.5149,1.5149,1.51485,1.51485,61200000.0
2009-08-19 18:43:00,1.5149,1.5149,1.51465,1.51465,72500000.0
2009-08-19 18:44:00,1.5147,1.5147,1.5146,1.5146,110400000.0
2009-08-19 18:45:00,1.5146,1.51495,1.5146,1.51475,117900000.0
2009-08-19 18:46:00,1.51475,1.51475,1.5146,1.51475,87700000.0
2009-08-19 18:47:00,1.51475,1.51485,1.5147,1.51475,66300000.0
2009-08-19 18:48:00,1.5147,1.515,1.5147,1.515,103400000.0
2009-08-19 18:49:00,1.515,1.5154,1.515,1.51515,195200000.0
2009-08-19 18:50:00,1.5152,1.51545,1.5151,1.51525,426100001.0
2009-08-19 18:51:00,1.5153,1.5153,1.5151,1.5152,173600000.0
2009-08-19 18:52:00,1.5152,1.5152,1.515,1.51515,224000000.0
2009-08-19 18:53:00,1.51515,1.51535,1.5151,1.5153,349100001.0
2009-08-19 18:54:00,1.5153,1.51545,1.5152,1.51525,463900001.0
2009-08-19 18:55:00,1.51525,1.5156,1.51525,1.5155,124100000.0
2009-08-19 18:56:00,1.51555,1.5157,1.5155,1.5156,242900000.0
2009-08-19 18:57:00,1.51555,1.5157,1.5154,1.51545,289500000.0
2009-08-19 18:58:00,1.51545,1.5156,1.51545,1.5155,256300000.0
2009-08-19 18:59:00,1.51545,1.5156,1.5154,1.5156,140600000.0
2009-08-19 19:00:00,1.51555,1.51555,1.51545,1.5155,193900000.0
2009-08-19 19:01:00,1.51545,1.5156,1.51545,1.5155,124900000.0
2009-08-19 19:02:00,1.51545,1.51555,1.51515,1.5152,168200000.0
2009-08-19 19:03:00,1.51525,1.51525,1.51525,1.51525,54100000.0
2009-08-19 19:04:00,1.5153,1.5153,1.5152,1.51525,75000000.0
2009-08-19 19:05:00,1.51525,1.5153,1.5151,1.51515,196100000.0
2009-08-19 19:06:00,1.51515,1.51535,1.5151,1.51535,157900000.0
2009-08-19 19:07:00,1.51535,1.5154,1.51525,1.5153,179100000.0
2009-08-19 19:08:00,1.51535,1.51535,1.51525,1.5153,99500000.0
2009-08-19 19:09:00,1.5153,1.51555,1.51525,1.5154,182700000.0
2009-08-19 19:10:00,1.51545,1.5156,1.51535,1.51555,139900000.0
2009-08-19 19:11:00,1.5155,1.5157,1.5155,1.5156,256800000.0
2009-08-19 19:12:00,1.5156,1.51565,1.51545,1.51555,202500000.0
2009-08-19 19:13:00,1.5155,1.5156,1.5155,1.5155,166400000.0
2009-08-19 19:14:00,1.5155,1.51565,1.51545,1.51555,254500000.0
2009-08-19 19:15:00,1.5155,1.51585,1.5155,1.5158,184800000.0
2009-08-19 19:16:00,1.51575,1.51585,1.51555,1.51565,113800000.0
2009-08-19 19:17:00,1.5156,1.51575,1.5155,1.51575,225200000.0
2009-08-19 19:18:00,1.51575,1.51585,1.5156,1.5158,148100000.0
2009-08-19 19:19:00,1.5158,1.516,1.51575,1.516,163200000.0
2009-08-19 19:20:00,1.51605,1.5161,1.5158,1.51605,209499999.0
2009-08-19 19:21:00,1.5161,1.5163,1.51605,1.5161,242000000.0
2009-08-19 19:22:00,1.51615,1.51625,1.5159,1.5161,128600000.0
2009-08-19 19:23:00,1.5161,1.5161,1.516,1.51605,196400000.0
2009-08-19 19:24:00,1.51605,1.51615,1.5159,1.516,293500000.0
2009-08-19 19:25:00,1.51595,1.5161,1.51595,1.51595,239000000.0
2009-08-19 19:26:00,1.516,1.51615,1.516,1.5161,93300000.0
2009-08-19 19:27:00,1.5161,1.5164,1.516,1.51615,294900000.0
2009-08-19 19:28:00,1.51615,1.5162,1.51615,1.5162,140700000.0
2009-08-19 19:29:00,1.51615,1.51635,1.51615,1.5162,177800000.0
2009-08-19 19:30:00,1.51615,1.51615,1.516,1.51615,84100000.0
2009-08-19 19:31:00,1.51615,1.5162,1.51605,1.5162,131300000.0
2009-08-19 19:32:00,1.51615,1.51615,1.5159,1.51605,142100000.0
2009-08-19 19:33:00,1.516,1.516,1.51595,1.516,114900000.0
2009-08-19 19:34:00,1.516,1.51605,1.5159,1.516,232600000.0
2009-08-19 19:35:00,1.516,1.51605,1.516,1.516,129300000.0
2009-08-19 19:36:00,1.516,1.51615,1.516,1.51605,184700000.0
2009-08-19 19:37:00,1.51605,1.5161,1.516,1.516,65200000.0
2009-08-19 19:38:00,1.516,1.5161,1.516,1.51605,182100000.0
2009-08-19 19:39:00,1.5161,1.51615,1.51605,1.5161,64200000.0
2009-08-19 19:40:00,1.5162,1.5162,1.516,1.516,199800000.0
2009-08-19 19:41:00,1.51595,1.5161,1.51595,1.51595,197600000.0
2009-08-19 19:42:00,1.51595,1.51605,1.5158,1.516,138500000.0
2009-08-19 19:43:00,1.516,1.516,1.51585,1.51585,78400000.0
2009-08-19 19:44:00,1.5158,1.51595,1.5157,1.51575,133700000.0
2009-08-19 19:45:00,1.51575,1.5159,1.5157,1.5158,153700000.0
2009-08-19 19:46:00,1.5158,1.51595,1.5158,1.51595,59500000.0
2009-08-19 19:47:00,1.51595,1.51605,1.51585,1.5159,85900000.0
2009-08-19 19:48:00,1.5159,1.51595,1.5158,1.51585,202900000.0
2009-08-19 19:49:00,1.51585,1.5159,1.51575,1.5159,239900000.0
2009-08-19 19:50:00,1.5159,1.516,1.5158,1.5159,246800000.0
2009-08-19 19:51:00,1.5159,1.516,1.5159,1.51595,254000000.0
2009-08-19 19:52:00,1.51595,1.51605,1.51585,1.51605,376100000.0
2009-08-19 19:53:00,1.51605,1.51635,1.516,1.51615,238000000.0
2009-08-19 19:54:00,1.5161,1.5163,1.51605,1.5162,211100000.0
2009-08-19 19:55:00,1.5161,1.51625,1.516,1.5161,345300000.0
2009-08-19 19:56:00,1.51605,1.51605,1.51595,1.51605,149200001.0
2009-08-19 19:57:00,1.5161,1.5161,1.516,1.516,46800000.0
2009-08-19 19:58:00,1.516,1.51605,1.516,1.51605,41800000.0
2009-08-19 19:59:00,1.516,1.5162,1.516,1.5161,170000000.0
2009-08-19 20:00:00,1.51615,1.51625,1.516,1.51605,244700000.0
2009-08-19 20:01:00,1.51605,1.5161,1.51595,1.51605,232800000.0
2009-08-19 20:02:00,1.51605,1.51605,1.51595,1.51595,347800003.0
2009-08-19 20:03:00,1.51595,1.5161,1.51595,1.516,275500001.0
2009-08-19 20:04:00,1.51605,1.51605,1.5159,1.51605,348100000.0
2009-08-19 20:05:00,1.51605,1.51605,1.5159,1.51595,161500000.0
2009-08-19 20:06:00,1.51595,1.516,1.51595,1.516,137200000.0
2009-08-19 20:07:00,1.51595,1.51605,1.51595,1.516,501299999.0
2009-08-19 20:08:00,1.51595,1.5161,1.51595,1.51605,209500000.0
2009-08-19 20:09:00,1.516,1.5161,1.51595,1.516,440199995.0
2009-08-19 20:10:00,1.516,1.51605,1.51595,1.51595,326200000.0
2009-08-19 20:11:00,1.51595,1.5161,1.5159,1.5161,172200000.0
2009-08-19 20:12:00,1.51605,1.5161,1.51605,1.5161,55600000.0
2009-08-19 20:13:00,1.51605,1.5161,1.51595,1.51605,109799999.0
2009-08-19 20:14:00,1.51605,1.51615,1.51595,1.516,357000000.0
2009-08-19 20:15:00,1.516,1.516,1.51595,1.516,257799997.0
2009-08-19 20:16:00,1.516,1.51605,1.51595,1.516,411000001.0
2009-08-19 20:17:00,1.516,1.5161,1.51595,1.516,272499999.0
2009-08-19 20:18:00,1.516,1.516,1.5159,1.5159,99600000.0
2009-08-19 20:19:00,1.51595,1.51595,1.5158,1.51595,47400000.0
2009-08-19 20:20:00,1.51595,1.51595,1.51595,1.51595,58400000.0
2009-08-19 20:21:00,1.51595,1.516,1.5159,1.51595,57800000.0
2009-08-19 20:22:00,1.51595,1.516,1.51595,1.51595,60800000.0
2009-08-19 20:23:00,1.51595,1.516,1.51575,1.5159,96200000.0
2009-08-19 20:24:00,1.5159,1.51605,1.51585,1.51605,104000000.0
2009-08-19 20:25:00,1.516,1.51605,1.5158,1.5159,161000000.0
2009-08-19 20:26:00,1.5159,1.516,1.5158,1.516,279000000.0
2009-08-19 20:27:00,1.516,1.51605,1.5159,1.516,390500000.0
2009-08-19 20:28:00,1.516,1.51605,1.51595,1.51595,135700000.0
2009-08-19 20:29:00,1.51595,1.51595,1.5158,1.5159,140700000.0
2009-08-19 20:30:00,1.5159,1.516,1.5159,1.5159,91400000.0
2009-08-19 20:31:00,1.5159,1.51595,1.5158,1.5158,135800000.0
2009-08-19 20:32:00,1.5158,1.51595,1.5157,1.51585,201700000.0
2009-08-19 20:33:00,1.5159,1.51595,1.51585,1.51585,83900000.0
2009-08-19 20:34:00,1.5159,1.51595,1.5158,1.5158,155600000.0
2009-08-19 20:35:00,1.51585,1.516,1.5158,1.51585,189500000.0
2009-08-19 20:36:00,1.51585,1.516,1.5158,1.5159,147900000.0
2009-08-19 20:37:00,1.5159,1.51605,1.5157,1.51575,168800000.0
2009-08-19 20:38:00,1.51575,1.51595,1.5157,1.51585,156300000.0
2009-08-19 20:39:00,1.5158,1.51585,1.5157,1.51575,156200000.0
2009-08-19 20:40:00,1.5158,1.51585,1.51575,1.51585,383200000.0
2009-08-19 20:41:00,1.5158,1.5159,1.5158,1.5158,187200000.0
2009-08-19 20:42:00,1.51575,1.51585,1.51565,1.5157,173600000.0
2009-08-19 20:43:00,1.5157,1.5158,1.5157,1.5158,89500000.0
2009-08-19 20:44:00,1.51575,1.51585,1.5157,1.5158,207600000.0
2009-08-19 20:45:00,1.5158,1.5158,1.5158,1.5158,210300000.0
2009-08-19 20:46:00,1.5158,1.5159,1.5158,1.5159,178000000.0
2009-08-19 20:47:00,1.5159,1.51595,1.5158,1.5158,118700000.0
2009-08-19 20:48:00,1.5158,1.5159,1.5158,1.5159,87700000.0
2009-08-19 20:49:00,1.5158,1.5159,1.51575,1.5158,143500000.0
2009-08-19 20:50:00,1.5158,1.5158,1.51575,1.51575,100400000.0
2009-08-19 20:51:00,1.51575,1.5158,1.5157,1.5157,143300000.0
2009-08-19 20:52:00,1.5158,1.5158,1.51575,1.5158,107600000.0
2009-08-19 20:53:00,1.5158,1.5158,1.51575,1.51575,159200000.0
2009-08-19 20:54:00,1.51575,1.51585,1.51575,1.5158,144700000.0
2009-08-19 20:55:00,1.5158,1.51595,1.5158,1.5158,372900001.0
2009-08-19 20:56:00,1.5158,1.51595,1.5158,1.5159,235400000.0
2009-08-19 20:57:00,1.51595,1.51595,1.5158,1.51585,176300000.0
2009-08-19 20:58:00,1.51585,1.51585,1.51565,1.5158,225400000.0
2009-08-19 20:59:00,1.51585,1.51595,1.5157,1.51575,215200000.0
2009-08-19 21:00:00,1.5158,1.5158,1.51565,1.51565,72200000.0
2009-08-19 21:01:00,1.51565,1.51595,1.51565,1.5158,227700000.0
2009-08-19 21:02:00,1.5158,1.51595,1.5158,1.5159,333200000.0
2009-08-19 21:03:00,1.5159,1.51605,1.51585,1.516,512500001.0
2009-08-19 21:04:00,1.51605,1.51635,1.51595,1.5162,253500000.0
2009-08-19 21:05:00,1.51615,1.5163,1.5161,1.51615,230200000.0
2009-08-19 21:06:00,1.51615,1.51625,1.51605,1.5161,213600000.0
2009-08-19 21:07:00,1.51605,1.51615,1.51605,1.5161,203700000.0
2009-08-19 21:08:00,1.5161,1.51615,1.51605,1.51605,106800000.0
2009-08-19 21:09:00,1.51595,1.5162,1.51595,1.51615,153800000.0
2009-08-19 21:10:00,1.5161,1.5162,1.5161,1.5161,69200000.0
2009-08-19 21:11:00,1.51605,1.5161,1.516,1.5161,109600000.0
2009-08-19 21:12:00,1.5161,1.5161,1.51585,1.51585,239000000.0
2009-08-19 21:13:00,1.51585,1.5159,1.51585,1.5159,146600000.0
2009-08-19 21:14:00,1.5159,1.5159,1.51585,1.5159,157300000.0
2009-08-19 21:15:00,1.5159,1.51605,1.51585,1.516,138900000.0
2009-08-19 21:16:00,1.516,1.51605,1.51595,1.516,70200000.0
2009-08-19 21:17:00,1.516,1.5161,1.51595,1.51605,135400000.0
2009-08-19 21:18:00,1.51605,1.5161,1.516,1.51605,41600000.0
2009-08-19 21:19:00,1.51605,1.5161,1.516,1.5161,196000000.0
2009-08-19 21:20:00,1.5161,1.51615,1.51605,1.51605,69200000.0
2009-08-19 21:21:00,1.51605,1.51615,1.516,1.516,76500000.0
2009-08-19 21:22:00,1.51605,1.51605,1.516,1.516,96300000.0
2009-08-19 21:23:00,1.516,1.5161,1.516,1.5161,95300000.0
2009-08-19 21:24:00,1.51605,1.5162,1.51595,1.51595,105500000.0
2009-08-19 21:25:00,1.51595,1.51605,1.51585,1.51595,118850000.0
2009-08-19 21:26:00,1.51595,1.51595,1.51585,1.5159,198650000.0
2009-08-19 21:27:00,1.51585,1.516,1.51585,1.516,98650000.0
2009-08-19 21:28:00,1.51595,1.516,1.51595,1.516,95000000.0
2009-08-19 21:29:00,1.516,1.516,1.5159,1.516,147399998.0
2009-08-19 21:30:00,1.516,1.51605,1.5159,1.51605,147300000.0
2009-08-19 21:31:00,1.51605,1.5161,1.51605,1.51605,179100000.0
2009-08-19 21:32:00,1.51605,1.5161,1.51605,1.51605,70000000.0
2009-08-19 21:33:00,1.5161,1.51615,1.51595,1.51605,157400000.0
2009-08-19 21:34:00,1.51605,1.5161,1.51605,1.51605,103300000.0
2009-08-19 21:35:00,1.51605,1.5161,1.516,1.51605,156800000.0
2009-08-19 21:36:00,1.51605,1.5161,1.516,1.516,80500000.0
2009-08-19 21:37:00,1.516,1.51605,1.516,1.51605,101900000.0
2009-08-19 21:38:00,1.51605,1.5161,1.516,1.516,116200000.0
2009-08-19 21:39:00,1.51605,1.51605,1.51595,1.51595,113000000.0
2009-08-19 21:40:00,1.51595,1.5161,1.51595,1.516,169300000.0
2009-08-19 21:41:00,1.516,1.51615,1.51595,1.516,225299999.0
2009-08-19 21:42:00,1.516,1.51605,1.516,1.51605,81800000.0
2009-08-19 21:43:00,1.516,1.5161,1.51595,1.516,207600000.0
2009-08-19 21:44:00,1.516,1.516,1.516,1.516,61600000.0
2009-08-19 21:45:00,1.516,1.51605,1.516,1.516,88500000.0
2009-08-19 21:46:00,1.51615,1.5162,1.516,1.5161,75100000.0
2009-08-19 21:47:00,1.5161,1.51625,1.516,1.51615,150899999.0
2009-08-19 21:48:00,1.51625,1.51625,1.51605,1.51615,164700000.0
2009-08-19 21:49:00,1.5162,1.51625,1.5161,1.51625,142900000.0
2009-08-19 21:50:00,1.5161,1.51625,1.516,1.51605,168400000.0
2009-08-19 21:51:00,1.51605,1.51625,1.51605,1.51625,97500000.0
2009-08-19 21:52:00,1.5162,1.5163,1.5161,1.51615,127400000.0
2009-08-19 21:53:00,1.51615,1.51615,1.5161,1.51615,83100000.0
2009-08-19 21:54:00,1.51615,1.51625,1.5161,1.5161,72600000.0
2009-08-19 21:55:00,1.51625,1.51625,1.51605,1.5161,134800000.0
2009-08-19 21:56:00,1.5161,1.51625,1.5161,1.5162,163200000.0
2009-08-19 21:57:00,1.5162,1.5163,1.51615,1.5163,120600000.0
2009-08-19 21:58:00,1.51625,1.5164,1.5161,1.51615,312400002.0
2009-08-19 21:59:00,1.5162,1.51625,1.51605,1.5161,121300000.0
2009-08-19 22:00:00,1.5161,1.5163,1.51605,1.5162,368800000.0
2009-08-19 22:01:00,1.51625,1.5163,1.516,1.51605,227600001.0
2009-08-19 22:02:00,1.5162,1.5162,1.51605,1.5162,67800000.0
2009-08-19 22:03:00,1.51615,1.51615,1.51605,1.51605,35900000.0
2009-08-19 22:04:00,1.51605,1.5162,1.516,1.5162,155300001.0
2009-08-19 22:05:00,1.51615,1.51635,1.51615,1.51635,174500001.0
2009-08-19 22:06:00,1.5163,1.5164,1.51625,1.51625,38300000.0
2009-08-19 22:07:00,1.51635,1.51635,1.51615,1.51615,91400000.0
2009-08-19 22:08:00,1.5162,1.5163,1.51615,1.5162,103800000.0
2009-08-19 22:09:00,1.5162,1.5163,1.5162,1.51625,45200000.0
2009-08-19 22:10:00,1.5163,1.5164,1.5162,1.51625,137400000.0
2009-08-19 22:11:00,1.51625,1.51635,1.5162,1.51625,263500000.0
2009-08-19 22:12:00,1.51625,1.51635,1.5162,1.51625,116800000.0
2009-08-19 22:13:00,1.51625,1.51635,1.5162,1.51625,15900000.0
2009-08-19 22:14:00,1.5163,1.51645,1.51625,1.5163,117800000.0
2009-08-19 22:15:00,1.51635,1.5164,1.51615,1.5163,309500000.0
2009-08-19 22:16:00,1.5163,1.51655,1.51625,1.5163,172800000.0
2009-08-19 22:17:00,1.5163,1.5165,1.51625,1.51625,159600000.0
2009-08-19 22:18:00,1.5164,1.5164,1.51625,1.51625,87100000.0
2009-08-19 22:19:00,1.5163,1.5163,1.5161,1.51625,251700000.0
2009-08-19 22:20:00,1.51625,1.5163,1.5162,1.5162,170500000.0
2009-08-19 22:21:00,1.5163,1.5163,1.5162,1.5162,56400000.0
2009-08-19 22:22:00,1.51625,1.5163,1.5162,1.5162,68900000.0
2009-08-19 22:23:00,1.51625,1.51645,1.5162,1.51635,125800000.0
2009-08-19 22:24:00,1.5164,1.5164,1.5162,1.51625,90300000.0
2009-08-19 22:25:00,1.51625,1.51625,1.51625,1.51625,3200000.0
2009-08-19 22:26:00,1.51625,1.51625,1.51625,1.51625,19200000.0
2009-08-19 22:27:00,1.51625,1.51625,1.5162,1.5162,63600000.0
2009-08-19 22:28:00,1.5162,1.5162,1.5162,1.5162,45600000.0
2009-08-19 22:29:00,1.5162,1.5162,1.5162,1.5162,43000000.0
2009-08-19 22:30:00,1.5162,1.5162,1.5159,1.51615,146800000.0
2009-08-19 22:31:00,1.5161,1.51615,1.51605,1.51615,169400000.0
2009-08-19 22:32:00,1.51615,1.5162,1.5161,1.51615,109500000.0
2009-08-19 22:33:00,1.51615,1.5162,1.51605,1.5161,157700000.0
2009-08-19 22:34:00,1.5161,1.51615,1.51605,1.5161,43400000.0
2009-08-19 22:35:00,1.51615,1.5162,1.51605,1.5162,118400000.0
2009-08-19 22:36:00,1.5162,1.51625,1.5161,1.5162,165500000.0
2009-08-19 22:37:00,1.51625,1.51625,1.51615,1.51615,77500000.0
2009-08-19 22:38:00,1.5162,1.5162,1.51615,1.51615,245400000.0
2009-08-19 22:39:00,1.5162,1.5162,1.51595,1.51615,344100006.0
2009-08-19 22:40:00,1.5161,1.5161,1.5161,1.5161,80800000.0
2009-08-19 22:41:00,1.5161,1.5162,1.5161,1.5162,34900000.0
2009-08-19 22:42:00,1.5162,1.5162,1.5162,1.5162,16800000.0
2009-08-19 22:43:00,1.5162,1.5162,1.51615,1.5162,30400000.0
2009-08-19 22:44:00,1.51615,1.51615,1.51615,1.51615,30400000.0
2009-08-19 22:45:00,1.51615,1.5162,1.5161,1.5161,159600000.0
2009-08-19 22:46:00,1.51615,1.51625,1.5161,1.51615,127200000.0
2009-08-19 22:47:00,1.51615,1.51615,1.5161,1.51615,66200000.0
2009-08-19 22:48:00,1.51615,1.51625,1.5161,1.51625,77500000.0
2009-08-19 22:49:00,1.51625,1.51625,1.5162,1.51625,6600000.0
2009-08-19 22:50:00,1.51625,1.51625,1.5162,1.5162,9000000.0
2009-08-19 22:51:00,1.51625,1.51625,1.51625,1.51625,3200000.0
2009-08-19 22:52:00,1.51625,1.51625,1.5162,1.51625,48400000.0
2009-08-19 22:53:00,1.51625,1.51625,1.51615,1.5162,50200000.0
2009-08-19 22:54:00,1.5162,1.5162,1.51615,1.51615,80600000.0
2009-08-19 22:55:00,1.51615,1.5162,1.5161,1.5161,215000003.0
2009-08-19 22:56:00,1.51615,1.5162,1.5161,1.5162,69600000.0
2009-08-19 22:57:00,1.51615,1.5162,1.5161,1.51615,166300000.0
2009-08-19 22:58:00,1.5162,1.5162,1.5161,1.5162,103700000.0
2009-08-19 22:59:00,1.51615,1.5162,1.5161,1.51615,44000000.0
2009-08-19 23:00:00,1.51615,1.5164,1.5161,1.5161,25800000.0
2009-08-19 23:01:00,1.51615,1.51615,1.5161,1.51615,23400000.0
2009-08-19 23:02:00,1.51615,1.5162,1.5161,1.51615,32100000.0
2009-08-19 23:03:00,1.5161,1.5162,1.5161,1.51615,19900000.0
2009-08-19 23:04:00,1.5162,1.5162,1.51615,1.5162,5000000.0
2009-08-19 23:05:00,1.5162,1.51635,1.51615,1.51615,12700000.0
2009-08-19 23:06:00,1.51615,1.5162,1.51615,1.5162,2500000.0
2009-08-19 23:07:00,1.51599,1.51599,1.51549,1.51589,145970000.0
2009-08-19 23:08:00,1.5162,1.5162,1.516,1.5161,30800000.0
2009-08-19 23:09:00,1.51615,1.51615,1.5161,1.5161,15000000.0
2009-08-19 23:10:00,1.5161,1.5162,1.516,1.516,25200000.0
2009-08-19 23:11:00,1.51605,1.51615,1.516,1.5161,12600000.0
2009-08-19 23:12:00,1.51615,1.5162,1.51605,1.5162,8000000.0
2009-08-19 23:13:00,1.5162,1.5162,1.51615,1.51615,7800000.0
2009-08-19 23:14:00,1.5162,1.5162,1.51615,1.51615,1400000.0
2009-08-19 23:15:00,1.51615,1.51615,1.51615,1.51615,10400000.0
2009-08-19 23:16:00,1.51615,1.51615,1.51615,1.51615,400000.0
2009-08-19 23:17:00,1.51615,1.51615,1.51615,1.51615,4400000.0
2009-08-19 23:18:00,1.5162,1.5162,1.51615,1.51615,18800000.0
2009-08-19 23:19:00,1.51592,1.51606,1.51577,1.51577,19990000.0
2009-08-19 23:20:00,1.5162,1.51625,1.51615,1.51625,10800000.0
2009-08-19 23:21:00,1.51615,1.5162,1.51615,1.5162,39000000.0
2009-08-19 23:22:00,1.5162,1.51625,1.51615,1.51615,70100000.0
2009-08-19 23:23:00,1.5162,1.5162,1.51615,1.51615,59600000.0
2009-08-19 23:24:00,1.51615,1.51615,1.51615,1.51615,16720000.0
2009-08-19 23:25:00,1.51615,1.51615,1.51615,1.51615,29600000.0
2009-08-19 23:26:00,1.51615,1.51615,1.51615,1.51615,6000000.0
2009-08-19 23:27:00,1.51615,1.51615,1.51615,1.51615,400000.0
2009-08-19 23:28:00,1.51615,1.51615,1.51615,1.51615,800000.0
2009-08-19 23:29:00,1.51615,1.51615,1.51615,1.51615,8800000.0
2009-08-19 23:30:00,1.51615,1.51615,1.51615,1.51615,14400000.0
2009-08-19 23:31:00,1.51615,1.51615,1.51615,1.51615,2400000.0
2009-08-19 23:32:00,1.51615,1.5162,1.51615,1.51615,18400000.0
2009-08-19 23:33:00,1.51615,1.51615,1.51615,1.51615,2000000.0
2009-08-19 23:34:00,1.51615,1.51615,1.51615,1.51615,8400000.0
2009-08-19 23:35:00,1.51615,1.5162,1.51615,1.51615,4600000.0
2009-08-19 23:36:00,1.51615,1.51615,1.51615,1.51615,5200000.0
2009-08-19 23:37:00,1.51615,1.51615,1.51615,1.51615,5400000.0
2009-08-19 23:38:00,1.51615,1.51615,1.51615,1.51615,6400000.0
2009-08-19 23:39:00,1.51615,1.51615,1.51615,1.51615,3600000.0
2009-08-19 23:40:00,1.51573,1.51609,1.51573,1.51598,180380000.0
2009-08-19 23:41:00,1.51615,1.5163,1.51615,1.5163,4400000.0
2009-08-19 23:42:00,1.51635,1.51635,1.51615,1.51615,58600000.0
2009-08-19 23:43:00,1.51615,1.5162,1.51615,1.51615,12000000.0
2009-08-19 23:44:00,1.51615,1.51615,1.5159,1.51595,24600000.0
2009-08-19 23:45:00,1.51595,1.51645,1.51585,1.5161,175450000.0
2009-08-19 23:46:00,1.5161,1.51625,1.5161,1.5161,53000000.0
2009-08-19 23:47:00,1.51593,1.51596,1.5157,1.51596,95500000.0
2009-08-19 23:48:00,1.5161,1.5161,1.5161,1.5161,58400000.0
2009-08-19 23:49:00,1.51615,1.51625,1.5161,1.51615,22100000.0
2009-08-19 23:50:00,1.5161,1.5161,1.5161,1.5161,28800000.0
2009-08-19 23:51:00,1.5161,1.51615,1.5161,1.51615,39600000.0
2009-08-19 23:52:00,1.51615,1.51615,1.51615,1.51615,23000000.0
2009-08-19 23:53:00,1.51615,1.51615,1.51615,1.51615,69700000.0
2009-08-19 23:54:00,1.51615,1.51625,1.51615,1.51625,14200000.0
2009-08-19 23:55:00,1.51635,1.51645,1.51605,1.51615,36300000.0
2009-08-19 23:56:00,1.51615,1.51615,1.51605,1.51615,7000000.0
2009-08-19 23:57:00,1.51615,1.51615,1.51615,1.51615,1450000.0
2009-08-19 23:58:00,1.51583,1.51588,1.51577,1.51579,147000000.0
2009-08-19 23:59:00,1.51615,1.51615,1.51615,1.51615,4000000.0
2009-08-20 00:00:00,1.51615,1.51615,1.51595,1.51595,20900000.0
2009-08-20 00:01:00,1.51595,1.51595,1.51595,1.51595,6000000.0
2009-08-20 00:02:00,1.51595,1.5161,1.51595,1.5161,26200000.0
2009-08-20 00:03:00,1.5161,1.5161,1.51605,1.5161,12000000.0
2009-08-20 00:04:00,1.5161,1.51615,1.51605,1.5161,11000000.0
2009-08-20 00:05:00,1.51569,1.51572,1.51554,1.51554,440500000.0
2009-08-20 00:06:00,1.5157,1.51573,1.51568,1.51573,499500000.0
2009-08-20 00:07:00,1.5161,1.5161,1.5161,1.5161,5000000.0
2009-08-20 00:08:00,1.5161,1.5161,1.5161,1.5161,15000000.0
2009-08-20 00:09:00,1.5161,1.5161,1.5161,1.5161,21000000.0
2009-08-20 00:10:00,1.5161,1.51615,1.51605,1.5161,26300000.0
2009-08-20 00:11:00,1.51615,1.51615,1.51615,1.51615,1000000.0
2009-08-20 00:12:00,1.51615,1.51615,1.5161,1.5161,5000000.0
2009-08-20 00:13:00,1.5161,1.5161,1.5161,1.5161,11000000.0
2009-08-20 00:14:00,1.5161,1.51615,1.5161,1.51615,8000000.0
2009-08-20 00:15:00,1.51615,1.51615,1.5161,1.51615,13000000.0
2009-08-20 00:16:00,1.51599,1.51605,1.5158,1.51584,89000000.0
2009-08-20 00:17:00,1.51615,1.51615,1.51615,1.51615,16800000.0
2009-08-20 00:18:00,1.51615,1.51625,1.51615,1.51625,12400000.0
2009-08-20 00:19:00,1.51625,1.51625,1.51625,1.51625,11200000.0
2009-08-20 00:20:00,1.51625,1.51625,1.51625,1.51625,7400000.0
2009-08-20 00:21:00,1.51625,1.51625,1.51625,1.51625,6700000.0
2009-08-20 00:22:00,1.51625,1.51625,1.51625,1.51625,17700000.0
2009-08-20 00:23:00,1.51625,1.51625,1.51625,1.51625,20500000.0
2009-08-20 00:24:00,1.51625,1.5163,1.51625,1.51625,17600000.0
2009-08-20 00:25:00,1.5162,1.51625,1.5162,1.51625,33200000.0
2009-08-20 00:26:00,1.51625,1.51625,1.51615,1.51625,31000000.0
2009-08-20 00:27:00,1.5162,1.51625,1.5162,1.51625,29700000.0
2009-08-20 00:28:00,1.51625,1.51625,1.5162,1.5162,47000000.0
2009-08-20 00:29:00,1.51625,1.51625,1.51615,1.51625,28700000.0
2009-08-20 00:30:00,1.51625,1.51625,1.5162,1.51625,20000000.0
2009-08-20 00:31:00,1.51625,1.51625,1.51625,1.51625,15900000.0
2009-08-20 00:32:00,1.51625,1.51625,1.51625,1.51625,14300000.0
2009-08-20 00:33:00,1.51625,1.51625,1.51625,1.51625,15200000.0
2009-08-20 00:34:00,1.51625,1.51625,1.51615,1.51615,57100000.0
2009-08-20 00:35:00,1.51615,1.51615,1.5161,1.51615,41300000.0
2009-08-20 00:36:00,1.51615,1.5163,1.51615,1.51615,48900000.0
2009-08-20 00:37:00,1.51615,1.51625,1.51615,1.51625,140200000.0
2009-08-20 00:38:00,1.5162,1.51625,1.51615,1.51615,174100000.0
2009-08-20 00:39:00,1.5162,1.5163,1.51615,1.5162,100600000.0
2009-08-20 00:40:00,1.51625,1.51635,1.51615,1.51625,99000000.0
2009-08-20 00:41:00,1.5163,1.51635,1.5161,1.51615,120900000.0
2009-08-20 00:42:00,1.51615,1.5163,1.51615,1.51615,129300000.0
2009-08-20 00:43:00,1.5162,1.5163,1.51615,1.51615,83900000.0
2009-08-20 00:44:00,1.5163,1.5164,1.516,1.51605,152000000.0
2009-08-20 00:45:00,1.51605,1.51645,1.516,1.51615,193900000.0
2009-08-20 00:46:00,1.51615,1.5162,1.51615,1.51615,102800000.0
2009-08-20 00:47:00,1.51615,1.5162,1.51615,1.51615,68200000.0
2009-08-20 00:48:00,1.51615,1.5162,1.5161,1.51615,99600000.0
2009-08-20 00:49:00,1.51615,1.5162,1.51615,1.51615,60800000.0
2009-08-20 00:50:00,1.51615,1.51635,1.5161,1.51615,42560000.0
2009-08-20 00:51:00,1.51615,1.5163,1.5161,1.51625,46000000.0
2009-08-20 00:52:00,1.51625,1.5163,1.51615,1.51615,25800000.0
2009-08-20 00:53:00,1.51615,1.51625,1.51615,1.51625,25500000.0
2009-08-20 00:54:00,1.5162,1.51635,1.51615,1.51635,46300000.0
2009-08-20 00:55:00,1.51635,1.51635,1.5162,1.51635,73100000.0
2009-08-20 00:56:00,1.51635,1.51645,1.5162,1.5162,103400000.0
2009-08-20 00:57:00,1.5162,1.51625,1.5162,1.5162,41100000.0
2009-08-20 00:58:00,1.51566,1.516,1.51566,1.516,155440000.0
2009-08-20 00:59:00,1.5162,1.51635,1.5162,1.51625,81900000.0
2009-08-20 01:00:00,1.5163,1.51635,1.5161,1.5162,113299999.0
2009-08-20 01:01:00,1.516,1.51635,1.516,1.5161,414900000.0
2009-08-20 01:02:00,1.51605,1.51625,1.51605,1.51615,117600000.0
2009-08-20 01:03:00,1.51615,1.5162,1.51615,1.51615,42000000.0
2009-08-20 01:04:00,1.51615,1.5162,1.51615,1.5162,63400000.0
2009-08-20 01:05:00,1.51615,1.5163,1.51615,1.5162,276400000.0
2009-08-20 01:06:00,1.51625,1.5163,1.5162,1.51625,254799999.0
2009-08-20 01:07:00,1.5163,1.5163,1.51615,1.51615,66100000.0
2009-08-20 01:08:00,1.51615,1.51615,1.51615,1.51615,21000000.0
2009-08-20 01:09:00,1.51615,1.51615,1.51615,1.51615,16800000.0
2009-08-20 01:10:00,1.51615,1.51615,1.51615,1.51615,99600000.0
2009-08-20 01:11:00,1.51615,1.51615,1.516,1.51615,39600000.0
2009-08-20 01:12:00,1.51615,1.51615,1.51615,1.51615,22000000.0
2009-08-20 01:13:00,1.51615,1.51625,1.51615,1.5162,48100000.0
2009-08-20 01:14:00,1.5162,1.51625,1.516,1.516,35400000.0
2009-08-20 01:15:00,1.516,1.516,1.516,1.516,22200000.0
2009-08-20 01:16:00,1.516,1.516,1.516,1.516,33000000.0
2009-08-20 01:17:00,1.516,1.516,1.516,1.516,22500000.0
2009-08-20 01:18:00,1.516,1.51605,1.516,1.51605,61800000.0
2009-08-20 01:19:00,1.51605,1.51615,1.516,1.51615,255999999.0
2009-08-20 01:20:00,1.5161,1.51615,1.51605,1.51615,176600002.0
2009-08-20 01:21:00,1.51615,1.51615,1.51605,1.5161,187400000.0
2009-08-20 01:22:00,1.51615,1.51615,1.51605,1.51615,147800000.0
2009-08-20 01:23:00,1.5161,1.51615,1.51605,1.5161,136100000.0
2009-08-20 01:24:00,1.51615,1.51615,1.51615,1.51615,5400000.0
2009-08-20 01:25:00,1.5161,1.51615,1.5161,1.51615,35800000.0
2009-08-20 01:26:00,1.51615,1.51615,1.51615,1.51615,13100000.0
2009-08-20 01:27:00,1.51615,1.51615,1.51605,1.51605,46900000.0
2009-08-20 01:28:00,1.5161,1.51615,1.51605,1.5161,81999999.0
2009-08-20 01:29:00,1.51615,1.51615,1.51605,1.51615,75800000.0
2009-08-20 01:30:00,1.51615,1.51615,1.51605,1.51615,157700000.0
2009-08-20 01:31:00,1.51615,1.51615,1.51605,1.5161,123000000.0
2009-08-20 01:32:00,1.5161,1.51615,1.5161,1.51615,80800000.0
2009-08-20 01:33:00,1.51615,1.51625,1.51615,1.5162,64700000.0
2009-08-20 01:34:00,1.51625,1.5163,1.51625,1.5163,3000000.0
2009-08-20 01:35:00,1.51625,1.5163,1.516,1.516,84500000.0
2009-08-20 01:36:00,1.516,1.5163,1.516,1.5162,200000000.0
2009-08-20 01:37:00,1.51625,1.5164,1.51615,1.5162,135000000.0
2009-08-20 01:38:00,1.5162,1.5164,1.5162,1.51625,61000000.0
2009-08-20 01:39:00,1.5162,1.51625,1.51615,1.5162,125800001.0
2009-08-20 01:40:00,1.5163,1.51635,1.51625,1.51635,63900002.0
2009-08-20 01:41:00,1.51625,1.5164,1.51625,1.51635,163100002.0
2009-08-20 01:42:00,1.51635,1.51635,1.51625,1.51625,170500000.0
2009-08-20 01:43:00,1.51635,1.51635,1.5162,1.5163,104700000.0
2009-08-20 01:44:00,1.51635,1.51635,1.5162,1.51625,138000000.0
2009-08-20 01:45:00,1.5164,1.5164,1.51625,1.51635,168800000.0
2009-08-20 01:46:00,1.51635,1.5165,1.51635,1.5165,169200000.0
2009-08-20 01:47:00,1.5165,1.51655,1.51625,1.5163,418800000.0
2009-08-20 01:48:00,1.51625,1.51645,1.51625,1.51645,93100000.0
2009-08-20 01:49:00,1.51645,1.51645,1.5163,1.51645,47800000.0
2009-08-20 01:50:00,1.51645,1.51645,1.5163,1.51645,36500000.0
2009-08-20 01:51:00,1.51645,1.51655,1.5164,1.51645,188500000.0
2009-08-20 01:52:00,1.5165,1.51655,1.5164,1.5164,322800001.0
2009-08-20 01:53:00,1.5165,1.51655,1.5164,1.5165,175899998.0
2009-08-20 01:54:00,1.5165,1.51665,1.5165,1.5165,106300000.0
2009-08-20 01:55:00,1.51655,1.5168,1.5165,1.5168,104700000.0
2009-08-20 01:56:00,1.5168,1.5168,1.5168,1.5168,42500000.0
2009-08-20 01:57:00,1.5168,1.51695,1.51675,1.51685,56600000.0
2009-08-20 01:58:00,1.51685,1.51685,1.5168,1.5168,57200000.0
2009-08-20 01:59:00,1.5168,1.5168,1.5167,1.5168,37000000.0
2009-08-20 02:00:00,1.5168,1.51695,1.5168,1.51695,44100000.0
2009-08-20 02:01:00,1.5169,1.51695,1.5168,1.5168,122300000.0
2009-08-20 02:02:00,1.5168,1.517,1.51675,1.51675,27000000.0
2009-08-20 02:03:00,1.5168,1.5168,1.5168,1.5168,35000000.0
2009-08-20 02:04:00,1.5168,1.5168,1.5168,1.5168,13000000.0
2009-08-20 02:05:00,1.5168,1.5168,1.5168,1.5168,31000000.0
2009-08-20 02:06:00,1.5168,1.51695,1.5168,1.51685,64600000.0
2009-08-20 02:07:00,1.51675,1.517,1.51675,1.51695,177500000.0
2009-08-20 02:08:00,1.51695,1.51705,1.51675,1.51675,147200000.0
2009-08-20 02:09:00,1.5167,1.5169,1.5167,1.5169,14500000.0
2009-08-20 02:10:00,1.5169,1.5169,1.5169,1.5169,1600000.0
2009-08-20 02:11:00,1.5169,1.5169,1.5169,1.5169,15500000.0
2009-08-20 02:12:00,1.5169,1.51695,1.51685,1.5169,58000000.0
2009-08-20 02:13:00,1.5169,1.5169,1.5169,1.5169,33700000.0
2009-08-20 02:14:00,1.5169,1.5169,1.5169,1.5169,23000000.0
2009-08-20 02:15:00,1.5169,1.5169,1.5169,1.5169,16000000.0
2009-08-20 02:16:00,1.5169,1.5169,1.5168,1.5168,18000000.0
2009-08-20 02:17:00,1.5168,1.5168,1.5168,1.5168,60200000.0
2009-08-20 02:18:00,1.5168,1.5168,1.5168,1.5168,10000000.0
2009-08-20 02:19:00,1.5168,1.51695,1.5168,1.5169,93800000.0
2009-08-20 02:20:00,1.5169,1.51695,1.51645,1.51675,137799999.0
2009-08-20 02:21:00,1.51675,1.51685,1.51665,1.51675,120400000.0
2009-08-20 02:22:00,1.51675,1.51675,1.51665,1.51665,96100000.0
2009-08-20 02:23:00,1.5167,1.51675,1.5166,1.51665,92300000.0
2009-08-20 02:24:00,1.51665,1.5167,1.5166,1.5166,38400000.0
2009-08-20 02:25:00,1.5166,1.5167,1.51655,1.5167,48400000.0
2009-08-20 02:26:00,1.51665,1.5168,1.5165,1.5167,104500000.0
2009-08-20 02:27:00,1.51675,1.5168,1.51665,1.51665,41500000.0
2009-08-20 02:28:00,1.51665,1.5168,1.51665,1.51675,67500000.0
2009-08-20 02:29:00,1.51675,1.5168,1.5166,1.5168,51600000.0
2009-08-20 02:30:00,1.5168,1.5168,1.5168,1.5168,3400000.0
2009-08-20 02:31:00,1.5168,1.5168,1.5168,1.5168,7200000.0
2009-08-20 02:32:00,1.5168,1.5168,1.5168,1.5168,9600000.0
2009-08-20 02:33:00,1.5168,1.5168,1.5168,1.5168,14400000.0
2009-08-20 02:34:00,1.5168,1.5168,1.5168,1.5168,13800000.0
2009-08-20 02:35:00,1.5168,1.51685,1.5168,1.5168,15300000.0
2009-08-20 02:36:00,1.5168,1.51695,1.5168,1.51685,52800000.0
2009-08-20 02:37:00,1.5168,1.5168,1.5168,1.5168,800000.0
2009-08-20 02:38:00,1.5163,1.51652,1.5163,1.51652,22000000.0
2009-08-20 02:39:00,1.5168,1.51695,1.5168,1.51695,78400000.0
2009-08-20 02:40:00,1.51695,1.517,1.5168,1.5168,28600000.0
2009-08-20 02:41:00,1.5168,1.5168,1.5168,1.5168,27900000.0
2009-08-20 02:42:00,1.51685,1.51685,1.5168,1.51685,59320000.0
2009-08-20 02:43:00,1.5168,1.5169,1.5168,1.5168,32000000.0
2009-08-20 02:44:00,1.5168,1.5169,1.5168,1.5169,125730000.0
2009-08-20 02:45:00,1.5169,1.517,1.51685,1.517,192900000.0
2009-08-20 02:46:00,1.51695,1.51705,1.51685,1.5169,176200000.0
2009-08-20 02:47:00,1.517,1.517,1.51685,1.5169,111100000.0
2009-08-20 02:48:00,1.51695,1.517,1.5168,1.51695,282210000.0
2009-08-20 02:49:00,1.517,1.517,1.5168,1.51685,82710000.0
2009-08-20 02:50:00,1.5168,1.51685,1.5168,1.5168,30800000.0
2009-08-20 02:51:00,1.5168,1.5168,1.5168,1.5168,31600000.0
2009-08-20 02:52:00,1.5168,1.51685,1.5168,1.51685,44800000.0
2009-08-20 02:53:00,1.51685,1.51685,1.51685,1.51685,20200000.0
2009-08-20 02:54:00,1.51685,1.51685,1.51685,1.51685,29600000.0
2009-08-20 02:55:00,1.51685,1.51685,1.51685,1.51685,29800000.0
2009-08-20 02:56:00,1.51685,1.51685,1.51685,1.51685,12400000.0
2009-08-20 02:57:00,1.51685,1.51685,1.51685,1.51685,11400000.0
2009-08-20 02:58:00,1.51685,1.51685,1.51685,1.51685,11400000.0
2009-08-20 02:59:00,1.51685,1.51685,1.5165,1.51685,9100000.0
2009-08-20 03:00:00,1.51685,1.51685,1.5164,1.5165,28200000.0
2009-08-20 03:01:00,1.5165,1.5166,1.5164,1.5165,114200000.0
2009-08-20 03:02:00,1.51655,1.51665,1.51635,1.5164,91300000.0
2009-08-20 03:03:00,1.51645,1.5167,1.5164,1.51655,120500000.0
2009-08-20 03:04:00,1.51655,1.5166,1.51645,1.5165,85200000.0
2009-08-20 03:05:00,1.5165,1.5167,1.5165,1.51665,106200000.0
2009-08-20 03:06:00,1.51665,1.51675,1.51655,1.51655,81900000.0
2009-08-20 03:07:00,1.5166,1.51675,1.51655,1.51665,46600000.0
2009-08-20 03:08:00,1.5166,1.5168,1.51655,1.51675,119100000.0
2009-08-20 03:09:00,1.51675,1.51675,1.5166,1.5166,11600000.0
2009-08-20 03:10:00,1.5166,1.51675,1.51655,1.51655,30500000.0
2009-08-20 03:11:00,1.5166,1.51665,1.51655,1.51665,60700000.0
2009-08-20 03:12:00,1.51665,1.5167,1.51655,1.51665,41900000.0
2009-08-20 03:13:00,1.5167,1.51675,1.51655,1.5166,47900000.0
2009-08-20 03:14:00,1.51655,1.5166,1.51625,1.5163,144000000.0
2009-08-20 03:15:00,1.5163,1.5164,1.5163,1.51635,85300000.0
2009-08-20 03:16:00,1.5163,1.5164,1.51625,1.51635,128000000.0
2009-08-20 03:17:00,1.51635,1.5165,1.5163,1.5165,75500000.0
2009-08-20 03:18:00,1.5165,1.5165,1.51635,1.5164,56000000.0
2009-08-20 03:19:00,1.51635,1.51635,1.5163,1.51635,54500000.0
2009-08-20 03:20:00,1.51635,1.51635,1.5163,1.5163,24000000.0
2009-08-20 03:21:00,1.5163,1.51635,1.5163,1.5163,20300000.0
2009-08-20 03:22:00,1.5163,1.5163,1.51625,1.5163,28200000.0
2009-08-20 03:23:00,1.5163,1.5163,1.51625,1.5163,19400000.0
2009-08-20 03:24:00,1.5163,1.51635,1.5163,1.51635,33600000.0
2009-08-20 03:25:00,1.5164,1.51645,1.5163,1.5163,121700000.0
2009-08-20 03:26:00,1.5163,1.51655,1.51625,1.51635,78400000.0
2009-08-20 03:27:00,1.5163,1.5164,1.5163,1.51635,57700000.0
2009-08-20 03:28:00,1.5163,1.5164,1.51625,1.5164,65500000.0
2009-08-20 03:29:00,1.51635,1.5164,1.5163,1.51635,64500000.0
2009-08-20 03:30:00,1.51635,1.51665,1.51635,1.5165,88500000.0
2009-08-20 03:31:00,1.5165,1.51665,1.5165,1.51665,55700000.0
2009-08-20 03:32:00,1.51665,1.5167,1.5166,1.5166,42400000.0
2009-08-20 03:33:00,1.5166,1.51685,1.5166,1.5168,93300000.0
2009-08-20 03:34:00,1.5168,1.51685,1.5167,1.5167,48800000.0
2009-08-20 03:35:00,1.51675,1.5168,1.5167,1.51675,109500000.0
2009-08-20 03:36:00,1.5167,1.51675,1.5167,1.5167,66700000.0
2009-08-20 03:37:00,1.5167,1.51675,1.5167,1.5167,55000000.0
2009-08-20 03:38:00,1.5167,1.5168,1.5167,1.5168,91200000.0
2009-08-20 03:39:00,1.5168,1.5168,1.5167,1.5167,89800000.0
2009-08-20 03:40:00,1.5167,1.5168,1.5167,1.51675,138100000.0
2009-08-20 03:41:00,1.51675,1.5168,1.51675,1.5168,384000000.0
2009-08-20 03:42:00,1.5168,1.5168,1.51675,1.5168,217000000.0
2009-08-20 03:43:00,1.5168,1.51695,1.5168,1.51685,273200000.0
2009-08-20 03:44:00,1.51685,1.51705,1.51685,1.51695,321600000.0
2009-08-20 03:45:00,1.517,1.5171,1.51695,1.517,246500000.0
2009-08-20 03:46:00,1.517,1.51715,1.517,1.5171,258600000.0
2009-08-20 03:47:00,1.5171,1.5172,1.517,1.517,414500000.0
2009-08-20 03:48:00,1.51705,1.51715,1.51695,1.51705,458899997.0
2009-08-20 03:49:00,1.5171,1.5171,1.51695,1.517,565200000.0
2009-08-20 03:50:00,1.517,1.5171,1.5169,1.517,228299999.0
2009-08-20 03:51:00,1.517,1.5171,1.5168,1.517,196000000.0
2009-08-20 03:52:00,1.51695,1.5171,1.51695,1.51705,249799999.0
2009-08-20 03:53:00,1.51705,1.51715,1.51695,1.5171,218600000.0
2009-08-20 03:54:00,1.51705,1.5171,1.51695,1.517,273200000.0
2009-08-20 03:55:00,1.517,1.5171,1.51695,1.5171,168200000.0
2009-08-20 03:56:00,1.5171,1.5171,1.51695,1.517,212300000.0
2009-08-20 03:57:00,1.51705,1.5171,1.51695,1.5171,218500000.0
2009-08-20 03:58:00,1.51715,1.5172,1.51695,1.517,278600000.0
2009-08-20 03:59:00,1.517,1.5171,1.517,1.51705,299300000.0
2009-08-20 04:00:00,1.5171,1.51715,1.51695,1.517,463800000.0
2009-08-20 04:01:00,1.5171,1.5171,1.517,1.517,73300000.0
2009-08-20 04:02:00,1.51705,1.51715,1.51695,1.51705,417700008.0
2009-08-20 04:03:00,1.51705,1.51735,1.51705,1.51735,95700000.0
2009-08-20 04:04:00,1.51735,1.51735,1.51725,1.5173,52100000.0
2009-08-20 04:05:00,1.5173,1.5173,1.51725,1.51725,115400000.0
2009-08-20 04:06:00,1.51725,1.5173,1.51725,1.5173,175900000.0
2009-08-20 04:07:00,1.51725,1.5174,1.5172,1.5174,161500000.0
2009-08-20 04:08:00,1.5174,1.51745,1.51735,1.5174,281600000.0
2009-08-20 04:09:00,1.51745,1.51755,1.51745,1.5175,307400001.0
2009-08-20 04:10:00,1.5175,1.5175,1.51735,1.51745,166500000.0
2009-08-20 04:11:00,1.51745,1.51745,1.51735,1.51745,162900000.0
2009-08-20 04:12:00,1.51745,1.51745,1.5174,1.5174,5000000.0
2009-08-20 04:13:00,1.51745,1.51745,1.5174,1.51745,11000000.0
2009-08-20 04:14:00,1.51745,1.51745,1.51735,1.51745,50000000.0
2009-08-20 04:15:00,1.51745,1.51745,1.51715,1.51715,136200000.0
2009-08-20 04:16:00,1.51725,1.5174,1.51715,1.51715,227599999.0
2009-08-20 04:17:00,1.51715,1.51735,1.5171,1.5173,211800000.0
2009-08-20 04:18:00,1.51725,1.5173,1.5171,1.5172,174800000.0
2009-08-20 04:19:00,1.5172,1.51735,1.5172,1.5172,159400000.0
2009-08-20 04:20:00,1.5172,1.51745,1.5172,1.5172,127700000.0
2009-08-20 04:21:00,1.5172,1.51745,1.5172,1.51735,185200000.0
2009-08-20 04:22:00,1.5173,1.5174,1.51725,1.5173,73500000.0
2009-08-20 04:23:00,1.5173,1.51745,1.51725,1.5174,130800000.0
2009-08-20 04:24:00,1.5174,1.5174,1.51725,1.5173,56400000.0
2009-08-20 04:25:00,1.51725,1.51755,1.51725,1.5175,192200000.0
2009-08-20 04:26:00,1.5175,1.51765,1.5175,1.51755,338900000.0
2009-08-20 04:27:00,1.51755,1.51765,1.5175,1.5175,317600000.0
2009-08-20 04:28:00,1.51755,1.51765,1.51745,1.5176,120900000.0
2009-08-20 04:29:00,1.5176,1.5177,1.51755,1.5176,84100000.0
2009-08-20 04:30:00,1.5176,1.51765,1.5175,1.51755,46800000.0
2009-08-20 04:31:00,1.5175,1.5177,1.5175,1.51765,66000000.0
2009-08-20 04:32:00,1.5176,1.51765,1.51755,1.51755,34500000.0
2009-08-20 04:33:00,1.51765,1.51765,1.5175,1.5176,41000000.0
2009-08-20 04:34:00,1.51755,1.5176,1.5175,1.51755,19400000.0
2009-08-20 04:35:00,1.51755,1.51755,1.5175,1.5175,3000000.0
2009-08-20 04:36:00,1.51755,1.51755,1.5174,1.5175,75800000.0
2009-08-20 04:37:00,1.5175,1.5175,1.51735,1.51735,35300000.0
2009-08-20 04:38:00,1.5174,1.51755,1.5174,1.5175,62800000.0
2009-08-20 04:39:00,1.51755,1.51755,1.5174,1.51745,87300000.0
2009-08-20 04:40:00,1.51745,1.5175,1.5174,1.5175,22900000.0
2009-08-20 04:41:00,1.51745,1.5175,1.5174,1.5175,79500000.0
2009-08-20 04:42:00,1.51745,1.51755,1.5174,1.51755,93800000.0
2009-08-20 04:43:00,1.51755,1.5176,1.5174,1.5175,87300000.0
2009-08-20 04:44:00,1.51755,1.51775,1.5174,1.5177,110700000.0
2009-08-20 04:45:00,1.51765,1.51775,1.5176,1.51775,73500000.0
2009-08-20 04:46:00,1.5177,1.5178,1.5174,1.5176,121600000.0
2009-08-20 04:47:00,1.51755,1.5176,1.51745,1.5176,37000000.0
2009-08-20 04:48:00,1.51755,1.5176,1.5174,1.5175,40300000.0
2009-08-20 04:49:00,1.51745,1.5175,1.51745,1.5175,27200000.0
2009-08-20 04:50:00,1.51745,1.5175,1.5173,1.51745,48400000.0
2009-08-20 04:51:00,1.5174,1.51755,1.5174,1.51745,39100000.0
2009-08-20 04:52:00,1.51745,1.51745,1.5173,1.51735,28200000.0
2009-08-20 04:53:00,1.51735,1.51745,1.51735,1.5174,38600000.0
2009-08-20 04:54:00,1.5174,1.51745,1.51735,1.51745,28400000.0
2009-08-20 04:55:00,1.51745,1.51745,1.5174,1.51745,19300000.0
2009-08-20 04:56:00,1.51745,1.51745,1.5174,1.51745,23400000.0
2009-08-20 04:57:00,1.51745,1.5175,1.51745,1.5175,65100000.0
2009-08-20 04:58:00,1.5175,1.5175,1.5174,1.5175,195400000.0
2009-08-20 04:59:00,1.51745,1.5177,1.51745,1.51755,46700000.0
2009-08-20 05:00:00,1.5176,1.51765,1.5175,1.51755,47600000.0
2009-08-20 05:01:00,1.51755,1.51765,1.5175,1.5175,52400000.0
2009-08-20 05:02:00,1.51745,1.5176,1.51745,1.51755,70700000.0
2009-08-20 05:03:00,1.51755,1.51775,1.51745,1.51775,102400000.0
2009-08-20 05:04:00,1.51765,1.51785,1.5176,1.5177,202200000.0
2009-08-20 05:05:00,1.51765,1.5178,1.51765,1.5178,224200000.0
2009-08-20 05:06:00,1.5177,1.51775,1.5175,1.51755,169300000.0
2009-08-20 05:07:00,1.51765,1.51785,1.51755,1.51765,196500001.0
2009-08-20 05:08:00,1.5177,1.51775,1.51755,1.5177,116700000.0
2009-08-20 05:09:00,1.5177,1.51775,1.51765,1.51775,10800000.0
2009-08-20 05:10:00,1.5177,1.51775,1.5176,1.51765,87000000.0
2009-08-20 05:11:00,1.51765,1.51775,1.51755,1.51755,49000000.0
2009-08-20 05:12:00,1.5176,1.51765,1.51755,1.5176,55700000.0
2009-08-20 05:13:00,1.5176,1.51785,1.5176,1.5177,67400000.0
2009-08-20 05:14:00,1.5177,1.51785,1.51765,1.51775,44300000.0
2009-08-20 05:15:00,1.51775,1.51785,1.51765,1.51765,101000000.0
2009-08-20 05:16:00,1.51775,1.51775,1.51765,1.51775,46800000.0
2009-08-20 05:17:00,1.51765,1.5179,1.51765,1.51775,48000000.0
2009-08-20 05:18:00,1.5177,1.5179,1.51765,1.51785,120600000.0
2009-08-20 05:19:00,1.51775,1.51785,1.51755,1.51775,145400000.0
2009-08-20 05:20:00,1.51775,1.5178,1.5177,1.5177,48400000.0
2009-08-20 05:21:00,1.5177,1.5177,1.51765,1.5177,5400000.0
2009-08-20 05:22:00,1.51775,1.51775,1.51765,1.5177,40700000.0
2009-08-20 05:23:00,1.5177,1.51775,1.51765,1.51775,55800000.0
2009-08-20 05:24:00,1.51765,1.51775,1.5176,1.51765,75000000.0
2009-08-20 05:25:00,1.51775,1.51785,1.5177,1.51775,132600000.0
2009-08-20 05:26:00,1.51765,1.51775,1.51765,1.51775,47200000.0
2009-08-20 05:27:00,1.51727,1.51746,1.51723,1.51723,205099999.0
2009-08-20 05:28:00,1.51775,1.51775,1.51765,1.5177,44200000.0
2009-08-20 05:29:00,1.5177,1.51775,1.51765,1.51775,32700000.0
2009-08-20 05:30:00,1.51765,1.51775,1.51765,1.5177,78200000.0
2009-08-20 05:31:00,1.51765,1.51765,1.51755,1.51755,141300000.0
2009-08-20 05:32:00,1.51755,1.5176,1.51755,1.5176,27900000.0
2009-08-20 05:33:00,1.51755,1.51765,1.51755,1.51755,59600000.0
2009-08-20 05:34:00,1.51755,1.5176,1.51755,1.5176,19900000.0
2009-08-20 05:35:00,1.51746,1.51746,1.51724,1.5174,102500000.0
2009-08-20 05:36:00,1.51755,1.5177,1.51755,1.5177,14600000.0
2009-08-20 05:37:00,1.51765,1.5177,1.51755,1.5177,59299999.0
2009-08-20 05:38:00,1.5176,1.51775,1.5176,1.51765,66100000.0
2009-08-20 05:39:00,1.51765,1.5177,1.51755,1.51765,134400000.0
2009-08-20 05:40:00,1.5176,1.51785,1.5175,1.51755,158100000.0
2009-08-20 05:41:00,1.5175,1.5176,1.5175,1.51755,35600000.0
2009-08-20 05:42:00,1.51755,1.5176,1.5175,1.5176,39700000.0
2009-08-20 05:43:00,1.5176,1.5176,1.5176,1.5176,7300000.0
2009-08-20 05:44:00,1.5176,1.51765,1.51755,1.5176,19700000.0
2009-08-20 05:45:00,1.5176,1.5177,1.51755,1.51765,294600000.0
2009-08-20 05:46:00,1.5177,1.5177,1.5176,1.5177,151000000.0
2009-08-20 05:47:00,1.51765,1.5177,1.51765,1.51765,68900000.0
2009-08-20 05:48:00,1.5177,1.5177,1.5176,1.51765,159300000.0
2009-08-20 05:49:00,1.51765,1.51765,1.5176,1.5176,47000000.0
2009-08-20 05:50:00,1.5176,1.51775,1.51755,1.51765,123300000.0
2009-08-20 05:51:00,1.51765,1.51765,1.51765,1.51765,26600000.0
2009-08-20 05:52:00,1.51765,1.51765,1.51755,1.51765,56400000.0
2009-08-20 05:53:00,1.5176,1.5177,1.5176,1.51765,45500000.0
2009-08-20 05:54:00,1.51765,1.5177,1.51765,1.5177,27600000.0
2009-08-20 05:55:00,1.5176,1.5177,1.51755,1.5176,124600000.0
2009-08-20 05:56:00,1.5176,1.51765,1.5176,1.51765,58900000.0
2009-08-20 05:57:00,1.5176,1.5177,1.5176,1.51765,19900000.0
2009-08-20 05:58:00,1.51765,1.51765,1.5176,1.51765,50500000.0
2009-08-20 05:59:00,1.51765,1.51765,1.5176,1.51765,54100000.0
2009-08-20 06:00:00,1.51765,1.5177,1.5176,1.5176,33000000.0
2009-08-20 06:01:00,1.51765,1.51765,1.51765,1.51765,20100000.0
2009-08-20 06:02:00,1.51765,1.51765,1.51765,1.51765,5200000.0
2009-08-20 06:03:00,1.51765,1.51765,1.51755,1.51765,68800000.0
2009-08-20 06:04:00,1.51765,1.5177,1.5176,1.51765,40800000.0
2009-08-20 06:05:00,1.5177,1.5177,1.5176,1.5177,36400000.0
2009-08-20 06:06:00,1.5177,1.5177,1.5176,1.51765,45200000.0
2009-08-20 06:07:00,1.51765,1.5177,1.5176,1.51765,37500000.0
2009-08-20 06:08:00,1.51765,1.5177,1.51765,1.51765,22600000.0
2009-08-20 06:09:00,1.5176,1.51765,1.51755,1.5176,43200000.0
2009-08-20 06:10:00,1.51755,1.5177,1.51755,1.51765,84700000.0
2009-08-20 06:11:00,1.51765,1.51765,1.5176,1.51765,23700000.0
2009-08-20 06:12:00,1.5176,1.5177,1.5176,1.5177,18800000.0
2009-08-20 06:13:00,1.5177,1.5177,1.5176,1.51765,59000000.0
2009-08-20 06:14:00,1.5177,1.5177,1.5177,1.5177,1000000.0
2009-08-20 06:15:00,1.5176,1.51785,1.5176,1.5176,112400000.0
2009-08-20 06:16:00,1.5176,1.51775,1.51745,1.5176,99200000.0
2009-08-20 06:17:00,1.51765,1.51775,1.5176,1.51765,115900000.0
2009-08-20 06:18:00,1.51765,1.5178,1.51765,1.5177,303300000.0
2009-08-20 06:19:00,1.5177,1.51775,1.5176,1.51765,109400000.0
2009-08-20 06:20:00,1.5177,1.5178,1.51765,1.5178,42400000.0
2009-08-20 06:21:00,1.51775,1.51775,1.51765,1.5177,152000000.0
2009-08-20 06:22:00,1.5177,1.51775,1.51765,1.51765,97400000.0
2009-08-20 06:23:00,1.51775,1.5178,1.5177,1.51775,44800000.0
2009-08-20 06:24:00,1.51775,1.51775,1.51765,1.51765,74000000.0
2009-08-20 06:25:00,1.5177,1.51775,1.5176,1.5177,31800000.0
2009-08-20 06:26:00,1.51765,1.51775,1.51765,1.51765,50700000.0
2009-08-20 06:27:00,1.5177,1.5177,1.5177,1.5177,1000000.0
2009-08-20 06:28:00,1.51765,1.5177,1.5176,1.51765,37600000.0
2009-08-20 06:29:00,1.5176,1.51775,1.51755,1.51765,52700000.0
2009-08-20 06:30:00,1.51765,1.51775,1.51765,1.51765,18000000.0
2009-08-20 06:31:00,1.5177,1.5178,1.51765,1.5177,124500000.0
2009-08-20 06:32:00,1.5177,1.51775,1.51755,1.5176,107100000.0
2009-08-20 06:33:00,1.51755,1.5177,1.51755,1.51765,99400000.0
2009-08-20 06:34:00,1.51765,1.5177,1.5176,1.5176,60700000.0
2009-08-20 06:35:00,1.5176,1.51775,1.5176,1.51775,184300000.0
2009-08-20 06:36:00,1.5177,1.5177,1.5177,1.5177,16400000.0
2009-08-20 06:37:00,1.51775,1.5178,1.5176,1.5177,224100000.0
2009-08-20 06:38:00,1.5177,1.51785,1.51765,1.5178,254400001.0
2009-08-20 06:39:00,1.51775,1.5178,1.5177,1.51775,223100006.0
2009-08-20 06:40:00,1.5178,1.51785,1.5177,1.5178,121800004.0
2009-08-20 06:41:00,1.5178,1.51785,1.5178,1.51785,21200000.0
2009-08-20 06:42:00,1.5178,1.51785,1.5177,1.51775,94400000.0
2009-08-20 06:43:00,1.51775,1.51785,1.5177,1.5178,92900000.0
2009-08-20 06:44:00,1.51785,1.51785,1.5176,1.51775,184799999.0
2009-08-20 06:45:00,1.5178,1.5178,1.5177,1.51775,39600000.0
2009-08-20 06:46:00,1.51775,1.51775,1.5177,1.51775,70600000.0
2009-08-20 06:47:00,1.51775,1.51775,1.5177,1.51775,84800000.0
2009-08-20 06:48:00,1.51775,1.5178,1.5177,1.5178,43000000.0
2009-08-20 06:49:00,1.51775,1.5178,1.51765,1.5178,287800000.0
2009-08-20 06:50:00,1.51775,1.51785,1.5177,1.5177,228900000.0
2009-08-20 06:51:00,1.51775,1.5178,1.5176,1.51765,47700000.0
2009-08-20 06:52:00,1.5176,1.5177,1.5176,1.5177,33000000.0
2009-08-20 06:53:00,1.5177,1.51775,1.51765,1.51775,93200000.0
2009-08-20 06:54:00,1.5177,1.51775,1.51765,1.5177,71100000.0
2009-08-20 06:55:00,1.5177,1.5178,1.5176,1.51775,152600000.0
2009-08-20 06:56:00,1.5177,1.51785,1.5176,1.51775,86900000.0
2009-08-20 06:57:00,1.51775,1.51775,1.51775,1.51775,18800000.0
2009-08-20 06:58:00,1.51775,1.51775,1.5176,1.51765,134400000.0
2009-08-20 06:59:00,1.51765,1.5177,1.51745,1.51755,192999999.0
2009-08-20 07:00:00,1.51755,1.5176,1.5175,1.5176,109400000.0
2009-08-20 07:01:00,1.5176,1.51765,1.5176,1.51765,32200000.0
2009-08-20 07:02:00,1.51765,1.51775,1.51765,1.51775,31000000.0
2009-08-20 07:03:00,1.5177,1.5177,1.51765,1.51765,31000000.0
2009-08-20 07:04:00,1.5177,1.51775,1.51765,1.5177,25000000.0
2009-08-20 07:05:00,1.51775,1.51775,1.5175,1.5175,110000000.0
2009-08-20 07:06:00,1.5176,1.51765,1.5175,1.5175,53900000.0
2009-08-20 07:07:00,1.5175,1.51765,1.5175,1.51755,153100000.0
2009-08-20 07:08:00,1.5175,1.51765,1.51745,1.5175,73400000.0
2009-08-20 07:09:00,1.5175,1.51755,1.5175,1.5175,64300000.0
2009-08-20 07:10:00,1.5175,1.51765,1.5175,1.51765,95500000.0
2009-08-20 07:11:00,1.51765,1.51765,1.51755,1.5176,37500000.0
2009-08-20 07:12:00,1.51755,1.5176,1.51755,1.5176,18900000.0
2009-08-20 07:13:00,1.5176,1.5176,1.51745,1.51745,93900000.0
2009-08-20 07:14:00,1.5175,1.5175,1.51735,1.51735,342340000.0
2009-08-20 07:15:00,1.51735,1.51755,1.51735,1.5175,555660000.0
2009-08-20 07:16:00,1.5175,1.5175,1.5175,1.5175,64700000.0
2009-08-20 07:17:00,1.5175,1.5176,1.51745,1.5175,39000000.0
2009-08-20 07:18:00,1.51745,1.5176,1.51745,1.5175,85000000.0
2009-08-20 07:19:00,1.51755,1.51755,1.5175,1.5175,8000000.0
2009-08-20 07:20:00,1.5175,1.5176,1.5174,1.51755,72400000.0
2009-08-20 07:21:00,1.51755,1.5176,1.51745,1.51745,86500000.0
2009-08-20 07:22:00,1.5175,1.51755,1.51745,1.51755,148800000.0
2009-08-20 07:23:00,1.51755,1.51755,1.5175,1.51755,94800000.0
2009-08-20 07:24:00,1.51755,1.51755,1.51755,1.51755,19900000.0
2009-08-20 07:25:00,1.51755,1.51755,1.51745,1.5175,36500000.0
2009-08-20 07:26:00,1.51745,1.5176,1.51745,1.51755,23500000.0
2009-08-20 07:27:00,1.5175,1.5176,1.51745,1.5175,87500000.0
2009-08-20 07:28:00,1.51755,1.51755,1.5175,1.5175,52600000.0
2009-08-20 07:29:00,1.5175,1.5176,1.5175,1.5176,79400000.0
2009-08-20 07:30:00,1.51755,1.5176,1.51755,1.5176,18400000.0
2009-08-20 07:31:00,1.51755,1.51765,1.51755,1.51765,41300000.0
2009-08-20 07:32:00,1.5176,1.5177,1.51755,1.51765,53900000.0
2009-08-20 07:33:00,1.5177,1.5178,1.5175,1.51765,41700000.0
2009-08-20 07:34:00,1.51765,1.51765,1.51755,1.51765,28000000.0
2009-08-20 07:35:00,1.5176,1.5176,1.51735,1.51735,313840000.0
2009-08-20 07:36:00,1.51735,1.5175,1.51735,1.5175,124680000.0
2009-08-20 07:37:00,1.5175,1.5176,1.51745,1.5175,64200000.0
2009-08-20 07:38:00,1.5175,1.5176,1.5175,1.5176,35600000.0
2009-08-20 07:39:00,1.5174,1.51745,1.51735,1.51745,171730000.0
2009-08-20 07:40:00,1.51745,1.51745,1.5171,1.51715,372730000.0
2009-08-20 07:41:00,1.51715,1.5173,1.51715,1.51715,177170000.0
2009-08-20 07:42:00,1.51715,1.51725,1.51715,1.51715,561750000.0
2009-08-20 07:43:00,1.51715,1.51725,1.51715,1.51715,497820000.0
2009-08-20 07:44:00,1.51715,1.5172,1.51715,1.51715,398580000.0
2009-08-20 07:45:00,1.51715,1.51715,1.5168,1.5169,148120000.0
2009-08-20 07:46:00,1.5169,1.51715,1.5168,1.5171,174800000.0
2009-08-20 07:47:00,1.5171,1.5172,1.517,1.51715,234100000.0
2009-08-20 07:48:00,1.5173,1.5174,1.51715,1.51715,168700000.0
2009-08-20 07:49:00,1.51715,1.51735,1.517,1.51725,221700000.0
2009-08-20 07:50:00,1.5173,1.51735,1.51715,1.5173,99300000.0
2009-08-20 07:51:00,1.5173,1.51745,1.51725,1.51745,119600000.0
2009-08-20 07:52:00,1.51745,1.5175,1.51705,1.51725,179300000.0
2009-08-20 07:53:00,1.51725,1.5176,1.51725,1.51735,173600000.0
2009-08-20 07:54:00,1.51735,1.5174,1.5172,1.5173,232800000.0
2009-08-20 07:55:00,1.5173,1.5174,1.51725,1.5174,44900000.0
2009-08-20 07:56:00,1.51735,1.51765,1.51735,1.5175,224700000.0
2009-08-20 07:57:00,1.5175,1.51775,1.5175,1.5177,443800000.0
2009-08-20 07:58:00,1.5178,1.5178,1.51755,1.51765,261300000.0
2009-08-20 07:59:00,1.5177,1.51785,1.5176,1.51765,268200000.0
2009-08-20 08:00:00,1.51775,1.51775,1.51755,1.51765,194600000.0
2009-08-20 08:01:00,1.51765,1.5177,1.5176,1.51765,147300000.0
2009-08-20 08:02:00,1.51765,1.5177,1.5176,1.51765,143400000.0
2009-08-20 08:03:00,1.51765,1.51765,1.5176,1.51765,168800000.0
2009-08-20 08:04:00,1.51765,1.5177,1.5176,1.51765,106900000.0
2009-08-20 08:05:00,1.5176,1.5177,1.51755,1.51765,295000000.0
2009-08-20 08:06:00,1.51765,1.51785,1.51765,1.51785,248600000.0
2009-08-20 08:07:00,1.5177,1.51785,1.51755,1.51765,349500000.0
2009-08-20 08:08:00,1.51765,1.51765,1.51765,1.51765,125500000.0
2009-08-20 08:09:00,1.51765,1.51765,1.51755,1.5176,90500000.0
2009-08-20 08:10:00,1.51765,1.51765,1.51755,1.51765,187100000.0
2009-08-20 08:11:00,1.51755,1.51755,1.5175,1.5175,239900000.0
2009-08-20 08:12:00,1.51755,1.51765,1.5175,1.5175,219300000.0
2009-08-20 08:13:00,1.5175,1.5175,1.5175,1.5175,201700000.0
2009-08-20 08:14:00,1.5175,1.51755,1.5175,1.51755,255600000.0
2009-08-20 08:15:00,1.51755,1.5177,1.5175,1.5175,154700000.0
2009-08-20 08:16:00,1.5175,1.5177,1.5175,1.5175,168900000.0
2009-08-20 08:17:00,1.51755,1.51785,1.5175,1.5175,149500000.0
2009-08-20 08:18:00,1.5175,1.51755,1.51745,1.5175,199700000.0
2009-08-20 08:19:00,1.5175,1.51765,1.5174,1.51765,154300000.0
2009-08-20 08:20:00,1.5176,1.5179,1.51755,1.51765,255800000.0
2009-08-20 08:21:00,1.51765,1.51775,1.5175,1.5176,295600000.0
2009-08-20 08:22:00,1.51755,1.51765,1.5175,1.51765,125900000.0
2009-08-20 08:23:00,1.51765,1.5177,1.5176,1.5177,20000000.0
2009-08-20 08:24:00,1.51765,1.51785,1.51755,1.5177,170100001.0
2009-08-20 08:25:00,1.5177,1.5178,1.51765,1.5177,200200000.0
2009-08-20 08:26:00,1.5177,1.51795,1.51755,1.51755,224300000.0
2009-08-20 08:27:00,1.51755,1.5178,1.51755,1.51755,269200000.0
2009-08-20 08:28:00,1.5176,1.5179,1.51755,1.5177,375499997.0
2009-08-20 08:29:00,1.51775,1.51815,1.51775,1.5181,296099999.0
2009-08-20 08:30:00,1.518,1.5183,1.518,1.51825,263100000.0
2009-08-20 08:31:00,1.51825,1.5184,1.5182,1.51825,273900000.0
2009-08-20 08:32:00,1.51825,1.5186,1.51825,1.5183,294500000.0
2009-08-20 08:33:00,1.51835,1.5185,1.5183,1.5185,200000000.0
2009-08-20 08:34:00,1.5185,1.51875,1.5184,1.51865,249200000.0
2009-08-20 08:35:00,1.51865,1.51865,1.51845,1.5185,163400000.0
2009-08-20 08:36:00,1.5185,1.5186,1.5185,1.5186,74700000.0
2009-08-20 08:37:00,1.51865,1.5187,1.51855,1.51855,107700000.0
2009-08-20 08:38:00,1.51855,1.51865,1.51825,1.5183,173500000.0
2009-08-20 08:39:00,1.5184,1.5187,1.5183,1.51865,269600000.0
2009-08-20 08:40:00,1.5187,1.51885,1.51865,1.51865,315700000.0
2009-08-20 08:41:00,1.5185,1.5187,1.51845,1.51865,255000000.0
2009-08-20 08:42:00,1.51865,1.5189,1.5186,1.5186,217400000.0
2009-08-20 08:43:00,1.51865,1.5188,1.51865,1.5188,205500000.0
2009-08-20 08:44:00,1.5188,1.5189,1.51865,1.51885,132200000.0
2009-08-20 08:45:00,1.5189,1.5189,1.51865,1.5188,133200000.0
2009-08-20 08:46:00,1.5188,1.5188,1.5186,1.51875,122100000.0
2009-08-20 08:47:00,1.51875,1.5188,1.51835,1.5186,265400000.0
2009-08-20 08:48:00,1.51845,1.5186,1.51845,1.5186,144000000.0
2009-08-20 08:49:00,1.5186,1.5188,1.5185,1.51855,217100000.0
2009-08-20 08:50:00,1.51855,1.5189,1.51855,1.5188,230800000.0
2009-08-20 08:51:00,1.5188,1.5188,1.5187,1.5187,110600000.0
2009-08-20 08:52:00,1.5187,1.5187,1.51845,1.51855,157600000.0
2009-08-20 08:53:00,1.51855,1.51865,1.51845,1.5186,155700000.0
2009-08-20 08:54:00,1.51865,1.51865,1.5184,1.51845,178700000.0
2009-08-20 08:55:00,1.51845,1.51865,1.5184,1.5184,227100000.0
2009-08-20 08:56:00,1.51845,1.5185,1.518,1.5183,235900000.0
2009-08-20 08:57:00,1.5183,1.5185,1.51815,1.51825,236600000.0
2009-08-20 08:58:00,1.51825,1.51825,1.51805,1.51805,232500000.0
2009-08-20 08:59:00,1.51815,1.5182,1.51735,1.51735,228100000.0
2009-08-20 09:00:00,1.5174,1.5175,1.51735,1.5175,323200000.0
2009-08-20 09:01:00,1.5175,1.51765,1.5172,1.5172,292100000.0
2009-08-20 09:02:00,1.5172,1.51735,1.5172,1.51725,148100000.0
2009-08-20 09:03:00,1.5173,1.51745,1.5171,1.5174,228500000.0
2009-08-20 09:04:00,1.5174,1.5174,1.517,1.517,311300001.0
2009-08-20 09:05:00,1.517,1.5172,1.517,1.51705,190100000.0
2009-08-20 09:06:00,1.517,1.5172,1.51695,1.51715,157500000.0
2009-08-20 09:07:00,1.5172,1.51725,1.51705,1.51705,147500000.0
2009-08-20 09:08:00,1.51705,1.5171,1.5169,1.517,200500000.0
2009-08-20 09:09:00,1.517,1.51725,1.517,1.5171,172000000.0
2009-08-20 09:10:00,1.51715,1.5173,1.51705,1.5172,123100000.0
2009-08-20 09:11:00,1.5172,1.5173,1.51715,1.5172,101500000.0
2009-08-20 09:12:00,1.51725,1.51735,1.51715,1.51715,147700000.0
2009-08-20 09:13:00,1.51715,1.51725,1.517,1.51705,60300000.0
2009-08-20 09:14:00,1.51705,1.51715,1.517,1.51705,50800000.0
2009-08-20 09:15:00,1.5171,1.51715,1.517,1.51705,84200000.0
2009-08-20 09:16:00,1.517,1.51705,1.517,1.51705,30000000.0
2009-08-20 09:17:00,1.51705,1.51705,1.51695,1.51705,39100000.0
2009-08-20 09:18:00,1.51705,1.51715,1.517,1.5171,81500000.0
2009-08-20 09:19:00,1.51705,1.5172,1.517,1.517,71900000.0
2009-08-20 09:20:00,1.517,1.5172,1.517,1.5171,86500000.0
2009-08-20 09:21:00,1.51715,1.51735,1.51705,1.5172,159600000.0
2009-08-20 09:22:00,1.5172,1.5173,1.51715,1.5172,96500000.0
2009-08-20 09:23:00,1.5172,1.5173,1.51715,1.51725,88600000.0
2009-08-20 09:24:00,1.5172,1.51735,1.5172,1.51725,163600000.0
2009-08-20 09:25:00,1.51725,1.51735,1.51715,1.51735,123200000.0
2009-08-20 09:26:00,1.51735,1.51735,1.51715,1.5172,140300000.0
2009-08-20 09:27:00,1.5172,1.5172,1.51715,1.51715,52800000.0
2009-08-20 09:28:00,1.51715,1.51715,1.5169,1.5169,135300000.0
2009-08-20 09:29:00,1.5169,1.5171,1.5169,1.5171,173900000.0
2009-08-20 09:30:00,1.5171,1.51725,1.51705,1.51715,88000000.0
2009-08-20 09:31:00,1.51715,1.5172,1.51715,1.5172,9000000.0
2009-08-20 09:32:00,1.5172,1.5173,1.5172,1.5173,28000000.0
2009-08-20 09:33:00,1.51725,1.51735,1.5172,1.5173,57200000.0
2009-08-20 09:34:00,1.5173,1.5173,1.51715,1.51725,87600000.0
2009-08-20 09:35:00,1.51725,1.51725,1.51705,1.51715,253700000.0
2009-08-20 09:36:00,1.51715,1.5172,1.51705,1.5171,201900000.0
2009-08-20 09:37:00,1.51715,1.51735,1.51705,1.51735,48100000.0
2009-08-20 09:38:00,1.51725,1.5174,1.517,1.5171,103300000.0
2009-08-20 09:39:00,1.5171,1.51725,1.517,1.5171,173500000.0
2009-08-20 09:40:00,1.5171,1.5173,1.5171,1.5172,117300000.0
2009-08-20 09:41:00,1.5172,1.51725,1.5171,1.5171,160700000.0
2009-08-20 09:42:00,1.5171,1.5172,1.517,1.51715,225200000.0
2009-08-20 09:43:00,1.51715,1.51735,1.517,1.51715,195400000.0
2009-08-20 09:44:00,1.51715,1.51725,1.5171,1.5171,84000000.0
2009-08-20 09:45:00,1.51705,1.5172,1.51705,1.51705,179200000.0
2009-08-20 09:46:00,1.51705,1.5171,1.517,1.517,93500000.0
2009-08-20 09:47:00,1.517,1.51705,1.517,1.51705,58800000.0
2009-08-20 09:48:00,1.51705,1.5171,1.517,1.517,66600000.0
2009-08-20 09:49:00,1.517,1.51705,1.517,1.517,54900000.0
2009-08-20 09:50:00,1.517,1.51715,1.51695,1.517,111900000.0
2009-08-20 09:51:00,1.51705,1.5171,1.517,1.517,81600000.0
2009-08-20 09:52:00,1.517,1.51725,1.517,1.51725,313400000.0
2009-08-20 09:53:00,1.5172,1.5173,1.51715,1.5172,90400000.0
2009-08-20 09:54:00,1.5172,1.5173,1.51715,1.5172,104200000.0
2009-08-20 09:55:00,1.5172,1.51735,1.51715,1.51725,81300000.0
2009-08-20 09:56:00,1.5173,1.51735,1.5172,1.51725,147800000.0
2009-08-20 09:57:00,1.51725,1.51735,1.5172,1.5173,42100000.0
2009-08-20 09:58:00,1.5172,1.51735,1.51715,1.51725,92200000.0
2009-08-20 09:59:00,1.5173,1.5173,1.51715,1.5172,46800000.0
2009-08-20 10:00:00,1.51715,1.51735,1.51715,1.51725,102100000.0
2009-08-20 10:01:00,1.5172,1.5172,1.5168,1.5168,159300000.0
2009-08-20 10:02:00,1.51685,1.51685,1.51665,1.5167,310900000.0
2009-08-20 10:03:00,1.5168,1.5169,1.51675,1.5168,250300000.0
2009-08-20 10:04:00,1.5168,1.51685,1.5167,1.51675,189100000.0
2009-08-20 10:05:00,1.5167,1.5168,1.5167,1.5168,220500000.0
2009-08-20 10:06:00,1.51675,1.51695,1.5167,1.5169,300700000.0
2009-08-20 10:07:00,1.5168,1.5169,1.5168,1.51685,125200000.0
2009-08-20 10:08:00,1.51685,1.5169,1.5168,1.5169,203400000.0
2009-08-20 10:09:00,1.517,1.517,1.5168,1.51685,139700000.0
2009-08-20 10:10:00,1.5168,1.51685,1.5167,1.5167,157700000.0
2009-08-20 10:11:00,1.5167,1.5168,1.51665,1.5167,229900000.0
2009-08-20 10:12:00,1.5167,1.51675,1.51655,1.5167,133500000.0
2009-08-20 10:13:00,1.5167,1.51675,1.51655,1.5167,242700000.0
2009-08-20 10:14:00,1.5167,1.51685,1.51665,1.5168,340500000.0
2009-08-20 10:15:00,1.5168,1.51685,1.5166,1.51675,151700000.0
2009-08-20 10:16:00,1.5167,1.5168,1.5167,1.51675,51600000.0
2009-08-20 10:17:00,1.51675,1.51675,1.5165,1.5166,272200000.0
2009-08-20 10:18:00,1.5166,1.5168,1.51635,1.5167,369800000.0
2009-08-20 10:19:00,1.5167,1.5171,1.5167,1.51695,208000000.0
2009-08-20 10:20:00,1.5169,1.51715,1.5169,1.517,260000000.0
2009-08-20 10:21:00,1.517,1.51705,1.51695,1.517,146500000.0
2009-08-20 10:22:00,1.5171,1.5171,1.51685,1.5169,357200000.0
2009-08-20 10:23:00,1.51685,1.51695,1.51685,1.5169,224500000.0
2009-08-20 10:24:00,1.51685,1.51695,1.5167,1.51695,256400000.0
2009-08-20 10:25:00,1.51685,1.517,1.5168,1.51695,181700000.0
2009-08-20 10:26:00,1.51695,1.51695,1.5168,1.51685,47700000.0
2009-08-20 10:27:00,1.5169,1.5169,1.5168,1.5168,117000000.0
2009-08-20 10:28:00,1.5168,1.5168,1.51675,1.5168,142000000.0
2009-08-20 10:29:00,1.51685,1.51685,1.5167,1.5167,156400000.0
2009-08-20 10:30:00,1.5167,1.517,1.5167,1.51695,222800000.0
2009-08-20 10:31:00,1.51695,1.51695,1.51675,1.5168,275200000.0
2009-08-20 10:32:00,1.5168,1.5169,1.5168,1.51685,303300000.0
2009-08-20 10:33:00,1.51685,1.51695,1.5168,1.51695,322300000.0
2009-08-20 10:34:00,1.51695,1.517,1.5169,1.51695,221300000.0
2009-08-20 10:35:00,1.5169,1.51705,1.5169,1.51695,169800000.0
2009-08-20 10:36:00,1.5169,1.51695,1.5168,1.5169,88200000.0
2009-08-20 10:37:00,1.5168,1.5169,1.5168,1.51685,75200000.0
2009-08-20 10:38:00,1.51685,1.5169,1.5168,1.5168,176000000.0
2009-08-20 10:39:00,1.5168,1.5169,1.5167,1.5169,195700000.0
2009-08-20 10:40:00,1.51695,1.51695,1.5168,1.5169,427500000.0
2009-08-20 10:41:00,1.5169,1.5169,1.51685,1.5169,282500000.0
2009-08-20 10:42:00,1.5169,1.5169,1.51685,1.5169,184500000.0
2009-08-20 10:43:00,1.5169,1.5171,1.51685,1.5171,192400000.0
2009-08-20 10:44:00,1.51705,1.51705,1.51685,1.51695,222400000.0
2009-08-20 10:45:00,1.51695,1.51705,1.5169,1.5169,145000000.0
2009-08-20 10:46:00,1.51695,1.51705,1.5169,1.51695,291400000.0
2009-08-20 10:47:00,1.51695,1.51705,1.5169,1.51695,214000000.0
2009-08-20 10:48:00,1.51695,1.5171,1.5169,1.5171,249400000.0
2009-08-20 10:49:00,1.5171,1.5171,1.517,1.51705,113800000.0
2009-08-20 10:50:00,1.5171,1.5171,1.51705,1.5171,111600000.0
2009-08-20 10:51:00,1.51705,1.51715,1.517,1.517,259800000.0
2009-08-20 10:52:00,1.517,1.5173,1.51685,1.5171,246600000.0
2009-08-20 10:53:00,1.517,1.5171,1.51685,1.51695,73800000.0
2009-08-20 10:54:00,1.517,1.517,1.517,1.517,242500000.0
2009-08-20 10:55:00,1.517,1.517,1.5169,1.51695,41300000.0
2009-08-20 10:56:00,1.517,1.5172,1.5169,1.51715,197300000.0
2009-08-20 10:57:00,1.51715,1.51725,1.51715,1.5172,58500000.0
2009-08-20 10:58:00,1.5172,1.5172,1.517,1.51705,164000000.0
2009-08-20 10:59:00,1.5171,1.5172,1.51685,1.51685,173700000.0
2009-08-20 11:00:00,1.517,1.517,1.51675,1.5168,277900000.0
2009-08-20 11:01:00,1.5168,1.5168,1.51675,1.5168,186000000.0
2009-08-20 11:02:00,1.5168,1.5168,1.5166,1.5166,232900000.0
2009-08-20 11:03:00,1.5166,1.51665,1.51635,1.51655,221600000.0
2009-08-20 11:04:00,1.51655,1.5166,1.5164,1.5166,121000000.0
2009-08-20 11:05:00,1.5166,1.51665,1.5165,1.5166,164200000.0
2009-08-20 11:06:00,1.5166,1.51665,1.5165,1.51655,199700000.0
2009-08-20 11:07:00,1.51655,1.51695,1.5165,1.5168,424000000.0
2009-08-20 11:08:00,1.5168,1.51695,1.5168,1.5169,285100000.0
2009-08-20 11:09:00,1.5169,1.51695,1.51685,1.51685,163900000.0
2009-08-20 11:10:00,1.51685,1.517,1.5168,1.51685,105000000.0
2009-08-20 11:11:00,1.51685,1.5169,1.51675,1.51685,350700000.0
2009-08-20 11:12:00,1.51685,1.51685,1.5167,1.5167,198200000.0
2009-08-20 11:13:00,1.5167,1.51685,1.5167,1.5167,178600000.0
2009-08-20 11:14:00,1.5167,1.5167,1.51645,1.5165,262300000.0
2009-08-20 11:15:00,1.5165,1.5166,1.51645,1.5166,179500000.0
2009-08-20 11:16:00,1.51655,1.51665,1.5165,1.51655,87500000.0
2009-08-20 11:17:00,1.5167,1.5167,1.51645,1.5167,222400000.0
2009-08-20 11:18:00,1.51665,1.51675,1.5166,1.51675,119800000.0
2009-08-20 11:19:00,1.51675,1.5168,1.5166,1.5166,61700000.0
2009-08-20 11:20:00,1.51655,1.5167,1.51655,1.5166,166100000.0
2009-08-20 11:21:00,1.5166,1.5167,1.5166,1.5167,82800000.0
2009-08-20 11:22:00,1.51675,1.51675,1.5166,1.5166,307100000.0
2009-08-20 11:23:00,1.5167,1.5168,1.5166,1.51675,273600000.0
2009-08-20 11:24:00,1.51675,1.51675,1.5167,1.51675,151500000.0
2009-08-20 11:25:00,1.5168,1.51685,1.51675,1.5168,196700000.0
2009-08-20 11:26:00,1.5168,1.51685,1.5168,1.5168,137300000.0
2009-08-20 11:27:00,1.5168,1.517,1.5168,1.51685,267900000.0
2009-08-20 11:28:00,1.5168,1.51695,1.5168,1.5168,109200000.0
2009-08-20 11:29:00,1.5168,1.51695,1.5168,1.5169,338600000.0
2009-08-20 11:30:00,1.5169,1.51695,1.5168,1.5168,208600000.0
2009-08-20 11:31:00,1.51685,1.5169,1.5168,1.51685,104200000.0
2009-08-20 11:32:00,1.51685,1.51685,1.5168,1.5168,122100000.0
2009-08-20 11:33:00,1.5168,1.51685,1.5168,1.5168,109800000.0
2009-08-20 11:34:00,1.5168,1.51685,1.5168,1.5168,178200000.0
2009-08-20 11:35:00,1.5168,1.5168,1.5167,1.51675,97100000.0
2009-08-20 11:36:00,1.51675,1.51685,1.51675,1.5168,63800000.0
2009-08-20 11:37:00,1.5168,1.5168,1.51675,1.5168,123600000.0
2009-08-20 11:38:00,1.5168,1.51685,1.5168,1.51685,430700000.0
2009-08-20 11:39:00,1.51685,1.51685,1.5162,1.5165,178500000.0
2009-08-20 11:40:00,1.5165,1.5168,1.51645,1.5166,338300000.0
2009-08-20 11:41:00,1.5166,1.51665,1.51645,1.5165,178500000.0
2009-08-20 11:42:00,1.5165,1.5166,1.51645,1.51645,38800000.0
2009-08-20 11:43:00,1.5165,1.5168,1.51645,1.5168,306000000.0
2009-08-20 11:44:00,1.51685,1.5169,1.5168,1.51685,118600000.0
2009-08-20 11:45:00,1.51685,1.51695,1.51685,1.51685,172200000.0
2009-08-20 11:46:00,1.51685,1.5169,1.51675,1.51685,94000000.0
2009-08-20 11:47:00,1.51685,1.5169,1.5168,1.5168,198800000.0
2009-08-20 11:48:00,1.5168,1.5169,1.51665,1.51675,156700000.0
2009-08-20 11:49:00,1.51675,1.51675,1.51645,1.5166,250100000.0
2009-08-20 11:50:00,1.5166,1.5168,1.51655,1.51675,180300000.0
2009-08-20 11:51:00,1.5168,1.5168,1.5167,1.51675,52100000.0
2009-08-20 11:52:00,1.5168,1.5169,1.5167,1.5168,68500000.0
2009-08-20 11:53:00,1.5168,1.5168,1.5167,1.5168,52700000.0
2009-08-20 11:54:00,1.51685,1.51685,1.51675,1.5168,9600000.0
2009-08-20 11:55:00,1.5168,1.51685,1.5167,1.51675,36000000.0
2009-08-20 11:56:00,1.51675,1.51685,1.51675,1.5168,101700000.0
2009-08-20 11:57:00,1.5168,1.51685,1.51665,1.5167,62300000.0
2009-08-20 11:58:00,1.51665,1.51675,1.5166,1.5167,196800000.0
2009-08-20 11:59:00,1.51665,1.51665,1.51655,1.5166,34000000.0
2009-08-20 12:00:00,1.5166,1.51665,1.51655,1.51665,112800000.0
2009-08-20 12:01:00,1.5166,1.5166,1.5162,1.51645,226800000.0
2009-08-20 12:02:00,1.51645,1.51645,1.5163,1.51635,174500000.0
2009-08-20 12:03:00,1.51635,1.51645,1.5163,1.5164,96900000.0
2009-08-20 12:04:00,1.5164,1.51645,1.5164,1.51645,76000000.0
2009-08-20 12:05:00,1.51645,1.51645,1.51635,1.5164,23200000.0
2009-08-20 12:06:00,1.5163,1.5165,1.5163,1.51635,46800000.0
2009-08-20 12:07:00,1.5164,1.51655,1.5164,1.5165,295700000.0
2009-08-20 12:08:00,1.5165,1.51665,1.5163,1.5166,231000000.0
2009-08-20 12:09:00,1.51655,1.51655,1.5163,1.5164,132300000.0
2009-08-20 12:10:00,1.5164,1.51645,1.51635,1.51635,116600000.0
2009-08-20 12:11:00,1.51635,1.51645,1.51615,1.51635,154600000.0
2009-08-20 12:12:00,1.51635,1.5165,1.51635,1.51645,26400000.0
2009-08-20 12:13:00,1.51645,1.51655,1.51645,1.51655,90600000.0
2009-08-20 12:14:00,1.5165,1.51655,1.5165,1.5165,131600000.0
2009-08-20 12:15:00,1.5165,1.51655,1.5165,1.5165,42200000.0
2009-08-20 12:16:00,1.5165,1.5166,1.51645,1.5166,181400000.0
2009-08-20 12:17:00,1.5166,1.5166,1.5165,1.51655,73000000.0
2009-08-20 12:18:00,1.51655,1.51655,1.5163,1.5163,97500000.0
2009-08-20 12:19:00,1.5163,1.5163,1.5158,1.5158,88600000.0
2009-08-20 12:20:00,1.5159,1.51605,1.5158,1.51605,89400000.0
2009-08-20 12:21:00,1.516,1.516,1.5158,1.51585,179800000.0
2009-08-20 12:22:00,1.51585,1.5159,1.5158,1.5159,180900000.0
2009-08-20 12:23:00,1.5159,1.5159,1.5158,1.51585,151400000.0
2009-08-20 12:24:00,1.51585,1.516,1.5158,1.516,252600000.0
2009-08-20 12:25:00,1.516,1.516,1.51585,1.51585,38800000.0
2009-08-20 12:26:00,1.51575,1.5159,1.5156,1.51575,239900000.0
2009-08-20 12:27:00,1.5158,1.5158,1.51575,1.5158,105400000.0
2009-08-20 12:28:00,1.5158,1.5159,1.5158,1.5159,103400000.0
2009-08-20 12:29:00,1.5158,1.5159,1.5158,1.5158,104600000.0
2009-08-20 12:30:00,1.5158,1.5161,1.5157,1.516,285500000.0
2009-08-20 12:31:00,1.516,1.51615,1.5159,1.516,296800000.0
2009-08-20 12:32:00,1.516,1.51605,1.5159,1.51595,244800000.0
2009-08-20 12:33:00,1.51595,1.5161,1.5159,1.5161,79600000.0
2009-08-20 12:34:00,1.5161,1.5161,1.5159,1.5159,66400000.0
2009-08-20 12:35:00,1.5159,1.5159,1.51585,1.51585,36800000.0
2009-08-20 12:36:00,1.51585,1.5159,1.51585,1.51585,53300000.0
2009-08-20 12:37:00,1.51585,1.51585,1.51575,1.51575,75300000.0
2009-08-20 12:38:00,1.5157,1.5159,1.51565,1.51575,441000000.0
2009-08-20 12:39:00,1.51575,1.51575,1.5157,1.51575,104000000.0
2009-08-20 12:40:00,1.51575,1.5159,1.5157,1.5159,168500000.0
2009-08-20 12:41:00,1.5159,1.516,1.5157,1.51595,293200000.0
2009-08-20 12:42:00,1.5161,1.5162,1.51595,1.51605,268600000.0
2009-08-20 12:43:00,1.51615,1.51615,1.51595,1.516,260600000.0
2009-08-20 12:44:00,1.516,1.51605,1.51595,1.516,136400000.0
2009-08-20 12:45:00,1.51605,1.51605,1.51595,1.516,120400000.0
2009-08-20 12:46:00,1.516,1.516,1.5158,1.51595,108900000.0
2009-08-20 12:47:00,1.51595,1.516,1.51595,1.51595,73000000.0
2009-08-20 12:48:00,1.516,1.516,1.51595,1.51595,154600000.0
2009-08-20 12:49:00,1.51595,1.516,1.51585,1.5159,137500000.0
2009-08-20 12:50:00,1.5159,1.516,1.5159,1.51595,68000000.0
2009-08-20 12:51:00,1.5159,1.5161,1.5159,1.516,186600000.0
2009-08-20 12:52:00,1.51595,1.5161,1.5159,1.51595,105300000.0
2009-08-20 12:53:00,1.51595,1.5161,1.51585,1.51585,125300000.0
2009-08-20 12:54:00,1.516,1.51605,1.51595,1.51595,256600000.0
2009-08-20 12:55:00,1.51595,1.51595,1.5158,1.51585,140900000.0
2009-08-20 12:56:00,1.5158,1.5159,1.51575,1.5158,180700000.0
2009-08-20 12:57:00,1.5159,1.5159,1.5155,1.5157,303100000.0
2009-08-20 12:58:00,1.5157,1.5157,1.51555,1.51555,421200000.0
2009-08-20 12:59:00,1.51555,1.5158,1.51555,1.51575,152600000.0
2009-08-20 13:00:00,1.51575,1.5158,1.51575,1.5158,80800000.0
2009-08-20 13:01:00,1.51585,1.51595,1.5158,1.51585,111300000.0
2009-08-20 13:02:00,1.51585,1.5159,1.51585,1.5159,51400000.0
2009-08-20 13:03:00,1.5159,1.516,1.5159,1.51595,67900000.0
2009-08-20 13:04:00,1.51595,1.51605,1.51595,1.51605,87700000.0
2009-08-20 13:05:00,1.51595,1.5161,1.51595,1.51595,157700000.0
2009-08-20 13:06:00,1.51605,1.5164,1.51605,1.51635,165100000.0
2009-08-20 13:07:00,1.51635,1.5167,1.51635,1.51665,156800000.0
2009-08-20 13:08:00,1.51665,1.51665,1.5165,1.5165,96100000.0
2009-08-20 13:09:00,1.5165,1.51665,1.5165,1.51655,209000000.0
2009-08-20 13:10:00,1.51655,1.5168,1.51655,1.51665,132900000.0
2009-08-20 13:11:00,1.51665,1.5168,1.51655,1.51665,90900000.0
2009-08-20 13:12:00,1.5166,1.51665,1.51645,1.51645,195300000.0
2009-08-20 13:13:00,1.51645,1.5167,1.51645,1.5167,223100000.0
2009-08-20 13:14:00,1.5167,1.5168,1.5165,1.51675,189000000.0
2009-08-20 13:15:00,1.51675,1.5168,1.5164,1.51645,225700000.0
2009-08-20 13:16:00,1.5165,1.5165,1.51635,1.51645,176200000.0
2009-08-20 13:17:00,1.51645,1.51655,1.5164,1.51645,141400000.0
2009-08-20 13:18:00,1.51645,1.5165,1.5163,1.51635,199200000.0
2009-08-20 13:19:00,1.51635,1.5164,1.51635,1.51635,43500000.0
2009-08-20 13:20:00,1.51635,1.5165,1.51635,1.51635,253000000.0
2009-08-20 13:21:00,1.51635,1.51665,1.5163,1.5166,243900000.0
2009-08-20 13:22:00,1.5166,1.5166,1.51645,1.5165,243000000.0
2009-08-20 13:23:00,1.5165,1.5165,1.51645,1.5165,423600000.0
2009-08-20 13:24:00,1.5165,1.51655,1.51635,1.51645,137600000.0
2009-08-20 13:25:00,1.5165,1.51655,1.5165,1.5165,132100000.0
2009-08-20 13:26:00,1.51655,1.51655,1.5165,1.5165,222100000.0
2009-08-20 13:27:00,1.5165,1.51655,1.51645,1.51645,349300000.0
2009-08-20 13:28:00,1.51655,1.51655,1.5165,1.5165,576100000.0
2009-08-20 13:29:00,1.5165,1.5167,1.51645,1.5166,434500000.0
2009-08-20 13:30:00,1.5166,1.5168,1.5165,1.5168,434700000.0
2009-08-20 13:31:00,1.5168,1.51685,1.5167,1.51685,191300000.0
2009-08-20 13:32:00,1.51685,1.5169,1.5167,1.5168,213600000.0
2009-08-20 13:33:00,1.5168,1.51685,1.5167,1.51675,110600000.0
2009-08-20 13:34:00,1.51675,1.5168,1.5167,1.51675,165600000.0
2009-08-20 13:35:00,1.5167,1.51695,1.5167,1.5169,170800000.0
2009-08-20 13:36:00,1.51695,1.51695,1.5167,1.51685,285300000.0
2009-08-20 13:37:00,1.51685,1.51695,1.51675,1.51675,306400000.0
2009-08-20 13:38:00,1.51675,1.5169,1.51675,1.51685,87700000.0
2009-08-20 13:39:00,1.51685,1.5171,1.51685,1.517,150100000.0
2009-08-20 13:40:00,1.51705,1.51725,1.517,1.51725,321500000.0
2009-08-20 13:41:00,1.51715,1.5173,1.51715,1.5173,336200000.0
2009-08-20 13:42:00,1.5173,1.5174,1.5173,1.5173,193300000.0
2009-08-20 13:43:00,1.5173,1.5173,1.51715,1.51725,198100000.0
2009-08-20 13:44:00,1.51725,1.5174,1.5172,1.5174,68100000.0
2009-08-20 13:45:00,1.5174,1.5174,1.51725,1.5173,216300000.0
2009-08-20 13:46:00,1.51735,1.51745,1.5173,1.5174,107800000.0
2009-08-20 13:47:00,1.5174,1.51745,1.5173,1.51735,194200000.0
2009-08-20 13:48:00,1.5174,1.5175,1.51725,1.5173,287100000.0
2009-08-20 13:49:00,1.5173,1.5174,1.51725,1.51735,269200000.0
2009-08-20 13:50:00,1.51735,1.51735,1.51695,1.51695,163500000.0
2009-08-20 13:51:00,1.51695,1.51695,1.5167,1.5168,179500000.0
2009-08-20 13:52:00,1.5168,1.5168,1.51645,1.5168,231000000.0
2009-08-20 13:53:00,1.51675,1.51675,1.51665,1.5167,327100000.0
2009-08-20 13:54:00,1.5167,1.5168,1.51665,1.51665,316300000.0
2009-08-20 13:55:00,1.5167,1.5169,1.51665,1.5168,382300000.0
2009-08-20 13:56:00,1.5167,1.51675,1.5167,1.5167,106500000.0
2009-08-20 13:57:00,1.5167,1.51675,1.51665,1.5167,275200000.0
2009-08-20 13:58:00,1.51675,1.5169,1.5167,1.5168,290500000.0
2009-08-20 13:59:00,1.5168,1.517,1.51675,1.51695,170700000.0
2009-08-20 14:00:00,1.517,1.5171,1.5169,1.517,402700000.0
2009-08-20 14:01:00,1.517,1.5172,1.51695,1.51695,185800000.0
2009-08-20 14:02:00,1.51695,1.51705,1.51695,1.517,143200000.0
2009-08-20 14:03:00,1.517,1.517,1.51665,1.5168,283400000.0
2009-08-20 14:04:00,1.5168,1.5169,1.51675,1.51675,177700000.0
2009-08-20 14:05:00,1.5167,1.51685,1.5167,1.51675,189600000.0
2009-08-20 14:06:00,1.5167,1.51675,1.5167,1.5167,300900000.0
2009-08-20 14:07:00,1.5167,1.5168,1.51655,1.5167,181000000.0
2009-08-20 14:08:00,1.5167,1.5168,1.51665,1.51675,262400000.0
2009-08-20 14:09:00,1.51675,1.51675,1.5166,1.5166,309900000.0
2009-08-20 14:10:00,1.5166,1.5167,1.5165,1.51665,206300000.0
2009-08-20 14:11:00,1.5166,1.517,1.5166,1.51685,272000000.0
2009-08-20 14:12:00,1.5169,1.517,1.5168,1.5169,166100000.0
2009-08-20 14:13:00,1.5169,1.51695,1.51665,1.51675,164800000.0
2009-08-20 14:14:00,1.5167,1.5169,1.51665,1.51685,239500000.0
2009-08-20 14:15:00,1.51685,1.5169,1.5167,1.51675,181700000.0
2009-08-20 14:16:00,1.51675,1.51675,1.5165,1.51655,195700000.0
2009-08-20 14:17:00,1.5166,1.5166,1.51645,1.5165,207500000.0
2009-08-20 14:18:00,1.5165,1.5166,1.51625,1.51625,162000000.0
2009-08-20 14:19:00,1.51625,1.51665,1.51615,1.5166,307900000.0
2009-08-20 14:20:00,1.5165,1.5167,1.5163,1.5165,472500000.0
2009-08-20 14:21:00,1.5165,1.51655,1.51635,1.5165,246200000.0
2009-08-20 14:22:00,1.5165,1.5166,1.5165,1.51655,139400000.0
2009-08-20 14:23:00,1.51655,1.5166,1.51625,1.5164,218800000.0
2009-08-20 14:24:00,1.5163,1.5163,1.5162,1.51625,168300000.0
2009-08-20 14:25:00,1.51625,1.51635,1.51625,1.5163,279000000.0
2009-08-20 14:26:00,1.5163,1.51635,1.5162,1.51625,268800000.0
2009-08-20 14:27:00,1.51625,1.5163,1.5162,1.5162,272300000.0
2009-08-20 14:28:00,1.51625,1.51635,1.51615,1.5163,296200000.0
2009-08-20 14:29:00,1.5163,1.51635,1.5162,1.5163,219600000.0
2009-08-20 14:30:00,1.51625,1.51625,1.5157,1.5159,433400000.0
2009-08-20 14:31:00,1.5159,1.5159,1.5155,1.5157,279400000.0
2009-08-20 14:32:00,1.5157,1.5159,1.5157,1.51585,304100000.0
2009-08-20 14:33:00,1.51585,1.5161,1.5158,1.5161,379800000.0
2009-08-20 14:34:00,1.5161,1.51615,1.51605,1.5161,408900000.0
2009-08-20 14:35:00,1.51595,1.51605,1.51595,1.516,217300000.0
2009-08-20 14:36:00,1.516,1.5161,1.51595,1.51595,65300000.0
2009-08-20 14:37:00,1.516,1.5161,1.5159,1.51595,350900000.0
2009-08-20 14:38:00,1.51595,1.51615,1.5159,1.51605,474900000.0
2009-08-20 14:39:00,1.51615,1.5162,1.51585,1.51605,522100000.0
2009-08-20 14:40:00,1.51605,1.51605,1.5159,1.516,407600000.0
2009-08-20 14:41:00,1.51605,1.5161,1.516,1.516,417700000.0
2009-08-20 14:42:00,1.51605,1.51645,1.516,1.5162,231900000.0
2009-08-20 14:43:00,1.51625,1.5166,1.51625,1.51655,192700000.0
2009-08-20 14:44:00,1.51665,1.5168,1.51635,1.5168,327100000.0
2009-08-20 14:45:00,1.5168,1.51685,1.51655,1.51675,264600000.0
2009-08-20 14:46:00,1.51675,1.51675,1.51655,1.5167,206200000.0
2009-08-20 14:47:00,1.51675,1.5169,1.51665,1.5167,181700000.0
2009-08-20 14:48:00,1.5167,1.5168,1.5167,1.51675,155200000.0
2009-08-20 14:49:00,1.51675,1.51685,1.5166,1.5167,219100000.0
2009-08-20 14:50:00,1.51665,1.5169,1.5166,1.5168,361900000.0
2009-08-20 14:51:00,1.5168,1.51695,1.5168,1.51685,135400000.0
2009-08-20 14:52:00,1.51685,1.5169,1.5167,1.51675,153300000.0
2009-08-20 14:53:00,1.5167,1.5168,1.5167,1.5167,327200000.0
2009-08-20 14:54:00,1.5167,1.51695,1.5167,1.5169,214300000.0
2009-08-20 14:55:00,1.5169,1.5169,1.5168,1.51685,276900000.0
2009-08-20 14:56:00,1.51685,1.5169,1.51675,1.5168,322000000.0
2009-08-20 14:57:00,1.5168,1.517,1.5168,1.517,164700000.0
2009-08-20 14:58:00,1.517,1.51705,1.51695,1.517,117600000.0
2009-08-20 14:59:00,1.517,1.51725,1.517,1.51715,254800000.0
2009-08-20 15:00:00,1.51715,1.5173,1.5171,1.5171,155500000.0
2009-08-20 15:01:00,1.5171,1.5172,1.51685,1.5169,273300000.0
2009-08-20 15:02:00,1.51695,1.51705,1.5168,1.5168,148500000.0
2009-08-20 15:03:00,1.51675,1.5169,1.5167,1.5167,401700002.0
2009-08-20 15:04:00,1.5167,1.5169,1.5167,1.51685,416000000.0
2009-08-20 15:05:00,1.51685,1.51695,1.5165,1.5167,311800000.0
2009-08-20 15:06:00,1.5167,1.5168,1.51655,1.5166,367700000.0
2009-08-20 15:07:00,1.5166,1.51665,1.5166,1.5166,180000000.0
2009-08-20 15:08:00,1.5166,1.51685,1.51655,1.51675,256200000.0
2009-08-20 15:09:00,1.51675,1.51685,1.51665,1.51665,331700000.0
2009-08-20 15:10:00,1.51665,1.51675,1.5166,1.5167,203400000.0
2009-08-20 15:11:00,1.51665,1.5167,1.5165,1.5166,169200000.0
2009-08-20 15:12:00,1.51655,1.5166,1.5165,1.51655,128200000.0
2009-08-20 15:13:00,1.5166,1.51665,1.5165,1.51655,153900000.0
2009-08-20 15:14:00,1.51655,1.5166,1.51655,1.5166,131500000.0
2009-08-20 15:15:00,1.5166,1.5167,1.51655,1.5166,253700000.0
2009-08-20 15:16:00,1.5166,1.51675,1.5166,1.5166,354900000.0
2009-08-20 15:17:00,1.5166,1.51675,1.5166,1.5166,227900000.0
2009-08-20 15:18:00,1.5166,1.51675,1.5166,1.51665,292500000.0
2009-08-20 15:19:00,1.51665,1.5167,1.5162,1.51655,261800000.0
2009-08-20 15:20:00,1.5164,1.5167,1.51635,1.5165,350700000.0
2009-08-20 15:21:00,1.51655,1.51665,1.51645,1.5166,208500000.0
2009-08-20 15:22:00,1.51665,1.5168,1.5166,1.5167,309200000.0
2009-08-20 15:23:00,1.5167,1.51695,1.51665,1.5169,211300000.0
2009-08-20 15:24:00,1.5169,1.5171,1.51685,1.517,187400000.0
2009-08-20 15:25:00,1.517,1.51725,1.5169,1.51715,157600000.0
2009-08-20 15:26:00,1.5171,1.5173,1.51695,1.5173,293900000.0
2009-08-20 15:27:00,1.5173,1.5173,1.51705,1.5171,250600000.0
2009-08-20 15:28:00,1.51705,1.51715,1.517,1.5171,313900000.0
2009-08-20 15:29:00,1.51705,1.5172,1.51705,1.51715,267999999.0
2009-08-20 15:30:00,1.51715,1.5173,1.5171,1.5172,213300000.0
2009-08-20 15:31:00,1.51725,1.51735,1.51715,1.51725,318700000.0
2009-08-20 15:32:00,1.51725,1.51735,1.5172,1.5173,353500000.0
2009-08-20 15:33:00,1.5173,1.51755,1.51725,1.51745,178800000.0
2009-08-20 15:34:00,1.51745,1.51755,1.5173,1.5175,464000001.0
2009-08-20 15:35:00,1.51745,1.5176,1.51745,1.5176,293900000.0
2009-08-20 15:36:00,1.5176,1.5177,1.51745,1.5177,330000000.0
2009-08-20 15:37:00,1.51765,1.5177,1.51745,1.51755,345700000.0
2009-08-20 15:38:00,1.51755,1.5177,1.51755,1.51765,371500000.0
2009-08-20 15:39:00,1.5176,1.5177,1.5176,1.5177,370200000.0
2009-08-20 15:40:00,1.5177,1.5178,1.51755,1.51775,620600003.0
2009-08-20 15:41:00,1.51775,1.51775,1.51755,1.5176,341100000.0
2009-08-20 15:42:00,1.5176,1.51775,1.51755,1.51755,411900000.0
2009-08-20 15:43:00,1.5176,1.51775,1.51755,1.51765,353700001.0
2009-08-20 15:44:00,1.51765,1.51785,1.51755,1.51765,286900000.0
2009-08-20 15:45:00,1.51765,1.5178,1.5176,1.5177,451600002.0
2009-08-20 15:46:00,1.5177,1.51775,1.51765,1.5177,318099999.0
2009-08-20 15:47:00,1.5177,1.5179,1.51765,1.51785,488700001.0
2009-08-20 15:48:00,1.5179,1.518,1.51775,1.5178,471599998.0
2009-08-20 15:49:00,1.5178,1.5178,1.5177,1.5178,283200000.0
2009-08-20 15:50:00,1.51775,1.51795,1.5177,1.51775,272700000.0
2009-08-20 15:51:00,1.51775,1.51785,1.51775,1.51775,382500000.0
2009-08-20 15:52:00,1.5177,1.51775,1.5175,1.5175,402600000.0
2009-08-20 15:53:00,1.51755,1.5176,1.51745,1.51755,385700000.0
2009-08-20 15:54:00,1.51755,1.51765,1.5175,1.51765,261100001.0
2009-08-20 15:55:00,1.51765,1.5179,1.5176,1.5178,195000000.0
2009-08-20 15:56:00,1.51785,1.5179,1.51775,1.51775,366900000.0
2009-08-20 15:57:00,1.51765,1.5177,1.5175,1.51755,291100000.0
2009-08-20 15:58:00,1.5175,1.5176,1.51745,1.5175,344700000.0
2009-08-20 15:59:00,1.5175,1.51785,1.5173,1.5174,270200000.0
2009-08-20 16:00:00,1.51755,1.518,1.51725,1.518,330800000.0
2009-08-20 16:01:00,1.5182,1.5182,1.5175,1.51785,445700000.0
2009-08-20 16:02:00,1.51785,1.5181,1.51775,1.51805,405399999.0
2009-08-20 16:03:00,1.51805,1.51815,1.51785,1.51795,361800000.0
2009-08-20 16:04:00,1.51795,1.51805,1.51785,1.5179,418700000.0
2009-08-20 16:05:00,1.518,1.51805,1.51785,1.5179,335100000.0
2009-08-20 16:06:00,1.5179,1.5181,1.51785,1.518,489600000.0
2009-08-20 16:07:00,1.518,1.51815,1.518,1.518,293300000.0
2009-08-20 16:08:00,1.518,1.5181,1.51785,1.51795,303900000.0
2009-08-20 16:09:00,1.518,1.5181,1.5179,1.51795,306600000.0
2009-08-20 16:10:00,1.51795,1.5181,1.51795,1.518,353900000.0
2009-08-20 16:11:00,1.518,1.51815,1.518,1.518,431900000.0
2009-08-20 16:12:00,1.518,1.51805,1.5179,1.5179,307500000.0
2009-08-20 16:13:00,1.5179,1.51805,1.5178,1.5179,409600000.0
2009-08-20 16:14:00,1.5179,1.51805,1.51785,1.5179,384100000.0
2009-08-20 16:15:00,1.5179,1.51805,1.51785,1.5179,367500000.0
2009-08-20 16:16:00,1.5179,1.51795,1.51775,1.5178,510700000.0
2009-08-20 16:17:00,1.5178,1.51795,1.51775,1.51775,308400000.0
2009-08-20 16:18:00,1.51775,1.5178,1.51775,1.5178,58700000.0
2009-08-20 16:19:00,1.5178,1.5178,1.5175,1.51755,263300000.0
2009-08-20 16:20:00,1.5176,1.5176,1.5175,1.51755,195200000.0
2009-08-20 16:21:00,1.5175,1.51775,1.5175,1.51775,191200000.0
2009-08-20 16:22:00,1.51775,1.5178,1.51755,1.5176,153300000.0
2009-08-20 16:23:00,1.51755,1.51775,1.51745,1.51755,236300000.0
2009-08-20 16:24:00,1.5175,1.51755,1.5174,1.51755,288400000.0
2009-08-20 16:25:00,1.51755,1.51785,1.51745,1.5176,309600000.0
2009-08-20 16:26:00,1.5176,1.51785,1.5176,1.51785,531300000.0
2009-08-20 16:27:00,1.51785,1.51785,1.5175,1.51755,204900000.0
2009-08-20 16:28:00,1.51755,1.51765,1.5175,1.5176,225800000.0
2009-08-20 16:29:00,1.51765,1.51765,1.5175,1.51755,285500000.0
2009-08-20 16:30:00,1.5177,1.51775,1.5175,1.51765,186800000.0
2009-08-20 16:31:00,1.5177,1.51775,1.51755,1.5177,212700000.0
2009-08-20 16:32:00,1.51775,1.5178,1.51755,1.51765,276500000.0
2009-08-20 16:33:00,1.5176,1.51775,1.51745,1.5175,368900000.0
2009-08-20 16:34:00,1.5175,1.5175,1.51735,1.51745,265300000.0
2009-08-20 16:35:00,1.51745,1.5176,1.51745,1.51755,256600000.0
2009-08-20 16:36:00,1.51755,1.5176,1.5175,1.5175,146900000.0
2009-08-20 16:37:00,1.51755,1.5176,1.5174,1.5175,156300000.0
2009-08-20 16:38:00,1.51755,1.5177,1.51745,1.5176,209500000.0
2009-08-20 16:39:00,1.5176,1.51765,1.5175,1.5175,352000000.0
2009-08-20 16:40:00,1.5175,1.51765,1.5175,1.5175,278600000.0
2009-08-20 16:41:00,1.5175,1.5177,1.5175,1.51755,335300000.0
2009-08-20 16:42:00,1.51755,1.5176,1.51745,1.5175,228500000.0
2009-08-20 16:43:00,1.5175,1.51755,1.51745,1.5175,395600000.0
2009-08-20 16:44:00,1.5175,1.51755,1.5174,1.51755,410700000.0
2009-08-20 16:45:00,1.5175,1.5176,1.5175,1.5175,163700000.0
2009-08-20 16:46:00,1.51755,1.51755,1.51735,1.5174,220300000.0
2009-08-20 16:47:00,1.5174,1.51745,1.51735,1.51735,307200000.0
2009-08-20 16:48:00,1.51735,1.51745,1.51735,1.5174,257700000.0
2009-08-20 16:49:00,1.5174,1.5175,1.5174,1.5175,128100000.0
2009-08-20 16:50:00,1.5175,1.5175,1.51745,1.5175,118500000.0
2009-08-20 16:51:00,1.51745,1.5175,1.51745,1.5175,298500000.0
2009-08-20 16:52:00,1.51745,1.5175,1.51745,1.5175,240400000.0
2009-08-20 16:53:00,1.5175,1.51755,1.51735,1.5174,275400000.0
2009-08-20 16:54:00,1.5174,1.51745,1.51735,1.51745,349400000.0
2009-08-20 16:55:00,1.51745,1.5175,1.5174,1.51745,131300000.0
2009-08-20 16:56:00,1.51745,1.5176,1.51745,1.5176,205100000.0
2009-08-20 16:57:00,1.51755,1.5176,1.5174,1.5174,350200000.0
2009-08-20 16:58:00,1.5174,1.51765,1.5174,1.51755,231500000.0
2009-08-20 16:59:00,1.51755,1.51775,1.51745,1.5177,243600000.0
2009-08-20 17:00:00,1.5177,1.51775,1.5174,1.51745,201500000.0
2009-08-20 17:01:00,1.5174,1.51755,1.5174,1.51745,256900000.0
2009-08-20 17:02:00,1.5174,1.51765,1.5174,1.51745,259900000.0
2009-08-20 17:03:00,1.5175,1.51755,1.5174,1.51745,230100000.0
2009-08-20 17:04:00,1.5174,1.5176,1.5174,1.51745,429800000.0
2009-08-20 17:05:00,1.51745,1.51755,1.51735,1.5174,271000000.0
2009-08-20 17:06:00,1.5174,1.5175,1.51735,1.51745,178400000.0
2009-08-20 17:07:00,1.5174,1.5175,1.5174,1.5174,313300000.0
2009-08-20 17:08:00,1.5174,1.5175,1.51735,1.51745,243700000.0
2009-08-20 17:09:00,1.5174,1.5177,1.5174,1.5175,246100000.0
2009-08-20 17:10:00,1.5175,1.5176,1.5174,1.5174,188300000.0
2009-08-20 17:11:00,1.5174,1.51745,1.5174,1.5174,297300000.0
2009-08-20 17:12:00,1.51735,1.5175,1.51715,1.5172,416300000.0
2009-08-20 17:13:00,1.5172,1.5173,1.51715,1.51715,282700000.0
2009-08-20 17:14:00,1.51715,1.5173,1.51705,1.51715,264600000.0
2009-08-20 17:15:00,1.51725,1.5173,1.5169,1.51695,306600000.0
2009-08-20 17:16:00,1.5169,1.517,1.5168,1.5168,137600000.0
2009-08-20 17:17:00,1.5168,1.51695,1.5168,1.5169,308300000.0
2009-08-20 17:18:00,1.5169,1.51695,1.51685,1.51685,147000000.0
2009-08-20 17:19:00,1.51685,1.5169,1.51675,1.51675,73100000.0
2009-08-20 17:20:00,1.51675,1.5168,1.5166,1.5166,171900000.0
2009-08-20 17:21:00,1.5166,1.51675,1.51655,1.5166,204600000.0
2009-08-20 17:22:00,1.5166,1.5168,1.5166,1.51675,90800000.0
2009-08-20 17:23:00,1.51675,1.51675,1.5167,1.5167,123900000.0
2009-08-20 17:24:00,1.51675,1.51685,1.5167,1.51675,187500000.0
2009-08-20 17:25:00,1.51675,1.5168,1.5167,1.5168,71000000.0
2009-08-20 17:26:00,1.5168,1.5168,1.5168,1.5168,14500000.0
2009-08-20 17:27:00,1.5168,1.5169,1.51675,1.51675,43900000.0
2009-08-20 17:28:00,1.5168,1.51685,1.51655,1.5166,109200000.0
2009-08-20 17:29:00,1.51655,1.5169,1.51655,1.5167,144400000.0
2009-08-20 17:30:00,1.5167,1.5168,1.5166,1.51665,269000000.0
2009-08-20 17:31:00,1.51665,1.5167,1.51645,1.51655,196400000.0
2009-08-20 17:32:00,1.51655,1.51675,1.5165,1.51675,74300000.0
2009-08-20 17:33:00,1.51675,1.51685,1.51665,1.51675,178400000.0
2009-08-20 17:34:00,1.51675,1.5168,1.5167,1.5168,153600000.0
2009-08-20 17:35:00,1.51675,1.5168,1.5165,1.5165,251000000.0
2009-08-20 17:36:00,1.51655,1.51675,1.51655,1.5166,116500000.0
2009-08-20 17:37:00,1.51655,1.51665,1.51645,1.51655,204700000.0
2009-08-20 17:38:00,1.51655,1.5166,1.5165,1.51655,105200000.0
2009-08-20 17:39:00,1.5166,1.5166,1.5165,1.51655,85900000.0
2009-08-20 17:40:00,1.51655,1.51665,1.51655,1.51665,72700000.0
2009-08-20 17:41:00,1.51665,1.51675,1.5166,1.51665,58600000.0
2009-08-20 17:42:00,1.5167,1.51675,1.5166,1.5166,32800000.0
2009-08-20 17:43:00,1.5166,1.5167,1.51655,1.5166,61600000.0
2009-08-20 17:44:00,1.51665,1.51675,1.5166,1.51675,48400000.0
2009-08-20 17:45:00,1.5167,1.5167,1.5166,1.51665,38400000.0
2009-08-20 17:46:00,1.51665,1.51665,1.5166,1.51665,21000000.0
2009-08-20 17:47:00,1.51665,1.5167,1.5166,1.5166,19100000.0
2009-08-20 17:48:00,1.5166,1.5166,1.5166,1.5166,304100000.0
2009-08-20 17:49:00,1.5166,1.5166,1.5166,1.5166,213700000.0
2009-08-20 17:50:00,1.51655,1.5168,1.51655,1.5168,151600000.0
2009-08-20 17:51:00,1.5168,1.51685,1.5167,1.51685,35600000.0
2009-08-20 17:52:00,1.5169,1.5169,1.5168,1.51685,125900000.0
2009-08-20 17:53:00,1.51685,1.5169,1.51685,1.51685,56400000.0
2009-08-20 17:54:00,1.5169,1.5169,1.51675,1.5169,190700000.0
2009-08-20 17:55:00,1.5169,1.51705,1.51685,1.51705,199800000.0
2009-08-20 17:56:00,1.51705,1.51705,1.5168,1.5168,194300000.0
2009-08-20 17:57:00,1.51685,1.5175,1.5168,1.5175,172399999.0
2009-08-20 17:58:00,1.51765,1.51775,1.51735,1.5175,248800000.0
2009-08-20 17:59:00,1.51745,1.5175,1.51725,1.51725,145600000.0
2009-08-20 18:00:00,1.51725,1.5174,1.51725,1.5174,276900000.0
2009-08-20 18:01:00,1.5174,1.5175,1.5173,1.51745,236000000.0
2009-08-20 18:02:00,1.5174,1.51745,1.5174,1.5174,105400000.0
2009-08-20 18:03:00,1.5174,1.51745,1.5174,1.5174,105300000.0
2009-08-20 18:04:00,1.5174,1.5174,1.5174,1.5174,140500000.0
2009-08-20 18:05:00,1.5174,1.5175,1.5173,1.5175,210600000.0
2009-08-20 18:06:00,1.51745,1.5175,1.5174,1.51745,127000000.0
2009-08-20 18:07:00,1.51745,1.51745,1.5174,1.51745,20100000.0
2009-08-20 18:08:00,1.51745,1.51745,1.5174,1.5174,89600000.0
2009-08-20 18:09:00,1.5174,1.51745,1.5174,1.5174,56800000.0
2009-08-20 18:10:00,1.5174,1.51745,1.5174,1.51745,126000000.0
2009-08-20 18:11:00,1.51745,1.51745,1.51725,1.51735,130900000.0
2009-08-20 18:12:00,1.51735,1.5174,1.5172,1.5173,150700000.0
2009-08-20 18:13:00,1.51735,1.51735,1.5172,1.5173,168800000.0
2009-08-20 18:14:00,1.5173,1.51745,1.5173,1.5174,185300000.0
2009-08-20 18:15:00,1.5174,1.5174,1.5173,1.5173,190800000.0
2009-08-20 18:16:00,1.5173,1.51735,1.51715,1.51715,171500000.0
2009-08-20 18:17:00,1.51715,1.51715,1.51705,1.5171,44600000.0
2009-08-20 18:18:00,1.51715,1.51715,1.5171,1.51715,16100000.0
2009-08-20 18:19:00,1.51725,1.51735,1.5171,1.5171,216300000.0
2009-08-20 18:20:00,1.51715,1.51725,1.51715,1.5172,87200000.0
2009-08-20 18:21:00,1.51725,1.51725,1.517,1.51715,110200000.0
2009-08-20 18:22:00,1.51705,1.51715,1.517,1.51715,136800000.0
2009-08-20 18:23:00,1.5171,1.5173,1.517,1.517,245100000.0
2009-08-20 18:24:00,1.51705,1.51715,1.51685,1.5169,178100000.0
2009-08-20 18:25:00,1.5169,1.51695,1.51675,1.5168,252000000.0
2009-08-20 18:26:00,1.51685,1.51685,1.51675,1.51685,175300000.0
2009-08-20 18:27:00,1.51675,1.5168,1.51665,1.5168,333900000.0
2009-08-20 18:28:00,1.5168,1.5169,1.51665,1.5168,194800000.0
2009-08-20 18:29:00,1.5168,1.5169,1.51665,1.51685,373499999.0
2009-08-20 18:30:00,1.51685,1.517,1.5167,1.5168,145700000.0
2009-08-20 18:31:00,1.51685,1.51685,1.51665,1.5168,229500000.0
2009-08-20 18:32:00,1.5168,1.51685,1.51665,1.51675,299200000.0
2009-08-20 18:33:00,1.51675,1.5168,1.51665,1.5168,249700000.0
2009-08-20 18:34:00,1.5168,1.51685,1.51675,1.5168,263700000.0
2009-08-20 18:35:00,1.51675,1.5168,1.51655,1.5166,211800000.0
2009-08-20 18:36:00,1.51655,1.5166,1.51655,1.5166,181100000.0
2009-08-20 18:37:00,1.5166,1.5167,1.5166,1.5166,200400000.0
2009-08-20 18:38:00,1.5167,1.5167,1.5166,1.5167,232900000.0
2009-08-20 18:39:00,1.5166,1.5168,1.5166,1.51665,309400000.0
2009-08-20 18:40:00,1.51665,1.5168,1.51655,1.51665,237500000.0
2009-08-20 18:41:00,1.51665,1.51675,1.5166,1.51665,117500000.0
2009-08-20 18:42:00,1.5166,1.5168,1.5166,1.51665,178500000.0
2009-08-20 18:43:00,1.51665,1.5168,1.5166,1.5167,308200000.0
2009-08-20 18:44:00,1.5167,1.5167,1.51645,1.5165,315900000.0
2009-08-20 18:45:00,1.5165,1.5169,1.51645,1.5168,243100000.0
2009-08-20 18:46:00,1.5168,1.517,1.51675,1.51685,187600000.0
2009-08-20 18:47:00,1.51685,1.51685,1.5165,1.51675,198900000.0
2009-08-20 18:48:00,1.51675,1.517,1.51675,1.51695,80700000.0
2009-08-20 18:49:00,1.517,1.5171,1.5169,1.5169,117600000.0
2009-08-20 18:50:00,1.5169,1.51705,1.51685,1.517,124500000.0
2009-08-20 18:51:00,1.51705,1.51705,1.51685,1.51685,89300000.0
2009-08-20 18:52:00,1.5169,1.5169,1.5168,1.5168,113800000.0
2009-08-20 18:53:00,1.5168,1.51695,1.5168,1.5168,278500000.0
2009-08-20 18:54:00,1.51685,1.51685,1.5166,1.51665,179400000.0
2009-08-20 18:55:00,1.5166,1.5167,1.51655,1.51665,175300000.0
2009-08-20 18:56:00,1.51665,1.5167,1.51655,1.51655,52200000.0
2009-08-20 18:57:00,1.51655,1.5166,1.5165,1.51655,200600000.0
2009-08-20 18:58:00,1.51655,1.51655,1.5164,1.51655,155200000.0
2009-08-20 18:59:00,1.51655,1.51655,1.5165,1.51655,23900000.0
2009-08-20 19:00:00,1.51655,1.51655,1.51645,1.51645,31800000.0
2009-08-20 19:01:00,1.51645,1.5165,1.51645,1.5165,106000000.0
2009-08-20 19:02:00,1.5165,1.5167,1.5165,1.5166,101800000.0
2009-08-20 19:03:00,1.5166,1.51665,1.5165,1.51655,80800000.0
2009-08-20 19:04:00,1.51655,1.51655,1.5165,1.51655,187900000.0
2009-08-20 19:05:00,1.5165,1.5166,1.5165,1.5165,208900000.0
2009-08-20 19:06:00,1.5165,1.5166,1.5165,1.5166,84900000.0
2009-08-20 19:07:00,1.5166,1.5166,1.5166,1.5166,71800000.0
2009-08-20 19:08:00,1.5166,1.51665,1.51655,1.5166,125900000.0
2009-08-20 19:09:00,1.51665,1.51665,1.51655,1.51655,317300000.0
2009-08-20 19:10:00,1.51655,1.51665,1.51655,1.5166,234800000.0
2009-08-20 19:11:00,1.5166,1.5166,1.51655,1.51655,78000000.0
2009-08-20 19:12:00,1.5166,1.5166,1.51655,1.51655,74500000.0
2009-08-20 19:13:00,1.51655,1.5166,1.5165,1.5165,78600000.0
2009-08-20 19:14:00,1.5165,1.51655,1.51645,1.5165,272000000.0
2009-08-20 19:15:00,1.5165,1.5165,1.5165,1.5165,87100000.0
2009-08-20 19:16:00,1.5165,1.51655,1.51645,1.51645,176100000.0
2009-08-20 19:17:00,1.5165,1.5165,1.51635,1.51635,44900000.0
2009-08-20 19:18:00,1.51635,1.51635,1.5162,1.5163,30900000.0
2009-08-20 19:19:00,1.5163,1.5163,1.51605,1.5163,16300000.0
2009-08-20 19:20:00,1.5163,1.5163,1.51585,1.5159,122200000.0
2009-08-20 19:21:00,1.5159,1.5159,1.51585,1.51585,39200000.0
2009-08-20 19:22:00,1.5159,1.5159,1.51575,1.5158,59400000.0
2009-08-20 19:23:00,1.51575,1.5158,1.51575,1.5158,103200000.0
2009-08-20 19:24:00,1.5158,1.5158,1.51565,1.51565,63000000.0
2009-08-20 19:25:00,1.51565,1.5157,1.51555,1.51565,203100000.0
2009-08-20 19:26:00,1.51565,1.51565,1.5155,1.5156,155800000.0
2009-08-20 19:27:00,1.5157,1.51585,1.51565,1.51575,38100000.0
2009-08-20 19:28:00,1.5158,1.5159,1.5158,1.51585,238600000.0
2009-08-20 19:29:00,1.51585,1.5159,1.5158,1.5158,81300000.0
2009-08-20 19:30:00,1.5158,1.5159,1.5158,1.5159,23300000.0
2009-08-20 19:31:00,1.5159,1.51595,1.5159,1.5159,11650000.0
2009-08-20 19:32:00,1.5159,1.51595,1.51555,1.5156,75000000.0
2009-08-20 19:33:00,1.5155,1.51565,1.5154,1.5156,212400000.0
2009-08-20 19:34:00,1.5156,1.51575,1.5156,1.5156,214900000.0
2009-08-20 19:35:00,1.5156,1.5157,1.51555,1.5157,61300000.0
2009-08-20 19:36:00,1.51565,1.5158,1.5156,1.5158,146900000.0
2009-08-20 19:37:00,1.5157,1.5158,1.51565,1.51565,249200000.0
2009-08-20 19:38:00,1.51565,1.5157,1.51565,1.5157,148600000.0
2009-08-20 19:39:00,1.5157,1.5158,1.51565,1.5157,150500000.0
2009-08-20 19:40:00,1.5157,1.5157,1.5155,1.5156,171300000.0
2009-08-20 19:41:00,1.5156,1.5156,1.51535,1.51535,274700000.0
2009-08-20 19:42:00,1.51535,1.5155,1.51525,1.5155,273700000.0
2009-08-20 19:43:00,1.5155,1.5155,1.51525,1.5153,244000000.0
2009-08-20 19:44:00,1.5153,1.5154,1.51525,1.5154,187600000.0
2009-08-20 19:45:00,1.5154,1.5154,1.51525,1.51525,143799999.0
2009-08-20 19:46:00,1.5152,1.51545,1.5152,1.5153,236300000.0
2009-08-20 19:47:00,1.51525,1.5155,1.51525,1.51535,187400000.0
2009-08-20 19:48:00,1.51535,1.5154,1.51535,1.51535,57000000.0
2009-08-20 19:49:00,1.5154,1.5157,1.51535,1.51555,209800000.0
2009-08-20 19:50:00,1.51555,1.51555,1.5155,1.5155,62200000.0
2009-08-20 19:51:00,1.5155,1.51555,1.5155,1.51555,31400000.0
2009-08-20 19:52:00,1.5155,1.5156,1.51545,1.5155,68100000.0
2009-08-20 19:53:00,1.5156,1.5156,1.51545,1.5156,79200000.0
2009-08-20 19:54:00,1.5155,1.51555,1.51545,1.51555,203000000.0
2009-08-20 19:55:00,1.51555,1.51555,1.51545,1.5155,259900000.0
2009-08-20 19:56:00,1.5155,1.5155,1.51515,1.5154,291900000.0
2009-08-20 19:57:00,1.5154,1.5154,1.5153,1.5153,128800000.0
2009-08-20 19:58:00,1.5153,1.51545,1.5153,1.5153,110100000.0
2009-08-20 19:59:00,1.5153,1.51555,1.51525,1.5155,250600000.0
2009-08-20 20:00:00,1.51555,1.51555,1.5154,1.5154,145100000.0
2009-08-20 20:01:00,1.5154,1.5155,1.5154,1.5154,177800000.0
2009-08-20 20:02:00,1.5154,1.5155,1.5154,1.5155,98600000.0
2009-08-20 20:03:00,1.51545,1.5155,1.5153,1.51535,194800000.0
2009-08-20 20:04:00,1.51535,1.51545,1.51535,1.5154,154900000.0
2009-08-20 20:05:00,1.5154,1.51545,1.5153,1.5154,192000000.0
2009-08-20 20:06:00,1.5154,1.5154,1.51535,1.5154,242400000.0
2009-08-20 20:07:00,1.5154,1.51545,1.5153,1.5154,192200000.0
2009-08-20 20:08:00,1.5154,1.51545,1.5153,1.51535,111500000.0
2009-08-20 20:09:00,1.51535,1.51545,1.5153,1.5154,156800000.0
2009-08-20 20:10:00,1.5154,1.5155,1.5154,1.5154,140500000.0
2009-08-20 20:11:00,1.5154,1.5156,1.51535,1.51545,205900000.0
2009-08-20 20:12:00,1.5155,1.51555,1.51535,1.51545,291000000.0
2009-08-20 20:13:00,1.51545,1.51555,1.51535,1.5155,234900000.0
2009-08-20 20:14:00,1.5155,1.5155,1.51545,1.51545,133000000.0
2009-08-20 20:15:00,1.51545,1.51555,1.51535,1.5154,261600000.0
2009-08-20 20:16:00,1.5154,1.51555,1.5152,1.5154,347700000.0
2009-08-20 20:17:00,1.51535,1.51555,1.51535,1.5155,323500000.0
2009-08-20 20:18:00,1.5155,1.51555,1.5154,1.5154,188800000.0
2009-08-20 20:19:00,1.51545,1.5157,1.5154,1.51545,205000000.0
2009-08-20 20:20:00,1.5155,1.51555,1.5153,1.5155,172700000.0
2009-08-20 20:21:00,1.5155,1.5155,1.51525,1.51525,200400000.0
2009-08-20 20:22:00,1.5153,1.51535,1.51525,1.5153,193500000.0
2009-08-20 20:23:00,1.5153,1.51535,1.51525,1.51535,118900000.0
2009-08-20 20:24:00,1.5153,1.51535,1.5152,1.51525,242800000.0
2009-08-20 20:25:00,1.51525,1.51535,1.5151,1.5151,145500000.0
2009-08-20 20:26:00,1.5151,1.5155,1.51505,1.5154,212800000.0
2009-08-20 20:27:00,1.5154,1.51545,1.5153,1.51535,204100000.0
2009-08-20 20:28:00,1.51535,1.51545,1.5153,1.51535,211700000.0
2009-08-20 20:29:00,1.51535,1.5154,1.5153,1.5153,153500000.0
2009-08-20 20:30:00,1.51535,1.5154,1.51525,1.51535,332900001.0
2009-08-20 20:31:00,1.51535,1.51535,1.5152,1.51535,198200000.0
2009-08-20 20:32:00,1.5154,1.5157,1.5154,1.5154,322500000.0
2009-08-20 20:33:00,1.5154,1.5155,1.51535,1.5154,272300000.0
2009-08-20 20:34:00,1.51545,1.51545,1.5154,1.51545,44700000.0
2009-08-20 20:35:00,1.5154,1.51545,1.5152,1.51535,368500000.0
2009-08-20 20:36:00,1.51535,1.51535,1.51515,1.5152,199000000.0
2009-08-20 20:37:00,1.5152,1.5153,1.5152,1.51525,102700000.0
2009-08-20 20:38:00,1.5152,1.51525,1.5152,1.5152,88000000.0
2009-08-20 20:39:00,1.51525,1.51535,1.5152,1.5152,133500000.0
2009-08-20 20:40:00,1.5152,1.5153,1.5152,1.5153,101600000.0
2009-08-20 20:41:00,1.5153,1.5153,1.5153,1.5153,120000000.0
2009-08-20 20:42:00,1.5153,1.5153,1.51525,1.5153,136800000.0
2009-08-20 20:43:00,1.5153,1.5153,1.51525,1.5153,171200000.0
2009-08-20 20:44:00,1.5153,1.5153,1.5152,1.5152,137000000.0
2009-08-20 20:45:00,1.51525,1.51525,1.51515,1.51525,186200000.0
2009-08-20 20:46:00,1.51525,1.5153,1.5152,1.51525,148800000.0
2009-08-20 20:47:00,1.51525,1.51525,1.5152,1.51525,168000000.0
2009-08-20 20:48:00,1.51525,1.5153,1.5152,1.51525,127400000.0
2009-08-20 20:49:00,1.51525,1.5153,1.5152,1.51525,256700000.0
2009-08-20 20:50:00,1.5152,1.5153,1.51515,1.51515,212200000.0
2009-08-20 20:51:00,1.51515,1.5152,1.51515,1.51515,177600000.0
2009-08-20 20:52:00,1.51515,1.51525,1.51505,1.5151,152000000.0
2009-08-20 20:53:00,1.51505,1.5151,1.51505,1.5151,123300000.0
2009-08-20 20:54:00,1.51515,1.51515,1.51505,1.51505,143999999.0
2009-08-20 20:55:00,1.51505,1.5152,1.51505,1.5152,28600000.0
2009-08-20 20:56:00,1.5152,1.5152,1.51505,1.51505,69400000.0
2009-08-20 20:57:00,1.51505,1.51515,1.51505,1.51515,166700000.0
2009-08-20 20:58:00,1.51515,1.51515,1.51505,1.5151,85900000.0
2009-08-20 20:59:00,1.5151,1.51525,1.51505,1.51515,160700000.0
2009-08-20 21:00:00,1.5151,1.5153,1.5151,1.5153,207500000.0
2009-08-20 21:01:00,1.51525,1.5154,1.5152,1.51525,225400000.0
2009-08-20 21:02:00,1.51535,1.51535,1.51525,1.51525,150300000.0
2009-08-20 21:03:00,1.51535,1.51535,1.51535,1.51535,14400000.0
2009-08-20 21:04:00,1.51478,1.51535,1.51478,1.51524,252500000.0
2009-08-20 21:05:00,1.51535,1.5155,1.5153,1.51535,209300000.0
2009-08-20 21:06:00,1.51535,1.5155,1.5153,1.5154,346200000.0
2009-08-20 21:07:00,1.5154,1.5158,1.5153,1.5155,611400000.0
2009-08-20 21:08:00,1.51565,1.51565,1.51535,1.5154,320400000.0
2009-08-20 21:09:00,1.5155,1.5157,1.51535,1.51555,102800000.0
2009-08-20 21:10:00,1.51545,1.5157,1.5154,1.5156,291500000.0
2009-08-20 21:11:00,1.51565,1.51565,1.51545,1.51545,219600000.0
2009-08-20 21:12:00,1.5155,1.51565,1.51545,1.5155,160200000.0
2009-08-20 21:13:00,1.51555,1.51555,1.51545,1.51545,71100000.0
2009-08-20 21:14:00,1.5155,1.5156,1.5154,1.5154,116600000.0
2009-08-20 21:15:00,1.51535,1.5155,1.51535,1.5154,152400000.0
2009-08-20 21:16:00,1.5154,1.5154,1.5153,1.51535,102600000.0
2009-08-20 21:17:00,1.5154,1.5154,1.51535,1.51535,148000000.0
2009-08-20 21:18:00,1.5153,1.51535,1.5153,1.5153,179400000.0
2009-08-20 21:19:00,1.5153,1.5153,1.51525,1.51525,88100000.0
2009-08-20 21:20:00,1.51535,1.51545,1.5153,1.51545,163700000.0
2009-08-20 21:21:00,1.51545,1.51545,1.5153,1.51535,103600000.0
2009-08-20 21:22:00,1.51535,1.51535,1.5151,1.51525,111300000.0
2009-08-20 21:23:00,1.51525,1.5153,1.5152,1.5153,105000000.0
2009-08-20 21:24:00,1.5152,1.51535,1.51515,1.51515,213100000.0
2009-08-20 21:25:00,1.51515,1.51585,1.51515,1.5156,318300000.0
2009-08-20 21:26:00,1.51565,1.5158,1.5154,1.5154,264400000.0
2009-08-20 21:27:00,1.5154,1.51545,1.5153,1.5153,158600000.0
2009-08-20 21:28:00,1.5153,1.5154,1.51515,1.51525,127800000.0
2009-08-20 21:29:00,1.51525,1.51535,1.5152,1.5153,73600000.0
2009-08-20 21:30:00,1.5153,1.51545,1.51525,1.51535,141100000.0
2009-08-20 21:31:00,1.5153,1.51545,1.5153,1.5154,109700000.0
2009-08-20 21:32:00,1.5154,1.51555,1.51535,1.51535,142900000.0
2009-08-20 21:33:00,1.5153,1.51545,1.51525,1.51535,185500000.0
2009-08-20 21:34:00,1.5153,1.5154,1.51525,1.5154,264000000.0
2009-08-20 21:35:00,1.5154,1.5154,1.5153,1.5153,96400000.0
2009-08-20 21:36:00,1.5154,1.5155,1.51535,1.51545,57100000.0
2009-08-20 21:37:00,1.51545,1.51545,1.5154,1.5154,48200000.0
2009-08-20 21:38:00,1.5154,1.51545,1.5154,1.51545,118300000.0
2009-08-20 21:39:00,1.51545,1.51545,1.5154,1.51545,41600000.0
2009-08-20 21:40:00,1.5154,1.51555,1.5154,1.5154,182900000.0
2009-08-20 21:41:00,1.51545,1.5156,1.51545,1.5156,224900000.0
2009-08-20 21:42:00,1.51545,1.5156,1.5154,1.51545,220800000.0
2009-08-20 21:43:00,1.51545,1.51555,1.5154,1.5155,218100000.0
2009-08-20 21:44:00,1.5155,1.5155,1.51535,1.5154,78400000.0
2009-08-20 21:45:00,1.5154,1.5155,1.51535,1.51535,163100000.0
2009-08-20 21:46:00,1.51535,1.5155,1.51535,1.51545,206200000.0
2009-08-20 21:47:00,1.51545,1.5155,1.5153,1.51535,169400000.0
2009-08-20 21:48:00,1.51535,1.51535,1.5153,1.51535,196900000.0
2009-08-20 21:49:00,1.51535,1.51535,1.51515,1.5152,68300000.0
2009-08-20 21:50:00,1.51515,1.5152,1.51515,1.5152,70100000.0
2009-08-20 21:51:00,1.5152,1.5152,1.5152,1.5152,33600000.0
2009-08-20 21:52:00,1.5152,1.5153,1.5152,1.5153,70100000.0
2009-08-20 21:53:00,1.5153,1.5154,1.5153,1.5154,103300000.0
2009-08-20 21:54:00,1.51535,1.5154,1.51535,1.5154,28900000.0
2009-08-20 21:55:00,1.51535,1.5154,1.5153,1.5153,90100000.0
2009-08-20 21:56:00,1.5153,1.5153,1.51525,1.51525,106800000.0
2009-08-20 21:57:00,1.51525,1.51525,1.5151,1.51515,89100000.0
2009-08-20 21:58:00,1.51515,1.51525,1.51515,1.51525,111200000.0
2009-08-20 21:59:00,1.51525,1.5153,1.5152,1.51525,62300000.0
2009-08-20 22:00:00,1.5152,1.5152,1.5151,1.5151,175600000.0
2009-08-20 22:01:00,1.5151,1.51525,1.5151,1.51515,195800000.0
2009-08-20 22:02:00,1.51515,1.51525,1.51515,1.5152,90300000.0
2009-08-20 22:03:00,1.5152,1.5152,1.51495,1.51505,148800000.0
2009-08-20 22:04:00,1.5151,1.51535,1.51505,1.5153,161100000.0
2009-08-20 22:05:00,1.5152,1.51535,1.5152,1.5152,103700000.0
2009-08-20 22:06:00,1.51525,1.5153,1.5151,1.5152,143300000.0
2009-08-20 22:07:00,1.5153,1.5153,1.51515,1.5152,109400000.0
2009-08-20 22:08:00,1.5152,1.5153,1.5152,1.5153,48000000.0
2009-08-20 22:09:00,1.5153,1.5153,1.51515,1.5152,62850000.0
2009-08-20 22:10:00,1.51525,1.5153,1.5152,1.5152,143100000.0
2009-08-20 22:11:00,1.5152,1.51535,1.5152,1.51525,105200000.0
2009-08-20 22:12:00,1.51525,1.51525,1.51525,1.51525,22800000.0
2009-08-20 22:13:00,1.51525,1.5153,1.5152,1.51525,142550000.0
2009-08-20 22:14:00,1.51525,1.51535,1.5152,1.5152,141900000.0
2009-08-20 22:15:00,1.51525,1.51525,1.5152,1.51525,45750000.0
2009-08-20 22:16:00,1.51525,1.51525,1.5152,1.5152,62750000.0
2009-08-20 22:17:00,1.5152,1.51525,1.5152,1.51525,21300000.0
2009-08-20 22:18:00,1.51525,1.51525,1.5152,1.5152,86500000.0
2009-08-20 22:19:00,1.51525,1.5154,1.5152,1.51525,305800000.0
2009-08-20 22:20:00,1.5153,1.51535,1.5152,1.51525,32100000.0
2009-08-20 22:21:00,1.51525,1.51525,1.5152,1.5152,20500000.0
2009-08-20 22:22:00,1.51525,1.5153,1.5152,1.5152,119700000.0
2009-08-20 22:23:00,1.5152,1.51535,1.5152,1.5153,175350000.0
2009-08-20 22:24:00,1.5153,1.5153,1.51525,1.5153,76400000.0
2009-08-20 22:25:00,1.51525,1.5153,1.51525,1.5153,61000000.0
2009-08-20 22:26:00,1.5153,1.5153,1.5152,1.51525,35250000.0
2009-08-20 22:27:00,1.51525,1.51525,1.51525,1.51525,16000000.0
2009-08-20 22:28:00,1.51525,1.51525,1.51525,1.51525,76800000.0
2009-08-20 22:29:00,1.5152,1.51525,1.5152,1.5152,69050000.0
2009-08-20 22:30:00,1.5152,1.5152,1.5152,1.5152,85700000.0
2009-08-20 22:31:00,1.5152,1.5152,1.5152,1.5152,35750000.0
2009-08-20 22:32:00,1.51476,1.51512,1.51476,1.51487,1800000.0
2009-08-20 22:33:00,1.5152,1.5152,1.5152,1.5152,42750000.0
2009-08-20 22:34:00,1.5152,1.5152,1.5152,1.5152,14500000.0
2009-08-20 22:35:00,1.5152,1.51525,1.5152,1.5152,85700000.0
2009-08-20 22:36:00,1.51525,1.51525,1.5152,1.51525,64900000.0
2009-08-20 22:37:00,1.51525,1.51545,1.51525,1.51525,157500000.0
2009-08-20 22:38:00,1.5153,1.51535,1.5152,1.51525,192550000.0
2009-08-20 22:39:00,1.5153,1.51535,1.51525,1.51525,99900000.0
2009-08-20 22:40:00,1.51525,1.5155,1.5152,1.5154,470699999.0
2009-08-20 22:41:00,1.5154,1.51545,1.5153,1.5154,236700000.0
2009-08-20 22:42:00,1.5154,1.51555,1.5153,1.51535,517600000.0
2009-08-20 22:43:00,1.51545,1.51555,1.51525,1.51535,279199999.0
2009-08-20 22:44:00,1.51535,1.5154,1.5153,1.5153,98800000.0
2009-08-20 22:45:00,1.51535,1.5156,1.51525,1.5153,151300000.0
2009-08-20 22:46:00,1.51535,1.51535,1.51535,1.51535,9600000.0
2009-08-20 22:47:00,1.51535,1.51535,1.51525,1.5153,28500000.0
2009-08-20 22:48:00,1.5153,1.5153,1.51525,1.5153,79300000.0
2009-08-20 22:49:00,1.5153,1.5153,1.51525,1.5153,76400000.0
2009-08-20 22:50:00,1.51525,1.5153,1.51525,1.5153,83600000.0
2009-08-20 22:51:00,1.51525,1.51525,1.5152,1.5152,78450000.0
2009-08-20 22:52:00,1.5152,1.5152,1.5152,1.5152,28500000.0
2009-08-20 22:53:00,1.51496,1.51508,1.51454,1.51454,46750000.0
2009-08-20 22:54:00,1.5152,1.5152,1.5152,1.5152,43750000.0
2009-08-20 22:55:00,1.5152,1.5152,1.5152,1.5152,42200000.0
2009-08-20 22:56:00,1.5152,1.5152,1.51505,1.5152,47450000.0
2009-08-20 22:57:00,1.5152,1.5153,1.5149,1.5152,14450000.0
2009-08-20 22:58:00,1.5152,1.5153,1.5152,1.5152,3750000.0
2009-08-20 22:59:00,1.5152,1.5152,1.5152,1.5152,3250000.0
2009-08-20 23:00:00,1.5152,1.5152,1.5152,1.5152,4000000.0
2009-08-20 23:01:00,1.5152,1.5152,1.5152,1.5152,2500000.0
2009-08-20 23:02:00,1.5152,1.5152,1.5151,1.5151,1250000.0
2009-08-20 23:03:00,1.515,1.5152,1.51495,1.51515,6900000.0
2009-08-20 23:04:00,1.51515,1.51515,1.51515,1.51515,7500000.0
2009-08-20 23:05:00,1.51515,1.5152,1.51515,1.51515,34800000.0
2009-08-20 23:06:00,1.51515,1.5152,1.51515,1.51515,47500000.0
2009-08-20 23:07:00,1.51515,1.5153,1.51515,1.5153,29700000.0
2009-08-20 23:08:00,1.51525,1.5153,1.51515,1.51515,36900000.0
2009-08-20 23:09:00,1.51515,1.51525,1.51515,1.5152,63800000.0
2009-08-20 23:10:00,1.5152,1.51525,1.51515,1.51525,22600000.0
2009-08-20 23:11:00,1.5152,1.5152,1.5152,1.5152,22400000.0
2009-08-20 23:12:00,1.5152,1.51615,1.5152,1.51535,124500000.0
2009-08-20 23:13:00,1.5153,1.51535,1.51515,1.51535,169100000.0
2009-08-20 23:14:00,1.51535,1.5155,1.51535,1.5154,19800000.0
2009-08-20 23:15:00,1.5154,1.5154,1.5153,1.5153,18100000.0
2009-08-20 23:16:00,1.51545,1.51545,1.5153,1.5153,9000000.0
2009-08-20 23:17:00,1.5153,1.5153,1.5153,1.5153,1000000.0
2009-08-20 23:18:00,1.5153,1.5154,1.5153,1.51535,12000000.0
2009-08-20 23:19:00,1.5154,1.51545,1.5153,1.5153,27400000.0
2009-08-20 23:20:00,1.5153,1.51545,1.5153,1.51545,17200000.0
2009-08-20 23:21:00,1.5153,1.51545,1.51525,1.51535,23600000.0
2009-08-20 23:22:00,1.5155,1.5155,1.51525,1.51535,30700000.0
2009-08-20 23:23:00,1.5154,1.5155,1.51525,1.5153,23200000.0
2009-08-20 23:24:00,1.5153,1.5153,1.5153,1.5153,6000000.0
2009-08-20 23:25:00,1.51525,1.5153,1.51525,1.5153,13000000.0
2009-08-20 23:26:00,1.5153,1.5153,1.51525,1.51525,4500000.0
2009-08-20 23:27:00,1.51525,1.5153,1.51525,1.5153,13500000.0
2009-08-20 23:28:00,1.51525,1.5153,1.51525,1.5153,7500000.0
2009-08-20 23:29:00,1.5153,1.5153,1.51525,1.51525,8000000.0
2009-08-20 23:30:00,1.51525,1.5153,1.51525,1.5153,7500000.0
2009-08-20 23:31:00,1.5153,1.5153,1.5153,1.5153,14000000.0
2009-08-20 23:32:00,1.5153,1.5153,1.5153,1.5153,11000000.0
2009-08-20 23:33:00,1.5153,1.5153,1.5153,1.5153,11000000.0
2009-08-20 23:34:00,1.5153,1.5153,1.5153,1.5153,13000000.0
2009-08-20 23:35:00,1.5153,1.5153,1.5153,1.5153,9000000.0
2009-08-20 23:36:00,1.5153,1.5153,1.5153,1.5153,15000000.0
2009-08-20 23:37:00,1.5153,1.5153,1.5153,1.5153,14800000.0
2009-08-20 23:38:00,1.5153,1.5153,1.5153,1.5153,16000000.0
2009-08-20 23:39:00,1.5153,1.5153,1.5153,1.5153,15000000.0
2009-08-20 23:40:00,1.5153,1.5153,1.5153,1.5153,10000000.0
2009-08-20 23:41:00,1.5153,1.5153,1.5153,1.5153,14000000.0
2009-08-20 23:42:00,1.5153,1.5153,1.5153,1.5153,17000000.0
2009-08-20 23:43:00,1.5153,1.5153,1.5153,1.5153,11000000.0
2009-08-20 23:44:00,1.5153,1.5153,1.5153,1.5153,10000000.0
2009-08-20 23:45:00,1.5153,1.51535,1.51525,1.51525,61800000.0
2009-08-20 23:46:00,1.5153,1.5153,1.5153,1.5153,6300000.0
2009-08-20 23:47:00,1.51518,1.51528,1.51513,1.51525,97300000.0
2009-08-20 23:48:00,1.51525,1.51525,1.51525,1.51525,1500000.0
2009-08-20 23:49:00,1.51525,1.51525,1.51525,1.51525,500000.0
2009-08-20 23:50:00,1.5149,1.51502,1.51478,1.515,49610000.0
2009-08-20 23:51:00,1.51506,1.51506,1.51477,1.51477,58460000.0
2009-08-20 23:52:00,1.51464,1.51503,1.51464,1.51503,89590000.0
2009-08-20 23:53:00,1.51508,1.51513,1.51505,1.5151,98750000.0
2009-08-20 23:54:00,1.51475,1.51545,1.51475,1.51492,164920000.0
2009-08-20 23:55:00,1.51525,1.51525,1.51525,1.51525,2500000.0
2009-08-20 23:56:00,1.51525,1.51525,1.51525,1.51525,13500000.0
2009-08-20 23:57:00,1.51525,1.51525,1.51515,1.51515,102000000.0
2009-08-20 23:58:00,1.51515,1.51525,1.51515,1.51525,19600000.0
2009-08-20 23:59:00,1.51525,1.51525,1.51515,1.51525,27520000.0
2009-08-21 00:00:00,1.51525,1.51525,1.51515,1.51515,222900000.0
2009-08-21 00:01:00,1.51515,1.51515,1.51515,1.51515,137900000.0
2009-08-21 00:02:00,1.51515,1.51515,1.51515,1.51515,239320000.0
2009-08-21 00:03:00,1.51515,1.51515,1.51515,1.51515,345920000.0
2009-08-21 00:04:00,1.51515,1.51515,1.51515,1.51515,357360000.0
2009-08-21 00:05:00,1.51515,1.51515,1.51515,1.51515,128760000.0
2009-08-21 00:06:00,1.51515,1.51525,1.515,1.5151,79560000.0
2009-08-21 00:07:00,1.5151,1.5153,1.515,1.5151,106400000.0
2009-08-21 00:08:00,1.51515,1.51515,1.5151,1.5151,42900000.0
2009-08-21 00:09:00,1.5151,1.5153,1.51505,1.5151,45700000.0
2009-08-21 00:10:00,1.51515,1.5152,1.51515,1.5152,2600000.0
2009-08-21 00:11:00,1.5152,1.51525,1.5151,1.5151,47500000.0
2009-08-21 00:12:00,1.51505,1.51515,1.51505,1.51505,44000000.0
2009-08-21 00:13:00,1.51505,1.5152,1.51505,1.51515,67600000.0
2009-08-21 00:14:00,1.51515,1.5152,1.51515,1.5152,25700000.0
2009-08-21 00:15:00,1.51505,1.51525,1.51505,1.5152,71800000.0
2009-08-21 00:16:00,1.51515,1.5152,1.5151,1.5152,47900000.0
2009-08-21 00:17:00,1.5152,1.51525,1.51505,1.51515,67300000.0
2009-08-21 00:18:00,1.51515,1.51515,1.515,1.5151,78200000.0
2009-08-21 00:19:00,1.515,1.51515,1.515,1.51505,82300000.0
2009-08-21 00:20:00,1.5151,1.51515,1.515,1.51505,57000000.0
2009-08-21 00:21:00,1.51505,1.51515,1.515,1.51505,64600000.0
2009-08-21 00:22:00,1.51505,1.51515,1.51505,1.51515,52900000.0
2009-08-21 00:23:00,1.51505,1.51515,1.515,1.51505,49000000.0
2009-08-21 00:24:00,1.5151,1.51515,1.515,1.51505,46300000.0
2009-08-21 00:25:00,1.51505,1.51515,1.51505,1.5151,73800000.0
2009-08-21 00:26:00,1.51515,1.51515,1.51515,1.51515,2400000.0
2009-08-21 00:27:00,1.51515,1.51515,1.51505,1.51515,16500000.0
2009-08-21 00:28:00,1.51505,1.51515,1.515,1.51515,41600000.0
2009-08-21 00:29:00,1.51505,1.51515,1.51505,1.5151,44100000.0
2009-08-21 00:30:00,1.5152,1.5153,1.51505,1.5152,46100000.0
2009-08-21 00:31:00,1.5152,1.5152,1.51515,1.5152,7100000.0
2009-08-21 00:32:00,1.5152,1.51525,1.5152,1.51525,4900000.0
2009-08-21 00:33:00,1.51525,1.5153,1.515,1.51515,59000000.0
2009-08-21 00:34:00,1.51505,1.5153,1.51505,1.5153,35300000.0
2009-08-21 00:35:00,1.5153,1.5153,1.5151,1.5152,163600000.0
2009-08-21 00:36:00,1.5153,1.51535,1.51515,1.5152,42400000.0
2009-08-21 00:37:00,1.5152,1.5152,1.5152,1.5152,20600000.0
2009-08-21 00:38:00,1.5152,1.51525,1.51495,1.5151,94600000.0
2009-08-21 00:39:00,1.51515,1.5152,1.5151,1.5152,18400000.0
2009-08-21 00:40:00,1.5151,1.51525,1.5151,1.5152,98100000.0
2009-08-21 00:41:00,1.5152,1.5152,1.5151,1.5152,96600000.0
2009-08-21 00:42:00,1.5153,1.5153,1.5152,1.5152,17700000.0
2009-08-21 00:43:00,1.5152,1.5154,1.51515,1.51535,125100000.0
2009-08-21 00:44:00,1.5152,1.5153,1.51515,1.51515,79600000.0
2009-08-21 00:45:00,1.51515,1.51525,1.5151,1.5151,66600000.0
2009-08-21 00:46:00,1.5151,1.5152,1.5151,1.5151,59200000.0
2009-08-21 00:47:00,1.51515,1.51525,1.5151,1.5152,51300000.0
2009-08-21 00:48:00,1.51525,1.51525,1.5151,1.5152,128200000.0
2009-08-21 00:49:00,1.51525,1.51525,1.5152,1.51525,75600000.0
2009-08-21 00:50:00,1.51525,1.51525,1.51525,1.51525,33200000.0
2009-08-21 00:51:00,1.51525,1.51525,1.51525,1.51525,33200000.0
2009-08-21 00:52:00,1.51525,1.51525,1.51525,1.51525,26600000.0
2009-08-21 00:53:00,1.5152,1.51525,1.5152,1.5152,24200000.0
2009-08-21 00:54:00,1.51525,1.5153,1.5152,1.5153,120600000.0
2009-08-21 00:55:00,1.51525,1.51555,1.5152,1.51545,191500000.0
2009-08-21 00:56:00,1.51545,1.5155,1.5153,1.5153,197100000.0
2009-08-21 00:57:00,1.51535,1.5154,1.5152,1.51525,60800000.0
2009-08-21 00:58:00,1.5153,1.51535,1.51525,1.51525,58800000.0
2009-08-21 00:59:00,1.51525,1.51535,1.5152,1.51525,115300000.0
2009-08-21 01:00:00,1.5153,1.51535,1.5152,1.51525,64800000.0
2009-08-21 01:01:00,1.51525,1.5154,1.5152,1.51535,49700000.0
2009-08-21 01:02:00,1.5154,1.5154,1.5153,1.5154,22200000.0
2009-08-21 01:03:00,1.51535,1.51535,1.5152,1.5152,152700000.0
2009-08-21 01:04:00,1.51525,1.51535,1.5152,1.5153,90500000.0
2009-08-21 01:05:00,1.51535,1.51535,1.5152,1.5152,44800000.0
2009-08-21 01:06:00,1.5152,1.51535,1.5152,1.5152,157000000.0
2009-08-21 01:07:00,1.5153,1.51535,1.5152,1.5153,64800000.0
2009-08-21 01:08:00,1.51535,1.51535,1.5152,1.5152,63000000.0
2009-08-21 01:09:00,1.51525,1.51535,1.5152,1.5152,72300000.0
2009-08-21 01:10:00,1.51525,1.51535,1.5152,1.51535,112700000.0
2009-08-21 01:11:00,1.51535,1.51535,1.5152,1.5153,169000000.0
2009-08-21 01:12:00,1.51525,1.51535,1.5152,1.51535,107600000.0
2009-08-21 01:13:00,1.51535,1.5154,1.5152,1.51535,60700000.0
2009-08-21 01:14:00,1.51535,1.5154,1.5153,1.5154,47300000.0
2009-08-21 01:15:00,1.5153,1.5154,1.5152,1.5154,139700000.0
2009-08-21 01:16:00,1.51535,1.51535,1.5152,1.5153,108300000.0
2009-08-21 01:17:00,1.5153,1.5154,1.51525,1.5153,99400000.0
2009-08-21 01:18:00,1.51535,1.51535,1.51525,1.51535,109400000.0
2009-08-21 01:19:00,1.51535,1.51535,1.51535,1.51535,5200000.0
2009-08-21 01:20:00,1.51535,1.51535,1.51525,1.5153,19600000.0
2009-08-21 01:21:00,1.51535,1.51535,1.51525,1.51535,80600000.0
2009-08-21 01:22:00,1.51535,1.51535,1.51535,1.51535,4200000.0
2009-08-21 01:23:00,1.51535,1.51535,1.51535,1.51535,2400000.0
2009-08-21 01:24:00,1.51535,1.5154,1.5153,1.5153,19500000.0
2009-08-21 01:25:00,1.51535,1.51535,1.5153,1.51535,23800000.0
2009-08-21 01:26:00,1.51535,1.51535,1.51535,1.51535,10700000.0
2009-08-21 01:27:00,1.51535,1.51535,1.51535,1.51535,5200000.0
2009-08-21 01:28:00,1.51535,1.51535,1.51535,1.51535,14500000.0
2009-08-21 01:29:00,1.5154,1.5154,1.5154,1.5154,1000000.0
2009-08-21 01:30:00,1.5154,1.5154,1.5152,1.5154,114900000.0
2009-08-21 01:31:00,1.51535,1.51535,1.51525,1.51535,40400000.0
2009-08-21 01:32:00,1.5154,1.5154,1.5154,1.5154,1000000.0
2009-08-21 01:33:00,1.51535,1.5154,1.5153,1.5154,21100000.0
2009-08-21 01:34:00,1.51535,1.51535,1.5153,1.51535,7800000.0
2009-08-21 01:35:00,1.51535,1.5154,1.5153,1.51535,37400000.0
2009-08-21 01:36:00,1.51535,1.5154,1.5153,1.5153,26000000.0
2009-08-21 01:37:00,1.5154,1.51545,1.5153,1.51535,91700000.0
2009-08-21 01:38:00,1.51535,1.51535,1.51535,1.51535,2500000.0
2009-08-21 01:39:00,1.5154,1.51555,1.5152,1.5152,139300000.0
2009-08-21 01:40:00,1.5152,1.51535,1.5152,1.5153,41700000.0
2009-08-21 01:41:00,1.5153,1.51555,1.5153,1.5154,81300000.0
2009-08-21 01:42:00,1.51545,1.51555,1.5152,1.51545,61100000.0
2009-08-21 01:43:00,1.51545,1.51545,1.5152,1.5153,129800000.0
2009-08-21 01:44:00,1.51535,1.5154,1.5153,1.51535,15200000.0
2009-08-21 01:45:00,1.51555,1.5157,1.5152,1.5154,384899999.0
2009-08-21 01:46:00,1.51545,1.5155,1.5153,1.51545,164500000.0
2009-08-21 01:47:00,1.5155,1.5155,1.5153,1.51545,103500000.0
2009-08-21 01:48:00,1.51545,1.5155,1.5153,1.5153,128700000.0
2009-08-21 01:49:00,1.5154,1.5154,1.5153,1.5153,157799999.0
2009-08-21 01:50:00,1.51535,1.5156,1.51525,1.5155,368500001.0
2009-08-21 01:51:00,1.5155,1.5156,1.51535,1.5154,115400000.0
2009-08-21 01:52:00,1.5154,1.5155,1.5154,1.5155,43700000.0
2009-08-21 01:53:00,1.51545,1.5155,1.51545,1.51545,37000000.0
2009-08-21 01:54:00,1.5155,1.51565,1.5154,1.5155,387500001.0
2009-08-21 01:55:00,1.5155,1.5156,1.51535,1.5155,420200000.0
2009-08-21 01:56:00,1.5155,1.5155,1.5154,1.5154,318199991.0
2009-08-21 01:57:00,1.51545,1.5155,1.5154,1.51545,361800001.0
2009-08-21 01:58:00,1.51545,1.51555,1.5154,1.51545,927600021.0
2009-08-21 01:59:00,1.51545,1.51545,1.51535,1.51535,15800000.0
2009-08-21 02:00:00,1.51535,1.51555,1.51535,1.5154,169100000.0
2009-08-21 02:01:00,1.51545,1.5155,1.51535,1.51535,152100000.0
2009-08-21 02:02:00,1.51535,1.51535,1.51535,1.51535,55200000.0
2009-08-21 02:03:00,1.51535,1.51545,1.51535,1.51535,101900000.0
2009-08-21 02:04:00,1.51535,1.51535,1.51535,1.51535,14400000.0
2009-08-21 02:05:00,1.51535,1.51545,1.51535,1.5154,62600000.0
2009-08-21 02:06:00,1.51535,1.5155,1.51535,1.5154,342000002.0
2009-08-21 02:07:00,1.51545,1.51545,1.51535,1.5154,336599999.0
2009-08-21 02:08:00,1.5154,1.51545,1.51535,1.5154,373700000.0
2009-08-21 02:09:00,1.5154,1.51545,1.51535,1.51535,236700002.0
2009-08-21 02:10:00,1.51535,1.51535,1.51535,1.51535,34800000.0
2009-08-21 02:11:00,1.51535,1.51535,1.5152,1.51535,15700000.0
2009-08-21 02:12:00,1.5151,1.51515,1.51505,1.51515,182700000.0
2009-08-21 02:13:00,1.51515,1.51525,1.5151,1.5151,44000000.0
2009-08-21 02:14:00,1.5151,1.51525,1.5151,1.5152,170800000.0
2009-08-21 02:15:00,1.5152,1.5152,1.51515,1.5152,42000000.0
2009-08-21 02:16:00,1.5152,1.5152,1.51515,1.51515,115600000.0
2009-08-21 02:17:00,1.5152,1.5152,1.51515,1.5152,54200000.0
2009-08-21 02:18:00,1.5152,1.5152,1.5151,1.5151,104200000.0
2009-08-21 02:19:00,1.5151,1.5152,1.5151,1.5151,113200000.0
2009-08-21 02:20:00,1.5151,1.5151,1.5151,1.5151,73000000.0
2009-08-21 02:21:00,1.5151,1.5151,1.5151,1.5151,154100000.0
2009-08-21 02:22:00,1.5151,1.5152,1.5151,1.5151,133700000.0
2009-08-21 02:23:00,1.5151,1.51515,1.5151,1.5151,98500000.0
2009-08-21 02:24:00,1.5151,1.5151,1.5151,1.5151,101400000.0
2009-08-21 02:25:00,1.5151,1.5152,1.51505,1.51515,112000000.0
2009-08-21 02:26:00,1.51515,1.5152,1.51515,1.51515,128100000.0
2009-08-21 02:27:00,1.51515,1.51515,1.51515,1.51515,105700000.0
2009-08-21 02:28:00,1.51515,1.5153,1.51515,1.51515,152400000.0
2009-08-21 02:29:00,1.51515,1.5152,1.51515,1.5152,69100000.0
2009-08-21 02:30:00,1.5152,1.51525,1.51515,1.51515,68100000.0
2009-08-21 02:31:00,1.51515,1.51515,1.515,1.51515,32600000.0
2009-08-21 02:32:00,1.5151,1.5151,1.5149,1.5151,217600000.0
2009-08-21 02:33:00,1.51505,1.5151,1.515,1.5151,142400000.0
2009-08-21 02:34:00,1.5151,1.5152,1.5151,1.5151,115600000.0
2009-08-21 02:35:00,1.5151,1.5152,1.5151,1.5151,48500000.0
2009-08-21 02:36:00,1.51515,1.51515,1.5151,1.5151,112200000.0
2009-08-21 02:37:00,1.5151,1.51515,1.5151,1.51515,104100000.0
2009-08-21 02:38:00,1.51515,1.5152,1.5151,1.5152,193000000.0
2009-08-21 02:39:00,1.5152,1.5152,1.5151,1.51515,99600000.0
2009-08-21 02:40:00,1.51515,1.51525,1.5151,1.5152,144100000.0
2009-08-21 02:41:00,1.5152,1.51525,1.5151,1.5152,145400000.0
2009-08-21 02:42:00,1.5152,1.5152,1.5152,1.5152,48100000.0
2009-08-21 02:43:00,1.5152,1.5152,1.51495,1.5151,151200000.0
2009-08-21 02:44:00,1.51515,1.51515,1.5151,1.5151,112300000.0
2009-08-21 02:45:00,1.51515,1.51515,1.51515,1.51515,96600000.0
2009-08-21 02:46:00,1.51515,1.51515,1.51515,1.51515,73600000.0
2009-08-21 02:47:00,1.51515,1.51515,1.5151,1.5151,67300000.0
2009-08-21 02:48:00,1.5151,1.5151,1.5151,1.5151,72100000.0
2009-08-21 02:49:00,1.5151,1.5153,1.515,1.515,144300000.0
2009-08-21 02:50:00,1.515,1.5151,1.515,1.515,81500000.0
2009-08-21 02:51:00,1.515,1.515,1.515,1.515,38500000.0
2009-08-21 02:52:00,1.515,1.515,1.515,1.515,25600000.0
2009-08-21 02:53:00,1.515,1.515,1.515,1.515,14400000.0
2009-08-21 02:54:00,1.515,1.51505,1.515,1.51505,101800000.0
2009-08-21 02:55:00,1.51505,1.51505,1.51505,1.51505,126400000.0
2009-08-21 02:56:00,1.51505,1.51505,1.51505,1.51505,72000000.0
2009-08-21 02:57:00,1.51505,1.51505,1.515,1.515,76800000.0
2009-08-21 02:58:00,1.515,1.51505,1.515,1.515,59200000.0
2009-08-21 02:59:00,1.515,1.51505,1.515,1.515,91200000.0
2009-08-21 03:00:00,1.515,1.51505,1.515,1.51505,177600000.0
2009-08-21 03:01:00,1.51505,1.51505,1.515,1.51505,64000000.0
2009-08-21 03:02:00,1.51505,1.51505,1.51495,1.51495,24100000.0
2009-08-21 03:03:00,1.51495,1.515,1.51495,1.51495,31900000.0
2009-08-21 03:04:00,1.51495,1.51505,1.51495,1.51495,61400000.0
2009-08-21 03:05:00,1.515,1.515,1.51495,1.51495,77200000.0
2009-08-21 03:06:00,1.51495,1.51495,1.51495,1.51495,46500000.0
2009-08-21 03:07:00,1.515,1.51505,1.515,1.515,197500000.0
2009-08-21 03:08:00,1.515,1.515,1.515,1.515,1600000.0
2009-08-21 03:09:00,1.515,1.515,1.515,1.515,3200000.0
2009-08-21 03:10:00,1.515,1.51505,1.515,1.515,18300000.0
2009-08-21 03:11:00,1.515,1.5151,1.515,1.51505,21200000.0
2009-08-21 03:12:00,1.51505,1.51505,1.515,1.515,83700000.0
2009-08-21 03:13:00,1.51505,1.5151,1.515,1.515,46800000.0
2009-08-21 03:14:00,1.51505,1.5152,1.51505,1.5151,73800000.0
2009-08-21 03:15:00,1.5151,1.5151,1.51505,1.51505,98300000.0
2009-08-21 03:16:00,1.51505,1.5151,1.515,1.51505,93100000.0
2009-08-21 03:17:00,1.51505,1.51505,1.51505,1.51505,83700000.0
2009-08-21 03:18:00,1.51505,1.5151,1.51505,1.5151,32800000.0
2009-08-21 03:19:00,1.5152,1.5156,1.5152,1.51545,308700000.0
2009-08-21 03:20:00,1.51545,1.5155,1.51525,1.51525,182300000.0
2009-08-21 03:21:00,1.5153,1.51535,1.51525,1.5153,181600000.0
2009-08-21 03:22:00,1.5153,1.5153,1.51525,1.5153,288500000.0
2009-08-21 03:23:00,1.5153,1.5153,1.5152,1.5152,43600000.0
2009-08-21 03:24:00,1.5152,1.5152,1.515,1.515,148200000.0
2009-08-21 03:25:00,1.5152,1.5152,1.515,1.5151,187200000.0
2009-08-21 03:26:00,1.51515,1.5152,1.51475,1.5151,170700000.0
2009-08-21 03:27:00,1.5151,1.5151,1.5151,1.5151,35200000.0
2009-08-21 03:28:00,1.51515,1.5152,1.51515,1.5152,8000000.0
2009-08-21 03:29:00,1.5152,1.5152,1.5152,1.5152,33600000.0
2009-08-21 03:30:00,1.5152,1.5152,1.515,1.515,57900000.0
2009-08-21 03:31:00,1.515,1.515,1.515,1.515,59200000.0
2009-08-21 03:32:00,1.515,1.51505,1.51495,1.515,178800000.0
2009-08-21 03:33:00,1.515,1.5152,1.515,1.5152,30400000.0
2009-08-21 03:34:00,1.5152,1.5153,1.5152,1.5153,48400000.0
2009-08-21 03:35:00,1.5152,1.5153,1.5152,1.5152,76800000.0
2009-08-21 03:36:00,1.5152,1.5152,1.5152,1.5152,36800000.0
2009-08-21 03:37:00,1.5152,1.5152,1.5152,1.5152,12800000.0
2009-08-21 03:38:00,1.5152,1.5152,1.5152,1.5152,3200000.0
2009-08-21 03:39:00,1.5152,1.51525,1.5152,1.5152,39600000.0
2009-08-21 03:40:00,1.5152,1.5152,1.51505,1.5152,92800000.0
2009-08-21 03:41:00,1.5152,1.5152,1.51515,1.5152,51200000.0
2009-08-21 03:42:00,1.5152,1.5153,1.5152,1.5153,32000000.0
2009-08-21 03:43:00,1.51525,1.5153,1.51525,1.5153,28800000.0
2009-08-21 03:44:00,1.5153,1.5153,1.5152,1.5152,120000000.0
2009-08-21 03:45:00,1.5153,1.5153,1.5152,1.5152,46500000.0
2009-08-21 03:46:00,1.5152,1.51525,1.5152,1.51525,104000000.0
2009-08-21 03:47:00,1.51525,1.5153,1.51525,1.5153,31200000.0
2009-08-21 03:48:00,1.51535,1.51535,1.51525,1.5153,76200000.0
2009-08-21 03:49:00,1.51535,1.51535,1.51525,1.5153,58500000.0
2009-08-21 03:50:00,1.51535,1.51535,1.51525,1.5153,37200000.0
2009-08-21 03:51:00,1.51535,1.51535,1.51525,1.51525,46800000.0
2009-08-21 03:52:00,1.51525,1.51525,1.5151,1.5151,35000000.0
2009-08-21 03:53:00,1.515,1.5151,1.51495,1.5151,63700000.0
2009-08-21 03:54:00,1.5151,1.5151,1.51505,1.51505,38400000.0
2009-08-21 03:55:00,1.51505,1.51505,1.51495,1.51495,52899999.0
2009-08-21 03:56:00,1.51495,1.515,1.51495,1.515,101599997.0
2009-08-21 03:57:00,1.515,1.515,1.51485,1.515,171199996.0
2009-08-21 03:58:00,1.515,1.51505,1.51495,1.515,128000000.0
2009-08-21 03:59:00,1.515,1.515,1.51485,1.515,210000000.0
2009-08-21 04:00:00,1.515,1.515,1.51495,1.515,99999999.0
2009-08-21 04:01:00,1.515,1.515,1.515,1.515,153600000.0
2009-08-21 04:02:00,1.515,1.51505,1.515,1.51505,110600000.0
2009-08-21 04:03:00,1.51505,1.5152,1.515,1.515,129600000.0
2009-08-21 04:04:00,1.515,1.51505,1.515,1.51505,139200000.0
2009-08-21 04:05:00,1.51505,1.5151,1.515,1.5151,105600000.0
2009-08-21 04:06:00,1.515,1.51515,1.515,1.51505,113700000.0
2009-08-21 04:07:00,1.51505,1.5151,1.515,1.515,110400000.0
2009-08-21 04:08:00,1.515,1.515,1.515,1.515,71200000.0
2009-08-21 04:09:00,1.515,1.51505,1.515,1.515,162400000.0
2009-08-21 04:10:00,1.515,1.515,1.51495,1.515,60000000.0
2009-08-21 04:11:00,1.515,1.51505,1.515,1.51505,59000000.0
2009-08-21 04:12:00,1.515,1.51505,1.515,1.51505,251200000.0
2009-08-21 04:13:00,1.51505,1.51505,1.515,1.515,111200000.0
2009-08-21 04:14:00,1.515,1.515,1.515,1.515,55200000.0
2009-08-21 04:15:00,1.515,1.515,1.515,1.515,63800000.0
2009-08-21 04:16:00,1.515,1.51505,1.51495,1.515,78000000.0
2009-08-21 04:17:00,1.515,1.515,1.5149,1.515,127600000.0
2009-08-21 04:18:00,1.515,1.51505,1.515,1.515,178700000.0
2009-08-21 04:19:00,1.515,1.515,1.515,1.515,160600000.0
2009-08-21 04:20:00,1.515,1.515,1.515,1.515,105600000.0
2009-08-21 04:21:00,1.515,1.51505,1.51485,1.51485,88200000.0
2009-08-21 04:22:00,1.5149,1.51505,1.5149,1.515,62900000.0
2009-08-21 04:23:00,1.515,1.51515,1.51495,1.51515,76700000.0
2009-08-21 04:24:00,1.51505,1.51515,1.515,1.515,66900000.0
2009-08-21 04:25:00,1.51505,1.51525,1.51505,1.51515,96100000.0
2009-08-21 04:26:00,1.5151,1.5152,1.51505,1.5151,102300000.0
2009-08-21 04:27:00,1.5151,1.5152,1.51505,1.5151,127900000.0
2009-08-21 04:28:00,1.51505,1.5152,1.51505,1.51515,181500000.0
2009-08-21 04:29:00,1.5151,1.51515,1.51485,1.51485,153000000.0
2009-08-21 04:30:00,1.5148,1.5149,1.5147,1.51475,133700000.0
2009-08-21 04:31:00,1.51475,1.51495,1.51465,1.5149,71700000.0
2009-08-21 04:32:00,1.5149,1.51495,1.5148,1.51485,125900000.0
2009-08-21 04:33:00,1.51485,1.5151,1.51485,1.51505,79000000.0
2009-08-21 04:34:00,1.5151,1.51515,1.5148,1.51515,151900000.0
2009-08-21 04:35:00,1.51515,1.51515,1.515,1.51515,32600000.0
2009-08-21 04:36:00,1.51515,1.5152,1.51505,1.5151,79800000.0
2009-08-21 04:37:00,1.5151,1.51515,1.5151,1.51515,51900000.0
2009-08-21 04:38:00,1.5151,1.51515,1.51505,1.51505,74400000.0
2009-08-21 04:39:00,1.5151,1.5151,1.51505,1.5151,33300000.0
2009-08-21 04:40:00,1.51505,1.51505,1.51485,1.51485,63200000.0
2009-08-21 04:41:00,1.51485,1.5149,1.5148,1.5149,87500000.0
2009-08-21 04:42:00,1.5149,1.5149,1.51465,1.5147,144400000.0
2009-08-21 04:43:00,1.5147,1.51475,1.51465,1.51475,60600000.0
2009-08-21 04:44:00,1.5147,1.5147,1.5146,1.5147,26700000.0
2009-08-21 04:45:00,1.5147,1.5147,1.51465,1.51465,108500000.0
2009-08-21 04:46:00,1.5147,1.5147,1.5146,1.51465,98600000.0
2009-08-21 04:47:00,1.51465,1.51475,1.5146,1.51475,251600001.0
2009-08-21 04:48:00,1.51475,1.51475,1.51455,1.51455,138900000.0
2009-08-21 04:49:00,1.5146,1.51485,1.5146,1.51485,78200000.0
2009-08-21 04:50:00,1.51475,1.51475,1.5146,1.5147,75900000.0
2009-08-21 04:51:00,1.5147,1.51495,1.5147,1.51485,121200000.0
2009-08-21 04:52:00,1.51485,1.515,1.51485,1.515,130900000.0
2009-08-21 04:53:00,1.515,1.51505,1.5149,1.51495,150000000.0
2009-08-21 04:54:00,1.51495,1.51495,1.51495,1.51495,26100000.0
2009-08-21 04:55:00,1.51495,1.515,1.51495,1.51495,62300000.0
2009-08-21 04:56:00,1.51495,1.515,1.51495,1.515,82100000.0
2009-08-21 04:57:00,1.515,1.515,1.51495,1.51495,16900000.0
2009-08-21 04:58:00,1.51495,1.51495,1.51495,1.51495,14400000.0
2009-08-21 04:59:00,1.51495,1.51495,1.51495,1.51495,30700000.0
2009-08-21 05:00:00,1.51495,1.51495,1.51495,1.51495,12800000.0
2009-08-21 05:01:00,1.51495,1.51495,1.51495,1.51495,11800000.0
2009-08-21 05:02:00,1.51495,1.51495,1.51495,1.51495,11400000.0
2009-08-21 05:03:00,1.5149,1.51495,1.5149,1.51495,42100000.0
2009-08-21 05:04:00,1.51495,1.51495,1.51495,1.51495,12800000.0
2009-08-21 05:05:00,1.5149,1.515,1.51485,1.51485,51300000.0
2009-08-21 05:06:00,1.51485,1.51495,1.51485,1.51485,73300000.0
2009-08-21 05:07:00,1.51485,1.5149,1.51485,1.5149,17600000.0
2009-08-21 05:08:00,1.5148,1.51485,1.5148,1.51485,49100000.0
2009-08-21 05:09:00,1.51485,1.51485,1.51485,1.51485,8000000.0
2009-08-21 05:10:00,1.51485,1.515,1.5148,1.5149,119200000.0
2009-08-21 05:11:00,1.5149,1.51505,1.51475,1.515,77200000.0
2009-08-21 05:12:00,1.515,1.515,1.51495,1.51495,13000000.0
2009-08-21 05:13:00,1.51495,1.515,1.51495,1.51495,10700000.0
2009-08-21 05:14:00,1.51495,1.515,1.51495,1.51495,28200000.0
2009-08-21 05:15:00,1.51495,1.515,1.51495,1.51495,22600000.0
2009-08-21 05:16:00,1.51505,1.51505,1.5149,1.5149,96900000.0
2009-08-21 05:17:00,1.5149,1.51495,1.51485,1.51485,35900000.0
2009-08-21 05:18:00,1.51485,1.515,1.51485,1.51495,108800000.0
2009-08-21 05:19:00,1.5149,1.5149,1.5148,1.5149,55400000.0
2009-08-21 05:20:00,1.51485,1.51485,1.51465,1.51465,49900000.0
2009-08-21 05:21:00,1.5147,1.5147,1.51465,1.51465,37300000.0
2009-08-21 05:22:00,1.5147,1.5147,1.5146,1.51465,51800000.0
2009-08-21 05:23:00,1.5147,1.5147,1.51455,1.51465,196600000.0
2009-08-21 05:24:00,1.5147,1.5147,1.51455,1.5147,200200001.0
2009-08-21 05:25:00,1.51465,1.51475,1.5146,1.5147,247299999.0
2009-08-21 05:26:00,1.51465,1.5147,1.51455,1.51455,196400000.0
2009-08-21 05:27:00,1.5146,1.51465,1.51455,1.5146,327600000.0
2009-08-21 05:28:00,1.51465,1.51465,1.51455,1.5146,200100000.0
2009-08-21 05:29:00,1.5146,1.51465,1.51445,1.5146,46800000.0
2009-08-21 05:30:00,1.5146,1.5146,1.51435,1.5145,115800000.0
2009-08-21 05:31:00,1.5145,1.51455,1.5145,1.5145,95600000.0
2009-08-21 05:32:00,1.5145,1.5145,1.5145,1.5145,40100000.0
2009-08-21 05:33:00,1.5145,1.5146,1.5145,1.5145,60300000.0
2009-08-21 05:34:00,1.5145,1.51455,1.5145,1.5145,61300000.0
2009-08-21 05:35:00,1.5145,1.5145,1.51435,1.5145,71400000.0
2009-08-21 05:36:00,1.5145,1.5145,1.5139,1.51405,137400000.0
2009-08-21 05:37:00,1.514,1.5142,1.51385,1.51395,228800000.0
2009-08-21 05:38:00,1.51395,1.514,1.5138,1.5138,195200000.0
2009-08-21 05:39:00,1.5138,1.51385,1.51375,1.5138,102400000.0
2009-08-21 05:40:00,1.5138,1.51395,1.5138,1.51385,52800000.0
2009-08-21 05:41:00,1.51385,1.51385,1.51375,1.51385,47200000.0
2009-08-21 05:42:00,1.51385,1.51385,1.51375,1.5138,30400000.0
2009-08-21 05:43:00,1.51375,1.5138,1.51375,1.5138,36800000.0
2009-08-21 05:44:00,1.5138,1.5138,1.5137,1.51375,109500000.0
2009-08-21 05:45:00,1.5138,1.51385,1.5137,1.5137,139700000.0
2009-08-21 05:46:00,1.5137,1.51395,1.5137,1.5137,129500000.0
2009-08-21 05:47:00,1.51375,1.5138,1.51365,1.51375,105300000.0
2009-08-21 05:48:00,1.51375,1.51395,1.51375,1.5138,71700000.0
2009-08-21 05:49:00,1.51375,1.5138,1.5137,1.5137,44200000.0
2009-08-21 05:50:00,1.51375,1.51375,1.5137,1.51375,48000000.0
2009-08-21 05:51:00,1.51375,1.51375,1.5137,1.5137,8000000.0
2009-08-21 05:52:00,1.5137,1.51375,1.5137,1.5137,179000000.0
2009-08-21 05:53:00,1.5137,1.5137,1.5137,1.5137,57600000.0
2009-08-21 05:54:00,1.5137,1.51385,1.5137,1.5138,108100000.0
2009-08-21 05:55:00,1.51385,1.51385,1.51375,1.5138,152200000.0
2009-08-21 05:56:00,1.5138,1.51405,1.5138,1.5139,94900000.0
2009-08-21 05:57:00,1.5139,1.5139,1.51385,1.51385,244900000.0
2009-08-21 05:58:00,1.51385,1.514,1.51385,1.51385,129000000.0
2009-08-21 05:59:00,1.51385,1.51405,1.51385,1.51385,211200000.0
2009-08-21 06:00:00,1.514,1.5141,1.514,1.51405,72700000.0
2009-08-21 06:01:00,1.51405,1.51415,1.51405,1.51405,74400000.0
2009-08-21 06:02:00,1.51405,1.51405,1.514,1.514,89800000.0
2009-08-21 06:03:00,1.514,1.51425,1.51395,1.5141,42400000.0
2009-08-21 06:04:00,1.5141,1.51425,1.5141,1.51425,321400000.0
2009-08-21 06:05:00,1.51425,1.5144,1.51425,1.5144,272200000.0
2009-08-21 06:06:00,1.5144,1.51445,1.51435,1.51435,582800000.0
2009-08-21 06:07:00,1.51435,1.5144,1.51435,1.5144,639200000.0
2009-08-21 06:08:00,1.5144,1.5144,1.5143,1.5143,241300000.0
2009-08-21 06:09:00,1.5143,1.5143,1.5142,1.5142,57400000.0
2009-08-21 06:10:00,1.51415,1.5143,1.51415,1.5143,265800000.0
2009-08-21 06:11:00,1.51402,1.51431,1.51387,1.51423,482600000.0
2009-08-21 06:12:00,1.51435,1.51435,1.5143,1.5143,475600000.0
2009-08-21 06:13:00,1.5143,1.51445,1.5143,1.5143,143100000.0
2009-08-21 06:14:00,1.5143,1.51435,1.514,1.51435,230600000.0
2009-08-21 06:15:00,1.51435,1.5144,1.51405,1.5142,114000000.0
2009-08-21 06:16:00,1.5142,1.5142,1.5141,1.51415,168600000.0
2009-08-21 06:17:00,1.51415,1.51415,1.5141,1.5141,161700000.0
2009-08-21 06:18:00,1.5141,1.51415,1.51385,1.51385,125300000.0
2009-08-21 06:19:00,1.51385,1.5139,1.5138,1.5138,158700000.0
2009-08-21 06:20:00,1.5138,1.5138,1.5138,1.5138,180800000.0
2009-08-21 06:21:00,1.51385,1.51395,1.5137,1.51385,126900000.0
2009-08-21 06:22:00,1.5138,1.5138,1.51375,1.5138,247500000.0
2009-08-21 06:23:00,1.5138,1.5138,1.5136,1.51375,204100000.0
2009-08-21 06:24:00,1.51375,1.51385,1.5137,1.51385,176200000.0
2009-08-21 06:25:00,1.5139,1.5139,1.5137,1.51375,152100000.0
2009-08-21 06:26:00,1.5137,1.51375,1.5137,1.51375,60800000.0
2009-08-21 06:27:00,1.51375,1.514,1.51375,1.51395,34400000.0
2009-08-21 06:28:00,1.51395,1.51405,1.51385,1.5139,64900000.0
2009-08-21 06:29:00,1.5139,1.5139,1.5138,1.5138,129300000.0
2009-08-21 06:30:00,1.5138,1.51395,1.5138,1.51395,27400000.0
2009-08-21 06:31:00,1.51395,1.51395,1.5139,1.5139,16900000.0
2009-08-21 06:32:00,1.51385,1.51395,1.51385,1.5139,39400000.0
2009-08-21 06:33:00,1.51395,1.514,1.5139,1.5139,27300000.0
2009-08-21 06:34:00,1.51395,1.51415,1.51375,1.5139,126200000.0
2009-08-21 06:35:00,1.5139,1.51415,1.5139,1.51405,107300000.0
2009-08-21 06:36:00,1.514,1.5141,1.5138,1.51385,143800000.0
2009-08-21 06:37:00,1.51385,1.5139,1.51375,1.51375,187800000.0
2009-08-21 06:38:00,1.51375,1.5139,1.51375,1.5138,101000000.0
2009-08-21 06:39:00,1.5138,1.5138,1.51375,1.51375,174600000.0
2009-08-21 06:40:00,1.51375,1.5138,1.51375,1.5138,80500000.0
2009-08-21 06:41:00,1.5138,1.5138,1.51375,1.51375,52800000.0
2009-08-21 06:42:00,1.51375,1.51385,1.51375,1.5138,163600000.0
2009-08-21 06:43:00,1.5138,1.5138,1.5138,1.5138,65600000.0
2009-08-21 06:44:00,1.5138,1.5138,1.51375,1.5138,45300000.0
2009-08-21 06:45:00,1.5138,1.5138,1.51375,1.51375,51400000.0
2009-08-21 06:46:00,1.51375,1.51395,1.5137,1.5138,115700000.0
2009-08-21 06:47:00,1.51375,1.514,1.51375,1.514,65600000.0
2009-08-21 06:48:00,1.514,1.514,1.51395,1.51395,40000000.0
2009-08-21 06:49:00,1.51395,1.514,1.51395,1.514,30400000.0
2009-08-21 06:50:00,1.514,1.514,1.514,1.514,49600000.0
2009-08-21 06:51:00,1.514,1.514,1.514,1.514,16000000.0
2009-08-21 06:52:00,1.51385,1.514,1.51385,1.514,62400000.0
2009-08-21 06:53:00,1.514,1.514,1.5138,1.5138,134600000.0
2009-08-21 06:54:00,1.5138,1.51385,1.5137,1.5137,195000000.0
2009-08-21 06:55:00,1.5137,1.5138,1.51365,1.5138,102500000.0
2009-08-21 06:56:00,1.5138,1.51405,1.5138,1.514,53600000.0
2009-08-21 06:57:00,1.514,1.514,1.514,1.514,3200000.0
2009-08-21 06:58:00,1.51374,1.51387,1.51352,1.51387,240620000.0
2009-08-21 06:59:00,1.51405,1.5142,1.5138,1.51385,115900000.0
2009-08-21 07:00:00,1.51385,1.51405,1.51385,1.51405,79400000.0
2009-08-21 07:01:00,1.51405,1.51425,1.51405,1.5142,59700000.0
2009-08-21 07:02:00,1.51415,1.51425,1.5141,1.51415,312800000.0
2009-08-21 07:03:00,1.51415,1.51435,1.51415,1.5142,292700000.0
2009-08-21 07:04:00,1.5143,1.51445,1.5141,1.51425,269000000.0
2009-08-21 07:05:00,1.5142,1.5142,1.51405,1.5141,193400000.0
2009-08-21 07:06:00,1.51405,1.5141,1.51405,1.51405,35100000.0
2009-08-21 07:07:00,1.51405,1.5141,1.51395,1.514,106000000.0
2009-08-21 07:08:00,1.51405,1.51405,1.51395,1.51395,131400000.0
2009-08-21 07:09:00,1.514,1.51405,1.51395,1.514,35500000.0
2009-08-21 07:10:00,1.51405,1.51405,1.514,1.514,47900000.0
2009-08-21 07:11:00,1.5141,1.5141,1.51405,1.51405,29600000.0
2009-08-21 07:12:00,1.51405,1.51405,1.514,1.514,50200000.0
2009-08-21 07:13:00,1.51405,1.5141,1.51405,1.51405,40200000.0
2009-08-21 07:14:00,1.51405,1.51415,1.51405,1.51415,40600000.0
2009-08-21 07:15:00,1.51415,1.51425,1.51415,1.51425,55000000.0
2009-08-21 07:16:00,1.5143,1.51445,1.51415,1.51445,105900000.0
2009-08-21 07:17:00,1.51435,1.51455,1.51435,1.5145,195400000.0
2009-08-21 07:18:00,1.5145,1.51455,1.5143,1.5144,450300000.0
2009-08-21 07:19:00,1.5144,1.5145,1.5143,1.51435,475600000.0
2009-08-21 07:20:00,1.51435,1.51445,1.5143,1.5144,873400000.0
2009-08-21 07:21:00,1.5144,1.5145,1.5143,1.51435,490200000.0
2009-08-21 07:22:00,1.51435,1.5146,1.51435,1.5144,674100000.0
2009-08-21 07:23:00,1.5144,1.5144,1.51435,1.51435,661600000.0
2009-08-21 07:24:00,1.5144,1.51445,1.5144,1.51445,555300000.0
2009-08-21 07:25:00,1.51445,1.51445,1.5144,1.5144,294900000.0
2009-08-21 07:26:00,1.5144,1.51445,1.5143,1.5144,393100000.0
2009-08-21 07:27:00,1.51435,1.5146,1.51435,1.5146,426500000.0
2009-08-21 07:28:00,1.5146,1.51465,1.5145,1.51455,320600000.0
2009-08-21 07:29:00,1.51455,1.5146,1.5145,1.5145,76600000.0
2009-08-21 07:30:00,1.5144,1.5147,1.5144,1.5147,122800000.0
2009-08-21 07:31:00,1.5147,1.51485,1.5146,1.5148,149300000.0
2009-08-21 07:32:00,1.51485,1.51485,1.5147,1.51475,163400000.0
2009-08-21 07:33:00,1.5147,1.515,1.5147,1.5148,120400000.0
2009-08-21 07:34:00,1.51495,1.515,1.51485,1.515,82100000.0
2009-08-21 07:35:00,1.515,1.5151,1.51495,1.515,69000000.0
2009-08-21 07:36:00,1.51495,1.515,1.51495,1.515,26500000.0
2009-08-21 07:37:00,1.515,1.51505,1.515,1.51505,15000000.0
2009-08-21 07:38:00,1.515,1.51505,1.5149,1.5149,88000000.0
2009-08-21 07:39:00,1.51495,1.51515,1.5149,1.51515,232800000.0
2009-08-21 07:40:00,1.51515,1.51525,1.51505,1.5151,130900000.0
2009-08-21 07:41:00,1.51505,1.51515,1.515,1.51515,242900000.0
2009-08-21 07:42:00,1.5151,1.51515,1.515,1.51515,117300000.0
2009-08-21 07:43:00,1.51515,1.5152,1.5151,1.5151,110800000.0
2009-08-21 07:44:00,1.5151,1.51515,1.515,1.51505,117800000.0
2009-08-21 07:45:00,1.51505,1.5151,1.51505,1.51505,61900000.0
2009-08-21 07:46:00,1.51505,1.51535,1.5149,1.51505,229700000.0
2009-08-21 07:47:00,1.51505,1.5152,1.51505,1.5151,152200000.0
2009-08-21 07:48:00,1.51515,1.51515,1.515,1.51505,154200000.0
2009-08-21 07:49:00,1.515,1.5152,1.515,1.51505,230800000.0
2009-08-21 07:50:00,1.51505,1.5152,1.51505,1.51515,161400000.0
2009-08-21 07:51:00,1.51525,1.51525,1.5151,1.5152,187500000.0
2009-08-21 07:52:00,1.51515,1.5152,1.51515,1.51515,78900000.0
2009-08-21 07:53:00,1.51515,1.51525,1.51505,1.5151,144200000.0
2009-08-21 07:54:00,1.5153,1.5154,1.51495,1.51515,177700000.0
2009-08-21 07:55:00,1.51515,1.5152,1.51465,1.51465,123200000.0
2009-08-21 07:56:00,1.51465,1.51485,1.51455,1.5147,180800000.0
2009-08-21 07:57:00,1.5147,1.515,1.51465,1.51495,112200000.0
2009-08-21 07:58:00,1.51495,1.51505,1.5149,1.5149,109000000.0
2009-08-21 07:59:00,1.5149,1.515,1.51485,1.5149,152500000.0
2009-08-21 08:00:00,1.5149,1.5149,1.5145,1.5146,235700000.0
2009-08-21 08:01:00,1.5146,1.51475,1.51445,1.51475,104800000.0
2009-08-21 08:02:00,1.51475,1.51475,1.5147,1.5147,12200000.0
2009-08-21 08:03:00,1.5147,1.5147,1.51445,1.5145,88000000.0
2009-08-21 08:04:00,1.5145,1.51455,1.5143,1.5145,86400000.0
2009-08-21 08:05:00,1.5145,1.51455,1.51445,1.51445,85900000.0
2009-08-21 08:06:00,1.51445,1.51455,1.5144,1.51455,86700000.0
2009-08-21 08:07:00,1.51455,1.51465,1.51455,1.51455,55300000.0
2009-08-21 08:08:00,1.51455,1.5148,1.5145,1.5147,130400000.0
2009-08-21 08:09:00,1.5147,1.51475,1.5145,1.5145,155400000.0
2009-08-21 08:10:00,1.5145,1.51465,1.51445,1.51445,138000000.0
2009-08-21 08:11:00,1.5145,1.51455,1.5144,1.5144,102200000.0
2009-08-21 08:12:00,1.5144,1.51455,1.51435,1.51435,63900000.0
2009-08-21 08:13:00,1.51435,1.5145,1.51435,1.5145,87400000.0
2009-08-21 08:14:00,1.5144,1.51455,1.5144,1.51455,117700000.0
2009-08-21 08:15:00,1.51455,1.51455,1.51435,1.5145,68000000.0
2009-08-21 08:16:00,1.5145,1.5146,1.51445,1.5145,245500000.0
2009-08-21 08:17:00,1.51455,1.5147,1.5145,1.5147,267400000.0
2009-08-21 08:18:00,1.5147,1.51475,1.51465,1.5147,251500000.0
2009-08-21 08:19:00,1.5148,1.51485,1.51465,1.51465,45300000.0
2009-08-21 08:20:00,1.51465,1.5149,1.5145,1.5149,231100000.0
2009-08-21 08:21:00,1.5149,1.51505,1.5149,1.515,267100000.0
2009-08-21 08:22:00,1.51505,1.51505,1.51485,1.515,288100000.0
2009-08-21 08:23:00,1.51505,1.51505,1.5149,1.51495,118700000.0
2009-08-21 08:24:00,1.5149,1.51525,1.5148,1.51515,291500000.0
2009-08-21 08:25:00,1.515,1.5154,1.515,1.51515,158000000.0
2009-08-21 08:26:00,1.51525,1.51535,1.5151,1.5153,221600000.0
2009-08-21 08:27:00,1.5153,1.5153,1.5151,1.51515,87900000.0
2009-08-21 08:28:00,1.51515,1.5153,1.5147,1.5147,192800000.0
2009-08-21 08:29:00,1.51475,1.51475,1.5146,1.5146,159900000.0
2009-08-21 08:30:00,1.51475,1.51475,1.5146,1.51465,243200000.0
2009-08-21 08:31:00,1.51465,1.5148,1.51465,1.5148,166700000.0
2009-08-21 08:32:00,1.5148,1.51485,1.5146,1.51475,265000000.0
2009-08-21 08:33:00,1.51475,1.5149,1.5146,1.5147,144900000.0
2009-08-21 08:34:00,1.5147,1.51485,1.5147,1.51475,97600000.0
2009-08-21 08:35:00,1.51475,1.51475,1.51465,1.5147,110500000.0
2009-08-21 08:36:00,1.51465,1.51475,1.51465,1.51475,86400000.0
2009-08-21 08:37:00,1.51475,1.51495,1.51475,1.5148,211300000.0
2009-08-21 08:38:00,1.5148,1.5149,1.5145,1.5147,164500000.0
2009-08-21 08:39:00,1.5147,1.5147,1.51465,1.5147,64800000.0
2009-08-21 08:40:00,1.5147,1.5147,1.51435,1.5146,145500000.0
2009-08-21 08:41:00,1.51445,1.5147,1.51435,1.5145,239400000.0
2009-08-21 08:42:00,1.5145,1.5145,1.5144,1.5145,104900000.0
2009-08-21 08:43:00,1.5145,1.5145,1.51435,1.5145,84800000.0
2009-08-21 08:44:00,1.51465,1.51475,1.51455,1.5147,121100000.0
2009-08-21 08:45:00,1.5147,1.51475,1.5146,1.5146,216100000.0
2009-08-21 08:46:00,1.5146,1.5148,1.5146,1.51475,317700000.0
2009-08-21 08:47:00,1.51475,1.515,1.51475,1.5149,202100000.0
2009-08-21 08:48:00,1.5149,1.515,1.5149,1.5149,198300000.0
2009-08-21 08:49:00,1.5149,1.515,1.5148,1.5149,152700000.0
2009-08-21 08:50:00,1.5149,1.51495,1.5148,1.5148,77700000.0
2009-08-21 08:51:00,1.51485,1.51495,1.51475,1.5149,198700000.0
2009-08-21 08:52:00,1.51495,1.51505,1.51485,1.5149,228800000.0
2009-08-21 08:53:00,1.515,1.51515,1.5147,1.5148,244600000.0
2009-08-21 08:54:00,1.5148,1.5149,1.5148,1.5149,68800000.0
2009-08-21 08:55:00,1.5149,1.5153,1.5149,1.51525,90800000.0
2009-08-21 08:56:00,1.51525,1.5154,1.51515,1.51515,275600000.0
2009-08-21 08:57:00,1.51515,1.5153,1.51515,1.5152,239800000.0
2009-08-21 08:58:00,1.5152,1.51535,1.51515,1.5152,390100000.0
2009-08-21 08:59:00,1.51525,1.51525,1.5152,1.51525,202600000.0
2009-08-21 09:00:00,1.5153,1.5153,1.51515,1.5152,318300000.0
2009-08-21 09:01:00,1.51525,1.5154,1.51515,1.5153,202200000.0
2009-08-21 09:02:00,1.51535,1.5155,1.5152,1.5153,457099999.0
2009-08-21 09:03:00,1.5153,1.5153,1.5152,1.51525,414000000.0
2009-08-21 09:04:00,1.51525,1.5153,1.51515,1.5152,301100000.0
2009-08-21 09:05:00,1.51515,1.5154,1.51515,1.5152,500400000.0
2009-08-21 09:06:00,1.5152,1.5152,1.51485,1.515,229400000.0
2009-08-21 09:07:00,1.515,1.5155,1.515,1.5155,266400000.0
2009-08-21 09:08:00,1.51535,1.51545,1.5152,1.5152,368899999.0
2009-08-21 09:09:00,1.5152,1.5152,1.51485,1.5151,294600000.0
2009-08-21 09:10:00,1.51505,1.5151,1.51495,1.51505,168200000.0
2009-08-21 09:11:00,1.51505,1.5151,1.51465,1.5148,142600000.0
2009-08-21 09:12:00,1.5148,1.515,1.51465,1.515,164700000.0
2009-08-21 09:13:00,1.5149,1.5149,1.51475,1.5148,167100000.0
2009-08-21 09:14:00,1.5148,1.515,1.5148,1.515,210400000.0
2009-08-21 09:15:00,1.515,1.515,1.51495,1.51495,52900000.0
2009-08-21 09:16:00,1.51495,1.5152,1.51495,1.51515,107300000.0
2009-08-21 09:17:00,1.51515,1.5152,1.51505,1.5151,221800000.0
2009-08-21 09:18:00,1.51505,1.51515,1.515,1.515,107300000.0
2009-08-21 09:19:00,1.515,1.5151,1.51495,1.5151,204300000.0
2009-08-21 09:20:00,1.5151,1.5151,1.51495,1.51495,49400000.0
2009-08-21 09:21:00,1.51495,1.51495,1.51475,1.5148,70200000.0
2009-08-21 09:22:00,1.5148,1.51485,1.5148,1.5148,61800000.0
2009-08-21 09:23:00,1.5148,1.51485,1.5147,1.5147,73000000.0
2009-08-21 09:24:00,1.5147,1.5148,1.5147,1.5148,83600000.0
2009-08-21 09:25:00,1.51475,1.5148,1.51465,1.5147,52300000.0
2009-08-21 09:26:00,1.5147,1.5148,1.51465,1.51475,82700000.0
2009-08-21 09:27:00,1.51475,1.51485,1.5147,1.51475,89800000.0
2009-08-21 09:28:00,1.5148,1.51495,1.5146,1.5149,412600000.0
2009-08-21 09:29:00,1.5149,1.51495,1.5147,1.5147,205000000.0
2009-08-21 09:30:00,1.51455,1.5148,1.51435,1.51455,284000000.0
2009-08-21 09:31:00,1.51455,1.5148,1.51445,1.5147,204600000.0
2009-08-21 09:32:00,1.5147,1.5148,1.5145,1.5145,286800000.0
2009-08-21 09:33:00,1.51455,1.51465,1.51445,1.5145,157200000.0
2009-08-21 09:34:00,1.5145,1.51485,1.5145,1.5146,260100000.0
2009-08-21 09:35:00,1.5146,1.5149,1.5145,1.5146,289800000.0
2009-08-21 09:36:00,1.51455,1.5149,1.51455,1.51465,329800000.0
2009-08-21 09:37:00,1.51465,1.5147,1.51435,1.5144,250500000.0
2009-08-21 09:38:00,1.5145,1.5146,1.5144,1.5146,367600000.0
2009-08-21 09:39:00,1.5146,1.5147,1.51445,1.5145,244700000.0
2009-08-21 09:40:00,1.5146,1.51465,1.51445,1.5145,228000000.0
2009-08-21 09:41:00,1.5145,1.51455,1.5144,1.5145,239800000.0
2009-08-21 09:42:00,1.5145,1.51455,1.514,1.514,211250000.0
2009-08-21 09:43:00,1.5141,1.5141,1.5134,1.5135,355700000.0
2009-08-21 09:44:00,1.5135,1.5143,1.5135,1.5143,360700000.0
2009-08-21 09:45:00,1.51415,1.51425,1.51395,1.514,265200000.0
2009-08-21 09:46:00,1.514,1.51415,1.5139,1.5141,273900000.0
2009-08-21 09:47:00,1.5141,1.5143,1.51405,1.5141,447900000.0
2009-08-21 09:48:00,1.5141,1.5142,1.51405,1.5141,264800000.0
2009-08-21 09:49:00,1.5141,1.51425,1.51405,1.51415,272100000.0
2009-08-21 09:50:00,1.51415,1.51415,1.51385,1.5139,184700000.0
2009-08-21 09:51:00,1.51405,1.51415,1.5139,1.514,361300000.0
2009-08-21 09:52:00,1.514,1.51415,1.5139,1.51415,430000000.0
2009-08-21 09:53:00,1.51415,1.5142,1.514,1.514,224600001.0
2009-08-21 09:54:00,1.51405,1.5143,1.514,1.5143,199900000.0
2009-08-21 09:55:00,1.5143,1.51445,1.5143,1.5143,385300000.0
2009-08-21 09:56:00,1.5143,1.5145,1.5142,1.51435,208700000.0
2009-08-21 09:57:00,1.51435,1.5146,1.5143,1.5145,351700000.0
2009-08-21 09:58:00,1.5145,1.5145,1.5143,1.5143,265100000.0
2009-08-21 09:59:00,1.5144,1.51455,1.51435,1.51455,160100000.0
2009-08-21 10:00:00,1.5145,1.51495,1.51445,1.5149,274399999.0
2009-08-21 10:01:00,1.5149,1.51495,1.5146,1.5146,223200000.0
2009-08-21 10:02:00,1.5146,1.51475,1.51455,1.5146,324000001.0
2009-08-21 10:03:00,1.5146,1.51465,1.5144,1.51445,301600000.0
2009-08-21 10:04:00,1.5145,1.5147,1.51445,1.51455,235300000.0
2009-08-21 10:05:00,1.51455,1.51475,1.5145,1.5147,410900000.0
2009-08-21 10:06:00,1.51465,1.5148,1.5146,1.51465,454300004.0
2009-08-21 10:07:00,1.5147,1.5147,1.5145,1.5146,161200000.0
2009-08-21 10:08:00,1.51445,1.51465,1.51445,1.51465,62800000.0
2009-08-21 10:09:00,1.5146,1.5146,1.51455,1.51455,117600000.0
2009-08-21 10:10:00,1.5146,1.5148,1.51455,1.5147,667300000.0
2009-08-21 10:11:00,1.51475,1.51485,1.51455,1.5147,703399997.0
2009-08-21 10:12:00,1.5147,1.5152,1.5147,1.51505,361400001.0
2009-08-21 10:13:00,1.515,1.51515,1.5149,1.5151,551500000.0
2009-08-21 10:14:00,1.51505,1.51505,1.51465,1.51465,405000000.0
2009-08-21 10:15:00,1.51465,1.51475,1.51465,1.51475,591000000.0
2009-08-21 10:16:00,1.51475,1.51485,1.5147,1.51475,199400000.0
2009-08-21 10:17:00,1.51475,1.5148,1.51455,1.51455,293900000.0
2009-08-21 10:18:00,1.51455,1.51465,1.5144,1.5144,118500000.0
2009-08-21 10:19:00,1.5144,1.5145,1.5143,1.5145,138000000.0
2009-08-21 10:20:00,1.51445,1.5145,1.5143,1.51445,131500000.0
2009-08-21 10:21:00,1.51445,1.5145,1.5144,1.5145,30600000.0
2009-08-21 10:22:00,1.5144,1.5145,1.51435,1.5145,97200000.0
2009-08-21 10:23:00,1.5145,1.5146,1.5144,1.51455,177700000.0
2009-08-21 10:24:00,1.51455,1.5146,1.51455,1.51455,78400000.0
2009-08-21 10:25:00,1.51455,1.51465,1.51455,1.5146,58000000.0
2009-08-21 10:26:00,1.5146,1.51465,1.51455,1.5146,115900000.0
2009-08-21 10:27:00,1.5146,1.51465,1.5146,1.5146,112500000.0
2009-08-21 10:28:00,1.51465,1.51465,1.5146,1.5146,37100000.0
2009-08-21 10:29:00,1.5146,1.5146,1.51445,1.51445,404800000.0
2009-08-21 10:30:00,1.5145,1.5145,1.51425,1.5144,207800000.0
2009-08-21 10:31:00,1.5144,1.51445,1.5143,1.5144,339200000.0
2009-08-21 10:32:00,1.5144,1.51445,1.5144,1.5144,308300000.0
2009-08-21 10:33:00,1.5144,1.51455,1.5144,1.51445,132600000.0
2009-08-21 10:34:00,1.5144,1.5144,1.51435,1.5144,297500000.0
2009-08-21 10:35:00,1.5144,1.51445,1.5144,1.51445,318500000.0
2009-08-21 10:36:00,1.51445,1.5145,1.51445,1.5145,19200000.0
2009-08-21 10:37:00,1.51445,1.5145,1.51445,1.5145,45500000.0
2009-08-21 10:38:00,1.5145,1.51465,1.5145,1.51455,94000000.0
2009-08-21 10:39:00,1.51455,1.51455,1.51445,1.5145,290200000.0
2009-08-21 10:40:00,1.5145,1.51455,1.5145,1.5145,465300000.0
2009-08-21 10:41:00,1.5145,1.51455,1.51445,1.5145,439400001.0
2009-08-21 10:42:00,1.5145,1.51455,1.5145,1.5145,232000002.0
2009-08-21 10:43:00,1.5145,1.51455,1.51445,1.5145,140000000.0
2009-08-21 10:44:00,1.51445,1.5145,1.51445,1.51445,106100000.0
2009-08-21 10:45:00,1.51445,1.51455,1.51445,1.51445,160300000.0
2009-08-21 10:46:00,1.5145,1.5146,1.51445,1.5146,144400000.0
2009-08-21 10:47:00,1.5145,1.51465,1.5145,1.5146,217300000.0
2009-08-21 10:48:00,1.5146,1.51465,1.5145,1.5145,899999998.0
2009-08-21 10:49:00,1.5145,1.5147,1.5145,1.5146,343399998.0
2009-08-21 10:50:00,1.5146,1.51465,1.5145,1.5145,583600003.0
2009-08-21 10:51:00,1.5145,1.5146,1.51445,1.51445,517600000.0
2009-08-21 10:52:00,1.5145,1.5146,1.51445,1.5145,487600000.0
2009-08-21 10:53:00,1.5145,1.5145,1.5145,1.5145,302900000.0
2009-08-21 10:54:00,1.5145,1.5145,1.51445,1.5145,384500000.0
2009-08-21 10:55:00,1.5145,1.51455,1.51445,1.51455,436800000.0
2009-08-21 10:56:00,1.51455,1.5146,1.5144,1.51445,113800000.0
2009-08-21 10:57:00,1.51445,1.51455,1.51435,1.51435,354100000.0
2009-08-21 10:58:00,1.51435,1.5145,1.51435,1.5144,218200000.0
2009-08-21 10:59:00,1.5144,1.5145,1.5144,1.5144,124300000.0
2009-08-21 11:00:00,1.5144,1.51445,1.5144,1.5144,304700000.0
2009-08-21 11:01:00,1.5144,1.5145,1.5144,1.5145,197500000.0
2009-08-21 11:02:00,1.51445,1.51455,1.51445,1.5145,90100000.0
2009-08-21 11:03:00,1.5145,1.5145,1.51445,1.51445,46900000.0
2009-08-21 11:04:00,1.51445,1.5145,1.51445,1.5145,49000000.0
2009-08-21 11:05:00,1.5145,1.51455,1.5145,1.51455,103000000.0
2009-08-21 11:06:00,1.5146,1.5146,1.5145,1.5145,177800001.0
2009-08-21 11:07:00,1.5145,1.51465,1.5145,1.5146,75800000.0
2009-08-21 11:08:00,1.5146,1.51465,1.5146,1.5146,139200000.0
2009-08-21 11:09:00,1.5146,1.5147,1.51455,1.51465,100700000.0
2009-08-21 11:10:00,1.51465,1.51475,1.51455,1.51455,264200000.0
2009-08-21 11:11:00,1.5146,1.5149,1.51455,1.5148,409699995.0
2009-08-21 11:12:00,1.5148,1.51505,1.51465,1.5148,361300000.0
2009-08-21 11:13:00,1.5148,1.51495,1.51465,1.51485,158800000.0
2009-08-21 11:14:00,1.5149,1.51495,1.51485,1.51495,53600000.0
2009-08-21 11:15:00,1.5149,1.51495,1.51485,1.5149,95100000.0
2009-08-21 11:16:00,1.51485,1.515,1.51485,1.51495,205600000.0
2009-08-21 11:17:00,1.5149,1.515,1.51475,1.5149,136600000.0
2009-08-21 11:18:00,1.51495,1.51495,1.51475,1.51475,392700000.0
2009-08-21 11:19:00,1.5148,1.5148,1.5147,1.5147,385000000.0
2009-08-21 11:20:00,1.5147,1.51475,1.51455,1.51475,334600000.0
2009-08-21 11:21:00,1.51465,1.5148,1.51465,1.5148,90200000.0
2009-08-21 11:22:00,1.5148,1.51515,1.5148,1.5151,124000000.0
2009-08-21 11:23:00,1.5151,1.51515,1.51505,1.51505,82000000.0
2009-08-21 11:24:00,1.51505,1.51515,1.51495,1.51515,176900000.0
2009-08-21 11:25:00,1.5152,1.51535,1.5151,1.5152,368100002.0
2009-08-21 11:26:00,1.5152,1.5153,1.5151,1.5153,374900001.0
2009-08-21 11:27:00,1.5153,1.51535,1.51515,1.5153,418900000.0
2009-08-21 11:28:00,1.5153,1.51535,1.51525,1.5153,137400000.0
2009-08-21 11:29:00,1.5153,1.5154,1.51525,1.51535,226499999.0
2009-08-21 11:30:00,1.51535,1.51565,1.5153,1.5156,184800002.0
2009-08-21 11:31:00,1.5156,1.51575,1.51555,1.5156,419200000.0
2009-08-21 11:32:00,1.5156,1.5157,1.5155,1.5155,382000000.0
2009-08-21 11:33:00,1.5155,1.51585,1.5155,1.5155,458300003.0
2009-08-21 11:34:00,1.51555,1.51565,1.5155,1.51555,165500000.0
2009-08-21 11:35:00,1.51555,1.5156,1.5155,1.51555,165200000.0
2009-08-21 11:36:00,1.5155,1.5156,1.5155,1.51555,154600000.0
2009-08-21 11:37:00,1.5156,1.51585,1.51555,1.51575,494300000.0
2009-08-21 11:38:00,1.5158,1.516,1.5157,1.51585,256200003.0
2009-08-21 11:39:00,1.51585,1.51595,1.5157,1.51575,142200000.0
2009-08-21 11:40:00,1.51575,1.5158,1.5157,1.5158,122000000.0
2009-08-21 11:41:00,1.51575,1.51585,1.5157,1.51575,248400000.0
2009-08-21 11:42:00,1.51575,1.5159,1.51575,1.51585,60800000.0
2009-08-21 11:43:00,1.51585,1.51585,1.51575,1.5158,81700000.0
2009-08-21 11:44:00,1.5158,1.5159,1.5158,1.5158,340800000.0
2009-08-21 11:45:00,1.5158,1.5158,1.5157,1.5157,276800000.0
2009-08-21 11:46:00,1.5157,1.5159,1.5157,1.5159,192500000.0
2009-08-21 11:47:00,1.5159,1.5163,1.5158,1.5162,242000000.0
2009-08-21 11:48:00,1.51625,1.51625,1.51605,1.5161,280300000.0
2009-08-21 11:49:00,1.51605,1.51625,1.51605,1.51615,235100000.0
2009-08-21 11:50:00,1.51615,1.51625,1.5161,1.51625,235900000.0
2009-08-21 11:51:00,1.51625,1.5166,1.51625,1.5165,198800000.0
2009-08-21 11:52:00,1.5165,1.51655,1.51645,1.5165,436300000.0
2009-08-21 11:53:00,1.5165,1.51655,1.51635,1.5164,239300000.0
2009-08-21 11:54:00,1.5164,1.5165,1.5163,1.5163,304800000.0
2009-08-21 11:55:00,1.5163,1.51635,1.5161,1.5162,339200000.0
2009-08-21 11:56:00,1.51625,1.51625,1.51595,1.51595,182600000.0
2009-08-21 11:57:00,1.51595,1.516,1.51565,1.5157,151800000.0
2009-08-21 11:58:00,1.5157,1.51585,1.51565,1.51585,346500000.0
2009-08-21 11:59:00,1.51585,1.5162,1.51585,1.516,246200000.0
2009-08-21 12:00:00,1.516,1.5164,1.516,1.51625,268300000.0
2009-08-21 12:01:00,1.51615,1.51625,1.51595,1.51605,395700000.0
2009-08-21 12:02:00,1.51605,1.5161,1.516,1.5161,200700000.0
2009-08-21 12:03:00,1.5161,1.5161,1.516,1.51605,62600000.0
2009-08-21 12:04:00,1.51605,1.5162,1.51595,1.5162,152400000.0
2009-08-21 12:05:00,1.5162,1.51665,1.5161,1.5165,256600000.0
2009-08-21 12:06:00,1.5165,1.5165,1.51635,1.51645,198800000.0
2009-08-21 12:07:00,1.5165,1.5166,1.51645,1.5165,129200000.0
2009-08-21 12:08:00,1.51645,1.5165,1.516,1.51615,340800000.0
2009-08-21 12:09:00,1.5161,1.51625,1.516,1.516,328400000.0
2009-08-21 12:10:00,1.516,1.5161,1.51575,1.51595,265600000.0
2009-08-21 12:11:00,1.5159,1.51595,1.5156,1.5157,277399996.0
2009-08-21 12:12:00,1.5157,1.51585,1.51555,1.51565,209500000.0
2009-08-21 12:13:00,1.5157,1.5158,1.5155,1.5156,348100000.0
2009-08-21 12:14:00,1.5155,1.51585,1.5155,1.51585,368200000.0
2009-08-21 12:15:00,1.51585,1.5164,1.5157,1.5161,377700000.0
2009-08-21 12:16:00,1.5161,1.5164,1.5157,1.5164,337399999.0
2009-08-21 12:17:00,1.51645,1.5167,1.5164,1.5165,226900000.0
2009-08-21 12:18:00,1.5164,1.51645,1.51615,1.51615,186300000.0
2009-08-21 12:19:00,1.5162,1.5164,1.51605,1.5164,181900000.0
2009-08-21 12:20:00,1.51645,1.51675,1.51645,1.5166,262200000.0
2009-08-21 12:21:00,1.51655,1.51665,1.5163,1.51635,283700000.0
2009-08-21 12:22:00,1.51635,1.5164,1.51615,1.5163,180200000.0
2009-08-21 12:23:00,1.51625,1.5166,1.5161,1.51645,331500001.0
2009-08-21 12:24:00,1.51645,1.51645,1.51615,1.51615,164300000.0
2009-08-21 12:25:00,1.5162,1.51635,1.5162,1.51635,107300000.0
2009-08-21 12:26:00,1.5164,1.51665,1.51635,1.51665,254700000.0
2009-08-21 12:27:00,1.5166,1.51665,1.5164,1.5165,199400000.0
2009-08-21 12:28:00,1.5165,1.5165,1.51635,1.51645,135200000.0
2009-08-21 12:29:00,1.51645,1.5166,1.51635,1.51645,174500000.0
2009-08-21 12:30:00,1.51645,1.5165,1.5163,1.5163,102100000.0
2009-08-21 12:31:00,1.5163,1.51635,1.5162,1.51635,90700000.0
2009-08-21 12:32:00,1.51625,1.51645,1.5162,1.51645,75800000.0
2009-08-21 12:33:00,1.51645,1.51645,1.5164,1.5164,188400000.0
2009-08-21 12:34:00,1.5164,1.51645,1.5164,1.5164,153800000.0
2009-08-21 12:35:00,1.5164,1.5165,1.5164,1.5165,147400000.0
2009-08-21 12:36:00,1.5165,1.51655,1.5165,1.5165,51000000.0
2009-08-21 12:37:00,1.5165,1.5165,1.51645,1.5165,130400000.0
2009-08-21 12:38:00,1.5165,1.51655,1.51645,1.51645,94600000.0
2009-08-21 12:39:00,1.51645,1.51645,1.5164,1.51645,72600000.0
2009-08-21 12:40:00,1.51645,1.51645,1.5161,1.51615,212300000.0
2009-08-21 12:41:00,1.51615,1.5163,1.5161,1.5162,403900000.0
2009-08-21 12:42:00,1.51625,1.5163,1.51615,1.5162,270700000.0
2009-08-21 12:43:00,1.5162,1.5164,1.51615,1.51615,81100000.0
2009-08-21 12:44:00,1.51615,1.51655,1.51615,1.51655,229900000.0
2009-08-21 12:45:00,1.51645,1.5166,1.5164,1.5165,243200000.0
2009-08-21 12:46:00,1.51655,1.51675,1.51645,1.51655,155500000.0
2009-08-21 12:47:00,1.5165,1.5169,1.5165,1.5166,483799999.0
2009-08-21 12:48:00,1.51665,1.51675,1.5165,1.51655,194200001.0
2009-08-21 12:49:00,1.5165,1.5168,1.5165,1.51675,150300000.0
2009-08-21 12:50:00,1.51675,1.5168,1.51665,1.5167,227900000.0
2009-08-21 12:51:00,1.51675,1.51695,1.51665,1.51665,352900000.0
2009-08-21 12:52:00,1.51675,1.51685,1.51665,1.5168,404700000.0
2009-08-21 12:53:00,1.51675,1.5168,1.51665,1.5167,547199999.0
2009-08-21 12:54:00,1.5167,1.51675,1.51635,1.51645,445600000.0
2009-08-21 12:55:00,1.51645,1.51665,1.5164,1.5165,403400000.0
2009-08-21 12:56:00,1.5165,1.51665,1.51645,1.5165,328000000.0
2009-08-21 12:57:00,1.5165,1.5165,1.51635,1.5164,179500000.0
2009-08-21 12:58:00,1.5164,1.51655,1.5163,1.51635,83100000.0
2009-08-21 12:59:00,1.51635,1.5164,1.5157,1.5158,168100000.0
2009-08-21 13:00:00,1.5158,1.5159,1.5157,1.5158,422099999.0
2009-08-21 13:01:00,1.51585,1.51595,1.5158,1.5159,190700000.0
2009-08-21 13:02:00,1.51585,1.5164,1.5158,1.5161,333100000.0
2009-08-21 13:03:00,1.5161,1.5164,1.516,1.5163,217300000.0
2009-08-21 13:04:00,1.5163,1.5165,1.51615,1.5164,352500000.0
2009-08-21 13:05:00,1.5163,1.51655,1.51625,1.51655,463000000.0
2009-08-21 13:06:00,1.5165,1.51655,1.51645,1.51655,164100000.0
2009-08-21 13:07:00,1.5165,1.51655,1.5164,1.5165,518600000.0
2009-08-21 13:08:00,1.51645,1.5165,1.51635,1.51645,367000000.0
2009-08-21 13:09:00,1.51645,1.51655,1.5164,1.5164,422000002.0
2009-08-21 13:10:00,1.5164,1.5165,1.5163,1.5164,408799999.0
2009-08-21 13:11:00,1.5163,1.5164,1.51625,1.51625,250900000.0
2009-08-21 13:12:00,1.51625,1.51625,1.51565,1.51565,144700000.0
2009-08-21 13:13:00,1.51565,1.5158,1.5155,1.51555,217100000.0
2009-08-21 13:14:00,1.5156,1.5157,1.5155,1.5156,160100001.0
2009-08-21 13:15:00,1.5156,1.5159,1.5156,1.51575,217100000.0
2009-08-21 13:16:00,1.51575,1.5159,1.5157,1.51585,114100000.0
2009-08-21 13:17:00,1.51585,1.51585,1.51575,1.51585,61800000.0
2009-08-21 13:18:00,1.5158,1.516,1.51575,1.5159,58300000.0
2009-08-21 13:19:00,1.5159,1.51595,1.51585,1.51585,89600000.0
2009-08-21 13:20:00,1.51585,1.5159,1.5157,1.5157,247200002.0
2009-08-21 13:21:00,1.5158,1.51585,1.5157,1.5158,257000000.0
2009-08-21 13:22:00,1.5158,1.5159,1.51575,1.51585,122400000.0
2009-08-21 13:23:00,1.51585,1.5159,1.51575,1.5158,190400000.0
2009-08-21 13:24:00,1.51585,1.51595,1.51575,1.5158,233300000.0
2009-08-21 13:25:00,1.5158,1.5159,1.51575,1.5158,288300000.0
2009-08-21 13:26:00,1.5158,1.516,1.51575,1.5159,246600000.0
2009-08-21 13:27:00,1.51585,1.51615,1.51585,1.5161,252300000.0
2009-08-21 13:28:00,1.5161,1.5162,1.51595,1.5162,211900001.0
2009-08-21 13:29:00,1.51615,1.51635,1.51615,1.5162,466400001.0
2009-08-21 13:30:00,1.5162,1.5163,1.5162,1.5162,444900000.0
2009-08-21 13:31:00,1.5162,1.51625,1.5161,1.5161,287200000.0
2009-08-21 13:32:00,1.5161,1.5163,1.5161,1.5161,470700000.0
2009-08-21 13:33:00,1.5161,1.5161,1.51525,1.51525,308200000.0
2009-08-21 13:34:00,1.51525,1.5155,1.5152,1.5154,302300000.0
2009-08-21 13:35:00,1.5154,1.51595,1.5154,1.51595,163600000.0
2009-08-21 13:36:00,1.51595,1.516,1.51525,1.5155,300700000.0
2009-08-21 13:37:00,1.5155,1.5156,1.5153,1.51555,310299999.0
2009-08-21 13:38:00,1.51555,1.5158,1.5155,1.51565,304100000.0
2009-08-21 13:39:00,1.51565,1.5158,1.5155,1.5157,318300000.0
2009-08-21 13:40:00,1.5157,1.51605,1.51565,1.516,264200000.0
2009-08-21 13:41:00,1.516,1.5162,1.5159,1.5161,233400000.0
2009-08-21 13:42:00,1.51615,1.5163,1.51615,1.51625,311000000.0
2009-08-21 13:43:00,1.5162,1.5163,1.51615,1.51615,233500000.0
2009-08-21 13:44:00,1.5162,1.5162,1.51565,1.5158,189700000.0
2009-08-21 13:45:00,1.5158,1.51585,1.51565,1.5157,337000000.0
2009-08-21 13:46:00,1.51575,1.5158,1.51525,1.51535,336100000.0
2009-08-21 13:47:00,1.5153,1.51565,1.51525,1.5155,390900000.0
2009-08-21 13:48:00,1.5155,1.5156,1.51535,1.5155,232000000.0
2009-08-21 13:49:00,1.5155,1.5157,1.5154,1.5156,252600000.0
2009-08-21 13:50:00,1.5155,1.51585,1.5154,1.51575,228800000.0
2009-08-21 13:51:00,1.51575,1.51575,1.51545,1.5155,144100000.0
2009-08-21 13:52:00,1.51545,1.51565,1.5154,1.5154,112900000.0
2009-08-21 13:53:00,1.5154,1.51565,1.5154,1.51545,186700000.0
2009-08-21 13:54:00,1.51545,1.5155,1.5152,1.51525,213100000.0
2009-08-21 13:55:00,1.5153,1.5155,1.51525,1.51525,81500000.0
2009-08-21 13:56:00,1.51525,1.51525,1.51525,1.51525,30400000.0
2009-08-21 13:57:00,1.51525,1.5155,1.51525,1.51535,103600000.0
2009-08-21 13:58:00,1.51535,1.51545,1.51515,1.51545,117800000.0
2009-08-21 13:59:00,1.5154,1.51555,1.5153,1.5155,71300000.0
2009-08-21 14:00:00,1.5155,1.51555,1.51515,1.51515,142700000.0
2009-08-21 14:01:00,1.51515,1.5153,1.51505,1.5153,92400000.0
2009-08-21 14:02:00,1.51515,1.51535,1.5151,1.51535,127600000.0
2009-08-21 14:03:00,1.51535,1.5157,1.51535,1.5157,109000000.0
2009-08-21 14:04:00,1.5158,1.5158,1.5155,1.51555,43500000.0
2009-08-21 14:05:00,1.51555,1.5157,1.5155,1.5155,148400000.0
2009-08-21 14:06:00,1.51555,1.5156,1.5154,1.5156,115800000.0
2009-08-21 14:07:00,1.5156,1.5156,1.51545,1.51555,134000000.0
2009-08-21 14:08:00,1.51555,1.51565,1.5155,1.51555,46000000.0
2009-08-21 14:09:00,1.51555,1.51555,1.51545,1.5155,136800000.0
2009-08-21 14:10:00,1.51555,1.51585,1.5155,1.51585,56000000.0
2009-08-21 14:11:00,1.51585,1.51605,1.5157,1.516,97600000.0
2009-08-21 14:12:00,1.516,1.5161,1.51565,1.51565,206600000.0
2009-08-21 14:13:00,1.51565,1.5159,1.51565,1.5159,75900000.0
2009-08-21 14:14:00,1.5159,1.516,1.51585,1.516,95700000.0
2009-08-21 14:15:00,1.51595,1.516,1.51575,1.51595,133500000.0
2009-08-21 14:16:00,1.5159,1.516,1.51585,1.51585,129500000.0
2009-08-21 14:17:00,1.51585,1.51585,1.51575,1.51585,71700000.0
2009-08-21 14:18:00,1.51585,1.516,1.5157,1.5159,122800000.0
2009-08-21 14:19:00,1.5159,1.516,1.5158,1.51585,84000000.0
2009-08-21 14:20:00,1.51585,1.5159,1.51565,1.5158,140700000.0
2009-08-21 14:21:00,1.5158,1.51585,1.5156,1.5157,228600000.0
2009-08-21 14:22:00,1.5157,1.51585,1.51535,1.51535,140700000.0
2009-08-21 14:23:00,1.5154,1.5156,1.5152,1.51555,199000000.0
2009-08-21 14:24:00,1.51555,1.516,1.51555,1.516,282899999.0
2009-08-21 14:25:00,1.51595,1.51605,1.5156,1.5156,238400000.0
2009-08-21 14:26:00,1.5156,1.516,1.51555,1.51585,241000000.0
2009-08-21 14:27:00,1.51585,1.51595,1.5156,1.5156,343500000.0
2009-08-21 14:28:00,1.5156,1.5159,1.51555,1.5159,137800000.0
2009-08-21 14:29:00,1.5159,1.5161,1.5157,1.5158,355900000.0
2009-08-21 14:30:00,1.5158,1.51605,1.51545,1.51555,685600000.0
2009-08-21 14:31:00,1.5156,1.5156,1.5147,1.5148,495900000.0
2009-08-21 14:32:00,1.5148,1.515,1.5147,1.515,340700000.0
2009-08-21 14:33:00,1.515,1.515,1.5146,1.5149,358600000.0
2009-08-21 14:34:00,1.5149,1.5153,1.5149,1.5151,262000000.0
2009-08-21 14:35:00,1.5151,1.5152,1.515,1.5151,254000000.0
2009-08-21 14:36:00,1.5151,1.5152,1.51505,1.5151,238600000.0
2009-08-21 14:37:00,1.5152,1.51535,1.5151,1.51525,253900000.0
2009-08-21 14:38:00,1.5152,1.51525,1.51505,1.51505,198300000.0
2009-08-21 14:39:00,1.5151,1.5153,1.51505,1.5152,192000000.0
2009-08-21 14:40:00,1.5152,1.51525,1.51505,1.51525,276600000.0
2009-08-21 14:41:00,1.51515,1.5154,1.5151,1.51535,436700000.0
2009-08-21 14:42:00,1.5154,1.5156,1.51495,1.5156,274100000.0
2009-08-21 14:43:00,1.5156,1.51575,1.5155,1.51565,434899998.0
2009-08-21 14:44:00,1.5156,1.5156,1.5153,1.5155,257600000.0
2009-08-21 14:45:00,1.5155,1.5156,1.51525,1.51535,178600000.0
2009-08-21 14:46:00,1.51535,1.5158,1.51535,1.51575,259300000.0
2009-08-21 14:47:00,1.51575,1.51595,1.51565,1.51575,706000000.0
2009-08-21 14:48:00,1.51575,1.516,1.51575,1.5159,626399998.0
2009-08-21 14:49:00,1.5159,1.51625,1.5159,1.5162,555899999.0
2009-08-21 14:50:00,1.5163,1.51635,1.5161,1.5163,202100000.0
2009-08-21 14:51:00,1.5163,1.5163,1.51595,1.51595,263700000.0
2009-08-21 14:52:00,1.51595,1.5162,1.5159,1.5161,251500000.0
2009-08-21 14:53:00,1.5161,1.51625,1.516,1.51615,219300000.0
2009-08-21 14:54:00,1.51615,1.5163,1.51615,1.5163,89500000.0
2009-08-21 14:55:00,1.5163,1.51635,1.5161,1.51615,145700000.0
2009-08-21 14:56:00,1.51615,1.5164,1.51615,1.5163,98500000.0
2009-08-21 14:57:00,1.5163,1.51635,1.5162,1.5163,74200000.0
2009-08-21 14:58:00,1.5163,1.51635,1.51625,1.51625,52500000.0
2009-08-21 14:59:00,1.51625,1.51635,1.5162,1.51625,164200000.0
2009-08-21 15:00:00,1.51625,1.51625,1.5162,1.5162,272600000.0
2009-08-21 15:01:00,1.5162,1.51625,1.51575,1.516,403900000.0
2009-08-21 15:02:00,1.516,1.516,1.5156,1.5157,538500000.0
2009-08-21 15:03:00,1.5157,1.5157,1.515,1.51505,334100000.0
2009-08-21 15:04:00,1.515,1.5153,1.515,1.51515,241000000.0
2009-08-21 15:05:00,1.51515,1.5156,1.51515,1.5156,117100000.0
2009-08-21 15:06:00,1.5156,1.5159,1.5156,1.5158,236000000.0
2009-08-21 15:07:00,1.51585,1.51585,1.5157,1.5158,93900000.0
2009-08-21 15:08:00,1.51575,1.51585,1.5157,1.51575,105100000.0
2009-08-21 15:09:00,1.51575,1.5159,1.51565,1.51575,92800000.0
2009-08-21 15:10:00,1.51575,1.51585,1.5157,1.51585,132300000.0
2009-08-21 15:11:00,1.5158,1.51585,1.5156,1.51565,151000000.0
2009-08-21 15:12:00,1.5156,1.5157,1.51555,1.5156,109000000.0
2009-08-21 15:13:00,1.5156,1.51575,1.5156,1.5157,109500000.0
2009-08-21 15:14:00,1.51575,1.5159,1.5157,1.5159,80100000.0
2009-08-21 15:15:00,1.5159,1.51595,1.5158,1.5158,137100000.0
2009-08-21 15:16:00,1.5159,1.516,1.5159,1.51595,135600000.0
2009-08-21 15:17:00,1.5159,1.516,1.5159,1.51595,120500000.0
2009-08-21 15:18:00,1.51595,1.516,1.5158,1.5159,204900000.0
2009-08-21 15:19:00,1.51585,1.51595,1.5158,1.5159,164200000.0
2009-08-21 15:20:00,1.5159,1.51595,1.5158,1.5158,101700000.0
2009-08-21 15:21:00,1.51575,1.51575,1.51565,1.5157,45900000.0
2009-08-21 15:22:00,1.51565,1.5158,1.51565,1.5158,160000000.0
2009-08-21 15:23:00,1.51575,1.51595,1.51575,1.51595,312500001.0
2009-08-21 15:24:00,1.516,1.516,1.5159,1.5159,179100000.0
2009-08-21 15:25:00,1.5159,1.51595,1.5158,1.51585,150500000.0
2009-08-21 15:26:00,1.5159,1.51605,1.5158,1.51595,143300000.0
2009-08-21 15:27:00,1.51595,1.5161,1.5159,1.516,184900000.0
2009-08-21 15:28:00,1.516,1.5161,1.516,1.516,150900000.0
2009-08-21 15:29:00,1.51605,1.5163,1.516,1.5161,340100000.0
2009-08-21 15:30:00,1.5161,1.5162,1.51595,1.5161,429000000.0
2009-08-21 15:31:00,1.51605,1.51625,1.516,1.5162,190200000.0
2009-08-21 15:32:00,1.5162,1.51635,1.51615,1.51625,238600000.0
2009-08-21 15:33:00,1.5163,1.5163,1.516,1.5161,260800000.0
2009-08-21 15:34:00,1.5161,1.5162,1.51605,1.51615,313200000.0
2009-08-21 15:35:00,1.51615,1.5162,1.51605,1.5161,375000000.0
2009-08-21 15:36:00,1.5161,1.51615,1.51585,1.5159,336800000.0
2009-08-21 15:37:00,1.5159,1.5159,1.51565,1.5157,367800000.0
2009-08-21 15:38:00,1.5157,1.516,1.51565,1.51585,383100000.0
2009-08-21 15:39:00,1.51585,1.51595,1.51575,1.5159,396300000.0
2009-08-21 15:40:00,1.5159,1.516,1.5159,1.5159,409900000.0
2009-08-21 15:41:00,1.5159,1.51605,1.5159,1.51595,689199999.0
2009-08-21 15:42:00,1.51595,1.516,1.51585,1.51585,72000000.0
2009-08-21 15:43:00,1.51585,1.51595,1.51585,1.5159,83700000.0
2009-08-21 15:44:00,1.51585,1.5159,1.51575,1.51585,253200000.0
2009-08-21 15:45:00,1.51585,1.516,1.51585,1.51595,87900000.0
2009-08-21 15:46:00,1.51595,1.516,1.5159,1.51595,181800000.0
2009-08-21 15:47:00,1.51595,1.516,1.5159,1.516,192500000.0
2009-08-21 15:48:00,1.51595,1.516,1.5159,1.516,72100000.0
2009-08-21 15:49:00,1.516,1.516,1.5159,1.51595,119400000.0
2009-08-21 15:50:00,1.51595,1.516,1.5159,1.51595,358400000.0
2009-08-21 15:51:00,1.51595,1.5162,1.5159,1.516,276600000.0
2009-08-21 15:52:00,1.516,1.5163,1.516,1.51625,266300000.0
2009-08-21 15:53:00,1.5162,1.5163,1.5162,1.5162,254700000.0
2009-08-21 15:54:00,1.5162,1.5164,1.5161,1.5161,377800000.0
2009-08-21 15:55:00,1.51615,1.5164,1.51615,1.5164,138200000.0
2009-08-21 15:56:00,1.5164,1.5164,1.51615,1.51615,123100000.0
2009-08-21 15:57:00,1.51615,1.5163,1.51615,1.51625,419200000.0
2009-08-21 15:58:00,1.51625,1.51625,1.51595,1.5161,305900000.0
2009-08-21 15:59:00,1.5161,1.5161,1.51585,1.516,199600000.0
2009-08-21 16:00:00,1.5159,1.5164,1.5159,1.51625,370300000.0
2009-08-21 16:01:00,1.5163,1.51675,1.5162,1.5167,352600000.0
2009-08-21 16:02:00,1.5166,1.5172,1.5166,1.517,328300000.0
2009-08-21 16:03:00,1.51695,1.51715,1.5169,1.517,255700000.0
2009-08-21 16:04:00,1.51705,1.51735,1.517,1.51725,261200000.0
2009-08-21 16:05:00,1.51725,1.51725,1.51725,1.51725,7600000.0
2009-08-21 16:06:00,1.51685,1.5171,1.5168,1.5169,167800000.0
2009-08-21 16:07:00,1.5169,1.517,1.5168,1.51685,276100000.0
2009-08-21 16:08:00,1.5169,1.5169,1.51655,1.51675,403700000.0
2009-08-21 16:09:00,1.51675,1.51695,1.51645,1.5165,291400000.0
2009-08-21 16:10:00,1.5165,1.5167,1.5164,1.5164,355400000.0
2009-08-21 16:11:00,1.51645,1.51655,1.5163,1.5165,481200000.0
2009-08-21 16:12:00,1.5165,1.51665,1.51645,1.5166,519100000.0
2009-08-21 16:13:00,1.51655,1.5167,1.5165,1.51665,261900000.0
2009-08-21 16:14:00,1.51665,1.51695,1.51655,1.5168,419800000.0
2009-08-21 16:15:00,1.5168,1.517,1.51675,1.517,376300000.0
2009-08-21 16:16:00,1.51695,1.51715,1.51685,1.51705,220800000.0
2009-08-21 16:17:00,1.51705,1.5171,1.51675,1.51695,262900000.0
2009-08-21 16:18:00,1.5169,1.5171,1.51685,1.517,161500000.0
2009-08-21 16:19:00,1.517,1.5171,1.5168,1.5171,276900000.0
2009-08-21 16:20:00,1.517,1.5172,1.5168,1.5171,406800000.0
2009-08-21 16:21:00,1.5171,1.5174,1.5169,1.517,271500000.0
2009-08-21 16:22:00,1.51705,1.5172,1.51695,1.5171,362600000.0
2009-08-21 16:23:00,1.5171,1.51715,1.517,1.51705,254300000.0
2009-08-21 16:24:00,1.51705,1.51725,1.51685,1.51715,220200000.0
2009-08-21 16:25:00,1.5172,1.5174,1.5171,1.51715,164300000.0
2009-08-21 16:26:00,1.51715,1.5178,1.51715,1.51775,382300000.0
2009-08-21 16:27:00,1.51775,1.518,1.51755,1.5177,740100000.0
2009-08-21 16:28:00,1.5177,1.51865,1.51765,1.51855,511800000.0
2009-08-21 16:29:00,1.51845,1.5188,1.5184,1.51855,259800000.0
2009-08-21 16:30:00,1.51845,1.51865,1.5182,1.5183,250500000.0
2009-08-21 16:31:00,1.5183,1.5185,1.51795,1.5181,338200000.0
2009-08-21 16:32:00,1.5181,1.51815,1.5179,1.51805,938100003.0
2009-08-21 16:33:00,1.51805,1.5182,1.51785,1.5182,278000000.0
2009-08-21 16:34:00,1.5182,1.51825,1.51795,1.51795,313800000.0
2009-08-21 16:35:00,1.51795,1.5183,1.51795,1.5183,352300000.0
2009-08-21 16:36:00,1.5183,1.5183,1.51805,1.51805,616099999.0
2009-08-21 16:37:00,1.51805,1.51825,1.51775,1.51775,174500000.0
2009-08-21 16:38:00,1.51775,1.51775,1.5174,1.5174,395800000.0
2009-08-21 16:39:00,1.51745,1.51755,1.5173,1.5173,411000000.0
2009-08-21 16:40:00,1.5173,1.51745,1.5172,1.51735,320000000.0
2009-08-21 16:41:00,1.51735,1.51745,1.5173,1.5173,210700000.0
2009-08-21 16:42:00,1.51725,1.5177,1.51725,1.5176,195500000.0
2009-08-21 16:43:00,1.5176,1.5181,1.51755,1.51805,357000000.0
2009-08-21 16:44:00,1.51805,1.5182,1.51795,1.51805,185700000.0
2009-08-21 16:45:00,1.51805,1.51815,1.5179,1.51795,245600000.0
2009-08-21 16:46:00,1.51795,1.51815,1.51795,1.518,210300000.0
2009-08-21 16:47:00,1.51805,1.5182,1.51795,1.518,317300000.0
2009-08-21 16:48:00,1.51795,1.5181,1.5176,1.5178,420800000.0
2009-08-21 16:49:00,1.5178,1.51815,1.5176,1.51795,265000000.0
2009-08-21 16:50:00,1.518,1.51805,1.51755,1.5177,206600000.0
2009-08-21 16:51:00,1.51775,1.51805,1.51775,1.51795,248900000.0
2009-08-21 16:52:00,1.51795,1.51805,1.5177,1.5177,398799999.0
2009-08-21 16:53:00,1.5177,1.51805,1.51755,1.51805,411300000.0
2009-08-21 16:54:00,1.518,1.51825,1.5179,1.51815,463500000.0
2009-08-21 16:55:00,1.51825,1.5183,1.5181,1.51825,242900000.0
2009-08-21 16:56:00,1.51825,1.5183,1.51805,1.51805,254500000.0
2009-08-21 16:57:00,1.51815,1.51835,1.5181,1.5183,408100000.0
2009-08-21 16:58:00,1.51835,1.5187,1.51835,1.5185,344600001.0
2009-08-21 16:59:00,1.5185,1.51865,1.51835,1.5185,445900000.0
2009-08-21 17:00:00,1.51845,1.5187,1.51835,1.5184,261400000.0
2009-08-21 17:01:00,1.51845,1.5186,1.51845,1.51845,100600000.0
2009-08-21 17:02:00,1.51845,1.51855,1.5183,1.5184,200399998.0
2009-08-21 17:03:00,1.5184,1.5186,1.5184,1.51845,139900000.0
2009-08-21 17:04:00,1.5184,1.5184,1.5182,1.51835,112500000.0
2009-08-21 17:05:00,1.51835,1.5184,1.51825,1.51825,94300000.0
2009-08-21 17:06:00,1.51825,1.5184,1.5182,1.51835,92699999.0
2009-08-21 17:07:00,1.51835,1.5185,1.51835,1.51845,244900000.0
2009-08-21 17:08:00,1.5185,1.5185,1.51835,1.51845,219600000.0
2009-08-21 17:09:00,1.51845,1.5186,1.51845,1.51855,110800000.0
2009-08-21 17:10:00,1.51855,1.51855,1.51805,1.5181,271000000.0
2009-08-21 17:11:00,1.51815,1.51815,1.5179,1.51805,258000001.0
2009-08-21 17:12:00,1.51805,1.51825,1.5179,1.5182,183100000.0
2009-08-21 17:13:00,1.51815,1.5183,1.51805,1.5183,132000000.0
2009-08-21 17:14:00,1.51825,1.5184,1.5179,1.5179,357400000.0
2009-08-21 17:15:00,1.51795,1.51825,1.5178,1.51825,461500000.0
2009-08-21 17:16:00,1.51825,1.5183,1.51795,1.51815,168200000.0
2009-08-21 17:17:00,1.51815,1.51825,1.5181,1.5182,116600000.0
2009-08-21 17:18:00,1.51825,1.51825,1.5181,1.51825,176100000.0
2009-08-21 17:19:00,1.51825,1.5184,1.51815,1.51835,207100000.0
2009-08-21 17:20:00,1.51835,1.51865,1.51835,1.5185,289900000.0
2009-08-21 17:21:00,1.51855,1.5186,1.5185,1.51855,91400000.0
2009-08-21 17:22:00,1.51855,1.5186,1.51855,1.51855,48400000.0
2009-08-21 17:23:00,1.51855,1.51855,1.51845,1.5185,405000000.0
2009-08-21 17:24:00,1.5185,1.51855,1.5185,1.51855,299000000.0
2009-08-21 17:25:00,1.51855,1.5187,1.51855,1.51855,214800000.0
2009-08-21 17:26:00,1.51855,1.5186,1.51845,1.51855,301100000.0
2009-08-21 17:27:00,1.51855,1.5186,1.5185,1.51855,403300000.0
2009-08-21 17:28:00,1.5186,1.5186,1.51835,1.5185,409500000.0
2009-08-21 17:29:00,1.5185,1.51855,1.5184,1.5185,353000000.0
2009-08-21 17:30:00,1.5185,1.51855,1.5185,1.5185,603800000.0
2009-08-21 17:31:00,1.5185,1.51855,1.5184,1.51845,460900000.0
2009-08-21 17:32:00,1.51845,1.5185,1.51825,1.5184,537700000.0
2009-08-21 17:33:00,1.5184,1.5185,1.5184,1.51845,229300000.0
2009-08-21 17:34:00,1.51845,1.51845,1.5183,1.5183,325600000.0
2009-08-21 17:35:00,1.5183,1.51835,1.51805,1.5183,361300000.0
2009-08-21 17:36:00,1.5183,1.5185,1.51815,1.51835,402700000.0
2009-08-21 17:37:00,1.5184,1.51845,1.51835,1.51835,387600000.0
2009-08-21 17:38:00,1.5183,1.5184,1.5181,1.5182,654700000.0
2009-08-21 17:39:00,1.5183,1.5184,1.51825,1.5183,393000000.0
2009-08-21 17:40:00,1.5183,1.5183,1.5181,1.5182,274900000.0
2009-08-21 17:41:00,1.5182,1.5182,1.5181,1.5182,600400000.0
2009-08-21 17:42:00,1.5182,1.5183,1.51815,1.5182,403200000.0
2009-08-21 17:43:00,1.5182,1.5182,1.5181,1.5182,382000000.0
2009-08-21 17:44:00,1.5182,1.5183,1.5182,1.5183,327800000.0
2009-08-21 17:45:00,1.5183,1.5183,1.5181,1.5183,301600000.0
2009-08-21 17:46:00,1.51825,1.51835,1.5182,1.5183,113800000.0
2009-08-21 17:47:00,1.5183,1.5184,1.5183,1.5183,159800000.0
2009-08-21 17:48:00,1.5183,1.51845,1.5183,1.51835,218200000.0
2009-08-21 17:49:00,1.51835,1.5184,1.51825,1.51825,314000000.0
2009-08-21 17:50:00,1.51825,1.51825,1.51805,1.5182,283600000.0
2009-08-21 17:51:00,1.51825,1.5184,1.5182,1.5183,327200000.0
2009-08-21 17:52:00,1.5183,1.5184,1.51825,1.51835,92200000.0
2009-08-21 17:53:00,1.51835,1.51845,1.5183,1.51835,149300000.0
2009-08-21 17:54:00,1.51835,1.5184,1.5182,1.51835,181400000.0
2009-08-21 17:55:00,1.5184,1.51845,1.51825,1.51825,301100000.0
2009-08-21 17:56:00,1.51825,1.5183,1.5182,1.5182,188300000.0
2009-08-21 17:57:00,1.5182,1.51825,1.5181,1.5181,251000000.0
2009-08-21 17:58:00,1.51805,1.5183,1.518,1.5182,196600000.0
2009-08-21 17:59:00,1.5182,1.51835,1.51805,1.51805,249000000.0
2009-08-21 18:00:00,1.51805,1.51815,1.518,1.51805,146000001.0
2009-08-21 18:01:00,1.51805,1.5182,1.518,1.518,224000000.0
2009-08-21 18:02:00,1.518,1.518,1.51785,1.5179,245000000.0
2009-08-21 18:03:00,1.5179,1.518,1.5178,1.5178,304200000.0
2009-08-21 18:04:00,1.51785,1.51805,1.51785,1.51795,237600000.0
2009-08-21 18:05:00,1.51795,1.5182,1.51795,1.51815,535700000.0
2009-08-21 18:06:00,1.5182,1.51835,1.51805,1.5181,384100000.0
2009-08-21 18:07:00,1.5181,1.5182,1.51805,1.5181,118700000.0
2009-08-21 18:08:00,1.5181,1.5181,1.51765,1.5177,132100000.0
2009-08-21 18:09:00,1.51775,1.51785,1.5174,1.5174,513799997.0
2009-08-21 18:10:00,1.5174,1.51755,1.51725,1.51745,667800005.0
2009-08-21 18:11:00,1.51745,1.51745,1.5168,1.517,360599998.0
2009-08-21 18:12:00,1.51695,1.51715,1.51695,1.51705,37100000.0
2009-08-21 18:13:00,1.51705,1.51705,1.5165,1.5165,151649999.0
2009-08-21 18:14:00,1.5165,1.5168,1.5163,1.5163,114900000.0
2009-08-21 18:15:00,1.5163,1.51645,1.51625,1.51635,120800000.0
2009-08-21 18:16:00,1.51625,1.51645,1.51615,1.51615,194200000.0
2009-08-21 18:17:00,1.5162,1.5163,1.516,1.51615,151400000.0
2009-08-21 18:18:00,1.51615,1.51625,1.5161,1.51625,122900000.0
2009-08-21 18:19:00,1.51615,1.5163,1.51595,1.5163,176390000.0
2009-08-21 18:20:00,1.5163,1.5165,1.5161,1.51615,314100000.0
2009-08-21 18:21:00,1.5163,1.5164,1.5156,1.51565,448300000.0
2009-08-21 18:22:00,1.51565,1.5158,1.5155,1.5156,347500000.0
2009-08-21 18:23:00,1.51565,1.51575,1.51545,1.5155,211000000.0
2009-08-21 18:24:00,1.5155,1.51555,1.51545,1.5155,166700000.0
2009-08-21 18:25:00,1.51555,1.5157,1.51555,1.51565,240100000.0
2009-08-21 18:26:00,1.5156,1.5156,1.5153,1.51535,296300000.0
2009-08-21 18:27:00,1.5155,1.516,1.51535,1.5154,244600000.0
2009-08-21 18:28:00,1.5154,1.5156,1.5152,1.5154,221600000.0
2009-08-21 18:29:00,1.5154,1.5154,1.5152,1.5152,200600000.0
2009-08-21 18:30:00,1.5152,1.51545,1.51515,1.5152,295500000.0
2009-08-21 18:31:00,1.5152,1.51535,1.5152,1.5153,263800000.0
2009-08-21 18:32:00,1.5153,1.5155,1.5151,1.5151,101600000.0
2009-08-21 18:33:00,1.5151,1.5152,1.5151,1.5152,54400000.0
2009-08-21 18:34:00,1.5152,1.51555,1.515,1.51555,112800000.0
2009-08-21 18:35:00,1.51555,1.51585,1.51545,1.51585,426800000.0
2009-08-21 18:36:00,1.51585,1.51585,1.51535,1.5157,386000000.0
2009-08-21 18:37:00,1.5157,1.5157,1.5151,1.5152,286000000.0
2009-08-21 18:38:00,1.5152,1.5153,1.5152,1.5153,166899999.0
2009-08-21 18:39:00,1.5153,1.5155,1.51525,1.5155,110400000.0
2009-08-21 18:40:00,1.5155,1.5157,1.5155,1.5157,97700000.0
2009-08-21 18:41:00,1.5157,1.51575,1.51545,1.51565,180700000.0
2009-08-21 18:42:00,1.5157,1.5159,1.51565,1.5157,161900000.0
2009-08-21 18:43:00,1.51565,1.5158,1.51565,1.5157,95600000.0
2009-08-21 18:44:00,1.5157,1.5157,1.5154,1.51555,161800000.0
2009-08-21 18:45:00,1.51555,1.51565,1.5154,1.5155,145500000.0
2009-08-21 18:46:00,1.5155,1.5157,1.51535,1.5156,35400000.0
2009-08-21 18:47:00,1.5156,1.51565,1.51545,1.5155,47300000.0
2009-08-21 18:48:00,1.5155,1.5157,1.51545,1.5156,144300000.0
2009-08-21 18:49:00,1.5156,1.5157,1.51555,1.5157,92000000.0
2009-08-21 18:50:00,1.5157,1.51585,1.5157,1.51585,129400000.0
2009-08-21 18:51:00,1.5158,1.51585,1.5156,1.5158,301000001.0
2009-08-21 18:52:00,1.5158,1.5159,1.51575,1.51575,305200000.0
2009-08-21 18:53:00,1.5159,1.516,1.51585,1.51595,260400000.0
2009-08-21 18:54:00,1.5159,1.516,1.5158,1.51595,216200000.0
2009-08-21 18:55:00,1.516,1.51605,1.5158,1.5159,392100000.0
2009-08-21 18:56:00,1.51595,1.5161,1.5158,1.5158,299600000.0
2009-08-21 18:57:00,1.5158,1.516,1.5156,1.51585,247400000.0
2009-08-21 18:58:00,1.51585,1.51585,1.51455,1.51455,340700000.0
2009-08-21 18:59:00,1.51455,1.5151,1.5144,1.5149,281500000.0
2009-08-21 19:00:00,1.5149,1.5156,1.51475,1.5156,330000000.0
2009-08-21 19:01:00,1.5156,1.5156,1.51545,1.51555,1186600000.0
2009-08-21 19:02:00,1.51555,1.5157,1.5155,1.5157,1144900000.0
2009-08-21 19:03:00,1.51565,1.51575,1.5154,1.5156,228600000.0
2009-08-21 19:04:00,1.5156,1.51565,1.5155,1.51565,50300000.0
2009-08-21 19:05:00,1.51565,1.51565,1.51555,1.51555,25200000.0
2009-08-21 19:06:00,1.5155,1.51575,1.5155,1.5157,164200000.0
2009-08-21 19:07:00,1.51575,1.51575,1.51565,1.51565,176800000.0
2009-08-21 19:08:00,1.51565,1.5158,1.51565,1.51565,474000005.0
2009-08-21 19:09:00,1.5157,1.51575,1.5156,1.51565,249300000.0
2009-08-21 19:10:00,1.51565,1.5157,1.5156,1.5157,184900000.0
2009-08-21 19:11:00,1.5157,1.5157,1.5156,1.5156,346500000.0
2009-08-21 19:12:00,1.5156,1.5156,1.5155,1.5156,22100000.0
2009-08-21 19:13:00,1.5156,1.51565,1.5154,1.51555,87300000.0
2009-08-21 19:14:00,1.51555,1.5156,1.51555,1.5156,28100000.0
2009-08-21 19:15:00,1.5157,1.51575,1.51555,1.5156,446300000.0
2009-08-21 19:16:00,1.51565,1.51565,1.5156,1.5156,83500000.0
2009-08-21 19:17:00,1.5156,1.51575,1.51555,1.51555,124000000.0
2009-08-21 19:18:00,1.51555,1.5157,1.51555,1.51565,165300000.0
2009-08-21 19:19:00,1.5157,1.5157,1.5156,1.51565,268800000.0
2009-08-21 19:20:00,1.51565,1.5157,1.51555,1.5156,239000000.0
2009-08-21 19:21:00,1.5156,1.5157,1.51555,1.5156,386400000.0
2009-08-21 19:22:00,1.5156,1.51565,1.5156,1.51565,196800000.0
2009-08-21 19:23:00,1.51565,1.51565,1.5156,1.5156,226600000.0
2009-08-21 19:24:00,1.5156,1.51575,1.5156,1.5157,380500000.0
2009-08-21 19:25:00,1.51565,1.51575,1.5156,1.5156,301900000.0
2009-08-21 19:26:00,1.5156,1.51565,1.5156,1.5156,263100000.0
2009-08-21 19:27:00,1.5156,1.5157,1.51555,1.5156,386700000.0
2009-08-21 19:28:00,1.5156,1.51565,1.5156,1.5156,212300000.0
2009-08-21 19:29:00,1.5156,1.5156,1.5156,1.5156,147000000.0
2009-08-21 19:30:00,1.5156,1.5156,1.5155,1.5156,161900000.0
2009-08-21 19:31:00,1.5156,1.51565,1.5155,1.51565,117200000.0
2009-08-21 19:32:00,1.51565,1.5157,1.51555,1.5156,90800000.0
2009-08-21 19:33:00,1.5156,1.51565,1.51555,1.5156,75400000.0
2009-08-21 19:34:00,1.5156,1.5156,1.5154,1.5154,273000000.0
2009-08-21 19:35:00,1.5154,1.51545,1.5154,1.5154,506200000.0
2009-08-21 19:36:00,1.5154,1.51555,1.5154,1.5154,529600000.0
2009-08-21 19:37:00,1.5154,1.51545,1.5154,1.5154,371500000.0
2009-08-21 19:38:00,1.5154,1.51545,1.51535,1.51545,302800000.0
2009-08-21 19:39:00,1.51545,1.51545,1.5154,1.5154,84100000.0
2009-08-21 19:40:00,1.51535,1.51545,1.5153,1.51545,269500000.0
2009-08-21 19:41:00,1.5154,1.51545,1.51535,1.5154,105000000.0
2009-08-21 19:42:00,1.5154,1.51545,1.5154,1.5154,187700000.0
2009-08-21 19:43:00,1.5154,1.5155,1.5154,1.5154,119200000.0
2009-08-21 19:44:00,1.5154,1.51545,1.51515,1.51515,111650000.0
2009-08-21 19:45:00,1.51515,1.5153,1.51515,1.5152,349600000.0
2009-08-21 19:46:00,1.51515,1.51525,1.51515,1.51515,259500000.0
2009-08-21 19:47:00,1.51515,1.5152,1.51515,1.5152,343800000.0
2009-08-21 19:48:00,1.5152,1.51525,1.51515,1.51515,87900000.0
2009-08-21 19:49:00,1.51515,1.51515,1.51515,1.51515,235140000.0
2009-08-21 19:50:00,1.51515,1.5153,1.51515,1.51515,880750000.0
2009-08-21 19:51:00,1.51515,1.5152,1.51515,1.51515,326630000.0
2009-08-21 19:52:00,1.51515,1.51515,1.51515,1.51515,133600000.0
2009-08-21 19:53:00,1.51515,1.5152,1.51515,1.51515,125200000.0
2009-08-21 19:54:00,1.51515,1.5152,1.51515,1.51515,180700000.0
2009-08-21 19:55:00,1.5152,1.5152,1.51515,1.51515,222800000.0
2009-08-21 19:56:00,1.51515,1.51515,1.51515,1.51515,143000000.0
2009-08-21 19:57:00,1.51515,1.5153,1.51515,1.5153,119800000.0
2009-08-21 19:58:00,1.51515,1.5153,1.51515,1.51515,152700000.0
2009-08-21 19:59:00,1.51515,1.5152,1.51515,1.51515,121550000.0
2009-08-21 20:00:00,1.51515,1.51515,1.51515,1.51515,110580000.0
2009-08-21 20:01:00,1.51515,1.51535,1.51515,1.51525,161330000.0
2009-08-21 20:02:00,1.51535,1.51535,1.51515,1.51515,97640000.0
2009-08-21 20:03:00,1.51515,1.51515,1.51515,1.51515,70670000.0
2009-08-21 20:04:00,1.51515,1.51515,1.51515,1.51515,79810000.0
2009-08-21 20:05:00,1.51515,1.51515,1.51515,1.51515,73870000.0
2009-08-21 20:06:00,1.51515,1.5152,1.51515,1.51515,154330000.0
2009-08-21 20:07:00,1.51515,1.5152,1.51515,1.51515,216190000.0
2009-08-21 20:08:00,1.51515,1.51515,1.51515,1.51515,57100000.0
2009-08-21 20:09:00,1.51515,1.51525,1.51515,1.51515,259850000.0
2009-08-21 20:10:00,1.51515,1.5152,1.51515,1.51515,388200000.0
2009-08-21 20:11:00,1.51515,1.5152,1.51515,1.51515,365650000.0
2009-08-21 20:12:00,1.51515,1.5152,1.51515,1.51515,160900000.0
2009-08-21 20:13:00,1.51515,1.51525,1.51515,1.51525,123950000.0
2009-08-21 20:14:00,1.51525,1.51525,1.51515,1.51525,244200000.0
2009-08-21 20:15:00,1.51525,1.51525,1.51515,1.51515,43000000.0
2009-08-21 20:16:00,1.51515,1.51525,1.51515,1.51525,70800000.0
2009-08-21 20:17:00,1.5152,1.51525,1.51515,1.51525,55000000.0
2009-08-21 20:18:00,1.51525,1.5153,1.51515,1.51515,125650000.0
2009-08-21 20:19:00,1.51515,1.51535,1.51515,1.5153,253550000.0
2009-08-21 20:20:00,1.5153,1.5153,1.51515,1.51525,99800000.0
2009-08-21 20:21:00,1.51525,1.51525,1.51515,1.51515,84710000.0
2009-08-21 20:22:00,1.51515,1.51515,1.5149,1.5149,191990000.0
2009-08-21 20:23:00,1.5149,1.51515,1.51485,1.51515,154900000.0
2009-08-21 20:24:00,1.515,1.515,1.5149,1.51495,69400000.0
2009-08-21 20:25:00,1.51495,1.515,1.5149,1.5149,220400000.0
2009-08-21 20:26:00,1.515,1.515,1.5149,1.5149,57300000.0
2009-08-21 20:27:00,1.5149,1.51515,1.5149,1.51505,43600000.0
2009-08-21 20:28:00,1.51495,1.51515,1.5149,1.51515,70300000.0
2009-08-21 20:29:00,1.5152,1.51535,1.51515,1.51525,76700000.0
2009-08-21 20:30:00,1.51525,1.51545,1.51525,1.5153,217700000.0
2009-08-21 20:31:00,1.5153,1.5153,1.5152,1.51525,146400000.0
2009-08-21 20:32:00,1.51525,1.51555,1.5152,1.51545,169400000.0
2009-08-21 20:33:00,1.5154,1.51555,1.5154,1.51545,216900000.0
2009-08-21 20:34:00,1.51545,1.5155,1.51535,1.5154,239200001.0
2009-08-21 20:35:00,1.51545,1.51545,1.5154,1.51545,152200000.0
2009-08-21 20:36:00,1.51545,1.51545,1.5153,1.5154,126600000.0
2009-08-21 20:37:00,1.51535,1.5154,1.5153,1.5153,62000000.0
2009-08-21 20:38:00,1.51535,1.5154,1.51525,1.51525,68700000.0
2009-08-21 20:39:00,1.51525,1.51535,1.5152,1.5152,54000000.0
2009-08-21 20:40:00,1.51525,1.51525,1.5151,1.5152,40100000.0
2009-08-21 20:41:00,1.51525,1.5154,1.51515,1.5152,91100000.0
2009-08-21 20:42:00,1.51525,1.51525,1.51515,1.51515,167300000.0
2009-08-21 20:43:00,1.5152,1.5152,1.5151,1.5152,123600000.0
2009-08-21 20:44:00,1.5152,1.5154,1.51515,1.51535,129500000.0
2009-08-21 20:45:00,1.51535,1.51535,1.51515,1.5152,274700000.0
2009-08-21 20:46:00,1.5152,1.51525,1.5151,1.51515,90200000.0
2009-08-21 20:47:00,1.51515,1.51515,1.5151,1.51515,69100000.0
2009-08-21 20:48:00,1.5152,1.5152,1.5151,1.5151,129100000.0
2009-08-21 20:49:00,1.5151,1.5152,1.5151,1.5152,52500000.0
2009-08-21 20:50:00,1.51515,1.5152,1.5151,1.5151,87100000.0
2009-08-21 20:51:00,1.5151,1.5152,1.51505,1.51515,30900000.0
2009-08-21 20:52:00,1.51515,1.5154,1.5151,1.51515,153400000.0
2009-08-21 20:53:00,1.5152,1.51525,1.51505,1.5151,98800000.0
2009-08-21 20:54:00,1.5151,1.51525,1.51505,1.51515,78800000.0
2009-08-21 20:55:00,1.5152,1.5153,1.51515,1.5153,81700000.0
2009-08-21 20:56:00,1.5153,1.5153,1.51515,1.5152,68800000.0
2009-08-21 20:57:00,1.51525,1.51535,1.51525,1.5153,48100000.0
2009-08-21 20:58:00,1.5153,1.51535,1.51525,1.51525,39800000.0
2009-08-21 20:59:00,1.51525,1.5155,1.51525,1.5154,108000000.0
2009-08-21 21:00:00,1.5154,1.5155,1.5153,1.5153,143300000.0
2009-08-21 21:01:00,1.5153,1.5154,1.51515,1.51515,239300000.0
2009-08-21 21:02:00,1.5152,1.51525,1.5152,1.5152,209400000.0
2009-08-21 21:03:00,1.5152,1.5153,1.5151,1.5153,129900000.0
2009-08-21 21:04:00,1.5153,1.5153,1.51515,1.5152,124300000.0
2009-08-21 21:05:00,1.5152,1.51535,1.51515,1.51525,189200000.0
2009-08-21 21:06:00,1.51525,1.51525,1.51525,1.51525,19500000.0
2009-08-21 21:07:00,1.51525,1.5153,1.51525,1.5153,32800000.0
2009-08-21 21:08:00,1.51525,1.5153,1.51525,1.51525,71600000.0
2009-08-21 21:09:00,1.51525,1.51535,1.5152,1.51535,42500000.0
2009-08-21 21:10:00,1.51535,1.51535,1.5152,1.51525,73800000.0
2009-08-21 21:11:00,1.51525,1.51535,1.51525,1.51535,34700000.0
2009-08-21 21:12:00,1.51535,1.5155,1.5152,1.5153,100200000.0
2009-08-21 21:13:00,1.51535,1.51545,1.5153,1.51545,96700000.0
2009-08-21 21:14:00,1.51545,1.51545,1.51535,1.51545,23200000.0
2009-08-21 21:15:00,1.51545,1.5155,1.51535,1.51545,104300000.0
2009-08-21 21:16:00,1.51545,1.51575,1.51545,1.51565,212900000.0
2009-08-21 21:17:00,1.51565,1.5158,1.51565,1.51575,381699999.0
2009-08-21 21:18:00,1.5158,1.51585,1.5157,1.51575,223300000.0
2009-08-21 21:19:00,1.5158,1.5158,1.51565,1.5157,280500000.0
2009-08-21 21:20:00,1.51575,1.51575,1.5157,1.5157,166600000.0
2009-08-21 21:21:00,1.51575,1.51585,1.5157,1.5157,223500000.0
2009-08-21 21:22:00,1.5157,1.51575,1.5157,1.5157,296100000.0
2009-08-21 21:23:00,1.51575,1.5158,1.5157,1.5158,215500000.0
2009-08-21 21:24:00,1.5158,1.51585,1.51575,1.51585,620000007.0
2009-08-21 21:25:00,1.51585,1.5159,1.51575,1.5158,459900003.0
2009-08-21 21:26:00,1.5158,1.5159,1.51575,1.5158,649300002.0
2009-08-21 21:27:00,1.51585,1.51585,1.51575,1.5158,268700001.0
2009-08-21 21:28:00,1.5158,1.5159,1.51575,1.51585,535800004.0
2009-08-21 21:29:00,1.51585,1.5159,1.5158,1.5158,318400000.0
2009-08-21 21:30:00,1.51585,1.51585,1.51555,1.51555,241900000.0
2009-08-21 21:31:00,1.5156,1.51565,1.51555,1.51565,173200000.0
2009-08-21 21:32:00,1.51565,1.5157,1.5156,1.51565,95200000.0
2009-08-21 21:33:00,1.51565,1.51565,1.5155,1.51555,148800000.0
2009-08-21 21:34:00,1.5157,1.5157,1.5153,1.5154,167400000.0
2009-08-21 21:35:00,1.5154,1.5154,1.51515,1.51525,289900000.0
2009-08-21 21:36:00,1.51525,1.51535,1.5152,1.5152,179800000.0
2009-08-21 21:37:00,1.5152,1.51525,1.5152,1.51525,134000000.0
2009-08-21 21:38:00,1.51525,1.5153,1.5152,1.51525,93400000.0
2009-08-21 21:39:00,1.51525,1.5156,1.51525,1.5153,227900000.0
2009-08-21 21:40:00,1.5153,1.51555,1.5153,1.51555,306800000.0
2009-08-21 21:41:00,1.51555,1.51575,1.5155,1.51555,218000000.0
2009-08-21 21:42:00,1.51555,1.51555,1.51545,1.51545,90900000.0
2009-08-21 21:43:00,1.51545,1.5156,1.5154,1.5156,203000000.0
2009-08-21 21:44:00,1.5156,1.51565,1.5155,1.5155,108700000.0
2009-08-21 21:45:00,1.5156,1.5156,1.51535,1.51545,114500000.0
2009-08-21 21:46:00,1.51535,1.51545,1.51525,1.5153,159300000.0
2009-08-21 21:47:00,1.51525,1.51535,1.5152,1.51535,185700000.0
2009-08-21 21:48:00,1.51535,1.5155,1.51525,1.5154,120500000.0
2009-08-21 21:49:00,1.5154,1.51545,1.5153,1.51535,40200000.0
2009-08-21 21:50:00,1.51535,1.51545,1.5153,1.51545,48300000.0
2009-08-21 21:51:00,1.51535,1.51545,1.5153,1.5153,35400000.0
2009-08-21 21:52:00,1.5153,1.5154,1.5153,1.5154,55900000.0
2009-08-21 21:53:00,1.5154,1.51545,1.51535,1.51545,164400000.0
2009-08-21 21:54:00,1.5155,1.5155,1.5155,1.5155,1600000.0
2009-08-21 21:55:00,1.5155,1.5155,1.5154,1.5155,23800000.0
2009-08-21 21:56:00,1.51545,1.5155,1.5154,1.5154,31400000.0
2009-08-21 21:57:00,1.5154,1.51565,1.5154,1.51565,25300000.0
2009-08-21 21:58:00,1.5156,1.5156,1.51545,1.5155,74700000.0
2009-08-21 21:59:00,1.51555,1.51555,1.5155,1.51555,40000000.0
2009-08-21 22:00:00,1.51555,1.51555,1.5152,1.5152,64600000.0
2009-08-21 22:01:00,1.5152,1.51525,1.51515,1.51515,82200000.0
2009-08-21 22:02:00,1.5151,1.5154,1.5151,1.51535,90800000.0
2009-08-21 22:03:00,1.51535,1.51555,1.51535,1.51555,227600000.0
2009-08-21 22:04:00,1.5156,1.51565,1.5154,1.5155,136100000.0
2009-08-21 22:05:00,1.5155,1.5155,1.5153,1.5154,127100000.0
2009-08-21 22:06:00,1.5154,1.5155,1.51535,1.5155,145500000.0
2009-08-21 22:07:00,1.5155,1.51555,1.5153,1.51535,149700000.0
2009-08-21 22:08:00,1.51535,1.5157,1.5153,1.5155,131500000.0
2009-08-21 22:09:00,1.5155,1.5156,1.5154,1.5156,42800000.0
2009-08-21 22:10:00,1.51535,1.5154,1.5153,1.5154,148300000.0
2009-08-21 22:11:00,1.5154,1.51545,1.51535,1.51535,112800000.0
2009-08-21 22:12:00,1.51535,1.5155,1.51535,1.5154,51200000.0
2009-08-21 22:13:00,1.5154,1.5155,1.5154,1.51545,280000000.0
2009-08-21 22:14:00,1.5154,1.5154,1.51525,1.51535,97400000.0
2009-08-21 22:15:00,1.51535,1.5154,1.51515,1.51535,196600000.0
2009-08-21 22:16:00,1.51535,1.5154,1.515,1.51515,276200000.0
2009-08-21 22:17:00,1.51515,1.5152,1.515,1.51515,354420000.0
2009-08-21 22:18:00,1.5151,1.5154,1.515,1.51535,101720000.0
2009-08-21 22:19:00,1.5154,1.5154,1.51525,1.51525,29600000.0
2009-08-21 22:20:00,1.51525,1.51545,1.51525,1.51545,96200000.0
2009-08-21 22:21:00,1.51545,1.51545,1.51525,1.5153,107100000.0
2009-08-21 22:22:00,1.5153,1.51545,1.5153,1.5153,83200000.0
2009-08-21 22:23:00,1.51525,1.51525,1.51525,1.51525,168800000.0
2009-08-21 22:24:00,1.51525,1.51525,1.5152,1.5152,169700000.0
2009-08-21 22:25:00,1.5152,1.51535,1.5152,1.51525,86200000.0
2009-08-21 22:26:00,1.51525,1.5153,1.51515,1.5153,24300000.0
2009-08-21 22:27:00,1.5153,1.5153,1.515,1.515,157580000.0
2009-08-21 22:28:00,1.515,1.51515,1.515,1.51515,100200000.0
2009-08-21 22:29:00,1.51515,1.51515,1.515,1.5151,90480000.0
2009-08-21 22:30:00,1.51505,1.5152,1.51505,1.51515,30400000.0
2009-08-21 22:31:00,1.51515,1.51515,1.5151,1.51515,20800000.0
2009-08-21 22:32:00,1.5151,1.51525,1.515,1.515,193780000.0
2009-08-21 22:33:00,1.515,1.51505,1.515,1.515,47620000.0
2009-08-21 22:34:00,1.515,1.51515,1.515,1.515,232800000.0
2009-08-21 22:35:00,1.515,1.5151,1.515,1.5151,712000000.0
2009-08-21 22:36:00,1.515,1.51505,1.515,1.515,310020000.0
2009-08-21 22:37:00,1.515,1.51515,1.515,1.51505,203160000.0
2009-08-21 22:38:00,1.5151,1.5151,1.515,1.51505,14620000.0
2009-08-21 22:39:00,1.515,1.51505,1.51475,1.51475,148670000.0
2009-08-21 22:40:00,1.5147,1.5152,1.5147,1.5152,164300000.0
2009-08-21 22:41:00,1.51505,1.51525,1.515,1.515,122800000.0
2009-08-21 22:42:00,1.515,1.5151,1.51495,1.5151,149700000.0
2009-08-21 22:43:00,1.5151,1.5151,1.51495,1.515,227500000.0
2009-08-21 22:44:00,1.515,1.51505,1.5148,1.51485,166400000.0
2009-08-21 22:45:00,1.5149,1.515,1.5147,1.5149,174500000.0
2009-08-21 22:46:00,1.5149,1.51525,1.51485,1.51495,83000000.0
2009-08-21 22:47:00,1.51505,1.5152,1.51505,1.51505,92500000.0
2009-08-21 22:48:00,1.51505,1.51535,1.51505,1.51525,83600000.0
2009-08-21 22:49:00,1.51525,1.5154,1.5152,1.51525,261200000.0
2009-08-21 22:50:00,1.51525,1.5156,1.5152,1.5155,461400000.0
2009-08-21 22:51:00,1.51545,1.5161,1.5154,1.5158,546300000.0
2009-08-21 22:52:00,1.5158,1.5158,1.51555,1.5157,135600000.0
2009-08-21 22:53:00,1.5157,1.516,1.5157,1.51595,27100000.0
2009-08-21 22:54:00,1.51595,1.51605,1.51585,1.51595,23500000.0
2009-08-21 22:55:00,1.5159,1.5159,1.51585,1.5159,8800000.0
2009-08-21 22:56:00,1.51585,1.51605,1.5158,1.51605,114900000.0
2009-08-21 22:57:00,1.51605,1.5162,1.5159,1.5162,89700000.0
2009-08-21 22:58:00,1.5162,1.5163,1.5161,1.51625,34100000.0
2009-08-21 22:59:00,1.51625,1.5163,1.5161,1.5161,51800000.0
2009-08-23 23:00:00,1.51538,1.51565,1.51538,1.51565,34300000.0
2009-08-23 23:01:00,1.51575,1.51575,1.51542,1.51567,60080000.0
2009-08-23 23:02:00,1.5154,1.5157,1.5154,1.5157,36040000.0
2009-08-23 23:03:00,1.5157,1.5157,1.5157,1.5157,50700000.0
2009-08-23 23:04:00,1.5157,1.5157,1.5157,1.5157,50700000.0
2009-08-23 23:05:00,1.5157,1.5157,1.5157,1.5157,51480000.0
2009-08-23 23:06:00,1.5157,1.5157,1.5157,1.5157,54860000.0
2009-08-23 23:07:00,1.5157,1.5157,1.5157,1.5157,52260000.0
2009-08-23 23:08:00,1.5157,1.5157,1.5157,1.5157,50700000.0
2009-08-23 23:09:00,1.5157,1.5157,1.5157,1.5157,52260000.0
2009-08-23 23:10:00,1.5157,1.5157,1.5157,1.5157,52780000.0
2009-08-23 23:11:00,1.5157,1.5157,1.5157,1.5157,51220000.0
2009-08-23 23:12:00,1.5157,1.5157,1.5157,1.5157,22880000.0
2009-08-23 23:13:00,1.51585,1.51585,1.5157,1.51585,61520000.0
2009-08-23 23:14:00,1.5158,1.51585,1.51575,1.51585,4000000.0
2009-08-23 23:15:00,1.51585,1.51585,1.51585,1.51585,4000000.0
2009-08-23 23:16:00,1.5158,1.51585,1.5157,1.51585,20300000.0
2009-08-23 23:17:00,1.51585,1.51585,1.5158,1.51585,7000000.0
2009-08-23 23:18:00,1.51585,1.51585,1.5157,1.51585,20520000.0
2009-08-23 23:19:00,1.51575,1.51585,1.51575,1.51585,9000000.0
2009-08-23 23:20:00,1.51585,1.51585,1.5158,1.51585,12000000.0
2009-08-23 23:21:00,1.51585,1.51585,1.5158,1.51585,11000000.0
2009-08-23 23:22:00,1.51585,1.51585,1.5158,1.51585,12000000.0
2009-08-23 23:23:00,1.51585,1.51585,1.5158,1.51585,10000000.0
2009-08-23 23:24:00,1.5158,1.51585,1.5158,1.51585,14000000.0
2009-08-23 23:25:00,1.51585,1.51585,1.5158,1.51585,9000000.0
2009-08-23 23:26:00,1.5158,1.51585,1.5158,1.51585,10000000.0
2009-08-23 23:27:00,1.5158,1.51585,1.5158,1.51585,10000000.0
2009-08-23 23:28:00,1.5158,1.51585,1.5158,1.51585,12000000.0
2009-08-23 23:29:00,1.51585,1.51585,1.5158,1.51585,11000000.0
2009-08-23 23:30:00,1.5158,1.5163,1.5158,1.5163,14400000.0
2009-08-23 23:31:00,1.51645,1.51645,1.51605,1.51615,6600000.0
2009-08-23 23:32:00,1.51605,1.51615,1.51605,1.5161,5000000.0
2009-08-23 23:33:00,1.51615,1.51625,1.51605,1.51625,8000000.0
2009-08-23 23:34:00,1.51635,1.51635,1.5163,1.51635,4400000.0
2009-08-23 23:35:00,1.5163,1.51635,1.5163,1.51635,4800000.0
2009-08-23 23:36:00,1.5163,1.5163,1.5163,1.5163,1000000.0
2009-08-23 23:37:00,1.51587,1.51587,1.51558,1.51558,159100000.0
2009-08-23 23:38:00,1.5163,1.5163,1.5163,1.5163,3000000.0
2009-08-23 23:39:00,1.51645,1.51645,1.51585,1.51585,62760000.0
2009-08-23 23:40:00,1.51585,1.51585,1.51585,1.51585,116240000.0
2009-08-23 23:41:00,1.51585,1.51585,1.51585,1.51585,131940000.0
2009-08-23 23:42:00,1.51585,1.51585,1.51585,1.51585,274500000.0
2009-08-23 23:43:00,1.51585,1.51585,1.51585,1.51585,272260000.0
2009-08-23 23:44:00,1.51585,1.51585,1.51585,1.51585,262900000.0
2009-08-23 23:45:00,1.51585,1.51585,1.51585,1.51585,238520000.0
2009-08-23 23:46:00,1.51585,1.51585,1.51585,1.51585,260040000.0
2009-08-23 23:47:00,1.51585,1.51585,1.51585,1.51585,235160000.0
2009-08-23 23:48:00,1.51585,1.51585,1.51585,1.51585,278780000.0
2009-08-23 23:49:00,1.51585,1.51585,1.51585,1.51585,231100000.0
2009-08-23 23:50:00,1.51585,1.51585,1.51585,1.51585,276120000.0
2009-08-23 23:51:00,1.51585,1.51585,1.51585,1.51585,278540000.0
2009-08-23 23:52:00,1.51585,1.51585,1.51585,1.51585,230680000.0
2009-08-23 23:53:00,1.51585,1.51585,1.51585,1.51585,257940000.0
2009-08-23 23:54:00,1.51585,1.51585,1.51585,1.51585,240380000.0
2009-08-23 23:55:00,1.51585,1.51585,1.51585,1.51585,251380000.0
2009-08-23 23:56:00,1.51585,1.51585,1.51585,1.51585,230960000.0
2009-08-23 23:57:00,1.51585,1.51585,1.51585,1.51585,248400000.0
2009-08-23 23:58:00,1.51585,1.51585,1.51585,1.51585,229460000.0
2009-08-23 23:59:00,1.51585,1.51585,1.51585,1.51585,261380000.0
2009-08-24 00:00:00,1.51585,1.51585,1.51585,1.51585,196620000.0
2009-08-24 00:01:00,1.51585,1.5159,1.51575,1.5159,105100000.0
2009-08-24 00:02:00,1.5159,1.5159,1.5156,1.51575,68400000.0
2009-08-24 00:03:00,1.51575,1.51585,1.5156,1.5158,95800000.0
2009-08-24 00:04:00,1.5158,1.5159,1.51555,1.5158,209000000.0
2009-08-24 00:05:00,1.5158,1.5159,1.51565,1.5157,356800000.0
2009-08-24 00:06:00,1.5157,1.5159,1.51565,1.5158,230800000.0
2009-08-24 00:07:00,1.5158,1.5158,1.51555,1.51575,53000000.0
2009-08-24 00:08:00,1.51575,1.51585,1.5156,1.51585,179400000.0
2009-08-24 00:09:00,1.51585,1.51585,1.5157,1.51585,75400000.0
2009-08-24 00:10:00,1.51585,1.5159,1.5157,1.51585,134900000.0
2009-08-24 00:11:00,1.5159,1.51595,1.5155,1.5156,111500000.0
2009-08-24 00:12:00,1.5156,1.5158,1.5156,1.51575,55600000.0
2009-08-24 00:13:00,1.51575,1.51575,1.5157,1.51575,39600000.0
2009-08-24 00:14:00,1.51572,1.51575,1.51565,1.5157,172000000.0
2009-08-24 00:15:00,1.51575,1.51575,1.5156,1.5157,56600000.0
2009-08-24 00:16:00,1.5156,1.51565,1.5156,1.5156,36500000.0
2009-08-24 00:17:00,1.5156,1.51565,1.5156,1.51565,45200000.0
2009-08-24 00:18:00,1.5156,1.51565,1.5156,1.5156,17100000.0
2009-08-24 00:19:00,1.51544,1.51561,1.51536,1.51561,78860000.0
2009-08-24 00:20:00,1.51489,1.5156,1.51489,1.5156,73580000.0
2009-08-24 00:21:00,1.5156,1.51575,1.5156,1.5156,39500000.0
2009-08-24 00:22:00,1.51565,1.51565,1.51545,1.51545,60400000.0
2009-08-24 00:23:00,1.51545,1.51555,1.51545,1.51555,121400000.0
2009-08-24 00:24:00,1.51555,1.51575,1.5154,1.5155,40800000.0
2009-08-24 00:25:00,1.51555,1.5157,1.5155,1.5155,63600000.0
2009-08-24 00:26:00,1.51565,1.51575,1.5154,1.5155,76900000.0
2009-08-24 00:27:00,1.51555,1.51575,1.51555,1.51565,65000000.0
2009-08-24 00:28:00,1.51565,1.51575,1.51555,1.51575,88500000.0
2009-08-24 00:29:00,1.51575,1.51575,1.5155,1.51575,47500000.0
2009-08-24 00:30:00,1.51575,1.51575,1.5155,1.51565,135500000.0
2009-08-24 00:31:00,1.5157,1.51575,1.51545,1.51575,140100000.0
2009-08-24 00:32:00,1.51575,1.5158,1.5157,1.5158,73500000.0
2009-08-24 00:33:00,1.5158,1.5158,1.51555,1.5158,133500000.0
2009-08-24 00:34:00,1.5158,1.5158,1.5157,1.5158,50300000.0
2009-08-24 00:35:00,1.5158,1.5158,1.51555,1.51565,76600000.0
2009-08-24 00:36:00,1.5157,1.5157,1.5156,1.51565,56800000.0
2009-08-24 00:37:00,1.5157,1.5158,1.5156,1.5158,79700000.0
2009-08-24 00:38:00,1.5158,1.5158,1.5157,1.5157,151900000.0
2009-08-24 00:39:00,1.5157,1.516,1.51565,1.5158,123300000.0
2009-08-24 00:40:00,1.5158,1.51585,1.51575,1.51585,90700000.0
2009-08-24 00:41:00,1.51585,1.51585,1.5157,1.5158,62800000.0
2009-08-24 00:42:00,1.51585,1.51585,1.5157,1.51575,72800000.0
2009-08-24 00:43:00,1.5158,1.5159,1.51575,1.51575,67400000.0
2009-08-24 00:44:00,1.51585,1.51585,1.51575,1.51585,55400000.0
2009-08-24 00:45:00,1.51585,1.51585,1.5158,1.51585,145800000.0
2009-08-24 00:46:00,1.51585,1.51585,1.51575,1.51585,124200000.0
2009-08-24 00:47:00,1.51585,1.51585,1.51575,1.51585,62100000.0
2009-08-24 00:48:00,1.51585,1.51585,1.5157,1.51585,118000000.0
2009-08-24 00:49:00,1.51585,1.51585,1.51575,1.51585,120400000.0
2009-08-24 00:50:00,1.51585,1.51595,1.51575,1.51585,115100000.0
2009-08-24 00:51:00,1.51585,1.51595,1.51575,1.51595,86300000.0
2009-08-24 00:52:00,1.51595,1.516,1.5158,1.516,174000000.0
2009-08-24 00:53:00,1.516,1.51615,1.51585,1.5161,340900000.0
2009-08-24 00:54:00,1.51605,1.5161,1.51585,1.516,254200000.0
2009-08-24 00:55:00,1.516,1.516,1.516,1.516,74400000.0
2009-08-24 00:56:00,1.516,1.516,1.51595,1.516,139800000.0
2009-08-24 00:57:00,1.516,1.5163,1.516,1.51615,318400000.0
2009-08-24 00:58:00,1.51615,1.5162,1.51615,1.5162,436000000.0
2009-08-24 00:59:00,1.5162,1.5162,1.51615,1.5162,472000000.0
2009-08-24 01:00:00,1.5162,1.5163,1.5162,1.51625,728000000.0
2009-08-24 01:01:00,1.51625,1.51625,1.51625,1.51625,1069600000.0
2009-08-24 01:02:00,1.51625,1.51635,1.5162,1.5162,828900000.0
2009-08-24 01:03:00,1.5162,1.5162,1.51615,1.51615,525800000.0
2009-08-24 01:04:00,1.51615,1.51625,1.5161,1.51625,467900000.0
2009-08-24 01:05:00,1.5163,1.5165,1.5162,1.51645,556900000.0
2009-08-24 01:06:00,1.51645,1.51645,1.5163,1.5164,157900000.0
2009-08-24 01:07:00,1.51645,1.5165,1.51635,1.5164,170000000.0
2009-08-24 01:08:00,1.51635,1.51645,1.51625,1.51635,116100000.0
2009-08-24 01:09:00,1.51635,1.5164,1.51625,1.51635,62500000.0
2009-08-24 01:10:00,1.51635,1.51635,1.51615,1.5162,52300000.0
2009-08-24 01:11:00,1.51625,1.5163,1.5162,1.5163,26700000.0
2009-08-24 01:12:00,1.51635,1.51635,1.51625,1.5163,14700000.0
2009-08-24 01:13:00,1.51625,1.51635,1.5162,1.5162,31400000.0
2009-08-24 01:14:00,1.51625,1.51625,1.5162,1.51625,9800000.0
2009-08-24 01:15:00,1.51625,1.51625,1.5162,1.51625,17000000.0
2009-08-24 01:16:00,1.51625,1.51625,1.5162,1.5162,57700000.0
2009-08-24 01:17:00,1.5162,1.51645,1.5162,1.51645,155700000.0
2009-08-24 01:18:00,1.51645,1.5165,1.51635,1.5164,173400000.0
2009-08-24 01:19:00,1.51645,1.5165,1.5162,1.5163,134900000.0
2009-08-24 01:20:00,1.51625,1.5164,1.51615,1.5162,109700000.0
2009-08-24 01:21:00,1.5162,1.51625,1.5162,1.51625,129100000.0
2009-08-24 01:22:00,1.51625,1.51625,1.5162,1.51625,75800000.0
2009-08-24 01:23:00,1.51625,1.51625,1.5162,1.51625,134000000.0
2009-08-24 01:24:00,1.51625,1.51625,1.5162,1.51625,31200000.0
2009-08-24 01:25:00,1.51625,1.51625,1.5162,1.5162,48400000.0
2009-08-24 01:26:00,1.5162,1.51625,1.5162,1.51625,33200000.0
2009-08-24 01:27:00,1.51625,1.51625,1.5162,1.51625,51700000.0
2009-08-24 01:28:00,1.51625,1.51625,1.51625,1.51625,55700000.0
2009-08-24 01:29:00,1.51625,1.51625,1.51625,1.51625,11400000.0
2009-08-24 01:30:00,1.51625,1.5164,1.51625,1.51635,67500000.0
2009-08-24 01:31:00,1.51635,1.51655,1.51635,1.51655,161800000.0
2009-08-24 01:32:00,1.51655,1.5167,1.51655,1.5167,98300000.0
2009-08-24 01:33:00,1.51665,1.51675,1.5166,1.5166,130500000.0
2009-08-24 01:34:00,1.5166,1.51665,1.51655,1.5166,33500000.0
2009-08-24 01:35:00,1.5166,1.5166,1.5165,1.5166,44800000.0
2009-08-24 01:36:00,1.5166,1.51675,1.51655,1.5166,143400000.0
2009-08-24 01:37:00,1.5166,1.5166,1.51655,1.5166,39700000.0
2009-08-24 01:38:00,1.5166,1.5166,1.5165,1.5166,33000000.0
2009-08-24 01:39:00,1.5166,1.51675,1.51635,1.5165,110000000.0
2009-08-24 01:40:00,1.5165,1.51665,1.5165,1.51655,161400000.0
2009-08-24 01:41:00,1.51655,1.51675,1.51655,1.5167,177800000.0
2009-08-24 01:42:00,1.51685,1.51695,1.5166,1.51675,425100003.0
2009-08-24 01:43:00,1.5168,1.5168,1.51665,1.51675,369800001.0
2009-08-24 01:44:00,1.5168,1.5168,1.5168,1.5168,29700000.0
2009-08-24 01:45:00,1.5168,1.5168,1.5167,1.5168,150700000.0
2009-08-24 01:46:00,1.51675,1.5168,1.5167,1.5167,181600000.0
2009-08-24 01:47:00,1.51675,1.51685,1.5167,1.51675,194600001.0
2009-08-24 01:48:00,1.51675,1.51685,1.5167,1.51685,154800000.0
2009-08-24 01:49:00,1.5169,1.51695,1.5167,1.5168,277000000.0
2009-08-24 01:50:00,1.5168,1.5168,1.51665,1.51665,181600000.0
2009-08-24 01:51:00,1.51665,1.51675,1.51665,1.5167,50400000.0
2009-08-24 01:52:00,1.5167,1.51675,1.51665,1.51675,36600000.0
2009-08-24 01:53:00,1.51675,1.51675,1.51675,1.51675,55800000.0
2009-08-24 01:54:00,1.51675,1.51685,1.5167,1.5168,172400000.0
2009-08-24 01:55:00,1.5168,1.51685,1.5167,1.5168,36800000.0
2009-08-24 01:56:00,1.51675,1.5168,1.5167,1.51675,102500000.0
2009-08-24 01:57:00,1.51675,1.51685,1.5167,1.5168,170200000.0
2009-08-24 01:58:00,1.51685,1.51685,1.51675,1.5168,197800000.0
2009-08-24 01:59:00,1.5168,1.51685,1.5167,1.51685,150300000.0
2009-08-24 02:00:00,1.5168,1.51685,1.51665,1.5168,325299998.0
2009-08-24 02:01:00,1.5168,1.51685,1.51665,1.51685,267800000.0
2009-08-24 02:02:00,1.51685,1.5169,1.5168,1.51685,90300000.0
2009-08-24 02:03:00,1.51685,1.51685,1.51675,1.51685,78800000.0
2009-08-24 02:04:00,1.5168,1.51685,1.51675,1.51685,57700000.0
2009-08-24 02:05:00,1.5169,1.51695,1.51675,1.51695,346400000.0
2009-08-24 02:06:00,1.51695,1.517,1.51685,1.51695,251100000.0
2009-08-24 02:07:00,1.51695,1.51705,1.5169,1.51695,94000000.0
2009-08-24 02:08:00,1.517,1.5172,1.51695,1.51715,641900000.0
2009-08-24 02:09:00,1.51715,1.5172,1.51685,1.517,199500000.0
2009-08-24 02:10:00,1.51705,1.51705,1.51685,1.5169,114300000.0
2009-08-24 02:11:00,1.51685,1.51725,1.51685,1.51715,105200000.0
2009-08-24 02:12:00,1.51715,1.5173,1.517,1.5173,201000000.0
2009-08-24 02:13:00,1.5173,1.5177,1.5173,1.5177,220700000.0
2009-08-24 02:14:00,1.51765,1.51775,1.5175,1.51755,242500000.0
2009-08-24 02:15:00,1.51765,1.51765,1.5173,1.5174,292100000.0
2009-08-24 02:16:00,1.51735,1.5176,1.51735,1.51755,98500000.0
2009-08-24 02:17:00,1.5176,1.51765,1.51755,1.5176,63500000.0
2009-08-24 02:18:00,1.5176,1.5176,1.5176,1.5176,30700000.0
2009-08-24 02:19:00,1.5176,1.5176,1.51735,1.51735,46000000.0
2009-08-24 02:20:00,1.51735,1.5176,1.51735,1.5175,234700000.0
2009-08-24 02:21:00,1.5175,1.5176,1.51745,1.51745,95000000.0
2009-08-24 02:22:00,1.51745,1.51765,1.51745,1.5175,179000000.0
2009-08-24 02:23:00,1.5175,1.51755,1.5174,1.51745,167800000.0
2009-08-24 02:24:00,1.51745,1.5175,1.51735,1.5175,50700000.0
2009-08-24 02:25:00,1.51755,1.51765,1.51755,1.51765,64100000.0
2009-08-24 02:26:00,1.51765,1.51765,1.5174,1.51745,105100000.0
2009-08-24 02:27:00,1.51745,1.5175,1.5174,1.5175,38700000.0
2009-08-24 02:28:00,1.5175,1.5176,1.51745,1.5176,98000000.0
2009-08-24 02:29:00,1.51755,1.5176,1.5173,1.51735,101500000.0
2009-08-24 02:30:00,1.51735,1.5174,1.51735,1.5174,27100000.0
2009-08-24 02:31:00,1.5174,1.5174,1.51725,1.5173,115200000.0
2009-08-24 02:32:00,1.51735,1.51755,1.51725,1.5174,124500000.0
2009-08-24 02:33:00,1.5174,1.5176,1.5174,1.51755,165400000.0
2009-08-24 02:34:00,1.51755,1.51755,1.51745,1.5175,119100000.0
2009-08-24 02:35:00,1.5175,1.51775,1.51745,1.51745,90800000.0
2009-08-24 02:36:00,1.5175,1.51775,1.51745,1.51765,219400000.0
2009-08-24 02:37:00,1.5176,1.5177,1.51735,1.5174,211700000.0
2009-08-24 02:38:00,1.5174,1.5177,1.51735,1.5176,127700000.0
2009-08-24 02:39:00,1.5177,1.51775,1.5175,1.51765,212600000.0
2009-08-24 02:40:00,1.51765,1.51785,1.51765,1.51775,280600000.0
2009-08-24 02:41:00,1.51775,1.5179,1.51765,1.51785,258000000.0
2009-08-24 02:42:00,1.51785,1.51795,1.51755,1.51755,191600000.0
2009-08-24 02:43:00,1.51755,1.51755,1.51715,1.5174,256400000.0
2009-08-24 02:44:00,1.51735,1.5175,1.51735,1.5175,268600000.0
2009-08-24 02:45:00,1.5175,1.5175,1.51735,1.51735,109200000.0
2009-08-24 02:46:00,1.5174,1.5174,1.5173,1.5173,155000000.0
2009-08-24 02:47:00,1.51725,1.5175,1.51725,1.5174,93200000.0
2009-08-24 02:48:00,1.5174,1.5175,1.5174,1.5175,124900000.0
2009-08-24 02:49:00,1.5175,1.5175,1.51725,1.5173,209200000.0
2009-08-24 02:50:00,1.5173,1.51775,1.5173,1.5176,176399999.0
2009-08-24 02:51:00,1.51765,1.5178,1.51755,1.51765,101300000.0
2009-08-24 02:52:00,1.51765,1.5179,1.51765,1.5179,538300001.0
2009-08-24 02:53:00,1.5179,1.5179,1.51775,1.5178,746400000.0
2009-08-24 02:54:00,1.51785,1.51785,1.5177,1.5177,533000000.0
2009-08-24 02:55:00,1.5177,1.51785,1.5177,1.51775,763000002.0
2009-08-24 02:56:00,1.51775,1.5179,1.51775,1.5178,558500000.0
2009-08-24 02:57:00,1.5178,1.51785,1.5177,1.51775,427700000.0
2009-08-24 02:58:00,1.51775,1.51785,1.51775,1.5178,356100000.0
2009-08-24 02:59:00,1.5178,1.5178,1.5178,1.5178,606600000.0
2009-08-24 03:00:00,1.5178,1.51785,1.51775,1.5178,667700000.0
2009-08-24 03:01:00,1.5178,1.51785,1.51775,1.5178,545700000.0
2009-08-24 03:02:00,1.5178,1.5178,1.5177,1.51775,244900000.0
2009-08-24 03:03:00,1.5178,1.5178,1.5178,1.5178,212000000.0
2009-08-24 03:04:00,1.5178,1.51785,1.5177,1.51785,428800000.0
2009-08-24 03:05:00,1.51785,1.51785,1.51745,1.5175,342600000.0
2009-08-24 03:06:00,1.5175,1.51765,1.5175,1.5176,76800000.0
2009-08-24 03:07:00,1.5176,1.5176,1.5174,1.51755,87100000.0
2009-08-24 03:08:00,1.5176,1.51765,1.5175,1.51755,108500000.0
2009-08-24 03:09:00,1.51755,1.51755,1.5175,1.51755,10200000.0
2009-08-24 03:10:00,1.51755,1.51755,1.51745,1.5175,45300000.0
2009-08-24 03:11:00,1.5175,1.51755,1.51745,1.5175,24800000.0
2009-08-24 03:12:00,1.5175,1.5176,1.5175,1.5175,117600000.0
2009-08-24 03:13:00,1.5175,1.5179,1.5175,1.51775,375100002.0
2009-08-24 03:14:00,1.51775,1.518,1.51765,1.51795,745099997.0
2009-08-24 03:15:00,1.51795,1.518,1.5179,1.518,35200000.0
2009-08-24 03:16:00,1.51805,1.51805,1.5179,1.51795,134100000.0
2009-08-24 03:17:00,1.51795,1.51795,1.51785,1.5179,83000000.0
2009-08-24 03:18:00,1.5179,1.51805,1.5178,1.5179,121000000.0
2009-08-24 03:19:00,1.51795,1.51805,1.51785,1.51795,81500000.0
2009-08-24 03:20:00,1.51795,1.5181,1.51795,1.518,40800000.0
2009-08-24 03:21:00,1.51805,1.51805,1.5178,1.5179,114900000.0
2009-08-24 03:22:00,1.51795,1.518,1.5179,1.518,38000000.0
2009-08-24 03:23:00,1.518,1.51805,1.518,1.518,17300000.0
2009-08-24 03:24:00,1.518,1.51805,1.5179,1.51795,23100000.0
2009-08-24 03:25:00,1.518,1.51805,1.5179,1.51805,37300000.0
2009-08-24 03:26:00,1.51805,1.5181,1.51795,1.51805,66700000.0
2009-08-24 03:27:00,1.51805,1.51805,1.51805,1.51805,9200000.0
2009-08-24 03:28:00,1.518,1.5181,1.518,1.51805,21200000.0
2009-08-24 03:29:00,1.5181,1.5181,1.51795,1.518,118600000.0
2009-08-24 03:30:00,1.518,1.51805,1.51795,1.518,69000000.0
2009-08-24 03:31:00,1.51795,1.51805,1.51795,1.51805,41100000.0
2009-08-24 03:32:00,1.518,1.5181,1.51795,1.518,201200000.0
2009-08-24 03:33:00,1.518,1.518,1.518,1.518,89500000.0
2009-08-24 03:34:00,1.518,1.518,1.5179,1.51795,99500000.0
2009-08-24 03:35:00,1.5179,1.51805,1.5179,1.518,93200000.0
2009-08-24 03:36:00,1.518,1.518,1.5179,1.51795,114300000.0
2009-08-24 03:37:00,1.51795,1.51805,1.5179,1.51795,104700000.0
2009-08-24 03:38:00,1.51795,1.51805,1.51795,1.51805,22700000.0
2009-08-24 03:39:00,1.518,1.51805,1.5179,1.518,107400000.0
2009-08-24 03:40:00,1.518,1.51805,1.5179,1.51805,57500000.0
2009-08-24 03:41:00,1.51805,1.51805,1.518,1.518,65100000.0
2009-08-24 03:42:00,1.518,1.51805,1.518,1.518,45700000.0
2009-08-24 03:43:00,1.518,1.518,1.5179,1.51795,44500000.0
2009-08-24 03:44:00,1.51795,1.518,1.5179,1.51795,47600000.0
2009-08-24 03:45:00,1.51795,1.51795,1.5178,1.51785,100700000.0
2009-08-24 03:46:00,1.5179,1.5179,1.5177,1.5178,151100000.0
2009-08-24 03:47:00,1.51785,1.51795,1.51785,1.5179,17900000.0
2009-08-24 03:48:00,1.5179,1.51805,1.5178,1.51805,70000000.0
2009-08-24 03:49:00,1.51795,1.51805,1.51785,1.518,49400000.0
2009-08-24 03:50:00,1.518,1.518,1.51785,1.518,69200000.0
2009-08-24 03:51:00,1.518,1.518,1.5179,1.51795,57600000.0
2009-08-24 03:52:00,1.51795,1.5181,1.51785,1.518,94200000.0
2009-08-24 03:53:00,1.518,1.5181,1.51785,1.5179,108800000.0
2009-08-24 03:54:00,1.5179,1.518,1.51785,1.518,70000000.0
2009-08-24 03:55:00,1.518,1.518,1.51785,1.51785,83900000.0
2009-08-24 03:56:00,1.5179,1.51805,1.51785,1.5179,80900000.0
2009-08-24 03:57:00,1.51795,1.5181,1.5179,1.5181,42000000.0
2009-08-24 03:58:00,1.5181,1.5181,1.5178,1.5179,78000000.0
2009-08-24 03:59:00,1.5179,1.51795,1.5179,1.51795,13200000.0
2009-08-24 04:00:00,1.51795,1.51805,1.51785,1.5179,46700000.0
2009-08-24 04:01:00,1.5179,1.51795,1.51785,1.5179,39900000.0
2009-08-24 04:02:00,1.5179,1.51795,1.5178,1.5179,95300000.0
2009-08-24 04:03:00,1.5179,1.51795,1.51785,1.5179,38900000.0
2009-08-24 04:04:00,1.51785,1.5179,1.5178,1.5179,84200000.0
2009-08-24 04:05:00,1.51785,1.51795,1.5178,1.51795,92700000.0
2009-08-24 04:06:00,1.51795,1.51805,1.5179,1.51795,49800000.0
2009-08-24 04:07:00,1.51795,1.51795,1.51785,1.5179,77400000.0
2009-08-24 04:08:00,1.51785,1.5179,1.5178,1.5179,247200000.0
2009-08-24 04:09:00,1.51785,1.51795,1.5178,1.5179,69300000.0
2009-08-24 04:10:00,1.5179,1.5179,1.51785,1.51785,68700000.0
2009-08-24 04:11:00,1.51785,1.51805,1.5178,1.51785,124600000.0
2009-08-24 04:12:00,1.51785,1.518,1.5178,1.5179,106100000.0
2009-08-24 04:13:00,1.51795,1.518,1.5178,1.51785,94500000.0
2009-08-24 04:14:00,1.5179,1.51805,1.51785,1.5179,72200000.0
2009-08-24 04:15:00,1.51785,1.518,1.51775,1.518,65900000.0
2009-08-24 04:16:00,1.518,1.518,1.51795,1.51795,31600000.0
2009-08-24 04:17:00,1.51795,1.518,1.51795,1.518,21100000.0
2009-08-24 04:18:00,1.518,1.5181,1.518,1.51805,59300000.0
2009-08-24 04:19:00,1.51805,1.51805,1.51785,1.51795,71000000.0
2009-08-24 04:20:00,1.518,1.518,1.5178,1.51785,70500000.0
2009-08-24 04:21:00,1.5178,1.51795,1.51765,1.5177,126100000.0
2009-08-24 04:22:00,1.5177,1.518,1.51765,1.5179,176600000.0
2009-08-24 04:23:00,1.5179,1.51795,1.51775,1.51785,90400000.0
2009-08-24 04:24:00,1.5178,1.5179,1.51765,1.5177,200900000.0
2009-08-24 04:25:00,1.5179,1.51795,1.5178,1.51785,61100000.0
2009-08-24 04:26:00,1.51741,1.5177,1.51741,1.51756,362900000.0
2009-08-24 04:27:00,1.51785,1.51795,1.5178,1.51785,34400000.0
2009-08-24 04:28:00,1.5178,1.51785,1.51755,1.51775,288800000.0
2009-08-24 04:29:00,1.51775,1.5178,1.51765,1.51775,65300000.0
2009-08-24 04:30:00,1.51775,1.5179,1.5177,1.5177,166700000.0
2009-08-24 04:31:00,1.51775,1.5178,1.51765,1.5178,130000000.0
2009-08-24 04:32:00,1.51775,1.5178,1.51775,1.5178,14100000.0
2009-08-24 04:33:00,1.5178,1.51795,1.5177,1.51775,55000000.0
2009-08-24 04:34:00,1.5177,1.5178,1.5177,1.5177,59600000.0
2009-08-24 04:35:00,1.51775,1.5179,1.5177,1.5179,46500000.0
2009-08-24 04:36:00,1.51785,1.51795,1.5178,1.51785,48000000.0
2009-08-24 04:37:00,1.5178,1.51795,1.51775,1.51795,36400000.0
2009-08-24 04:38:00,1.51795,1.51815,1.51785,1.518,109700000.0
2009-08-24 04:39:00,1.518,1.51805,1.51785,1.518,77300000.0
2009-08-24 04:40:00,1.51795,1.51805,1.51785,1.51795,85000000.0
2009-08-24 04:41:00,1.51795,1.518,1.51795,1.51795,25100000.0
2009-08-24 04:42:00,1.51795,1.51805,1.5179,1.51795,42200000.0
2009-08-24 04:43:00,1.51795,1.518,1.5178,1.51785,23500000.0
2009-08-24 04:44:00,1.51785,1.51805,1.5178,1.51805,84200000.0
2009-08-24 04:45:00,1.51805,1.5181,1.51795,1.518,93200000.0
2009-08-24 04:46:00,1.518,1.5181,1.51785,1.51795,57400000.0
2009-08-24 04:47:00,1.51795,1.518,1.5178,1.51795,53200000.0
2009-08-24 04:48:00,1.518,1.518,1.51775,1.5179,100900000.0
2009-08-24 04:49:00,1.51795,1.51795,1.51775,1.5179,38300000.0
2009-08-24 04:50:00,1.51785,1.51795,1.51775,1.5179,94400000.0
2009-08-24 04:51:00,1.5179,1.51805,1.5179,1.518,122100000.0
2009-08-24 04:52:00,1.518,1.5182,1.51795,1.5181,155400000.0
2009-08-24 04:53:00,1.5181,1.5182,1.5179,1.518,150100000.0
2009-08-24 04:54:00,1.51795,1.51805,1.5179,1.5179,203600000.0
2009-08-24 04:55:00,1.518,1.5181,1.51795,1.51805,102200000.0
2009-08-24 04:56:00,1.51805,1.5184,1.518,1.5182,219900000.0
2009-08-24 04:57:00,1.51825,1.51845,1.5181,1.5184,131600000.0
2009-08-24 04:58:00,1.5184,1.51845,1.51825,1.51835,78200000.0
2009-08-24 04:59:00,1.51835,1.5184,1.5183,1.5184,38200000.0
2009-08-24 05:00:00,1.5184,1.51845,1.5182,1.5183,54200000.0
2009-08-24 05:01:00,1.5183,1.51835,1.5181,1.5182,128000000.0
2009-08-24 05:02:00,1.5181,1.5183,1.5181,1.51825,84200000.0
2009-08-24 05:03:00,1.5182,1.51825,1.51815,1.5182,36300000.0
2009-08-24 05:04:00,1.51815,1.5183,1.5181,1.51825,93600000.0
2009-08-24 05:05:00,1.51825,1.51835,1.51805,1.5182,125800000.0
2009-08-24 05:06:00,1.5182,1.51825,1.5181,1.51825,89500000.0
2009-08-24 05:07:00,1.5182,1.5183,1.5181,1.51825,106100000.0
2009-08-24 05:08:00,1.51825,1.5183,1.51815,1.51825,43000000.0
2009-08-24 05:09:00,1.5183,1.5183,1.51815,1.51825,27500000.0
2009-08-24 05:10:00,1.51825,1.5183,1.51815,1.5183,89700000.0
2009-08-24 05:11:00,1.51825,1.51835,1.51815,1.5182,122200000.0
2009-08-24 05:12:00,1.51825,1.51855,1.5182,1.51855,82200000.0
2009-08-24 05:13:00,1.51855,1.5186,1.5184,1.51855,81800000.0
2009-08-24 05:14:00,1.51855,1.5186,1.51855,1.5186,59000000.0
2009-08-24 05:15:00,1.5186,1.5186,1.51855,1.5186,13600000.0
2009-08-24 05:16:00,1.51855,1.51865,1.51855,1.51855,179800000.0
2009-08-24 05:17:00,1.51855,1.51855,1.51845,1.51845,92600000.0
2009-08-24 05:18:00,1.51845,1.5185,1.51845,1.51845,21100000.0
2009-08-24 05:19:00,1.51845,1.5185,1.5184,1.51845,55000000.0
2009-08-24 05:20:00,1.5184,1.5186,1.51835,1.5185,154200000.0
2009-08-24 05:21:00,1.51845,1.51855,1.51845,1.51855,138600000.0
2009-08-24 05:22:00,1.5185,1.51865,1.5185,1.5186,154800000.0
2009-08-24 05:23:00,1.5186,1.5187,1.5186,1.51865,33800000.0
2009-08-24 05:24:00,1.51865,1.5187,1.51835,1.51845,56400000.0
2009-08-24 05:25:00,1.51845,1.5186,1.51835,1.51845,65600000.0
2009-08-24 05:26:00,1.51845,1.5185,1.5184,1.5185,60000000.0
2009-08-24 05:27:00,1.5185,1.51865,1.51845,1.51865,124200000.0
2009-08-24 05:28:00,1.51865,1.51865,1.51845,1.51865,73000000.0
2009-08-24 05:29:00,1.51865,1.51865,1.51835,1.5185,46600000.0
2009-08-24 05:30:00,1.5185,1.5186,1.51845,1.51855,47500000.0
2009-08-24 05:31:00,1.5185,1.51855,1.51845,1.51855,65400000.0
2009-08-24 05:32:00,1.51855,1.5187,1.5185,1.5187,73500000.0
2009-08-24 05:33:00,1.5187,1.5187,1.5185,1.51865,204540000.0
2009-08-24 05:34:00,1.51865,1.5188,1.51865,1.5187,200580000.0
2009-08-24 05:35:00,1.5187,1.51875,1.5186,1.51865,138420000.0
2009-08-24 05:36:00,1.5187,1.51875,1.5186,1.5187,256500000.0
2009-08-24 05:37:00,1.5187,1.51875,1.51865,1.51875,30300000.0
2009-08-24 05:38:00,1.5187,1.5188,1.51855,1.51865,188120000.0
2009-08-24 05:39:00,1.51865,1.51875,1.5186,1.51875,156900000.0
2009-08-24 05:40:00,1.5187,1.5188,1.51865,1.51865,135100000.0
2009-08-24 05:41:00,1.51865,1.51885,1.51865,1.51885,205400000.0
2009-08-24 05:42:00,1.5188,1.5188,1.51865,1.51865,90700000.0
2009-08-24 05:43:00,1.51865,1.51875,1.5186,1.5187,327740000.0
2009-08-24 05:44:00,1.51875,1.5188,1.5186,1.51865,381360000.0
2009-08-24 05:45:00,1.5187,1.51875,1.5186,1.51865,240140000.0
2009-08-24 05:46:00,1.51865,1.51875,1.51865,1.5187,177460000.0
2009-08-24 05:47:00,1.5187,1.51875,1.51865,1.51865,478160001.0
2009-08-24 05:48:00,1.5187,1.5188,1.51865,1.51875,239700000.0
2009-08-24 05:49:00,1.5188,1.51885,1.5187,1.5187,285220000.0
2009-08-24 05:50:00,1.5188,1.5188,1.5187,1.5187,66300000.0
2009-08-24 05:51:00,1.51875,1.5188,1.5187,1.5187,70020000.0
2009-08-24 05:52:00,1.51875,1.51875,1.5187,1.5187,6600000.0
2009-08-24 05:53:00,1.5187,1.51875,1.5186,1.5187,256400000.0
2009-08-24 05:54:00,1.5187,1.5187,1.51855,1.5186,65260000.0
2009-08-24 05:55:00,1.51855,1.5187,1.51855,1.51865,70500000.0
2009-08-24 05:56:00,1.51865,1.5187,1.51855,1.51865,46100000.0
2009-08-24 05:57:00,1.51865,1.51875,1.51855,1.5187,191799999.0
2009-08-24 05:58:00,1.51875,1.51875,1.5186,1.5186,30900000.0
2009-08-24 05:59:00,1.5186,1.5187,1.5186,1.5186,50800000.0
2009-08-24 06:00:00,1.5186,1.51865,1.51855,1.5186,26100000.0
2009-08-24 06:01:00,1.5186,1.5186,1.5186,1.5186,4000000.0
2009-08-24 06:02:00,1.5186,1.5187,1.51845,1.5185,91100000.0
2009-08-24 06:03:00,1.5185,1.5186,1.5185,1.5186,26900000.0
2009-08-24 06:04:00,1.5186,1.5187,1.51855,1.51855,65800000.0
2009-08-24 06:05:00,1.51855,1.51875,1.51845,1.51865,97500000.0
2009-08-24 06:06:00,1.51865,1.5187,1.51855,1.51855,36600000.0
2009-08-24 06:07:00,1.51845,1.51855,1.51845,1.51855,48300000.0
2009-08-24 06:08:00,1.5185,1.51855,1.5185,1.51855,28400000.0
2009-08-24 06:09:00,1.51855,1.5186,1.5184,1.51845,176600000.0
2009-08-24 06:10:00,1.51845,1.5186,1.51835,1.5184,111100000.0
2009-08-24 06:11:00,1.5184,1.51855,1.5183,1.51855,317070000.0
2009-08-24 06:12:00,1.51855,1.5186,1.5185,1.51855,27700000.0
2009-08-24 06:13:00,1.51855,1.51855,1.5185,1.51855,69500000.0
2009-08-24 06:14:00,1.51855,1.5186,1.51855,1.51855,60000000.0
2009-08-24 06:15:00,1.51855,1.51855,1.51855,1.51855,68400000.0
2009-08-24 06:16:00,1.5186,1.51875,1.51855,1.51865,141600000.0
2009-08-24 06:17:00,1.51865,1.51875,1.5186,1.51865,113000000.0
2009-08-24 06:18:00,1.51865,1.51875,1.51855,1.5187,94600000.0
2009-08-24 06:19:00,1.51865,1.5187,1.51865,1.51865,35500000.0
2009-08-24 06:20:00,1.5187,1.5187,1.5186,1.51865,6000000.0
2009-08-24 06:21:00,1.5186,1.5186,1.51855,1.51855,21300000.0
2009-08-24 06:22:00,1.51855,1.5186,1.51855,1.51855,74200000.0
2009-08-24 06:23:00,1.5186,1.5186,1.51855,1.5186,16600000.0
2009-08-24 06:24:00,1.51855,1.51865,1.5185,1.51855,38500000.0
2009-08-24 06:25:00,1.5186,1.5187,1.5185,1.51865,111500000.0
2009-08-24 06:26:00,1.51865,1.5187,1.5186,1.5186,19600000.0
2009-08-24 06:27:00,1.5186,1.51865,1.51845,1.51845,78600000.0
2009-08-24 06:28:00,1.51845,1.5185,1.5184,1.5185,167600000.0
2009-08-24 06:29:00,1.5185,1.51855,1.5185,1.51855,20000000.0
2009-08-24 06:30:00,1.51855,1.51855,1.51835,1.5185,75900000.0
2009-08-24 06:31:00,1.5186,1.5186,1.5185,1.5185,24300000.0
2009-08-24 06:32:00,1.5185,1.51865,1.51845,1.51845,33700000.0
2009-08-24 06:33:00,1.51855,1.51865,1.51845,1.5185,102200000.0
2009-08-24 06:34:00,1.5186,1.5187,1.51855,1.51865,45400000.0
2009-08-24 06:35:00,1.5186,1.51865,1.5185,1.5186,176300000.0
2009-08-24 06:36:00,1.5185,1.51855,1.51845,1.51845,121500000.0
2009-08-24 06:37:00,1.5185,1.51865,1.5185,1.51855,141400000.0
2009-08-24 06:38:00,1.5186,1.5186,1.5185,1.5186,91700000.0
2009-08-24 06:39:00,1.51855,1.51865,1.5185,1.51855,56000000.0
2009-08-24 06:40:00,1.51855,1.51865,1.51855,1.51855,103800000.0
2009-08-24 06:41:00,1.51855,1.51865,1.51855,1.5186,78800000.0
2009-08-24 06:42:00,1.51855,1.51865,1.5185,1.51855,88400000.0
2009-08-24 06:43:00,1.51855,1.51865,1.51855,1.5186,16800000.0
2009-08-24 06:44:00,1.5186,1.51865,1.51855,1.51855,74000000.0
2009-08-24 06:45:00,1.51865,1.51865,1.5185,1.5186,64600000.0
2009-08-24 06:46:00,1.5186,1.5186,1.51855,1.51855,94100000.0
2009-08-24 06:47:00,1.51855,1.51865,1.51845,1.51865,193700000.0
2009-08-24 06:48:00,1.51865,1.51875,1.5186,1.51875,238900000.0
2009-08-24 06:49:00,1.5187,1.5188,1.5186,1.5187,78900000.0
2009-08-24 06:50:00,1.5187,1.51875,1.51855,1.51865,59600000.0
2009-08-24 06:51:00,1.5187,1.5187,1.5186,1.51865,46600000.0
2009-08-24 06:52:00,1.5186,1.5186,1.5185,1.5185,48000000.0
2009-08-24 06:53:00,1.5185,1.51855,1.51845,1.51845,74900000.0
2009-08-24 06:54:00,1.5185,1.5185,1.51845,1.51845,4600000.0
2009-08-24 06:55:00,1.51845,1.51855,1.51845,1.5185,126400000.0
2009-08-24 06:56:00,1.5185,1.5185,1.51845,1.5185,68600000.0
2009-08-24 06:57:00,1.51845,1.5185,1.51845,1.51845,73300000.0
2009-08-24 06:58:00,1.51845,1.5186,1.51845,1.51855,119700000.0
2009-08-24 06:59:00,1.51855,1.5186,1.5185,1.5186,89600000.0
2009-08-24 07:00:00,1.5186,1.5187,1.51855,1.5186,101700000.0
2009-08-24 07:01:00,1.5186,1.51865,1.5186,1.5186,23000000.0
2009-08-24 07:02:00,1.5186,1.51865,1.5186,1.5186,42400000.0
2009-08-24 07:03:00,1.5186,1.51875,1.5185,1.51865,102000000.0
2009-08-24 07:04:00,1.5186,1.5187,1.5186,1.51865,152200000.0
2009-08-24 07:05:00,1.51875,1.5188,1.51865,1.5187,232160000.0
2009-08-24 07:06:00,1.5187,1.51875,1.51865,1.51865,71400000.0
2009-08-24 07:07:00,1.5187,1.51875,1.5186,1.5186,74700000.0
2009-08-24 07:08:00,1.5186,1.5186,1.51855,1.51855,39900000.0
2009-08-24 07:09:00,1.5186,1.51865,1.51845,1.5186,218500000.0
2009-08-24 07:10:00,1.51865,1.51875,1.5186,1.51875,64500000.0
2009-08-24 07:11:00,1.5187,1.51875,1.5187,1.5187,14200000.0
2009-08-24 07:12:00,1.51875,1.51875,1.51855,1.5186,107000000.0
2009-08-24 07:13:00,1.51855,1.5187,1.51855,1.5187,87100000.0
2009-08-24 07:14:00,1.51865,1.5187,1.5184,1.5186,249700000.0
2009-08-24 07:15:00,1.51865,1.51875,1.51855,1.51865,195500000.0
2009-08-24 07:16:00,1.5187,1.51875,1.5186,1.5187,108600000.0
2009-08-24 07:17:00,1.5187,1.5187,1.5186,1.5186,130200000.0
2009-08-24 07:18:00,1.51855,1.51865,1.51855,1.51855,307100000.0
2009-08-24 07:19:00,1.51855,1.51865,1.51855,1.51855,202100000.0
2009-08-24 07:20:00,1.51855,1.5186,1.5184,1.51855,177900000.0
2009-08-24 07:21:00,1.5185,1.51855,1.51845,1.51855,119500000.0
2009-08-24 07:22:00,1.5185,1.51855,1.51845,1.5185,152300000.0
2009-08-24 07:23:00,1.51845,1.5187,1.51845,1.51865,163800000.0
2009-08-24 07:24:00,1.5187,1.5187,1.51865,1.51865,81200000.0
2009-08-24 07:25:00,1.5187,1.5187,1.5185,1.51855,184800000.0
2009-08-24 07:26:00,1.5186,1.5187,1.51855,1.5186,100400000.0
2009-08-24 07:27:00,1.5186,1.5187,1.51855,1.51855,152500000.0
2009-08-24 07:28:00,1.51855,1.5186,1.5185,1.51855,143700000.0
2009-08-24 07:29:00,1.51855,1.5186,1.51845,1.5185,135000000.0
2009-08-24 07:30:00,1.5185,1.5186,1.5184,1.51855,413300000.0
2009-08-24 07:31:00,1.51855,1.5186,1.51855,1.5186,107300000.0
2009-08-24 07:32:00,1.5186,1.5186,1.5185,1.5186,105100000.0
2009-08-24 07:33:00,1.51855,1.51865,1.51855,1.51855,138500000.0
2009-08-24 07:34:00,1.51865,1.51865,1.5185,1.51855,58000000.0
2009-08-24 07:35:00,1.51865,1.51865,1.51845,1.51855,104800000.0
2009-08-24 07:36:00,1.51855,1.5186,1.51855,1.5186,30500000.0
2009-08-24 07:37:00,1.5186,1.5187,1.5185,1.5185,84600000.0
2009-08-24 07:38:00,1.5185,1.51855,1.5184,1.51845,217800000.0
2009-08-24 07:39:00,1.5185,1.51865,1.5184,1.5185,205300000.0
2009-08-24 07:40:00,1.51855,1.51865,1.5185,1.51855,86200000.0
2009-08-24 07:41:00,1.51855,1.5186,1.51845,1.5185,41900000.0
2009-08-24 07:42:00,1.5185,1.51855,1.5183,1.5183,483780000.0
2009-08-24 07:43:00,1.5183,1.5183,1.5183,1.5183,48960000.0
2009-08-24 07:44:00,1.5183,1.51835,1.5183,1.5183,149200000.0
2009-08-24 07:45:00,1.5183,1.5183,1.5183,1.5183,29400000.0
2009-08-24 07:46:00,1.5183,1.5188,1.5183,1.51865,168320000.0
2009-08-24 07:47:00,1.51865,1.5188,1.5186,1.5187,120500000.0
2009-08-24 07:48:00,1.5187,1.5188,1.51865,1.51865,83400000.0
2009-08-24 07:49:00,1.5187,1.51875,1.5185,1.51855,286800000.0
2009-08-24 07:50:00,1.51855,1.5187,1.5183,1.5183,437980000.0
2009-08-24 07:51:00,1.5183,1.51835,1.5183,1.5183,244440000.0
2009-08-24 07:52:00,1.5183,1.5184,1.5183,1.5183,105450000.0
2009-08-24 07:53:00,1.5183,1.5183,1.5183,1.5183,29120000.0
2009-08-24 07:54:00,1.5183,1.5183,1.5183,1.5183,28280000.0
2009-08-24 07:55:00,1.5183,1.5183,1.5181,1.5181,152740000.0
2009-08-24 07:56:00,1.5181,1.51815,1.5181,1.5181,211480000.0
2009-08-24 07:57:00,1.5181,1.51825,1.5181,1.5182,316710000.0
2009-08-24 07:58:00,1.5182,1.51835,1.5181,1.51815,259190000.0
2009-08-24 07:59:00,1.5181,1.5182,1.5181,1.5182,632420000.0
2009-08-24 08:00:00,1.51815,1.5182,1.5177,1.51785,341930000.0
2009-08-24 08:01:00,1.51785,1.51785,1.5173,1.5174,366900000.0
2009-08-24 08:02:00,1.51745,1.5175,1.51735,1.5174,189600000.0
2009-08-24 08:03:00,1.5174,1.5175,1.5174,1.5175,103500000.0
2009-08-24 08:04:00,1.5175,1.5175,1.51735,1.5175,392500001.0
2009-08-24 08:05:00,1.5175,1.51755,1.5175,1.51755,261200000.0
2009-08-24 08:06:00,1.51755,1.51775,1.5175,1.5177,179200000.0
2009-08-24 08:07:00,1.5177,1.5179,1.5177,1.5177,776180000.0
2009-08-24 08:08:00,1.5177,1.5179,1.5177,1.5178,758500000.0
2009-08-24 08:09:00,1.5178,1.51795,1.51775,1.51785,408700000.0
2009-08-24 08:10:00,1.51785,1.518,1.5178,1.5178,296400000.0
2009-08-24 08:11:00,1.5178,1.51785,1.5178,1.5178,190600000.0
2009-08-24 08:12:00,1.5178,1.51785,1.5178,1.5178,98800000.0
2009-08-24 08:13:00,1.5178,1.5178,1.51765,1.5177,336400000.0
2009-08-24 08:14:00,1.5177,1.5177,1.5176,1.5177,136100000.0
2009-08-24 08:15:00,1.5177,1.51775,1.51765,1.5177,251100000.0
2009-08-24 08:16:00,1.5177,1.51775,1.51765,1.5177,426600000.0
2009-08-24 08:17:00,1.5177,1.5178,1.5176,1.5176,268400000.0
2009-08-24 08:18:00,1.5176,1.5178,1.5176,1.5177,397900000.0
2009-08-24 08:19:00,1.5177,1.5178,1.5177,1.5177,127500000.0
2009-08-24 08:20:00,1.51775,1.51785,1.51775,1.51775,34600000.0
2009-08-24 08:21:00,1.5177,1.51775,1.5176,1.5176,323000000.0
2009-08-24 08:22:00,1.5176,1.51775,1.51755,1.51765,94500000.0
2009-08-24 08:23:00,1.5177,1.518,1.5176,1.518,135800000.0
2009-08-24 08:24:00,1.518,1.518,1.5176,1.5177,215999999.0
2009-08-24 08:25:00,1.5177,1.5178,1.5176,1.5178,173600000.0
2009-08-24 08:26:00,1.5178,1.51795,1.51755,1.5179,487300000.0
2009-08-24 08:27:00,1.5179,1.51795,1.5178,1.5179,107900000.0
2009-08-24 08:28:00,1.5179,1.51815,1.51785,1.5179,203800000.0
2009-08-24 08:29:00,1.5179,1.5181,1.5177,1.5178,356700000.0
2009-08-24 08:30:00,1.5178,1.5178,1.51765,1.5177,290200000.0
2009-08-24 08:31:00,1.5177,1.5178,1.5176,1.51765,488100000.0
2009-08-24 08:32:00,1.5177,1.51825,1.5177,1.518,286700000.0
2009-08-24 08:33:00,1.51805,1.5182,1.51795,1.51815,274300000.0
2009-08-24 08:34:00,1.51815,1.51825,1.51795,1.51825,546600000.0
2009-08-24 08:35:00,1.51825,1.5183,1.5181,1.5182,463900000.0
2009-08-24 08:36:00,1.5182,1.51835,1.5181,1.51825,289600000.0
2009-08-24 08:37:00,1.5182,1.51825,1.5179,1.5179,534200000.0
2009-08-24 08:38:00,1.5179,1.5181,1.5179,1.51805,576600000.0
2009-08-24 08:39:00,1.518,1.51815,1.518,1.51805,252400000.0
2009-08-24 08:40:00,1.518,1.51805,1.51775,1.518,326400000.0
2009-08-24 08:41:00,1.51805,1.51815,1.518,1.5181,82000000.0
2009-08-24 08:42:00,1.5181,1.5184,1.5181,1.51825,376100000.0
2009-08-24 08:43:00,1.51825,1.51835,1.51825,1.5183,410600000.0
2009-08-24 08:44:00,1.5183,1.51845,1.5182,1.5184,582100000.0
2009-08-24 08:45:00,1.51835,1.51835,1.5178,1.518,402010000.0
2009-08-24 08:46:00,1.51795,1.5182,1.51785,1.5182,290500000.0
2009-08-24 08:47:00,1.5182,1.51825,1.5179,1.5179,380100000.0
2009-08-24 08:48:00,1.51785,1.5179,1.5178,1.5179,628400000.0
2009-08-24 08:49:00,1.5179,1.51795,1.5178,1.5179,1122869999.0
2009-08-24 08:50:00,1.5179,1.51805,1.5178,1.5179,389220000.0
2009-08-24 08:51:00,1.5179,1.51805,1.5178,1.5179,320370000.0
2009-08-24 08:52:00,1.5179,1.518,1.5178,1.5179,117560000.0
2009-08-24 08:53:00,1.51795,1.51805,1.5179,1.518,173200000.0
2009-08-24 08:54:00,1.518,1.51805,1.5178,1.51795,365260000.0
2009-08-24 08:55:00,1.51795,1.5183,1.51795,1.51815,177300000.0
2009-08-24 08:56:00,1.51815,1.5182,1.5179,1.5181,344900000.0
2009-08-24 08:57:00,1.5181,1.5182,1.51795,1.518,173000000.0
2009-08-24 08:58:00,1.518,1.51805,1.5178,1.5179,108420000.0
2009-08-24 08:59:00,1.5178,1.518,1.51715,1.51715,664690000.0
2009-08-24 09:00:00,1.5172,1.51755,1.5168,1.51725,568100000.0
2009-08-24 09:01:00,1.51715,1.5172,1.51695,1.5171,335700000.0
2009-08-24 09:02:00,1.5171,1.5173,1.517,1.51715,389100000.0
2009-08-24 09:03:00,1.51715,1.51725,1.51705,1.5172,224300000.0
2009-08-24 09:04:00,1.5172,1.5173,1.51695,1.5173,391500000.0
2009-08-24 09:05:00,1.51735,1.51735,1.51715,1.5172,287700000.0
2009-08-24 09:06:00,1.5173,1.51735,1.51705,1.5172,336000000.0
2009-08-24 09:07:00,1.5173,1.5176,1.5172,1.5176,504200000.0
2009-08-24 09:08:00,1.5176,1.51835,1.5176,1.51775,552890000.0
2009-08-24 09:09:00,1.51775,1.518,1.5177,1.5178,526800000.0
2009-08-24 09:10:00,1.5178,1.51805,1.51775,1.5178,430900000.0
2009-08-24 09:11:00,1.51775,1.5179,1.51775,1.5178,244500000.0
2009-08-24 09:12:00,1.5178,1.51795,1.51775,1.5179,445200002.0
2009-08-24 09:13:00,1.5179,1.51825,1.51785,1.5181,362799999.0
2009-08-24 09:14:00,1.51805,1.5185,1.51805,1.51835,537300000.0
2009-08-24 09:15:00,1.51835,1.51835,1.51815,1.5182,491600000.0
2009-08-24 09:16:00,1.51825,1.5184,1.5182,1.5182,317800000.0
2009-08-24 09:17:00,1.5183,1.5183,1.51815,1.51825,204700000.0
2009-08-24 09:18:00,1.5182,1.5183,1.5182,1.5183,555500000.0
2009-08-24 09:19:00,1.5183,1.51855,1.51825,1.51845,440500000.0
2009-08-24 09:20:00,1.51845,1.51855,1.5183,1.5184,527800000.0
2009-08-24 09:21:00,1.5184,1.5185,1.51825,1.5185,244900000.0
2009-08-24 09:22:00,1.5185,1.5185,1.5183,1.5184,250600000.0
2009-08-24 09:23:00,1.5184,1.51845,1.51835,1.5184,123600000.0
2009-08-24 09:24:00,1.5184,1.5184,1.51825,1.5183,198300000.0
2009-08-24 09:25:00,1.5183,1.5183,1.5182,1.51825,295000000.0
2009-08-24 09:26:00,1.51825,1.51825,1.5178,1.518,347100000.0
2009-08-24 09:27:00,1.518,1.51825,1.5179,1.51825,291500000.0
2009-08-24 09:28:00,1.51825,1.5184,1.51825,1.5183,46800000.0
2009-08-24 09:29:00,1.51835,1.51835,1.5182,1.51825,108000000.0
2009-08-24 09:30:00,1.51825,1.5183,1.5182,1.5182,317100000.0
2009-08-24 09:31:00,1.51825,1.51835,1.5182,1.5183,368200000.0
2009-08-24 09:32:00,1.51835,1.51835,1.5183,1.51835,275700000.0
2009-08-24 09:33:00,1.5184,1.51845,1.51825,1.5184,610300000.0
2009-08-24 09:34:00,1.5184,1.51845,1.5183,1.5183,561800000.0
2009-08-24 09:35:00,1.5183,1.5184,1.5182,1.5182,189500000.0
2009-08-24 09:36:00,1.5182,1.5184,1.5182,1.51825,277700000.0
2009-08-24 09:37:00,1.5182,1.51835,1.5182,1.51825,412800000.0
2009-08-24 09:38:00,1.51825,1.51845,1.51825,1.51825,383100000.0
2009-08-24 09:39:00,1.51825,1.5183,1.51785,1.51785,336200000.0
2009-08-24 09:40:00,1.51785,1.51795,1.5178,1.51795,575600000.0
2009-08-24 09:41:00,1.5179,1.51805,1.51785,1.51795,395900000.0
2009-08-24 09:42:00,1.51795,1.518,1.51785,1.5179,262200000.0
2009-08-24 09:43:00,1.5179,1.518,1.5179,1.5179,191800000.0
2009-08-24 09:44:00,1.5179,1.5179,1.5178,1.51785,219400000.0
2009-08-24 09:45:00,1.5178,1.5179,1.5178,1.5178,85000000.0
2009-08-24 09:46:00,1.5178,1.5179,1.5177,1.51785,275400001.0
2009-08-24 09:47:00,1.5179,1.5179,1.5178,1.5178,34600000.0
2009-08-24 09:48:00,1.5178,1.5178,1.5177,1.51775,181400000.0
2009-08-24 09:49:00,1.51775,1.5178,1.5177,1.51775,215200000.0
2009-08-24 09:50:00,1.51775,1.5178,1.5177,1.51775,445700004.0
2009-08-24 09:51:00,1.51775,1.51795,1.5177,1.51785,570700002.0
2009-08-24 09:52:00,1.5178,1.51795,1.51775,1.5178,447399995.0
2009-08-24 09:53:00,1.5178,1.5179,1.51775,1.5179,171800000.0
2009-08-24 09:54:00,1.5179,1.5179,1.51785,1.51785,51200000.0
2009-08-24 09:55:00,1.51785,1.51795,1.5178,1.51795,111800000.0
2009-08-24 09:56:00,1.518,1.5181,1.5179,1.51795,173800000.0
2009-08-24 09:57:00,1.51795,1.51815,1.51795,1.51805,180790000.0
2009-08-24 09:58:00,1.51805,1.5185,1.51805,1.5183,162200000.0
2009-08-24 09:59:00,1.51825,1.51835,1.518,1.51825,242900000.0
2009-08-24 10:00:00,1.51825,1.5183,1.5182,1.5182,261700000.0
2009-08-24 10:01:00,1.5182,1.51835,1.5182,1.5183,804800002.0
2009-08-24 10:02:00,1.5183,1.5183,1.5182,1.51825,208900000.0
2009-08-24 10:03:00,1.51825,1.51825,1.5182,1.5182,555200000.0
2009-08-24 10:04:00,1.5182,1.5182,1.5179,1.518,403800000.0
2009-08-24 10:05:00,1.518,1.5182,1.518,1.5181,334600000.0
2009-08-24 10:06:00,1.5181,1.5182,1.51805,1.5181,376900000.0
2009-08-24 10:07:00,1.51815,1.51815,1.518,1.51805,364900001.0
2009-08-24 10:08:00,1.51805,1.5181,1.51805,1.5181,188600000.0
2009-08-24 10:09:00,1.51805,1.5181,1.51805,1.51805,241900000.0
2009-08-24 10:10:00,1.51805,1.51815,1.51795,1.51795,587100000.0
2009-08-24 10:11:00,1.51795,1.51815,1.51795,1.5181,160300000.0
2009-08-24 10:12:00,1.5181,1.5181,1.51805,1.5181,141200000.0
2009-08-24 10:13:00,1.5181,1.5182,1.5181,1.5181,309500000.0
2009-08-24 10:14:00,1.5181,1.5182,1.5181,1.5181,507100000.0
2009-08-24 10:15:00,1.5181,1.5182,1.5181,1.5181,514100000.0
2009-08-24 10:16:00,1.51815,1.51825,1.5181,1.5181,500900000.0
2009-08-24 10:17:00,1.5181,1.5182,1.51785,1.51805,261700001.0
2009-08-24 10:18:00,1.51805,1.5182,1.518,1.51815,186700000.0
2009-08-24 10:19:00,1.51815,1.51825,1.5181,1.5181,72200000.0
2009-08-24 10:20:00,1.5181,1.51815,1.518,1.518,223400000.0
2009-08-24 10:21:00,1.51805,1.5182,1.51795,1.5182,193100000.0
2009-08-24 10:22:00,1.51815,1.5182,1.5181,1.51815,237700000.0
2009-08-24 10:23:00,1.5181,1.5182,1.5181,1.51815,120200000.0
2009-08-24 10:24:00,1.51815,1.51815,1.51805,1.5181,192600000.0
2009-08-24 10:25:00,1.5181,1.51815,1.51805,1.5181,225000000.0
2009-08-24 10:26:00,1.5181,1.51815,1.5179,1.51795,181800000.0
2009-08-24 10:27:00,1.518,1.518,1.5179,1.5179,218100000.0
2009-08-24 10:28:00,1.51795,1.51805,1.51785,1.5179,154600000.0
2009-08-24 10:29:00,1.5179,1.518,1.51765,1.5177,380799998.0
2009-08-24 10:30:00,1.51775,1.51785,1.5177,1.5178,390600000.0
2009-08-24 10:31:00,1.5179,1.5179,1.5177,1.51775,441300000.0
2009-08-24 10:32:00,1.51775,1.5178,1.5176,1.51765,240900000.0
2009-08-24 10:33:00,1.51765,1.51775,1.5176,1.5177,130400000.0
2009-08-24 10:34:00,1.5177,1.5177,1.5177,1.5177,185900000.0
2009-08-24 10:35:00,1.5177,1.5177,1.5176,1.5177,64800000.0
2009-08-24 10:36:00,1.5177,1.5178,1.5177,1.5177,77600000.0
2009-08-24 10:37:00,1.5177,1.5177,1.5174,1.5177,631500000.0
2009-08-24 10:38:00,1.5176,1.5177,1.51755,1.5176,439300000.0
2009-08-24 10:39:00,1.5176,1.5176,1.51735,1.5174,313850000.0
2009-08-24 10:40:00,1.51735,1.5175,1.5173,1.5174,295500000.0
2009-08-24 10:41:00,1.5174,1.51745,1.51735,1.5174,453100000.0
2009-08-24 10:42:00,1.5174,1.51745,1.5174,1.51745,407400000.0
2009-08-24 10:43:00,1.5174,1.51745,1.51735,1.5174,225600000.0
2009-08-24 10:44:00,1.5174,1.51755,1.51735,1.5175,289100000.0
2009-08-24 10:45:00,1.5175,1.51755,1.5175,1.5175,365100000.0
2009-08-24 10:46:00,1.5175,1.51765,1.51735,1.5175,181300000.0
2009-08-24 10:47:00,1.5176,1.5176,1.5174,1.5175,222000001.0
2009-08-24 10:48:00,1.5175,1.5177,1.5175,1.5176,115900000.0
2009-08-24 10:49:00,1.5175,1.51765,1.51745,1.51755,224699999.0
2009-08-24 10:50:00,1.5175,1.5176,1.51735,1.51755,285600001.0
2009-08-24 10:51:00,1.5175,1.5177,1.5175,1.51755,250300000.0
2009-08-24 10:52:00,1.5176,1.5176,1.5175,1.51755,87800000.0
2009-08-24 10:53:00,1.51755,1.51765,1.5175,1.5176,102300000.0
2009-08-24 10:54:00,1.51765,1.5177,1.5175,1.51765,158900000.0
2009-08-24 10:55:00,1.51755,1.51765,1.5175,1.51755,148400000.0
2009-08-24 10:56:00,1.5176,1.5179,1.5175,1.5178,203000000.0
2009-08-24 10:57:00,1.51785,1.5179,1.5177,1.51785,65400000.0
2009-08-24 10:58:00,1.5178,1.51805,1.51775,1.5178,173300000.0
2009-08-24 10:59:00,1.5178,1.5182,1.51775,1.5181,216500000.0
2009-08-24 11:00:00,1.5182,1.51835,1.518,1.5181,305600000.0
2009-08-24 11:01:00,1.51805,1.5182,1.518,1.51815,74400000.0
2009-08-24 11:02:00,1.5181,1.5183,1.518,1.51805,317800000.0
2009-08-24 11:03:00,1.5181,1.51825,1.518,1.5182,416800000.0
2009-08-24 11:04:00,1.5182,1.5182,1.518,1.51815,93300000.0
2009-08-24 11:05:00,1.5181,1.51815,1.518,1.5181,228800000.0
2009-08-24 11:06:00,1.51815,1.51825,1.51805,1.5181,93500000.0
2009-08-24 11:07:00,1.5181,1.51825,1.518,1.518,226100000.0
2009-08-24 11:08:00,1.51795,1.51815,1.5179,1.5181,390000000.0
2009-08-24 11:09:00,1.5181,1.5182,1.51805,1.5182,328300000.0
2009-08-24 11:10:00,1.5182,1.5182,1.518,1.51805,189200000.0
2009-08-24 11:11:00,1.5181,1.51825,1.518,1.51815,545200000.0
2009-08-24 11:12:00,1.51815,1.5182,1.5181,1.5182,346800000.0
2009-08-24 11:13:00,1.51815,1.51825,1.5181,1.5182,193100000.0
2009-08-24 11:14:00,1.5182,1.51825,1.5181,1.5182,113400000.0
2009-08-24 11:15:00,1.5182,1.5182,1.51805,1.5182,196700000.0
2009-08-24 11:16:00,1.5182,1.51825,1.51815,1.5182,380800000.0
2009-08-24 11:17:00,1.5182,1.5183,1.51815,1.5182,190500000.0
2009-08-24 11:18:00,1.5182,1.51825,1.51805,1.51815,152500000.0
2009-08-24 11:19:00,1.51805,1.51815,1.51805,1.5181,248400000.0
2009-08-24 11:20:00,1.51805,1.51815,1.518,1.51805,132100000.0
2009-08-24 11:21:00,1.51805,1.51815,1.518,1.51805,107500000.0
2009-08-24 11:22:00,1.51805,1.51815,1.518,1.51805,400600000.0
2009-08-24 11:23:00,1.51805,1.5181,1.51775,1.5178,443000000.0
2009-08-24 11:24:00,1.51785,1.5179,1.5176,1.5178,270400000.0
2009-08-24 11:25:00,1.5178,1.5178,1.51765,1.51765,96100000.0
2009-08-24 11:26:00,1.5177,1.51785,1.51765,1.51775,441300000.0
2009-08-24 11:27:00,1.51775,1.5178,1.5177,1.5178,227500000.0
2009-08-24 11:28:00,1.5178,1.51795,1.51775,1.51785,327900000.0
2009-08-24 11:29:00,1.51775,1.51785,1.51765,1.5178,372000000.0
2009-08-24 11:30:00,1.5178,1.5179,1.5178,1.5178,411300000.0
2009-08-24 11:31:00,1.5178,1.51785,1.5178,1.5178,643100001.0
2009-08-24 11:32:00,1.5178,1.51785,1.5178,1.5178,374900000.0
2009-08-24 11:33:00,1.51785,1.5179,1.5178,1.51785,350300001.0
2009-08-24 11:34:00,1.51785,1.5179,1.51775,1.51775,79600000.0
2009-08-24 11:35:00,1.51775,1.51795,1.5177,1.51795,71800000.0
2009-08-24 11:36:00,1.51795,1.51795,1.5178,1.51785,369600000.0
2009-08-24 11:37:00,1.5179,1.51805,1.51785,1.518,126100000.0
2009-08-24 11:38:00,1.518,1.51805,1.51795,1.518,147200000.0
2009-08-24 11:39:00,1.518,1.51805,1.518,1.518,179300000.0
2009-08-24 11:40:00,1.518,1.5181,1.518,1.518,151800000.0
2009-08-24 11:41:00,1.518,1.51805,1.518,1.518,144900000.0
2009-08-24 11:42:00,1.518,1.51805,1.51785,1.51785,710799999.0
2009-08-24 11:43:00,1.51785,1.51805,1.5178,1.51795,218500001.0
2009-08-24 11:44:00,1.51795,1.51795,1.5178,1.51785,171200000.0
2009-08-24 11:45:00,1.5179,1.51795,1.5178,1.5179,155800000.0
2009-08-24 11:46:00,1.5179,1.518,1.5179,1.518,308100000.0
2009-08-24 11:47:00,1.51795,1.518,1.51795,1.518,9000000.0
2009-08-24 11:48:00,1.51795,1.51805,1.5179,1.51795,100500000.0
2009-08-24 11:49:00,1.51795,1.518,1.5179,1.5179,238800000.0
2009-08-24 11:50:00,1.5179,1.51805,1.5178,1.51785,356600000.0
2009-08-24 11:51:00,1.51795,1.51805,1.5178,1.518,760900000.0
2009-08-24 11:52:00,1.518,1.51805,1.518,1.51805,466100000.0
2009-08-24 11:53:00,1.51805,1.51805,1.51795,1.51805,140200000.0
2009-08-24 11:54:00,1.51805,1.51805,1.51785,1.51795,214000000.0
2009-08-24 11:55:00,1.51795,1.51795,1.5179,1.51795,35200000.0
2009-08-24 11:56:00,1.51795,1.51795,1.5179,1.51795,45000000.0
2009-08-24 11:57:00,1.51795,1.51795,1.51785,1.51785,293600000.0
2009-08-24 11:58:00,1.51785,1.51795,1.51775,1.51795,181800000.0
2009-08-24 11:59:00,1.51795,1.518,1.5179,1.5179,83500000.0
2009-08-24 12:00:00,1.5179,1.51795,1.51785,1.51785,110000000.0
2009-08-24 12:01:00,1.51785,1.51795,1.51785,1.51795,74200000.0
2009-08-24 12:02:00,1.5179,1.518,1.5178,1.5178,179500000.0
2009-08-24 12:03:00,1.5178,1.51785,1.5178,1.51785,38500000.0
2009-08-24 12:04:00,1.5178,1.518,1.5178,1.518,100600000.0
2009-08-24 12:05:00,1.518,1.51815,1.5179,1.5181,443200000.0
2009-08-24 12:06:00,1.518,1.51815,1.518,1.5181,274200000.0
2009-08-24 12:07:00,1.51815,1.51815,1.518,1.51805,340600000.0
2009-08-24 12:08:00,1.51805,1.5182,1.51805,1.5181,330100000.0
2009-08-24 12:09:00,1.5181,1.51825,1.5181,1.5182,210500000.0
2009-08-24 12:10:00,1.5182,1.51825,1.51815,1.5182,167400000.0
2009-08-24 12:11:00,1.5182,1.5182,1.5182,1.5182,127100000.0
2009-08-24 12:12:00,1.5182,1.51825,1.5182,1.51825,58100000.0
2009-08-24 12:13:00,1.5183,1.5183,1.5181,1.5181,56900000.0
2009-08-24 12:14:00,1.5181,1.51825,1.518,1.51805,191800000.0
2009-08-24 12:15:00,1.51805,1.51805,1.5178,1.5178,283100000.0
2009-08-24 12:16:00,1.51785,1.5179,1.51775,1.5179,407700000.0
2009-08-24 12:17:00,1.5179,1.5179,1.51785,1.5179,350000000.0
2009-08-24 12:18:00,1.5179,1.518,1.51785,1.51785,214400000.0
2009-08-24 12:19:00,1.51785,1.5179,1.51785,1.51785,197200000.0
2009-08-24 12:20:00,1.51785,1.51785,1.5178,1.5178,109400000.0
2009-08-24 12:21:00,1.5178,1.51785,1.5178,1.5178,114800000.0
2009-08-24 12:22:00,1.51785,1.51785,1.5176,1.5177,109800000.0
2009-08-24 12:23:00,1.5178,1.5178,1.5177,1.51775,138000000.0
2009-08-24 12:24:00,1.51775,1.51785,1.51765,1.5178,235500000.0
2009-08-24 12:25:00,1.5177,1.5178,1.5177,1.5178,159600000.0
2009-08-24 12:26:00,1.5178,1.5179,1.5178,1.51785,86900000.0
2009-08-24 12:27:00,1.51785,1.51785,1.51775,1.5178,45900000.0
2009-08-24 12:28:00,1.5178,1.5178,1.5177,1.5178,120300000.0
2009-08-24 12:29:00,1.5178,1.5178,1.5176,1.5177,290000000.0
2009-08-24 12:30:00,1.5177,1.51805,1.51765,1.51805,316900000.0
2009-08-24 12:31:00,1.518,1.51805,1.51795,1.518,74600000.0
2009-08-24 12:32:00,1.518,1.51805,1.518,1.51805,97800000.0
2009-08-24 12:33:00,1.518,1.51805,1.51795,1.518,113500000.0
2009-08-24 12:34:00,1.518,1.518,1.51765,1.51775,541300000.0
2009-08-24 12:35:00,1.51775,1.5178,1.5177,1.5178,649800000.0
2009-08-24 12:36:00,1.51775,1.51785,1.5177,1.51775,155600000.0
2009-08-24 12:37:00,1.5178,1.5178,1.5177,1.5177,184100000.0
2009-08-24 12:38:00,1.5177,1.5179,1.5177,1.5178,172400000.0
2009-08-24 12:39:00,1.5178,1.5178,1.5177,1.5177,319300001.0
2009-08-24 12:40:00,1.5177,1.5178,1.5177,1.5177,775900000.0
2009-08-24 12:41:00,1.5177,1.5178,1.5177,1.5178,404900000.0
2009-08-24 12:42:00,1.5178,1.5179,1.5177,1.51785,201100000.0
2009-08-24 12:43:00,1.5178,1.5179,1.5178,1.5178,106000000.0
2009-08-24 12:44:00,1.5178,1.5179,1.5178,1.5179,265500000.0
2009-08-24 12:45:00,1.51785,1.5179,1.5178,1.5179,86600000.0
2009-08-24 12:46:00,1.5179,1.5179,1.5177,1.5178,255500000.0
2009-08-24 12:47:00,1.51785,1.51785,1.5177,1.51785,90400000.0
2009-08-24 12:48:00,1.5178,1.51785,1.51775,1.51785,66900000.0
2009-08-24 12:49:00,1.51785,1.5179,1.5177,1.51775,95900000.0
2009-08-24 12:50:00,1.5178,1.518,1.51775,1.51795,130500000.0
2009-08-24 12:51:00,1.51795,1.51805,1.5179,1.518,258900000.0
2009-08-24 12:52:00,1.51805,1.51805,1.518,1.518,331900000.0
2009-08-24 12:53:00,1.518,1.5181,1.51795,1.51805,98700000.0
2009-08-24 12:54:00,1.51805,1.51805,1.518,1.51805,91700000.0
2009-08-24 12:55:00,1.51805,1.5181,1.51805,1.5181,36700000.0
2009-08-24 12:56:00,1.51805,1.51825,1.518,1.51815,198200000.0
2009-08-24 12:57:00,1.51815,1.5182,1.51795,1.51805,232500000.0
2009-08-24 12:58:00,1.5181,1.51815,1.51795,1.5181,215300000.0
2009-08-24 12:59:00,1.51815,1.51815,1.518,1.51815,259900000.0
2009-08-24 13:00:00,1.51815,1.51815,1.518,1.5181,191700000.0
2009-08-24 13:01:00,1.5181,1.5181,1.518,1.5181,223300000.0
2009-08-24 13:02:00,1.5181,1.51835,1.518,1.51835,517500002.0
2009-08-24 13:03:00,1.51825,1.5186,1.51815,1.5184,417100000.0
2009-08-24 13:04:00,1.51845,1.5185,1.5184,1.51845,87500000.0
2009-08-24 13:05:00,1.5184,1.51845,1.51825,1.51835,313700000.0
2009-08-24 13:06:00,1.51835,1.51835,1.51835,1.51835,71700000.0
2009-08-24 13:07:00,1.5185,1.51855,1.51835,1.5184,230100000.0
2009-08-24 13:08:00,1.5184,1.5185,1.51825,1.5184,304300000.0
2009-08-24 13:09:00,1.51835,1.51845,1.51825,1.51835,140700000.0
2009-08-24 13:10:00,1.51835,1.51845,1.51825,1.51845,282400000.0
2009-08-24 13:11:00,1.51845,1.51845,1.51835,1.5184,136300000.0
2009-08-24 13:12:00,1.5184,1.5186,1.5184,1.51855,260800000.0
2009-08-24 13:13:00,1.5185,1.51865,1.51845,1.51855,227200000.0
2009-08-24 13:14:00,1.51855,1.5186,1.5184,1.5185,251800000.0
2009-08-24 13:15:00,1.5185,1.51865,1.51845,1.5185,303000000.0
2009-08-24 13:16:00,1.5185,1.51855,1.5185,1.5185,259200000.0
2009-08-24 13:17:00,1.5185,1.5186,1.5183,1.5185,310100000.0
2009-08-24 13:18:00,1.51855,1.5186,1.5183,1.5184,274400000.0
2009-08-24 13:19:00,1.5184,1.51845,1.51825,1.5183,460000000.0
2009-08-24 13:20:00,1.51825,1.51835,1.51825,1.5183,126100000.0
2009-08-24 13:21:00,1.5183,1.5183,1.518,1.51815,153300000.0
2009-08-24 13:22:00,1.51815,1.5183,1.518,1.51805,253900000.0
2009-08-24 13:23:00,1.5181,1.5181,1.51765,1.51785,569300000.0
2009-08-24 13:24:00,1.5179,1.51805,1.5179,1.518,213200000.0
2009-08-24 13:25:00,1.51795,1.5181,1.51785,1.518,375500000.0
2009-08-24 13:26:00,1.518,1.518,1.5177,1.51785,306900000.0
2009-08-24 13:27:00,1.5178,1.5179,1.5178,1.5179,284800000.0
2009-08-24 13:28:00,1.5179,1.51795,1.5178,1.5178,233100000.0
2009-08-24 13:29:00,1.5178,1.51785,1.5177,1.5177,383000000.0
2009-08-24 13:30:00,1.51775,1.51785,1.51765,1.51775,434399999.0
2009-08-24 13:31:00,1.51775,1.5178,1.5177,1.5177,371000000.0
2009-08-24 13:32:00,1.5177,1.5178,1.5177,1.5178,349300000.0
2009-08-24 13:33:00,1.5178,1.51785,1.5177,1.51785,197500000.0
2009-08-24 13:34:00,1.5179,1.5181,1.5178,1.518,423800000.0
2009-08-24 13:35:00,1.518,1.5182,1.518,1.51815,270500000.0
2009-08-24 13:36:00,1.51815,1.51825,1.5179,1.5181,173300000.0
2009-08-24 13:37:00,1.518,1.51815,1.51795,1.518,327600000.0
2009-08-24 13:38:00,1.5181,1.51825,1.5179,1.51805,404300000.0
2009-08-24 13:39:00,1.5181,1.5182,1.51785,1.5179,483000000.0
2009-08-24 13:40:00,1.5179,1.51825,1.5179,1.5182,358800000.0
2009-08-24 13:41:00,1.5182,1.51825,1.5182,1.5182,143000000.0
2009-08-24 13:42:00,1.5182,1.5185,1.5182,1.5183,283100000.0
2009-08-24 13:43:00,1.5183,1.5186,1.5183,1.5185,222600000.0
2009-08-24 13:44:00,1.5185,1.51875,1.51835,1.5186,490999999.0
2009-08-24 13:45:00,1.51865,1.51875,1.5185,1.5186,290600002.0
2009-08-24 13:46:00,1.5186,1.5187,1.51855,1.5186,412899999.0
2009-08-24 13:47:00,1.5186,1.51875,1.5186,1.51865,315300000.0
2009-08-24 13:48:00,1.51865,1.51875,1.51855,1.5187,265100000.0
2009-08-24 13:49:00,1.5187,1.51875,1.51855,1.5186,398800000.0
2009-08-24 13:50:00,1.5186,1.5187,1.5186,1.5186,124000000.0
2009-08-24 13:51:00,1.5186,1.5187,1.5186,1.5187,159300000.0
2009-08-24 13:52:00,1.51865,1.51885,1.5186,1.5188,437800000.0
2009-08-24 13:53:00,1.5188,1.5188,1.5186,1.5187,339300002.0
2009-08-24 13:54:00,1.5187,1.51875,1.5186,1.5186,336000000.0
2009-08-24 13:55:00,1.51865,1.5187,1.5186,1.5187,262600000.0
2009-08-24 13:56:00,1.51865,1.5187,1.5186,1.5186,222900000.0
2009-08-24 13:57:00,1.5187,1.51875,1.5186,1.51865,123700000.0
2009-08-24 13:58:00,1.5186,1.51865,1.5186,1.51865,238400000.0
2009-08-24 13:59:00,1.5186,1.5189,1.5186,1.51875,443399999.0
2009-08-24 14:00:00,1.51875,1.5189,1.51865,1.5187,486600003.0
2009-08-24 14:01:00,1.51875,1.51875,1.51855,1.51865,435100000.0
2009-08-24 14:02:00,1.51865,1.5187,1.51865,1.5187,90800000.0
2009-08-24 14:03:00,1.5187,1.5188,1.51865,1.51875,126900000.0
2009-08-24 14:04:00,1.51875,1.51875,1.5186,1.51865,80800000.0
2009-08-24 14:05:00,1.51865,1.51865,1.5186,1.51865,183800000.0
2009-08-24 14:06:00,1.5186,1.51865,1.51855,1.51865,221000000.0
2009-08-24 14:07:00,1.5187,1.5187,1.5186,1.5186,49500000.0
2009-08-24 14:08:00,1.5186,1.51865,1.5186,1.51865,58800000.0
2009-08-24 14:09:00,1.51865,1.51865,1.5186,1.5186,95200000.0
2009-08-24 14:10:00,1.5186,1.5186,1.51855,1.51855,53300000.0
2009-08-24 14:11:00,1.51855,1.5186,1.5185,1.5185,85200000.0
2009-08-24 14:12:00,1.5185,1.5185,1.5185,1.5185,133600000.0
2009-08-24 14:13:00,1.51845,1.5185,1.5183,1.5185,132700000.0
2009-08-24 14:14:00,1.5185,1.5185,1.5183,1.51835,312800000.0
2009-08-24 14:15:00,1.5184,1.51855,1.5183,1.5183,296200000.0
2009-08-24 14:16:00,1.51825,1.51845,1.5181,1.5184,405300000.0
2009-08-24 14:17:00,1.5184,1.51845,1.5179,1.51795,318800000.0
2009-08-24 14:18:00,1.518,1.5186,1.518,1.51845,111400000.0
2009-08-24 14:19:00,1.51845,1.51855,1.51845,1.51855,86300000.0
2009-08-24 14:20:00,1.5185,1.5187,1.5184,1.51855,92200000.0
2009-08-24 14:21:00,1.51855,1.51865,1.5185,1.51855,154500000.0
2009-08-24 14:22:00,1.51855,1.51855,1.5185,1.5185,53400000.0
2009-08-24 14:23:00,1.51855,1.51855,1.51845,1.51845,133300000.0
2009-08-24 14:24:00,1.51845,1.5186,1.51845,1.51855,122900000.0
2009-08-24 14:25:00,1.51855,1.51865,1.5185,1.5186,107700000.0
2009-08-24 14:26:00,1.5186,1.51865,1.51845,1.51855,51400000.0
2009-08-24 14:27:00,1.5185,1.5185,1.5184,1.5184,72600000.0
2009-08-24 14:28:00,1.5184,1.51855,1.5184,1.51855,96100000.0
2009-08-24 14:29:00,1.51855,1.5187,1.5185,1.5186,80800000.0
2009-08-24 14:30:00,1.5186,1.51885,1.51845,1.51885,405600000.0
2009-08-24 14:31:00,1.51875,1.51885,1.51875,1.5188,433900003.0
2009-08-24 14:32:00,1.5188,1.51885,1.5187,1.5188,285000001.0
2009-08-24 14:33:00,1.5188,1.5188,1.5187,1.5187,541600004.0
2009-08-24 14:34:00,1.51875,1.51905,1.51865,1.51895,481400001.0
2009-08-24 14:35:00,1.519,1.51915,1.51895,1.51905,500500000.0
2009-08-24 14:36:00,1.51905,1.5191,1.51895,1.51905,308500000.0
2009-08-24 14:37:00,1.51905,1.5194,1.51895,1.5193,182300000.0
2009-08-24 14:38:00,1.5193,1.5196,1.5193,1.51935,222400000.0
2009-08-24 14:39:00,1.51935,1.51945,1.51915,1.5192,236700000.0
2009-08-24 14:40:00,1.5192,1.51935,1.5192,1.51925,168200000.0
2009-08-24 14:41:00,1.51925,1.51945,1.51915,1.5193,275700000.0
2009-08-24 14:42:00,1.5193,1.5194,1.51905,1.51935,304600000.0
2009-08-24 14:43:00,1.51925,1.5193,1.51875,1.5188,419600000.0
2009-08-24 14:44:00,1.5188,1.51905,1.5188,1.51905,643900000.0
2009-08-24 14:45:00,1.519,1.51905,1.5189,1.5189,357000000.0
2009-08-24 14:46:00,1.5189,1.5193,1.51885,1.519,461500000.0
2009-08-24 14:47:00,1.51895,1.5192,1.51895,1.51915,133100000.0
2009-08-24 14:48:00,1.51915,1.51915,1.51885,1.51915,147900000.0
2009-08-24 14:49:00,1.51915,1.5193,1.51915,1.51925,119900000.0
2009-08-24 14:50:00,1.51925,1.51925,1.51915,1.51925,138700000.0
2009-08-24 14:51:00,1.5192,1.51925,1.5187,1.5187,211700000.0
2009-08-24 14:52:00,1.51875,1.5189,1.5187,1.51885,473700000.0
2009-08-24 14:53:00,1.51885,1.5189,1.51835,1.51855,277600000.0
2009-08-24 14:54:00,1.5185,1.5188,1.51845,1.5188,546300000.0
2009-08-24 14:55:00,1.51875,1.51885,1.5187,1.5188,157900000.0
2009-08-24 14:56:00,1.5188,1.5188,1.5187,1.5188,267100000.0
2009-08-24 14:57:00,1.5188,1.51885,1.51875,1.5188,61200000.0
2009-08-24 14:58:00,1.5188,1.5188,1.5187,1.5187,148800000.0
2009-08-24 14:59:00,1.5187,1.5187,1.5185,1.51855,275900000.0
2009-08-24 15:00:00,1.51855,1.5187,1.51845,1.51855,510999999.0
2009-08-24 15:01:00,1.51855,1.5187,1.51855,1.5186,315100000.0
2009-08-24 15:02:00,1.5186,1.51865,1.51855,1.51855,77800000.0
2009-08-24 15:03:00,1.51855,1.51865,1.5185,1.51865,171900000.0
2009-08-24 15:04:00,1.51865,1.5187,1.5185,1.5187,111200000.0
2009-08-24 15:05:00,1.5187,1.51875,1.51835,1.5186,381400000.0
2009-08-24 15:06:00,1.5186,1.5189,1.5186,1.5188,389000000.0
2009-08-24 15:07:00,1.5188,1.5189,1.51875,1.5188,350300000.0
2009-08-24 15:08:00,1.5188,1.51895,1.5188,1.5189,292700000.0
2009-08-24 15:09:00,1.5189,1.519,1.5188,1.5188,419400000.0
2009-08-24 15:10:00,1.5188,1.51925,1.5188,1.51915,392400000.0
2009-08-24 15:11:00,1.51915,1.51945,1.5191,1.51915,326200000.0
2009-08-24 15:12:00,1.5192,1.51925,1.519,1.51905,345600000.0
2009-08-24 15:13:00,1.519,1.5191,1.519,1.519,229200000.0
2009-08-24 15:14:00,1.51905,1.51905,1.519,1.519,380700000.0
2009-08-24 15:15:00,1.51905,1.51925,1.519,1.5192,343400000.0
2009-08-24 15:16:00,1.5192,1.5193,1.5191,1.5193,538400000.0
2009-08-24 15:17:00,1.5192,1.51955,1.51915,1.5195,274700000.0
2009-08-24 15:18:00,1.5195,1.51955,1.51915,1.51935,448800000.0
2009-08-24 15:19:00,1.51935,1.5194,1.5191,1.51915,637400000.0
2009-08-24 15:20:00,1.51915,1.51955,1.51915,1.51955,306100000.0
2009-08-24 15:21:00,1.5194,1.51945,1.5192,1.51935,330300000.0
2009-08-24 15:22:00,1.5194,1.51945,1.5191,1.5192,358000000.0
2009-08-24 15:23:00,1.5192,1.5194,1.5191,1.5191,195300000.0
2009-08-24 15:24:00,1.51915,1.5192,1.5191,1.5191,143800000.0
2009-08-24 15:25:00,1.51905,1.5193,1.51905,1.5191,440000000.0
2009-08-24 15:26:00,1.5191,1.5192,1.5191,1.5192,244800000.0
2009-08-24 15:27:00,1.5192,1.5193,1.51915,1.5192,185100000.0
2009-08-24 15:28:00,1.5192,1.5194,1.5192,1.5193,117200000.0
2009-08-24 15:29:00,1.5193,1.51935,1.5191,1.51915,202400000.0
2009-08-24 15:30:00,1.5191,1.51915,1.519,1.519,364000000.0
2009-08-24 15:31:00,1.519,1.51905,1.51885,1.5189,487200000.0
2009-08-24 15:32:00,1.51885,1.519,1.51885,1.51895,410700000.0
2009-08-24 15:33:00,1.51895,1.51915,1.51885,1.5191,150500000.0
2009-08-24 15:34:00,1.5191,1.5192,1.51905,1.5191,175100000.0
2009-08-24 15:35:00,1.5191,1.51915,1.51895,1.519,464700000.0
2009-08-24 15:36:00,1.519,1.5192,1.519,1.51915,357000000.0
2009-08-24 15:37:00,1.51915,1.51925,1.519,1.5191,298100000.0
2009-08-24 15:38:00,1.5191,1.51915,1.51895,1.5191,579000000.0
2009-08-24 15:39:00,1.5191,1.51925,1.519,1.51915,211700000.0
2009-08-24 15:40:00,1.51915,1.5192,1.519,1.5191,134000000.0
2009-08-24 15:41:00,1.5191,1.51925,1.51905,1.5191,184700000.0
2009-08-24 15:42:00,1.5191,1.5192,1.51905,1.5191,159300000.0
2009-08-24 15:43:00,1.51905,1.5191,1.51895,1.51905,407800000.0
2009-08-24 15:44:00,1.51915,1.51925,1.51905,1.51925,378800000.0
2009-08-24 15:45:00,1.5193,1.5194,1.51925,1.5193,158300000.0
2009-08-24 15:46:00,1.5193,1.51935,1.51925,1.5193,84200000.0
2009-08-24 15:47:00,1.51925,1.5194,1.51915,1.51925,186900000.0
2009-08-24 15:48:00,1.51925,1.51935,1.5192,1.51925,148900000.0
2009-08-24 15:49:00,1.51925,1.51925,1.51905,1.5192,245600000.0
2009-08-24 15:50:00,1.5192,1.5193,1.5191,1.51925,246000000.0
2009-08-24 15:51:00,1.51925,1.5193,1.51905,1.5193,311400000.0
2009-08-24 15:52:00,1.5193,1.51935,1.5191,1.51925,264200000.0
2009-08-24 15:53:00,1.51925,1.51935,1.51905,1.5192,273000000.0
2009-08-24 15:54:00,1.5192,1.5192,1.51905,1.51915,408300000.0
2009-08-24 15:55:00,1.51915,1.51915,1.5187,1.5188,609300000.0
2009-08-24 15:56:00,1.5188,1.5189,1.51875,1.51885,429200000.0
2009-08-24 15:57:00,1.51885,1.51895,1.5188,1.51895,495000000.0
2009-08-24 15:58:00,1.51895,1.519,1.5188,1.5189,244800000.0
2009-08-24 15:59:00,1.5189,1.51895,1.5187,1.51875,196400000.0
2009-08-24 16:00:00,1.51875,1.51885,1.51865,1.51885,197400000.0
2009-08-24 16:01:00,1.5188,1.51885,1.5187,1.51885,205300000.0
2009-08-24 16:02:00,1.5188,1.51895,1.5188,1.5188,405800000.0
2009-08-24 16:03:00,1.5188,1.5188,1.5185,1.51865,359100000.0
2009-08-24 16:04:00,1.5185,1.5187,1.51845,1.5186,561200000.0
2009-08-24 16:05:00,1.5186,1.51885,1.5185,1.51875,419000000.0
2009-08-24 16:06:00,1.5188,1.5188,1.5187,1.5187,436900000.0
2009-08-24 16:07:00,1.5187,1.51875,1.51865,1.51875,270700000.0
2009-08-24 16:08:00,1.51875,1.51875,1.5187,1.5187,258000000.0
2009-08-24 16:09:00,1.5187,1.51885,1.5187,1.51875,428500000.0
2009-08-24 16:10:00,1.5187,1.51885,1.5187,1.51875,174300000.0
2009-08-24 16:11:00,1.51875,1.51885,1.51865,1.5187,524400000.0
2009-08-24 16:12:00,1.5187,1.5188,1.5186,1.51865,157100000.0
2009-08-24 16:13:00,1.5187,1.51875,1.5186,1.51865,180000000.0
2009-08-24 16:14:00,1.51865,1.51865,1.5184,1.51855,546800000.0
2009-08-24 16:15:00,1.5185,1.51875,1.51845,1.51865,415600000.0
2009-08-24 16:16:00,1.51865,1.51895,1.51855,1.5189,349300000.0
2009-08-24 16:17:00,1.5189,1.51905,1.51885,1.51885,336500000.0
2009-08-24 16:18:00,1.51885,1.51925,1.51885,1.5191,361000000.0
2009-08-24 16:19:00,1.5191,1.5191,1.5189,1.51905,328800000.0
2009-08-24 16:20:00,1.51905,1.5193,1.519,1.51925,312500000.0
2009-08-24 16:21:00,1.5192,1.51925,1.5191,1.51915,131600000.0
2009-08-24 16:22:00,1.51915,1.51925,1.5191,1.5192,221300000.0
2009-08-24 16:23:00,1.51925,1.5194,1.51915,1.5193,176300000.0
2009-08-24 16:24:00,1.5193,1.51955,1.5193,1.5194,227700000.0
2009-08-24 16:25:00,1.5195,1.5195,1.5191,1.51915,394800000.0
2009-08-24 16:26:00,1.51915,1.51935,1.5191,1.51935,230600000.0
2009-08-24 16:27:00,1.5193,1.5194,1.51925,1.51925,138000000.0
2009-08-24 16:28:00,1.5193,1.51935,1.51925,1.51925,110500000.0
2009-08-24 16:29:00,1.51925,1.5195,1.51925,1.5194,214500000.0
2009-08-24 16:30:00,1.51935,1.5195,1.5193,1.5195,203700000.0
2009-08-24 16:31:00,1.5195,1.51975,1.5195,1.51955,267600000.0
2009-08-24 16:32:00,1.51955,1.5197,1.5195,1.51965,259800000.0
2009-08-24 16:33:00,1.51965,1.5197,1.5196,1.51965,249600000.0
2009-08-24 16:34:00,1.51965,1.5197,1.51955,1.5196,455000000.0
2009-08-24 16:35:00,1.5197,1.51975,1.5196,1.51965,907899999.0
2009-08-24 16:36:00,1.51965,1.5198,1.51965,1.5197,646600003.0
2009-08-24 16:37:00,1.51965,1.5198,1.51965,1.51965,634700000.0
2009-08-24 16:38:00,1.5196,1.51975,1.5196,1.5196,314000000.0
2009-08-24 16:39:00,1.5196,1.5198,1.51955,1.51975,566300000.0
2009-08-24 16:40:00,1.51975,1.5198,1.51965,1.5197,736700001.0
2009-08-24 16:41:00,1.5197,1.51975,1.51965,1.51975,785300000.0
2009-08-24 16:42:00,1.5198,1.5199,1.5196,1.51975,779300000.0
2009-08-24 16:43:00,1.51975,1.5199,1.51945,1.5196,789300000.0
2009-08-24 16:44:00,1.51965,1.51995,1.5196,1.51985,579200000.0
2009-08-24 16:45:00,1.51985,1.5202,1.51985,1.5201,350500000.0
2009-08-24 16:46:00,1.52005,1.52015,1.52005,1.5201,391600000.0
2009-08-24 16:47:00,1.5201,1.52015,1.51995,1.52,450100000.0
2009-08-24 16:48:00,1.52,1.5201,1.51985,1.51995,618700000.0
2009-08-24 16:49:00,1.51995,1.52005,1.51985,1.5199,357800000.0
2009-08-24 16:50:00,1.5199,1.51995,1.51985,1.51995,250600000.0
2009-08-24 16:51:00,1.51985,1.51995,1.51985,1.5199,221300000.0
2009-08-24 16:52:00,1.5199,1.52005,1.5198,1.52005,486600000.0
2009-08-24 16:53:00,1.52005,1.52015,1.51995,1.5201,283000000.0
2009-08-24 16:54:00,1.5201,1.5202,1.5199,1.51995,543500000.0
2009-08-24 16:55:00,1.52,1.5203,1.5198,1.5203,230900000.0
2009-08-24 16:56:00,1.5203,1.52035,1.52015,1.5202,281200000.0
2009-08-24 16:57:00,1.5202,1.52035,1.52015,1.5203,331700000.0
2009-08-24 16:58:00,1.52035,1.52055,1.5203,1.52045,464200000.0
2009-08-24 16:59:00,1.5205,1.5208,1.5204,1.52065,372800000.0
2009-08-24 17:00:00,1.52065,1.52085,1.52065,1.5207,471200000.0
2009-08-24 17:01:00,1.5207,1.5207,1.52045,1.5205,325300000.0
2009-08-24 17:02:00,1.5205,1.5206,1.52045,1.52045,196800000.0
2009-08-24 17:03:00,1.52045,1.5205,1.5203,1.52035,194400000.0
2009-08-24 17:04:00,1.5203,1.52045,1.52025,1.52035,368100000.0
2009-08-24 17:05:00,1.52035,1.5205,1.52035,1.52045,141900000.0
2009-08-24 17:06:00,1.52045,1.5205,1.5203,1.5203,185800000.0
2009-08-24 17:07:00,1.5203,1.52035,1.5203,1.5203,392700000.0
2009-08-24 17:08:00,1.5203,1.52035,1.5203,1.5203,214700000.0
2009-08-24 17:09:00,1.5203,1.5203,1.5202,1.5203,212800000.0
2009-08-24 17:10:00,1.5203,1.5204,1.5202,1.5203,118400000.0
2009-08-24 17:11:00,1.5203,1.52035,1.5202,1.5202,130700000.0
2009-08-24 17:12:00,1.5202,1.52045,1.5201,1.5204,208700000.0
2009-08-24 17:13:00,1.5205,1.5205,1.52,1.5201,316200000.0
2009-08-24 17:14:00,1.52005,1.52005,1.51965,1.5198,454700000.0
2009-08-24 17:15:00,1.5198,1.5198,1.51945,1.5196,352300000.0
2009-08-24 17:16:00,1.5196,1.5197,1.51945,1.51965,555400000.0
2009-08-24 17:17:00,1.5197,1.5199,1.5197,1.51985,288800000.0
2009-08-24 17:18:00,1.51985,1.51985,1.51965,1.5198,349200000.0
2009-08-24 17:19:00,1.5198,1.5199,1.51975,1.51975,265500000.0
2009-08-24 17:20:00,1.51975,1.51985,1.51965,1.51965,217400000.0
2009-08-24 17:21:00,1.51965,1.51965,1.51945,1.5196,450300000.0
2009-08-24 17:22:00,1.51955,1.5196,1.51955,1.51955,88500000.0
2009-08-24 17:23:00,1.51955,1.5196,1.51925,1.51935,465000000.0
2009-08-24 17:24:00,1.51935,1.5194,1.5193,1.5193,320000000.0
2009-08-24 17:25:00,1.51935,1.5195,1.5193,1.51945,217500000.0
2009-08-24 17:26:00,1.51945,1.51945,1.51925,1.51925,94300000.0
2009-08-24 17:27:00,1.51925,1.5194,1.51915,1.51925,119500000.0
2009-08-24 17:28:00,1.51925,1.51925,1.519,1.519,182400000.0
2009-08-24 17:29:00,1.519,1.5194,1.519,1.51925,324900000.0
2009-08-24 17:30:00,1.51925,1.51935,1.5191,1.51915,397600000.0
2009-08-24 17:31:00,1.5191,1.51925,1.51875,1.51885,312350000.0
2009-08-24 17:32:00,1.51885,1.51885,1.51865,1.5187,193400000.0
2009-08-24 17:33:00,1.5187,1.5188,1.51865,1.5187,159300000.0
2009-08-24 17:34:00,1.5188,1.51885,1.5186,1.5187,329400000.0
2009-08-24 17:35:00,1.5187,1.5187,1.51855,1.5186,260900000.0
2009-08-24 17:36:00,1.5186,1.51865,1.5185,1.51855,222500000.0
2009-08-24 17:37:00,1.51855,1.5187,1.5184,1.5184,299900000.0
2009-08-24 17:38:00,1.51845,1.5187,1.5184,1.51845,255700000.0
2009-08-24 17:39:00,1.5185,1.51855,1.51845,1.51845,86400000.0
2009-08-24 17:40:00,1.5184,1.5186,1.5184,1.5186,99100000.0
2009-08-24 17:41:00,1.5186,1.51865,1.51855,1.5186,49900000.0
2009-08-24 17:42:00,1.51865,1.51885,1.5186,1.51875,207200000.0
2009-08-24 17:43:00,1.5188,1.5189,1.5184,1.51855,383799999.0
2009-08-24 17:44:00,1.5186,1.5187,1.51855,1.5186,353400000.0
2009-08-24 17:45:00,1.51865,1.5187,1.51835,1.51845,422700000.0
2009-08-24 17:46:00,1.51845,1.5188,1.51845,1.5187,188600000.0
2009-08-24 17:47:00,1.5187,1.5187,1.51855,1.5186,510400000.0
2009-08-24 17:48:00,1.5186,1.5186,1.51845,1.5186,385900000.0
2009-08-24 17:49:00,1.5186,1.5187,1.5186,1.5186,255100000.0
2009-08-24 17:50:00,1.51865,1.51875,1.5185,1.51865,352100000.0
2009-08-24 17:51:00,1.51865,1.5188,1.51865,1.5188,53800000.0
2009-08-24 17:52:00,1.51875,1.5188,1.51855,1.5186,194200000.0
2009-08-24 17:53:00,1.51855,1.51865,1.5185,1.5186,328100000.0
2009-08-24 17:54:00,1.5186,1.51875,1.5186,1.5187,161600000.0
2009-08-24 17:55:00,1.5187,1.5189,1.5186,1.51865,261300000.0
2009-08-24 17:56:00,1.51865,1.5189,1.5186,1.5187,104700000.0
2009-08-24 17:57:00,1.5187,1.5188,1.5187,1.5188,60000000.0
2009-08-24 17:58:00,1.5188,1.51885,1.5187,1.51875,110300000.0
2009-08-24 17:59:00,1.51875,1.5188,1.5187,1.51875,70500000.0
2009-08-24 18:00:00,1.51875,1.5188,1.51875,1.51875,94000000.0
2009-08-24 18:01:00,1.51875,1.51875,1.5184,1.5184,167200000.0
2009-08-24 18:02:00,1.5184,1.5184,1.51825,1.5183,230300000.0
2009-08-24 18:03:00,1.5183,1.51835,1.51825,1.51835,206400000.0
2009-08-24 18:04:00,1.5184,1.5184,1.5183,1.51835,65300000.0
2009-08-24 18:05:00,1.51835,1.51845,1.5182,1.5183,162800000.0
2009-08-24 18:06:00,1.5183,1.51835,1.5182,1.51825,123850000.0
2009-08-24 18:07:00,1.51825,1.5183,1.5182,1.51825,100150000.0
2009-08-24 18:08:00,1.51825,1.51835,1.5182,1.51835,126500000.0
2009-08-24 18:09:00,1.51835,1.5188,1.51835,1.51875,199800000.0
2009-08-24 18:10:00,1.51875,1.51885,1.5186,1.51865,224300000.0
2009-08-24 18:11:00,1.51865,1.5187,1.5185,1.51855,230000000.0
2009-08-24 18:12:00,1.5185,1.5185,1.5183,1.51835,106100000.0
2009-08-24 18:13:00,1.51835,1.51845,1.5182,1.5182,36200000.0
2009-08-24 18:14:00,1.5182,1.5182,1.5179,1.518,209600000.0
2009-08-24 18:15:00,1.51805,1.5182,1.51795,1.518,390900000.0
2009-08-24 18:16:00,1.518,1.51805,1.518,1.51805,139300000.0
2009-08-24 18:17:00,1.51805,1.51805,1.518,1.518,371200000.0
2009-08-24 18:18:00,1.518,1.5182,1.5178,1.5182,568200000.0
2009-08-24 18:19:00,1.5182,1.51845,1.5182,1.5184,258700000.0
2009-08-24 18:20:00,1.5184,1.5186,1.5184,1.5186,16600000.0
2009-08-24 18:21:00,1.51855,1.51875,1.51835,1.51875,74100000.0
2009-08-24 18:22:00,1.51875,1.51875,1.5187,1.5187,23200000.0
2009-08-24 18:23:00,1.51875,1.5194,1.51875,1.51915,371600000.0
2009-08-24 18:24:00,1.51905,1.5192,1.51885,1.519,169800000.0
2009-08-24 18:25:00,1.51895,1.5192,1.51895,1.519,285200000.0
2009-08-24 18:26:00,1.519,1.519,1.51875,1.5188,181200000.0
2009-08-24 18:27:00,1.5188,1.5191,1.5188,1.519,156600000.0
2009-08-24 18:28:00,1.519,1.5191,1.51885,1.5189,117100000.0
2009-08-24 18:29:00,1.5189,1.51915,1.5189,1.51905,81800000.0
2009-08-24 18:30:00,1.51905,1.51925,1.51905,1.5191,208700000.0
2009-08-24 18:31:00,1.5191,1.5192,1.51825,1.51835,285400000.0
2009-08-24 18:32:00,1.5183,1.5183,1.51795,1.518,374700000.0
2009-08-24 18:33:00,1.518,1.5182,1.51785,1.5181,193900000.0
2009-08-24 18:34:00,1.5181,1.5181,1.51775,1.51795,136600000.0
2009-08-24 18:35:00,1.51795,1.518,1.51785,1.5179,117800000.0
2009-08-24 18:36:00,1.5179,1.5182,1.51785,1.51815,302300000.0
2009-08-24 18:37:00,1.5181,1.51815,1.51775,1.5178,215900000.0
2009-08-24 18:38:00,1.5178,1.51815,1.51775,1.51815,224500000.0
2009-08-24 18:39:00,1.51815,1.5183,1.51765,1.5178,354400000.0
2009-08-24 18:40:00,1.5178,1.5178,1.5175,1.5176,236000000.0
2009-08-24 18:41:00,1.5177,1.5178,1.51705,1.51715,155400000.0
2009-08-24 18:42:00,1.5172,1.51775,1.5171,1.5175,178900000.0
2009-08-24 18:43:00,1.51765,1.51775,1.51745,1.51755,162200000.0
2009-08-24 18:44:00,1.51755,1.51785,1.51745,1.5177,171300000.0
2009-08-24 18:45:00,1.5177,1.51785,1.51725,1.51735,202800000.0
2009-08-24 18:46:00,1.5174,1.51745,1.5173,1.51735,52200000.0
2009-08-24 18:47:00,1.51735,1.5175,1.51735,1.51745,101000000.0
2009-08-24 18:48:00,1.51745,1.5175,1.5174,1.51745,43900000.0
2009-08-24 18:49:00,1.5175,1.5175,1.51745,1.5175,64700000.0
2009-08-24 18:50:00,1.5175,1.5175,1.5174,1.5175,105600000.0
2009-08-24 18:51:00,1.5175,1.5175,1.5174,1.51745,73000000.0
2009-08-24 18:52:00,1.51745,1.51745,1.51745,1.51745,10200000.0
2009-08-24 18:53:00,1.51745,1.51745,1.5174,1.51745,20300000.0
2009-08-24 18:54:00,1.5174,1.5175,1.5174,1.5175,57100000.0
2009-08-24 18:55:00,1.5175,1.51785,1.5175,1.5178,78900000.0
2009-08-24 18:56:00,1.51785,1.5179,1.5177,1.51785,215400000.0
2009-08-24 18:57:00,1.51785,1.51825,1.5178,1.51825,129200000.0
2009-08-24 18:58:00,1.51825,1.51825,1.5181,1.51815,58700000.0
2009-08-24 18:59:00,1.51815,1.51815,1.5179,1.51795,113600000.0
2009-08-24 19:00:00,1.518,1.51805,1.5178,1.5178,82700000.0
2009-08-24 19:01:00,1.51785,1.51785,1.51765,1.51765,70900000.0
2009-08-24 19:02:00,1.51765,1.5178,1.51765,1.51765,74300000.0
2009-08-24 19:03:00,1.51765,1.51795,1.51765,1.5179,94500000.0
2009-08-24 19:04:00,1.51795,1.518,1.5179,1.51795,48100000.0
2009-08-24 19:05:00,1.51795,1.51805,1.51785,1.51805,61500000.0
2009-08-24 19:06:00,1.51795,1.51805,1.5179,1.51795,60500000.0
2009-08-24 19:07:00,1.51795,1.5181,1.51795,1.51805,63200000.0
2009-08-24 19:08:00,1.51805,1.51805,1.51785,1.518,76100000.0
2009-08-24 19:09:00,1.518,1.518,1.5179,1.51795,110600000.0
2009-08-24 19:10:00,1.51795,1.51805,1.5178,1.518,101600000.0
2009-08-24 19:11:00,1.518,1.518,1.518,1.518,64000000.0
2009-08-24 19:12:00,1.518,1.518,1.5179,1.5179,152700000.0
2009-08-24 19:13:00,1.5179,1.5179,1.51775,1.51785,132400000.0
2009-08-24 19:14:00,1.5178,1.51785,1.51775,1.5178,80300000.0
2009-08-24 19:15:00,1.5178,1.5179,1.51775,1.5178,106000000.0
2009-08-24 19:16:00,1.5177,1.5178,1.51765,1.51765,207000000.0
2009-08-24 19:17:00,1.51765,1.51785,1.51765,1.5178,88900000.0
2009-08-24 19:18:00,1.5178,1.5178,1.5177,1.51775,54400000.0
2009-08-24 19:19:00,1.5177,1.5178,1.5177,1.51775,60800000.0
2009-08-24 19:20:00,1.5178,1.5179,1.51775,1.5179,67200000.0
2009-08-24 19:21:00,1.5179,1.5179,1.51775,1.5178,61400000.0
2009-08-24 19:22:00,1.5178,1.518,1.5178,1.518,174100000.0
2009-08-24 19:23:00,1.51795,1.51805,1.51795,1.518,41600000.0
2009-08-24 19:24:00,1.518,1.5181,1.51795,1.518,76000000.0
2009-08-24 19:25:00,1.518,1.518,1.5177,1.51775,174000000.0
2009-08-24 19:26:00,1.51775,1.5178,1.5175,1.5175,377000000.0
2009-08-24 19:27:00,1.5175,1.5176,1.5175,1.51755,374600000.0
2009-08-24 19:28:00,1.51755,1.5176,1.5172,1.5173,286200000.0
2009-08-24 19:29:00,1.5173,1.5175,1.5173,1.5174,199700000.0
2009-08-24 19:30:00,1.5174,1.51765,1.5174,1.51755,319000000.0
2009-08-24 19:31:00,1.51765,1.51775,1.5174,1.51755,165600000.0
2009-08-24 19:32:00,1.5176,1.51775,1.51755,1.51775,150900000.0
2009-08-24 19:33:00,1.51775,1.51815,1.51775,1.5181,196000000.0
2009-08-24 19:34:00,1.51805,1.51845,1.51785,1.51805,220800000.0
2009-08-24 19:35:00,1.51805,1.5181,1.51755,1.51785,157400000.0
2009-08-24 19:36:00,1.51785,1.51795,1.5178,1.5179,199100000.0
2009-08-24 19:37:00,1.51785,1.518,1.51785,1.5179,119900000.0
2009-08-24 19:38:00,1.51795,1.5181,1.51785,1.5181,139900000.0
2009-08-24 19:39:00,1.51805,1.51825,1.51805,1.5182,81000000.0
2009-08-24 19:40:00,1.51825,1.5184,1.51805,1.51825,166900000.0
2009-08-24 19:41:00,1.51825,1.5183,1.51805,1.5182,164400000.0
2009-08-24 19:42:00,1.5182,1.5183,1.51805,1.51825,164900000.0
2009-08-24 19:43:00,1.51825,1.51835,1.5179,1.51805,171600000.0
2009-08-24 19:44:00,1.518,1.51815,1.518,1.51805,28600000.0
2009-08-24 19:45:00,1.5182,1.5182,1.5178,1.51795,97600000.0
2009-08-24 19:46:00,1.51795,1.51805,1.51785,1.51795,31000000.0
2009-08-24 19:47:00,1.5179,1.51805,1.51775,1.51795,104700000.0
2009-08-24 19:48:00,1.5179,1.518,1.51775,1.5178,117800000.0
2009-08-24 19:49:00,1.5178,1.51805,1.5177,1.5178,70000000.0
2009-08-24 19:50:00,1.5178,1.51795,1.51765,1.51785,48800000.0
2009-08-24 19:51:00,1.51785,1.51795,1.5178,1.51785,32200000.0
2009-08-24 19:52:00,1.51785,1.51795,1.51775,1.51775,22800000.0
2009-08-24 19:53:00,1.51775,1.51785,1.51765,1.51785,169600000.0
2009-08-24 19:54:00,1.5178,1.5179,1.5178,1.5179,121400000.0
2009-08-24 19:55:00,1.5179,1.51795,1.5178,1.51795,58800000.0
2009-08-24 19:56:00,1.51795,1.518,1.51775,1.5178,153900000.0
2009-08-24 19:57:00,1.51775,1.5178,1.5177,1.51775,58700000.0
2009-08-24 19:58:00,1.51775,1.5179,1.51775,1.5178,244400000.0
2009-08-24 19:59:00,1.5178,1.5179,1.5177,1.5179,88500000.0
2009-08-24 20:00:00,1.5178,1.5179,1.51775,1.51775,38800000.0
2009-08-24 20:01:00,1.5177,1.5177,1.5175,1.5176,192000000.0
2009-08-24 20:02:00,1.51765,1.51765,1.5175,1.5175,111100000.0
2009-08-24 20:03:00,1.5175,1.51765,1.5175,1.51765,184000000.0
2009-08-24 20:04:00,1.51755,1.5177,1.51755,1.51765,287100000.0
2009-08-24 20:05:00,1.51765,1.5179,1.51755,1.5177,537500000.0
2009-08-24 20:06:00,1.5177,1.5179,1.5176,1.51775,344700000.0
2009-08-24 20:07:00,1.51775,1.518,1.51775,1.51775,204500000.0
2009-08-24 20:08:00,1.5178,1.51785,1.5177,1.51775,167100000.0
2009-08-24 20:09:00,1.5178,1.51825,1.5176,1.51805,682099999.0
2009-08-24 20:10:00,1.5181,1.51815,1.51795,1.51795,163900000.0
2009-08-24 20:11:00,1.518,1.5181,1.51785,1.51785,139500000.0
2009-08-24 20:12:00,1.51795,1.518,1.51785,1.51795,175200000.0
2009-08-24 20:13:00,1.518,1.51815,1.5179,1.518,169400000.0
2009-08-24 20:14:00,1.518,1.5181,1.5179,1.51805,152900000.0
2009-08-24 20:15:00,1.5181,1.5181,1.5179,1.5179,69100000.0
2009-08-24 20:16:00,1.5179,1.518,1.5175,1.51755,110340000.0
2009-08-24 20:17:00,1.51755,1.51775,1.5175,1.5176,277500000.0
2009-08-24 20:18:00,1.5176,1.5177,1.5176,1.51765,198500000.0
2009-08-24 20:19:00,1.51765,1.51785,1.51755,1.51775,152800000.0
2009-08-24 20:20:00,1.51775,1.51775,1.51755,1.51755,79400000.0
2009-08-24 20:21:00,1.51755,1.51775,1.51755,1.51765,174200000.0
2009-08-24 20:22:00,1.51765,1.51765,1.5176,1.5176,71300000.0
2009-08-24 20:23:00,1.51765,1.51765,1.5176,1.5176,8100000.0
2009-08-24 20:24:00,1.5176,1.5176,1.51745,1.5176,36450000.0
2009-08-24 20:25:00,1.5176,1.5176,1.5173,1.5173,156000000.0
2009-08-24 20:26:00,1.51735,1.51745,1.5173,1.5174,118900000.0
2009-08-24 20:27:00,1.5174,1.5174,1.51735,1.5174,48800000.0
2009-08-24 20:28:00,1.5174,1.51815,1.51735,1.518,184000000.0
2009-08-24 20:29:00,1.518,1.5181,1.51785,1.518,293000000.0
2009-08-24 20:30:00,1.51795,1.5182,1.5179,1.51805,103300000.0
2009-08-24 20:31:00,1.51805,1.5181,1.518,1.518,79700000.0
2009-08-24 20:32:00,1.5181,1.5181,1.5179,1.5179,115000000.0
2009-08-24 20:33:00,1.518,1.518,1.5178,1.5179,183000000.0
2009-08-24 20:34:00,1.5179,1.518,1.51775,1.5179,462000000.0
2009-08-24 20:35:00,1.5179,1.51795,1.5178,1.5179,103600000.0
2009-08-24 20:36:00,1.5179,1.51795,1.51785,1.51795,60400000.0
2009-08-24 20:37:00,1.51785,1.51795,1.5177,1.5177,59300000.0
2009-08-24 20:38:00,1.5177,1.5178,1.5175,1.51755,142350000.0
2009-08-24 20:39:00,1.51755,1.5176,1.5175,1.5176,15300000.0
2009-08-24 20:40:00,1.51755,1.51765,1.5175,1.51765,23200000.0
2009-08-24 20:41:00,1.5176,1.5177,1.5176,1.51765,54050000.0
2009-08-24 20:42:00,1.51765,1.5177,1.5176,1.51765,108600000.0
2009-08-24 20:43:00,1.51765,1.5177,1.5176,1.5177,150300000.0
2009-08-24 20:44:00,1.5177,1.5177,1.5176,1.5176,67500000.0
2009-08-24 20:45:00,1.5176,1.5177,1.5176,1.51765,130200000.0
2009-08-24 20:46:00,1.51765,1.5177,1.5176,1.51765,75100000.0
2009-08-24 20:47:00,1.51765,1.5177,1.5176,1.5177,51600000.0
2009-08-24 20:48:00,1.5177,1.518,1.5177,1.518,242300000.0
2009-08-24 20:49:00,1.51795,1.51795,1.5178,1.5179,300500000.0
2009-08-24 20:50:00,1.51795,1.51805,1.51785,1.51785,170100000.0
2009-08-24 20:51:00,1.5179,1.5179,1.51775,1.51785,103500000.0
2009-08-24 20:52:00,1.51785,1.5179,1.5178,1.5178,200600000.0
2009-08-24 20:53:00,1.5178,1.51785,1.5178,1.5178,55200000.0
2009-08-24 20:54:00,1.5178,1.51785,1.51775,1.51785,86000000.0
2009-08-24 20:55:00,1.51785,1.51785,1.5178,1.51785,48400000.0
2009-08-24 20:56:00,1.51785,1.5179,1.5176,1.5176,207500000.0
2009-08-24 20:57:00,1.5176,1.5177,1.5176,1.51765,93100000.0
2009-08-24 20:58:00,1.51765,1.51775,1.5176,1.5176,147400000.0
2009-08-24 20:59:00,1.5176,1.5179,1.5176,1.51765,334399999.0
2009-08-24 21:00:00,1.51765,1.51795,1.51765,1.5179,174900000.0
2009-08-24 21:01:00,1.5179,1.51795,1.5178,1.5178,259600001.0
2009-08-24 21:02:00,1.5178,1.51785,1.51765,1.51785,120800000.0
2009-08-24 21:03:00,1.51785,1.5179,1.51765,1.51785,212600001.0
2009-08-24 21:04:00,1.51785,1.51795,1.51775,1.51785,125900000.0
2009-08-24 21:05:00,1.5179,1.51795,1.51775,1.51785,96700000.0
2009-08-24 21:06:00,1.5178,1.51785,1.51775,1.51775,218100000.0
2009-08-24 21:07:00,1.51775,1.5178,1.5176,1.5178,190300000.0
2009-08-24 21:08:00,1.5178,1.5179,1.5177,1.5177,274400000.0
2009-08-24 21:09:00,1.51775,1.51785,1.51765,1.51775,59700000.0
2009-08-24 21:10:00,1.5177,1.5179,1.5177,1.5178,164900000.0
2009-08-24 21:11:00,1.5178,1.51785,1.5177,1.5178,165200000.0
2009-08-24 21:12:00,1.5177,1.5178,1.51765,1.5178,201400000.0
2009-08-24 21:13:00,1.5178,1.51785,1.5177,1.51775,204600000.0
2009-08-24 21:14:00,1.5178,1.5178,1.51775,1.5178,139300000.0
2009-08-24 21:15:00,1.5178,1.5178,1.5177,1.5178,361400000.0
2009-08-24 21:16:00,1.5178,1.51795,1.51775,1.51775,252200000.0
2009-08-24 21:17:00,1.5178,1.51785,1.5177,1.5178,159400000.0
2009-08-24 21:18:00,1.51775,1.5178,1.51775,1.51775,162600000.0
2009-08-24 21:19:00,1.5178,1.51785,1.51775,1.51785,27100000.0
2009-08-24 21:20:00,1.5178,1.5179,1.5177,1.5178,80700000.0
2009-08-24 21:21:00,1.51775,1.5178,1.51775,1.5178,73800000.0
2009-08-24 21:22:00,1.5178,1.5179,1.51775,1.5179,211200000.0
2009-08-24 21:23:00,1.5179,1.5179,1.5178,1.5178,32100000.0
2009-08-24 21:24:00,1.5178,1.51795,1.51775,1.51785,67900000.0
2009-08-24 21:25:00,1.5179,1.51795,1.5178,1.51785,46500000.0
2009-08-24 21:26:00,1.5179,1.51795,1.51785,1.51785,31900000.0
2009-08-24 21:27:00,1.51795,1.5181,1.51785,1.51805,102700000.0
2009-08-24 21:28:00,1.51805,1.5181,1.518,1.5181,63200000.0
2009-08-24 21:29:00,1.5181,1.51815,1.5178,1.5179,146000000.0
2009-08-24 21:30:00,1.5179,1.5179,1.5178,1.5178,170800000.0
2009-08-24 21:31:00,1.5178,1.51795,1.51775,1.51795,439300000.0
2009-08-24 21:32:00,1.518,1.518,1.5179,1.518,63300000.0
2009-08-24 21:33:00,1.518,1.518,1.51785,1.5179,137700000.0
2009-08-24 21:34:00,1.51795,1.51815,1.5179,1.51805,120400000.0
2009-08-24 21:35:00,1.51815,1.5182,1.51795,1.51805,85700000.0
2009-08-24 21:36:00,1.51805,1.51805,1.5179,1.51795,45100000.0
2009-08-24 21:37:00,1.51795,1.51795,1.51785,1.51785,131900000.0
2009-08-24 21:38:00,1.5179,1.5179,1.5178,1.5178,80800000.0
2009-08-24 21:39:00,1.5178,1.51785,1.51775,1.51775,112500000.0
2009-08-24 21:40:00,1.5177,1.51785,1.5177,1.51775,103800000.0
2009-08-24 21:41:00,1.51775,1.5178,1.51765,1.51765,120300000.0
2009-08-24 21:42:00,1.51765,1.51775,1.51765,1.5177,142700000.0
2009-08-24 21:43:00,1.51775,1.51795,1.51765,1.51795,192800000.0
2009-08-24 21:44:00,1.51785,1.51795,1.5178,1.51785,78400000.0
2009-08-24 21:45:00,1.5179,1.51805,1.5178,1.51795,136500000.0
2009-08-24 21:46:00,1.51795,1.51795,1.5177,1.5179,197900000.0
2009-08-24 21:47:00,1.5178,1.51805,1.5178,1.5179,191700000.0
2009-08-24 21:48:00,1.518,1.51805,1.5178,1.5179,108200000.0
2009-08-24 21:49:00,1.5179,1.51795,1.51775,1.5178,123900000.0
2009-08-24 21:50:00,1.51785,1.5179,1.5177,1.51785,104700000.0
2009-08-24 21:51:00,1.5177,1.5179,1.5177,1.51775,173800000.0
2009-08-24 21:52:00,1.51775,1.5179,1.5177,1.51785,165900000.0
2009-08-24 21:53:00,1.51785,1.51785,1.5177,1.5177,99300000.0
2009-08-24 21:54:00,1.5177,1.51785,1.5177,1.5177,110800000.0
2009-08-24 21:55:00,1.5177,1.51785,1.5177,1.51775,43700000.0
2009-08-24 21:56:00,1.51775,1.51785,1.5177,1.51785,48000000.0
2009-08-24 21:57:00,1.51775,1.51785,1.5177,1.5177,43600000.0
2009-08-24 21:58:00,1.5177,1.51775,1.51765,1.51775,3200000.0
2009-08-24 21:59:00,1.51775,1.51785,1.5176,1.5178,40560000.0
2009-08-24 22:00:00,1.51785,1.5181,1.51775,1.5178,165700000.0
2009-08-24 22:01:00,1.5178,1.518,1.5178,1.5179,66800000.0
2009-08-24 22:02:00,1.51785,1.5179,1.5178,1.5178,51600000.0
2009-08-24 22:03:00,1.5178,1.5179,1.51775,1.51775,37200000.0
2009-08-24 22:04:00,1.51775,1.5178,1.51775,1.5178,26600000.0
2009-08-24 22:05:00,1.5178,1.5178,1.5178,1.5178,84800000.0
2009-08-24 22:06:00,1.5178,1.51785,1.5178,1.51785,9200000.0
2009-08-24 22:07:00,1.51785,1.51805,1.5178,1.518,58500000.0
2009-08-24 22:08:00,1.51805,1.51805,1.5178,1.51785,47100000.0
2009-08-24 22:09:00,1.51785,1.5179,1.51785,1.5179,68500000.0
2009-08-24 22:10:00,1.5178,1.5179,1.5178,1.51785,42600000.0
2009-08-24 22:11:00,1.5178,1.5178,1.5178,1.5178,21600000.0
2009-08-24 22:12:00,1.5178,1.5178,1.5178,1.5178,3000000.0
2009-08-24 22:13:00,1.5178,1.5178,1.5178,1.5178,6600000.0
2009-08-24 22:14:00,1.5178,1.5178,1.5178,1.5178,3000000.0
2009-08-24 22:15:00,1.5178,1.51795,1.5178,1.51795,233200000.0
2009-08-24 22:16:00,1.51805,1.5181,1.5179,1.51795,214000000.0
2009-08-24 22:17:00,1.5181,1.5181,1.51785,1.51805,229300001.0
2009-08-24 22:18:00,1.51805,1.51805,1.518,1.51805,26800000.0
2009-08-24 22:19:00,1.51805,1.5182,1.51805,1.51815,204200000.0
2009-08-24 22:20:00,1.51815,1.51815,1.51795,1.518,283199999.0
2009-08-24 22:21:00,1.51795,1.51815,1.5179,1.5181,241300000.0
2009-08-24 22:22:00,1.51815,1.51815,1.5179,1.51795,78100000.0
2009-08-24 22:23:00,1.51795,1.51795,1.5178,1.5178,83500000.0
2009-08-24 22:24:00,1.5178,1.5179,1.5178,1.5178,55900000.0
2009-08-24 22:25:00,1.5178,1.51785,1.5178,1.51785,1600000.0
2009-08-24 22:26:00,1.51785,1.51785,1.51785,1.51785,5400000.0
2009-08-24 22:27:00,1.51785,1.51795,1.51785,1.51785,57300000.0
2009-08-24 22:28:00,1.51785,1.518,1.51785,1.51795,52500000.0
2009-08-24 22:29:00,1.5179,1.51795,1.51785,1.51785,31200000.0
2009-08-24 22:30:00,1.51785,1.51805,1.51785,1.518,153800001.0
2009-08-24 22:31:00,1.518,1.518,1.51785,1.51785,15400000.0
2009-08-24 22:32:00,1.51785,1.5179,1.51775,1.51775,13000000.0
2009-08-24 22:33:00,1.51775,1.51775,1.51775,1.51775,4500000.0
2009-08-24 22:34:00,1.51785,1.51785,1.51775,1.51775,72700000.0
2009-08-24 22:35:00,1.51775,1.5179,1.5176,1.51785,104300000.0
2009-08-24 22:36:00,1.51785,1.5179,1.5178,1.51785,76000000.0
2009-08-24 22:37:00,1.51785,1.51785,1.5178,1.5178,71100000.0
2009-08-24 22:38:00,1.5178,1.5178,1.5178,1.5178,106500000.0
2009-08-24 22:39:00,1.5178,1.5178,1.5178,1.5178,37000000.0
2009-08-24 22:40:00,1.5179,1.5179,1.5178,1.5178,11800000.0
2009-08-24 22:41:00,1.5178,1.5178,1.5178,1.5178,69300000.0
2009-08-24 22:42:00,1.5178,1.5178,1.5178,1.5178,56500000.0
2009-08-24 22:43:00,1.5178,1.5178,1.5178,1.5178,500000.0
2009-08-24 22:44:00,1.5178,1.518,1.5178,1.5179,10300000.0
2009-08-24 22:45:00,1.51785,1.51805,1.51785,1.5179,75100000.0
2009-08-24 22:46:00,1.518,1.51805,1.5179,1.51795,33600000.0
2009-08-24 22:47:00,1.5179,1.51845,1.5178,1.5179,173700000.0
2009-08-24 22:48:00,1.5179,1.5179,1.5178,1.5179,13100000.0
2009-08-24 22:49:00,1.5179,1.51805,1.51765,1.51805,45400000.0
2009-08-24 22:50:00,1.51805,1.5183,1.518,1.51805,180500000.0
2009-08-24 22:51:00,1.51805,1.5181,1.51795,1.51795,180000000.0
2009-08-24 22:52:00,1.51805,1.5181,1.518,1.518,83800000.0
2009-08-24 22:53:00,1.518,1.518,1.518,1.518,134500000.0
2009-08-24 22:54:00,1.518,1.51805,1.518,1.518,44000000.0
2009-08-24 22:55:00,1.518,1.51805,1.518,1.51805,60000000.0
2009-08-24 22:56:00,1.51805,1.51805,1.518,1.518,109700000.0
2009-08-24 22:57:00,1.518,1.518,1.5179,1.518,68000000.0
2009-08-24 22:58:00,1.518,1.51805,1.518,1.518,32300000.0
2009-08-24 22:59:00,1.51795,1.518,1.51795,1.518,42000000.0
2009-08-24 23:00:00,1.518,1.518,1.51795,1.518,5700000.0
2009-08-24 23:01:00,1.518,1.518,1.5179,1.51795,11600000.0
2009-08-24 23:02:00,1.51795,1.518,1.51795,1.51795,27200000.0
2009-08-24 23:03:00,1.51795,1.51805,1.5179,1.51795,29500000.0
2009-08-24 23:04:00,1.51805,1.51805,1.51795,1.51795,9900000.0
2009-08-24 23:05:00,1.518,1.51805,1.5178,1.5178,32900000.0
2009-08-24 23:06:00,1.51785,1.51815,1.51785,1.518,23100000.0
2009-08-24 23:07:00,1.51805,1.51805,1.518,1.51805,5600000.0
2009-08-24 23:08:00,1.518,1.51805,1.51795,1.51805,10600000.0
2009-08-24 23:09:00,1.518,1.51805,1.518,1.51805,9400000.0
2009-08-24 23:10:00,1.518,1.51805,1.51795,1.51805,13300000.0
2009-08-24 23:11:00,1.518,1.5181,1.51795,1.51795,8300000.0
2009-08-24 23:12:00,1.51805,1.51805,1.5179,1.5179,4800000.0
2009-08-24 23:13:00,1.5179,1.51805,1.5178,1.5179,83300000.0
2009-08-24 23:14:00,1.5181,1.51815,1.5178,1.51785,100300000.0
2009-08-24 23:15:00,1.51785,1.518,1.5178,1.51785,18000000.0
2009-08-24 23:16:00,1.518,1.51805,1.51775,1.5178,34500000.0
2009-08-24 23:17:00,1.51775,1.51793,1.51749,1.5176,383400001.0
2009-08-24 23:18:00,1.5179,1.51815,1.51775,1.5179,139300000.0
2009-08-24 23:19:00,1.5179,1.51815,1.5179,1.51795,61100000.0
2009-08-24 23:20:00,1.518,1.518,1.518,1.518,49000000.0
2009-08-24 23:21:00,1.518,1.5181,1.518,1.518,38200000.0
2009-08-24 23:22:00,1.518,1.5181,1.5178,1.51795,187600000.0
2009-08-24 23:23:00,1.51795,1.518,1.51795,1.518,246800000.0
2009-08-24 23:24:00,1.518,1.518,1.51795,1.51795,62400000.0
2009-08-24 23:25:00,1.51795,1.51805,1.51795,1.51805,73200000.0
2009-08-24 23:26:00,1.518,1.5182,1.51795,1.51795,49900000.0
2009-08-24 23:27:00,1.51763,1.51766,1.51744,1.5176,272900000.0
2009-08-24 23:28:00,1.51795,1.51795,1.51795,1.51795,9900000.0
2009-08-24 23:29:00,1.51795,1.51795,1.51795,1.51795,16200000.0
2009-08-24 23:30:00,1.51795,1.51795,1.5179,1.5179,14200000.0
2009-08-24 23:31:00,1.51795,1.51795,1.51775,1.51775,37600000.0
2009-08-24 23:32:00,1.51775,1.51775,1.51775,1.51775,157000000.0
2009-08-24 23:33:00,1.51775,1.51775,1.51775,1.51775,94800000.0
2009-08-24 23:34:00,1.51775,1.51775,1.51775,1.51775,138000000.0
2009-08-24 23:35:00,1.51775,1.51775,1.51775,1.51775,90000000.0
2009-08-24 23:36:00,1.51775,1.5178,1.5177,1.5178,88100000.0
2009-08-24 23:37:00,1.5178,1.5179,1.5178,1.5179,67000000.0
2009-08-24 23:38:00,1.5178,1.5179,1.5178,1.5179,101200000.0
2009-08-24 23:39:00,1.5178,1.5179,1.51765,1.51775,142100000.0
2009-08-24 23:40:00,1.51785,1.51785,1.51755,1.5176,147700000.0
2009-08-24 23:41:00,1.5176,1.5177,1.51755,1.5177,74100000.0
2009-08-24 23:42:00,1.5177,1.5179,1.5177,1.5177,64500000.0
2009-08-24 23:43:00,1.51775,1.5179,1.51775,1.51785,70800000.0
2009-08-24 23:44:00,1.5179,1.5179,1.5179,1.5179,7200000.0
2009-08-24 23:45:00,1.5179,1.51795,1.5177,1.5177,277200000.0
2009-08-24 23:46:00,1.5177,1.518,1.5177,1.51795,69900000.0
2009-08-24 23:47:00,1.51795,1.51795,1.5177,1.51775,63700000.0
2009-08-24 23:48:00,1.5178,1.5178,1.51775,1.5178,42000000.0
2009-08-24 23:49:00,1.51775,1.5178,1.51775,1.51775,56000000.0
2009-08-24 23:50:00,1.51775,1.51785,1.51775,1.51775,50800000.0
2009-08-24 23:51:00,1.51775,1.51775,1.51775,1.51775,144300000.0
2009-08-24 23:52:00,1.51775,1.51775,1.51775,1.51775,188000000.0
2009-08-24 23:53:00,1.51775,1.51775,1.51775,1.51775,20000000.0
2009-08-24 23:54:00,1.5178,1.5178,1.5177,1.5177,10500000.0
2009-08-24 23:55:00,1.5177,1.51775,1.5177,1.51775,29700000.0
2009-08-24 23:56:00,1.51775,1.51775,1.51775,1.51775,68800000.0
2009-08-24 23:57:00,1.51775,1.51785,1.5177,1.51785,34900000.0
2009-08-24 23:58:00,1.51785,1.51785,1.51785,1.51785,1100000.0
2009-08-24 23:59:00,1.51785,1.5179,1.51785,1.5179,23200000.0
2009-08-25 00:00:00,1.51795,1.518,1.5179,1.518,26100000.0
2009-08-25 00:01:00,1.51772,1.51785,1.51772,1.51772,172800000.0
2009-08-25 00:02:00,1.51768,1.51794,1.51768,1.51782,82100000.0
2009-08-25 00:03:00,1.51772,1.51788,1.51772,1.51785,168000000.0
2009-08-25 00:04:00,1.5179,1.5179,1.51775,1.5178,24600000.0
2009-08-25 00:05:00,1.5178,1.5178,1.5178,1.5178,37800000.0
2009-08-25 00:06:00,1.5178,1.5178,1.5178,1.5178,2200000.0
2009-08-25 00:07:00,1.5178,1.5178,1.5178,1.5178,3000000.0
2009-08-25 00:08:00,1.5178,1.5178,1.5178,1.5178,1600000.0
2009-08-25 00:09:00,1.5178,1.51785,1.5178,1.5178,45000000.0
2009-08-25 00:10:00,1.5178,1.5178,1.5177,1.5177,2200000.0
2009-08-25 00:11:00,1.5177,1.5177,1.5177,1.5177,36400000.0
2009-08-25 00:12:00,1.5177,1.5177,1.5177,1.5177,3900000.0
2009-08-25 00:13:00,1.5177,1.5177,1.5177,1.5177,8600000.0
2009-08-25 00:14:00,1.5177,1.5177,1.5177,1.5177,4200000.0
2009-08-25 00:15:00,1.5177,1.51775,1.5177,1.5177,75000000.0
2009-08-25 00:16:00,1.5177,1.51775,1.5177,1.5177,97800000.0
2009-08-25 00:17:00,1.51775,1.51775,1.5177,1.5177,46400000.0
2009-08-25 00:18:00,1.5177,1.5177,1.5177,1.5177,38600000.0
2009-08-25 00:19:00,1.5177,1.5177,1.5177,1.5177,32500000.0
2009-08-25 00:20:00,1.51775,1.5178,1.5177,1.5177,89400000.0
2009-08-25 00:21:00,1.51775,1.51775,1.5177,1.51775,112500000.0
2009-08-25 00:22:00,1.51775,1.51785,1.5177,1.5177,161400000.0
2009-08-25 00:23:00,1.5177,1.5177,1.5177,1.5177,4800000.0
2009-08-25 00:24:00,1.5177,1.5177,1.51755,1.51755,14500000.0
2009-08-25 00:25:00,1.51755,1.5177,1.51755,1.5176,62800000.0
2009-08-25 00:26:00,1.51765,1.51765,1.51755,1.5176,99600000.0
2009-08-25 00:27:00,1.5176,1.51775,1.5176,1.51775,120700000.0
2009-08-25 00:28:00,1.51775,1.51775,1.51765,1.51765,124500000.0
2009-08-25 00:29:00,1.51765,1.5177,1.5176,1.5176,80500000.0
2009-08-25 00:30:00,1.5176,1.51785,1.51755,1.5176,97200000.0
2009-08-25 00:31:00,1.5176,1.51765,1.5176,1.51765,168100000.0
2009-08-25 00:32:00,1.51765,1.5177,1.51755,1.5177,385399991.0
2009-08-25 00:33:00,1.5177,1.51775,1.51755,1.5176,191100000.0
2009-08-25 00:34:00,1.5176,1.5177,1.51755,1.51765,133800000.0
2009-08-25 00:35:00,1.51765,1.5177,1.51755,1.5176,99700000.0
2009-08-25 00:36:00,1.5176,1.51765,1.51755,1.5176,147100000.0
2009-08-25 00:37:00,1.5176,1.5177,1.51755,1.5176,199300000.0
2009-08-25 00:38:00,1.5176,1.5176,1.5176,1.5176,18400000.0
2009-08-25 00:39:00,1.51755,1.51775,1.51755,1.5177,87400000.0
2009-08-25 00:40:00,1.5177,1.51775,1.51755,1.51755,125900000.0
2009-08-25 00:41:00,1.51755,1.5177,1.51755,1.51755,104800000.0
2009-08-25 00:42:00,1.51755,1.5176,1.51755,1.5176,100700000.0
2009-08-25 00:43:00,1.5176,1.51775,1.51755,1.5176,77800000.0
2009-08-25 00:44:00,1.5176,1.5176,1.51755,1.51755,19100000.0
2009-08-25 00:45:00,1.51755,1.51755,1.51745,1.51745,39200000.0
2009-08-25 00:46:00,1.51745,1.5178,1.5174,1.5176,214500000.0
2009-08-25 00:47:00,1.51755,1.5176,1.5174,1.51745,376000000.0
2009-08-25 00:48:00,1.51745,1.5175,1.51745,1.5175,591600000.0
2009-08-25 00:49:00,1.5175,1.51755,1.51745,1.51745,136900000.0
2009-08-25 00:50:00,1.51745,1.51745,1.51745,1.51745,281300000.0
2009-08-25 00:51:00,1.51745,1.51755,1.51745,1.51745,275200000.0
2009-08-25 00:52:00,1.5175,1.51765,1.51745,1.51765,261300000.0
2009-08-25 00:53:00,1.5176,1.5176,1.51745,1.51745,60800000.0
2009-08-25 00:54:00,1.51755,1.51775,1.51745,1.51745,81100000.0
2009-08-25 00:55:00,1.51745,1.51755,1.5173,1.51755,153100000.0
2009-08-25 00:56:00,1.51765,1.51795,1.51765,1.51795,114000000.0
2009-08-25 00:57:00,1.518,1.51805,1.51785,1.51785,87100000.0
2009-08-25 00:58:00,1.5179,1.518,1.5178,1.5178,100300000.0
2009-08-25 00:59:00,1.51785,1.51795,1.51775,1.5179,333300000.0
2009-08-25 01:00:00,1.5179,1.518,1.51775,1.51785,393900000.0
2009-08-25 01:01:00,1.5178,1.51795,1.51775,1.5178,546099998.0
2009-08-25 01:02:00,1.51785,1.5179,1.51775,1.51775,193500000.0
2009-08-25 01:03:00,1.51775,1.51775,1.51775,1.51775,5800000.0
2009-08-25 01:04:00,1.51775,1.51785,1.5173,1.51745,107700000.0
2009-08-25 01:05:00,1.5174,1.51785,1.5173,1.5178,177200000.0
2009-08-25 01:06:00,1.51775,1.5178,1.5176,1.51765,67900000.0
2009-08-25 01:07:00,1.51765,1.51765,1.5176,1.5176,8600000.0
2009-08-25 01:08:00,1.5176,1.5176,1.51725,1.5175,89900000.0
2009-08-25 01:09:00,1.5175,1.5175,1.51745,1.51745,21400000.0
2009-08-25 01:10:00,1.51745,1.5175,1.51745,1.51745,29300000.0
2009-08-25 01:11:00,1.51745,1.51755,1.5174,1.51745,96900000.0
2009-08-25 01:12:00,1.51745,1.5176,1.51745,1.5176,40600000.0
2009-08-25 01:13:00,1.5176,1.5176,1.5176,1.5176,7000000.0
2009-08-25 01:14:00,1.5176,1.5176,1.5176,1.5176,1000000.0
2009-08-25 01:15:00,1.5176,1.5176,1.5176,1.5176,9000000.0
2009-08-25 01:16:00,1.5176,1.5176,1.51745,1.5175,65000000.0
2009-08-25 01:17:00,1.5175,1.51775,1.5175,1.51775,42400000.0
2009-08-25 01:18:00,1.5178,1.51785,1.5177,1.51785,120000000.0
2009-08-25 01:19:00,1.51785,1.51785,1.51755,1.51775,59800000.0
2009-08-25 01:20:00,1.51775,1.51795,1.51745,1.51755,258600001.0
2009-08-25 01:21:00,1.5176,1.51775,1.51755,1.51765,423799999.0
2009-08-25 01:22:00,1.51765,1.51785,1.5176,1.5176,200000002.0
2009-08-25 01:23:00,1.51765,1.51785,1.5176,1.5178,320800000.0
2009-08-25 01:24:00,1.51785,1.51805,1.5178,1.51785,158700000.0
2009-08-25 01:25:00,1.51775,1.5178,1.5176,1.5178,168800000.0
2009-08-25 01:26:00,1.5178,1.5178,1.5177,1.5177,77200000.0
2009-08-25 01:27:00,1.5178,1.5178,1.5177,1.5177,54400000.0
2009-08-25 01:28:00,1.51775,1.51775,1.51775,1.51775,2500000.0
2009-08-25 01:29:00,1.51775,1.51775,1.5177,1.5177,83500000.0
2009-08-25 01:30:00,1.5177,1.51775,1.5177,1.5177,469300000.0
2009-08-25 01:31:00,1.5177,1.5177,1.5177,1.5177,197300000.0
2009-08-25 01:32:00,1.5177,1.51775,1.5177,1.5177,148500000.0
2009-08-25 01:33:00,1.5177,1.5177,1.5175,1.5175,312600000.0
2009-08-25 01:34:00,1.5175,1.5176,1.5175,1.5176,95100000.0
2009-08-25 01:35:00,1.5176,1.5176,1.5175,1.5175,30300000.0
2009-08-25 01:36:00,1.5176,1.5176,1.5175,1.5176,22500000.0
2009-08-25 01:37:00,1.5177,1.51775,1.5176,1.5176,21800000.0
2009-08-25 01:38:00,1.5176,1.5176,1.5176,1.5176,5200000.0
2009-08-25 01:39:00,1.5176,1.5176,1.5176,1.5176,10600000.0
2009-08-25 01:40:00,1.5176,1.5176,1.5176,1.5176,9800000.0
2009-08-25 01:41:00,1.5176,1.5176,1.5175,1.5176,29100000.0
2009-08-25 01:42:00,1.5176,1.5176,1.5175,1.5175,7200000.0
2009-08-25 01:43:00,1.5175,1.5175,1.5174,1.5175,6100000.0
2009-08-25 01:44:00,1.5175,1.51755,1.5175,1.5175,7800000.0
2009-08-25 01:45:00,1.5175,1.5175,1.5175,1.5175,800000.0
2009-08-25 01:46:00,1.5175,1.5175,1.5175,1.5175,4400000.0
2009-08-25 01:47:00,1.5175,1.5175,1.5175,1.5175,200000.0
2009-08-25 01:48:00,1.5175,1.5176,1.5175,1.5176,300100000.0
2009-08-25 01:49:00,1.5176,1.5176,1.5175,1.5175,512700000.0
2009-08-25 01:50:00,1.5175,1.51755,1.5175,1.5175,256700000.0
2009-08-25 01:51:00,1.51755,1.51755,1.5175,1.5175,146400000.0
2009-08-25 01:52:00,1.5175,1.51775,1.5175,1.51765,340900000.0
2009-08-25 01:53:00,1.5177,1.5177,1.5176,1.5176,93500000.0
2009-08-25 01:54:00,1.5176,1.5176,1.5176,1.5176,110000000.0
2009-08-25 01:55:00,1.5176,1.51765,1.5176,1.5176,252400000.0
2009-08-25 01:56:00,1.5176,1.5177,1.5176,1.5176,99900000.0
2009-08-25 01:57:00,1.51765,1.5178,1.5176,1.5177,169200000.0
2009-08-25 01:58:00,1.5177,1.51785,1.51765,1.5178,146300000.0
2009-08-25 01:59:00,1.51785,1.5179,1.51755,1.5177,135600000.0
2009-08-25 02:00:00,1.51765,1.51775,1.51755,1.51765,195000000.0
2009-08-25 02:01:00,1.5177,1.5177,1.51755,1.5176,157500000.0
2009-08-25 02:02:00,1.5176,1.5177,1.5176,1.51765,164400000.0
2009-08-25 02:03:00,1.5176,1.51765,1.5176,1.51765,185600000.0
2009-08-25 02:04:00,1.5177,1.5177,1.5176,1.51765,50700000.0
2009-08-25 02:05:00,1.51765,1.51775,1.5176,1.5176,187700000.0
2009-08-25 02:06:00,1.5177,1.5178,1.5176,1.51765,247800000.0
2009-08-25 02:07:00,1.51765,1.5177,1.51765,1.5177,109900000.0
2009-08-25 02:08:00,1.5177,1.5177,1.51745,1.5177,84000000.0
2009-08-25 02:09:00,1.5177,1.5177,1.5177,1.5177,58000000.0
2009-08-25 02:10:00,1.5177,1.5177,1.5177,1.5177,17000000.0
2009-08-25 02:11:00,1.5177,1.5177,1.5177,1.5177,141400000.0
2009-08-25 02:12:00,1.5177,1.5178,1.5177,1.51775,165800000.0
2009-08-25 02:13:00,1.51765,1.5178,1.51765,1.5177,188200000.0
2009-08-25 02:14:00,1.5177,1.5178,1.51765,1.51775,203300000.0
2009-08-25 02:15:00,1.51775,1.51785,1.5177,1.5177,91900000.0
2009-08-25 02:16:00,1.5177,1.5177,1.5177,1.5177,145800000.0
2009-08-25 02:17:00,1.5177,1.5177,1.5177,1.5177,22000000.0
2009-08-25 02:18:00,1.5177,1.5177,1.51765,1.5177,30700000.0
2009-08-25 02:19:00,1.5177,1.5177,1.51765,1.51765,77800000.0
2009-08-25 02:20:00,1.51765,1.51775,1.51765,1.51765,170200000.0
2009-08-25 02:21:00,1.51765,1.5178,1.51765,1.5177,187800000.0
2009-08-25 02:22:00,1.5177,1.5177,1.51765,1.5177,117400000.0
2009-08-25 02:23:00,1.5177,1.5177,1.5177,1.5177,100900000.0
2009-08-25 02:24:00,1.5177,1.5178,1.51765,1.5178,154500000.0
2009-08-25 02:25:00,1.5178,1.5178,1.51775,1.51775,35700000.0
2009-08-25 02:26:00,1.5178,1.5178,1.51765,1.51775,75100000.0
2009-08-25 02:27:00,1.51775,1.51775,1.51765,1.51775,33400000.0
2009-08-25 02:28:00,1.51775,1.51775,1.51765,1.51765,242600000.0
2009-08-25 02:29:00,1.51765,1.5177,1.51765,1.5177,131600000.0
2009-08-25 02:30:00,1.5177,1.5177,1.51765,1.5177,516000000.0
2009-08-25 02:31:00,1.5177,1.5178,1.51765,1.51765,314000000.0
2009-08-25 02:32:00,1.51765,1.5178,1.51765,1.5177,114700000.0
2009-08-25 02:33:00,1.5177,1.5177,1.51765,1.5177,185700000.0
2009-08-25 02:34:00,1.5177,1.5178,1.5177,1.51775,91800000.0
2009-08-25 02:35:00,1.51775,1.5178,1.51765,1.51775,190200000.0
2009-08-25 02:36:00,1.5177,1.5177,1.5177,1.5177,158800000.0
2009-08-25 02:37:00,1.5177,1.5177,1.51765,1.5177,271700000.0
2009-08-25 02:38:00,1.5177,1.5178,1.5176,1.51775,215800000.0
2009-08-25 02:39:00,1.5178,1.5178,1.51765,1.5178,48800000.0
2009-08-25 02:40:00,1.5178,1.5178,1.5176,1.5176,83400000.0
2009-08-25 02:41:00,1.5176,1.51765,1.5176,1.5176,125900000.0
2009-08-25 02:42:00,1.5176,1.5177,1.5176,1.5177,35100000.0
2009-08-25 02:43:00,1.5177,1.5177,1.5176,1.5176,42400000.0
2009-08-25 02:44:00,1.5176,1.5176,1.5176,1.5176,85700000.0
2009-08-25 02:45:00,1.5176,1.5176,1.5176,1.5176,134800000.0
2009-08-25 02:46:00,1.5176,1.5176,1.5176,1.5176,64800000.0
2009-08-25 02:47:00,1.5176,1.5176,1.5176,1.5176,72000000.0
2009-08-25 02:48:00,1.5176,1.5176,1.5176,1.5176,90000000.0
2009-08-25 02:49:00,1.5176,1.5176,1.5176,1.5176,50000000.0
2009-08-25 02:50:00,1.5176,1.5176,1.5176,1.5176,41600000.0
2009-08-25 02:51:00,1.5176,1.5176,1.5176,1.5176,131200000.0
2009-08-25 02:52:00,1.5176,1.5176,1.5176,1.5176,112000000.0
2009-08-25 02:53:00,1.5176,1.5176,1.5176,1.5176,105600000.0
2009-08-25 02:54:00,1.5176,1.5176,1.5176,1.5176,150400000.0
2009-08-25 02:55:00,1.5176,1.5176,1.5176,1.5176,166400000.0
2009-08-25 02:56:00,1.5176,1.5176,1.5176,1.5176,204800000.0
2009-08-25 02:57:00,1.5176,1.5176,1.5176,1.5176,209600000.0
2009-08-25 02:58:00,1.5176,1.5176,1.5171,1.5171,411429999.0
2009-08-25 02:59:00,1.51725,1.5174,1.51725,1.51735,438300000.0
2009-08-25 03:00:00,1.51735,1.51745,1.5173,1.5174,494600000.0
2009-08-25 03:01:00,1.5174,1.5175,1.5174,1.5175,257300000.0
2009-08-25 03:02:00,1.5175,1.51755,1.51745,1.5175,210800000.0
2009-08-25 03:03:00,1.5175,1.5178,1.51745,1.5178,408900001.0
2009-08-25 03:04:00,1.51775,1.51775,1.5176,1.51765,367000000.0
2009-08-25 03:05:00,1.5176,1.51775,1.5176,1.5176,267200000.0
2009-08-25 03:06:00,1.5176,1.5177,1.51755,1.51765,411200000.0
2009-08-25 03:07:00,1.51765,1.5177,1.51755,1.51765,390700000.0
2009-08-25 03:08:00,1.51765,1.51765,1.5175,1.51755,265700000.0
2009-08-25 03:09:00,1.51755,1.51775,1.51755,1.5176,179300000.0
2009-08-25 03:10:00,1.5176,1.5177,1.51755,1.51755,242200000.0
2009-08-25 03:11:00,1.51755,1.51765,1.51755,1.51765,42100000.0
2009-08-25 03:12:00,1.5176,1.51765,1.5176,1.51765,72100000.0
2009-08-25 03:13:00,1.51765,1.51765,1.51755,1.51765,154300000.0
2009-08-25 03:14:00,1.51765,1.51765,1.51755,1.5176,242000000.0
2009-08-25 03:15:00,1.51755,1.51765,1.5175,1.5176,231800000.0
2009-08-25 03:16:00,1.5176,1.51765,1.51755,1.51755,132800000.0
2009-08-25 03:17:00,1.5176,1.51765,1.51745,1.5175,240799999.0
2009-08-25 03:18:00,1.51745,1.51765,1.51745,1.5175,395400000.0
2009-08-25 03:19:00,1.51755,1.5176,1.5175,1.5176,263500000.0
2009-08-25 03:20:00,1.51765,1.51765,1.51755,1.5176,245099999.0
2009-08-25 03:21:00,1.5176,1.5176,1.5175,1.5175,276800000.0
2009-08-25 03:22:00,1.5175,1.51765,1.51725,1.5174,372200000.0
2009-08-25 03:23:00,1.5174,1.5176,1.51735,1.51745,547500000.0
2009-08-25 03:24:00,1.51745,1.51765,1.5174,1.51745,634700001.0
2009-08-25 03:25:00,1.51745,1.5175,1.51735,1.51745,121900000.0
2009-08-25 03:26:00,1.51745,1.51765,1.5173,1.51765,207800000.0
2009-08-25 03:27:00,1.51755,1.5178,1.5175,1.5178,158250000.0
2009-08-25 03:28:00,1.51775,1.5178,1.5174,1.51755,617399999.0
2009-08-25 03:29:00,1.5175,1.5175,1.51735,1.5175,235200000.0
2009-08-25 03:30:00,1.5175,1.5176,1.5175,1.5175,90080000.0
2009-08-25 03:31:00,1.5175,1.51765,1.5175,1.51765,445459998.0
2009-08-25 03:32:00,1.51765,1.51775,1.5175,1.51755,580549999.0
2009-08-25 03:33:00,1.5175,1.5177,1.5175,1.5175,439920001.0
2009-08-25 03:34:00,1.5175,1.5178,1.5175,1.51755,320100000.0
2009-08-25 03:35:00,1.5176,1.5177,1.51755,1.5176,324500000.0
2009-08-25 03:36:00,1.5176,1.51765,1.51755,1.51765,187500000.0
2009-08-25 03:37:00,1.51755,1.51765,1.51755,1.51755,78500000.0
2009-08-25 03:38:00,1.51755,1.5176,1.51755,1.51755,15000000.0
2009-08-25 03:39:00,1.51755,1.51755,1.51755,1.51755,3950000.0
2009-08-25 03:40:00,1.51755,1.51765,1.51755,1.51755,23050000.0
2009-08-25 03:41:00,1.51755,1.51765,1.51755,1.5176,23200000.0
2009-08-25 03:42:00,1.51765,1.5177,1.51755,1.51765,84700000.0
2009-08-25 03:43:00,1.51755,1.5177,1.51755,1.51755,8500000.0
2009-08-25 03:44:00,1.51755,1.51755,1.51755,1.51755,5600000.0
2009-08-25 03:45:00,1.51755,1.5177,1.5174,1.5174,83740000.0
2009-08-25 03:46:00,1.5174,1.5176,1.5174,1.5176,120300000.0
2009-08-25 03:47:00,1.5176,1.51765,1.5176,1.5176,28400000.0
2009-08-25 03:48:00,1.5175,1.51755,1.51745,1.5175,125200000.0
2009-08-25 03:49:00,1.51755,1.5176,1.5175,1.5176,167500000.0
2009-08-25 03:50:00,1.5176,1.5176,1.51735,1.5176,142800000.0
2009-08-25 03:51:00,1.51742,1.51744,1.51712,1.51718,800000.0
2009-08-25 03:52:00,1.51742,1.51743,1.51704,1.51735,3200000.0
2009-08-25 03:53:00,1.51744,1.51745,1.51703,1.5173,2600000.0
2009-08-25 03:54:00,1.5176,1.5176,1.5176,1.5176,1700000.0
2009-08-25 03:55:00,1.5176,1.51765,1.51755,1.51765,8300000.0
2009-08-25 03:56:00,1.5176,1.51765,1.5176,1.5176,192700000.0
2009-08-25 03:57:00,1.5176,1.51765,1.51755,1.5176,20200000.0
2009-08-25 03:58:00,1.5176,1.5176,1.51735,1.51735,249100000.0
2009-08-25 03:59:00,1.51735,1.5176,1.51735,1.5174,122900000.0
2009-08-25 04:00:00,1.51745,1.51765,1.51735,1.5174,148500000.0
2009-08-25 04:01:00,1.51745,1.5175,1.51735,1.5174,444400000.0
2009-08-25 04:02:00,1.5174,1.5175,1.51735,1.5175,216800000.0
2009-08-25 04:03:00,1.5175,1.51765,1.51745,1.51765,158100000.0
2009-08-25 04:04:00,1.5176,1.51765,1.51735,1.5174,239300000.0
2009-08-25 04:05:00,1.5174,1.51755,1.51735,1.5174,118000000.0
2009-08-25 04:06:00,1.5174,1.51745,1.51735,1.51735,52900000.0
2009-08-25 04:07:00,1.51735,1.5175,1.51735,1.5174,197800000.0
2009-08-25 04:08:00,1.5174,1.51745,1.5174,1.51745,122200000.0
2009-08-25 04:09:00,1.51745,1.5175,1.5174,1.5175,100400000.0
2009-08-25 04:10:00,1.5175,1.5175,1.5174,1.51745,99200000.0
2009-08-25 04:11:00,1.51735,1.51755,1.51735,1.5175,116100000.0
2009-08-25 04:12:00,1.51755,1.51755,1.51735,1.5174,241000000.0
2009-08-25 04:13:00,1.5174,1.5174,1.51735,1.5174,120400000.0
2009-08-25 04:14:00,1.5174,1.5176,1.5174,1.51755,124400000.0
2009-08-25 04:15:00,1.5176,1.5176,1.51745,1.5175,155500000.0
2009-08-25 04:16:00,1.5175,1.5175,1.51735,1.5174,205200000.0
2009-08-25 04:17:00,1.5174,1.51745,1.5174,1.51745,63800000.0
2009-08-25 04:18:00,1.51735,1.51775,1.51735,1.51745,284900000.0
2009-08-25 04:19:00,1.51755,1.5177,1.5174,1.5175,181400001.0
2009-08-25 04:20:00,1.5176,1.51765,1.5175,1.5175,180900000.0
2009-08-25 04:21:00,1.5175,1.5177,1.51745,1.5177,73200000.0
2009-08-25 04:22:00,1.51765,1.5177,1.51745,1.51765,291599999.0
2009-08-25 04:23:00,1.5177,1.5177,1.51745,1.5175,256300000.0
2009-08-25 04:24:00,1.5174,1.51765,1.51735,1.51755,204100000.0
2009-08-25 04:25:00,1.51755,1.51765,1.51745,1.51755,80600000.0
2009-08-25 04:26:00,1.51755,1.51755,1.5174,1.51755,106900000.0
2009-08-25 04:27:00,1.5176,1.5176,1.51725,1.5173,317800000.0
2009-08-25 04:28:00,1.5173,1.5173,1.51715,1.5172,284000000.0
2009-08-25 04:29:00,1.5172,1.5172,1.5171,1.5171,354000000.0
2009-08-25 04:30:00,1.5171,1.5172,1.51705,1.51705,179600000.0
2009-08-25 04:31:00,1.51705,1.5171,1.51705,1.51705,119900000.0
2009-08-25 04:32:00,1.51705,1.51705,1.51685,1.517,283000000.0
2009-08-25 04:33:00,1.517,1.5171,1.517,1.5171,119400000.0
2009-08-25 04:34:00,1.5171,1.51725,1.51705,1.51715,152100000.0
2009-08-25 04:35:00,1.51715,1.5172,1.51695,1.5171,275400000.0
2009-08-25 04:36:00,1.51715,1.51725,1.5171,1.5172,177100000.0
2009-08-25 04:37:00,1.5172,1.5172,1.5172,1.5172,90400000.0
2009-08-25 04:38:00,1.5172,1.51735,1.51715,1.5172,271500000.0
2009-08-25 04:39:00,1.51725,1.51725,1.51715,1.5172,211400000.0
2009-08-25 04:40:00,1.51725,1.5175,1.5171,1.5172,567900000.0
2009-08-25 04:41:00,1.5172,1.5172,1.5171,1.5172,548500001.0
2009-08-25 04:42:00,1.5172,1.5173,1.5171,1.5173,387000002.0
2009-08-25 04:43:00,1.5173,1.51735,1.5172,1.51725,247600000.0
2009-08-25 04:44:00,1.51725,1.51735,1.5172,1.51725,264100000.0
2009-08-25 04:45:00,1.51725,1.5173,1.51725,1.5173,73700000.0
2009-08-25 04:46:00,1.5173,1.5173,1.51715,1.5173,317400000.0
2009-08-25 04:47:00,1.51735,1.51735,1.5171,1.51725,334399999.0
2009-08-25 04:48:00,1.51725,1.51725,1.5171,1.5171,610700000.0
2009-08-25 04:49:00,1.5171,1.51725,1.5171,1.5172,427300000.0
2009-08-25 04:50:00,1.5172,1.5172,1.5171,1.51715,528700000.0
2009-08-25 04:51:00,1.51715,1.5172,1.51715,1.5172,132900000.0
2009-08-25 04:52:00,1.5172,1.5172,1.51715,1.5172,272200000.0
2009-08-25 04:53:00,1.5172,1.51725,1.5171,1.51715,428300000.0
2009-08-25 04:54:00,1.51715,1.51735,1.51715,1.5173,226100000.0
2009-08-25 04:55:00,1.51725,1.51745,1.51715,1.51715,178600000.0
2009-08-25 04:56:00,1.5172,1.51725,1.5171,1.5172,507800000.0
2009-08-25 04:57:00,1.5172,1.5172,1.51715,1.51715,235200000.0
2009-08-25 04:58:00,1.5172,1.51725,1.5171,1.51715,314400001.0
2009-08-25 04:59:00,1.51715,1.51725,1.5171,1.51715,299600000.0
2009-08-25 05:00:00,1.51715,1.5172,1.51715,1.51715,148000000.0
2009-08-25 05:01:00,1.5172,1.5174,1.51715,1.51715,240000000.0
2009-08-25 05:02:00,1.51715,1.5173,1.51715,1.5173,243499998.0
2009-08-25 05:03:00,1.51725,1.5174,1.5172,1.51735,424700003.0
2009-08-25 05:04:00,1.5173,1.51755,1.51725,1.51735,116400000.0
2009-08-25 05:05:00,1.5174,1.5174,1.51725,1.51725,271000000.0
2009-08-25 05:06:00,1.51725,1.5174,1.51725,1.5174,129900000.0
2009-08-25 05:07:00,1.51735,1.5174,1.51735,1.51735,23300000.0
2009-08-25 05:08:00,1.5173,1.5174,1.51725,1.5173,227400000.0
2009-08-25 05:09:00,1.5173,1.5174,1.51725,1.51735,342900000.0
2009-08-25 05:10:00,1.51725,1.5174,1.51725,1.5173,277100000.0
2009-08-25 05:11:00,1.5173,1.5173,1.5173,1.5173,45200000.0
2009-08-25 05:12:00,1.5173,1.5173,1.51705,1.51715,382100000.0
2009-08-25 05:13:00,1.51715,1.51715,1.51705,1.5171,205500000.0
2009-08-25 05:14:00,1.5171,1.5171,1.51705,1.5171,73300000.0
2009-08-25 05:15:00,1.5171,1.5171,1.51705,1.5171,82100000.0
2009-08-25 05:16:00,1.51705,1.5171,1.51705,1.5171,160200000.0
2009-08-25 05:17:00,1.51715,1.51725,1.5171,1.51715,170700000.0
2009-08-25 05:18:00,1.51715,1.51725,1.51715,1.51725,135900000.0
2009-08-25 05:19:00,1.5172,1.5173,1.51715,1.5172,236300000.0
2009-08-25 05:20:00,1.5172,1.5172,1.5171,1.5172,209000000.0
2009-08-25 05:21:00,1.51715,1.5172,1.5171,1.5171,143200000.0
2009-08-25 05:22:00,1.5171,1.5171,1.5171,1.5171,49100000.0
2009-08-25 05:23:00,1.51705,1.5171,1.51705,1.5171,33900000.0
2009-08-25 05:24:00,1.5171,1.5171,1.51705,1.5171,82100000.0
2009-08-25 05:25:00,1.5171,1.5171,1.5171,1.5171,32500000.0
2009-08-25 05:26:00,1.5171,1.5171,1.517,1.517,148800000.0
2009-08-25 05:27:00,1.51695,1.5171,1.51695,1.5171,97900000.0
2009-08-25 05:28:00,1.5171,1.51725,1.51705,1.5171,139800000.0
2009-08-25 05:29:00,1.5171,1.5171,1.51705,1.5171,96900000.0
2009-08-25 05:30:00,1.5171,1.5171,1.51705,1.5171,48500000.0
2009-08-25 05:31:00,1.5171,1.5171,1.5171,1.5171,132000000.0
2009-08-25 05:32:00,1.5171,1.5172,1.5171,1.5171,162400000.0
2009-08-25 05:33:00,1.51715,1.51715,1.51705,1.5171,213100000.0
2009-08-25 05:34:00,1.5171,1.51715,1.5171,1.5171,82300000.0
2009-08-25 05:35:00,1.51715,1.51715,1.51705,1.5171,132700000.0
2009-08-25 05:36:00,1.5171,1.5171,1.5171,1.5171,19500000.0
2009-08-25 05:37:00,1.5171,1.5172,1.51705,1.5171,84300000.0
2009-08-25 05:38:00,1.5171,1.5172,1.51705,1.51715,105100000.0
2009-08-25 05:39:00,1.51705,1.51715,1.51705,1.5171,129300000.0
2009-08-25 05:40:00,1.5171,1.5172,1.5171,1.5171,58600000.0
2009-08-25 05:41:00,1.5171,1.51725,1.51705,1.51715,223000000.0
2009-08-25 05:42:00,1.51715,1.51735,1.51715,1.51725,137200000.0
2009-08-25 05:43:00,1.5173,1.5174,1.51705,1.51715,190700000.0
2009-08-25 05:44:00,1.51715,1.5172,1.5171,1.51715,114200000.0
2009-08-25 05:45:00,1.51715,1.5174,1.5171,1.51725,274700000.0
2009-08-25 05:46:00,1.51725,1.51745,1.51725,1.51735,163300000.0
2009-08-25 05:47:00,1.51745,1.5175,1.51735,1.51735,72600000.0
2009-08-25 05:48:00,1.51735,1.51745,1.5173,1.5174,209500000.0
2009-08-25 05:49:00,1.5174,1.51745,1.51735,1.51735,175400000.0
2009-08-25 05:50:00,1.51735,1.51745,1.51735,1.51735,116400000.0
2009-08-25 05:51:00,1.51735,1.51745,1.51735,1.51735,165000000.0
2009-08-25 05:52:00,1.51735,1.51745,1.51725,1.51725,157200000.0
2009-08-25 05:53:00,1.51725,1.51725,1.51725,1.51725,64800000.0
2009-08-25 05:54:00,1.51725,1.51735,1.51725,1.51725,110100000.0
2009-08-25 05:55:00,1.51725,1.51725,1.51725,1.51725,103000000.0
2009-08-25 05:56:00,1.51725,1.51725,1.51725,1.51725,212100000.0
2009-08-25 05:57:00,1.51725,1.5173,1.51725,1.51725,158800000.0
2009-08-25 05:58:00,1.51725,1.5173,1.51725,1.5173,83900000.0
2009-08-25 05:59:00,1.5173,1.5173,1.5173,1.5173,3200000.0
2009-08-25 06:00:00,1.5173,1.5173,1.51725,1.51725,64300000.0
2009-08-25 06:01:00,1.51725,1.51725,1.51725,1.51725,77400000.0
2009-08-25 06:02:00,1.51725,1.51735,1.51725,1.5173,135000000.0
2009-08-25 06:03:00,1.5173,1.5173,1.51725,1.51725,135300000.0
2009-08-25 06:04:00,1.51725,1.51735,1.51725,1.51725,183500000.0
2009-08-25 06:05:00,1.51725,1.51755,1.51725,1.51755,189800000.0
2009-08-25 06:06:00,1.5175,1.5176,1.51735,1.5174,206100000.0
2009-08-25 06:07:00,1.5174,1.5174,1.51725,1.51725,94000000.0
2009-08-25 06:08:00,1.51725,1.51725,1.51725,1.51725,168400000.0
2009-08-25 06:09:00,1.51725,1.51725,1.51725,1.51725,155000000.0
2009-08-25 06:10:00,1.51725,1.5173,1.51725,1.51725,248800000.0
2009-08-25 06:11:00,1.5173,1.5173,1.51725,1.51725,96200000.0
2009-08-25 06:12:00,1.51725,1.5173,1.51725,1.5173,188600000.0
2009-08-25 06:13:00,1.5173,1.51735,1.51725,1.5173,149900000.0
2009-08-25 06:14:00,1.5173,1.5173,1.51725,1.5173,48100000.0
2009-08-25 06:15:00,1.5173,1.5173,1.51725,1.51725,51300000.0
2009-08-25 06:16:00,1.51725,1.51735,1.51725,1.51725,104600000.0
2009-08-25 06:17:00,1.51725,1.51735,1.51725,1.5173,109000000.0
2009-08-25 06:18:00,1.5173,1.5173,1.51725,1.5173,93600000.0
2009-08-25 06:19:00,1.5173,1.5173,1.5173,1.5173,9600000.0
2009-08-25 06:20:00,1.5173,1.51745,1.5172,1.5174,106100000.0
2009-08-25 06:21:00,1.5174,1.51755,1.51725,1.51725,100400000.0
2009-08-25 06:22:00,1.51735,1.51735,1.51725,1.5173,82800000.0
2009-08-25 06:23:00,1.5173,1.51735,1.5173,1.5173,224000000.0
2009-08-25 06:24:00,1.5173,1.5173,1.51725,1.5173,158800000.0
2009-08-25 06:25:00,1.5173,1.51765,1.5173,1.51755,316400000.0
2009-08-25 06:26:00,1.51755,1.51765,1.51745,1.51755,140400000.0
2009-08-25 06:27:00,1.5176,1.5177,1.5175,1.5176,138200000.0
2009-08-25 06:28:00,1.5176,1.51765,1.51745,1.51765,150300000.0
2009-08-25 06:29:00,1.5176,1.51765,1.5175,1.5175,171700000.0
2009-08-25 06:30:00,1.5175,1.5175,1.51745,1.5175,36600000.0
2009-08-25 06:31:00,1.51745,1.5176,1.51705,1.51755,348500000.0
2009-08-25 06:32:00,1.51755,1.5177,1.51745,1.5176,160300000.0
2009-08-25 06:33:00,1.51765,1.51775,1.5175,1.51755,429600000.0
2009-08-25 06:34:00,1.5176,1.5177,1.51745,1.51765,174650000.0
2009-08-25 06:35:00,1.5177,1.5177,1.5176,1.5176,3000000.0
2009-08-25 06:36:00,1.51765,1.5177,1.51755,1.51765,77600000.0
2009-08-25 06:37:00,1.5177,1.5178,1.5175,1.5176,161300000.0
2009-08-25 06:38:00,1.5176,1.5176,1.5176,1.5176,9800000.0
2009-08-25 06:39:00,1.51755,1.5177,1.51745,1.5175,134900000.0
2009-08-25 06:40:00,1.5176,1.5177,1.51745,1.51755,322400000.0
2009-08-25 06:41:00,1.51755,1.51755,1.51745,1.51745,205100000.0
2009-08-25 06:42:00,1.51745,1.51755,1.51735,1.5174,327000000.0
2009-08-25 06:43:00,1.5174,1.5174,1.51735,1.5174,102600000.0
2009-08-25 06:44:00,1.51745,1.51745,1.5173,1.5173,162800000.0
2009-08-25 06:45:00,1.5174,1.5175,1.5173,1.5174,195300000.0
2009-08-25 06:46:00,1.51745,1.5175,1.51725,1.51735,117999999.0
2009-08-25 06:47:00,1.51735,1.5175,1.5173,1.51735,195500000.0
2009-08-25 06:48:00,1.51735,1.51745,1.51725,1.5174,159500000.0
2009-08-25 06:49:00,1.51735,1.51745,1.5173,1.51735,112200000.0
2009-08-25 06:50:00,1.51745,1.51745,1.51735,1.5174,12600000.0
2009-08-25 06:51:00,1.51745,1.51745,1.51735,1.5174,47800000.0
2009-08-25 06:52:00,1.51735,1.51765,1.5173,1.5174,290600000.0
2009-08-25 06:53:00,1.51745,1.5176,1.5173,1.51745,410099999.0
2009-08-25 06:54:00,1.51745,1.51765,1.51735,1.51765,269399999.0
2009-08-25 06:55:00,1.5177,1.5177,1.51765,1.5177,9600000.0
2009-08-25 06:56:00,1.51755,1.51765,1.5175,1.51755,27200000.0
2009-08-25 06:57:00,1.51755,1.51785,1.51755,1.51785,141000000.0
2009-08-25 06:58:00,1.5176,1.5179,1.5176,1.5177,150600000.0
2009-08-25 06:59:00,1.5177,1.5178,1.51755,1.51765,240000000.0
2009-08-25 07:00:00,1.51765,1.5178,1.5176,1.51765,148700000.0
2009-08-25 07:01:00,1.51765,1.51765,1.51755,1.51765,225800000.0
2009-08-25 07:02:00,1.5176,1.51765,1.51755,1.51765,280200000.0
2009-08-25 07:03:00,1.51765,1.51765,1.51755,1.51755,130500000.0
2009-08-25 07:04:00,1.51765,1.5177,1.51755,1.5176,81300000.0
2009-08-25 07:05:00,1.5176,1.51765,1.51755,1.5176,51300000.0
2009-08-25 07:06:00,1.51755,1.51765,1.51755,1.5176,148700000.0
2009-08-25 07:07:00,1.5176,1.5176,1.51755,1.5176,121800000.0
2009-08-25 07:08:00,1.5176,1.51765,1.51755,1.51755,209100000.0
2009-08-25 07:09:00,1.51755,1.5176,1.51745,1.5175,146600000.0
2009-08-25 07:10:00,1.5175,1.51755,1.51745,1.5175,189100000.0
2009-08-25 07:11:00,1.5175,1.51755,1.51735,1.5174,283000000.0
2009-08-25 07:12:00,1.51745,1.51755,1.51735,1.51745,498100000.0
2009-08-25 07:13:00,1.51745,1.51765,1.51745,1.51755,119600000.0
2009-08-25 07:14:00,1.51755,1.51765,1.51735,1.5175,293100000.0
2009-08-25 07:15:00,1.5175,1.51765,1.51735,1.51745,313400000.0
2009-08-25 07:16:00,1.51735,1.51775,1.51735,1.5176,177700000.0
2009-08-25 07:17:00,1.51755,1.5177,1.51745,1.51765,29800000.0
2009-08-25 07:18:00,1.51765,1.51775,1.5176,1.5176,68100000.0
2009-08-25 07:19:00,1.5176,1.5176,1.51755,1.5176,187700000.0
2009-08-25 07:20:00,1.5176,1.5176,1.5176,1.5176,5300000.0
2009-08-25 07:21:00,1.51755,1.5176,1.51755,1.5176,58100000.0
2009-08-25 07:22:00,1.5176,1.5176,1.51735,1.5175,211600000.0
2009-08-25 07:23:00,1.51755,1.51765,1.5174,1.51755,255700000.0
2009-08-25 07:24:00,1.51755,1.51755,1.51735,1.51735,75600000.0
2009-08-25 07:25:00,1.51735,1.5175,1.51735,1.51745,123300000.0
2009-08-25 07:26:00,1.5175,1.51785,1.5175,1.51775,145600000.0
2009-08-25 07:27:00,1.51775,1.51775,1.51765,1.5177,226600000.0
2009-08-25 07:28:00,1.5177,1.51785,1.51765,1.51775,259000000.0
2009-08-25 07:29:00,1.51775,1.51775,1.51755,1.5176,102900000.0
2009-08-25 07:30:00,1.5176,1.5176,1.5175,1.5176,78200000.0
2009-08-25 07:31:00,1.5176,1.5178,1.51755,1.51755,161400000.0
2009-08-25 07:32:00,1.51755,1.51765,1.51745,1.51755,112800000.0
2009-08-25 07:33:00,1.51755,1.51765,1.51745,1.5176,247300000.0
2009-08-25 07:34:00,1.51755,1.5176,1.51745,1.5175,45800000.0
2009-08-25 07:35:00,1.5175,1.5175,1.5174,1.5175,177100000.0
2009-08-25 07:36:00,1.51755,1.51765,1.5174,1.5175,81500000.0
2009-08-25 07:37:00,1.5175,1.51755,1.5174,1.51745,115900000.0
2009-08-25 07:38:00,1.51745,1.51765,1.5174,1.51745,155600000.0
2009-08-25 07:39:00,1.51745,1.51755,1.51725,1.51745,212900000.0
2009-08-25 07:40:00,1.51745,1.51755,1.5174,1.51745,146100000.0
2009-08-25 07:41:00,1.51745,1.5175,1.5174,1.51745,155200000.0
2009-08-25 07:42:00,1.51745,1.51755,1.51745,1.51755,130800000.0
2009-08-25 07:43:00,1.5176,1.51775,1.5176,1.5177,227900000.0
2009-08-25 07:44:00,1.51765,1.51775,1.5176,1.5177,86100000.0
2009-08-25 07:45:00,1.5177,1.5177,1.5177,1.5177,67200000.0
2009-08-25 07:46:00,1.5177,1.51785,1.51765,1.5177,107500000.0
2009-08-25 07:47:00,1.5177,1.51785,1.51765,1.51765,192400000.0
2009-08-25 07:48:00,1.51765,1.5177,1.5176,1.5176,186000000.0
2009-08-25 07:49:00,1.51775,1.51775,1.51765,1.5177,54900000.0
2009-08-25 07:50:00,1.5177,1.51775,1.5177,1.5177,39400000.0
2009-08-25 07:51:00,1.5177,1.51775,1.5177,1.5177,109400000.0
2009-08-25 07:52:00,1.5177,1.5177,1.51765,1.5177,126100000.0
2009-08-25 07:53:00,1.5177,1.5178,1.5177,1.5178,53100000.0
2009-08-25 07:54:00,1.5179,1.51795,1.51775,1.5178,170200000.0
2009-08-25 07:55:00,1.5178,1.5178,1.51765,1.5177,135800000.0
2009-08-25 07:56:00,1.5177,1.51775,1.5174,1.51765,126800000.0
2009-08-25 07:57:00,1.5177,1.51775,1.5176,1.5176,67000000.0
2009-08-25 07:58:00,1.5176,1.51775,1.5176,1.51765,70300000.0
2009-08-25 07:59:00,1.51765,1.51775,1.5175,1.5175,128400000.0
2009-08-25 08:00:00,1.5175,1.51765,1.5175,1.5176,253100000.0
2009-08-25 08:01:00,1.5176,1.51775,1.5176,1.5176,308000000.0
2009-08-25 08:02:00,1.5176,1.51765,1.5175,1.5175,316100000.0
2009-08-25 08:03:00,1.5175,1.51755,1.51725,1.5173,460200000.0
2009-08-25 08:04:00,1.5173,1.51745,1.5173,1.5173,425800000.0
2009-08-25 08:05:00,1.5173,1.5174,1.51715,1.51715,94900000.0
2009-08-25 08:06:00,1.51725,1.5176,1.51715,1.5172,292600000.0
2009-08-25 08:07:00,1.5172,1.5172,1.51695,1.51715,518500000.0
2009-08-25 08:08:00,1.51715,1.5172,1.51695,1.51715,653500000.0
2009-08-25 08:09:00,1.51715,1.5172,1.517,1.51705,618900000.0
2009-08-25 08:10:00,1.51705,1.5171,1.517,1.5171,442800000.0
2009-08-25 08:11:00,1.5171,1.5172,1.517,1.51715,182500000.0
2009-08-25 08:12:00,1.51715,1.5172,1.517,1.517,453400001.0
2009-08-25 08:13:00,1.517,1.5171,1.517,1.5171,405000000.0
2009-08-25 08:14:00,1.5171,1.5172,1.5171,1.5172,420000000.0
2009-08-25 08:15:00,1.5172,1.5176,1.5172,1.5174,454200000.0
2009-08-25 08:16:00,1.5174,1.51755,1.5173,1.5174,522600000.0
2009-08-25 08:17:00,1.5174,1.5176,1.5174,1.51755,595300000.0
2009-08-25 08:18:00,1.51755,1.51775,1.51755,1.51765,310600000.0
2009-08-25 08:19:00,1.51765,1.5177,1.5176,1.5176,199500000.0
2009-08-25 08:20:00,1.51765,1.5178,1.51745,1.51745,206300000.0
2009-08-25 08:21:00,1.5175,1.51755,1.51745,1.5175,347800000.0
2009-08-25 08:22:00,1.5175,1.51755,1.5174,1.5175,325300000.0
2009-08-25 08:23:00,1.5175,1.5176,1.51745,1.5175,276300000.0
2009-08-25 08:24:00,1.5175,1.51755,1.5174,1.5175,179700000.0
2009-08-25 08:25:00,1.5175,1.51765,1.51745,1.51745,164000000.0
2009-08-25 08:26:00,1.5175,1.5177,1.5175,1.5177,73800000.0
2009-08-25 08:27:00,1.51765,1.51775,1.51755,1.51765,122400000.0
2009-08-25 08:28:00,1.51765,1.5177,1.5176,1.51765,135400000.0
2009-08-25 08:29:00,1.51765,1.51775,1.5176,1.5177,167800000.0
2009-08-25 08:30:00,1.5177,1.5179,1.5177,1.5178,289900000.0
2009-08-25 08:31:00,1.5178,1.51785,1.51775,1.51775,390800000.0
2009-08-25 08:32:00,1.51765,1.5178,1.51735,1.5176,93500000.0
2009-08-25 08:33:00,1.51765,1.5178,1.5176,1.5178,164900000.0
2009-08-25 08:34:00,1.5178,1.518,1.51775,1.5179,457199997.0
2009-08-25 08:35:00,1.5179,1.518,1.5177,1.51775,627900001.0
2009-08-25 08:36:00,1.51775,1.51785,1.51775,1.5178,324800000.0
2009-08-25 08:37:00,1.5178,1.51785,1.51755,1.51755,206800000.0
2009-08-25 08:38:00,1.5176,1.5176,1.51745,1.51755,83500000.0
2009-08-25 08:39:00,1.51765,1.5177,1.5175,1.51755,159400000.0
2009-08-25 08:40:00,1.51765,1.51765,1.51755,1.5176,213100000.0
2009-08-25 08:41:00,1.5176,1.5177,1.51745,1.51755,217300000.0
2009-08-25 08:42:00,1.51755,1.5176,1.51755,1.5176,278300000.0
2009-08-25 08:43:00,1.5176,1.5177,1.51755,1.51765,226300000.0
2009-08-25 08:44:00,1.51765,1.51765,1.5174,1.51745,419700000.0
2009-08-25 08:45:00,1.5174,1.51755,1.51735,1.5174,376800000.0
2009-08-25 08:46:00,1.5174,1.5175,1.5174,1.5175,455900000.0
2009-08-25 08:47:00,1.51745,1.5175,1.51735,1.51735,281200000.0
2009-08-25 08:48:00,1.51735,1.5175,1.51735,1.5174,329500000.0
2009-08-25 08:49:00,1.5174,1.5174,1.5173,1.51735,121000000.0
2009-08-25 08:50:00,1.51735,1.5174,1.5171,1.51725,152400000.0
2009-08-25 08:51:00,1.51725,1.51735,1.51675,1.5169,496700000.0
2009-08-25 08:52:00,1.5168,1.51715,1.5168,1.51705,354800000.0
2009-08-25 08:53:00,1.5171,1.5171,1.5167,1.517,412900000.0
2009-08-25 08:54:00,1.51695,1.51725,1.51695,1.51705,212100000.0
2009-08-25 08:55:00,1.51705,1.5171,1.5167,1.517,493500000.0
2009-08-25 08:56:00,1.517,1.51735,1.51665,1.517,643000000.0
2009-08-25 08:57:00,1.517,1.51725,1.51665,1.51685,482600000.0
2009-08-25 08:58:00,1.51685,1.51715,1.5165,1.51705,350300000.0
2009-08-25 08:59:00,1.517,1.5171,1.51655,1.5167,189500000.0
2009-08-25 09:00:00,1.5167,1.517,1.5166,1.5167,293800000.0
2009-08-25 09:01:00,1.5167,1.517,1.51665,1.5169,248100000.0
2009-08-25 09:02:00,1.5169,1.51705,1.51685,1.517,193600000.0
2009-08-25 09:03:00,1.51695,1.5171,1.5167,1.5169,304000000.0
2009-08-25 09:04:00,1.5169,1.5169,1.51665,1.5169,305800000.0
2009-08-25 09:05:00,1.5168,1.51685,1.51665,1.5168,205600000.0
2009-08-25 09:06:00,1.5168,1.51685,1.5163,1.51655,378500000.0
2009-08-25 09:07:00,1.51655,1.5166,1.51625,1.51635,307100000.0
2009-08-25 09:08:00,1.51635,1.5166,1.51625,1.5165,342900000.0
2009-08-25 09:09:00,1.5165,1.5167,1.5165,1.5166,241300000.0
2009-08-25 09:10:00,1.5166,1.5167,1.5165,1.51655,158300000.0
2009-08-25 09:11:00,1.51655,1.5166,1.51645,1.5165,274400000.0
2009-08-25 09:12:00,1.5165,1.5166,1.5164,1.5165,255400000.0
2009-08-25 09:13:00,1.51645,1.5166,1.51645,1.51655,613200000.0
2009-08-25 09:14:00,1.5165,1.5166,1.51645,1.51655,364900000.0
2009-08-25 09:15:00,1.51655,1.5168,1.5165,1.5167,146700000.0
2009-08-25 09:16:00,1.5167,1.517,1.51665,1.517,282400000.0
2009-08-25 09:17:00,1.517,1.51705,1.5168,1.51695,228900000.0
2009-08-25 09:18:00,1.51685,1.51715,1.51685,1.5171,342300000.0
2009-08-25 09:19:00,1.5171,1.5171,1.5168,1.51685,308100000.0
2009-08-25 09:20:00,1.5169,1.5169,1.51645,1.5166,331200000.0
2009-08-25 09:21:00,1.5166,1.5167,1.51625,1.5165,211300000.0
2009-08-25 09:22:00,1.51645,1.5165,1.5162,1.5163,149300000.0
2009-08-25 09:23:00,1.5163,1.51635,1.51625,1.51625,173200000.0
2009-08-25 09:24:00,1.51625,1.51625,1.51615,1.51615,209500000.0
2009-08-25 09:25:00,1.51615,1.51625,1.516,1.516,231600000.0
2009-08-25 09:26:00,1.516,1.51625,1.51595,1.51625,125800000.0
2009-08-25 09:27:00,1.51625,1.51635,1.51625,1.5163,164500000.0
2009-08-25 09:28:00,1.51625,1.51625,1.5162,1.51625,172500000.0
2009-08-25 09:29:00,1.51625,1.51635,1.51615,1.51625,218700000.0
2009-08-25 09:30:00,1.51625,1.5164,1.51625,1.5164,313100000.0
2009-08-25 09:31:00,1.5164,1.5164,1.5163,1.5163,155400000.0
2009-08-25 09:32:00,1.5163,1.5164,1.5163,1.5163,190000000.0
2009-08-25 09:33:00,1.5163,1.51645,1.5163,1.5164,241400000.0
2009-08-25 09:34:00,1.5164,1.51645,1.51615,1.5162,203000000.0
2009-08-25 09:35:00,1.5162,1.51625,1.5162,1.5162,250900000.0
2009-08-25 09:36:00,1.5162,1.51635,1.5162,1.5163,83600000.0
2009-08-25 09:37:00,1.5163,1.5163,1.5158,1.5159,248100000.0
2009-08-25 09:38:00,1.5159,1.5162,1.5159,1.5161,141000000.0
2009-08-25 09:39:00,1.5162,1.5162,1.516,1.51615,116200000.0
2009-08-25 09:40:00,1.51615,1.51645,1.51595,1.51625,250300000.0
2009-08-25 09:41:00,1.51625,1.51635,1.5161,1.5162,143400000.0
2009-08-25 09:42:00,1.5162,1.51625,1.516,1.5161,264700000.0
2009-08-25 09:43:00,1.5161,1.51625,1.51605,1.5161,129800000.0
2009-08-25 09:44:00,1.5161,1.51615,1.516,1.5161,182700000.0
2009-08-25 09:45:00,1.5161,1.5161,1.51605,1.51605,88500000.0
2009-08-25 09:46:00,1.51605,1.5161,1.5158,1.51605,216500000.0
2009-08-25 09:47:00,1.51605,1.5161,1.51605,1.51605,114300000.0
2009-08-25 09:48:00,1.5161,1.5164,1.51605,1.5164,169500000.0
2009-08-25 09:49:00,1.5164,1.51645,1.5162,1.51625,334000000.0
2009-08-25 09:50:00,1.51625,1.51635,1.5162,1.51625,252100001.0
2009-08-25 09:51:00,1.51625,1.51635,1.51625,1.5163,110500000.0
2009-08-25 09:52:00,1.5163,1.51635,1.51625,1.5163,174900000.0
2009-08-25 09:53:00,1.5163,1.5164,1.5163,1.5164,151000000.0
2009-08-25 09:54:00,1.5164,1.5165,1.51635,1.51635,160200000.0
2009-08-25 09:55:00,1.5164,1.5164,1.51635,1.51635,93100000.0
2009-08-25 09:56:00,1.51635,1.51645,1.51635,1.5164,228700000.0
2009-08-25 09:57:00,1.5164,1.5165,1.5164,1.51645,252800000.0
2009-08-25 09:58:00,1.5165,1.51655,1.5164,1.5164,146600000.0
2009-08-25 09:59:00,1.5164,1.5166,1.51635,1.51655,277100000.0
2009-08-25 10:00:00,1.5166,1.5166,1.51645,1.51655,226200000.0
2009-08-25 10:01:00,1.51655,1.51655,1.5164,1.5165,241600000.0
2009-08-25 10:02:00,1.5165,1.5165,1.5163,1.5163,272800000.0
2009-08-25 10:03:00,1.5163,1.5164,1.51625,1.5163,232600000.0
2009-08-25 10:04:00,1.5163,1.5163,1.51615,1.5162,173600000.0
2009-08-25 10:05:00,1.5162,1.5163,1.51615,1.51615,149700000.0
2009-08-25 10:06:00,1.5161,1.5163,1.516,1.5161,266000000.0
2009-08-25 10:07:00,1.5161,1.51615,1.51605,1.51605,240600000.0
2009-08-25 10:08:00,1.5161,1.5166,1.51605,1.5165,262000000.0
2009-08-25 10:09:00,1.5165,1.5167,1.51645,1.51665,307700000.0
2009-08-25 10:10:00,1.5167,1.5168,1.51655,1.5168,351399997.0
2009-08-25 10:11:00,1.5168,1.51695,1.51675,1.5169,193700000.0
2009-08-25 10:12:00,1.51675,1.51695,1.51665,1.51695,171400000.0
2009-08-25 10:13:00,1.51695,1.51705,1.5168,1.517,245700000.0
2009-08-25 10:14:00,1.517,1.517,1.51675,1.5168,251499999.0
2009-08-25 10:15:00,1.51675,1.51675,1.51655,1.5166,255700000.0
2009-08-25 10:16:00,1.5166,1.5168,1.5166,1.51675,128400000.0
2009-08-25 10:17:00,1.51675,1.51675,1.5166,1.51675,228800000.0
2009-08-25 10:18:00,1.51675,1.5168,1.51665,1.5167,332100000.0
2009-08-25 10:19:00,1.5167,1.5168,1.51665,1.5168,306000000.0
2009-08-25 10:20:00,1.51675,1.517,1.5167,1.51695,236800000.0
2009-08-25 10:21:00,1.517,1.51705,1.51695,1.51695,120500000.0
2009-08-25 10:22:00,1.51695,1.5171,1.5169,1.51705,270100000.0
2009-08-25 10:23:00,1.5172,1.5173,1.517,1.51715,318800000.0
2009-08-25 10:24:00,1.5171,1.51725,1.51705,1.5171,235100000.0
2009-08-25 10:25:00,1.5171,1.5172,1.51695,1.51705,220200000.0
2009-08-25 10:26:00,1.51705,1.51725,1.51695,1.5171,384300000.0
2009-08-25 10:27:00,1.5171,1.5171,1.517,1.5171,206700000.0
2009-08-25 10:28:00,1.5171,1.5172,1.517,1.5171,190400000.0
2009-08-25 10:29:00,1.5171,1.51715,1.517,1.517,71300000.0
2009-08-25 10:30:00,1.517,1.5171,1.51695,1.5171,107900000.0
2009-08-25 10:31:00,1.5171,1.51715,1.5171,1.51715,78600000.0
2009-08-25 10:32:00,1.5171,1.5171,1.517,1.517,73700000.0
2009-08-25 10:33:00,1.517,1.51705,1.51695,1.51695,156100000.0
2009-08-25 10:34:00,1.51695,1.51695,1.51685,1.5169,141000000.0
2009-08-25 10:35:00,1.5169,1.51695,1.51675,1.5169,238500000.0
2009-08-25 10:36:00,1.51685,1.5169,1.5168,1.5168,126400000.0
2009-08-25 10:37:00,1.51685,1.5169,1.51685,1.51685,24000000.0
2009-08-25 10:38:00,1.5168,1.517,1.5168,1.517,111000000.0
2009-08-25 10:39:00,1.51705,1.51725,1.517,1.5172,117400000.0
2009-08-25 10:40:00,1.5172,1.51735,1.51715,1.5172,128200000.0
2009-08-25 10:41:00,1.5172,1.51725,1.517,1.5171,203500000.0
2009-08-25 10:42:00,1.5171,1.5172,1.5171,1.5171,212500000.0
2009-08-25 10:43:00,1.5171,1.5172,1.51705,1.5171,162600000.0
2009-08-25 10:44:00,1.5171,1.5172,1.51705,1.5171,290600000.0
2009-08-25 10:45:00,1.51695,1.51705,1.51675,1.51675,162900000.0
2009-08-25 10:46:00,1.51675,1.517,1.51675,1.51685,211700000.0
2009-08-25 10:47:00,1.51685,1.51685,1.5167,1.51675,188700000.0
2009-08-25 10:48:00,1.5167,1.5168,1.5167,1.51675,192400000.0
2009-08-25 10:49:00,1.51675,1.51695,1.5167,1.51695,116800000.0
2009-08-25 10:50:00,1.5171,1.5171,1.51665,1.51665,216300000.0
2009-08-25 10:51:00,1.51665,1.517,1.5166,1.5167,208300000.0
2009-08-25 10:52:00,1.51665,1.5167,1.5166,1.51665,74300000.0
2009-08-25 10:53:00,1.5166,1.51675,1.51645,1.5165,72400000.0
2009-08-25 10:54:00,1.5165,1.5165,1.5165,1.5165,214000000.0
2009-08-25 10:55:00,1.5165,1.51655,1.51645,1.5165,162500000.0
2009-08-25 10:56:00,1.5165,1.5165,1.51625,1.5163,285000000.0
2009-08-25 10:57:00,1.51635,1.51645,1.5163,1.5164,212600000.0
2009-08-25 10:58:00,1.5164,1.5164,1.5164,1.5164,51000000.0
2009-08-25 10:59:00,1.5164,1.51645,1.51635,1.5164,134300000.0
2009-08-25 11:00:00,1.5164,1.5164,1.5164,1.5164,82400000.0
2009-08-25 11:01:00,1.5164,1.5164,1.51635,1.5164,77600000.0
2009-08-25 11:02:00,1.5164,1.51645,1.5164,1.51645,160600000.0
2009-08-25 11:03:00,1.51645,1.5167,1.51645,1.51655,48300000.0
2009-08-25 11:04:00,1.5164,1.51665,1.5164,1.5166,215300000.0
2009-08-25 11:05:00,1.5166,1.51685,1.5166,1.51685,157700000.0
2009-08-25 11:06:00,1.51685,1.517,1.5168,1.5169,99400000.0
2009-08-25 11:07:00,1.5168,1.5169,1.51655,1.51665,190200000.0
2009-08-25 11:08:00,1.5166,1.51685,1.51655,1.5168,154200000.0
2009-08-25 11:09:00,1.5168,1.5169,1.51665,1.5167,162300000.0
2009-08-25 11:10:00,1.51665,1.51665,1.5165,1.5165,59400000.0
2009-08-25 11:11:00,1.5165,1.5167,1.5165,1.5165,173800000.0
2009-08-25 11:12:00,1.5167,1.5168,1.51655,1.51665,99700000.0
2009-08-25 11:13:00,1.51665,1.51665,1.5166,1.51665,91200000.0
2009-08-25 11:14:00,1.51665,1.5168,1.51665,1.51675,134600000.0
2009-08-25 11:15:00,1.51675,1.5168,1.5167,1.51675,92800000.0
2009-08-25 11:16:00,1.5167,1.51685,1.5167,1.5167,192700000.0
2009-08-25 11:17:00,1.5167,1.5169,1.51665,1.51685,196300000.0
2009-08-25 11:18:00,1.5169,1.517,1.51685,1.51685,316100000.0
2009-08-25 11:19:00,1.5169,1.517,1.51685,1.517,299400000.0
2009-08-25 11:20:00,1.517,1.517,1.51685,1.51685,327900000.0
2009-08-25 11:21:00,1.51685,1.5169,1.5168,1.5169,259100000.0
2009-08-25 11:22:00,1.5169,1.517,1.5168,1.51695,127500000.0
2009-08-25 11:23:00,1.5169,1.51695,1.51685,1.51685,161100000.0
2009-08-25 11:24:00,1.51685,1.5169,1.5168,1.5169,184800000.0
2009-08-25 11:25:00,1.5168,1.5169,1.5168,1.51685,144400000.0
2009-08-25 11:26:00,1.51685,1.51695,1.5168,1.51695,99900000.0
2009-08-25 11:27:00,1.5169,1.51705,1.51685,1.517,368200000.0
2009-08-25 11:28:00,1.517,1.517,1.5169,1.517,171800000.0
2009-08-25 11:29:00,1.517,1.5171,1.517,1.51705,278200000.0
2009-08-25 11:30:00,1.5171,1.5173,1.5171,1.51725,350900000.0
2009-08-25 11:31:00,1.5172,1.5173,1.5171,1.5171,191600000.0
2009-08-25 11:32:00,1.5171,1.5173,1.5171,1.51725,337300000.0
2009-08-25 11:33:00,1.51725,1.51725,1.51715,1.51715,495400000.0
2009-08-25 11:34:00,1.5172,1.5173,1.5169,1.51695,369700000.0
2009-08-25 11:35:00,1.51695,1.51715,1.51695,1.51705,339700000.0
2009-08-25 11:36:00,1.51705,1.51705,1.5169,1.5169,181200000.0
2009-08-25 11:37:00,1.5169,1.5172,1.5169,1.5171,239500000.0
2009-08-25 11:38:00,1.51705,1.5172,1.51705,1.51715,228800000.0
2009-08-25 11:39:00,1.5171,1.51715,1.51705,1.5171,90200000.0
2009-08-25 11:40:00,1.5171,1.51725,1.51705,1.51715,195800000.0
2009-08-25 11:41:00,1.51715,1.5173,1.5171,1.5172,139500000.0
2009-08-25 11:42:00,1.5172,1.5173,1.51715,1.5173,255600000.0
2009-08-25 11:43:00,1.51735,1.51735,1.5171,1.5171,397200000.0
2009-08-25 11:44:00,1.5171,1.51715,1.5171,1.51715,105900000.0
2009-08-25 11:45:00,1.51715,1.5172,1.51715,1.51715,232800000.0
2009-08-25 11:46:00,1.51715,1.5173,1.51705,1.51705,226300000.0
2009-08-25 11:47:00,1.5171,1.5171,1.5167,1.5167,228400000.0
2009-08-25 11:48:00,1.5167,1.5167,1.516,1.5161,245700000.0
2009-08-25 11:49:00,1.5161,1.51635,1.516,1.5161,346200000.0
2009-08-25 11:50:00,1.5161,1.5163,1.51595,1.51615,391800000.0
2009-08-25 11:51:00,1.5162,1.5162,1.51605,1.5162,173600000.0
2009-08-25 11:52:00,1.5162,1.5162,1.51545,1.51575,263400000.0
2009-08-25 11:53:00,1.51575,1.5158,1.51555,1.5157,287700000.0
2009-08-25 11:54:00,1.5157,1.5158,1.51555,1.51565,357900000.0
2009-08-25 11:55:00,1.5156,1.5158,1.51545,1.5155,233500000.0
2009-08-25 11:56:00,1.5155,1.5156,1.51545,1.51555,192700000.0
2009-08-25 11:57:00,1.5156,1.5159,1.51555,1.51585,187800000.0
2009-08-25 11:58:00,1.51585,1.51595,1.51565,1.51595,304700000.0
2009-08-25 11:59:00,1.5159,1.51625,1.5159,1.51605,454700000.0
2009-08-25 12:00:00,1.51605,1.5162,1.51605,1.51615,276100000.0
2009-08-25 12:01:00,1.5162,1.5164,1.51605,1.51635,306000000.0
2009-08-25 12:02:00,1.51635,1.51635,1.51615,1.51625,190500000.0
2009-08-25 12:03:00,1.5163,1.51635,1.5162,1.51625,129800000.0
2009-08-25 12:04:00,1.51625,1.51635,1.5162,1.5163,136500000.0
2009-08-25 12:05:00,1.5163,1.5163,1.5162,1.5162,120000000.0
2009-08-25 12:06:00,1.5162,1.5163,1.5161,1.51625,119200000.0
2009-08-25 12:07:00,1.5163,1.5163,1.5161,1.5162,48500000.0
2009-08-25 12:08:00,1.5162,1.5163,1.51615,1.5162,85100000.0
2009-08-25 12:09:00,1.5162,1.5162,1.5161,1.5161,23500000.0
2009-08-25 12:10:00,1.51615,1.5162,1.5161,1.5161,49500000.0
2009-08-25 12:11:00,1.5161,1.5162,1.51605,1.51615,276400000.0
2009-08-25 12:12:00,1.5162,1.51625,1.5161,1.5162,315000000.0
2009-08-25 12:13:00,1.5162,1.5162,1.51595,1.516,579500000.0
2009-08-25 12:14:00,1.516,1.5161,1.51595,1.516,367900000.0
2009-08-25 12:15:00,1.516,1.5161,1.516,1.5161,164400000.0
2009-08-25 12:16:00,1.5161,1.5161,1.51595,1.516,187900000.0
2009-08-25 12:17:00,1.51595,1.51595,1.5159,1.51595,37700000.0
2009-08-25 12:18:00,1.516,1.516,1.51595,1.516,62700000.0
2009-08-25 12:19:00,1.51605,1.51605,1.516,1.51605,65200000.0
2009-08-25 12:20:00,1.51605,1.5161,1.51595,1.51595,72400000.0
2009-08-25 12:21:00,1.516,1.5161,1.5159,1.51605,220400000.0
2009-08-25 12:22:00,1.5161,1.5162,1.51605,1.51615,386200000.0
2009-08-25 12:23:00,1.51615,1.51615,1.51585,1.516,193100000.0
2009-08-25 12:24:00,1.516,1.51615,1.51595,1.51595,182700000.0
2009-08-25 12:25:00,1.5161,1.5161,1.51595,1.51595,38900000.0
2009-08-25 12:26:00,1.51595,1.51595,1.51585,1.51595,161700000.0
2009-08-25 12:27:00,1.51595,1.51605,1.51595,1.51605,87400000.0
2009-08-25 12:28:00,1.51605,1.51625,1.51595,1.5161,316300000.0
2009-08-25 12:29:00,1.51605,1.51615,1.51605,1.5161,437399999.0
2009-08-25 12:30:00,1.5161,1.5162,1.51605,1.51605,192200000.0
2009-08-25 12:31:00,1.51605,1.51615,1.51605,1.51615,202900000.0
2009-08-25 12:32:00,1.51615,1.51615,1.516,1.5161,157700000.0
2009-08-25 12:33:00,1.5161,1.5161,1.5159,1.51595,474300000.0
2009-08-25 12:34:00,1.51595,1.51595,1.51585,1.5159,204900000.0
2009-08-25 12:35:00,1.5159,1.51595,1.51575,1.5158,320300000.0
2009-08-25 12:36:00,1.5158,1.51585,1.51575,1.51575,176100000.0
2009-08-25 12:37:00,1.51575,1.51585,1.51575,1.51575,188100000.0
2009-08-25 12:38:00,1.51575,1.51575,1.5157,1.5157,198000000.0
2009-08-25 12:39:00,1.5157,1.51575,1.51555,1.5156,297900000.0
2009-08-25 12:40:00,1.51565,1.516,1.5156,1.516,211300000.0
2009-08-25 12:41:00,1.516,1.51605,1.51585,1.51595,169800000.0
2009-08-25 12:42:00,1.51595,1.51605,1.5158,1.5159,177300000.0
2009-08-25 12:43:00,1.5159,1.516,1.5159,1.516,150200000.0
2009-08-25 12:44:00,1.5159,1.516,1.51585,1.516,98300000.0
2009-08-25 12:45:00,1.51595,1.5161,1.5159,1.516,334600000.0
2009-08-25 12:46:00,1.516,1.51615,1.516,1.5161,302800000.0
2009-08-25 12:47:00,1.5161,1.5161,1.5159,1.516,389500000.0
2009-08-25 12:48:00,1.516,1.51605,1.51595,1.51605,114500000.0
2009-08-25 12:49:00,1.51605,1.51615,1.516,1.5161,246600000.0
2009-08-25 12:50:00,1.51615,1.5162,1.51595,1.516,162200000.0
2009-08-25 12:51:00,1.516,1.51615,1.516,1.5161,114400000.0
2009-08-25 12:52:00,1.5161,1.5161,1.51595,1.51605,277800000.0
2009-08-25 12:53:00,1.51605,1.5162,1.516,1.5161,223200000.0
2009-08-25 12:54:00,1.51615,1.5162,1.516,1.5161,206900000.0
2009-08-25 12:55:00,1.51605,1.5162,1.51605,1.5161,178200000.0
2009-08-25 12:56:00,1.5161,1.51615,1.516,1.5161,209800000.0
2009-08-25 12:57:00,1.51605,1.5161,1.51605,1.5161,184100000.0
2009-08-25 12:58:00,1.51605,1.5161,1.51605,1.5161,166900000.0
2009-08-25 12:59:00,1.5161,1.5161,1.51595,1.516,157900000.0
2009-08-25 13:00:00,1.516,1.5161,1.5159,1.5161,103600000.0
2009-08-25 13:01:00,1.5161,1.5161,1.51595,1.5161,171600000.0
2009-08-25 13:02:00,1.5161,1.5161,1.516,1.5161,109500000.0
2009-08-25 13:03:00,1.5161,1.5161,1.516,1.5161,158400000.0
2009-08-25 13:04:00,1.5161,1.5162,1.516,1.5162,264100000.0
2009-08-25 13:05:00,1.5162,1.5162,1.5162,1.5162,284800000.0
2009-08-25 13:06:00,1.5162,1.51625,1.51615,1.5162,231500000.0
2009-08-25 13:07:00,1.5162,1.5162,1.51595,1.51605,243100000.0
2009-08-25 13:08:00,1.51605,1.5162,1.51605,1.5162,108400000.0
2009-08-25 13:09:00,1.5162,1.5162,1.5162,1.5162,44800000.0
2009-08-25 13:10:00,1.5162,1.51625,1.51615,1.5162,59200000.0
2009-08-25 13:11:00,1.5162,1.5162,1.5162,1.5162,47200000.0
2009-08-25 13:12:00,1.5162,1.5163,1.5161,1.5162,403300000.0
2009-08-25 13:13:00,1.5162,1.51635,1.5161,1.51625,554900000.0
2009-08-25 13:14:00,1.51625,1.51665,1.5162,1.5166,336200000.0
2009-08-25 13:15:00,1.51665,1.51665,1.51635,1.51645,85200000.0
2009-08-25 13:16:00,1.51645,1.5167,1.5163,1.51665,288900000.0
2009-08-25 13:17:00,1.51655,1.5166,1.5164,1.5166,193600000.0
2009-08-25 13:18:00,1.5165,1.5166,1.5165,1.5166,66300000.0
2009-08-25 13:19:00,1.5166,1.5166,1.5165,1.5165,45100000.0
2009-08-25 13:20:00,1.5165,1.51665,1.51635,1.5165,174300000.0
2009-08-25 13:21:00,1.51655,1.51665,1.51625,1.51635,474200000.0
2009-08-25 13:22:00,1.5164,1.5165,1.51615,1.5165,643300000.0
2009-08-25 13:23:00,1.51655,1.51655,1.51625,1.51645,359400000.0
2009-08-25 13:24:00,1.5165,1.51655,1.51635,1.51645,608599999.0
2009-08-25 13:25:00,1.5164,1.5166,1.51625,1.51645,384500000.0
2009-08-25 13:26:00,1.51645,1.5165,1.5163,1.5164,577700000.0
2009-08-25 13:27:00,1.5164,1.51645,1.5162,1.5162,206400000.0
2009-08-25 13:28:00,1.5162,1.5163,1.5155,1.5156,406500000.0
2009-08-25 13:29:00,1.5156,1.5157,1.51535,1.51545,622700000.0
2009-08-25 13:30:00,1.51545,1.5157,1.5154,1.51565,541300000.0
2009-08-25 13:31:00,1.5156,1.51575,1.51515,1.5157,471700000.0
2009-08-25 13:32:00,1.5158,1.5159,1.51545,1.51555,341200000.0
2009-08-25 13:33:00,1.51555,1.51605,1.51555,1.51575,328100000.0
2009-08-25 13:34:00,1.5157,1.5158,1.5156,1.51565,447600000.0
2009-08-25 13:35:00,1.5156,1.5158,1.5156,1.5157,179500000.0
2009-08-25 13:36:00,1.5157,1.5157,1.51545,1.51565,177500000.0
2009-08-25 13:37:00,1.51565,1.51565,1.51555,1.5156,259200000.0
2009-08-25 13:38:00,1.5156,1.51575,1.5155,1.51575,537400000.0
2009-08-25 13:39:00,1.51575,1.5159,1.51565,1.5157,269000000.0
2009-08-25 13:40:00,1.5158,1.5159,1.5157,1.51585,203700000.0
2009-08-25 13:41:00,1.5159,1.51625,1.5158,1.516,420000000.0
2009-08-25 13:42:00,1.516,1.51615,1.51585,1.5161,263500000.0
2009-08-25 13:43:00,1.51615,1.5162,1.51595,1.5161,620800000.0
2009-08-25 13:44:00,1.51615,1.51645,1.51605,1.51605,654699997.0
2009-08-25 13:45:00,1.51605,1.5162,1.51605,1.51615,208000000.0
2009-08-25 13:46:00,1.5161,1.51625,1.5161,1.51615,354000000.0
2009-08-25 13:47:00,1.51615,1.5163,1.516,1.5161,314500000.0
2009-08-25 13:48:00,1.5161,1.5163,1.5161,1.51615,367000000.0
2009-08-25 13:49:00,1.51615,1.5163,1.516,1.51615,503100000.0
2009-08-25 13:50:00,1.5162,1.5163,1.5161,1.5163,397600000.0
2009-08-25 13:51:00,1.5163,1.51635,1.51625,1.51635,432800000.0
2009-08-25 13:52:00,1.5163,1.5164,1.51625,1.51625,651800000.0
2009-08-25 13:53:00,1.51625,1.5164,1.51605,1.51615,211000000.0
2009-08-25 13:54:00,1.51615,1.51625,1.516,1.51615,426200000.0
2009-08-25 13:55:00,1.51615,1.5162,1.516,1.51605,118100000.0
2009-08-25 13:56:00,1.516,1.51615,1.516,1.5161,181600000.0
2009-08-25 13:57:00,1.51605,1.5161,1.516,1.51605,321800000.0
2009-08-25 13:58:00,1.51605,1.5162,1.516,1.5161,171000000.0
2009-08-25 13:59:00,1.5161,1.51635,1.516,1.51625,668700000.0
2009-08-25 14:00:00,1.51625,1.5164,1.51615,1.5162,658500000.0
2009-08-25 14:01:00,1.5162,1.5164,1.5161,1.5163,532200003.0
2009-08-25 14:02:00,1.5163,1.51635,1.5163,1.51635,106500000.0
2009-08-25 14:03:00,1.51635,1.51635,1.5162,1.51625,612699997.0
2009-08-25 14:04:00,1.5162,1.51645,1.5162,1.51645,447799999.0
2009-08-25 14:05:00,1.5165,1.5166,1.51635,1.5165,99600001.0
2009-08-25 14:06:00,1.51645,1.51665,1.5164,1.5165,230100000.0
2009-08-25 14:07:00,1.5165,1.51655,1.5163,1.51655,288600000.0
2009-08-25 14:08:00,1.5166,1.51665,1.51655,1.5166,85500000.0
2009-08-25 14:09:00,1.51665,1.51725,1.5166,1.5171,748000001.0
2009-08-25 14:10:00,1.51715,1.5172,1.51695,1.5172,626800000.0
2009-08-25 14:11:00,1.5172,1.5173,1.517,1.5172,387300000.0
2009-08-25 14:12:00,1.5172,1.5172,1.51695,1.51705,192300000.0
2009-08-25 14:13:00,1.5171,1.5172,1.5169,1.517,248700000.0
2009-08-25 14:14:00,1.51705,1.51725,1.51705,1.5171,351400000.0
2009-08-25 14:15:00,1.5171,1.51725,1.51705,1.5171,155700000.0
2009-08-25 14:16:00,1.51715,1.51725,1.51705,1.5171,334700000.0
2009-08-25 14:17:00,1.5171,1.5174,1.5171,1.5174,281199999.0
2009-08-25 14:18:00,1.5173,1.51745,1.51715,1.51725,293800000.0
2009-08-25 14:19:00,1.51725,1.51745,1.5172,1.5174,774299999.0
2009-08-25 14:20:00,1.5174,1.5174,1.51715,1.5173,509699998.0
2009-08-25 14:21:00,1.51735,1.51745,1.5172,1.51735,330599999.0
2009-08-25 14:22:00,1.5173,1.5174,1.5172,1.5173,651199997.0
2009-08-25 14:23:00,1.5173,1.5174,1.51725,1.51725,721399999.0
2009-08-25 14:24:00,1.5173,1.51745,1.51725,1.51735,637700001.0
2009-08-25 14:25:00,1.51735,1.5177,1.51735,1.51765,489299999.0
2009-08-25 14:26:00,1.51765,1.5177,1.51755,1.5176,145900002.0
2009-08-25 14:27:00,1.5176,1.51765,1.5176,1.5176,265000000.0
2009-08-25 14:28:00,1.5176,1.5177,1.51725,1.5175,445600000.0
2009-08-25 14:29:00,1.51745,1.51755,1.51725,1.51735,414200000.0
2009-08-25 14:30:00,1.5173,1.5174,1.51715,1.5172,611600000.0
2009-08-25 14:31:00,1.5172,1.5173,1.5169,1.5172,627500000.0
2009-08-25 14:32:00,1.5172,1.51725,1.51705,1.51705,145000000.0
2009-08-25 14:33:00,1.51705,1.5173,1.5168,1.5172,491800000.0
2009-08-25 14:34:00,1.51725,1.5173,1.51705,1.5172,321200000.0
2009-08-25 14:35:00,1.5172,1.51725,1.5171,1.5172,248000000.0
2009-08-25 14:36:00,1.5172,1.51725,1.51705,1.5171,97300000.0
2009-08-25 14:37:00,1.5171,1.5173,1.51705,1.5173,523500000.0
2009-08-25 14:38:00,1.5173,1.5173,1.5171,1.5172,288600000.0
2009-08-25 14:39:00,1.51715,1.51725,1.51705,1.51715,390800000.0
2009-08-25 14:40:00,1.5171,1.51735,1.5171,1.5173,506799998.0
2009-08-25 14:41:00,1.5173,1.51745,1.5173,1.5174,896299999.0
2009-08-25 14:42:00,1.5174,1.51755,1.5173,1.5175,737100005.0
2009-08-25 14:43:00,1.5175,1.51765,1.51745,1.51765,501600001.0
2009-08-25 14:44:00,1.51765,1.5177,1.5175,1.5175,584700001.0
2009-08-25 14:45:00,1.5175,1.5176,1.5174,1.5175,567300000.0
2009-08-25 14:46:00,1.51745,1.5175,1.51725,1.5173,575300000.0
2009-08-25 14:47:00,1.5173,1.5174,1.51725,1.5173,495100000.0
2009-08-25 14:48:00,1.5173,1.5173,1.51725,1.51725,300900000.0
2009-08-25 14:49:00,1.51725,1.5174,1.5172,1.5173,282700000.0
2009-08-25 14:50:00,1.5173,1.51745,1.5173,1.5173,331200000.0
2009-08-25 14:51:00,1.51725,1.5174,1.51725,1.5174,196600000.0
2009-08-25 14:52:00,1.5174,1.5174,1.51725,1.51725,200100000.0
2009-08-25 14:53:00,1.51725,1.51725,1.5172,1.51725,148800000.0
2009-08-25 14:54:00,1.51725,1.5174,1.5172,1.5173,221100000.0
2009-08-25 14:55:00,1.51735,1.51735,1.51725,1.5173,252800000.0
2009-08-25 14:56:00,1.5173,1.51745,1.51725,1.5174,457500000.0
2009-08-25 14:57:00,1.51745,1.5177,1.5174,1.5176,442300000.0
2009-08-25 14:58:00,1.5176,1.51785,1.51745,1.5178,540700000.0
2009-08-25 14:59:00,1.51785,1.51785,1.51765,1.5177,466200001.0
2009-08-25 15:00:00,1.5177,1.51805,1.51765,1.51785,1008600001.0
2009-08-25 15:01:00,1.51785,1.51805,1.51765,1.51785,806600000.0
2009-08-25 15:02:00,1.51785,1.5179,1.5177,1.5177,307200000.0
2009-08-25 15:03:00,1.5177,1.5178,1.5177,1.5177,268400000.0
2009-08-25 15:04:00,1.5177,1.5179,1.5177,1.5178,384200000.0
2009-08-25 15:05:00,1.51785,1.5179,1.5175,1.51755,162200000.0
2009-08-25 15:06:00,1.51755,1.5177,1.5174,1.5176,281700000.0
2009-08-25 15:07:00,1.51765,1.51775,1.51755,1.51765,360500000.0
2009-08-25 15:08:00,1.5176,1.5177,1.5173,1.5174,418000000.0
2009-08-25 15:09:00,1.5175,1.51765,1.51745,1.5176,384700000.0
2009-08-25 15:10:00,1.5176,1.5177,1.5176,1.5176,492500000.0
2009-08-25 15:11:00,1.5176,1.51775,1.51755,1.51765,658800000.0
2009-08-25 15:12:00,1.51765,1.51775,1.51755,1.51775,586200000.0
2009-08-25 15:13:00,1.51775,1.5178,1.5177,1.5178,131500000.0
2009-08-25 15:14:00,1.51775,1.5178,1.5177,1.5177,503400000.0
2009-08-25 15:15:00,1.5177,1.51785,1.51765,1.5177,736100000.0
2009-08-25 15:16:00,1.5177,1.5178,1.51755,1.51775,371900000.0
2009-08-25 15:17:00,1.51775,1.5178,1.51765,1.5177,393500000.0
2009-08-25 15:18:00,1.5177,1.51775,1.51765,1.5177,334600000.0
2009-08-25 15:19:00,1.5177,1.5178,1.51765,1.51765,403700000.0
2009-08-25 15:20:00,1.5177,1.5177,1.5176,1.51765,384600000.0
2009-08-25 15:21:00,1.51765,1.5177,1.5176,1.5176,296300000.0
2009-08-25 15:22:00,1.5176,1.51775,1.51755,1.51765,346800000.0
2009-08-25 15:23:00,1.51765,1.51765,1.5175,1.51755,192600000.0
2009-08-25 15:24:00,1.5176,1.5176,1.5175,1.51755,123800000.0
2009-08-25 15:25:00,1.5175,1.5177,1.5174,1.5174,135300000.0
2009-08-25 15:26:00,1.51745,1.5175,1.5173,1.5173,265400000.0
2009-08-25 15:27:00,1.5173,1.51745,1.51725,1.5173,228700000.0
2009-08-25 15:28:00,1.5173,1.51735,1.51705,1.5171,442900000.0
2009-08-25 15:29:00,1.5171,1.51715,1.51705,1.5171,689000000.0
2009-08-25 15:30:00,1.51715,1.5173,1.5171,1.51715,403699999.0
2009-08-25 15:31:00,1.51715,1.51745,1.5171,1.5174,743000000.0
2009-08-25 15:32:00,1.5174,1.5175,1.51715,1.5175,753800000.0
2009-08-25 15:33:00,1.5175,1.5176,1.51735,1.51755,703700000.0
2009-08-25 15:34:00,1.51755,1.5176,1.51735,1.51755,271800000.0
2009-08-25 15:35:00,1.5175,1.51765,1.5174,1.5176,377800000.0
2009-08-25 15:36:00,1.5176,1.5177,1.51755,1.51755,412400000.0
2009-08-25 15:37:00,1.51755,1.5177,1.51735,1.5175,572000000.0
2009-08-25 15:38:00,1.5175,1.51765,1.51725,1.51725,348200000.0
2009-08-25 15:39:00,1.51725,1.51735,1.51715,1.5172,317800000.0
2009-08-25 15:40:00,1.5172,1.5173,1.51715,1.51725,510500000.0
2009-08-25 15:41:00,1.5172,1.51735,1.5172,1.51725,348100000.0
2009-08-25 15:42:00,1.51725,1.5173,1.5172,1.51725,266000000.0
2009-08-25 15:43:00,1.51725,1.51735,1.5172,1.5173,611400000.0
2009-08-25 15:44:00,1.5173,1.51735,1.5172,1.5173,545700000.0
2009-08-25 15:45:00,1.51735,1.5174,1.5173,1.51735,511799999.0
2009-08-25 15:46:00,1.51735,1.51735,1.5172,1.51725,415100000.0
2009-08-25 15:47:00,1.51725,1.51735,1.51715,1.51715,537100000.0
2009-08-25 15:48:00,1.51715,1.5173,1.51715,1.51725,642900000.0
2009-08-25 15:49:00,1.51725,1.51725,1.51725,1.51725,273200000.0
2009-08-25 15:50:00,1.51725,1.5174,1.51725,1.51725,319000000.0
2009-08-25 15:51:00,1.5173,1.51745,1.51725,1.5173,347400000.0
2009-08-25 15:52:00,1.5173,1.5173,1.5172,1.5172,536799999.0
2009-08-25 15:53:00,1.5172,1.51745,1.5172,1.5173,522900000.0
2009-08-25 15:54:00,1.5174,1.5175,1.5173,1.5174,564600000.0
2009-08-25 15:55:00,1.5174,1.5176,1.5174,1.51745,336900000.0
2009-08-25 15:56:00,1.51745,1.5177,1.51745,1.5176,382800000.0
2009-08-25 15:57:00,1.5176,1.5177,1.5176,1.5176,260500000.0
2009-08-25 15:58:00,1.51765,1.51765,1.51755,1.5176,517800000.0
2009-08-25 15:59:00,1.51755,1.51765,1.51735,1.5174,383000000.0
2009-08-25 16:00:00,1.5173,1.5177,1.5169,1.5176,420600000.0
2009-08-25 16:01:00,1.51755,1.51775,1.51735,1.51745,400800000.0
2009-08-25 16:02:00,1.51745,1.5178,1.51745,1.51765,483800000.0
2009-08-25 16:03:00,1.51765,1.5179,1.5176,1.5178,402100000.0
2009-08-25 16:04:00,1.5178,1.51795,1.5176,1.5176,501600000.0
2009-08-25 16:05:00,1.5177,1.51785,1.51765,1.51765,314700000.0
2009-08-25 16:06:00,1.5177,1.51805,1.51765,1.5179,890700000.0
2009-08-25 16:07:00,1.5179,1.51795,1.51775,1.5178,480800001.0
2009-08-25 16:08:00,1.5178,1.51805,1.51765,1.51775,876300002.0
2009-08-25 16:09:00,1.51775,1.5179,1.5177,1.51775,389000000.0
2009-08-25 16:10:00,1.51775,1.51775,1.5174,1.5176,374100000.0
2009-08-25 16:11:00,1.5176,1.51775,1.51755,1.5177,716600000.0
2009-08-25 16:12:00,1.51775,1.51785,1.51765,1.51785,416500000.0
2009-08-25 16:13:00,1.5178,1.5178,1.51765,1.5178,526600000.0
2009-08-25 16:14:00,1.5178,1.51785,1.5177,1.51775,470700003.0
2009-08-25 16:15:00,1.51775,1.51785,1.5177,1.5177,668100000.0
2009-08-25 16:16:00,1.5177,1.51795,1.5176,1.5179,794900000.0
2009-08-25 16:17:00,1.5179,1.51795,1.5177,1.51785,627500000.0
2009-08-25 16:18:00,1.51785,1.51805,1.5178,1.5178,648300000.0
2009-08-25 16:19:00,1.51785,1.51795,1.5178,1.5179,637900000.0
2009-08-25 16:20:00,1.51785,1.5179,1.5177,1.51775,695900000.0
2009-08-25 16:21:00,1.51775,1.5178,1.51755,1.51765,348000000.0
2009-08-25 16:22:00,1.51765,1.51775,1.51745,1.51765,464900000.0
2009-08-25 16:23:00,1.51765,1.51775,1.5174,1.5177,420900000.0
2009-08-25 16:24:00,1.5177,1.51775,1.51755,1.5177,133500000.0
2009-08-25 16:25:00,1.51765,1.51775,1.5175,1.51755,292100000.0
2009-08-25 16:26:00,1.51755,1.5177,1.51745,1.51765,216400000.0
2009-08-25 16:27:00,1.51765,1.51785,1.5176,1.5178,439800000.0
2009-08-25 16:28:00,1.5178,1.51795,1.5176,1.5177,414200001.0
2009-08-25 16:29:00,1.5177,1.5177,1.5174,1.5176,492800000.0
2009-08-25 16:30:00,1.5176,1.5177,1.51745,1.51745,526400000.0
2009-08-25 16:31:00,1.51745,1.51745,1.5174,1.51745,826300000.0
2009-08-25 16:32:00,1.51745,1.51745,1.51735,1.5174,705200000.0
2009-08-25 16:33:00,1.5174,1.51745,1.51735,1.5174,1098400001.0
2009-08-25 16:34:00,1.5174,1.51745,1.51735,1.51735,531600000.0
2009-08-25 16:35:00,1.51735,1.5174,1.5173,1.51735,232800000.0
2009-08-25 16:36:00,1.51735,1.5175,1.51735,1.51745,398200000.0
2009-08-25 16:37:00,1.51745,1.5175,1.51735,1.5174,286999999.0
2009-08-25 16:38:00,1.5174,1.5174,1.51735,1.5174,141600000.0
2009-08-25 16:39:00,1.5174,1.5175,1.51735,1.5174,136300000.0
2009-08-25 16:40:00,1.51735,1.51745,1.5173,1.5174,233800000.0
2009-08-25 16:41:00,1.5174,1.51745,1.51725,1.5174,760800001.0
2009-08-25 16:42:00,1.5174,1.5174,1.5172,1.5172,345600000.0
2009-08-25 16:43:00,1.5172,1.5173,1.5172,1.51725,406600000.0
2009-08-25 16:44:00,1.5173,1.51745,1.5173,1.51745,312400000.0
2009-08-25 16:45:00,1.51745,1.5175,1.5172,1.51725,366800001.0
2009-08-25 16:46:00,1.51725,1.5173,1.51705,1.51715,236800000.0
2009-08-25 16:47:00,1.51715,1.5174,1.51705,1.5174,106500000.0
2009-08-25 16:48:00,1.5174,1.5174,1.5173,1.5174,118300000.0
2009-08-25 16:49:00,1.5174,1.5175,1.5174,1.5174,310800000.0
2009-08-25 16:50:00,1.5174,1.5176,1.5174,1.5174,268800000.0
2009-08-25 16:51:00,1.5174,1.51755,1.51735,1.51745,576100000.0
2009-08-25 16:52:00,1.5175,1.51755,1.5172,1.5173,322700000.0
2009-08-25 16:53:00,1.5173,1.51755,1.5173,1.51755,220900000.0
2009-08-25 16:54:00,1.51755,1.51755,1.5175,1.51755,80800000.0
2009-08-25 16:55:00,1.51755,1.5176,1.51755,1.51755,108900000.0
2009-08-25 16:56:00,1.5175,1.5176,1.51745,1.5176,317500000.0
2009-08-25 16:57:00,1.5176,1.51765,1.51755,1.5176,169200000.0
2009-08-25 16:58:00,1.5176,1.51775,1.5176,1.51765,243600000.0
2009-08-25 16:59:00,1.5177,1.5177,1.51755,1.5177,385500000.0
2009-08-25 17:00:00,1.5177,1.5177,1.5176,1.5176,212800000.0
2009-08-25 17:01:00,1.5176,1.5176,1.51745,1.51745,76500000.0
2009-08-25 17:02:00,1.51745,1.51765,1.51745,1.51755,161100000.0
2009-08-25 17:03:00,1.51755,1.51775,1.5175,1.5177,394499999.0
2009-08-25 17:04:00,1.51775,1.51785,1.5177,1.5178,802500001.0
2009-08-25 17:05:00,1.51785,1.51785,1.51765,1.51785,1134199997.0
2009-08-25 17:06:00,1.5179,1.518,1.5177,1.51795,274899999.0
2009-08-25 17:07:00,1.518,1.5181,1.51795,1.51795,665199995.0
2009-08-25 17:08:00,1.51805,1.51805,1.51795,1.51805,465799998.0
2009-08-25 17:09:00,1.51805,1.51805,1.51785,1.5179,351700001.0
2009-08-25 17:10:00,1.5179,1.51795,1.51775,1.51775,202000001.0
2009-08-25 17:11:00,1.51775,1.51785,1.51775,1.51775,191300000.0
2009-08-25 17:12:00,1.51775,1.5178,1.51775,1.5178,136200000.0
2009-08-25 17:13:00,1.5178,1.5178,1.5176,1.5177,240600000.0
2009-08-25 17:14:00,1.51765,1.5178,1.5176,1.5176,390900000.0
2009-08-25 17:15:00,1.5176,1.51955,1.5176,1.5191,984800001.0
2009-08-25 17:16:00,1.51905,1.5192,1.5185,1.5188,362700000.0
2009-08-25 17:17:00,1.51875,1.51905,1.5186,1.5188,542400000.0
2009-08-25 17:18:00,1.5188,1.5191,1.5188,1.519,329500000.0
2009-08-25 17:19:00,1.519,1.5193,1.519,1.5191,451700000.0
2009-08-25 17:20:00,1.51905,1.51925,1.51905,1.51915,513700000.0
2009-08-25 17:21:00,1.51915,1.51925,1.51905,1.51925,334100000.0
2009-08-25 17:22:00,1.51925,1.51925,1.519,1.51905,170800000.0
2009-08-25 17:23:00,1.519,1.51905,1.51895,1.519,183700000.0
2009-08-25 17:24:00,1.51895,1.51895,1.5186,1.5187,331400000.0
2009-08-25 17:25:00,1.5187,1.5188,1.51865,1.51875,279500000.0
2009-08-25 17:26:00,1.5187,1.51885,1.5187,1.51875,244500000.0
2009-08-25 17:27:00,1.5187,1.51875,1.51865,1.5187,133100000.0
2009-08-25 17:28:00,1.5187,1.5187,1.51845,1.5185,218600000.0
2009-08-25 17:29:00,1.5185,1.51855,1.51825,1.51825,219000000.0
2009-08-25 17:30:00,1.5184,1.51845,1.51825,1.5184,703999999.0
2009-08-25 17:31:00,1.5184,1.5185,1.51835,1.5185,514500000.0
2009-08-25 17:32:00,1.51845,1.51865,1.51845,1.5186,433700000.0
2009-08-25 17:33:00,1.5186,1.51865,1.51835,1.5186,428400001.0
2009-08-25 17:34:00,1.5186,1.5188,1.51845,1.51855,689000000.0
2009-08-25 17:35:00,1.5185,1.51855,1.5184,1.51845,195500000.0
2009-08-25 17:36:00,1.51845,1.5186,1.51835,1.5184,385499999.0
2009-08-25 17:37:00,1.5184,1.5186,1.5184,1.5186,209600000.0
2009-08-25 17:38:00,1.5186,1.5186,1.5184,1.5185,362400000.0
2009-08-25 17:39:00,1.5185,1.5185,1.5182,1.5183,340100000.0
2009-08-25 17:40:00,1.5183,1.5184,1.51815,1.51835,433600000.0
2009-08-25 17:41:00,1.51835,1.5184,1.5181,1.5182,246700000.0
2009-08-25 17:42:00,1.5182,1.5182,1.51785,1.51785,386299998.0
2009-08-25 17:43:00,1.51785,1.518,1.51775,1.51795,560600000.0
2009-08-25 17:44:00,1.518,1.518,1.51785,1.5179,423300000.0
2009-08-25 17:45:00,1.518,1.5181,1.5179,1.5181,338900000.0
2009-08-25 17:46:00,1.5181,1.5181,1.5179,1.5179,394999999.0
2009-08-25 17:47:00,1.5179,1.51795,1.5179,1.51795,202800000.0
2009-08-25 17:48:00,1.51795,1.51795,1.51775,1.5179,390100000.0
2009-08-25 17:49:00,1.5179,1.5179,1.5175,1.5176,545600000.0
2009-08-25 17:50:00,1.5176,1.51765,1.5175,1.51765,289900000.0
2009-08-25 17:51:00,1.51765,1.5179,1.5176,1.5179,103200000.0
2009-08-25 17:52:00,1.5179,1.5179,1.5178,1.51785,145400000.0
2009-08-25 17:53:00,1.5179,1.518,1.5178,1.5179,135900000.0
2009-08-25 17:54:00,1.51795,1.518,1.51785,1.51795,97000000.0
2009-08-25 17:55:00,1.5179,1.51795,1.5178,1.5178,47100000.0
2009-08-25 17:56:00,1.51785,1.51785,1.51785,1.51785,56100000.0
2009-08-25 17:57:00,1.51785,1.5179,1.5178,1.51785,391800000.0
2009-08-25 17:58:00,1.51785,1.51805,1.5178,1.5179,193000000.0
2009-08-25 17:59:00,1.5179,1.51815,1.51785,1.51815,188600000.0
2009-08-25 18:00:00,1.51815,1.51815,1.51795,1.5181,250900000.0
2009-08-25 18:01:00,1.5181,1.51815,1.518,1.5181,446600000.0
2009-08-25 18:02:00,1.5181,1.51825,1.5181,1.51825,386400000.0
2009-08-25 18:03:00,1.5183,1.51845,1.5182,1.5184,113100000.0
2009-08-25 18:04:00,1.51835,1.51845,1.5183,1.5184,146500000.0
2009-08-25 18:05:00,1.51835,1.51855,1.51835,1.51845,485700002.0
2009-08-25 18:06:00,1.5184,1.51855,1.51825,1.5183,329300000.0
2009-08-25 18:07:00,1.5182,1.51835,1.5181,1.5181,208700000.0
2009-08-25 18:08:00,1.51815,1.5182,1.5179,1.51805,201800000.0
2009-08-25 18:09:00,1.51805,1.5181,1.51795,1.5181,245600000.0
2009-08-25 18:10:00,1.5181,1.51815,1.51805,1.51815,96700000.0
2009-08-25 18:11:00,1.51815,1.51825,1.51815,1.51825,193900000.0
2009-08-25 18:12:00,1.51825,1.51825,1.51815,1.51825,72300000.0
2009-08-25 18:13:00,1.5182,1.51825,1.518,1.518,178800000.0
2009-08-25 18:14:00,1.518,1.51815,1.5179,1.51815,205600000.0
2009-08-25 18:15:00,1.51815,1.5182,1.51795,1.51805,269100000.0
2009-08-25 18:16:00,1.5181,1.5181,1.518,1.518,65400000.0
2009-08-25 18:17:00,1.518,1.518,1.51785,1.51795,294900000.0
2009-08-25 18:18:00,1.51795,1.51805,1.5179,1.51795,102000000.0
2009-08-25 18:19:00,1.51795,1.51815,1.51785,1.51815,158400000.0
2009-08-25 18:20:00,1.5181,1.5186,1.5181,1.51855,201100000.0
2009-08-25 18:21:00,1.51855,1.5189,1.51855,1.51875,376100001.0
2009-08-25 18:22:00,1.5187,1.51895,1.51865,1.5188,504300000.0
2009-08-25 18:23:00,1.51885,1.51885,1.5187,1.5187,217400000.0
2009-08-25 18:24:00,1.51875,1.5188,1.51835,1.5186,251200001.0
2009-08-25 18:25:00,1.5186,1.51865,1.5185,1.5185,178900000.0
2009-08-25 18:26:00,1.5186,1.5186,1.5185,1.51855,195000000.0
2009-08-25 18:27:00,1.51855,1.51855,1.5185,1.51855,179600000.0
2009-08-25 18:28:00,1.51855,1.5186,1.5184,1.5184,77100000.0
2009-08-25 18:29:00,1.5184,1.5184,1.51815,1.5183,115000000.0
2009-08-25 18:30:00,1.5183,1.5183,1.5182,1.5183,460300000.0
2009-08-25 18:31:00,1.5183,1.5183,1.5178,1.5178,342900000.0
2009-08-25 18:32:00,1.5178,1.5179,1.51775,1.5178,102000000.0
2009-08-25 18:33:00,1.5178,1.5178,1.5177,1.51775,72100000.0
2009-08-25 18:34:00,1.51775,1.51795,1.51765,1.51795,299700000.0
2009-08-25 18:35:00,1.51795,1.51805,1.5179,1.51795,164300000.0
2009-08-25 18:36:00,1.51795,1.518,1.5179,1.518,88600000.0
2009-08-25 18:37:00,1.518,1.518,1.5179,1.518,119800000.0
2009-08-25 18:38:00,1.518,1.51815,1.518,1.51815,78400000.0
2009-08-25 18:39:00,1.51815,1.5182,1.5181,1.5182,42000000.0
2009-08-25 18:40:00,1.5182,1.5182,1.518,1.51805,60000000.0
2009-08-25 18:41:00,1.5181,1.51815,1.51795,1.518,332700000.0
2009-08-25 18:42:00,1.51795,1.51805,1.5179,1.518,100600000.0
2009-08-25 18:43:00,1.51795,1.518,1.51775,1.51775,184300000.0
2009-08-25 18:44:00,1.51775,1.5178,1.51775,1.51775,82300000.0
2009-08-25 18:45:00,1.51775,1.51785,1.51775,1.51785,34200000.0
2009-08-25 18:46:00,1.51785,1.51785,1.5178,1.51785,48400000.0
2009-08-25 18:47:00,1.5178,1.5179,1.5178,1.5178,85700000.0
2009-08-25 18:48:00,1.5178,1.51785,1.5178,1.51785,37100000.0
2009-08-25 18:49:00,1.51785,1.5179,1.51785,1.51785,51800000.0
2009-08-25 18:50:00,1.51785,1.51785,1.5177,1.5177,109200000.0
2009-08-25 18:51:00,1.5177,1.5177,1.51745,1.5175,360300000.0
2009-08-25 18:52:00,1.5175,1.51765,1.51745,1.5176,453500000.0
2009-08-25 18:53:00,1.51755,1.51775,1.5175,1.51755,205900000.0
2009-08-25 18:54:00,1.5175,1.5176,1.5171,1.51735,397800000.0
2009-08-25 18:55:00,1.51735,1.51755,1.51725,1.51735,571600001.0
2009-08-25 18:56:00,1.51735,1.51755,1.51725,1.51735,413500000.0
2009-08-25 18:57:00,1.51735,1.51745,1.51725,1.51725,381099999.0
2009-08-25 18:58:00,1.51725,1.5175,1.51725,1.51745,546000000.0
2009-08-25 18:59:00,1.5174,1.51745,1.5173,1.51735,343300001.0
2009-08-25 19:00:00,1.5173,1.5174,1.517,1.51705,702000000.0
2009-08-25 19:01:00,1.51705,1.51715,1.51705,1.51715,233900000.0
2009-08-25 19:02:00,1.51715,1.51725,1.51705,1.5171,296000000.0
2009-08-25 19:03:00,1.5171,1.51715,1.51705,1.5171,257600000.0
2009-08-25 19:04:00,1.5171,1.51725,1.517,1.51715,252200000.0
2009-08-25 19:05:00,1.51715,1.51725,1.51705,1.5171,204000000.0
2009-08-25 19:06:00,1.5171,1.51715,1.51705,1.51705,161400000.0
2009-08-25 19:07:00,1.51705,1.5171,1.51705,1.51705,206799999.0
2009-08-25 19:08:00,1.51705,1.5172,1.517,1.51715,249000000.0
2009-08-25 19:09:00,1.5172,1.5172,1.5171,1.51715,223100000.0
2009-08-25 19:10:00,1.51715,1.51725,1.5171,1.51715,276600000.0
2009-08-25 19:11:00,1.51715,1.51725,1.51715,1.51715,250600000.0
2009-08-25 19:12:00,1.51715,1.5174,1.5171,1.51735,262600000.0
2009-08-25 19:13:00,1.51745,1.51745,1.5172,1.5173,423100000.0
2009-08-25 19:14:00,1.5173,1.51735,1.51705,1.5171,63300000.0
2009-08-25 19:15:00,1.51715,1.5172,1.51705,1.51715,149200000.0
2009-08-25 19:16:00,1.51715,1.5172,1.5171,1.51715,93500000.0
2009-08-25 19:17:00,1.5171,1.51715,1.51695,1.51705,328900000.0
2009-08-25 19:18:00,1.51705,1.5171,1.517,1.5171,224000000.0
2009-08-25 19:19:00,1.5171,1.5171,1.517,1.5171,208200000.0
2009-08-25 19:20:00,1.5171,1.51715,1.517,1.51705,193500000.0
2009-08-25 19:21:00,1.5171,1.5172,1.51705,1.51715,210000000.0
2009-08-25 19:22:00,1.5171,1.51715,1.517,1.51705,285900000.0
2009-08-25 19:23:00,1.5171,1.51715,1.51695,1.51705,295200000.0
2009-08-25 19:24:00,1.51705,1.5174,1.51705,1.5173,453200000.0
2009-08-25 19:25:00,1.5173,1.5174,1.5173,1.51735,106600000.0
2009-08-25 19:26:00,1.51735,1.51745,1.51735,1.51745,117500000.0
2009-08-25 19:27:00,1.51745,1.5175,1.51735,1.51735,229400000.0
2009-08-25 19:28:00,1.51735,1.51755,1.51725,1.5173,287600000.0
2009-08-25 19:29:00,1.5173,1.5177,1.5173,1.51765,288100000.0
2009-08-25 19:30:00,1.5177,1.5177,1.51735,1.5174,352400000.0
2009-08-25 19:31:00,1.5174,1.5175,1.5172,1.51725,408000000.0
2009-08-25 19:32:00,1.51725,1.51725,1.517,1.51715,515100000.0
2009-08-25 19:33:00,1.51715,1.51715,1.517,1.51705,356200000.0
2009-08-25 19:34:00,1.51705,1.51725,1.517,1.5172,370600000.0
2009-08-25 19:35:00,1.5172,1.51745,1.51705,1.51725,258700000.0
2009-08-25 19:36:00,1.5172,1.5173,1.5172,1.5173,487300000.0
2009-08-25 19:37:00,1.5173,1.51745,1.51725,1.5174,369900000.0
2009-08-25 19:38:00,1.5174,1.5176,1.51735,1.5176,290400000.0
2009-08-25 19:39:00,1.5176,1.51765,1.51745,1.5175,344700000.0
2009-08-25 19:40:00,1.5175,1.51755,1.5174,1.5175,311300000.0
2009-08-25 19:41:00,1.5175,1.51755,1.5174,1.5174,312500000.0
2009-08-25 19:42:00,1.51745,1.51745,1.5173,1.5174,230000000.0
2009-08-25 19:43:00,1.51745,1.5175,1.51725,1.51745,98700000.0
2009-08-25 19:44:00,1.5175,1.5175,1.51735,1.51735,62400000.0
2009-08-25 19:45:00,1.51735,1.51745,1.5172,1.51725,194600000.0
2009-08-25 19:46:00,1.51725,1.5175,1.51725,1.5175,134900000.0
2009-08-25 19:47:00,1.5175,1.51755,1.5174,1.5175,194300000.0
2009-08-25 19:48:00,1.5175,1.5175,1.5174,1.51745,273800000.0
2009-08-25 19:49:00,1.51745,1.5175,1.51745,1.5175,412500000.0
2009-08-25 19:50:00,1.5175,1.51755,1.5174,1.51755,172000000.0
2009-08-25 19:51:00,1.51755,1.5176,1.5173,1.5174,266800000.0
2009-08-25 19:52:00,1.5174,1.5174,1.51715,1.51715,142800000.0
2009-08-25 19:53:00,1.5173,1.51755,1.51725,1.5174,326500000.0
2009-08-25 19:54:00,1.5174,1.5175,1.5174,1.5174,258100000.0
2009-08-25 19:55:00,1.5174,1.51745,1.51735,1.5174,232500000.0
2009-08-25 19:56:00,1.5174,1.51745,1.5173,1.5173,205600000.0
2009-08-25 19:57:00,1.5173,1.5173,1.51695,1.51715,546100003.0
2009-08-25 19:58:00,1.51715,1.5173,1.517,1.51725,653200000.0
2009-08-25 19:59:00,1.5173,1.51735,1.5171,1.51715,257100000.0
2009-08-25 20:00:00,1.5171,1.51725,1.5171,1.51725,196400000.0
2009-08-25 20:01:00,1.51725,1.51735,1.5171,1.5172,294200000.0
2009-08-25 20:02:00,1.51725,1.51735,1.51715,1.5173,450400001.0
2009-08-25 20:03:00,1.51725,1.51735,1.51715,1.51735,510899999.0
2009-08-25 20:04:00,1.51735,1.5175,1.51715,1.51715,476700000.0
2009-08-25 20:05:00,1.51715,1.51745,1.51715,1.51745,480799993.0
2009-08-25 20:06:00,1.51755,1.5177,1.51745,1.5175,280100000.0
2009-08-25 20:07:00,1.5175,1.51755,1.51735,1.5174,187600000.0
2009-08-25 20:08:00,1.5174,1.5175,1.5174,1.51745,202600000.0
2009-08-25 20:09:00,1.51745,1.5175,1.51725,1.5173,250100000.0
2009-08-25 20:10:00,1.5173,1.51745,1.51725,1.5173,84800000.0
2009-08-25 20:11:00,1.5174,1.51745,1.5172,1.5172,53000001.0
2009-08-25 20:12:00,1.5172,1.51725,1.5172,1.51725,24700000.0
2009-08-25 20:13:00,1.51725,1.51725,1.5172,1.5172,23800000.0
2009-08-25 20:14:00,1.51725,1.51725,1.5172,1.51725,98400000.0
2009-08-25 20:15:00,1.51725,1.51725,1.5172,1.51725,52200000.0
2009-08-25 20:16:00,1.51735,1.51745,1.51735,1.51735,60300000.0
2009-08-25 20:17:00,1.51735,1.51745,1.51725,1.51735,55100000.0
2009-08-25 20:18:00,1.51735,1.51745,1.5172,1.5173,228100000.0
2009-08-25 20:19:00,1.5173,1.51745,1.5172,1.51745,159900000.0
2009-08-25 20:20:00,1.51735,1.5175,1.51735,1.51745,143300000.0
2009-08-25 20:21:00,1.51745,1.51755,1.5173,1.5174,302400000.0
2009-08-25 20:22:00,1.51745,1.51745,1.51735,1.51745,209200000.0
2009-08-25 20:23:00,1.51745,1.51745,1.51745,1.51745,64800000.0
2009-08-25 20:24:00,1.51745,1.5175,1.51745,1.51745,170800000.0
2009-08-25 20:25:00,1.51745,1.51755,1.51745,1.51745,593200000.0
2009-08-25 20:26:00,1.51745,1.51745,1.51745,1.51745,608400000.0
2009-08-25 20:27:00,1.5175,1.5175,1.5174,1.5175,574100000.0
2009-08-25 20:28:00,1.51745,1.5175,1.51735,1.5174,185500000.0
2009-08-25 20:29:00,1.5174,1.51745,1.51735,1.51745,128900000.0
2009-08-25 20:30:00,1.5174,1.5175,1.5174,1.5175,82100000.0
2009-08-25 20:31:00,1.51745,1.5175,1.5174,1.51745,130600000.0
2009-08-25 20:32:00,1.5175,1.5176,1.5175,1.51755,190400000.0
2009-08-25 20:33:00,1.51755,1.5176,1.51745,1.51755,321800000.0
2009-08-25 20:34:00,1.51755,1.5177,1.5175,1.51765,216900000.0
2009-08-25 20:35:00,1.5177,1.5177,1.51765,1.5177,138000000.0
2009-08-25 20:36:00,1.5177,1.5177,1.51755,1.5176,236400000.0
2009-08-25 20:37:00,1.5176,1.5177,1.51755,1.5177,451800000.0
2009-08-25 20:38:00,1.5177,1.51785,1.5176,1.51765,774900000.0
2009-08-25 20:39:00,1.51765,1.5177,1.5176,1.5176,184000000.0
2009-08-25 20:40:00,1.5176,1.51765,1.51755,1.5176,197800000.0
2009-08-25 20:41:00,1.5176,1.5176,1.5175,1.51755,396300000.0
2009-08-25 20:42:00,1.5175,1.51765,1.5175,1.51755,431500000.0
2009-08-25 20:43:00,1.5176,1.51775,1.5175,1.51755,469400000.0
2009-08-25 20:44:00,1.5175,1.5177,1.5175,1.51765,274300000.0
2009-08-25 20:45:00,1.5176,1.5177,1.51755,1.51765,324500000.0
2009-08-25 20:46:00,1.51765,1.51765,1.51755,1.51755,223000000.0
2009-08-25 20:47:00,1.5176,1.5176,1.51745,1.5175,125300000.0
2009-08-25 20:48:00,1.5175,1.5175,1.5175,1.5175,56800000.0
2009-08-25 20:49:00,1.5175,1.5175,1.51745,1.5175,173200000.0
2009-08-25 20:50:00,1.5175,1.5176,1.5175,1.5176,115600000.0
2009-08-25 20:51:00,1.5176,1.51765,1.51755,1.5176,93000000.0
2009-08-25 20:52:00,1.51765,1.5178,1.5176,1.51775,278300000.0
2009-08-25 20:53:00,1.5178,1.51815,1.51775,1.5181,601500001.0
2009-08-25 20:54:00,1.51815,1.51815,1.51785,1.51785,245000000.0
2009-08-25 20:55:00,1.51785,1.51795,1.5178,1.51785,323200000.0
2009-08-25 20:56:00,1.51785,1.5179,1.5178,1.5179,114600000.0
2009-08-25 20:57:00,1.5179,1.5179,1.5178,1.51785,187300000.0
2009-08-25 20:58:00,1.51785,1.51785,1.51765,1.5177,277500000.0
2009-08-25 20:59:00,1.5177,1.51805,1.5176,1.51805,214200000.0
2009-08-25 21:00:00,1.51805,1.5182,1.51795,1.51805,456100000.0
2009-08-25 21:01:00,1.518,1.51805,1.5178,1.5179,168900000.0
2009-08-25 21:02:00,1.5179,1.5179,1.51765,1.5177,174500000.0
2009-08-25 21:03:00,1.51765,1.5177,1.51755,1.5177,196300000.0
2009-08-25 21:04:00,1.5177,1.51775,1.51755,1.51755,144400000.0
2009-08-25 21:05:00,1.51755,1.51755,1.51755,1.51755,99200000.0
2009-08-25 21:06:00,1.51755,1.51755,1.51755,1.51755,35200000.0
2009-08-25 21:07:00,1.5175,1.51755,1.5175,1.51755,16100000.0
2009-08-25 21:08:00,1.51755,1.51755,1.5175,1.5175,74600000.0
2009-08-25 21:09:00,1.5175,1.5175,1.51745,1.5175,14700000.0
2009-08-25 21:10:00,1.5175,1.51755,1.51745,1.51755,131000000.0
2009-08-25 21:11:00,1.5176,1.5176,1.5176,1.5176,32100000.0
2009-08-25 21:12:00,1.5176,1.5176,1.5176,1.5176,6400000.0
2009-08-25 21:13:00,1.5176,1.5176,1.5176,1.5176,13000000.0
2009-08-25 21:14:00,1.5176,1.5176,1.5176,1.5176,17000000.0
2009-08-25 21:15:00,1.5176,1.51765,1.5176,1.5176,212900000.0
2009-08-25 21:16:00,1.51765,1.5177,1.51765,1.5177,171300000.0
2009-08-25 21:17:00,1.5177,1.5178,1.51765,1.51775,132200000.0
2009-08-25 21:18:00,1.51775,1.5178,1.5177,1.51775,165100000.0
2009-08-25 21:19:00,1.51775,1.51775,1.51775,1.51775,87400000.0
2009-08-25 21:20:00,1.51775,1.5178,1.51775,1.5178,124800000.0
2009-08-25 21:21:00,1.5178,1.5178,1.5177,1.5177,110600000.0
2009-08-25 21:22:00,1.5177,1.5178,1.5177,1.51775,156700000.0
2009-08-25 21:23:00,1.51775,1.5179,1.5177,1.51785,230400000.0
2009-08-25 21:24:00,1.5178,1.51795,1.51775,1.5179,205900000.0
2009-08-25 21:25:00,1.51785,1.518,1.5178,1.51795,544500002.0
2009-08-25 21:26:00,1.51795,1.518,1.5179,1.51795,200999999.0
2009-08-25 21:27:00,1.51795,1.518,1.51785,1.51795,292099999.0
2009-08-25 21:28:00,1.51795,1.51795,1.5178,1.5179,540200001.0
2009-08-25 21:29:00,1.5179,1.51795,1.51785,1.5179,267300000.0
2009-08-25 21:30:00,1.51795,1.51795,1.51765,1.5177,457200000.0
2009-08-25 21:31:00,1.51775,1.5179,1.51765,1.51775,302300000.0
2009-08-25 21:32:00,1.51775,1.5179,1.5177,1.5177,158300000.0
2009-08-25 21:33:00,1.51775,1.5179,1.51765,1.5177,128700000.0
2009-08-25 21:34:00,1.5177,1.51785,1.51765,1.5177,291500000.0
2009-08-25 21:35:00,1.5177,1.51785,1.51765,1.51775,216600001.0
2009-08-25 21:36:00,1.51785,1.51785,1.51775,1.5178,84400000.0
2009-08-25 21:37:00,1.5178,1.5179,1.5178,1.51785,309200000.0
2009-08-25 21:38:00,1.51785,1.5179,1.51765,1.51775,345399998.0
2009-08-25 21:39:00,1.51785,1.5179,1.51775,1.5178,133800000.0
2009-08-25 21:40:00,1.5178,1.51785,1.51765,1.51775,142800000.0
2009-08-25 21:41:00,1.51765,1.51785,1.51765,1.51785,38300000.0
2009-08-25 21:42:00,1.51785,1.51785,1.5177,1.5178,131300000.0
2009-08-25 21:43:00,1.51785,1.51785,1.5177,1.5178,139500000.0
2009-08-25 21:44:00,1.5178,1.5179,1.51775,1.5179,251600000.0
2009-08-25 21:45:00,1.51785,1.5179,1.5177,1.51775,141600000.0
2009-08-25 21:46:00,1.51775,1.51775,1.51775,1.51775,98200000.0
2009-08-25 21:47:00,1.51775,1.5178,1.51775,1.51775,192300000.0
2009-08-25 21:48:00,1.51775,1.5178,1.51775,1.51775,156800000.0
2009-08-25 21:49:00,1.5178,1.5178,1.5177,1.51775,152900000.0
2009-08-25 21:50:00,1.51775,1.51775,1.5177,1.51775,80000000.0
2009-08-25 21:51:00,1.51775,1.5179,1.5177,1.5179,138900000.0
2009-08-25 21:52:00,1.5179,1.5179,1.51765,1.5177,141900000.0
2009-08-25 21:53:00,1.5177,1.5179,1.51765,1.51785,225100000.0
2009-08-25 21:54:00,1.51785,1.5179,1.5178,1.51785,148200000.0
2009-08-25 21:55:00,1.5179,1.518,1.51785,1.518,110200000.0
2009-08-25 21:56:00,1.518,1.51805,1.51795,1.518,201900000.0
2009-08-25 21:57:00,1.518,1.51805,1.5179,1.5179,158500000.0
2009-08-25 21:58:00,1.51795,1.51805,1.5179,1.51795,428400000.0
2009-08-25 21:59:00,1.51795,1.51815,1.51785,1.5181,289999999.0
2009-08-25 22:00:00,1.51805,1.51815,1.5179,1.5179,196400000.0
2009-08-25 22:01:00,1.51795,1.51795,1.51785,1.5179,143200000.0
2009-08-25 22:02:00,1.5179,1.5179,1.51785,1.5179,100100000.0
2009-08-25 22:03:00,1.5179,1.5181,1.51785,1.51805,140900000.0
2009-08-25 22:04:00,1.5181,1.5181,1.518,1.5181,49000000.0
2009-08-25 22:05:00,1.5181,1.5181,1.51805,1.51805,48500000.0
2009-08-25 22:06:00,1.51805,1.5181,1.518,1.51805,153600000.0
2009-08-25 22:07:00,1.518,1.51805,1.518,1.51805,100800000.0
2009-08-25 22:08:00,1.51805,1.5181,1.518,1.51805,95500000.0
2009-08-25 22:09:00,1.51805,1.51805,1.51805,1.51805,44800000.0
2009-08-25 22:10:00,1.51805,1.51805,1.51805,1.51805,22400000.0
2009-08-25 22:11:00,1.51805,1.51805,1.51805,1.51805,50400000.0
2009-08-25 22:12:00,1.51805,1.51805,1.518,1.518,217400000.0
2009-08-25 22:13:00,1.518,1.518,1.518,1.518,39600000.0
2009-08-25 22:14:00,1.51805,1.51805,1.518,1.518,108100000.0
2009-08-25 22:15:00,1.518,1.518,1.51775,1.51775,245620000.0
2009-08-25 22:16:00,1.51775,1.51775,1.5177,1.51775,36300000.0
2009-08-25 22:17:00,1.51775,1.51775,1.51775,1.51775,35500000.0
2009-08-25 22:18:00,1.51775,1.5178,1.51775,1.5178,7700000.0
2009-08-25 22:19:00,1.5178,1.51785,1.5178,1.5178,16600000.0
2009-08-25 22:20:00,1.5178,1.51785,1.5177,1.5177,48700000.0
2009-08-25 22:21:00,1.5177,1.51775,1.5177,1.5177,30900000.0
2009-08-25 22:22:00,1.5177,1.5177,1.5177,1.5177,1800000.0
2009-08-25 22:23:00,1.5177,1.5177,1.5177,1.5177,1100000.0
2009-08-25 22:24:00,1.5177,1.5177,1.5177,1.5177,500000.0
2009-08-25 22:25:00,1.5177,1.5177,1.5177,1.5177,8700000.0
2009-08-25 22:26:00,1.5177,1.5177,1.5177,1.5177,43200000.0
2009-08-25 22:27:00,1.5177,1.5177,1.51765,1.51765,700000.0
2009-08-25 22:28:00,1.51765,1.5177,1.51755,1.5177,15000000.0
2009-08-25 22:29:00,1.5177,1.5177,1.5177,1.5177,13300000.0
2009-08-25 22:30:00,1.5177,1.5177,1.5177,1.5177,1700000.0
2009-08-25 22:31:00,1.5177,1.5177,1.51755,1.51755,105100000.0
2009-08-25 22:32:00,1.51755,1.51775,1.51755,1.51775,50000000.0
2009-08-25 22:33:00,1.5177,1.51775,1.51755,1.51765,124200000.0
2009-08-25 22:34:00,1.51765,1.51785,1.5176,1.51785,120200001.0
2009-08-25 22:35:00,1.51785,1.51785,1.51755,1.5177,63900000.0
2009-08-25 22:36:00,1.51755,1.5176,1.51755,1.51755,36100000.0
2009-08-25 22:37:00,1.51755,1.5176,1.51755,1.51755,21850000.0
2009-08-25 22:38:00,1.5176,1.5176,1.51755,1.51755,35000000.0
2009-08-25 22:39:00,1.51755,1.51765,1.51755,1.51755,7100000.0
2009-08-25 22:40:00,1.51755,1.5176,1.51755,1.5176,22650000.0
2009-08-25 22:41:00,1.51755,1.5176,1.51755,1.51755,37200000.0
2009-08-25 22:42:00,1.51755,1.51755,1.51755,1.51755,89400000.0
2009-08-25 22:43:00,1.51755,1.51755,1.51755,1.51755,19200000.0
2009-08-25 22:44:00,1.51755,1.51755,1.5175,1.5175,35200000.0
2009-08-25 22:45:00,1.5175,1.5181,1.51745,1.5178,294230000.0
2009-08-25 22:46:00,1.5177,1.5179,1.5177,1.5178,82900000.0
2009-08-25 22:47:00,1.5178,1.51785,1.5178,1.5178,81000000.0
2009-08-25 22:48:00,1.5178,1.5178,1.51745,1.5176,171750001.0
2009-08-25 22:49:00,1.5176,1.5177,1.51755,1.51765,140300000.0
2009-08-25 22:50:00,1.51775,1.51795,1.5177,1.51775,133800000.0
2009-08-25 22:51:00,1.51775,1.51775,1.5177,1.5177,27400000.0
2009-08-25 22:52:00,1.5177,1.5177,1.5177,1.5177,400000.0
2009-08-25 22:53:00,1.5177,1.5177,1.51745,1.51745,84850000.0
2009-08-25 22:54:00,1.51745,1.5176,1.51745,1.5176,155550000.0
2009-08-25 22:55:00,1.5176,1.5176,1.51725,1.5176,81100000.0
2009-08-25 22:56:00,1.5176,1.5176,1.51725,1.5174,48900000.0
2009-08-25 22:57:00,1.51745,1.51755,1.51745,1.5175,127400000.0
2009-08-25 22:58:00,1.5175,1.5175,1.51735,1.51745,111800000.0
2009-08-25 22:59:00,1.51745,1.51755,1.51735,1.51755,81100000.0
2009-08-25 23:00:00,1.51745,1.51745,1.51725,1.51745,22400000.0
2009-08-25 23:01:00,1.51745,1.51745,1.5173,1.5174,7500000.0
2009-08-25 23:02:00,1.5174,1.51755,1.51715,1.5175,76500000.0
2009-08-25 23:03:00,1.5175,1.5175,1.5173,1.51735,70500000.0
2009-08-25 23:04:00,1.51745,1.51745,1.5173,1.5174,34700000.0
2009-08-25 23:05:00,1.51745,1.51745,1.5173,1.51735,22600000.0
2009-08-25 23:06:00,1.51755,1.51755,1.5174,1.5175,56600000.0
2009-08-25 23:07:00,1.5174,1.51765,1.5174,1.51765,29300000.0
2009-08-25 23:08:00,1.51765,1.51775,1.51755,1.5176,22700000.0
2009-08-25 23:09:00,1.51765,1.5177,1.5176,1.5176,16200000.0
2009-08-25 23:10:00,1.5177,1.51775,1.5176,1.5176,26000000.0
2009-08-25 23:11:00,1.51775,1.5178,1.51765,1.5177,23100000.0
2009-08-25 23:12:00,1.5177,1.51785,1.5176,1.5178,49800000.0
2009-08-25 23:13:00,1.51775,1.51775,1.51775,1.51775,3300000.0
2009-08-25 23:14:00,1.51775,1.51775,1.51765,1.51765,38600000.0
2009-08-25 23:15:00,1.51775,1.51775,1.5176,1.5176,29200000.0
2009-08-25 23:16:00,1.51765,1.5177,1.5176,1.51765,106600000.0
2009-08-25 23:17:00,1.51765,1.5178,1.51765,1.5178,5000000.0
2009-08-25 23:18:00,1.5179,1.5179,1.5176,1.5176,43850000.0
2009-08-25 23:19:00,1.5176,1.51775,1.5176,1.5177,51600000.0
2009-08-25 23:20:00,1.51785,1.51785,1.5178,1.5178,6400000.0
2009-08-25 23:21:00,1.51785,1.51785,1.5176,1.51785,30250000.0
2009-08-25 23:22:00,1.5179,1.5181,1.5177,1.5177,129600000.0
2009-08-25 23:23:00,1.51775,1.51775,1.5176,1.5176,443700000.0
2009-08-25 23:24:00,1.5176,1.5177,1.5176,1.5176,356300000.0
2009-08-25 23:25:00,1.5176,1.5176,1.5176,1.5176,2000000.0
2009-08-25 23:26:00,1.5176,1.51775,1.5176,1.5176,66550000.0
2009-08-25 23:27:00,1.5176,1.5177,1.5176,1.5176,434200000.0
2009-08-25 23:28:00,1.5176,1.5177,1.5176,1.5177,97850000.0
2009-08-25 23:29:00,1.5176,1.5176,1.5176,1.5176,129200000.0
2009-08-25 23:30:00,1.5176,1.5176,1.5176,1.5176,279500000.0
2009-08-25 23:31:00,1.5177,1.5178,1.5177,1.51775,67100000.0
2009-08-25 23:32:00,1.51775,1.51775,1.5176,1.5176,36400000.0
2009-08-25 23:33:00,1.5176,1.5176,1.5176,1.5176,362900000.0
2009-08-25 23:34:00,1.5176,1.51775,1.51745,1.5176,82060000.0
2009-08-25 23:35:00,1.5174,1.5175,1.5172,1.5172,229400000.0
2009-08-25 23:36:00,1.5176,1.51775,1.5176,1.5176,38100000.0
2009-08-25 23:37:00,1.5176,1.51765,1.5176,1.5176,193700000.0
2009-08-25 23:38:00,1.5176,1.5177,1.5176,1.5177,3400000.0
2009-08-25 23:39:00,1.5176,1.51785,1.5176,1.5177,20300000.0
2009-08-25 23:40:00,1.51775,1.51785,1.5177,1.51775,33200000.0
2009-08-25 23:41:00,1.51775,1.51785,1.51775,1.5178,25400000.0
2009-08-25 23:42:00,1.51785,1.51785,1.51775,1.5178,9100000.0
2009-08-25 23:43:00,1.5178,1.5178,1.5178,1.5178,1000000.0
2009-08-25 23:44:00,1.51785,1.51785,1.51785,1.51785,1000000.0
2009-08-25 23:45:00,1.51752,1.51758,1.51707,1.51718,115800000.0
2009-08-25 23:46:00,1.5178,1.5178,1.51775,1.5178,6000000.0
2009-08-25 23:47:00,1.5178,1.5179,1.5177,1.51785,33900000.0
2009-08-25 23:48:00,1.51785,1.51795,1.5178,1.51795,39900000.0
2009-08-25 23:49:00,1.5179,1.51795,1.51785,1.51795,34200000.0
2009-08-25 23:50:00,1.51795,1.51795,1.51785,1.51795,11900000.0
2009-08-25 23:51:00,1.51795,1.51795,1.5179,1.5179,9200000.0
2009-08-25 23:52:00,1.51775,1.51785,1.51775,1.5178,10800000.0
2009-08-25 23:53:00,1.51785,1.51785,1.51785,1.51785,8100000.0
2009-08-25 23:54:00,1.51785,1.51785,1.51785,1.51785,5400000.0
2009-08-25 23:55:00,1.51785,1.51785,1.51785,1.51785,4400000.0
2009-08-25 23:56:00,1.51785,1.51785,1.51785,1.51785,6400000.0
2009-08-25 23:57:00,1.51785,1.51785,1.51785,1.51785,8100000.0
2009-08-25 23:58:00,1.51785,1.51785,1.51785,1.51785,9800000.0
2009-08-25 23:59:00,1.51785,1.51785,1.51785,1.51785,2700000.0
2009-08-26 00:00:00,1.5178,1.5178,1.5177,1.51775,10000000.0
2009-08-26 00:01:00,1.5178,1.51785,1.5177,1.5177,14900000.0
2009-08-26 00:02:00,1.51775,1.51775,1.5177,1.5177,3700000.0
2009-08-26 00:03:00,1.5177,1.5177,1.5177,1.5177,1800000.0
2009-08-26 00:04:00,1.5177,1.5177,1.5176,1.5176,1400000.0
2009-08-26 00:05:00,1.5176,1.5177,1.5176,1.5177,3100000.0
2009-08-26 00:06:00,1.5177,1.5177,1.5177,1.5177,2600000.0
2009-08-26 00:07:00,1.5177,1.5177,1.51755,1.5177,5900000.0
2009-08-26 00:08:00,1.5177,1.5177,1.5177,1.5177,800000.0
2009-08-26 00:09:00,1.5177,1.5177,1.5177,1.5177,2600000.0
2009-08-26 00:10:00,1.5177,1.5177,1.5177,1.5177,1400000.0
2009-08-26 00:11:00,1.5176,1.5176,1.5176,1.5176,12000000.0
2009-08-26 00:12:00,1.5176,1.5177,1.5176,1.5177,12400000.0
2009-08-26 00:13:00,1.5177,1.5177,1.5177,1.5177,4500000.0
2009-08-26 00:14:00,1.5177,1.5177,1.5177,1.5177,6500000.0
2009-08-26 00:15:00,1.5177,1.5177,1.5176,1.5177,14700000.0
2009-08-26 00:16:00,1.5176,1.51785,1.5176,1.51765,39200000.0
2009-08-26 00:17:00,1.51775,1.51775,1.51765,1.51775,20200000.0
2009-08-26 00:18:00,1.5177,1.51775,1.51765,1.51765,13500000.0
2009-08-26 00:19:00,1.5177,1.51775,1.51765,1.5177,25400000.0
2009-08-26 00:20:00,1.51775,1.51785,1.51765,1.5177,44500000.0
2009-08-26 00:21:00,1.5177,1.51775,1.51765,1.5177,48300000.0
2009-08-26 00:22:00,1.51775,1.51785,1.5177,1.51785,65000000.0
2009-08-26 00:23:00,1.5177,1.5177,1.51765,1.5177,11200000.0
2009-08-26 00:24:00,1.5177,1.5177,1.5177,1.5177,1000000.0
2009-08-26 00:25:00,1.5177,1.5177,1.5177,1.5177,1000000.0
2009-08-26 00:26:00,1.5177,1.5177,1.5177,1.5177,9000000.0
2009-08-26 00:27:00,1.5177,1.5177,1.5177,1.5177,4000000.0
2009-08-26 00:28:00,1.5177,1.5177,1.5177,1.5177,2000000.0
2009-08-26 00:29:00,1.5177,1.5177,1.5177,1.5177,3000000.0
2009-08-26 00:30:00,1.5177,1.5177,1.51765,1.51765,7000000.0
2009-08-26 00:31:00,1.5177,1.5177,1.5177,1.5177,1000000.0
2009-08-26 00:32:00,1.5177,1.5177,1.5177,1.5177,3000000.0
2009-08-26 00:33:00,1.5175,1.51751,1.51728,1.51729,222800000.0
2009-08-26 00:34:00,1.5176,1.5177,1.5176,1.5177,1500000.0
2009-08-26 00:35:00,1.51765,1.5177,1.51765,1.5177,3000000.0
2009-08-26 00:36:00,1.5177,1.5177,1.5176,1.5176,6000000.0
2009-08-26 00:37:00,1.5176,1.5176,1.5176,1.5176,10500000.0
2009-08-26 00:38:00,1.5176,1.5176,1.5176,1.5176,4500000.0
2009-08-26 00:39:00,1.5176,1.5176,1.5176,1.5176,7000000.0
2009-08-26 00:40:00,1.5176,1.5176,1.5176,1.5176,6500000.0
2009-08-26 00:41:00,1.5176,1.5176,1.5176,1.5176,4500000.0
2009-08-26 00:42:00,1.5176,1.5176,1.5176,1.5176,6500000.0
2009-08-26 00:43:00,1.5176,1.5176,1.5176,1.5176,11500000.0
2009-08-26 00:44:00,1.5176,1.5176,1.5176,1.5176,10000000.0
2009-08-26 00:45:00,1.5176,1.5176,1.51755,1.51755,10500000.0
2009-08-26 00:46:00,1.51755,1.51755,1.51755,1.51755,67300000.0
2009-08-26 00:47:00,1.51755,1.51755,1.51755,1.51755,102700000.0
2009-08-26 00:48:00,1.51755,1.5176,1.51755,1.51755,345700000.0
2009-08-26 00:49:00,1.51755,1.51755,1.51755,1.51755,193350000.0
2009-08-26 00:50:00,1.51755,1.51755,1.51745,1.51745,6000000.0
2009-08-26 00:51:00,1.51745,1.51745,1.51745,1.51745,7200000.0
2009-08-26 00:52:00,1.51745,1.51755,1.51745,1.5175,49600000.0
2009-08-26 00:53:00,1.5175,1.51755,1.51745,1.51745,37050000.0
2009-08-26 00:54:00,1.51745,1.51755,1.51745,1.51755,50050000.0
2009-08-26 00:55:00,1.51755,1.51755,1.51745,1.51745,90100000.0
2009-08-26 00:56:00,1.5175,1.51765,1.51745,1.5176,124900000.0
2009-08-26 00:57:00,1.51765,1.5178,1.51765,1.51765,133200000.0
2009-08-26 00:58:00,1.51765,1.5178,1.5176,1.5177,124600000.0
2009-08-26 00:59:00,1.51775,1.51775,1.5177,1.51775,15600000.0
2009-08-26 01:00:00,1.51775,1.51795,1.51745,1.5175,209900000.0
2009-08-26 01:01:00,1.5175,1.51765,1.51745,1.51765,67550000.0
2009-08-26 01:02:00,1.51765,1.51765,1.51745,1.51755,81500000.0
2009-08-26 01:03:00,1.5176,1.5176,1.51745,1.51745,70150000.0
2009-08-26 01:04:00,1.51745,1.5176,1.51745,1.51755,243200002.0
2009-08-26 01:05:00,1.51755,1.5176,1.5175,1.51755,112000000.0
2009-08-26 01:06:00,1.51755,1.51765,1.51755,1.5176,62000000.0
2009-08-26 01:07:00,1.51755,1.5176,1.5175,1.51755,143900000.0
2009-08-26 01:08:00,1.51755,1.5176,1.5175,1.51755,187799999.0
2009-08-26 01:09:00,1.51755,1.51755,1.51745,1.51755,302000000.0
2009-08-26 01:10:00,1.51755,1.51765,1.51745,1.51755,460500000.0
2009-08-26 01:11:00,1.51755,1.51765,1.51745,1.5175,420500000.0
2009-08-26 01:12:00,1.5175,1.51755,1.5175,1.5175,100200000.0
2009-08-26 01:13:00,1.5175,1.5175,1.51745,1.5175,61750000.0
2009-08-26 01:14:00,1.51745,1.51745,1.51738,1.5174,108800000.0
2009-08-26 01:15:00,1.5175,1.5175,1.5175,1.5175,15400000.0
2009-08-26 01:16:00,1.5175,1.5175,1.51745,1.5175,35400000.0
2009-08-26 01:17:00,1.5175,1.5175,1.51745,1.5175,41000000.0
2009-08-26 01:18:00,1.5175,1.5176,1.51745,1.5175,206400000.0
2009-08-26 01:19:00,1.5175,1.51755,1.51745,1.51745,118200000.0
2009-08-26 01:20:00,1.51745,1.51745,1.51745,1.51745,4000000.0
2009-08-26 01:21:00,1.51745,1.51755,1.5173,1.51745,117600000.0
2009-08-26 01:22:00,1.5175,1.51765,1.51745,1.51765,60300000.0
2009-08-26 01:23:00,1.51755,1.51795,1.51755,1.5177,545400000.0
2009-08-26 01:24:00,1.51775,1.51785,1.51765,1.51765,221900000.0
2009-08-26 01:25:00,1.51765,1.5177,1.51765,1.51765,57800000.0
2009-08-26 01:26:00,1.51765,1.51765,1.51765,1.51765,4200000.0
2009-08-26 01:27:00,1.51765,1.51765,1.51765,1.51765,1900000.0
2009-08-26 01:28:00,1.51765,1.51765,1.51765,1.51765,200000.0
2009-08-26 01:29:00,1.51765,1.51765,1.5176,1.5176,7890000.0
2009-08-26 01:30:00,1.5176,1.5176,1.5173,1.5175,87760000.0
2009-08-26 01:31:00,1.5175,1.5175,1.51745,1.5175,74000000.0
2009-08-26 01:32:00,1.5175,1.51765,1.5175,1.5175,81100000.0
2009-08-26 01:33:00,1.5175,1.5175,1.5175,1.5175,16000000.0
2009-08-26 01:34:00,1.51755,1.5177,1.5175,1.51765,180700000.0
2009-08-26 01:35:00,1.51775,1.51775,1.5176,1.5176,104200000.0
2009-08-26 01:36:00,1.5176,1.5177,1.5176,1.5176,115200000.0
2009-08-26 01:37:00,1.5176,1.5176,1.5175,1.5175,135900000.0
2009-08-26 01:38:00,1.51755,1.5176,1.51755,1.5176,78900000.0
2009-08-26 01:39:00,1.5176,1.5177,1.51755,1.51765,65300000.0
2009-08-26 01:40:00,1.5176,1.51765,1.51755,1.51755,39400000.0
2009-08-26 01:41:00,1.5176,1.5176,1.5175,1.51755,75400000.0
2009-08-26 01:42:00,1.51755,1.5176,1.5175,1.5175,29400000.0
2009-08-26 01:43:00,1.5175,1.51755,1.51745,1.51755,55600000.0
2009-08-26 01:44:00,1.5175,1.51765,1.51745,1.5176,80500000.0
2009-08-26 01:45:00,1.51765,1.51765,1.5175,1.5175,70300000.0
2009-08-26 01:46:00,1.5175,1.5175,1.5175,1.5175,5200000.0
2009-08-26 01:47:00,1.5175,1.5176,1.5175,1.5175,143500000.0
2009-08-26 01:48:00,1.5175,1.5175,1.5175,1.5175,18000000.0
2009-08-26 01:49:00,1.5175,1.5175,1.5175,1.5175,52800000.0
2009-08-26 01:50:00,1.5175,1.5175,1.5175,1.5175,1400000.0
2009-08-26 01:51:00,1.5175,1.51755,1.5175,1.5175,29200000.0
2009-08-26 01:52:00,1.51755,1.51755,1.5175,1.5175,42200000.0
2009-08-26 01:53:00,1.5175,1.5175,1.51735,1.51735,30800000.0
2009-08-26 01:54:00,1.51735,1.5174,1.5173,1.51735,341900000.0
2009-08-26 01:55:00,1.5174,1.51755,1.51735,1.51745,185400000.0
2009-08-26 01:56:00,1.5174,1.5174,1.51725,1.5173,93700000.0
2009-08-26 01:57:00,1.5173,1.5175,1.5173,1.51745,77800000.0
2009-08-26 01:58:00,1.5175,1.5175,1.51735,1.5174,72800000.0
2009-08-26 01:59:00,1.5174,1.5175,1.51735,1.5175,66900000.0
2009-08-26 02:00:00,1.5175,1.5176,1.51735,1.5174,202200000.0
2009-08-26 02:01:00,1.5174,1.5175,1.51735,1.51735,173300000.0
2009-08-26 02:02:00,1.51735,1.5174,1.51735,1.51735,47100000.0
2009-08-26 02:03:00,1.51735,1.51755,1.51735,1.5174,369399999.0
2009-08-26 02:04:00,1.5174,1.51745,1.51735,1.51735,212400000.0
2009-08-26 02:05:00,1.5174,1.5175,1.51735,1.51745,91700000.0
2009-08-26 02:06:00,1.5174,1.51745,1.51735,1.51735,207100000.0
2009-08-26 02:07:00,1.51735,1.5176,1.51735,1.5176,111800000.0
2009-08-26 02:08:00,1.51755,1.51755,1.51735,1.5174,251000000.0
2009-08-26 02:09:00,1.5174,1.5176,1.51725,1.51745,179599999.0
2009-08-26 02:10:00,1.51745,1.5176,1.5174,1.5175,412400000.0
2009-08-26 02:11:00,1.5175,1.51755,1.51745,1.5175,124200000.0
2009-08-26 02:12:00,1.5175,1.5176,1.51745,1.5175,299200000.0
2009-08-26 02:13:00,1.5175,1.5176,1.51745,1.51755,223100000.0
2009-08-26 02:14:00,1.51755,1.5177,1.51755,1.51755,148100000.0
2009-08-26 02:15:00,1.51755,1.5176,1.51755,1.5176,13000000.0
2009-08-26 02:16:00,1.5175,1.51755,1.51745,1.51755,94900000.0
2009-08-26 02:17:00,1.5176,1.5176,1.51745,1.5175,61000000.0
2009-08-26 02:18:00,1.5175,1.5175,1.5175,1.5175,110600000.0
2009-08-26 02:19:00,1.5175,1.5175,1.5174,1.5175,117600000.0
2009-08-26 02:20:00,1.5175,1.51755,1.5175,1.5175,102200000.0
2009-08-26 02:21:00,1.5176,1.5177,1.51745,1.51755,270100000.0
2009-08-26 02:22:00,1.5175,1.51755,1.51745,1.5175,60300000.0
2009-08-26 02:23:00,1.51745,1.51755,1.51745,1.51745,86100000.0
2009-08-26 02:24:00,1.5175,1.51755,1.51745,1.5175,29700000.0
2009-08-26 02:25:00,1.5175,1.51755,1.5174,1.5174,256599999.0
2009-08-26 02:26:00,1.51745,1.5176,1.51745,1.51755,36400000.0
2009-08-26 02:27:00,1.51755,1.51755,1.5174,1.5175,136700000.0
2009-08-26 02:28:00,1.5175,1.5175,1.5174,1.5174,486500000.0
2009-08-26 02:29:00,1.5174,1.51755,1.5174,1.5175,123000000.0
2009-08-26 02:30:00,1.5175,1.51755,1.5175,1.51755,3900000.0
2009-08-26 02:31:00,1.5175,1.5175,1.51745,1.5175,20100000.0
2009-08-26 02:32:00,1.5175,1.51755,1.5174,1.51745,102699999.0
2009-08-26 02:33:00,1.5175,1.5176,1.5174,1.5176,182700000.0
2009-08-26 02:34:00,1.5176,1.51765,1.51755,1.51755,44300000.0
2009-08-26 02:35:00,1.51765,1.51765,1.51755,1.51765,42700000.0
2009-08-26 02:36:00,1.5177,1.51775,1.51755,1.5176,153300000.0
2009-08-26 02:37:00,1.5176,1.5176,1.51755,1.51755,35600000.0
2009-08-26 02:38:00,1.51755,1.51765,1.51755,1.51765,8100000.0
2009-08-26 02:39:00,1.5176,1.51765,1.51755,1.5176,31300000.0
2009-08-26 02:40:00,1.5176,1.5177,1.5176,1.5177,4500000.0
2009-08-26 02:41:00,1.51765,1.5177,1.51755,1.5176,38600000.0
2009-08-26 02:42:00,1.5176,1.5178,1.51755,1.5177,165000000.0
2009-08-26 02:43:00,1.51775,1.51775,1.51755,1.51755,97500000.0
2009-08-26 02:44:00,1.51755,1.51775,1.51755,1.51765,428100001.0
2009-08-26 02:45:00,1.5177,1.51785,1.51765,1.5178,210800000.0
2009-08-26 02:46:00,1.51775,1.5179,1.51775,1.51775,95500000.0
2009-08-26 02:47:00,1.51775,1.51785,1.51765,1.51765,202600000.0
2009-08-26 02:48:00,1.5177,1.5178,1.51765,1.5178,354500000.0
2009-08-26 02:49:00,1.5178,1.51785,1.5177,1.51775,95300000.0
2009-08-26 02:50:00,1.51775,1.51785,1.51775,1.5178,52200000.0
2009-08-26 02:51:00,1.5178,1.51785,1.5177,1.5178,67200000.0
2009-08-26 02:52:00,1.5177,1.51785,1.51765,1.5177,206500000.0
2009-08-26 02:53:00,1.51785,1.51795,1.51765,1.51765,419600000.0
2009-08-26 02:54:00,1.5177,1.518,1.51765,1.51785,338500000.0
2009-08-26 02:55:00,1.51785,1.518,1.5176,1.5176,389700000.0
2009-08-26 02:56:00,1.5176,1.51765,1.5176,1.5176,174150000.0
2009-08-26 02:57:00,1.5176,1.51765,1.5176,1.5176,43850000.0
2009-08-26 02:58:00,1.51775,1.51775,1.5176,1.5177,106570000.0
2009-08-26 02:59:00,1.5177,1.51775,1.5176,1.5177,64860000.0
2009-08-26 03:00:00,1.5177,1.5177,1.5176,1.5176,75920000.0
2009-08-26 03:01:00,1.5176,1.5177,1.5176,1.5177,30980000.0
2009-08-26 03:02:00,1.5177,1.5177,1.5177,1.5177,2400000.0
2009-08-26 03:03:00,1.51758,1.51758,1.5173,1.51745,115200000.0
2009-08-26 03:04:00,1.5176,1.5178,1.5176,1.5176,118160000.0
2009-08-26 03:05:00,1.5176,1.5176,1.5176,1.5176,10860000.0
2009-08-26 03:06:00,1.5176,1.5177,1.5176,1.5177,123080000.0
2009-08-26 03:07:00,1.5177,1.5177,1.5177,1.5177,10400000.0
2009-08-26 03:08:00,1.5177,1.5177,1.5177,1.5177,30000000.0
2009-08-26 03:09:00,1.5177,1.5177,1.5176,1.5176,81419999.0
2009-08-26 03:10:00,1.51765,1.5177,1.5176,1.5177,33350000.0
2009-08-26 03:11:00,1.5176,1.51775,1.5176,1.5176,13340000.0
2009-08-26 03:12:00,1.51765,1.51765,1.5176,1.5176,4670000.0
2009-08-26 03:13:00,1.51765,1.51775,1.5176,1.5176,18930000.0
2009-08-26 03:14:00,1.51765,1.5177,1.5176,1.5177,6090000.0
2009-08-26 03:15:00,1.5177,1.5177,1.5177,1.5177,360000.0
2009-08-26 03:16:00,1.51736,1.5176,1.51733,1.51748,11500000.0
2009-08-26 03:17:00,1.5177,1.5177,1.5177,1.5177,2640000.0
2009-08-26 03:18:00,1.51722,1.51746,1.51718,1.51746,4500000.0
2009-08-26 03:19:00,1.5177,1.51775,1.5177,1.5177,21910000.0
2009-08-26 03:20:00,1.51775,1.51785,1.5176,1.5177,194950000.0
2009-08-26 03:21:00,1.51775,1.5178,1.5177,1.51775,117200000.0
2009-08-26 03:22:00,1.51775,1.5179,1.5177,1.5178,386500000.0
2009-08-26 03:23:00,1.51785,1.51785,1.51775,1.51775,264900000.0
2009-08-26 03:24:00,1.5178,1.5178,1.51775,1.51775,32000000.0
2009-08-26 03:25:00,1.5178,1.5178,1.5178,1.5178,67400000.0
2009-08-26 03:26:00,1.5178,1.5179,1.51765,1.5178,249100000.0
2009-08-26 03:27:00,1.5177,1.5179,1.5177,1.51775,128100000.0
2009-08-26 03:28:00,1.5178,1.5178,1.5176,1.5176,306100000.0
2009-08-26 03:29:00,1.5176,1.5177,1.5176,1.5176,298200000.0
2009-08-26 03:30:00,1.5176,1.5178,1.5176,1.51765,148500000.0
2009-08-26 03:31:00,1.51765,1.51765,1.51765,1.51765,2500000.0
2009-08-26 03:32:00,1.51765,1.51775,1.51765,1.5177,191300000.0
2009-08-26 03:33:00,1.51775,1.51775,1.51765,1.5177,114000000.0
2009-08-26 03:34:00,1.5177,1.5179,1.51765,1.5179,279900000.0
2009-08-26 03:35:00,1.5179,1.51795,1.51765,1.5178,550400000.0
2009-08-26 03:36:00,1.5177,1.5177,1.51765,1.5177,152300000.0
2009-08-26 03:37:00,1.5177,1.5178,1.5177,1.5178,87700000.0
2009-08-26 03:38:00,1.51775,1.5178,1.5177,1.5178,90500000.0
2009-08-26 03:39:00,1.5178,1.5178,1.5178,1.5178,48400000.0
2009-08-26 03:40:00,1.5178,1.5179,1.51775,1.5178,241600000.0
2009-08-26 03:41:00,1.5178,1.5179,1.51775,1.5179,96299999.0
2009-08-26 03:42:00,1.5179,1.51795,1.51775,1.5178,563499999.0
2009-08-26 03:43:00,1.5178,1.5179,1.51775,1.51775,298000001.0
2009-08-26 03:44:00,1.51775,1.51795,1.51775,1.5178,652199991.0
2009-08-26 03:45:00,1.51785,1.51805,1.51775,1.51775,702900001.0
2009-08-26 03:46:00,1.5178,1.51795,1.51775,1.51775,1692550023.0
2009-08-26 03:47:00,1.51797,1.51805,1.51797,1.51801,1545499999.0
2009-08-26 03:48:00,1.5179,1.518,1.51775,1.5179,1545499999.0
2009-08-26 03:49:00,1.5179,1.51815,1.5178,1.51805,1118600000.0
2009-08-26 03:50:00,1.51805,1.51805,1.5179,1.518,530000000.0
2009-08-26 03:51:00,1.518,1.51805,1.5179,1.5179,892000000.0
2009-08-26 03:52:00,1.5179,1.5179,1.5179,1.5179,812000000.0
2009-08-26 03:53:00,1.5179,1.518,1.51785,1.5179,868000000.0
2009-08-26 03:54:00,1.5179,1.51805,1.5179,1.518,865800000.0
2009-08-26 03:55:00,1.518,1.51815,1.518,1.5181,300800000.0
2009-08-26 03:56:00,1.51805,1.51815,1.51795,1.51795,163800000.0
2009-08-26 03:57:00,1.51795,1.51795,1.5178,1.5179,215620000.0
2009-08-26 03:58:00,1.51795,1.518,1.5179,1.51795,66400000.0
2009-08-26 03:59:00,1.5179,1.51795,1.51785,1.5179,115400000.0
2009-08-26 04:00:00,1.5179,1.51815,1.5179,1.518,251000000.0
2009-08-26 04:01:00,1.51795,1.51805,1.51785,1.51795,160720000.0
2009-08-26 04:02:00,1.51795,1.518,1.51785,1.518,183920000.0
2009-08-26 04:03:00,1.518,1.51805,1.51795,1.518,63200000.0
2009-08-26 04:04:00,1.51805,1.5181,1.518,1.51805,88000000.0
2009-08-26 04:05:00,1.51805,1.51815,1.51795,1.5181,116400000.0
2009-08-26 04:06:00,1.51805,1.51815,1.51805,1.51805,150400000.0
2009-08-26 04:07:00,1.5181,1.5183,1.51805,1.5182,887200000.0
2009-08-26 04:08:00,1.5182,1.51825,1.51805,1.51815,876800000.0
2009-08-26 04:09:00,1.5181,1.5181,1.518,1.51805,388000000.0
2009-08-26 04:10:00,1.51805,1.5182,1.518,1.5181,392000000.0
2009-08-26 04:11:00,1.5181,1.5183,1.51805,1.5181,918600000.0
2009-08-26 04:12:00,1.5181,1.51825,1.51805,1.51815,1094400000.0
2009-08-26 04:13:00,1.51815,1.51815,1.51805,1.5181,633600000.0
2009-08-26 04:14:00,1.5181,1.5182,1.5181,1.5181,906300000.0
2009-08-26 04:15:00,1.5181,1.5182,1.51795,1.51795,525600000.0
2009-08-26 04:16:00,1.51795,1.5181,1.5179,1.5181,107000000.0
2009-08-26 04:17:00,1.5181,1.5181,1.5181,1.5181,10400000.0
2009-08-26 04:18:00,1.51805,1.5181,1.51805,1.5181,13600000.0
2009-08-26 04:19:00,1.5181,1.5182,1.51805,1.5181,782400000.0
2009-08-26 04:20:00,1.5181,1.5182,1.5181,1.5182,592000000.0
2009-08-26 04:21:00,1.5181,1.5182,1.5181,1.5181,32000000.0
2009-08-26 04:22:00,1.5181,1.5182,1.5181,1.5182,28800000.0
2009-08-26 04:23:00,1.51825,1.51825,1.51815,1.51815,77499999.0
2009-08-26 04:24:00,1.51815,1.5182,1.5181,1.5181,44000000.0
2009-08-26 04:25:00,1.5181,1.5182,1.5181,1.5181,81600000.0
2009-08-26 04:26:00,1.5181,1.5182,1.5181,1.5181,248400000.0
2009-08-26 04:27:00,1.51815,1.5182,1.5181,1.5182,69400000.0
2009-08-26 04:28:00,1.51815,1.5182,1.5181,1.51815,28800000.0
2009-08-26 04:29:00,1.5182,1.51825,1.5181,1.51825,70400000.0
2009-08-26 04:30:00,1.51825,1.5185,1.5182,1.5185,220800000.0
2009-08-26 04:31:00,1.51845,1.5185,1.5184,1.51845,43400000.0
2009-08-26 04:32:00,1.5185,1.5185,1.5184,1.5184,23200000.0
2009-08-26 04:33:00,1.5184,1.5184,1.5183,1.5183,118400000.0
2009-08-26 04:34:00,1.51825,1.5184,1.51825,1.51835,104000000.0
2009-08-26 04:35:00,1.5183,1.5184,1.5183,1.51835,52000000.0
2009-08-26 04:36:00,1.5183,1.5184,1.5183,1.51835,76000000.0
2009-08-26 04:37:00,1.5184,1.5184,1.5182,1.5182,143400000.0
2009-08-26 04:38:00,1.5182,1.5183,1.5182,1.51825,103400000.0
2009-08-26 04:39:00,1.5183,1.51835,1.51825,1.51825,74400000.0
2009-08-26 04:40:00,1.5183,1.5184,1.51815,1.5182,170800000.0
2009-08-26 04:41:00,1.5182,1.5183,1.5182,1.51825,167600000.0
2009-08-26 04:42:00,1.5182,1.5182,1.5182,1.5182,76800000.0
2009-08-26 04:43:00,1.5182,1.5183,1.5182,1.5183,95200000.0
2009-08-26 04:44:00,1.51835,1.5185,1.51825,1.51845,84800000.0
2009-08-26 04:45:00,1.51845,1.51845,1.5183,1.51835,49000000.0
2009-08-26 04:46:00,1.51835,1.5185,1.51835,1.51845,107200000.0
2009-08-26 04:47:00,1.51845,1.5185,1.5184,1.51845,123200000.0
2009-08-26 04:48:00,1.51845,1.51845,1.51835,1.51835,20000000.0
2009-08-26 04:49:00,1.5183,1.51845,1.51825,1.51845,151400000.0
2009-08-26 04:50:00,1.51845,1.51865,1.51845,1.51845,78300000.0
2009-08-26 04:51:00,1.51845,1.51845,1.5184,1.5184,22400000.0
2009-08-26 04:52:00,1.51845,1.51845,1.5184,1.5184,26400000.0
2009-08-26 04:53:00,1.5185,1.51855,1.51835,1.51855,139300000.0
2009-08-26 04:54:00,1.51855,1.51865,1.5185,1.51865,58300000.0
2009-08-26 04:55:00,1.51865,1.51875,1.51855,1.5186,441000000.0
2009-08-26 04:56:00,1.51865,1.5187,1.5186,1.51865,162400000.0
2009-08-26 04:57:00,1.51865,1.5187,1.5186,1.5186,49500000.0
2009-08-26 04:58:00,1.51865,1.5188,1.51855,1.5187,331200000.0
2009-08-26 04:59:00,1.5187,1.51875,1.5185,1.5186,328800000.0
2009-08-26 05:00:00,1.51855,1.51875,1.51855,1.51865,385500000.0
2009-08-26 05:01:00,1.51865,1.51865,1.51855,1.51855,82400000.0
2009-08-26 05:02:00,1.51855,1.5186,1.5185,1.51855,106400000.0
2009-08-26 05:03:00,1.51855,1.5186,1.51855,1.51855,48000000.0
2009-08-26 05:04:00,1.51855,1.5186,1.5185,1.51855,33600000.0
2009-08-26 05:05:00,1.5185,1.51855,1.5185,1.51855,132800000.0
2009-08-26 05:06:00,1.51855,1.5186,1.5185,1.5185,93800000.0
2009-08-26 05:07:00,1.51855,1.5186,1.5185,1.5185,53600000.0
2009-08-26 05:08:00,1.5185,1.51855,1.51835,1.51845,142400000.0
2009-08-26 05:09:00,1.51845,1.5185,1.5184,1.51845,75200000.0
2009-08-26 05:10:00,1.51845,1.51855,1.5184,1.51845,140800000.0
2009-08-26 05:11:00,1.51845,1.5185,1.5184,1.51845,64000000.0
2009-08-26 05:12:00,1.51845,1.5185,1.5184,1.5185,120800000.0
2009-08-26 05:13:00,1.51845,1.51845,1.5183,1.51845,100800000.0
2009-08-26 05:14:00,1.51845,1.51855,1.51835,1.51845,140200000.0
2009-08-26 05:15:00,1.51845,1.5185,1.51845,1.5185,81600000.0
2009-08-26 05:16:00,1.51855,1.51855,1.51845,1.5185,59200000.0
2009-08-26 05:17:00,1.51845,1.5185,1.51845,1.5185,20000000.0
2009-08-26 05:18:00,1.51835,1.5185,1.51835,1.5185,48000000.0
2009-08-26 05:19:00,1.5185,1.51855,1.51845,1.5185,45800000.0
2009-08-26 05:20:00,1.5185,1.5185,1.5184,1.51845,44800000.0
2009-08-26 05:21:00,1.5185,1.51855,1.5184,1.51845,56800000.0
2009-08-26 05:22:00,1.5185,1.5185,1.5184,1.51845,36000000.0
2009-08-26 05:23:00,1.51832,1.51838,1.5183,1.5183,41500000.0
2009-08-26 05:24:00,1.51845,1.5185,1.5184,1.51845,45600000.0
2009-08-26 05:25:00,1.5184,1.5185,1.5184,1.5185,64000000.0
2009-08-26 05:26:00,1.51835,1.51841,1.51815,1.51841,118300000.0
2009-08-26 05:27:00,1.51845,1.5185,1.5184,1.51845,74880000.0
2009-08-26 05:28:00,1.5185,1.51855,1.51845,1.5185,120800000.0
2009-08-26 05:29:00,1.5185,1.51855,1.5185,1.51855,33600000.0
2009-08-26 05:30:00,1.51855,1.5186,1.51855,1.5186,40400000.0
2009-08-26 05:31:00,1.5186,1.5186,1.5185,1.5185,80000000.0
2009-08-26 05:32:00,1.5185,1.51855,1.5185,1.51855,67200000.0
2009-08-26 05:33:00,1.5186,1.5187,1.5186,1.51865,61700000.0
2009-08-26 05:34:00,1.51865,1.5187,1.51845,1.5185,158200000.0
2009-08-26 05:35:00,1.5185,1.5186,1.5184,1.5185,188520000.0
2009-08-26 05:36:00,1.5185,1.51875,1.51845,1.51875,141820000.0
2009-08-26 05:37:00,1.51875,1.51885,1.51875,1.51875,90300000.0
2009-08-26 05:38:00,1.51863,1.51874,1.51847,1.51874,23600000.0
2009-08-26 05:39:00,1.5188,1.5188,1.5186,1.51865,65500000.0
2009-08-26 05:40:00,1.51865,1.5187,1.5186,1.51865,109600000.0
2009-08-26 05:41:00,1.51875,1.51875,1.5186,1.51865,180000000.0
2009-08-26 05:42:00,1.5187,1.5187,1.5186,1.5186,20000000.0
2009-08-26 05:43:00,1.51865,1.5187,1.5185,1.5186,356420002.0
2009-08-26 05:44:00,1.5187,1.5187,1.5186,1.5186,90460000.0
2009-08-26 05:45:00,1.5186,1.51865,1.5186,1.5186,98560000.0
2009-08-26 05:46:00,1.5186,1.5187,1.5186,1.5186,203140000.0
2009-08-26 05:47:00,1.5186,1.5188,1.5186,1.5188,358940000.0
2009-08-26 05:48:00,1.51885,1.51885,1.51865,1.5187,460100000.0
2009-08-26 05:49:00,1.5187,1.5188,1.5186,1.51875,441239998.0
2009-08-26 05:50:00,1.5187,1.5188,1.51865,1.5188,362400003.0
2009-08-26 05:51:00,1.51885,1.51885,1.5187,1.5188,290700001.0
2009-08-26 05:52:00,1.5188,1.5191,1.51875,1.51885,279300000.0
2009-08-26 05:53:00,1.51885,1.51895,1.51885,1.51895,160800000.0
2009-08-26 05:54:00,1.5189,1.5189,1.5188,1.5188,68500000.0
2009-08-26 05:55:00,1.5188,1.5189,1.51875,1.51885,140100000.0
2009-08-26 05:56:00,1.51885,1.5189,1.51885,1.51885,180100000.0
2009-08-26 05:57:00,1.5189,1.519,1.5188,1.51895,143800000.0
2009-08-26 05:58:00,1.51895,1.51905,1.51885,1.519,281400000.0
2009-08-26 05:59:00,1.51895,1.519,1.51885,1.5189,165400000.0
2009-08-26 06:00:00,1.5189,1.5191,1.5189,1.5191,161700000.0
2009-08-26 06:01:00,1.5191,1.5191,1.519,1.519,119700000.0
2009-08-26 06:02:00,1.519,1.51905,1.519,1.519,81300000.0
2009-08-26 06:03:00,1.51905,1.51905,1.519,1.519,211900000.0
2009-08-26 06:04:00,1.519,1.519,1.519,1.519,107900000.0
2009-08-26 06:05:00,1.519,1.519,1.519,1.519,91100000.0
2009-08-26 06:06:00,1.519,1.519,1.519,1.519,136200000.0
2009-08-26 06:07:00,1.519,1.51905,1.519,1.519,197800000.0
2009-08-26 06:08:00,1.519,1.51905,1.519,1.519,60900000.0
2009-08-26 06:09:00,1.519,1.51915,1.519,1.519,75400000.0
2009-08-26 06:10:00,1.519,1.51905,1.5188,1.51895,91500000.0
2009-08-26 06:11:00,1.51895,1.5192,1.51895,1.519,177200000.0
2009-08-26 06:12:00,1.51905,1.5192,1.5189,1.51895,173000000.0
2009-08-26 06:13:00,1.51895,1.51895,1.51875,1.5188,174800000.0
2009-08-26 06:14:00,1.51885,1.51895,1.5188,1.51885,107200000.0
2009-08-26 06:15:00,1.51885,1.5189,1.5188,1.5189,136900000.0
2009-08-26 06:16:00,1.5189,1.5189,1.51885,1.51885,18300000.0
2009-08-26 06:17:00,1.51885,1.51895,1.51875,1.5188,209600000.0
2009-08-26 06:18:00,1.5188,1.51895,1.51875,1.51885,275999999.0
2009-08-26 06:19:00,1.51885,1.519,1.51885,1.519,113100000.0
2009-08-26 06:20:00,1.51895,1.519,1.51885,1.51885,41800000.0
2009-08-26 06:21:00,1.51885,1.519,1.51885,1.51895,44000000.0
2009-08-26 06:22:00,1.5189,1.51895,1.51885,1.51895,59600000.0
2009-08-26 06:23:00,1.5189,1.519,1.51885,1.51895,152100000.0
2009-08-26 06:24:00,1.5189,1.5189,1.51875,1.5189,120100000.0
2009-08-26 06:25:00,1.51885,1.519,1.51875,1.5189,224100000.0
2009-08-26 06:26:00,1.5189,1.519,1.5188,1.519,237100000.0
2009-08-26 06:27:00,1.51895,1.5191,1.51885,1.51895,231000000.0
2009-08-26 06:28:00,1.51895,1.519,1.5189,1.519,77200000.0
2009-08-26 06:29:00,1.51895,1.519,1.5189,1.519,50800000.0
2009-08-26 06:30:00,1.519,1.5191,1.51895,1.519,137500000.0
2009-08-26 06:31:00,1.519,1.51915,1.519,1.51915,91800000.0
2009-08-26 06:32:00,1.5191,1.51915,1.519,1.51905,65300000.0
2009-08-26 06:33:00,1.519,1.51915,1.519,1.519,88600000.0
2009-08-26 06:34:00,1.51905,1.5192,1.51895,1.519,138800000.0
2009-08-26 06:35:00,1.51905,1.51915,1.5189,1.5191,103300000.0
2009-08-26 06:36:00,1.51915,1.51915,1.51895,1.51895,144500000.0
2009-08-26 06:37:00,1.519,1.5191,1.51895,1.519,89000000.0
2009-08-26 06:38:00,1.519,1.5191,1.519,1.5191,75600000.0
2009-08-26 06:39:00,1.519,1.51905,1.51895,1.519,87200000.0
2009-08-26 06:40:00,1.519,1.5191,1.519,1.519,53000000.0
2009-08-26 06:41:00,1.51905,1.5191,1.51895,1.51895,50300000.0
2009-08-26 06:42:00,1.51895,1.51905,1.51895,1.51905,68400000.0
2009-08-26 06:43:00,1.519,1.51905,1.519,1.51905,70900000.0
2009-08-26 06:44:00,1.519,1.5191,1.51895,1.519,93300000.0
2009-08-26 06:45:00,1.519,1.51905,1.5189,1.519,270400000.0
2009-08-26 06:46:00,1.519,1.51915,1.519,1.519,107000000.0
2009-08-26 06:47:00,1.51905,1.5191,1.519,1.519,19900000.0
2009-08-26 06:48:00,1.519,1.519,1.51895,1.51895,99500000.0
2009-08-26 06:49:00,1.5189,1.5191,1.5189,1.519,85200000.0
2009-08-26 06:50:00,1.519,1.519,1.51885,1.5189,216900000.0
2009-08-26 06:51:00,1.5189,1.51905,1.51885,1.51905,276400000.0
2009-08-26 06:52:00,1.51905,1.5192,1.519,1.5191,142900000.0
2009-08-26 06:53:00,1.51905,1.5192,1.519,1.519,233700000.0
2009-08-26 06:54:00,1.51905,1.51915,1.51895,1.519,183820000.0
2009-08-26 06:55:00,1.519,1.5192,1.519,1.5191,123400000.0
2009-08-26 06:56:00,1.51905,1.5192,1.51895,1.51905,179480000.0
2009-08-26 06:57:00,1.51905,1.51915,1.519,1.5191,32900000.0
2009-08-26 06:58:00,1.51915,1.51915,1.5191,1.5191,11000000.0
2009-08-26 06:59:00,1.51915,1.51915,1.51905,1.51905,11000000.0
2009-08-26 07:00:00,1.51905,1.51915,1.519,1.5191,209800000.0
2009-08-26 07:01:00,1.519,1.51925,1.51895,1.51895,232080000.0
2009-08-26 07:02:00,1.51895,1.51915,1.51895,1.5191,116980000.0
2009-08-26 07:03:00,1.51915,1.51925,1.51895,1.51905,185700000.0
2009-08-26 07:04:00,1.519,1.5192,1.519,1.519,134900000.0
2009-08-26 07:05:00,1.519,1.5191,1.519,1.519,85500000.0
2009-08-26 07:06:00,1.51905,1.51915,1.519,1.519,112200000.0
2009-08-26 07:07:00,1.5191,1.5191,1.519,1.5191,57500000.0
2009-08-26 07:08:00,1.5191,1.5191,1.5191,1.5191,2400000.0
2009-08-26 07:09:00,1.5191,1.5191,1.5191,1.5191,2700000.0
2009-08-26 07:10:00,1.5191,1.5191,1.51895,1.51895,61780000.0
2009-08-26 07:11:00,1.51895,1.51905,1.51895,1.51895,26840000.0
2009-08-26 07:12:00,1.51895,1.51895,1.51895,1.51895,1760000.0
2009-08-26 07:13:00,1.51895,1.51895,1.51895,1.51895,3000000.0
2009-08-26 07:14:00,1.51895,1.519,1.5189,1.519,16340000.0
2009-08-26 07:15:00,1.519,1.519,1.519,1.519,1760000.0
2009-08-26 07:16:00,1.519,1.519,1.519,1.519,3520000.0
2009-08-26 07:17:00,1.519,1.519,1.51875,1.5189,105300000.0
2009-08-26 07:18:00,1.5188,1.5189,1.5188,1.5188,111300000.0
2009-08-26 07:19:00,1.5188,1.51895,1.5188,1.51895,74600000.0
2009-08-26 07:20:00,1.5189,1.5189,1.5188,1.5189,60800000.0
2009-08-26 07:21:00,1.51885,1.519,1.51885,1.51885,140100000.0
2009-08-26 07:22:00,1.51885,1.519,1.51885,1.519,66500000.0
2009-08-26 07:23:00,1.51895,1.51905,1.5189,1.519,107500000.0
2009-08-26 07:24:00,1.519,1.51905,1.51885,1.5189,245100000.0
2009-08-26 07:25:00,1.5189,1.5189,1.51885,1.5189,110700000.0
2009-08-26 07:26:00,1.5189,1.5189,1.5189,1.5189,36000000.0
2009-08-26 07:27:00,1.5189,1.51895,1.5189,1.51895,18300000.0
2009-08-26 07:28:00,1.51895,1.519,1.5189,1.51895,92900000.0
2009-08-26 07:29:00,1.5189,1.51895,1.51885,1.51895,91200000.0
2009-08-26 07:30:00,1.5189,1.519,1.5189,1.51895,120400000.0
2009-08-26 07:31:00,1.51895,1.519,1.51885,1.5189,144700000.0
2009-08-26 07:32:00,1.51885,1.5189,1.51885,1.5189,173000000.0
2009-08-26 07:33:00,1.51895,1.519,1.51885,1.5189,176800000.0
2009-08-26 07:34:00,1.5189,1.5191,1.5189,1.51905,171600000.0
2009-08-26 07:35:00,1.51905,1.51915,1.519,1.51905,91500000.0
2009-08-26 07:36:00,1.51915,1.51915,1.519,1.51905,62500000.0
2009-08-26 07:37:00,1.51895,1.51895,1.5188,1.5188,106000000.0
2009-08-26 07:38:00,1.5188,1.51885,1.5188,1.51885,84700000.0
2009-08-26 07:39:00,1.5188,1.519,1.5187,1.51885,227300000.0
2009-08-26 07:40:00,1.51885,1.51895,1.5188,1.5188,198200000.0
2009-08-26 07:41:00,1.5188,1.51895,1.5188,1.5188,297200000.0
2009-08-26 07:42:00,1.5188,1.51885,1.5188,1.5188,265600000.0
2009-08-26 07:43:00,1.51885,1.51885,1.51875,1.5188,288900000.0
2009-08-26 07:44:00,1.5188,1.51885,1.5188,1.51885,82300000.0
2009-08-26 07:45:00,1.51885,1.5189,1.5188,1.51885,166000000.0
2009-08-26 07:46:00,1.51885,1.519,1.51885,1.519,275500000.0
2009-08-26 07:47:00,1.519,1.5192,1.5189,1.519,162800000.0
2009-08-26 07:48:00,1.519,1.51915,1.51895,1.519,93800000.0
2009-08-26 07:49:00,1.51905,1.51915,1.51885,1.519,280900000.0
2009-08-26 07:50:00,1.519,1.5191,1.51895,1.51895,176200000.0
2009-08-26 07:51:00,1.51895,1.51915,1.5189,1.51915,131600000.0
2009-08-26 07:52:00,1.51905,1.51915,1.5189,1.51895,135300000.0
2009-08-26 07:53:00,1.519,1.51915,1.51885,1.519,266100000.0
2009-08-26 07:54:00,1.51905,1.5192,1.519,1.5191,211400000.0
2009-08-26 07:55:00,1.5191,1.5191,1.519,1.51905,250700000.0
2009-08-26 07:56:00,1.51905,1.5193,1.51895,1.5193,248800000.0
2009-08-26 07:57:00,1.5193,1.5193,1.5191,1.51915,157200000.0
2009-08-26 07:58:00,1.51915,1.51925,1.5191,1.5192,197400000.0
2009-08-26 07:59:00,1.51915,1.51925,1.51905,1.51905,150000000.0
2009-08-26 08:00:00,1.51905,1.51925,1.51905,1.51915,196000000.0
2009-08-26 08:01:00,1.51915,1.5193,1.5191,1.5192,80700000.0
2009-08-26 08:02:00,1.5192,1.5193,1.5192,1.51925,49100000.0
2009-08-26 08:03:00,1.51925,1.51925,1.51895,1.51905,247700000.0
2009-08-26 08:04:00,1.51905,1.5191,1.51885,1.5191,210000000.0
2009-08-26 08:05:00,1.5191,1.51915,1.519,1.51905,123800000.0
2009-08-26 08:06:00,1.5191,1.5191,1.51885,1.51885,294900000.0
2009-08-26 08:07:00,1.51885,1.5193,1.51885,1.5191,188900000.0
2009-08-26 08:08:00,1.5191,1.5191,1.519,1.5191,132300000.0
2009-08-26 08:09:00,1.51915,1.51935,1.5191,1.5192,65800000.0
2009-08-26 08:10:00,1.51915,1.51925,1.5191,1.5191,157500000.0
2009-08-26 08:11:00,1.5191,1.5192,1.5191,1.5191,90400000.0
2009-08-26 08:12:00,1.5191,1.5193,1.5191,1.5192,222400000.0
2009-08-26 08:13:00,1.51915,1.51925,1.5191,1.5191,174700000.0
2009-08-26 08:14:00,1.5191,1.51925,1.51905,1.5192,283400000.0
2009-08-26 08:15:00,1.5192,1.51935,1.51915,1.5193,183600000.0
2009-08-26 08:16:00,1.5193,1.5194,1.5193,1.5194,141000000.0
2009-08-26 08:17:00,1.51935,1.51935,1.5192,1.5193,143700000.0
2009-08-26 08:18:00,1.51935,1.5194,1.5192,1.51925,203400000.0
2009-08-26 08:19:00,1.51925,1.51945,1.5192,1.5193,397700000.0
2009-08-26 08:20:00,1.5193,1.51935,1.5191,1.5191,87700000.0
2009-08-26 08:21:00,1.5191,1.51935,1.5191,1.51935,186200000.0
2009-08-26 08:22:00,1.5193,1.5194,1.5193,1.51935,156400000.0
2009-08-26 08:23:00,1.51935,1.51935,1.5191,1.5191,380400000.0
2009-08-26 08:24:00,1.5191,1.51925,1.51905,1.5192,263100000.0
2009-08-26 08:25:00,1.5192,1.51935,1.51905,1.51925,341999999.0
2009-08-26 08:26:00,1.51925,1.5195,1.51905,1.5194,463600000.0
2009-08-26 08:27:00,1.5194,1.51975,1.5194,1.5197,387200000.0
2009-08-26 08:28:00,1.5197,1.51975,1.51965,1.51965,319699999.0
2009-08-26 08:29:00,1.51965,1.5198,1.5196,1.5197,636000000.0
2009-08-26 08:30:00,1.51975,1.5198,1.5196,1.51965,543999998.0
2009-08-26 08:31:00,1.5196,1.5197,1.5195,1.51955,304100000.0
2009-08-26 08:32:00,1.5195,1.5196,1.5195,1.51955,141100000.0
2009-08-26 08:33:00,1.5196,1.51965,1.51945,1.5196,321800000.0
2009-08-26 08:34:00,1.5196,1.5196,1.5195,1.5195,403600000.0
2009-08-26 08:35:00,1.51955,1.5196,1.51945,1.5195,679500001.0
2009-08-26 08:36:00,1.5195,1.5196,1.5194,1.5194,248900000.0
2009-08-26 08:37:00,1.51945,1.5195,1.5192,1.5192,536500001.0
2009-08-26 08:38:00,1.5192,1.5192,1.519,1.519,694989986.0
2009-08-26 08:39:00,1.519,1.51905,1.5188,1.51885,481850000.0
2009-08-26 08:40:00,1.51885,1.51895,1.51875,1.51885,582100000.0
2009-08-26 08:41:00,1.51885,1.51895,1.51885,1.5189,397100000.0
2009-08-26 08:42:00,1.5189,1.5189,1.5189,1.5189,90400000.0
2009-08-26 08:43:00,1.5189,1.51895,1.5189,1.5189,599400000.0
2009-08-26 08:44:00,1.5189,1.51905,1.5189,1.51905,403800000.0
2009-08-26 08:45:00,1.51905,1.51915,1.519,1.51905,317700000.0
2009-08-26 08:46:00,1.5191,1.51915,1.5188,1.5189,649400000.0
2009-08-26 08:47:00,1.51895,1.51905,1.5189,1.5189,486999998.0
2009-08-26 08:48:00,1.5189,1.519,1.5189,1.5189,590300000.0
2009-08-26 08:49:00,1.5189,1.51895,1.51875,1.5188,474700000.0
2009-08-26 08:50:00,1.5188,1.51885,1.51875,1.5188,984000000.0
2009-08-26 08:51:00,1.5188,1.51885,1.5184,1.5185,197100000.0
2009-08-26 08:52:00,1.5185,1.5185,1.5183,1.5184,349700000.0
2009-08-26 08:53:00,1.5184,1.51845,1.51825,1.51835,322400000.0
2009-08-26 08:54:00,1.51835,1.51845,1.5183,1.51845,151600000.0
2009-08-26 08:55:00,1.51845,1.51845,1.5184,1.51845,53400000.0
2009-08-26 08:56:00,1.5185,1.51865,1.5185,1.51865,218300000.0
2009-08-26 08:57:00,1.5186,1.5189,1.5186,1.5188,389600000.0
2009-08-26 08:58:00,1.5188,1.51885,1.51875,1.5188,501900000.0
2009-08-26 08:59:00,1.51885,1.51905,1.51845,1.51895,767400000.0
2009-08-26 09:00:00,1.51895,1.519,1.51875,1.51875,740200000.0
2009-08-26 09:01:00,1.51875,1.51895,1.5187,1.51875,692900000.0
2009-08-26 09:02:00,1.5188,1.51915,1.51875,1.51915,581199999.0
2009-08-26 09:03:00,1.51915,1.5193,1.51905,1.5192,593699998.0
2009-08-26 09:04:00,1.5192,1.5193,1.519,1.51925,348800000.0
2009-08-26 09:05:00,1.51925,1.51945,1.51905,1.5193,412000000.0
2009-08-26 09:06:00,1.5193,1.5195,1.5192,1.5195,418000000.0
2009-08-26 09:07:00,1.5195,1.51955,1.5192,1.5192,472000000.0
2009-08-26 09:08:00,1.5192,1.5193,1.519,1.519,332900000.0
2009-08-26 09:09:00,1.51895,1.5191,1.5188,1.51905,633900000.0
2009-08-26 09:10:00,1.5191,1.5191,1.519,1.51905,163500000.0
2009-08-26 09:11:00,1.519,1.5192,1.519,1.51915,436400000.0
2009-08-26 09:12:00,1.51915,1.51935,1.51915,1.5192,210300000.0
2009-08-26 09:13:00,1.51925,1.5193,1.5191,1.51915,302300000.0
2009-08-26 09:14:00,1.5192,1.5194,1.51915,1.51935,247000000.0
2009-08-26 09:15:00,1.5193,1.51935,1.5191,1.51915,740900000.0
2009-08-26 09:16:00,1.5192,1.51925,1.5191,1.5192,329400000.0
2009-08-26 09:17:00,1.5192,1.51925,1.5191,1.5191,370199999.0
2009-08-26 09:18:00,1.5191,1.51925,1.5191,1.5192,368600000.0
2009-08-26 09:19:00,1.51915,1.5192,1.5191,1.51915,165800000.0
2009-08-26 09:20:00,1.5191,1.51935,1.5191,1.5192,470300000.0
2009-08-26 09:21:00,1.5192,1.51935,1.51915,1.5193,397700000.0
2009-08-26 09:22:00,1.5193,1.5194,1.5193,1.5193,389900000.0
2009-08-26 09:23:00,1.5193,1.51945,1.5193,1.5194,682100000.0
2009-08-26 09:24:00,1.5194,1.5194,1.51925,1.5194,793500000.0
2009-08-26 09:25:00,1.5194,1.51945,1.5193,1.51935,267700000.0
2009-08-26 09:26:00,1.5194,1.51945,1.5193,1.51935,330500000.0
2009-08-26 09:27:00,1.5193,1.5194,1.51925,1.5193,427300000.0
2009-08-26 09:28:00,1.5193,1.5194,1.5192,1.5193,347900000.0
2009-08-26 09:29:00,1.5193,1.5195,1.5192,1.51925,267600000.0
2009-08-26 09:30:00,1.51925,1.5194,1.5192,1.5192,373700000.0
2009-08-26 09:31:00,1.5192,1.51935,1.5192,1.5193,301800000.0
2009-08-26 09:32:00,1.5193,1.5194,1.5192,1.51925,224300000.0
2009-08-26 09:33:00,1.51925,1.5193,1.5192,1.5192,99400000.0
2009-08-26 09:34:00,1.5192,1.5193,1.5192,1.5193,152000000.0
2009-08-26 09:35:00,1.5193,1.5193,1.51925,1.5193,47800000.0
2009-08-26 09:36:00,1.51925,1.5194,1.51925,1.51935,223100001.0
2009-08-26 09:37:00,1.5193,1.51945,1.5193,1.5193,139200000.0
2009-08-26 09:38:00,1.5193,1.51935,1.5192,1.5192,266600000.0
2009-08-26 09:39:00,1.5192,1.51935,1.5192,1.5193,183100000.0
2009-08-26 09:40:00,1.5193,1.51935,1.51915,1.51925,231400000.0
2009-08-26 09:41:00,1.51925,1.5193,1.51925,1.51925,585100000.0
2009-08-26 09:42:00,1.51925,1.5193,1.5192,1.51925,285300000.0
2009-08-26 09:43:00,1.5192,1.5192,1.51905,1.5192,496500000.0
2009-08-26 09:44:00,1.5192,1.5192,1.5191,1.5192,272700000.0
2009-08-26 09:45:00,1.5192,1.5195,1.51915,1.51945,486200000.0
2009-08-26 09:46:00,1.51945,1.5195,1.51935,1.5194,512500000.0
2009-08-26 09:47:00,1.5194,1.5195,1.51935,1.51935,466600000.0
2009-08-26 09:48:00,1.51935,1.5194,1.51935,1.51935,498000000.0
2009-08-26 09:49:00,1.51935,1.51945,1.5193,1.5194,508200000.0
2009-08-26 09:50:00,1.5194,1.5194,1.5193,1.51935,493900000.0
2009-08-26 09:51:00,1.51935,1.5194,1.5193,1.5194,323800000.0
2009-08-26 09:52:00,1.51945,1.51945,1.51925,1.5194,585399996.0
2009-08-26 09:53:00,1.51945,1.51945,1.5193,1.5193,465900000.0
2009-08-26 09:54:00,1.51935,1.5194,1.5193,1.5193,293900000.0
2009-08-26 09:55:00,1.5193,1.5194,1.51925,1.51925,329900000.0
2009-08-26 09:56:00,1.5193,1.5195,1.51925,1.5195,307700000.0
2009-08-26 09:57:00,1.5195,1.5195,1.51925,1.51925,493200000.0
2009-08-26 09:58:00,1.51925,1.5195,1.51915,1.5194,188800000.0
2009-08-26 09:59:00,1.51935,1.5194,1.5188,1.5188,631800000.0
2009-08-26 10:00:00,1.5188,1.5188,1.51785,1.5184,423800000.0
2009-08-26 10:01:00,1.5185,1.5188,1.5185,1.5187,854000000.0
2009-08-26 10:02:00,1.5187,1.5193,1.5186,1.51885,494400001.0
2009-08-26 10:03:00,1.51885,1.519,1.5187,1.51895,705600000.0
2009-08-26 10:04:00,1.5189,1.5191,1.5188,1.5188,446600000.0
2009-08-26 10:05:00,1.5188,1.51885,1.5185,1.5185,578899999.0
2009-08-26 10:06:00,1.5185,1.5185,1.5181,1.5185,485600000.0
2009-08-26 10:07:00,1.5186,1.51885,1.5185,1.5188,552600000.0
2009-08-26 10:08:00,1.51885,1.51885,1.5186,1.5188,473100000.0
2009-08-26 10:09:00,1.5188,1.51885,1.51845,1.5185,764200000.0
2009-08-26 10:10:00,1.5186,1.5186,1.51835,1.5184,478800000.0
2009-08-26 10:11:00,1.5184,1.5185,1.5183,1.51835,520000000.0
2009-08-26 10:12:00,1.51835,1.51865,1.51835,1.5186,451500000.0
2009-08-26 10:13:00,1.5186,1.5188,1.51855,1.5187,272100000.0
2009-08-26 10:14:00,1.5187,1.51885,1.5186,1.51885,555600000.0
2009-08-26 10:15:00,1.51885,1.51885,1.5186,1.5186,461700000.0
2009-08-26 10:16:00,1.5186,1.5186,1.51815,1.5182,628800000.0
2009-08-26 10:17:00,1.5183,1.51845,1.51825,1.5183,438000000.0
2009-08-26 10:18:00,1.5183,1.5184,1.51825,1.5183,610500000.0
2009-08-26 10:19:00,1.5183,1.51835,1.5182,1.5182,266600000.0
2009-08-26 10:20:00,1.5182,1.51825,1.51815,1.51825,446200000.0
2009-08-26 10:21:00,1.5182,1.51825,1.518,1.5182,415500000.0
2009-08-26 10:22:00,1.5182,1.51825,1.518,1.5181,475100000.0
2009-08-26 10:23:00,1.5181,1.51835,1.51795,1.518,257400000.0
2009-08-26 10:24:00,1.51805,1.51805,1.5179,1.518,230300000.0
2009-08-26 10:25:00,1.518,1.5181,1.5179,1.5181,204600000.0
2009-08-26 10:26:00,1.51805,1.5182,1.51805,1.51805,271450000.0
2009-08-26 10:27:00,1.51805,1.5181,1.51805,1.51805,93850000.0
2009-08-26 10:28:00,1.51805,1.5181,1.51795,1.51805,78200000.0
2009-08-26 10:29:00,1.51805,1.51805,1.5178,1.51795,701400000.0
2009-08-26 10:30:00,1.5179,1.51805,1.5179,1.518,297700000.0
2009-08-26 10:31:00,1.518,1.5182,1.518,1.5181,121900000.0
2009-08-26 10:32:00,1.5181,1.51825,1.5181,1.5182,233300001.0
2009-08-26 10:33:00,1.51825,1.5183,1.5181,1.51815,391399999.0
2009-08-26 10:34:00,1.5182,1.51825,1.51815,1.5182,91700000.0
2009-08-26 10:35:00,1.5182,1.51835,1.5181,1.51825,713600000.0
2009-08-26 10:36:00,1.5183,1.5183,1.51815,1.51815,270900001.0
2009-08-26 10:37:00,1.51815,1.51825,1.5179,1.5182,343600000.0
2009-08-26 10:38:00,1.5182,1.5182,1.51805,1.51815,195100000.0
2009-08-26 10:39:00,1.51815,1.5182,1.518,1.5181,282800000.0
2009-08-26 10:40:00,1.51815,1.51815,1.5179,1.51795,602200000.0
2009-08-26 10:41:00,1.518,1.51815,1.5179,1.5181,289500000.0
2009-08-26 10:42:00,1.5181,1.5182,1.5181,1.5182,630100000.0
2009-08-26 10:43:00,1.51815,1.51855,1.5181,1.5183,874200000.0
2009-08-26 10:44:00,1.5184,1.51905,1.5184,1.5189,539700000.0
2009-08-26 10:45:00,1.5189,1.51915,1.51885,1.5191,512200000.0
2009-08-26 10:46:00,1.5191,1.51925,1.51895,1.51895,221700000.0
2009-08-26 10:47:00,1.51895,1.5192,1.51875,1.5192,417500000.0
2009-08-26 10:48:00,1.5192,1.5194,1.5192,1.51925,437000000.0
2009-08-26 10:49:00,1.51925,1.5195,1.5192,1.51945,233900000.0
2009-08-26 10:50:00,1.51945,1.5199,1.51945,1.5196,681900001.0
2009-08-26 10:51:00,1.5196,1.51965,1.5194,1.51955,535000000.0
2009-08-26 10:52:00,1.51955,1.5197,1.5195,1.5195,305900000.0
2009-08-26 10:53:00,1.51955,1.51965,1.5195,1.5196,339900000.0
2009-08-26 10:54:00,1.51955,1.5196,1.51935,1.5194,526200000.0
2009-08-26 10:55:00,1.5194,1.5195,1.51935,1.5195,350300000.0
2009-08-26 10:56:00,1.5195,1.51955,1.5194,1.5195,509300000.0
2009-08-26 10:57:00,1.5195,1.51955,1.51945,1.51945,248400000.0
2009-08-26 10:58:00,1.51945,1.5196,1.5194,1.51955,274700000.0
2009-08-26 10:59:00,1.51955,1.51965,1.5195,1.51955,144600000.0
2009-08-26 11:00:00,1.5196,1.51965,1.5195,1.5195,563800000.0
2009-08-26 11:01:00,1.5195,1.51955,1.5195,1.51955,495600000.0
2009-08-26 11:02:00,1.51955,1.51965,1.5195,1.5195,593900000.0
2009-08-26 11:03:00,1.5195,1.51955,1.51945,1.51945,505700000.0
2009-08-26 11:04:00,1.51945,1.5195,1.5193,1.5194,238000000.0
2009-08-26 11:05:00,1.5194,1.51955,1.51935,1.5194,530600000.0
2009-08-26 11:06:00,1.51945,1.5196,1.5194,1.5195,247900000.0
2009-08-26 11:07:00,1.5195,1.5196,1.51935,1.51935,338800000.0
2009-08-26 11:08:00,1.5194,1.5194,1.51915,1.51915,349400000.0
2009-08-26 11:09:00,1.5191,1.51915,1.519,1.519,455000000.0
2009-08-26 11:10:00,1.51905,1.51905,1.5189,1.5189,239200000.0
2009-08-26 11:11:00,1.519,1.519,1.51875,1.5188,297200000.0
2009-08-26 11:12:00,1.5188,1.51885,1.51875,1.5188,505699998.0
2009-08-26 11:13:00,1.51885,1.51895,1.51875,1.51875,723600000.0
2009-08-26 11:14:00,1.51875,1.5189,1.51875,1.5188,699100000.0
2009-08-26 11:15:00,1.5188,1.5189,1.51875,1.51885,241200000.0
2009-08-26 11:16:00,1.51875,1.5188,1.5187,1.5188,527600000.0
2009-08-26 11:17:00,1.5188,1.51885,1.51865,1.5187,530900000.0
2009-08-26 11:18:00,1.5187,1.5188,1.51855,1.5188,382200000.0
2009-08-26 11:19:00,1.5188,1.51885,1.5187,1.51875,356600000.0
2009-08-26 11:20:00,1.51875,1.5189,1.51865,1.5187,601500000.0
2009-08-26 11:21:00,1.5187,1.5187,1.5186,1.51865,293900000.0
2009-08-26 11:22:00,1.51865,1.5188,1.51865,1.5187,191100000.0
2009-08-26 11:23:00,1.51875,1.51875,1.51865,1.5187,314400000.0
2009-08-26 11:24:00,1.5187,1.5188,1.5186,1.51875,241800000.0
2009-08-26 11:25:00,1.5188,1.5188,1.5187,1.51875,169700000.0
2009-08-26 11:26:00,1.5188,1.51885,1.5187,1.51885,292100000.0
2009-08-26 11:27:00,1.51885,1.51905,1.51885,1.51905,90300000.0
2009-08-26 11:28:00,1.51905,1.51905,1.51895,1.51905,121900000.0
2009-08-26 11:29:00,1.51905,1.51925,1.519,1.5192,172900000.0
2009-08-26 11:30:00,1.5192,1.5192,1.51895,1.51915,227200000.0
2009-08-26 11:31:00,1.5191,1.5192,1.51895,1.51915,128400000.0
2009-08-26 11:32:00,1.51925,1.5193,1.5191,1.51925,197700000.0
2009-08-26 11:33:00,1.51925,1.51935,1.5191,1.5191,89600000.0
2009-08-26 11:34:00,1.51915,1.51935,1.51915,1.51925,238500000.0
2009-08-26 11:35:00,1.5193,1.51935,1.5192,1.5192,180000000.0
2009-08-26 11:36:00,1.5192,1.51935,1.51915,1.51925,261900000.0
2009-08-26 11:37:00,1.51925,1.51935,1.5192,1.51935,59000000.0
2009-08-26 11:38:00,1.51935,1.51935,1.5192,1.51925,233600000.0
2009-08-26 11:39:00,1.5192,1.5194,1.5192,1.51935,190000000.0
2009-08-26 11:40:00,1.51935,1.5194,1.51905,1.5191,179600000.0
2009-08-26 11:41:00,1.51915,1.51925,1.51895,1.5191,470400000.0
2009-08-26 11:42:00,1.5191,1.5194,1.519,1.5193,312200000.0
2009-08-26 11:43:00,1.5193,1.5193,1.51915,1.51915,197900000.0
2009-08-26 11:44:00,1.51915,1.51915,1.51875,1.51875,600200000.0
2009-08-26 11:45:00,1.5188,1.5189,1.51875,1.5188,239600000.0
2009-08-26 11:46:00,1.5188,1.51895,1.5188,1.5189,448599999.0
2009-08-26 11:47:00,1.5189,1.51895,1.5188,1.51885,576400000.0
2009-08-26 11:48:00,1.51885,1.5189,1.5187,1.5188,290000000.0
2009-08-26 11:49:00,1.5187,1.51885,1.5187,1.51885,174600000.0
2009-08-26 11:50:00,1.51885,1.51885,1.5187,1.5187,135000000.0
2009-08-26 11:51:00,1.5187,1.51875,1.5186,1.51875,383800000.0
2009-08-26 11:52:00,1.51865,1.5187,1.5185,1.5186,514600000.0
2009-08-26 11:53:00,1.51855,1.5187,1.51855,1.5186,565900000.0
2009-08-26 11:54:00,1.51855,1.5188,1.51855,1.5187,260200000.0
2009-08-26 11:55:00,1.51865,1.5187,1.51865,1.51865,123400000.0
2009-08-26 11:56:00,1.51865,1.5187,1.5185,1.5186,432500000.0
2009-08-26 11:57:00,1.5186,1.5187,1.51855,1.5187,585400000.0
2009-08-26 11:58:00,1.51875,1.51875,1.5186,1.51865,259300000.0
2009-08-26 11:59:00,1.51865,1.51865,1.51855,1.51865,278600000.0
2009-08-26 12:00:00,1.51865,1.5187,1.5186,1.5187,64500000.0
2009-08-26 12:01:00,1.5187,1.5187,1.5186,1.51865,230600000.0
2009-08-26 12:02:00,1.5187,1.51875,1.5186,1.51865,256500000.0
2009-08-26 12:03:00,1.51865,1.5187,1.5186,1.51865,162600000.0
2009-08-26 12:04:00,1.51865,1.5187,1.5186,1.51865,114000000.0
2009-08-26 12:05:00,1.51865,1.5187,1.5186,1.5186,76500000.0
2009-08-26 12:06:00,1.5187,1.5187,1.5185,1.51855,208000000.0
2009-08-26 12:07:00,1.5186,1.5186,1.51855,1.51855,85200000.0
2009-08-26 12:08:00,1.51855,1.5187,1.51855,1.5187,21000000.0
2009-08-26 12:09:00,1.5187,1.51885,1.5187,1.51885,125400000.0
2009-08-26 12:10:00,1.51885,1.5189,1.51875,1.5188,241300000.0
2009-08-26 12:11:00,1.5188,1.5188,1.51845,1.5185,142600000.0
2009-08-26 12:12:00,1.51855,1.51865,1.51835,1.51845,91400000.0
2009-08-26 12:13:00,1.51845,1.5185,1.5184,1.51845,157100000.0
2009-08-26 12:14:00,1.51845,1.5185,1.51835,1.51835,94100000.0
2009-08-26 12:15:00,1.51835,1.51865,1.51835,1.5186,405300001.0
2009-08-26 12:16:00,1.5186,1.5188,1.51855,1.51855,408600000.0
2009-08-26 12:17:00,1.5186,1.5186,1.51845,1.5185,249400000.0
2009-08-26 12:18:00,1.5185,1.5187,1.5185,1.5186,256500000.0
2009-08-26 12:19:00,1.5186,1.51865,1.51855,1.5186,156700000.0
2009-08-26 12:20:00,1.5186,1.51865,1.51855,1.5186,373700000.0
2009-08-26 12:21:00,1.5186,1.5186,1.51845,1.5185,315600000.0
2009-08-26 12:22:00,1.5185,1.5185,1.51835,1.5185,180500000.0
2009-08-26 12:23:00,1.5185,1.5185,1.5183,1.5184,456500000.0
2009-08-26 12:24:00,1.5184,1.51845,1.5183,1.5184,424899999.0
2009-08-26 12:25:00,1.5184,1.51845,1.51825,1.51825,313000000.0
2009-08-26 12:26:00,1.5183,1.5184,1.51825,1.5184,253900000.0
2009-08-26 12:27:00,1.5184,1.51855,1.5184,1.5185,270400000.0
2009-08-26 12:28:00,1.5185,1.5186,1.5184,1.51845,379499999.0
2009-08-26 12:29:00,1.51845,1.5185,1.5183,1.5183,504500000.0
2009-08-26 12:30:00,1.5183,1.5184,1.5183,1.5184,311500000.0
2009-08-26 12:31:00,1.5184,1.51845,1.5184,1.5184,134600000.0
2009-08-26 12:32:00,1.5184,1.51865,1.51835,1.51865,193200000.0
2009-08-26 12:33:00,1.51865,1.5187,1.51855,1.5186,229800000.0
2009-08-26 12:34:00,1.5186,1.5186,1.51845,1.51855,221600000.0
2009-08-26 12:35:00,1.5185,1.5187,1.5185,1.5186,286600000.0
2009-08-26 12:36:00,1.51855,1.5186,1.5184,1.5185,289400000.0
2009-08-26 12:37:00,1.5184,1.51855,1.5184,1.5185,299100000.0
2009-08-26 12:38:00,1.5185,1.5186,1.51845,1.51845,365200000.0
2009-08-26 12:39:00,1.5185,1.51855,1.51845,1.5185,140800000.0
2009-08-26 12:40:00,1.5185,1.5185,1.5184,1.5184,281100000.0
2009-08-26 12:41:00,1.5184,1.5185,1.51835,1.5185,362200000.0
2009-08-26 12:42:00,1.5184,1.5185,1.5184,1.5185,427700000.0
2009-08-26 12:43:00,1.51845,1.51855,1.51845,1.5185,184000000.0
2009-08-26 12:44:00,1.5185,1.5186,1.5185,1.5185,284600000.0
2009-08-26 12:45:00,1.5185,1.51855,1.51845,1.5185,650500000.0
2009-08-26 12:46:00,1.5185,1.51855,1.5184,1.5184,419200000.0
2009-08-26 12:47:00,1.51845,1.5185,1.5184,1.5184,439400000.0
2009-08-26 12:48:00,1.5184,1.51855,1.51835,1.5185,314200000.0
2009-08-26 12:49:00,1.5185,1.5187,1.5185,1.5187,233900000.0
2009-08-26 12:50:00,1.5186,1.51865,1.5185,1.51855,342700000.0
2009-08-26 12:51:00,1.51855,1.51865,1.51855,1.5186,301600000.0
2009-08-26 12:52:00,1.5186,1.5187,1.5186,1.51865,109300000.0
2009-08-26 12:53:00,1.5186,1.51865,1.51855,1.5186,331000000.0
2009-08-26 12:54:00,1.5186,1.5186,1.5185,1.5186,175100000.0
2009-08-26 12:55:00,1.51855,1.5186,1.51845,1.5186,570300000.0
2009-08-26 12:56:00,1.5186,1.5186,1.51855,1.51855,428800000.0
2009-08-26 12:57:00,1.51855,1.51855,1.51855,1.51855,135300000.0
2009-08-26 12:58:00,1.51855,1.51865,1.51855,1.5186,464200000.0
2009-08-26 12:59:00,1.5186,1.5186,1.51855,1.5186,533400000.0
2009-08-26 13:00:00,1.5186,1.5187,1.51855,1.51865,656500000.0
2009-08-26 13:01:00,1.51865,1.51875,1.51865,1.5187,282100000.0
2009-08-26 13:02:00,1.5187,1.51875,1.51865,1.51865,490400000.0
2009-08-26 13:03:00,1.5187,1.5188,1.51865,1.51865,431200000.0
2009-08-26 13:04:00,1.51865,1.51875,1.51865,1.5187,740900004.0
2009-08-26 13:05:00,1.5187,1.51885,1.5187,1.5188,318900000.0
2009-08-26 13:06:00,1.5188,1.5188,1.51865,1.5187,285500000.0
2009-08-26 13:07:00,1.5187,1.51885,1.51865,1.5188,324000000.0
2009-08-26 13:08:00,1.5188,1.51895,1.51875,1.5188,270500000.0
2009-08-26 13:09:00,1.5188,1.5189,1.51875,1.51885,236300000.0
2009-08-26 13:10:00,1.51885,1.5189,1.51865,1.51865,321900000.0
2009-08-26 13:11:00,1.51865,1.5188,1.51865,1.5187,318200000.0
2009-08-26 13:12:00,1.5187,1.51875,1.5186,1.5186,130400000.0
2009-08-26 13:13:00,1.5186,1.51875,1.5186,1.5186,520700000.0
2009-08-26 13:14:00,1.5186,1.5186,1.5183,1.5185,263200000.0
2009-08-26 13:15:00,1.5185,1.5186,1.5185,1.5186,257700000.0
2009-08-26 13:16:00,1.51855,1.5186,1.51855,1.5186,187600000.0
2009-08-26 13:17:00,1.5186,1.5186,1.51845,1.51845,219600000.0
2009-08-26 13:18:00,1.51845,1.51855,1.51835,1.5185,206000000.0
2009-08-26 13:19:00,1.5185,1.51855,1.51835,1.5185,201700000.0
2009-08-26 13:20:00,1.5186,1.5187,1.51845,1.5187,212600000.0
2009-08-26 13:21:00,1.5187,1.5189,1.5187,1.51885,337300000.0
2009-08-26 13:22:00,1.51885,1.5189,1.51875,1.5188,182300000.0
2009-08-26 13:23:00,1.5188,1.5188,1.5183,1.51855,395800000.0
2009-08-26 13:24:00,1.51855,1.5188,1.5183,1.51845,492300000.0
2009-08-26 13:25:00,1.51845,1.5189,1.5184,1.51885,508900000.0
2009-08-26 13:26:00,1.51885,1.5193,1.51885,1.5193,461200000.0
2009-08-26 13:27:00,1.51935,1.51935,1.51885,1.5189,524800000.0
2009-08-26 13:28:00,1.51895,1.5192,1.5189,1.5192,399900000.0
2009-08-26 13:29:00,1.5192,1.5192,1.51895,1.51905,392600000.0
2009-08-26 13:30:00,1.51905,1.51925,1.519,1.51905,362400000.0
2009-08-26 13:31:00,1.51905,1.5193,1.519,1.5192,361000000.0
2009-08-26 13:32:00,1.51935,1.51935,1.519,1.51905,358000000.0
2009-08-26 13:33:00,1.51905,1.5191,1.519,1.519,293499999.0
2009-08-26 13:34:00,1.519,1.519,1.51885,1.5189,119700000.0
2009-08-26 13:35:00,1.519,1.51905,1.5189,1.519,40800000.0
2009-08-26 13:36:00,1.519,1.51905,1.519,1.519,32700000.0
2009-08-26 13:37:00,1.519,1.51905,1.519,1.519,204699999.0
2009-08-26 13:38:00,1.519,1.51915,1.519,1.51915,936500002.0
2009-08-26 13:39:00,1.51905,1.5192,1.51905,1.51915,524800000.0
2009-08-26 13:40:00,1.5192,1.51935,1.5191,1.5192,496100000.0
2009-08-26 13:41:00,1.51935,1.5194,1.5192,1.51925,317500000.0
2009-08-26 13:42:00,1.5193,1.5193,1.5191,1.51925,205650000.0
2009-08-26 13:43:00,1.51925,1.51935,1.5192,1.51925,274600000.0
2009-08-26 13:44:00,1.5192,1.5193,1.5191,1.5191,529899999.0
2009-08-26 13:45:00,1.5191,1.51935,1.5191,1.51925,545499990.0
2009-08-26 13:46:00,1.51925,1.5193,1.51915,1.51925,344100000.0
2009-08-26 13:47:00,1.5193,1.51935,1.51915,1.51915,268500000.0
2009-08-26 13:48:00,1.5192,1.5194,1.5191,1.5191,307500000.0
2009-08-26 13:49:00,1.5192,1.51935,1.5189,1.51915,379300000.0
2009-08-26 13:50:00,1.5191,1.51935,1.519,1.51925,437100000.0
2009-08-26 13:51:00,1.51925,1.5193,1.519,1.5191,458900000.0
2009-08-26 13:52:00,1.5191,1.51915,1.519,1.51905,381200002.0
2009-08-26 13:53:00,1.51905,1.51915,1.519,1.51905,138900000.0
2009-08-26 13:54:00,1.5191,1.5191,1.519,1.51905,230700000.0
2009-08-26 13:55:00,1.51905,1.51915,1.51885,1.51885,343600000.0
2009-08-26 13:56:00,1.51885,1.51885,1.51885,1.51885,37000000.0
2009-08-26 13:57:00,1.51885,1.51885,1.51875,1.51885,153799999.0
2009-08-26 13:58:00,1.51885,1.51885,1.51865,1.51865,359200000.0
2009-08-26 13:59:00,1.5187,1.5187,1.5186,1.5187,280000000.0
2009-08-26 14:00:00,1.5187,1.51875,1.5186,1.5186,815400000.0
2009-08-26 14:01:00,1.51865,1.5188,1.5186,1.5187,764500000.0
2009-08-26 14:02:00,1.5187,1.5188,1.5187,1.5188,609600000.0
2009-08-26 14:03:00,1.5188,1.5189,1.5186,1.5186,499700000.0
2009-08-26 14:04:00,1.5187,1.51875,1.51855,1.5187,575300000.0
2009-08-26 14:05:00,1.5186,1.5187,1.51855,1.51865,459900000.0
2009-08-26 14:06:00,1.51865,1.5187,1.5186,1.5186,220300001.0
2009-08-26 14:07:00,1.5186,1.5188,1.5186,1.5188,281300000.0
2009-08-26 14:08:00,1.5189,1.5189,1.51855,1.51865,333500000.0
2009-08-26 14:09:00,1.5187,1.5191,1.51865,1.5189,856599999.0
2009-08-26 14:10:00,1.51895,1.519,1.5189,1.519,309600000.0
2009-08-26 14:11:00,1.51895,1.519,1.5189,1.519,237200000.0
2009-08-26 14:12:00,1.519,1.51905,1.5189,1.51905,388200000.0
2009-08-26 14:13:00,1.51905,1.51905,1.5189,1.51895,235399999.0
2009-08-26 14:14:00,1.51895,1.519,1.5188,1.51885,377500000.0
2009-08-26 14:15:00,1.5188,1.519,1.5188,1.51885,413500000.0
2009-08-26 14:16:00,1.51885,1.5189,1.51855,1.5186,324900000.0
2009-08-26 14:17:00,1.5186,1.5189,1.5186,1.5188,528400000.0
2009-08-26 14:18:00,1.5188,1.51895,1.51875,1.5189,390300000.0
2009-08-26 14:19:00,1.5189,1.519,1.5188,1.519,219800000.0
2009-08-26 14:20:00,1.519,1.51915,1.51885,1.51905,505999999.0
2009-08-26 14:21:00,1.51905,1.51905,1.51885,1.51895,364700000.0
2009-08-26 14:22:00,1.5189,1.519,1.5187,1.5188,458800000.0
2009-08-26 14:23:00,1.51885,1.519,1.5187,1.51895,452699999.0
2009-08-26 14:24:00,1.51895,1.519,1.51895,1.519,642100000.0
2009-08-26 14:25:00,1.519,1.519,1.51895,1.51895,404900000.0
2009-08-26 14:26:00,1.51895,1.519,1.51895,1.51895,758000000.0
2009-08-26 14:27:00,1.51895,1.5191,1.51895,1.5191,642400000.0
2009-08-26 14:28:00,1.5191,1.5191,1.51905,1.51905,730600000.0
2009-08-26 14:29:00,1.51905,1.51915,1.519,1.5191,314800000.0
2009-08-26 14:30:00,1.5191,1.51935,1.51885,1.51905,329200000.0
2009-08-26 14:31:00,1.519,1.5192,1.51865,1.5188,586400000.0
2009-08-26 14:32:00,1.5188,1.519,1.5187,1.51885,538600000.0
2009-08-26 14:33:00,1.51885,1.519,1.51875,1.51875,529400000.0
2009-08-26 14:34:00,1.51885,1.51885,1.5186,1.51865,352700000.0
2009-08-26 14:35:00,1.51865,1.5187,1.51855,1.5186,462300000.0
2009-08-26 14:36:00,1.5186,1.5187,1.5185,1.5186,535400000.0
2009-08-26 14:37:00,1.5186,1.5187,1.5185,1.5186,349100000.0
2009-08-26 14:38:00,1.51855,1.51865,1.51835,1.5185,515100000.0
2009-08-26 14:39:00,1.5185,1.519,1.5184,1.519,738400000.0
2009-08-26 14:40:00,1.519,1.519,1.51865,1.5187,1116600000.0
2009-08-26 14:41:00,1.5187,1.5188,1.5186,1.5188,390600000.0
2009-08-26 14:42:00,1.5188,1.51895,1.5186,1.51885,414000000.0
2009-08-26 14:43:00,1.51885,1.51885,1.5187,1.5187,308800000.0
2009-08-26 14:44:00,1.5187,1.51895,1.51865,1.51895,461299999.0
2009-08-26 14:45:00,1.5188,1.51895,1.51875,1.5189,580200001.0
2009-08-26 14:46:00,1.5189,1.5189,1.5187,1.51875,135200000.0
2009-08-26 14:47:00,1.51875,1.51885,1.51865,1.51875,270000000.0
2009-08-26 14:48:00,1.51875,1.51885,1.5186,1.5188,514000000.0
2009-08-26 14:49:00,1.5188,1.51915,1.5188,1.519,318900000.0
2009-08-26 14:50:00,1.519,1.51905,1.5189,1.519,472300001.0
2009-08-26 14:51:00,1.519,1.5191,1.51875,1.5188,720800000.0
2009-08-26 14:52:00,1.51885,1.51905,1.5188,1.51895,398600000.0
2009-08-26 14:53:00,1.51895,1.519,1.5188,1.51885,463000000.0
2009-08-26 14:54:00,1.51885,1.51895,1.51875,1.5188,507600000.0
2009-08-26 14:55:00,1.5188,1.5189,1.5188,1.51885,395800000.0
2009-08-26 14:56:00,1.5188,1.51895,1.5188,1.5188,493700000.0
2009-08-26 14:57:00,1.5188,1.51905,1.5188,1.5189,578100000.0
2009-08-26 14:58:00,1.51885,1.5189,1.5188,1.51885,486700000.0
2009-08-26 14:59:00,1.51885,1.519,1.51885,1.519,530900000.0
2009-08-26 15:00:00,1.519,1.51915,1.51895,1.519,904800001.0
2009-08-26 15:01:00,1.519,1.5191,1.51895,1.519,368800000.0
2009-08-26 15:02:00,1.519,1.51925,1.519,1.5192,542700000.0
2009-08-26 15:03:00,1.5192,1.51935,1.5191,1.5193,616800000.0
2009-08-26 15:04:00,1.5193,1.5193,1.51915,1.5192,440799998.0
2009-08-26 15:05:00,1.5192,1.51935,1.5192,1.51925,274300000.0
2009-08-26 15:06:00,1.5192,1.51935,1.5192,1.5193,504300000.0
2009-08-26 15:07:00,1.5193,1.5193,1.51915,1.5192,785400000.0
2009-08-26 15:08:00,1.5192,1.51925,1.5191,1.51915,803200000.0
2009-08-26 15:09:00,1.51915,1.51925,1.5191,1.51925,883700000.0
2009-08-26 15:10:00,1.51925,1.51925,1.51905,1.5191,908800000.0
2009-08-26 15:11:00,1.51915,1.51915,1.5191,1.51915,301500000.0
2009-08-26 15:12:00,1.5192,1.5192,1.5191,1.51915,735000000.0
2009-08-26 15:13:00,1.51915,1.51925,1.5191,1.51915,292300000.0
2009-08-26 15:14:00,1.5192,1.5192,1.51905,1.51905,535100000.0
2009-08-26 15:15:00,1.51905,1.51915,1.51905,1.51905,1005200005.0
2009-08-26 15:16:00,1.5191,1.51915,1.5189,1.51895,761800000.0
2009-08-26 15:17:00,1.519,1.51915,1.519,1.5191,1081000000.0
2009-08-26 15:18:00,1.51915,1.51925,1.51905,1.51915,391300000.0
2009-08-26 15:19:00,1.51915,1.5192,1.51905,1.5191,267700001.0
2009-08-26 15:20:00,1.5191,1.5193,1.51905,1.51925,431600000.0
2009-08-26 15:21:00,1.51925,1.5193,1.51915,1.5192,274000000.0
2009-08-26 15:22:00,1.5192,1.5192,1.5191,1.51915,197600000.0
2009-08-26 15:23:00,1.51915,1.5192,1.5191,1.51915,267100000.0
2009-08-26 15:24:00,1.51915,1.5194,1.5191,1.51935,541000000.0
2009-08-26 15:25:00,1.51935,1.51955,1.51935,1.5195,628200000.0
2009-08-26 15:26:00,1.51955,1.51955,1.51945,1.5195,335000000.0
2009-08-26 15:27:00,1.5195,1.5197,1.5194,1.51955,644600002.0
2009-08-26 15:28:00,1.51955,1.51975,1.51955,1.51965,451800000.0
2009-08-26 15:29:00,1.5197,1.52025,1.51965,1.52005,1121600005.0
2009-08-26 15:30:00,1.5201,1.5222,1.52005,1.5207,567800000.0
2009-08-26 15:31:00,1.5207,1.5208,1.52015,1.52065,467700000.0
2009-08-26 15:32:00,1.52065,1.52065,1.52035,1.5205,676599999.0
2009-08-26 15:33:00,1.52045,1.5207,1.52045,1.5206,569400000.0
2009-08-26 15:34:00,1.52055,1.52075,1.5205,1.5206,477700000.0
2009-08-26 15:35:00,1.52055,1.5207,1.52045,1.5206,675799999.0
2009-08-26 15:36:00,1.5206,1.5207,1.5204,1.5205,687400001.0
2009-08-26 15:37:00,1.5205,1.52075,1.52025,1.5205,452400000.0
2009-08-26 15:38:00,1.5205,1.52055,1.52025,1.52045,318900000.0
2009-08-26 15:39:00,1.52045,1.5206,1.52015,1.52025,766400000.0
2009-08-26 15:40:00,1.52025,1.5207,1.52025,1.5204,281300000.0
2009-08-26 15:41:00,1.52045,1.52065,1.51985,1.52,386500000.0
2009-08-26 15:42:00,1.52,1.5201,1.51975,1.51995,823299999.0
2009-08-26 15:43:00,1.51995,1.5201,1.51965,1.52005,687600000.0
2009-08-26 15:44:00,1.5201,1.52015,1.5198,1.51985,505100000.0
2009-08-26 15:45:00,1.51985,1.5199,1.51965,1.5198,889900001.0
2009-08-26 15:46:00,1.51985,1.52,1.5198,1.51995,722500000.0
2009-08-26 15:47:00,1.5199,1.51995,1.5194,1.51945,787600000.0
2009-08-26 15:48:00,1.51945,1.51955,1.5192,1.5194,663200000.0
2009-08-26 15:49:00,1.5194,1.5195,1.519,1.51925,735500000.0
2009-08-26 15:50:00,1.51915,1.5194,1.51915,1.5192,730900001.0
2009-08-26 15:51:00,1.51915,1.5195,1.51915,1.5194,711400000.0
2009-08-26 15:52:00,1.5194,1.5198,1.5194,1.51955,722900000.0
2009-08-26 15:53:00,1.51955,1.5196,1.51925,1.5193,494100000.0
2009-08-26 15:54:00,1.5193,1.5195,1.51925,1.5194,496599997.0
2009-08-26 15:55:00,1.5194,1.5195,1.51935,1.51945,239700000.0
2009-08-26 15:56:00,1.51945,1.5195,1.51945,1.5195,231500000.0
2009-08-26 15:57:00,1.5195,1.5195,1.5193,1.5194,215000001.0
2009-08-26 15:58:00,1.5194,1.5196,1.51925,1.5193,287999999.0
2009-08-26 15:59:00,1.51935,1.51965,1.5193,1.51945,349799999.0
2009-08-26 16:00:00,1.51975,1.51995,1.5193,1.5196,524700000.0
2009-08-26 16:01:00,1.5196,1.51965,1.51935,1.5196,739500000.0
2009-08-26 16:02:00,1.5196,1.51965,1.5193,1.51935,709400000.0
2009-08-26 16:03:00,1.5193,1.5196,1.5193,1.5194,476600000.0
2009-08-26 16:04:00,1.5194,1.5197,1.51925,1.51935,619700000.0
2009-08-26 16:05:00,1.51935,1.51955,1.5192,1.51925,607000000.0
2009-08-26 16:06:00,1.5192,1.51955,1.5192,1.5195,584100000.0
2009-08-26 16:07:00,1.51955,1.5196,1.5193,1.5193,549700000.0
2009-08-26 16:08:00,1.5194,1.51965,1.5193,1.51965,698799999.0
2009-08-26 16:09:00,1.51965,1.51965,1.51935,1.51945,609400000.0
2009-08-26 16:10:00,1.5194,1.5196,1.5193,1.5196,735900000.0
2009-08-26 16:11:00,1.5195,1.51965,1.51935,1.5196,551599999.0
2009-08-26 16:12:00,1.5196,1.51985,1.51945,1.5198,527400000.0
2009-08-26 16:13:00,1.5198,1.5198,1.51945,1.51965,325400000.0
2009-08-26 16:14:00,1.5197,1.5198,1.51945,1.5196,604300000.0
2009-08-26 16:15:00,1.5196,1.51975,1.5195,1.51965,611000000.0
2009-08-26 16:16:00,1.51975,1.5198,1.51955,1.51975,592500000.0
2009-08-26 16:17:00,1.51975,1.51985,1.5195,1.51965,601700000.0
2009-08-26 16:18:00,1.5196,1.5199,1.51945,1.51985,943600000.0
2009-08-26 16:19:00,1.5199,1.5199,1.5195,1.5196,492500000.0
2009-08-26 16:20:00,1.5196,1.51965,1.5192,1.51925,608000000.0
2009-08-26 16:21:00,1.51925,1.5195,1.5192,1.51935,610100000.0
2009-08-26 16:22:00,1.51935,1.51955,1.51925,1.51945,403800000.0
2009-08-26 16:23:00,1.5194,1.51975,1.5193,1.5195,613100000.0
2009-08-26 16:24:00,1.5195,1.51965,1.5194,1.5195,436800000.0
2009-08-26 16:25:00,1.51945,1.5196,1.51935,1.5196,491200000.0
2009-08-26 16:26:00,1.51955,1.51975,1.51955,1.5196,581600000.0
2009-08-26 16:27:00,1.5196,1.51965,1.51945,1.51945,732500000.0
2009-08-26 16:28:00,1.51945,1.51955,1.51945,1.51955,410300000.0
2009-08-26 16:29:00,1.51955,1.5197,1.51945,1.51965,238500000.0
2009-08-26 16:30:00,1.5196,1.51975,1.5196,1.51965,605700000.0
2009-08-26 16:31:00,1.51965,1.51975,1.5196,1.51965,484900000.0
2009-08-26 16:32:00,1.51965,1.5199,1.51945,1.5198,557800000.0
2009-08-26 16:33:00,1.51975,1.52005,1.5197,1.52,485100000.0
2009-08-26 16:34:00,1.52005,1.5204,1.5199,1.5203,576499999.0
2009-08-26 16:35:00,1.52035,1.5205,1.52015,1.5205,910600000.0
2009-08-26 16:36:00,1.5205,1.52055,1.5204,1.5204,725900000.0
2009-08-26 16:37:00,1.52045,1.5206,1.5204,1.5205,568500000.0
2009-08-26 16:38:00,1.5205,1.5208,1.5205,1.5207,1022499997.0
2009-08-26 16:39:00,1.5207,1.52115,1.5207,1.5209,743299999.0
2009-08-26 16:40:00,1.5209,1.5209,1.5205,1.5206,380900000.0
2009-08-26 16:41:00,1.5206,1.52065,1.5205,1.5206,348400000.0
2009-08-26 16:42:00,1.5206,1.52065,1.5205,1.52055,397500000.0
2009-08-26 16:43:00,1.52055,1.5206,1.52035,1.5204,469800000.0
2009-08-26 16:44:00,1.5204,1.5205,1.52025,1.52045,457900000.0
2009-08-26 16:45:00,1.5204,1.5206,1.52035,1.5206,484700000.0
2009-08-26 16:46:00,1.52055,1.5208,1.5204,1.52065,499900000.0
2009-08-26 16:47:00,1.5207,1.5208,1.52045,1.5208,588300000.0
2009-08-26 16:48:00,1.5208,1.52145,1.5207,1.5214,536300000.0
2009-08-26 16:49:00,1.5214,1.52155,1.52125,1.52145,611400000.0
2009-08-26 16:50:00,1.52145,1.52155,1.52125,1.5215,505399999.0
2009-08-26 16:51:00,1.5215,1.52175,1.5215,1.5216,727999999.0
2009-08-26 16:52:00,1.52165,1.52185,1.5216,1.52165,671499998.0
2009-08-26 16:53:00,1.5217,1.52175,1.52155,1.52165,598000000.0
2009-08-26 16:54:00,1.52165,1.52165,1.5213,1.52155,267300000.0
2009-08-26 16:55:00,1.5214,1.52155,1.5213,1.52155,323600000.0
2009-08-26 16:56:00,1.52155,1.52175,1.52145,1.52165,458400000.0
2009-08-26 16:57:00,1.5216,1.52175,1.52155,1.52165,244099999.0
2009-08-26 16:58:00,1.5217,1.5218,1.52155,1.5217,460800001.0
2009-08-26 16:59:00,1.52165,1.5218,1.52095,1.5212,666300001.0
2009-08-26 17:00:00,1.52115,1.5213,1.52085,1.5212,379400000.0
2009-08-26 17:01:00,1.5212,1.5212,1.52095,1.5211,376900000.0
2009-08-26 17:02:00,1.5211,1.52115,1.52095,1.5211,439000000.0
2009-08-26 17:03:00,1.5211,1.52125,1.52105,1.52115,365800000.0
2009-08-26 17:04:00,1.52115,1.52115,1.52105,1.52105,359800000.0
2009-08-26 17:05:00,1.52105,1.5212,1.5209,1.52095,422200000.0
2009-08-26 17:06:00,1.52095,1.52095,1.5208,1.52085,372400000.0
2009-08-26 17:07:00,1.52085,1.5211,1.52085,1.52105,295000000.0
2009-08-26 17:08:00,1.52105,1.52115,1.52095,1.521,349800000.0
2009-08-26 17:09:00,1.521,1.52105,1.5209,1.521,916600000.0
2009-08-26 17:10:00,1.521,1.5211,1.52085,1.5211,707600000.0
2009-08-26 17:11:00,1.5211,1.52115,1.521,1.52115,394100000.0
2009-08-26 17:12:00,1.5211,1.5212,1.5211,1.5211,428400000.0
2009-08-26 17:13:00,1.52115,1.52135,1.5211,1.52125,551999999.0
2009-08-26 17:14:00,1.52125,1.52135,1.5212,1.5212,542700000.0
2009-08-26 17:15:00,1.5212,1.5214,1.5212,1.5213,356400000.0
2009-08-26 17:16:00,1.52135,1.5214,1.52125,1.5213,238400000.0
2009-08-26 17:17:00,1.5213,1.52135,1.5213,1.52135,699500000.0
2009-08-26 17:18:00,1.52135,1.5215,1.5213,1.5214,585700000.0
2009-08-26 17:19:00,1.52145,1.52145,1.5214,1.52145,169900000.0
2009-08-26 17:20:00,1.52145,1.5216,1.52145,1.5215,435500000.0
2009-08-26 17:21:00,1.52155,1.522,1.52145,1.52185,663400001.0
2009-08-26 17:22:00,1.5218,1.5222,1.5218,1.52215,558400000.0
2009-08-26 17:23:00,1.5221,1.52235,1.52205,1.52225,419100000.0
2009-08-26 17:24:00,1.5223,1.52245,1.5222,1.5223,590100002.0
2009-08-26 17:25:00,1.5223,1.5223,1.522,1.5221,309300000.0
2009-08-26 17:26:00,1.5221,1.5221,1.522,1.5221,181500000.0
2009-08-26 17:27:00,1.52205,1.52215,1.522,1.52205,186400000.0
2009-08-26 17:28:00,1.52205,1.52215,1.522,1.522,289000000.0
2009-08-26 17:29:00,1.522,1.5222,1.522,1.52215,551000000.0
2009-08-26 17:30:00,1.52215,1.5222,1.52205,1.52205,304300000.0
2009-08-26 17:31:00,1.52205,1.52215,1.52195,1.522,316500000.0
2009-08-26 17:32:00,1.52195,1.522,1.5216,1.52175,565900000.0
2009-08-26 17:33:00,1.52175,1.5219,1.52155,1.52155,701400000.0
2009-08-26 17:34:00,1.5216,1.5216,1.52145,1.52145,204600000.0
2009-08-26 17:35:00,1.52145,1.5216,1.52135,1.5215,368000000.0
2009-08-26 17:36:00,1.5215,1.5217,1.5215,1.52155,487500000.0
2009-08-26 17:37:00,1.52155,1.5216,1.5214,1.5215,582400000.0
2009-08-26 17:38:00,1.5215,1.5216,1.5214,1.5214,570000000.0
2009-08-26 17:39:00,1.5214,1.5218,1.5214,1.52165,375500000.0
2009-08-26 17:40:00,1.52165,1.52165,1.5214,1.5215,394100000.0
2009-08-26 17:41:00,1.5215,1.52155,1.5212,1.5213,567700000.0
2009-08-26 17:42:00,1.5213,1.5213,1.52105,1.5211,376700000.0
2009-08-26 17:43:00,1.5211,1.5212,1.5211,1.5211,605800000.0
2009-08-26 17:44:00,1.5211,1.5217,1.5211,1.5216,404100000.0
2009-08-26 17:45:00,1.5216,1.52185,1.52155,1.52165,423500000.0
2009-08-26 17:46:00,1.52165,1.5219,1.52165,1.5219,311400000.0
2009-08-26 17:47:00,1.5219,1.52225,1.52185,1.522,516300000.0
2009-08-26 17:48:00,1.52205,1.52215,1.52195,1.5221,326200000.0
2009-08-26 17:49:00,1.52215,1.5223,1.52205,1.52215,226100000.0
2009-08-26 17:50:00,1.52215,1.52225,1.52205,1.5222,413000000.0
2009-08-26 17:51:00,1.5222,1.52235,1.5221,1.5221,324300000.0
2009-08-26 17:52:00,1.5221,1.5221,1.52205,1.52205,250900000.0
2009-08-26 17:53:00,1.52205,1.5221,1.52205,1.52205,180100000.0
2009-08-26 17:54:00,1.52205,1.5221,1.52205,1.5221,112100000.0
2009-08-26 17:55:00,1.5221,1.5222,1.5219,1.522,348399999.0
2009-08-26 17:56:00,1.522,1.5222,1.52195,1.52215,546600000.0
2009-08-26 17:57:00,1.52215,1.52215,1.52215,1.52215,571499998.0
2009-08-26 17:58:00,1.5222,1.52225,1.5221,1.5222,664999995.0
2009-08-26 17:59:00,1.5222,1.5223,1.5221,1.5222,517100000.0
2009-08-26 18:00:00,1.5222,1.52225,1.5221,1.5221,668899996.0
2009-08-26 18:01:00,1.52215,1.52225,1.5221,1.52225,649699997.0
2009-08-26 18:02:00,1.52225,1.52225,1.5222,1.52225,110700000.0
2009-08-26 18:03:00,1.5222,1.52225,1.5222,1.5222,68200000.0
2009-08-26 18:04:00,1.5222,1.5222,1.5221,1.52215,126600000.0
2009-08-26 18:05:00,1.52215,1.5222,1.5221,1.52215,230700000.0
2009-08-26 18:06:00,1.52215,1.52215,1.52205,1.52205,134300000.0
2009-08-26 18:07:00,1.522,1.5221,1.52175,1.52175,261600000.0
2009-08-26 18:08:00,1.52175,1.5219,1.5217,1.5219,342600000.0
2009-08-26 18:09:00,1.52185,1.522,1.52165,1.52175,247700000.0
2009-08-26 18:10:00,1.5217,1.52185,1.5216,1.52165,220800000.0
2009-08-26 18:11:00,1.52165,1.5223,1.52165,1.5221,191800000.0
2009-08-26 18:12:00,1.5221,1.52225,1.5221,1.52215,244200000.0
2009-08-26 18:13:00,1.52225,1.52225,1.5221,1.5222,200000000.0
2009-08-26 18:14:00,1.5222,1.52225,1.52205,1.52205,194300001.0
2009-08-26 18:15:00,1.5221,1.5221,1.5219,1.52195,195500000.0
2009-08-26 18:16:00,1.522,1.522,1.52185,1.52195,232300000.0
2009-08-26 18:17:00,1.52195,1.522,1.52185,1.52195,214500000.0
2009-08-26 18:18:00,1.52195,1.5221,1.52195,1.522,51300000.0
2009-08-26 18:19:00,1.52195,1.522,1.5219,1.52195,101300000.0
2009-08-26 18:20:00,1.52195,1.52195,1.5215,1.52175,286200000.0
2009-08-26 18:21:00,1.52175,1.5218,1.5216,1.5218,216400000.0
2009-08-26 18:22:00,1.52185,1.52195,1.52175,1.5219,274200000.0
2009-08-26 18:23:00,1.5219,1.5219,1.5218,1.5218,664300000.0
2009-08-26 18:24:00,1.5218,1.52185,1.52175,1.52175,613600001.0
2009-08-26 18:25:00,1.5218,1.5221,1.5218,1.522,349600000.0
2009-08-26 18:26:00,1.522,1.52215,1.52195,1.52215,211000000.0
2009-08-26 18:27:00,1.52215,1.5222,1.5221,1.5221,120300000.0
2009-08-26 18:28:00,1.5221,1.52215,1.52205,1.5221,71800000.0
2009-08-26 18:29:00,1.5221,1.5222,1.52205,1.5221,287300000.0
2009-08-26 18:30:00,1.5221,1.5224,1.5221,1.52235,321200000.0
2009-08-26 18:31:00,1.5224,1.52245,1.5223,1.5223,223300000.0
2009-08-26 18:32:00,1.5223,1.52235,1.5223,1.5223,222500000.0
2009-08-26 18:33:00,1.5223,1.52235,1.52225,1.5223,160500000.0
2009-08-26 18:34:00,1.5223,1.52245,1.5223,1.52245,111600000.0
2009-08-26 18:35:00,1.52245,1.52245,1.5223,1.5223,179100000.0
2009-08-26 18:36:00,1.5223,1.5224,1.5223,1.5223,156600000.0
2009-08-26 18:37:00,1.5223,1.5223,1.5223,1.5223,92900000.0
2009-08-26 18:38:00,1.5223,1.52255,1.5223,1.5225,674399998.0
2009-08-26 18:39:00,1.52255,1.52265,1.5224,1.5225,319200000.0
2009-08-26 18:40:00,1.52255,1.52265,1.5224,1.52245,245700000.0
2009-08-26 18:41:00,1.5225,1.5225,1.5224,1.52245,302800000.0
2009-08-26 18:42:00,1.5225,1.52255,1.52235,1.5225,407999997.0
2009-08-26 18:43:00,1.5224,1.52255,1.52235,1.5224,262300000.0
2009-08-26 18:44:00,1.5225,1.5226,1.52245,1.5226,509100000.0
2009-08-26 18:45:00,1.5226,1.5226,1.52245,1.52255,369200000.0
2009-08-26 18:46:00,1.5226,1.5226,1.5225,1.52255,323700001.0
2009-08-26 18:47:00,1.5226,1.5226,1.52245,1.5225,254800000.0
2009-08-26 18:48:00,1.5225,1.5225,1.5224,1.5225,132200000.0
2009-08-26 18:49:00,1.5225,1.5227,1.52245,1.52265,224600000.0
2009-08-26 18:50:00,1.52255,1.52285,1.5225,1.52265,195200000.0
2009-08-26 18:51:00,1.5227,1.52285,1.52265,1.5227,55300000.0
2009-08-26 18:52:00,1.52265,1.5228,1.5226,1.52275,158800000.0
2009-08-26 18:53:00,1.52275,1.5228,1.52265,1.52275,139500000.0
2009-08-26 18:54:00,1.5227,1.5229,1.5227,1.52275,132500000.0
2009-08-26 18:55:00,1.52275,1.5228,1.52275,1.52275,102000000.0
2009-08-26 18:56:00,1.52275,1.52295,1.52265,1.5227,390900000.0
2009-08-26 18:57:00,1.5227,1.5227,1.52265,1.5227,93100000.0
2009-08-26 18:58:00,1.5227,1.52275,1.5227,1.5227,218600000.0
2009-08-26 18:59:00,1.52265,1.52275,1.52255,1.52255,368500001.0
2009-08-26 19:00:00,1.52255,1.52275,1.52255,1.5227,328600001.0
2009-08-26 19:01:00,1.52275,1.52285,1.5227,1.5228,144000000.0
2009-08-26 19:02:00,1.5228,1.5228,1.5227,1.5227,179400000.0
2009-08-26 19:03:00,1.5227,1.5229,1.5227,1.5228,232900000.0
2009-08-26 19:04:00,1.5228,1.5228,1.52265,1.52275,283900000.0
2009-08-26 19:05:00,1.52275,1.52275,1.52265,1.5227,280100000.0
2009-08-26 19:06:00,1.5227,1.52275,1.5227,1.5227,379700000.0
2009-08-26 19:07:00,1.5227,1.5227,1.52265,1.52265,258000000.0
2009-08-26 19:08:00,1.5227,1.52285,1.52265,1.5227,300900000.0
2009-08-26 19:09:00,1.52275,1.5229,1.52275,1.5228,250800000.0
2009-08-26 19:10:00,1.52275,1.52285,1.52275,1.5228,40100000.0
2009-08-26 19:11:00,1.5228,1.52285,1.52275,1.52275,96300000.0
2009-08-26 19:12:00,1.52275,1.5228,1.52265,1.52275,122400000.0
2009-08-26 19:13:00,1.5228,1.5229,1.52275,1.5228,245000000.0
2009-08-26 19:14:00,1.5228,1.5228,1.52265,1.5227,150300001.0
2009-08-26 19:15:00,1.5227,1.52275,1.52265,1.52275,192300000.0
2009-08-26 19:16:00,1.5227,1.5228,1.52265,1.5227,156100000.0
2009-08-26 19:17:00,1.5227,1.5228,1.52265,1.5228,310799999.0
2009-08-26 19:18:00,1.52275,1.5228,1.52255,1.5226,550099999.0
2009-08-26 19:19:00,1.5226,1.5227,1.5226,1.5226,251000000.0
2009-08-26 19:20:00,1.5226,1.5226,1.5224,1.5225,270400000.0
2009-08-26 19:21:00,1.5225,1.52265,1.52245,1.5225,118600000.0
2009-08-26 19:22:00,1.5225,1.52275,1.5225,1.52265,347499998.0
2009-08-26 19:23:00,1.5227,1.5227,1.5226,1.52265,161000000.0
2009-08-26 19:24:00,1.52265,1.5227,1.5226,1.52265,117700000.0
2009-08-26 19:25:00,1.5226,1.5227,1.5226,1.52265,115500000.0
2009-08-26 19:26:00,1.5227,1.52275,1.5226,1.5227,291600003.0
2009-08-26 19:27:00,1.5227,1.52275,1.52265,1.5227,113200000.0
2009-08-26 19:28:00,1.52265,1.5227,1.52265,1.52265,231599994.0
2009-08-26 19:29:00,1.52265,1.52275,1.52265,1.5227,510599997.0
2009-08-26 19:30:00,1.5227,1.5229,1.5227,1.5229,68600000.0
2009-08-26 19:31:00,1.5229,1.523,1.5228,1.52295,242600000.0
2009-08-26 19:32:00,1.5229,1.52305,1.52285,1.52295,219500000.0
2009-08-26 19:33:00,1.52305,1.52315,1.52295,1.5231,670599998.0
2009-08-26 19:34:00,1.5231,1.5232,1.523,1.52305,666099998.0
2009-08-26 19:35:00,1.5231,1.5232,1.52305,1.5232,574600002.0
2009-08-26 19:36:00,1.52315,1.5233,1.5231,1.52315,366800000.0
2009-08-26 19:37:00,1.52325,1.5233,1.52315,1.52325,138100000.0
2009-08-26 19:38:00,1.52325,1.52335,1.5231,1.5231,309300000.0
2009-08-26 19:39:00,1.5231,1.5232,1.52305,1.5232,145100000.0
2009-08-26 19:40:00,1.5232,1.5232,1.52305,1.52305,109100000.0
2009-08-26 19:41:00,1.52305,1.52315,1.52305,1.5231,277700000.0
2009-08-26 19:42:00,1.5231,1.5233,1.5231,1.5233,116600000.0
2009-08-26 19:43:00,1.52325,1.5234,1.5232,1.5233,163200000.0
2009-08-26 19:44:00,1.5233,1.52335,1.52325,1.52335,109100000.0
2009-08-26 19:45:00,1.5233,1.52335,1.5233,1.52335,168700000.0
2009-08-26 19:46:00,1.52335,1.52365,1.5233,1.5236,365700001.0
2009-08-26 19:47:00,1.5236,1.5237,1.5234,1.5235,255400000.0
2009-08-26 19:48:00,1.52355,1.52365,1.52345,1.5235,430100000.0
2009-08-26 19:49:00,1.52345,1.52345,1.52315,1.5232,172000000.0
2009-08-26 19:50:00,1.5232,1.5232,1.52295,1.52295,170870000.0
2009-08-26 19:51:00,1.52295,1.5231,1.52295,1.5231,63950000.0
2009-08-26 19:52:00,1.52305,1.52325,1.52305,1.5231,511299999.0
2009-08-26 19:53:00,1.5231,1.5232,1.5231,1.52315,165400000.0
2009-08-26 19:54:00,1.52315,1.5232,1.52305,1.52305,132100000.0
2009-08-26 19:55:00,1.52305,1.52315,1.52305,1.5231,193400000.0
2009-08-26 19:56:00,1.52315,1.52315,1.52305,1.52315,134700000.0
2009-08-26 19:57:00,1.52315,1.52315,1.52305,1.5231,177300000.0
2009-08-26 19:58:00,1.5231,1.52315,1.5227,1.52285,313340000.0
2009-08-26 19:59:00,1.5229,1.523,1.52285,1.52285,357300000.0
2009-08-26 20:00:00,1.5228,1.52315,1.5228,1.5231,335800000.0
2009-08-26 20:01:00,1.5231,1.5231,1.5229,1.52295,148100000.0
2009-08-26 20:02:00,1.52295,1.52315,1.52285,1.52315,146700000.0
2009-08-26 20:03:00,1.52315,1.52315,1.5231,1.52315,87200000.0
2009-08-26 20:04:00,1.52315,1.5232,1.5231,1.5231,129600000.0
2009-08-26 20:05:00,1.5231,1.52315,1.52305,1.52305,129600000.0
2009-08-26 20:06:00,1.52305,1.5231,1.52305,1.5231,113600000.0
2009-08-26 20:07:00,1.5231,1.5231,1.52305,1.52305,290700000.0
2009-08-26 20:08:00,1.5231,1.5232,1.52305,1.52315,185000000.0
2009-08-26 20:09:00,1.52315,1.5232,1.52315,1.52315,157800000.0
2009-08-26 20:10:00,1.52305,1.52315,1.523,1.5231,372900000.0
2009-08-26 20:11:00,1.5231,1.5231,1.523,1.52305,240599999.0
2009-08-26 20:12:00,1.52305,1.52305,1.52295,1.523,205900000.0
2009-08-26 20:13:00,1.523,1.52305,1.52295,1.523,559800000.0
2009-08-26 20:14:00,1.523,1.523,1.52245,1.52245,223100000.0
2009-08-26 20:15:00,1.5225,1.5227,1.52245,1.5226,269300000.0
2009-08-26 20:16:00,1.5226,1.5227,1.5226,1.52265,329000000.0
2009-08-26 20:17:00,1.52265,1.5227,1.5225,1.5225,99000000.0
2009-08-26 20:18:00,1.5225,1.52255,1.5225,1.5225,264700000.0
2009-08-26 20:19:00,1.5225,1.5225,1.5225,1.5225,5000000.0
2009-08-26 20:20:00,1.5225,1.5225,1.52245,1.5225,111700000.0
2009-08-26 20:21:00,1.5225,1.5225,1.52245,1.52245,50000000.0
2009-08-26 20:22:00,1.52245,1.52245,1.5219,1.5222,149270000.0
2009-08-26 20:23:00,1.5221,1.52255,1.5221,1.52245,1248900001.0
2009-08-26 20:24:00,1.52245,1.52245,1.5222,1.5222,337100000.0
2009-08-26 20:25:00,1.5222,1.5222,1.52205,1.5221,77600000.0
2009-08-26 20:26:00,1.5221,1.52215,1.52205,1.5221,157800000.0
2009-08-26 20:27:00,1.5221,1.5221,1.522,1.522,28600000.0
2009-08-26 20:28:00,1.522,1.52205,1.522,1.522,119600000.0
2009-08-26 20:29:00,1.5221,1.52215,1.522,1.522,182200000.0
2009-08-26 20:30:00,1.522,1.52235,1.522,1.52215,472900001.0
2009-08-26 20:31:00,1.52215,1.52215,1.52205,1.52205,223300000.0
2009-08-26 20:32:00,1.52205,1.5221,1.52205,1.52205,151800000.0
2009-08-26 20:33:00,1.52205,1.52215,1.52205,1.5221,147100000.0
2009-08-26 20:34:00,1.5221,1.52215,1.5218,1.52185,179300000.0
2009-08-26 20:35:00,1.52195,1.522,1.5217,1.522,78200000.0
2009-08-26 20:36:00,1.522,1.522,1.5219,1.5219,110400000.0
2009-08-26 20:37:00,1.5219,1.522,1.5219,1.522,160200000.0
2009-08-26 20:38:00,1.52195,1.522,1.5219,1.522,89700000.0
2009-08-26 20:39:00,1.522,1.52205,1.5219,1.5219,52800000.0
2009-08-26 20:40:00,1.5219,1.522,1.5219,1.522,87100000.0
2009-08-26 20:41:00,1.522,1.522,1.52185,1.522,117800000.0
2009-08-26 20:42:00,1.52195,1.522,1.5219,1.5219,31400000.0
2009-08-26 20:43:00,1.5219,1.52195,1.5219,1.52195,35000000.0
2009-08-26 20:44:00,1.522,1.522,1.5219,1.522,98800000.0
2009-08-26 20:45:00,1.522,1.52205,1.5216,1.52165,70400000.0
2009-08-26 20:46:00,1.52165,1.52165,1.5215,1.5216,290400000.0
2009-08-26 20:47:00,1.5216,1.52165,1.5215,1.52165,235300000.0
2009-08-26 20:48:00,1.5217,1.5218,1.52165,1.5218,42200000.0
2009-08-26 20:49:00,1.5218,1.5218,1.52165,1.5217,152900000.0
2009-08-26 20:50:00,1.5217,1.52185,1.5217,1.52185,162800000.0
2009-08-26 20:51:00,1.5218,1.52195,1.52175,1.5219,107300000.0
2009-08-26 20:52:00,1.52185,1.5219,1.5217,1.52185,132600000.0
2009-08-26 20:53:00,1.52185,1.52185,1.52175,1.52175,134400000.0
2009-08-26 20:54:00,1.5218,1.52205,1.52175,1.522,393700000.0
2009-08-26 20:55:00,1.52195,1.522,1.5219,1.52195,257500000.0
2009-08-26 20:56:00,1.52195,1.52205,1.5219,1.52205,197700000.0
2009-08-26 20:57:00,1.522,1.5221,1.5219,1.52205,287800000.0
2009-08-26 20:58:00,1.52215,1.52215,1.5219,1.52195,174700000.0
2009-08-26 20:59:00,1.52195,1.52195,1.52175,1.5218,404200000.0
2009-08-26 21:00:00,1.5218,1.522,1.52175,1.52185,302700000.0
2009-08-26 21:01:00,1.52185,1.522,1.5218,1.5218,428199996.0
2009-08-26 21:02:00,1.5218,1.5219,1.52175,1.52175,260899999.0
2009-08-26 21:03:00,1.52175,1.52185,1.52175,1.5218,147000000.0
2009-08-26 21:04:00,1.5218,1.5219,1.52175,1.5219,99800000.0
2009-08-26 21:05:00,1.5219,1.5219,1.52175,1.52185,311000000.0
2009-08-26 21:06:00,1.5218,1.5219,1.5218,1.52185,394900000.0
2009-08-26 21:07:00,1.52185,1.5219,1.52185,1.5219,266300000.0
2009-08-26 21:08:00,1.5219,1.5219,1.5217,1.5218,423300000.0
2009-08-26 21:09:00,1.5218,1.5219,1.5218,1.5219,176500000.0
2009-08-26 21:10:00,1.5219,1.5219,1.52175,1.5218,358000000.0
2009-08-26 21:11:00,1.5218,1.5219,1.5218,1.52185,261500000.0
2009-08-26 21:12:00,1.5219,1.52195,1.52185,1.52195,345600000.0
2009-08-26 21:13:00,1.522,1.52215,1.522,1.5221,451100000.0
2009-08-26 21:14:00,1.5221,1.52215,1.5218,1.5218,316350000.0
2009-08-26 21:15:00,1.5218,1.5218,1.5218,1.5218,28900000.0
2009-08-26 21:16:00,1.5218,1.5219,1.5218,1.52185,230700000.0
2009-08-26 21:17:00,1.5219,1.5219,1.52185,1.5219,116400000.0
2009-08-26 21:18:00,1.5219,1.52195,1.5218,1.5219,217500000.0
2009-08-26 21:19:00,1.5219,1.522,1.5219,1.5219,390300000.0
2009-08-26 21:20:00,1.52195,1.52195,1.5219,1.5219,352400000.0
2009-08-26 21:21:00,1.5219,1.522,1.5219,1.5219,403800000.0
2009-08-26 21:22:00,1.5219,1.52195,1.5219,1.5219,415900000.0
2009-08-26 21:23:00,1.5219,1.52195,1.5219,1.5219,117600000.0
2009-08-26 21:24:00,1.5219,1.5219,1.5219,1.5219,146300000.0
2009-08-26 21:25:00,1.5219,1.52195,1.5219,1.5219,182200000.0
2009-08-26 21:26:00,1.5219,1.52195,1.5219,1.5219,226900000.0
2009-08-26 21:27:00,1.5219,1.52195,1.5219,1.5219,230400000.0
2009-08-26 21:28:00,1.5219,1.5219,1.52185,1.52185,277800000.0
2009-08-26 21:29:00,1.52185,1.52195,1.52185,1.52195,172100000.0
2009-08-26 21:30:00,1.52195,1.52195,1.52185,1.5219,225100000.0
2009-08-26 21:31:00,1.5219,1.5219,1.52175,1.5218,277200000.0
2009-08-26 21:32:00,1.5218,1.52205,1.52175,1.522,187950000.0
2009-08-26 21:33:00,1.522,1.522,1.5219,1.5219,253100000.0
2009-08-26 21:34:00,1.5219,1.5219,1.52185,1.52185,162700000.0
2009-08-26 21:35:00,1.5219,1.5219,1.52185,1.5219,53800000.0
2009-08-26 21:36:00,1.5219,1.5219,1.5216,1.5216,59050000.0
2009-08-26 21:37:00,1.5216,1.52185,1.5216,1.52165,97750000.0
2009-08-26 21:38:00,1.52165,1.52175,1.52165,1.52175,161100000.0
2009-08-26 21:39:00,1.52175,1.522,1.52175,1.5219,212100000.0
2009-08-26 21:40:00,1.5219,1.5219,1.52165,1.5217,185000000.0
2009-08-26 21:41:00,1.5217,1.522,1.5217,1.522,155600000.0
2009-08-26 21:42:00,1.52195,1.52195,1.52185,1.52195,69000000.0
2009-08-26 21:43:00,1.52195,1.522,1.5219,1.5219,66900000.0
2009-08-26 21:44:00,1.52195,1.522,1.5219,1.5219,70000000.0
2009-08-26 21:45:00,1.5219,1.522,1.5219,1.52195,71600000.0
2009-08-26 21:46:00,1.52195,1.52205,1.5219,1.522,243600000.0
2009-08-26 21:47:00,1.522,1.522,1.52185,1.5219,95000000.0
2009-08-26 21:48:00,1.5219,1.522,1.5219,1.5219,157700000.0
2009-08-26 21:49:00,1.5219,1.5221,1.5219,1.522,362599999.0
2009-08-26 21:50:00,1.522,1.52205,1.52195,1.52205,1655099979.0
2009-08-26 21:51:00,1.52205,1.5221,1.52195,1.52205,538900000.0
2009-08-26 21:52:00,1.52195,1.52205,1.52195,1.52195,783500007.0
2009-08-26 21:53:00,1.52195,1.52205,1.5219,1.5219,998100016.0
2009-08-26 21:54:00,1.5219,1.522,1.52175,1.5219,114000000.0
2009-08-26 21:55:00,1.5219,1.52195,1.5218,1.52195,161100000.0
2009-08-26 21:56:00,1.52195,1.52195,1.52185,1.52195,22700000.0
2009-08-26 21:57:00,1.52195,1.522,1.5218,1.5219,154400000.0
2009-08-26 21:58:00,1.5219,1.52195,1.52175,1.52185,209750000.0
2009-08-26 21:59:00,1.5218,1.52205,1.5218,1.5219,410000000.0
2009-08-26 22:00:00,1.5219,1.52195,1.5218,1.5219,320100000.0
2009-08-26 22:01:00,1.5219,1.522,1.52175,1.52175,231000000.0
2009-08-26 22:02:00,1.52175,1.522,1.52175,1.52195,208500000.0
2009-08-26 22:03:00,1.52185,1.52195,1.52175,1.5218,199500000.0
2009-08-26 22:04:00,1.52185,1.52185,1.52185,1.52185,37500000.0
2009-08-26 22:05:00,1.52185,1.52185,1.5218,1.5218,50050000.0
2009-08-26 22:06:00,1.52185,1.52185,1.5218,1.52185,38750000.0
2009-08-26 22:07:00,1.52185,1.5219,1.52185,1.5219,26700000.0
2009-08-26 22:08:00,1.52195,1.52195,1.5218,1.5219,73750000.0
2009-08-26 22:09:00,1.52185,1.522,1.5218,1.5218,159390000.0
2009-08-26 22:10:00,1.52185,1.5219,1.5218,1.5218,107000000.0
2009-08-26 22:11:00,1.52185,1.52195,1.52185,1.5219,52200000.0
2009-08-26 22:12:00,1.522,1.5221,1.5219,1.522,71800000.0
2009-08-26 22:13:00,1.522,1.522,1.52195,1.522,24900000.0
2009-08-26 22:14:00,1.52205,1.52205,1.5219,1.5219,213000000.0
2009-08-26 22:15:00,1.52195,1.522,1.52195,1.52195,27000000.0
2009-08-26 22:16:00,1.522,1.522,1.52195,1.522,6000000.0
2009-08-26 22:17:00,1.522,1.522,1.5219,1.52195,12000000.0
2009-08-26 22:18:00,1.52195,1.52195,1.52195,1.52195,7000000.0
2009-08-26 22:19:00,1.52185,1.5221,1.52185,1.5219,136200000.0
2009-08-26 22:20:00,1.5219,1.52195,1.52185,1.52195,45200000.0
2009-08-26 22:21:00,1.5219,1.52195,1.52185,1.5219,44550000.0
2009-08-26 22:22:00,1.5219,1.52205,1.52185,1.52185,96400000.0
2009-08-26 22:23:00,1.52185,1.5219,1.52185,1.52185,26000000.0
2009-08-26 22:24:00,1.5219,1.5219,1.52185,1.52185,2750000.0
2009-08-26 22:25:00,1.5219,1.5219,1.52185,1.52185,13300000.0
2009-08-26 22:26:00,1.52185,1.5219,1.52185,1.52185,25250000.0
2009-08-26 22:27:00,1.52185,1.52185,1.5218,1.52185,13750000.0
2009-08-26 22:28:00,1.52185,1.52185,1.5218,1.5218,2150000.0
2009-08-26 22:29:00,1.5218,1.5219,1.5218,1.5218,15000000.0
2009-08-26 22:30:00,1.5218,1.52185,1.5215,1.5217,197900000.0
2009-08-26 22:31:00,1.5217,1.52215,1.5217,1.5221,770600000.0
2009-08-26 22:32:00,1.5221,1.52215,1.52185,1.52195,97300000.0
2009-08-26 22:33:00,1.522,1.52205,1.5218,1.522,83200000.0
2009-08-26 22:34:00,1.522,1.522,1.5218,1.52185,29600000.0
2009-08-26 22:35:00,1.5219,1.5219,1.5218,1.52185,420840000.0
2009-08-26 22:36:00,1.52185,1.52195,1.52185,1.5219,862350001.0
2009-08-26 22:37:00,1.5219,1.5221,1.52185,1.5219,134650000.0
2009-08-26 22:38:00,1.5222,1.5222,1.52185,1.522,20100000.0
2009-08-26 22:39:00,1.522,1.522,1.52185,1.52185,168250000.0
2009-08-26 22:40:00,1.52195,1.5222,1.5219,1.5219,236200000.0
2009-08-26 22:41:00,1.5219,1.52195,1.5219,1.5219,251200000.0
2009-08-26 22:42:00,1.5219,1.5219,1.5219,1.5219,515800000.0
2009-08-26 22:43:00,1.5219,1.5219,1.5219,1.5219,625300000.0
2009-08-26 22:44:00,1.5219,1.5219,1.5219,1.5219,1099100000.0
2009-08-26 22:45:00,1.5219,1.5219,1.5219,1.5219,213250000.0
2009-08-26 22:46:00,1.5219,1.5221,1.5219,1.5219,186050000.0
2009-08-26 22:47:00,1.5219,1.5219,1.5219,1.5219,9600000.0
2009-08-26 22:48:00,1.5219,1.5219,1.5219,1.5219,8600000.0
2009-08-26 22:49:00,1.5219,1.5219,1.5219,1.5219,22250000.0
2009-08-26 22:50:00,1.5219,1.5219,1.5219,1.5219,3200000.0
2009-08-26 22:51:00,1.5219,1.52195,1.5218,1.5218,23000000.0
2009-08-26 22:52:00,1.5218,1.5219,1.5218,1.5218,80250000.0
2009-08-26 22:53:00,1.5218,1.522,1.5218,1.5218,702550000.0
2009-08-26 22:54:00,1.5218,1.52195,1.5218,1.5219,956300000.0
2009-08-26 22:55:00,1.5218,1.52195,1.5218,1.5219,759900000.0
2009-08-26 22:56:00,1.522,1.52205,1.52185,1.52195,102200000.0
2009-08-26 22:57:00,1.52195,1.52195,1.5218,1.5219,65050000.0
2009-08-26 22:58:00,1.5219,1.5221,1.5218,1.522,80900000.0
2009-08-26 22:59:00,1.52195,1.52215,1.5218,1.5218,312400000.0
2009-08-26 23:00:00,1.5218,1.5222,1.52175,1.5219,104100000.0
2009-08-26 23:01:00,1.5219,1.52215,1.52175,1.52185,114600000.0
2009-08-26 23:02:00,1.522,1.52215,1.5218,1.52195,133600000.0
2009-08-26 23:03:00,1.522,1.522,1.5218,1.5218,16300000.0
2009-08-26 23:04:00,1.5218,1.5219,1.5218,1.5219,12100000.0
2009-08-26 23:05:00,1.52185,1.5219,1.52185,1.52185,7200000.0
2009-08-26 23:06:00,1.52185,1.52215,1.52185,1.52195,38700000.0
2009-08-26 23:07:00,1.5219,1.52205,1.5218,1.52195,19800000.0
2009-08-26 23:08:00,1.5219,1.52195,1.5218,1.52185,6800000.0
2009-08-26 23:09:00,1.5218,1.5219,1.5218,1.5219,3500000.0
2009-08-26 23:10:00,1.5218,1.5218,1.5218,1.5218,6400000.0
2009-08-26 23:11:00,1.5218,1.5218,1.5218,1.5218,7900000.0
2009-08-26 23:12:00,1.52185,1.5219,1.52185,1.5219,10000000.0
2009-08-26 23:13:00,1.52163,1.5217,1.52152,1.52152,297500000.0
2009-08-26 23:14:00,1.5219,1.5219,1.5219,1.5219,3000000.0
2009-08-26 23:15:00,1.5219,1.5219,1.5219,1.5219,10800000.0
2009-08-26 23:16:00,1.5219,1.5219,1.5219,1.5219,7600000.0
2009-08-26 23:17:00,1.5219,1.5219,1.5219,1.5219,9000000.0
2009-08-26 23:18:00,1.5219,1.5219,1.5219,1.5219,1800000.0
2009-08-26 23:19:00,1.52176,1.52177,1.52154,1.52157,551400000.0
2009-08-26 23:20:00,1.5219,1.5219,1.5219,1.5219,1600000.0
2009-08-26 23:21:00,1.5215,1.5217,1.5214,1.5217,199800000.0
2009-08-26 23:22:00,1.52139,1.52173,1.52139,1.52168,89200000.0
2009-08-26 23:23:00,1.52159,1.52171,1.52139,1.52139,237300000.0
2009-08-26 23:24:00,1.5219,1.5219,1.5219,1.5219,3200000.0
2009-08-26 23:25:00,1.5219,1.5219,1.5219,1.5219,1200000.0
2009-08-26 23:26:00,1.5219,1.5219,1.5219,1.5219,3600000.0
2009-08-26 23:27:00,1.5219,1.5219,1.5218,1.52185,11600000.0
2009-08-26 23:28:00,1.5218,1.52195,1.5218,1.5218,13200000.0
2009-08-26 23:29:00,1.5218,1.5218,1.5218,1.5218,7200000.0
2009-08-26 23:30:00,1.5218,1.522,1.52145,1.52195,42400000.0
2009-08-26 23:31:00,1.52195,1.522,1.5217,1.52175,14600000.0
2009-08-26 23:32:00,1.5217,1.52175,1.52155,1.52175,58400000.0
2009-08-26 23:33:00,1.52165,1.52175,1.5216,1.5217,18000000.0
2009-08-26 23:34:00,1.5217,1.52175,1.5217,1.5217,12300000.0
2009-08-26 23:35:00,1.52175,1.52175,1.5217,1.5217,28700000.0
2009-08-26 23:36:00,1.5217,1.52175,1.5217,1.5217,15900000.0
2009-08-26 23:37:00,1.5217,1.5217,1.5217,1.5217,7700000.0
2009-08-26 23:38:00,1.5217,1.5217,1.5217,1.5217,16300000.0
2009-08-26 23:39:00,1.5217,1.5217,1.5217,1.5217,19200000.0
2009-08-26 23:40:00,1.5217,1.5217,1.5217,1.5217,23300000.0
2009-08-26 23:41:00,1.5217,1.5218,1.5217,1.5217,55500000.0
2009-08-26 23:42:00,1.5217,1.52205,1.5217,1.5219,87150000.0
2009-08-26 23:43:00,1.5218,1.52185,1.5218,1.5218,84900000.0
2009-08-26 23:44:00,1.5218,1.52195,1.52175,1.5219,64300000.0
2009-08-26 23:45:00,1.52195,1.522,1.52175,1.5218,166800000.0
2009-08-26 23:46:00,1.52175,1.5218,1.52175,1.52175,63600000.0
2009-08-26 23:47:00,1.52175,1.52175,1.52175,1.52175,7200000.0
2009-08-26 23:48:00,1.52175,1.52185,1.52175,1.52185,21700000.0
2009-08-26 23:49:00,1.52175,1.5218,1.52175,1.52175,772460000.0
2009-08-26 23:50:00,1.52175,1.52185,1.52175,1.52175,602880000.0
2009-08-26 23:51:00,1.52175,1.52195,1.52175,1.52185,136960000.0
2009-08-26 23:52:00,1.5219,1.5219,1.52175,1.52175,126320000.0
2009-08-26 23:53:00,1.52175,1.52185,1.52175,1.52175,172140000.0
2009-08-26 23:54:00,1.5218,1.52185,1.52175,1.5218,76000000.0
2009-08-26 23:55:00,1.52185,1.5219,1.52175,1.5218,95780000.0
2009-08-26 23:56:00,1.5218,1.5219,1.52175,1.52175,887440000.0
2009-08-26 23:57:00,1.52175,1.52185,1.52175,1.52175,268560000.0
2009-08-26 23:58:00,1.52175,1.52175,1.52175,1.52175,4000000.0
2009-08-26 23:59:00,1.52175,1.5218,1.52175,1.52175,171060000.0
2009-08-27 00:00:00,1.52175,1.52175,1.52175,1.52175,19400000.0
2009-08-27 00:01:00,1.52185,1.5219,1.52175,1.52185,59800000.0
2009-08-27 00:02:00,1.52185,1.52195,1.52175,1.52175,101500000.0
2009-08-27 00:03:00,1.52175,1.5219,1.52175,1.52175,32500000.0
2009-08-27 00:04:00,1.52175,1.52175,1.52175,1.52175,14400000.0
2009-08-27 00:05:00,1.52175,1.52175,1.52175,1.52175,16800000.0
2009-08-27 00:06:00,1.52175,1.52175,1.52165,1.5217,17300000.0
2009-08-27 00:07:00,1.5217,1.5218,1.5217,1.5217,29500000.0
2009-08-27 00:08:00,1.5217,1.52175,1.5217,1.5217,28000000.0
2009-08-27 00:09:00,1.5217,1.52185,1.5217,1.52175,78500000.0
2009-08-27 00:10:00,1.5217,1.52175,1.5217,1.52175,6300000.0
2009-08-27 00:11:00,1.5217,1.52175,1.5217,1.5217,16400000.0
2009-08-27 00:12:00,1.5217,1.5218,1.5217,1.5217,14100000.0
2009-08-27 00:13:00,1.52175,1.52175,1.5217,1.5217,7500000.0
2009-08-27 00:14:00,1.5217,1.52175,1.5217,1.52175,4600000.0
2009-08-27 00:15:00,1.52175,1.52175,1.5217,1.5217,5300000.0
2009-08-27 00:16:00,1.52175,1.52175,1.5217,1.52175,7000000.0
2009-08-27 00:17:00,1.5217,1.5217,1.5217,1.5217,4200000.0
2009-08-27 00:18:00,1.5217,1.52175,1.5217,1.5217,15000000.0
2009-08-27 00:19:00,1.5217,1.5218,1.5217,1.5217,15800000.0
2009-08-27 00:20:00,1.52175,1.5218,1.5217,1.5217,17400000.0
2009-08-27 00:21:00,1.5217,1.5217,1.5217,1.5217,11200000.0
2009-08-27 00:22:00,1.5217,1.5217,1.5217,1.5217,1700000.0
2009-08-27 00:23:00,1.5217,1.5217,1.5217,1.5217,3200000.0
2009-08-27 00:24:00,1.5217,1.5217,1.5217,1.5217,4700000.0
2009-08-27 00:25:00,1.5217,1.5217,1.52165,1.52165,5500000.0
2009-08-27 00:26:00,1.52165,1.52165,1.52165,1.52165,13500000.0
2009-08-27 00:27:00,1.52165,1.52165,1.52165,1.52165,5500000.0
2009-08-27 00:28:00,1.52165,1.52165,1.52165,1.52165,2000000.0
2009-08-27 00:29:00,1.52165,1.52165,1.52165,1.52165,1500000.0
2009-08-27 00:30:00,1.52165,1.52165,1.52165,1.52165,2000000.0
2009-08-27 00:31:00,1.52165,1.52165,1.52165,1.52165,1000000.0
2009-08-27 00:32:00,1.52165,1.52165,1.52165,1.52165,14500000.0
2009-08-27 00:33:00,1.52165,1.52165,1.52165,1.52165,8000000.0
2009-08-27 00:34:00,1.52165,1.5218,1.52165,1.5217,85200000.0
2009-08-27 00:35:00,1.5217,1.5219,1.52165,1.52175,267300000.0
2009-08-27 00:36:00,1.52165,1.52175,1.52165,1.52165,46400000.0
2009-08-27 00:37:00,1.52165,1.5218,1.52165,1.52165,183660000.0
2009-08-27 00:38:00,1.52165,1.52175,1.52165,1.52165,165540000.0
2009-08-27 00:39:00,1.5217,1.5217,1.52165,1.52165,39500000.0
2009-08-27 00:40:00,1.52165,1.52175,1.52165,1.5217,62600000.0
2009-08-27 00:41:00,1.52175,1.52175,1.52165,1.52165,114239999.0
2009-08-27 00:42:00,1.52165,1.52215,1.5216,1.5218,223400000.0
2009-08-27 00:43:00,1.5218,1.5218,1.52165,1.52175,165400000.0
2009-08-27 00:44:00,1.52175,1.5219,1.52175,1.5219,193500000.0
2009-08-27 00:45:00,1.52195,1.52225,1.5218,1.5218,450900000.0
2009-08-27 00:46:00,1.5218,1.5218,1.5217,1.52175,26000000.0
2009-08-27 00:47:00,1.52175,1.52175,1.52175,1.52175,27000000.0
2009-08-27 00:48:00,1.52175,1.52175,1.5216,1.52165,32200000.0
2009-08-27 00:49:00,1.52175,1.52175,1.52165,1.52165,80100000.0
2009-08-27 00:50:00,1.52165,1.52165,1.52165,1.52165,26700000.0
2009-08-27 00:51:00,1.52165,1.52165,1.52165,1.52165,5500000.0
2009-08-27 00:52:00,1.52165,1.52165,1.52165,1.52165,3500000.0
2009-08-27 00:53:00,1.52165,1.52165,1.52165,1.52165,1500000.0
2009-08-27 00:54:00,1.52165,1.52165,1.52165,1.52165,3000000.0
2009-08-27 00:55:00,1.52165,1.5217,1.52165,1.5217,4350000.0
2009-08-27 00:56:00,1.52165,1.52165,1.52165,1.52165,14930000.0
2009-08-27 00:57:00,1.52165,1.52165,1.52165,1.52165,28820000.0
2009-08-27 00:58:00,1.52165,1.52165,1.52165,1.52165,390000.0
2009-08-27 00:59:00,1.52165,1.52175,1.52165,1.52165,6980000.0
2009-08-27 01:00:00,1.52165,1.5217,1.52165,1.5217,29640000.0
2009-08-27 01:01:00,1.52175,1.52175,1.52165,1.52165,48790000.0
2009-08-27 01:02:00,1.5217,1.52175,1.5216,1.52165,53150000.0
2009-08-27 01:03:00,1.52165,1.52165,1.52155,1.52155,65200000.0
2009-08-27 01:04:00,1.52145,1.5215,1.52145,1.52145,67900000.0
2009-08-27 01:05:00,1.52145,1.52155,1.5214,1.52155,155600000.0
2009-08-27 01:06:00,1.52155,1.5216,1.52155,1.52155,38900000.0
2009-08-27 01:07:00,1.52155,1.52155,1.52155,1.52155,4100000.0
2009-08-27 01:08:00,1.52155,1.52155,1.52155,1.52155,15600000.0
2009-08-27 01:09:00,1.5216,1.5216,1.52155,1.52155,3600000.0
2009-08-27 01:10:00,1.5216,1.5216,1.5216,1.5216,10700000.0
2009-08-27 01:11:00,1.5216,1.5217,1.52145,1.52145,98300000.0
2009-08-27 01:12:00,1.52145,1.5215,1.52145,1.5215,39400000.0
2009-08-27 01:13:00,1.5215,1.5215,1.5215,1.5215,17000000.0
2009-08-27 01:14:00,1.5215,1.5215,1.5215,1.5215,19800000.0
2009-08-27 01:15:00,1.52155,1.52155,1.5215,1.5215,8000000.0
2009-08-27 01:16:00,1.5215,1.52165,1.5215,1.5215,17600000.0
2009-08-27 01:17:00,1.5215,1.52165,1.52145,1.52145,48400000.0
2009-08-27 01:18:00,1.5215,1.5215,1.5215,1.5215,8000000.0
2009-08-27 01:19:00,1.52155,1.5217,1.52145,1.52145,120000000.0
2009-08-27 01:20:00,1.5215,1.52165,1.5212,1.52165,105300000.0
2009-08-27 01:21:00,1.52165,1.52165,1.5216,1.52165,18900000.0
2009-08-27 01:22:00,1.52165,1.52175,1.52155,1.52165,67500000.0
2009-08-27 01:23:00,1.52155,1.5217,1.52145,1.52155,25400000.0
2009-08-27 01:24:00,1.52155,1.52165,1.52155,1.5216,20100000.0
2009-08-27 01:25:00,1.5216,1.5216,1.5216,1.5216,4000000.0
2009-08-27 01:26:00,1.5216,1.5216,1.52155,1.52155,25100000.0
2009-08-27 01:27:00,1.52155,1.5216,1.52155,1.52155,11300000.0
2009-08-27 01:28:00,1.5216,1.5216,1.52155,1.52155,23800000.0
2009-08-27 01:29:00,1.52155,1.5217,1.52155,1.52165,20100000.0
2009-08-27 01:30:00,1.52165,1.5217,1.52155,1.5216,173200000.0
2009-08-27 01:31:00,1.5216,1.52165,1.52145,1.5216,240800000.0
2009-08-27 01:32:00,1.5216,1.5216,1.52145,1.52145,200900000.0
2009-08-27 01:33:00,1.52145,1.52175,1.52145,1.52165,292000000.0
2009-08-27 01:34:00,1.52165,1.52175,1.52155,1.5217,177800000.0
2009-08-27 01:35:00,1.52175,1.5218,1.52155,1.52165,208600000.0
2009-08-27 01:36:00,1.5216,1.5218,1.5216,1.52165,257600000.0
2009-08-27 01:37:00,1.5216,1.5216,1.52145,1.52155,86300000.0
2009-08-27 01:38:00,1.52155,1.52155,1.52155,1.52155,10200000.0
2009-08-27 01:39:00,1.5216,1.5216,1.5215,1.52155,93200000.0
2009-08-27 01:40:00,1.52155,1.5216,1.5215,1.5216,94000000.0
2009-08-27 01:41:00,1.52155,1.5216,1.52145,1.52145,85200000.0
2009-08-27 01:42:00,1.52145,1.52155,1.52145,1.52155,368700000.0
2009-08-27 01:43:00,1.52155,1.52175,1.52155,1.52155,224900000.0
2009-08-27 01:44:00,1.52155,1.52155,1.52145,1.52145,195000000.0
2009-08-27 01:45:00,1.52145,1.52175,1.52145,1.52175,76600000.0
2009-08-27 01:46:00,1.52175,1.52175,1.52175,1.52175,18000000.0
2009-08-27 01:47:00,1.52175,1.52175,1.52175,1.52175,5000000.0
2009-08-27 01:48:00,1.52175,1.52175,1.52175,1.52175,4000000.0
2009-08-27 01:49:00,1.52155,1.52158,1.52131,1.52158,17000000.0
2009-08-27 01:50:00,1.52175,1.52175,1.52175,1.52175,6000000.0
2009-08-27 01:51:00,1.52175,1.52175,1.5216,1.52175,38600000.0
2009-08-27 01:52:00,1.52175,1.52175,1.5217,1.52175,21200000.0
2009-08-27 01:53:00,1.52175,1.52175,1.5217,1.5217,10000000.0
2009-08-27 01:54:00,1.5217,1.5217,1.5215,1.5217,6400000.0
2009-08-27 01:55:00,1.5217,1.5217,1.5217,1.5217,15000000.0
2009-08-27 01:56:00,1.5217,1.5217,1.5217,1.5217,11000000.0
2009-08-27 01:57:00,1.5217,1.5217,1.5217,1.5217,9000000.0
2009-08-27 01:58:00,1.5217,1.5217,1.5215,1.52155,76700000.0
2009-08-27 01:59:00,1.52155,1.5216,1.5215,1.52155,59600000.0
2009-08-27 02:00:00,1.5214,1.52165,1.52135,1.5216,188100000.0
2009-08-27 02:01:00,1.5216,1.5218,1.5216,1.5218,203200000.0
2009-08-27 02:02:00,1.5217,1.5219,1.52165,1.52185,245800000.0
2009-08-27 02:03:00,1.5217,1.52195,1.52165,1.5217,426300000.0
2009-08-27 02:04:00,1.52165,1.5218,1.5216,1.52165,171100000.0
2009-08-27 02:05:00,1.52165,1.52175,1.5215,1.5216,127000000.0
2009-08-27 02:06:00,1.5216,1.5217,1.52155,1.52165,222400000.0
2009-08-27 02:07:00,1.52165,1.5217,1.5215,1.5216,359400000.0
2009-08-27 02:08:00,1.5216,1.5217,1.5215,1.52165,257000000.0
2009-08-27 02:09:00,1.52165,1.52165,1.5215,1.52155,188600000.0
2009-08-27 02:10:00,1.52155,1.52165,1.5215,1.5216,139400000.0
2009-08-27 02:11:00,1.52155,1.52165,1.5215,1.52155,272200000.0
2009-08-27 02:12:00,1.5216,1.5217,1.5215,1.52165,118300000.0
2009-08-27 02:13:00,1.52165,1.5217,1.52155,1.52155,318300000.0
2009-08-27 02:14:00,1.5216,1.5217,1.52155,1.5216,246900000.0
2009-08-27 02:15:00,1.52165,1.52175,1.5216,1.5216,101800000.0
2009-08-27 02:16:00,1.5216,1.5217,1.52155,1.52165,317600000.0
2009-08-27 02:17:00,1.5217,1.52175,1.52165,1.52175,95100000.0
2009-08-27 02:18:00,1.52175,1.52195,1.5217,1.5219,461600000.0
2009-08-27 02:19:00,1.5218,1.5219,1.52165,1.5218,535000000.0
2009-08-27 02:20:00,1.5218,1.5219,1.52175,1.52185,214900000.0
2009-08-27 02:21:00,1.5219,1.5219,1.52165,1.52165,339800000.0
2009-08-27 02:22:00,1.5216,1.52175,1.52145,1.52165,266399998.0
2009-08-27 02:23:00,1.52165,1.5217,1.5216,1.5216,11100000.0
2009-08-27 02:24:00,1.52165,1.52175,1.5215,1.52175,130200000.0
2009-08-27 02:25:00,1.52175,1.5218,1.52145,1.52155,263900000.0
2009-08-27 02:26:00,1.5215,1.5217,1.5215,1.52155,150800000.0
2009-08-27 02:27:00,1.52155,1.5216,1.52155,1.52155,58900000.0
2009-08-27 02:28:00,1.5216,1.5216,1.52155,1.5216,281900000.0
2009-08-27 02:29:00,1.52155,1.5216,1.5215,1.52155,200400000.0
2009-08-27 02:30:00,1.52155,1.52165,1.5215,1.52155,196400000.0
2009-08-27 02:31:00,1.5215,1.5216,1.5215,1.52155,179900000.0
2009-08-27 02:32:00,1.5216,1.5216,1.52145,1.5215,270400000.0
2009-08-27 02:33:00,1.5215,1.5216,1.52145,1.5215,715100001.0
2009-08-27 02:34:00,1.5215,1.52155,1.52145,1.5215,480200001.0
2009-08-27 02:35:00,1.5215,1.5216,1.5214,1.52155,322499999.0
2009-08-27 02:36:00,1.5216,1.5216,1.52155,1.5216,96100000.0
2009-08-27 02:37:00,1.5216,1.5216,1.5216,1.5216,48000000.0
2009-08-27 02:38:00,1.5216,1.5216,1.5215,1.5215,21000000.0
2009-08-27 02:39:00,1.5215,1.5216,1.52145,1.5216,126500000.0
2009-08-27 02:40:00,1.5216,1.5216,1.52145,1.5215,209799999.0
2009-08-27 02:41:00,1.5215,1.5215,1.52145,1.5215,63100000.0
2009-08-27 02:42:00,1.5215,1.5215,1.52145,1.52145,137400000.0
2009-08-27 02:43:00,1.5215,1.52155,1.5215,1.52155,204400000.0
2009-08-27 02:44:00,1.5216,1.5216,1.52155,1.52155,88500000.0
2009-08-27 02:45:00,1.52155,1.52155,1.52145,1.5215,208300000.0
2009-08-27 02:46:00,1.5215,1.5216,1.52145,1.5215,98200000.0
2009-08-27 02:47:00,1.5215,1.5215,1.52145,1.5215,66600000.0
2009-08-27 02:48:00,1.5215,1.52165,1.5214,1.5215,136300000.0
2009-08-27 02:49:00,1.52145,1.52165,1.5214,1.5215,307300000.0
2009-08-27 02:50:00,1.5215,1.52155,1.5215,1.5215,105600000.0
2009-08-27 02:51:00,1.5215,1.52155,1.52135,1.52145,172800000.0
2009-08-27 02:52:00,1.52145,1.52155,1.5214,1.5215,127800000.0
2009-08-27 02:53:00,1.52145,1.5216,1.5214,1.5214,95200000.0
2009-08-27 02:54:00,1.5214,1.5216,1.52135,1.52145,462899999.0
2009-08-27 02:55:00,1.5214,1.5215,1.52135,1.5214,262700000.0
2009-08-27 02:56:00,1.5214,1.52145,1.5214,1.52145,167500000.0
2009-08-27 02:57:00,1.5214,1.5215,1.52125,1.5213,407900000.0
2009-08-27 02:58:00,1.5213,1.52145,1.5213,1.5214,142700000.0
2009-08-27 02:59:00,1.52135,1.5216,1.5213,1.52155,125400000.0
2009-08-27 03:00:00,1.52155,1.5216,1.5215,1.5216,117000000.0
2009-08-27 03:01:00,1.5216,1.52165,1.52155,1.5216,248100000.0
2009-08-27 03:02:00,1.5216,1.5216,1.5214,1.5215,273800000.0
2009-08-27 03:03:00,1.5215,1.5216,1.52145,1.5215,238500000.0
2009-08-27 03:04:00,1.5215,1.52155,1.52125,1.52135,374800000.0
2009-08-27 03:05:00,1.52135,1.52145,1.52125,1.52135,388500000.0
2009-08-27 03:06:00,1.52145,1.5215,1.52115,1.52115,174500000.0
2009-08-27 03:07:00,1.52115,1.5215,1.52115,1.52145,361100000.0
2009-08-27 03:08:00,1.52145,1.5215,1.52145,1.52145,110000000.0
2009-08-27 03:09:00,1.5215,1.52155,1.52145,1.5215,140300000.0
2009-08-27 03:10:00,1.52155,1.5216,1.5215,1.52155,194500000.0
2009-08-27 03:11:00,1.52155,1.52155,1.52145,1.5215,59600000.0
2009-08-27 03:12:00,1.5215,1.5215,1.52135,1.5214,60200000.0
2009-08-27 03:13:00,1.52145,1.5215,1.52135,1.52135,145800000.0
2009-08-27 03:14:00,1.5214,1.52175,1.52125,1.5217,114600000.0
2009-08-27 03:15:00,1.5217,1.52175,1.5215,1.5216,355600000.0
2009-08-27 03:16:00,1.52165,1.5218,1.52165,1.5217,922700000.0
2009-08-27 03:17:00,1.5217,1.52175,1.5216,1.52165,278300000.0
2009-08-27 03:18:00,1.52165,1.52175,1.5216,1.5216,76200000.0
2009-08-27 03:19:00,1.5216,1.5217,1.5216,1.5217,97800000.0
2009-08-27 03:20:00,1.5217,1.52175,1.5216,1.5217,107500000.0
2009-08-27 03:21:00,1.5217,1.5217,1.52165,1.5217,107100000.0
2009-08-27 03:22:00,1.5217,1.5217,1.5216,1.52165,148500000.0
2009-08-27 03:23:00,1.5217,1.52185,1.5216,1.5218,1307800007.0
2009-08-27 03:24:00,1.5218,1.5219,1.52165,1.5218,739600000.0
2009-08-27 03:25:00,1.52175,1.52175,1.52165,1.5217,260400000.0
2009-08-27 03:26:00,1.5217,1.52175,1.5216,1.5217,347200000.0
2009-08-27 03:27:00,1.5217,1.52175,1.52155,1.52165,234400000.0
2009-08-27 03:28:00,1.5216,1.5217,1.52155,1.52165,134000000.0
2009-08-27 03:29:00,1.5216,1.52175,1.5215,1.5217,334800000.0
2009-08-27 03:30:00,1.52175,1.52185,1.52155,1.52175,381700000.0
2009-08-27 03:31:00,1.5217,1.5218,1.52165,1.52165,309300000.0
2009-08-27 03:32:00,1.5217,1.5217,1.52145,1.5216,217020000.0
2009-08-27 03:33:00,1.52165,1.5218,1.5215,1.5217,339400000.0
2009-08-27 03:34:00,1.52175,1.5218,1.5217,1.5217,221400001.0
2009-08-27 03:35:00,1.52175,1.5219,1.5217,1.5218,167100000.0
2009-08-27 03:36:00,1.5218,1.5219,1.52175,1.5218,1188200000.0
2009-08-27 03:37:00,1.52185,1.5219,1.5217,1.5219,1378200000.0
2009-08-27 03:38:00,1.5218,1.522,1.52175,1.52185,672199998.0
2009-08-27 03:39:00,1.5219,1.522,1.5218,1.52185,478000000.0
2009-08-27 03:40:00,1.52185,1.52195,1.52185,1.5219,800200000.0
2009-08-27 03:41:00,1.5219,1.52195,1.52165,1.5218,897100000.0
2009-08-27 03:42:00,1.52185,1.52195,1.5218,1.5218,561800000.0
2009-08-27 03:43:00,1.5218,1.52205,1.5218,1.5218,737600000.0
2009-08-27 03:44:00,1.5218,1.5219,1.5217,1.5218,891700000.0
2009-08-27 03:45:00,1.52185,1.5219,1.52175,1.52175,247300000.0
2009-08-27 03:46:00,1.5218,1.52185,1.5217,1.5217,37100000.0
2009-08-27 03:47:00,1.5217,1.52185,1.5217,1.5218,255800000.0
2009-08-27 03:48:00,1.5218,1.52185,1.52175,1.52185,45900000.0
2009-08-27 03:49:00,1.5218,1.52185,1.5217,1.5218,273300004.0
2009-08-27 03:50:00,1.5218,1.5218,1.52165,1.5217,293500000.0
2009-08-27 03:51:00,1.5217,1.5218,1.52165,1.5218,219300000.0
2009-08-27 03:52:00,1.52175,1.5218,1.52165,1.5217,152200000.0
2009-08-27 03:53:00,1.5217,1.5217,1.52165,1.5217,91400000.0
2009-08-27 03:54:00,1.5217,1.5217,1.5217,1.5217,49600000.0
2009-08-27 03:55:00,1.5217,1.5218,1.5216,1.5217,222400000.0
2009-08-27 03:56:00,1.52175,1.52175,1.5216,1.52165,557000000.0
2009-08-27 03:57:00,1.52165,1.52175,1.52165,1.5217,232200000.0
2009-08-27 03:58:00,1.52175,1.52205,1.5217,1.52195,1504300008.0
2009-08-27 03:59:00,1.522,1.52245,1.5219,1.5221,1056600000.0
2009-08-27 04:00:00,1.52225,1.52225,1.52205,1.5221,151200000.0
2009-08-27 04:01:00,1.5221,1.5222,1.5219,1.5219,365100000.0
2009-08-27 04:02:00,1.52195,1.52195,1.52185,1.5219,123100000.0
2009-08-27 04:03:00,1.5219,1.52195,1.52185,1.5219,154400000.0
2009-08-27 04:04:00,1.5219,1.522,1.52185,1.5219,86300000.0
2009-08-27 04:05:00,1.52185,1.5219,1.5216,1.5217,447269999.0
2009-08-27 04:06:00,1.5217,1.5217,1.52165,1.5217,337900001.0
2009-08-27 04:07:00,1.5217,1.52175,1.52165,1.5217,220600001.0
2009-08-27 04:08:00,1.5217,1.5217,1.5217,1.5217,279500000.0
2009-08-27 04:09:00,1.5217,1.5218,1.52165,1.5217,282300000.0
2009-08-27 04:10:00,1.5217,1.5217,1.5217,1.5217,76600000.0
2009-08-27 04:11:00,1.5217,1.5217,1.5217,1.5217,11300000.0
2009-08-27 04:12:00,1.5217,1.52175,1.5217,1.5217,368900000.0
2009-08-27 04:13:00,1.5217,1.5218,1.5217,1.5217,334100000.0
2009-08-27 04:14:00,1.5217,1.52175,1.5217,1.5217,362800000.0
2009-08-27 04:15:00,1.5217,1.5221,1.52165,1.5219,473300001.0
2009-08-27 04:16:00,1.52195,1.52195,1.52185,1.5219,271099998.0
2009-08-27 04:17:00,1.5219,1.522,1.5218,1.52185,508700000.0
2009-08-27 04:18:00,1.5219,1.52195,1.5218,1.52185,183900000.0
2009-08-27 04:19:00,1.52185,1.52195,1.5218,1.5219,413800000.0
2009-08-27 04:20:00,1.5219,1.522,1.5218,1.5219,416800000.0
2009-08-27 04:21:00,1.522,1.522,1.52185,1.52195,446000003.0
2009-08-27 04:22:00,1.522,1.52205,1.52195,1.522,107400000.0
2009-08-27 04:23:00,1.522,1.522,1.5219,1.5219,154499998.0
2009-08-27 04:24:00,1.522,1.5221,1.52195,1.5221,250200000.0
2009-08-27 04:25:00,1.52205,1.5221,1.5219,1.52195,356400001.0
2009-08-27 04:26:00,1.52195,1.52205,1.5219,1.522,677200001.0
2009-08-27 04:27:00,1.522,1.5222,1.52195,1.52215,529700001.0
2009-08-27 04:28:00,1.5222,1.5222,1.52185,1.52185,413699998.0
2009-08-27 04:29:00,1.52195,1.52195,1.52185,1.5219,57200000.0
2009-08-27 04:30:00,1.52195,1.52205,1.52185,1.52195,235100001.0
2009-08-27 04:31:00,1.5219,1.5219,1.5218,1.5218,70800000.0
2009-08-27 04:32:00,1.5218,1.522,1.52175,1.52195,310899999.0
2009-08-27 04:33:00,1.52165,1.5218,1.52165,1.52175,280500000.0
2009-08-27 04:34:00,1.52175,1.5218,1.5217,1.52175,184400000.0
2009-08-27 04:35:00,1.52175,1.52195,1.52175,1.5218,139700000.0
2009-08-27 04:36:00,1.52195,1.522,1.52175,1.522,75400000.0
2009-08-27 04:37:00,1.5219,1.522,1.5218,1.52195,659400000.0
2009-08-27 04:38:00,1.522,1.522,1.52185,1.5219,455600000.0
2009-08-27 04:39:00,1.52185,1.52195,1.52185,1.52185,250500000.0
2009-08-27 04:40:00,1.5219,1.522,1.52185,1.5219,403100000.0
2009-08-27 04:41:00,1.52195,1.52195,1.5218,1.5218,116600000.0
2009-08-27 04:42:00,1.5218,1.52185,1.52175,1.52175,94400000.0
2009-08-27 04:43:00,1.52175,1.5219,1.52175,1.52175,69900000.0
2009-08-27 04:44:00,1.5218,1.5219,1.5217,1.5218,178400000.0
2009-08-27 04:45:00,1.52175,1.52195,1.52175,1.5219,420000000.0
2009-08-27 04:46:00,1.5219,1.522,1.5218,1.52195,415400000.0
2009-08-27 04:47:00,1.52195,1.52205,1.5219,1.52205,325500001.0
2009-08-27 04:48:00,1.52205,1.5221,1.52195,1.52205,265200001.0
2009-08-27 04:49:00,1.5221,1.5221,1.5219,1.52195,175600000.0
2009-08-27 04:50:00,1.52195,1.52215,1.52195,1.5221,412099999.0
2009-08-27 04:51:00,1.5221,1.5222,1.522,1.5221,149200000.0
2009-08-27 04:52:00,1.5221,1.5221,1.5219,1.52205,316700000.0
2009-08-27 04:53:00,1.522,1.5222,1.522,1.52205,681200001.0
2009-08-27 04:54:00,1.52215,1.5223,1.522,1.52205,376200000.0
2009-08-27 04:55:00,1.5221,1.52215,1.52195,1.522,372800000.0
2009-08-27 04:56:00,1.522,1.52205,1.5219,1.52195,480100004.0
2009-08-27 04:57:00,1.52195,1.52195,1.5219,1.52195,109700000.0
2009-08-27 04:58:00,1.5219,1.5222,1.5217,1.5219,366900000.0
2009-08-27 04:59:00,1.5219,1.522,1.5219,1.522,132300000.0
2009-08-27 05:00:00,1.522,1.5222,1.52195,1.5221,701600001.0
2009-08-27 05:01:00,1.52205,1.5222,1.5219,1.52205,837800001.0
2009-08-27 05:02:00,1.52205,1.52205,1.5217,1.5218,532099999.0
2009-08-27 05:03:00,1.5218,1.522,1.5218,1.52195,228300000.0
2009-08-27 05:04:00,1.52195,1.522,1.52175,1.52185,510100000.0
2009-08-27 05:05:00,1.52185,1.5219,1.5218,1.5218,68700000.0
2009-08-27 05:06:00,1.52185,1.522,1.5218,1.52195,156000000.0
2009-08-27 05:07:00,1.5219,1.52195,1.5217,1.5217,199299999.0
2009-08-27 05:08:00,1.5217,1.522,1.52165,1.52185,353099999.0
2009-08-27 05:09:00,1.52175,1.52195,1.5216,1.5218,334599998.0
2009-08-27 05:10:00,1.5218,1.5218,1.52165,1.5217,413099999.0
2009-08-27 05:11:00,1.5217,1.5218,1.5217,1.52175,95300000.0
2009-08-27 05:12:00,1.5217,1.5217,1.5217,1.5217,47100000.0
2009-08-27 05:13:00,1.52175,1.52175,1.52165,1.52175,27300000.0
2009-08-27 05:14:00,1.52175,1.52185,1.52175,1.52175,24200000.0
2009-08-27 05:15:00,1.5217,1.52175,1.5217,1.5217,70000000.0
2009-08-27 05:16:00,1.5217,1.52185,1.5217,1.5218,192800000.0
2009-08-27 05:17:00,1.52175,1.52175,1.52165,1.5217,325600000.0
2009-08-27 05:18:00,1.5217,1.5218,1.5216,1.5218,260550000.0
2009-08-27 05:19:00,1.5218,1.52185,1.52175,1.52185,168100000.0
2009-08-27 05:20:00,1.52185,1.52185,1.52175,1.5218,149700000.0
2009-08-27 05:21:00,1.5218,1.5218,1.5217,1.5217,65600000.0
2009-08-27 05:22:00,1.5217,1.5217,1.5217,1.5217,43200000.0
2009-08-27 05:23:00,1.5217,1.5217,1.5217,1.5217,78400000.0
2009-08-27 05:24:00,1.5217,1.5218,1.5217,1.52175,161300000.0
2009-08-27 05:25:00,1.52175,1.5218,1.52175,1.5218,68800000.0
2009-08-27 05:26:00,1.5217,1.5217,1.5216,1.5216,164450000.0
2009-08-27 05:27:00,1.5216,1.5217,1.5216,1.52165,202870000.0
2009-08-27 05:28:00,1.52165,1.5217,1.52165,1.5217,35100000.0
2009-08-27 05:29:00,1.5217,1.5217,1.5217,1.5217,16200000.0
2009-08-27 05:30:00,1.5217,1.5217,1.5217,1.5217,36800000.0
2009-08-27 05:31:00,1.5217,1.5217,1.5217,1.5217,106100000.0
2009-08-27 05:32:00,1.5217,1.5217,1.5217,1.5217,76800000.0
2009-08-27 05:33:00,1.5217,1.5217,1.5216,1.5217,71010000.0
2009-08-27 05:34:00,1.5217,1.5217,1.5217,1.5217,44800000.0
2009-08-27 05:35:00,1.5217,1.5217,1.5217,1.5217,54100000.0
2009-08-27 05:36:00,1.5217,1.5217,1.5217,1.5217,37300000.0
2009-08-27 05:37:00,1.5217,1.5218,1.5217,1.5218,77700000.0
2009-08-27 05:38:00,1.5218,1.5218,1.5217,1.5217,87400000.0
2009-08-27 05:39:00,1.5217,1.52175,1.5217,1.5217,178600000.0
2009-08-27 05:40:00,1.5217,1.5218,1.52165,1.5217,237800000.0
2009-08-27 05:41:00,1.5217,1.5217,1.5216,1.5216,410180000.0
2009-08-27 05:42:00,1.5216,1.52165,1.5216,1.5216,546890000.0
2009-08-27 05:43:00,1.5216,1.5216,1.5214,1.5216,119790000.0
2009-08-27 05:44:00,1.5216,1.5216,1.5215,1.5216,31480000.0
2009-08-27 05:45:00,1.5216,1.5216,1.52145,1.5216,256920000.0
2009-08-27 05:46:00,1.5216,1.52165,1.5216,1.5216,776920000.0
2009-08-27 05:47:00,1.5216,1.5216,1.5216,1.5216,63850000.0
2009-08-27 05:48:00,1.5216,1.5216,1.5216,1.5216,28820000.0
2009-08-27 05:49:00,1.5216,1.5216,1.52145,1.5216,31720000.0
2009-08-27 05:50:00,1.5216,1.52175,1.5216,1.52165,114370000.0
2009-08-27 05:51:00,1.52165,1.52165,1.5216,1.5216,412670000.0
2009-08-27 05:52:00,1.5216,1.5218,1.5216,1.5218,215530000.0
2009-08-27 05:53:00,1.52175,1.52185,1.52165,1.52175,167700000.0
2009-08-27 05:54:00,1.52175,1.52185,1.5217,1.5217,113500000.0
2009-08-27 05:55:00,1.5217,1.52185,1.5217,1.5218,49300000.0
2009-08-27 05:56:00,1.5218,1.5219,1.5218,1.5219,133300000.0
2009-08-27 05:57:00,1.5219,1.5219,1.52175,1.52175,87400000.0
2009-08-27 05:58:00,1.5218,1.5219,1.5218,1.5219,170200000.0
2009-08-27 05:59:00,1.5219,1.5219,1.52175,1.52185,58600000.0
2009-08-27 06:00:00,1.5218,1.52185,1.52175,1.52185,79800000.0
2009-08-27 06:01:00,1.52185,1.5219,1.5217,1.5217,228600000.0
2009-08-27 06:02:00,1.5217,1.52175,1.5217,1.52175,36100000.0
2009-08-27 06:03:00,1.5217,1.52175,1.52165,1.5217,134800000.0
2009-08-27 06:04:00,1.5217,1.52175,1.52155,1.52175,276300000.0
2009-08-27 06:05:00,1.52175,1.52185,1.5217,1.52175,312400000.0
2009-08-27 06:06:00,1.5217,1.5219,1.52165,1.5218,488700000.0
2009-08-27 06:07:00,1.5218,1.52195,1.52165,1.5218,444800001.0
2009-08-27 06:08:00,1.52185,1.52185,1.52175,1.5218,292600000.0
2009-08-27 06:09:00,1.5218,1.52195,1.52175,1.5219,294899999.0
2009-08-27 06:10:00,1.5219,1.52195,1.52175,1.52195,186900002.0
2009-08-27 06:11:00,1.52195,1.522,1.5219,1.522,38100000.0
2009-08-27 06:12:00,1.522,1.52205,1.52195,1.52205,502900004.0
2009-08-27 06:13:00,1.52195,1.52205,1.5219,1.52195,709100000.0
2009-08-27 06:14:00,1.522,1.52205,1.5219,1.522,75800000.0
2009-08-27 06:15:00,1.522,1.522,1.52165,1.5217,211300000.0
2009-08-27 06:16:00,1.5218,1.5218,1.5217,1.5217,342500000.0
2009-08-27 06:17:00,1.5217,1.5217,1.52165,1.5217,231900000.0
2009-08-27 06:18:00,1.5217,1.52175,1.52155,1.5217,415299995.0
2009-08-27 06:19:00,1.5217,1.5217,1.5217,1.5217,20200000.0
2009-08-27 06:20:00,1.5217,1.52175,1.52165,1.52175,238600000.0
2009-08-27 06:21:00,1.52175,1.52195,1.5216,1.52195,295600000.0
2009-08-27 06:22:00,1.52195,1.52195,1.52175,1.5218,192900000.0
2009-08-27 06:23:00,1.52185,1.52185,1.5216,1.52165,204000000.0
2009-08-27 06:24:00,1.52165,1.5217,1.52165,1.52165,107800000.0
2009-08-27 06:25:00,1.52175,1.52175,1.52165,1.5217,158200000.0
2009-08-27 06:26:00,1.5217,1.5218,1.5216,1.5216,282000000.0
2009-08-27 06:27:00,1.5216,1.5216,1.5215,1.52155,164400000.0
2009-08-27 06:28:00,1.52155,1.5216,1.52145,1.52155,176100000.0
2009-08-27 06:29:00,1.52155,1.52165,1.52155,1.5216,136800000.0
2009-08-27 06:30:00,1.5216,1.5216,1.5215,1.5215,284300000.0
2009-08-27 06:31:00,1.5215,1.5216,1.52145,1.5215,139099999.0
2009-08-27 06:32:00,1.5215,1.5216,1.5215,1.52155,117400000.0
2009-08-27 06:33:00,1.52155,1.5217,1.52155,1.52155,230600000.0
2009-08-27 06:34:00,1.5216,1.52165,1.52155,1.52165,60400000.0
2009-08-27 06:35:00,1.52165,1.5217,1.52165,1.5217,139700000.0
2009-08-27 06:36:00,1.5217,1.5217,1.52165,1.5217,28400000.0
2009-08-27 06:37:00,1.5217,1.52185,1.5217,1.52185,13800000.0
2009-08-27 06:38:00,1.5218,1.5218,1.5217,1.52175,120300000.0
2009-08-27 06:39:00,1.52175,1.52185,1.5217,1.5217,77500000.0
2009-08-27 06:40:00,1.52175,1.5218,1.52165,1.52175,236100000.0
2009-08-27 06:41:00,1.52175,1.5218,1.52165,1.5217,266400000.0
2009-08-27 06:42:00,1.5217,1.5217,1.5216,1.5217,195000000.0
2009-08-27 06:43:00,1.5217,1.5217,1.5216,1.5217,359100000.0
2009-08-27 06:44:00,1.5217,1.52175,1.5217,1.5217,39000000.0
2009-08-27 06:45:00,1.52175,1.52175,1.5217,1.5217,16000000.0
2009-08-27 06:46:00,1.5217,1.52175,1.52165,1.5217,238700000.0
2009-08-27 06:47:00,1.5217,1.5217,1.52165,1.52165,128200000.0
2009-08-27 06:48:00,1.5217,1.5217,1.52165,1.52165,177800000.0
2009-08-27 06:49:00,1.52165,1.52175,1.52165,1.5217,135600000.0
2009-08-27 06:50:00,1.5217,1.5218,1.52165,1.5218,158400000.0
2009-08-27 06:51:00,1.5218,1.5218,1.52175,1.52175,92700000.0
2009-08-27 06:52:00,1.52175,1.52175,1.52175,1.52175,1000000.0
2009-08-27 06:53:00,1.52175,1.5218,1.52175,1.5218,35300000.0
2009-08-27 06:54:00,1.5218,1.52185,1.52175,1.5218,210600000.0
2009-08-27 06:55:00,1.52185,1.52185,1.5217,1.52175,104800000.0
2009-08-27 06:56:00,1.52175,1.5218,1.5216,1.52165,413800000.0
2009-08-27 06:57:00,1.5216,1.5217,1.5216,1.5217,24800000.0
2009-08-27 06:58:00,1.5217,1.52175,1.52165,1.52175,114100000.0
2009-08-27 06:59:00,1.5217,1.52185,1.5216,1.52175,280200000.0
2009-08-27 07:00:00,1.52175,1.52175,1.5216,1.52165,270400000.0
2009-08-27 07:01:00,1.52165,1.5217,1.52165,1.5217,183700000.0
2009-08-27 07:02:00,1.5217,1.5217,1.5217,1.5217,55000000.0
2009-08-27 07:03:00,1.5217,1.5219,1.5217,1.52175,315700000.0
2009-08-27 07:04:00,1.52175,1.5218,1.5216,1.5216,466300000.0
2009-08-27 07:05:00,1.5216,1.5218,1.52155,1.5218,386900000.0
2009-08-27 07:06:00,1.52185,1.52185,1.5216,1.5217,88000000.0
2009-08-27 07:07:00,1.5217,1.52185,1.52155,1.5216,301500000.0
2009-08-27 07:08:00,1.5216,1.52165,1.5216,1.52165,154700000.0
2009-08-27 07:09:00,1.5216,1.52165,1.5216,1.52165,93200000.0
2009-08-27 07:10:00,1.52165,1.52165,1.5216,1.5216,54700000.0
2009-08-27 07:11:00,1.5216,1.5219,1.5216,1.5218,160300000.0
2009-08-27 07:12:00,1.5218,1.5218,1.5216,1.5217,168800000.0
2009-08-27 07:13:00,1.52165,1.5217,1.52165,1.52165,213600000.0
2009-08-27 07:14:00,1.52165,1.5217,1.52155,1.52165,160100000.0
2009-08-27 07:15:00,1.5216,1.52165,1.5216,1.5216,323600000.0
2009-08-27 07:16:00,1.5216,1.52165,1.52155,1.5216,454800000.0
2009-08-27 07:17:00,1.5216,1.5218,1.52155,1.52165,469500000.0
2009-08-27 07:18:00,1.52165,1.5217,1.52155,1.5216,336400002.0
2009-08-27 07:19:00,1.5216,1.5217,1.5216,1.5216,119900000.0
2009-08-27 07:20:00,1.5216,1.52165,1.5216,1.5216,70100000.0
2009-08-27 07:21:00,1.5216,1.5216,1.5216,1.5216,28800000.0
2009-08-27 07:22:00,1.5216,1.5216,1.5216,1.5216,12800000.0
2009-08-27 07:23:00,1.5216,1.52165,1.5216,1.5216,63500000.0
2009-08-27 07:24:00,1.52165,1.52165,1.5216,1.5216,40400000.0
2009-08-27 07:25:00,1.5216,1.5216,1.52155,1.5216,143200000.0
2009-08-27 07:26:00,1.5216,1.5216,1.5216,1.5216,88500000.0
2009-08-27 07:27:00,1.5216,1.5216,1.5216,1.5216,50800000.0
2009-08-27 07:28:00,1.5216,1.5217,1.5216,1.5216,50300000.0
2009-08-27 07:29:00,1.5216,1.5216,1.5214,1.52145,128000000.0
2009-08-27 07:30:00,1.52145,1.52145,1.52135,1.52145,146300000.0
2009-08-27 07:31:00,1.5214,1.52145,1.5214,1.5214,88800000.0
2009-08-27 07:32:00,1.52145,1.5215,1.52145,1.52145,68600000.0
2009-08-27 07:33:00,1.5215,1.5215,1.52145,1.52145,76600000.0
2009-08-27 07:34:00,1.52145,1.52145,1.5214,1.52145,219400000.0
2009-08-27 07:35:00,1.52145,1.52145,1.52135,1.5214,78000000.0
2009-08-27 07:36:00,1.5214,1.5214,1.52135,1.5214,218400000.0
2009-08-27 07:37:00,1.5214,1.52155,1.52135,1.52155,77200000.0
2009-08-27 07:38:00,1.52155,1.5216,1.52145,1.52155,134400000.0
2009-08-27 07:39:00,1.5215,1.52155,1.5215,1.5215,131000000.0
2009-08-27 07:40:00,1.5215,1.5216,1.5215,1.5216,56900000.0
2009-08-27 07:41:00,1.52165,1.52165,1.52155,1.52155,78800000.0
2009-08-27 07:42:00,1.52155,1.52165,1.5215,1.52155,114100000.0
2009-08-27 07:43:00,1.52155,1.52155,1.5215,1.52155,283000000.0
2009-08-27 07:44:00,1.52155,1.52155,1.5215,1.5215,184500000.0
2009-08-27 07:45:00,1.5215,1.52155,1.5215,1.52155,253200000.0
2009-08-27 07:46:00,1.52155,1.52165,1.5215,1.5216,140800000.0
2009-08-27 07:47:00,1.5216,1.5217,1.5215,1.5215,109900000.0
2009-08-27 07:48:00,1.5215,1.5216,1.5215,1.5215,422400000.0
2009-08-27 07:49:00,1.5215,1.52155,1.52145,1.5215,305300000.0
2009-08-27 07:50:00,1.5215,1.5215,1.52145,1.5215,164400000.0
2009-08-27 07:51:00,1.5215,1.5216,1.5215,1.52155,235600000.0
2009-08-27 07:52:00,1.52155,1.52165,1.5215,1.52165,57300000.0
2009-08-27 07:53:00,1.52165,1.52165,1.5216,1.52165,227400000.0
2009-08-27 07:54:00,1.52165,1.522,1.52165,1.5219,241800000.0
2009-08-27 07:55:00,1.5219,1.5219,1.52185,1.52185,136600000.0
2009-08-27 07:56:00,1.5219,1.52195,1.52185,1.52185,122700000.0
2009-08-27 07:57:00,1.52185,1.52185,1.52175,1.5218,119600000.0
2009-08-27 07:58:00,1.5218,1.5219,1.52175,1.5218,446599996.0
2009-08-27 07:59:00,1.5218,1.5219,1.52175,1.5218,191500000.0
2009-08-27 08:00:00,1.5218,1.52195,1.5217,1.52175,257200000.0
2009-08-27 08:01:00,1.5218,1.52185,1.5218,1.5218,368700000.0
2009-08-27 08:02:00,1.5218,1.5219,1.5218,1.5219,178000000.0
2009-08-27 08:03:00,1.5218,1.52185,1.5217,1.5218,146200000.0
2009-08-27 08:04:00,1.52175,1.52175,1.5217,1.5217,253300000.0
2009-08-27 08:05:00,1.5217,1.5217,1.5217,1.5217,335300000.0
2009-08-27 08:06:00,1.5217,1.5218,1.52165,1.5217,317300000.0
2009-08-27 08:07:00,1.5217,1.5217,1.52135,1.52155,517300000.0
2009-08-27 08:08:00,1.52155,1.52155,1.5213,1.52145,301500000.0
2009-08-27 08:09:00,1.52145,1.5219,1.52145,1.52175,292100000.0
2009-08-27 08:10:00,1.52175,1.52215,1.52175,1.52215,953600003.0
2009-08-27 08:11:00,1.52215,1.5222,1.52195,1.52215,458200000.0
2009-08-27 08:12:00,1.52215,1.5222,1.5218,1.522,714500001.0
2009-08-27 08:13:00,1.522,1.52235,1.5219,1.52225,812699999.0
2009-08-27 08:14:00,1.5223,1.52235,1.5222,1.52225,725200000.0
2009-08-27 08:15:00,1.52225,1.52285,1.52225,1.5227,802399999.0
2009-08-27 08:16:00,1.5227,1.523,1.52265,1.5227,401500000.0
2009-08-27 08:17:00,1.5227,1.52285,1.52255,1.5228,361400001.0
2009-08-27 08:18:00,1.52285,1.5232,1.52285,1.52315,508700000.0
2009-08-27 08:19:00,1.5232,1.5232,1.5228,1.5228,501700000.0
2009-08-27 08:20:00,1.5228,1.5231,1.52275,1.52275,480199999.0
2009-08-27 08:21:00,1.52275,1.52275,1.52265,1.52275,180000000.0
2009-08-27 08:22:00,1.5228,1.5228,1.5226,1.5226,232300000.0
2009-08-27 08:23:00,1.52265,1.52285,1.5226,1.52265,496600000.0
2009-08-27 08:24:00,1.52265,1.5227,1.5226,1.52265,326799996.0
2009-08-27 08:25:00,1.5227,1.5227,1.52255,1.52265,466299998.0
2009-08-27 08:26:00,1.52265,1.52265,1.5226,1.5226,433100000.0
2009-08-27 08:27:00,1.5226,1.52265,1.52225,1.5224,558600000.0
2009-08-27 08:28:00,1.52245,1.5227,1.5224,1.5225,450400001.0
2009-08-27 08:29:00,1.5226,1.5226,1.5225,1.5225,314400001.0
2009-08-27 08:30:00,1.52255,1.5226,1.52255,1.52255,437600000.0
2009-08-27 08:31:00,1.52255,1.52285,1.52255,1.52285,480800000.0
2009-08-27 08:32:00,1.52285,1.5231,1.52285,1.523,359099999.0
2009-08-27 08:33:00,1.523,1.52315,1.5227,1.52275,361700000.0
2009-08-27 08:34:00,1.5228,1.5228,1.5227,1.5228,185900000.0
2009-08-27 08:35:00,1.52275,1.52275,1.52235,1.5224,601000001.0
2009-08-27 08:36:00,1.5224,1.52245,1.52225,1.52225,342300000.0
2009-08-27 08:37:00,1.5222,1.5222,1.52205,1.52205,231400000.0
2009-08-27 08:38:00,1.52205,1.5224,1.522,1.52235,454500000.0
2009-08-27 08:39:00,1.52235,1.52235,1.52215,1.52225,408400000.0
2009-08-27 08:40:00,1.5223,1.52275,1.5223,1.5224,538000001.0
2009-08-27 08:41:00,1.5224,1.52255,1.52215,1.52235,288000000.0
2009-08-27 08:42:00,1.52235,1.5225,1.5223,1.52245,704900000.0
2009-08-27 08:43:00,1.52245,1.52265,1.52225,1.52265,750600000.0
2009-08-27 08:44:00,1.5227,1.52285,1.5227,1.5227,242900000.0
2009-08-27 08:45:00,1.5227,1.52285,1.5227,1.52275,248200000.0
2009-08-27 08:46:00,1.52275,1.5228,1.5227,1.5227,354200000.0
2009-08-27 08:47:00,1.5227,1.5228,1.5227,1.52275,402600000.0
2009-08-27 08:48:00,1.52275,1.5228,1.5227,1.5227,446800000.0
2009-08-27 08:49:00,1.5227,1.5228,1.52255,1.52255,571800000.0
2009-08-27 08:50:00,1.5226,1.5227,1.52255,1.5226,698300000.0
2009-08-27 08:51:00,1.52255,1.52275,1.52255,1.52275,480600000.0
2009-08-27 08:52:00,1.52275,1.523,1.5227,1.5229,736900000.0
2009-08-27 08:53:00,1.52285,1.5229,1.52255,1.5228,474500000.0
2009-08-27 08:54:00,1.52275,1.5228,1.52265,1.5227,234300001.0
2009-08-27 08:55:00,1.5227,1.52295,1.52265,1.52275,255600000.0
2009-08-27 08:56:00,1.52275,1.5229,1.5226,1.5228,309200000.0
2009-08-27 08:57:00,1.5229,1.5231,1.52275,1.5229,430400002.0
2009-08-27 08:58:00,1.5229,1.52295,1.52265,1.5229,467300000.0
2009-08-27 08:59:00,1.5229,1.52295,1.5228,1.5228,344800000.0
2009-08-27 09:00:00,1.5229,1.523,1.5226,1.5229,440500000.0
2009-08-27 09:01:00,1.52295,1.52305,1.52285,1.5229,424200000.0
2009-08-27 09:02:00,1.5229,1.52295,1.5227,1.5228,311600000.0
2009-08-27 09:03:00,1.52265,1.52285,1.52265,1.5228,365500000.0
2009-08-27 09:04:00,1.5228,1.52285,1.5226,1.5227,444700000.0
2009-08-27 09:05:00,1.5227,1.5228,1.52255,1.5227,243700000.0
2009-08-27 09:06:00,1.5227,1.5227,1.5225,1.5225,233400000.0
2009-08-27 09:07:00,1.52255,1.52275,1.5225,1.52265,473599999.0
2009-08-27 09:08:00,1.52265,1.5227,1.5225,1.52265,473900000.0
2009-08-27 09:09:00,1.5227,1.5227,1.52245,1.5225,357300000.0
2009-08-27 09:10:00,1.52245,1.5225,1.52215,1.5222,610800001.0
2009-08-27 09:11:00,1.5222,1.5224,1.5222,1.5223,435800000.0
2009-08-27 09:12:00,1.52235,1.52245,1.5223,1.5224,253000000.0
2009-08-27 09:13:00,1.5224,1.5225,1.5224,1.52245,359100000.0
2009-08-27 09:14:00,1.52245,1.5226,1.52245,1.5225,574800000.0
2009-08-27 09:15:00,1.5225,1.52255,1.5225,1.52255,676300000.0
2009-08-27 09:16:00,1.52255,1.52255,1.5224,1.52245,207900000.0
2009-08-27 09:17:00,1.52245,1.52255,1.52245,1.5225,626100000.0
2009-08-27 09:18:00,1.5225,1.52255,1.5223,1.5223,922900000.0
2009-08-27 09:19:00,1.52235,1.5225,1.52225,1.52225,429600000.0
2009-08-27 09:20:00,1.52225,1.52225,1.52215,1.5222,482999998.0
2009-08-27 09:21:00,1.52225,1.5223,1.5222,1.5222,792100000.0
2009-08-27 09:22:00,1.5222,1.5223,1.5222,1.5222,965499981.0
2009-08-27 09:23:00,1.5222,1.5223,1.5222,1.52225,563099997.0
2009-08-27 09:24:00,1.52235,1.52235,1.5222,1.5222,412300000.0
2009-08-27 09:25:00,1.52225,1.52235,1.5222,1.5223,433300000.0
2009-08-27 09:26:00,1.5223,1.5225,1.5223,1.5224,172100000.0
2009-08-27 09:27:00,1.5224,1.5225,1.5224,1.52245,132400000.0
2009-08-27 09:28:00,1.52245,1.5225,1.52235,1.52235,577800000.0
2009-08-27 09:29:00,1.52235,1.5224,1.52215,1.5222,459200000.0
2009-08-27 09:30:00,1.5222,1.5223,1.5222,1.5223,133300000.0
2009-08-27 09:31:00,1.5223,1.5223,1.52215,1.5222,299300001.0
2009-08-27 09:32:00,1.5222,1.52235,1.5222,1.5222,253700000.0
2009-08-27 09:33:00,1.5222,1.5223,1.5222,1.52225,635900000.0
2009-08-27 09:34:00,1.52225,1.5224,1.5222,1.52225,377600000.0
2009-08-27 09:35:00,1.52225,1.52235,1.52225,1.52235,141500000.0
2009-08-27 09:36:00,1.52235,1.52235,1.52225,1.5223,129400000.0
2009-08-27 09:37:00,1.5223,1.52235,1.52225,1.5223,175200000.0
2009-08-27 09:38:00,1.52225,1.5224,1.52225,1.52225,60700000.0
2009-08-27 09:39:00,1.52225,1.5223,1.52225,1.52225,115600000.0
2009-08-27 09:40:00,1.5223,1.52235,1.52225,1.5223,215300000.0
2009-08-27 09:41:00,1.52235,1.52235,1.5223,1.5223,80500000.0
2009-08-27 09:42:00,1.5223,1.5224,1.5223,1.52235,93300000.0
2009-08-27 09:43:00,1.52235,1.52245,1.52235,1.5224,156100000.0
2009-08-27 09:44:00,1.5224,1.5224,1.5222,1.52225,195400000.0
2009-08-27 09:45:00,1.52225,1.5223,1.5222,1.5223,417200000.0
2009-08-27 09:46:00,1.52225,1.52235,1.52215,1.52215,594700000.0
2009-08-27 09:47:00,1.52215,1.5222,1.52215,1.5222,270100000.0
2009-08-27 09:48:00,1.5222,1.52225,1.52215,1.5222,173500000.0
2009-08-27 09:49:00,1.52215,1.5223,1.52215,1.5223,112200000.0
2009-08-27 09:50:00,1.5223,1.52235,1.5223,1.52235,74000000.0
2009-08-27 09:51:00,1.52235,1.5224,1.5222,1.52235,367200000.0
2009-08-27 09:52:00,1.5223,1.5224,1.5222,1.52235,490300000.0
2009-08-27 09:53:00,1.52235,1.5224,1.5221,1.52215,489500000.0
2009-08-27 09:54:00,1.52215,1.52235,1.52205,1.5221,185200000.0
2009-08-27 09:55:00,1.52225,1.52235,1.522,1.5222,291800000.0
2009-08-27 09:56:00,1.5222,1.52235,1.52215,1.52225,199600000.0
2009-08-27 09:57:00,1.52225,1.52235,1.52215,1.5223,218500000.0
2009-08-27 09:58:00,1.5223,1.52235,1.52215,1.5223,436099998.0
2009-08-27 09:59:00,1.52235,1.5224,1.52215,1.5222,177400000.0
2009-08-27 10:00:00,1.5222,1.5225,1.5222,1.5225,204700000.0
2009-08-27 10:01:00,1.5225,1.5225,1.52235,1.52235,537599998.0
2009-08-27 10:02:00,1.52235,1.52255,1.52235,1.5225,806900000.0
2009-08-27 10:03:00,1.52245,1.5225,1.52235,1.52235,804600002.0
2009-08-27 10:04:00,1.5224,1.5227,1.52235,1.5227,634299999.0
2009-08-27 10:05:00,1.5227,1.5228,1.52255,1.5227,609399999.0
2009-08-27 10:06:00,1.52275,1.52275,1.5226,1.52265,297800000.0
2009-08-27 10:07:00,1.52265,1.52265,1.5226,1.5226,330600000.0
2009-08-27 10:08:00,1.5226,1.52285,1.5226,1.52275,268400000.0
2009-08-27 10:09:00,1.52275,1.5229,1.52275,1.52285,344400000.0
2009-08-27 10:10:00,1.52285,1.5229,1.52275,1.5229,273100000.0
2009-08-27 10:11:00,1.5229,1.523,1.5229,1.523,264900000.0
2009-08-27 10:12:00,1.523,1.52305,1.52285,1.52285,326200000.0
2009-08-27 10:13:00,1.52285,1.52305,1.52285,1.52285,514500000.0
2009-08-27 10:14:00,1.5229,1.523,1.5229,1.52295,226500000.0
2009-08-27 10:15:00,1.52295,1.5231,1.52285,1.52305,408000002.0
2009-08-27 10:16:00,1.523,1.52305,1.5229,1.5229,398200000.0
2009-08-27 10:17:00,1.52295,1.523,1.5227,1.52295,732399998.0
2009-08-27 10:18:00,1.52295,1.52305,1.52285,1.523,271700000.0
2009-08-27 10:19:00,1.52295,1.52305,1.5229,1.52295,165300000.0
2009-08-27 10:20:00,1.52295,1.52315,1.52275,1.52315,417100000.0
2009-08-27 10:21:00,1.52305,1.5231,1.52285,1.52285,461100001.0
2009-08-27 10:22:00,1.52285,1.523,1.52285,1.52295,421700000.0
2009-08-27 10:23:00,1.52295,1.52295,1.5229,1.52295,240700000.0
2009-08-27 10:24:00,1.5229,1.523,1.5229,1.52295,444500000.0
2009-08-27 10:25:00,1.52295,1.5231,1.52275,1.5231,319600000.0
2009-08-27 10:26:00,1.52305,1.52315,1.52305,1.52315,285400000.0
2009-08-27 10:27:00,1.52315,1.52315,1.5229,1.523,800499999.0
2009-08-27 10:28:00,1.523,1.523,1.5228,1.52295,468600000.0
2009-08-27 10:29:00,1.52295,1.5231,1.52295,1.52305,521899998.0
2009-08-27 10:30:00,1.52305,1.5231,1.52295,1.52295,93200000.0
2009-08-27 10:31:00,1.523,1.52315,1.52295,1.52305,449900003.0
2009-08-27 10:32:00,1.523,1.52315,1.523,1.52315,440400000.0
2009-08-27 10:33:00,1.5231,1.52335,1.52305,1.5233,873800000.0
2009-08-27 10:34:00,1.52325,1.52335,1.52315,1.5233,325399999.0
2009-08-27 10:35:00,1.5233,1.5233,1.5231,1.5232,248700000.0
2009-08-27 10:36:00,1.5231,1.52325,1.5231,1.5232,248400000.0
2009-08-27 10:37:00,1.5232,1.52335,1.52315,1.5233,367400000.0
2009-08-27 10:38:00,1.52325,1.5233,1.52315,1.52325,687599999.0
2009-08-27 10:39:00,1.52325,1.52335,1.52325,1.52325,701700000.0
2009-08-27 10:40:00,1.52325,1.52335,1.52325,1.5233,561799999.0
2009-08-27 10:41:00,1.5233,1.52335,1.52325,1.52335,301200000.0
2009-08-27 10:42:00,1.52335,1.52335,1.5232,1.52325,189600000.0
2009-08-27 10:43:00,1.5233,1.5233,1.52315,1.52325,520400000.0
2009-08-27 10:44:00,1.5232,1.5233,1.52315,1.5233,110100000.0
2009-08-27 10:45:00,1.5232,1.52335,1.5232,1.52325,329400000.0
2009-08-27 10:46:00,1.52325,1.5233,1.52315,1.5232,343700000.0
2009-08-27 10:47:00,1.52315,1.5233,1.52315,1.52315,508500000.0
2009-08-27 10:48:00,1.5232,1.5233,1.5231,1.52315,326700000.0
2009-08-27 10:49:00,1.5232,1.5233,1.5231,1.5232,300200000.0
2009-08-27 10:50:00,1.5232,1.5233,1.52315,1.5232,331900000.0
2009-08-27 10:51:00,1.5232,1.5232,1.52305,1.5232,271399999.0
2009-08-27 10:52:00,1.5231,1.52325,1.5231,1.5232,72300000.0
2009-08-27 10:53:00,1.5232,1.5233,1.523,1.5233,205300000.0
2009-08-27 10:54:00,1.5233,1.5233,1.5231,1.5232,529500000.0
2009-08-27 10:55:00,1.5232,1.52325,1.52305,1.52305,87300000.0
2009-08-27 10:56:00,1.5231,1.52315,1.523,1.5231,191300000.0
2009-08-27 10:57:00,1.52305,1.5231,1.52295,1.523,319800000.0
2009-08-27 10:58:00,1.523,1.52315,1.523,1.523,332300000.0
2009-08-27 10:59:00,1.523,1.5231,1.523,1.52305,306500000.0
2009-08-27 11:00:00,1.5231,1.5232,1.523,1.5231,151700000.0
2009-08-27 11:01:00,1.52315,1.5232,1.523,1.5231,362700000.0
2009-08-27 11:02:00,1.5231,1.5232,1.523,1.52315,258500000.0
2009-08-27 11:03:00,1.52315,1.52325,1.52305,1.52315,365200000.0
2009-08-27 11:04:00,1.52315,1.52325,1.5231,1.5231,385600000.0
2009-08-27 11:05:00,1.52315,1.5233,1.5231,1.5231,306300000.0
2009-08-27 11:06:00,1.5231,1.5233,1.52305,1.5233,291700000.0
2009-08-27 11:07:00,1.5233,1.5234,1.5231,1.52335,241600000.0
2009-08-27 11:08:00,1.5233,1.5234,1.52325,1.52335,216599999.0
2009-08-27 11:09:00,1.5233,1.5234,1.5232,1.52335,113299999.0
2009-08-27 11:10:00,1.5234,1.5234,1.52315,1.5233,327900000.0
2009-08-27 11:11:00,1.5232,1.5233,1.52315,1.5233,222100000.0
2009-08-27 11:12:00,1.52325,1.5234,1.5232,1.52335,265900000.0
2009-08-27 11:13:00,1.52335,1.5234,1.52335,1.52335,68400000.0
2009-08-27 11:14:00,1.52335,1.5234,1.52335,1.5234,81300000.0
2009-08-27 11:15:00,1.5234,1.52355,1.5234,1.5234,324400000.0
2009-08-27 11:16:00,1.5234,1.52345,1.52335,1.52345,240700000.0
2009-08-27 11:17:00,1.52345,1.52345,1.5233,1.5233,246800000.0
2009-08-27 11:18:00,1.5233,1.52355,1.5233,1.52345,236200000.0
2009-08-27 11:19:00,1.5234,1.52345,1.52325,1.5233,509300000.0
2009-08-27 11:20:00,1.5233,1.5233,1.52305,1.52315,503999999.0
2009-08-27 11:21:00,1.5232,1.52325,1.5231,1.5231,111700000.0
2009-08-27 11:22:00,1.5231,1.5234,1.5231,1.5232,192000000.0
2009-08-27 11:23:00,1.5232,1.52325,1.52295,1.5231,267700000.0
2009-08-27 11:24:00,1.5231,1.5231,1.5229,1.5231,132800000.0
2009-08-27 11:25:00,1.5231,1.5232,1.523,1.5231,433600000.0
2009-08-27 11:26:00,1.5231,1.5231,1.52285,1.52295,427000000.0
2009-08-27 11:27:00,1.52295,1.5231,1.52285,1.523,691300001.0
2009-08-27 11:28:00,1.523,1.523,1.52275,1.52275,347699999.0
2009-08-27 11:29:00,1.52275,1.5229,1.5227,1.5228,422300000.0
2009-08-27 11:30:00,1.5228,1.52295,1.5227,1.52295,658899999.0
2009-08-27 11:31:00,1.5229,1.523,1.5227,1.5229,532000000.0
2009-08-27 11:32:00,1.5229,1.52295,1.52265,1.52265,306900000.0
2009-08-27 11:33:00,1.52265,1.5228,1.52255,1.5228,369700000.0
2009-08-27 11:34:00,1.52275,1.52285,1.5226,1.52285,495399999.0
2009-08-27 11:35:00,1.52285,1.52295,1.52255,1.52265,418200001.0
2009-08-27 11:36:00,1.52265,1.5227,1.5225,1.52255,638600000.0
2009-08-27 11:37:00,1.5226,1.5227,1.52255,1.5227,424600000.0
2009-08-27 11:38:00,1.5226,1.5227,1.52255,1.5227,161000000.0
2009-08-27 11:39:00,1.5227,1.52285,1.52265,1.52285,500400000.0
2009-08-27 11:40:00,1.52285,1.5229,1.52275,1.5229,420000000.0
2009-08-27 11:41:00,1.5229,1.5229,1.52285,1.52285,142500000.0
2009-08-27 11:42:00,1.52285,1.52295,1.5228,1.52295,389700000.0
2009-08-27 11:43:00,1.52295,1.5231,1.52295,1.52305,89000000.0
2009-08-27 11:44:00,1.523,1.523,1.5229,1.52295,216100000.0
2009-08-27 11:45:00,1.52295,1.523,1.52285,1.52285,284700000.0
2009-08-27 11:46:00,1.52285,1.5229,1.52275,1.5228,483300000.0
2009-08-27 11:47:00,1.5228,1.5229,1.52275,1.52275,464799999.0
2009-08-27 11:48:00,1.52275,1.5228,1.5227,1.5228,140600000.0
2009-08-27 11:49:00,1.5228,1.5228,1.52265,1.52265,369600000.0
2009-08-27 11:50:00,1.52265,1.52285,1.52265,1.52285,526800000.0
2009-08-27 11:51:00,1.52285,1.52295,1.5228,1.5228,134600000.0
2009-08-27 11:52:00,1.5228,1.52285,1.52275,1.52285,289700000.0
2009-08-27 11:53:00,1.52285,1.5229,1.5227,1.5228,370800000.0
2009-08-27 11:54:00,1.52275,1.5228,1.52275,1.5228,64800000.0
2009-08-27 11:55:00,1.5228,1.5228,1.5227,1.5227,79700000.0
2009-08-27 11:56:00,1.5227,1.5229,1.52265,1.52275,603399997.0
2009-08-27 11:57:00,1.5227,1.5228,1.5227,1.5227,85800000.0
2009-08-27 11:58:00,1.5227,1.5229,1.52265,1.5228,355200000.0
2009-08-27 11:59:00,1.5228,1.5229,1.52265,1.5227,334200001.0
2009-08-27 12:00:00,1.5227,1.5228,1.52255,1.52255,637600000.0
2009-08-27 12:01:00,1.5227,1.5227,1.52255,1.52255,455000000.0
2009-08-27 12:02:00,1.52255,1.5226,1.5223,1.52235,375500000.0
2009-08-27 12:03:00,1.5224,1.52255,1.52235,1.5224,623500000.0
2009-08-27 12:04:00,1.5224,1.5225,1.5224,1.52245,630700000.0
2009-08-27 12:05:00,1.52245,1.52265,1.52235,1.52245,519000000.0
2009-08-27 12:06:00,1.5225,1.5225,1.5223,1.5225,415400000.0
2009-08-27 12:07:00,1.5225,1.52265,1.5225,1.52265,201800000.0
2009-08-27 12:08:00,1.5227,1.52285,1.52265,1.5228,86600000.0
2009-08-27 12:09:00,1.5228,1.5228,1.5227,1.52275,155200000.0
2009-08-27 12:10:00,1.52275,1.52275,1.5225,1.52255,163200000.0
2009-08-27 12:11:00,1.5226,1.5227,1.52255,1.5227,92900000.0
2009-08-27 12:12:00,1.5227,1.52275,1.52265,1.5227,70200000.0
2009-08-27 12:13:00,1.5227,1.5228,1.52235,1.52235,220000000.0
2009-08-27 12:14:00,1.52235,1.5224,1.52225,1.5224,273400000.0
2009-08-27 12:15:00,1.52235,1.5226,1.5223,1.52255,114100000.0
2009-08-27 12:16:00,1.52255,1.52265,1.52255,1.52255,94200000.0
2009-08-27 12:17:00,1.52255,1.52255,1.5225,1.52255,55200000.0
2009-08-27 12:18:00,1.52255,1.52255,1.52245,1.5225,287400000.0
2009-08-27 12:19:00,1.52255,1.5226,1.5225,1.5226,236400000.0
2009-08-27 12:20:00,1.5226,1.52275,1.52255,1.52265,377400000.0
2009-08-27 12:21:00,1.52265,1.5227,1.52245,1.52255,280900000.0
2009-08-27 12:22:00,1.5226,1.52265,1.52255,1.52255,456500000.0
2009-08-27 12:23:00,1.52255,1.52265,1.5225,1.5225,246300000.0
2009-08-27 12:24:00,1.52255,1.52265,1.5225,1.52255,344300000.0
2009-08-27 12:25:00,1.52255,1.5226,1.5224,1.5224,441700000.0
2009-08-27 12:26:00,1.5224,1.5225,1.52235,1.5225,311100000.0
2009-08-27 12:27:00,1.52245,1.5225,1.5224,1.52245,69600000.0
2009-08-27 12:28:00,1.52245,1.5225,1.5224,1.52245,181600000.0
2009-08-27 12:29:00,1.52245,1.52265,1.5224,1.52265,80800000.0
2009-08-27 12:30:00,1.52255,1.5227,1.5225,1.5225,144200000.0
2009-08-27 12:31:00,1.5225,1.5226,1.5225,1.52255,258600000.0
2009-08-27 12:32:00,1.5225,1.52255,1.5225,1.52255,29400000.0
2009-08-27 12:33:00,1.5225,1.52255,1.5224,1.5224,237900000.0
2009-08-27 12:34:00,1.5224,1.5225,1.5224,1.52245,514400000.0
2009-08-27 12:35:00,1.52245,1.52245,1.5224,1.5224,83700000.0
2009-08-27 12:36:00,1.5224,1.52245,1.5224,1.5224,348200000.0
2009-08-27 12:37:00,1.5224,1.5225,1.5224,1.52245,183900000.0
2009-08-27 12:38:00,1.52245,1.52245,1.5224,1.52245,447000000.0
2009-08-27 12:39:00,1.5224,1.52245,1.5224,1.5224,704700000.0
2009-08-27 12:40:00,1.5224,1.52255,1.5224,1.52245,403000000.0
2009-08-27 12:41:00,1.52245,1.5225,1.5224,1.52245,200600001.0
2009-08-27 12:42:00,1.52245,1.5225,1.52245,1.52245,44900000.0
2009-08-27 12:43:00,1.52245,1.5225,1.52245,1.5225,55400000.0
2009-08-27 12:44:00,1.5225,1.52255,1.5225,1.52255,42700000.0
2009-08-27 12:45:00,1.52255,1.5226,1.52245,1.5225,396900000.0
2009-08-27 12:46:00,1.5226,1.5227,1.52245,1.5226,262500000.0
2009-08-27 12:47:00,1.52255,1.5226,1.5225,1.52255,47400000.0
2009-08-27 12:48:00,1.52255,1.52265,1.5225,1.52255,199300000.0
2009-08-27 12:49:00,1.5225,1.52255,1.5224,1.5225,300500000.0
2009-08-27 12:50:00,1.52245,1.52245,1.5224,1.5224,263000000.0
2009-08-27 12:51:00,1.5224,1.5225,1.5224,1.5224,388200000.0
2009-08-27 12:52:00,1.5224,1.5225,1.52235,1.5225,273900000.0
2009-08-27 12:53:00,1.5224,1.52245,1.5224,1.5224,263500000.0
2009-08-27 12:54:00,1.52245,1.52245,1.52245,1.52245,41800000.0
2009-08-27 12:55:00,1.5224,1.5225,1.5224,1.5224,269900000.0
2009-08-27 12:56:00,1.52245,1.5228,1.52245,1.5227,111200000.0
2009-08-27 12:57:00,1.5227,1.5227,1.5224,1.5224,490300000.0
2009-08-27 12:58:00,1.5224,1.5225,1.5224,1.5224,110100000.0
2009-08-27 12:59:00,1.5224,1.52245,1.5224,1.5224,202400000.0
2009-08-27 13:00:00,1.5224,1.52245,1.52235,1.52245,378700000.0
2009-08-27 13:01:00,1.52245,1.5225,1.52235,1.5224,86100000.0
2009-08-27 13:02:00,1.5224,1.52245,1.5222,1.5223,229600000.0
2009-08-27 13:03:00,1.5223,1.52235,1.5222,1.5223,299800000.0
2009-08-27 13:04:00,1.5223,1.5223,1.5222,1.52225,265900000.0
2009-08-27 13:05:00,1.52225,1.52225,1.5222,1.52225,138300000.0
2009-08-27 13:06:00,1.52225,1.5223,1.52225,1.5223,56200000.0
2009-08-27 13:07:00,1.5223,1.5224,1.5223,1.5224,42800000.0
2009-08-27 13:08:00,1.5224,1.5224,1.52225,1.5223,134800000.0
2009-08-27 13:09:00,1.52235,1.5224,1.5223,1.5223,131600000.0
2009-08-27 13:10:00,1.5223,1.52245,1.52225,1.52235,151300000.0
2009-08-27 13:11:00,1.52235,1.52235,1.5223,1.5223,100800000.0
2009-08-27 13:12:00,1.5222,1.52225,1.5221,1.5221,262100000.0
2009-08-27 13:13:00,1.5221,1.5222,1.5221,1.52215,226400000.0
2009-08-27 13:14:00,1.52215,1.5222,1.5221,1.5222,96900000.0
2009-08-27 13:15:00,1.5222,1.5222,1.5221,1.52215,212200001.0
2009-08-27 13:16:00,1.52215,1.5223,1.5221,1.5223,421300001.0
2009-08-27 13:17:00,1.5223,1.52235,1.52215,1.52225,293700000.0
2009-08-27 13:18:00,1.5223,1.52235,1.52225,1.5223,229100000.0
2009-08-27 13:19:00,1.52225,1.52235,1.52225,1.52235,98900000.0
2009-08-27 13:20:00,1.5224,1.5224,1.52225,1.52235,224400000.0
2009-08-27 13:21:00,1.52235,1.5224,1.52215,1.52225,727100000.0
2009-08-27 13:22:00,1.5222,1.5222,1.5222,1.5222,192300000.0
2009-08-27 13:23:00,1.5222,1.5222,1.52215,1.5222,151900000.0
2009-08-27 13:24:00,1.5222,1.52225,1.52215,1.5222,283900000.0
2009-08-27 13:25:00,1.5222,1.52225,1.52215,1.5222,175500000.0
2009-08-27 13:26:00,1.5222,1.5223,1.52215,1.5223,185800000.0
2009-08-27 13:27:00,1.5223,1.52405,1.52225,1.5237,676799996.0
2009-08-27 13:28:00,1.52365,1.52395,1.5233,1.5238,1310999999.0
2009-08-27 13:29:00,1.5238,1.524,1.52355,1.52395,1035700000.0
2009-08-27 13:30:00,1.52395,1.5242,1.5238,1.52405,782800000.0
2009-08-27 13:31:00,1.5241,1.5243,1.52405,1.5241,369900000.0
2009-08-27 13:32:00,1.5241,1.52415,1.52395,1.52405,369500000.0
2009-08-27 13:33:00,1.52405,1.52425,1.5239,1.52395,570900000.0
2009-08-27 13:34:00,1.52395,1.52395,1.52365,1.52365,417700000.0
2009-08-27 13:35:00,1.52365,1.52365,1.52295,1.5231,565100000.0
2009-08-27 13:36:00,1.5231,1.52345,1.52305,1.5234,630800000.0
2009-08-27 13:37:00,1.5234,1.52355,1.52335,1.52345,411600000.0
2009-08-27 13:38:00,1.52345,1.52355,1.5233,1.52355,133500000.0
2009-08-27 13:39:00,1.52355,1.52355,1.52345,1.5235,457100000.0
2009-08-27 13:40:00,1.52345,1.5235,1.5234,1.52345,206700000.0
2009-08-27 13:41:00,1.52345,1.52345,1.52335,1.52345,423600000.0
2009-08-27 13:42:00,1.5234,1.52355,1.5234,1.5235,617000000.0
2009-08-27 13:43:00,1.5235,1.5236,1.5234,1.52345,525000001.0
2009-08-27 13:44:00,1.52345,1.5236,1.52345,1.5236,287200000.0
2009-08-27 13:45:00,1.5236,1.52365,1.5235,1.52355,418700001.0
2009-08-27 13:46:00,1.5235,1.5236,1.5233,1.52345,333200000.0
2009-08-27 13:47:00,1.5235,1.5235,1.52315,1.5232,340400000.0
2009-08-27 13:48:00,1.5232,1.52325,1.52305,1.5231,494700000.0
2009-08-27 13:49:00,1.5231,1.5232,1.5228,1.52285,707200000.0
2009-08-27 13:50:00,1.52285,1.5231,1.52285,1.52305,551700000.0
2009-08-27 13:51:00,1.52305,1.5232,1.52305,1.5231,427000000.0
2009-08-27 13:52:00,1.5231,1.52345,1.52305,1.52335,320600000.0
2009-08-27 13:53:00,1.52345,1.5235,1.52345,1.5235,205200000.0
2009-08-27 13:54:00,1.52345,1.52355,1.5234,1.5235,269600000.0
2009-08-27 13:55:00,1.5235,1.52355,1.52325,1.52335,165900000.0
2009-08-27 13:56:00,1.5233,1.5234,1.52325,1.5233,324600000.0
2009-08-27 13:57:00,1.5234,1.5234,1.5233,1.52335,97000000.0
2009-08-27 13:58:00,1.5233,1.52365,1.5233,1.5235,476100000.0
2009-08-27 13:59:00,1.5235,1.5237,1.52345,1.5237,432600000.0
2009-08-27 14:00:00,1.5237,1.5238,1.52355,1.52355,499999999.0
2009-08-27 14:01:00,1.52355,1.52365,1.5233,1.5234,807700002.0
2009-08-27 14:02:00,1.5234,1.52355,1.52335,1.52335,528800000.0
2009-08-27 14:03:00,1.5234,1.5234,1.52325,1.5233,633300000.0
2009-08-27 14:04:00,1.5233,1.5234,1.5233,1.5234,623700000.0
2009-08-27 14:05:00,1.5233,1.52345,1.5233,1.5233,517200000.0
2009-08-27 14:06:00,1.5233,1.5234,1.5231,1.5232,332100000.0
2009-08-27 14:07:00,1.52315,1.5237,1.5231,1.52355,405100000.0
2009-08-27 14:08:00,1.52355,1.5237,1.52355,1.52365,438100000.0
2009-08-27 14:09:00,1.52365,1.5237,1.52365,1.5237,303100000.0
2009-08-27 14:10:00,1.5237,1.5238,1.5236,1.52375,966000000.0
2009-08-27 14:11:00,1.5237,1.5239,1.52365,1.52385,525300000.0
2009-08-27 14:12:00,1.52385,1.5239,1.52365,1.52385,477300002.0
2009-08-27 14:13:00,1.52385,1.52385,1.52355,1.52355,649100001.0
2009-08-27 14:14:00,1.5236,1.5237,1.52325,1.5233,751499999.0
2009-08-27 14:15:00,1.5233,1.5235,1.5233,1.52335,771100001.0
2009-08-27 14:16:00,1.52335,1.52345,1.52325,1.5233,470500001.0
2009-08-27 14:17:00,1.5233,1.52335,1.5232,1.5232,562900000.0
2009-08-27 14:18:00,1.5232,1.5233,1.52315,1.52315,385300000.0
2009-08-27 14:19:00,1.5231,1.5232,1.523,1.5232,236000000.0
2009-08-27 14:20:00,1.5232,1.52335,1.52315,1.52335,183400000.0
2009-08-27 14:21:00,1.52335,1.52345,1.5232,1.5234,250100000.0
2009-08-27 14:22:00,1.5234,1.5234,1.52325,1.5233,233100000.0
2009-08-27 14:23:00,1.52335,1.52335,1.52325,1.5233,346500001.0
2009-08-27 14:24:00,1.52325,1.52345,1.5232,1.5234,344099999.0
2009-08-27 14:25:00,1.5234,1.52345,1.5233,1.5234,235300000.0
2009-08-27 14:26:00,1.5234,1.52355,1.5234,1.52355,164700000.0
2009-08-27 14:27:00,1.52355,1.52365,1.5235,1.5235,222600000.0
2009-08-27 14:28:00,1.52355,1.52365,1.5234,1.52345,368400000.0
2009-08-27 14:29:00,1.52345,1.52355,1.5233,1.5233,317600000.0
2009-08-27 14:30:00,1.5234,1.52365,1.52325,1.5236,414700000.0
2009-08-27 14:31:00,1.5236,1.5237,1.5235,1.52355,550100000.0
2009-08-27 14:32:00,1.52355,1.52365,1.5234,1.52345,975300000.0
2009-08-27 14:33:00,1.52345,1.5235,1.52335,1.5234,872700000.0
2009-08-27 14:34:00,1.5234,1.52365,1.52335,1.52345,620600000.0
2009-08-27 14:35:00,1.5235,1.52355,1.5235,1.5235,507800000.0
2009-08-27 14:36:00,1.5235,1.52355,1.52335,1.5235,440600000.0
2009-08-27 14:37:00,1.5235,1.5237,1.52345,1.52365,500300000.0
2009-08-27 14:38:00,1.52365,1.5237,1.52365,1.52365,753400000.0
2009-08-27 14:39:00,1.52365,1.52385,1.52355,1.52385,1320100004.0
2009-08-27 14:40:00,1.52385,1.524,1.5238,1.5239,787500000.0
2009-08-27 14:41:00,1.5239,1.52395,1.52385,1.52395,561500000.0
2009-08-27 14:42:00,1.52395,1.52405,1.5239,1.524,635199999.0
2009-08-27 14:43:00,1.524,1.52405,1.52385,1.524,648800000.0
2009-08-27 14:44:00,1.52405,1.5241,1.52375,1.52385,606300001.0
2009-08-27 14:45:00,1.52385,1.52395,1.5238,1.52385,227700000.0
2009-08-27 14:46:00,1.52385,1.5239,1.52375,1.5238,223100000.0
2009-08-27 14:47:00,1.5238,1.5238,1.52365,1.5237,105600000.0
2009-08-27 14:48:00,1.5237,1.52375,1.52365,1.52365,173000000.0
2009-08-27 14:49:00,1.52365,1.5237,1.52355,1.52365,246899999.0
2009-08-27 14:50:00,1.52365,1.5238,1.52365,1.52375,217600000.0
2009-08-27 14:51:00,1.52375,1.5238,1.5237,1.52375,104400000.0
2009-08-27 14:52:00,1.52375,1.5239,1.5236,1.5236,491600000.0
2009-08-27 14:53:00,1.52365,1.5237,1.5236,1.52365,547800000.0
2009-08-27 14:54:00,1.5237,1.52415,1.52365,1.5241,324700000.0
2009-08-27 14:55:00,1.52415,1.52415,1.5238,1.52405,304600000.0
2009-08-27 14:56:00,1.52405,1.5241,1.5237,1.5237,389800000.0
2009-08-27 14:57:00,1.52375,1.52385,1.5237,1.5238,163400000.0
2009-08-27 14:58:00,1.52385,1.5239,1.5238,1.52385,369900000.0
2009-08-27 14:59:00,1.52385,1.5239,1.5237,1.52385,82100000.0
2009-08-27 15:00:00,1.5238,1.5239,1.5237,1.5237,288100000.0
2009-08-27 15:01:00,1.52375,1.52385,1.52375,1.52375,282800000.0
2009-08-27 15:02:00,1.52375,1.52385,1.5237,1.5237,440700000.0
2009-08-27 15:03:00,1.52375,1.52385,1.52365,1.52385,406100000.0
2009-08-27 15:04:00,1.52385,1.52385,1.5236,1.52365,438300000.0
2009-08-27 15:05:00,1.52365,1.5239,1.52365,1.5239,277800000.0
2009-08-27 15:06:00,1.5239,1.52395,1.5238,1.52385,345400000.0
2009-08-27 15:07:00,1.52385,1.52395,1.5238,1.5239,529200000.0
2009-08-27 15:08:00,1.52385,1.52395,1.5238,1.52385,583500001.0
2009-08-27 15:09:00,1.5239,1.524,1.52385,1.5239,445500000.0
2009-08-27 15:10:00,1.5239,1.524,1.5238,1.52395,315900000.0
2009-08-27 15:11:00,1.52395,1.52405,1.5239,1.5239,270200000.0
2009-08-27 15:12:00,1.52395,1.52415,1.5239,1.5241,267500000.0
2009-08-27 15:13:00,1.5241,1.52415,1.5239,1.52415,314000000.0
2009-08-27 15:14:00,1.5241,1.5242,1.524,1.52405,234000000.0
2009-08-27 15:15:00,1.524,1.5241,1.524,1.524,299000000.0
2009-08-27 15:16:00,1.524,1.5241,1.524,1.5241,449400000.0
2009-08-27 15:17:00,1.5241,1.5241,1.524,1.5241,297200000.0
2009-08-27 15:18:00,1.5241,1.5241,1.5241,1.5241,81200000.0
2009-08-27 15:19:00,1.5241,1.5242,1.52405,1.52405,492700000.0
2009-08-27 15:20:00,1.52405,1.5242,1.52405,1.5241,516100000.0
2009-08-27 15:21:00,1.5241,1.52415,1.52405,1.52415,434900000.0
2009-08-27 15:22:00,1.52415,1.5242,1.52415,1.5242,139300000.0
2009-08-27 15:23:00,1.5242,1.52425,1.52415,1.5242,234300000.0
2009-08-27 15:24:00,1.5242,1.5243,1.52415,1.52415,757900000.0
2009-08-27 15:25:00,1.5242,1.5243,1.52415,1.5242,563499999.0
2009-08-27 15:26:00,1.52425,1.5243,1.52415,1.5243,142100000.0
2009-08-27 15:27:00,1.52425,1.5243,1.52405,1.52415,617499999.0
2009-08-27 15:28:00,1.5241,1.5243,1.5241,1.5242,591899999.0
2009-08-27 15:29:00,1.52425,1.52425,1.52405,1.52405,541500001.0
2009-08-27 15:30:00,1.52405,1.5241,1.524,1.52405,578500000.0
2009-08-27 15:31:00,1.52405,1.52415,1.52395,1.5241,458000000.0
2009-08-27 15:32:00,1.5241,1.5242,1.52395,1.52395,607400000.0
2009-08-27 15:33:00,1.52395,1.52405,1.52385,1.5239,586300000.0
2009-08-27 15:34:00,1.5239,1.5239,1.52375,1.52375,195000001.0
2009-08-27 15:35:00,1.52375,1.52385,1.52365,1.5238,675200000.0
2009-08-27 15:36:00,1.52375,1.52375,1.52345,1.5235,978700000.0
2009-08-27 15:37:00,1.5236,1.52375,1.5232,1.52325,661900000.0
2009-08-27 15:38:00,1.52325,1.5235,1.52325,1.5233,862000000.0
2009-08-27 15:39:00,1.5233,1.52335,1.52295,1.523,833299998.0
2009-08-27 15:40:00,1.523,1.5231,1.52275,1.52275,1164899995.0
2009-08-27 15:41:00,1.52275,1.523,1.5226,1.52295,640899999.0
2009-08-27 15:42:00,1.523,1.52315,1.52275,1.5228,618800000.0
2009-08-27 15:43:00,1.5228,1.52285,1.52265,1.52275,990100000.0
2009-08-27 15:44:00,1.52275,1.5231,1.52275,1.523,410799999.0
2009-08-27 15:45:00,1.523,1.5232,1.52295,1.523,356300000.0
2009-08-27 15:46:00,1.52305,1.52315,1.523,1.5231,444100000.0
2009-08-27 15:47:00,1.5231,1.52325,1.52305,1.5232,730899999.0
2009-08-27 15:48:00,1.5232,1.52325,1.5231,1.52315,594400000.0
2009-08-27 15:49:00,1.5231,1.52335,1.52305,1.5232,1176700003.0
2009-08-27 15:50:00,1.52325,1.5233,1.52305,1.5231,969200001.0
2009-08-27 15:51:00,1.52315,1.5233,1.52305,1.52325,942299996.0
2009-08-27 15:52:00,1.52315,1.5232,1.523,1.5231,815400000.0
2009-08-27 15:53:00,1.5231,1.52325,1.52305,1.52315,998900000.0
2009-08-27 15:54:00,1.52315,1.52335,1.5231,1.52325,1047000001.0
2009-08-27 15:55:00,1.52325,1.5233,1.52305,1.5231,819699992.0
2009-08-27 15:56:00,1.5231,1.52325,1.52305,1.52315,714100001.0
2009-08-27 15:57:00,1.5231,1.5231,1.52285,1.52295,862700000.0
2009-08-27 15:58:00,1.52295,1.5231,1.5228,1.52295,1059200002.0
2009-08-27 15:59:00,1.52295,1.523,1.52275,1.5229,988400003.0
2009-08-27 16:00:00,1.5229,1.523,1.5224,1.52265,809900003.0
2009-08-27 16:01:00,1.52265,1.52275,1.52255,1.5227,657300000.0
2009-08-27 16:02:00,1.5227,1.52275,1.5222,1.5223,1144899999.0
2009-08-27 16:03:00,1.5223,1.5225,1.52215,1.5222,509000000.0
2009-08-27 16:04:00,1.5221,1.52265,1.522,1.52265,749300000.0
2009-08-27 16:05:00,1.52265,1.52265,1.52235,1.5225,562699998.0
2009-08-27 16:06:00,1.5225,1.5225,1.52235,1.52245,718600000.0
2009-08-27 16:07:00,1.5224,1.52245,1.52215,1.52225,1136599999.0
2009-08-27 16:08:00,1.52225,1.5223,1.522,1.5221,690900000.0
2009-08-27 16:09:00,1.52205,1.52235,1.52205,1.52225,726699999.0
2009-08-27 16:10:00,1.52225,1.5225,1.52225,1.5225,904300000.0
2009-08-27 16:11:00,1.5225,1.5225,1.5221,1.52225,342600000.0
2009-08-27 16:12:00,1.52225,1.52235,1.5222,1.52235,156100000.0
2009-08-27 16:13:00,1.52235,1.5225,1.5222,1.52245,563900000.0
2009-08-27 16:14:00,1.5225,1.5225,1.52235,1.52235,379700000.0
2009-08-27 16:15:00,1.52235,1.52245,1.52235,1.52245,276400000.0
2009-08-27 16:16:00,1.52245,1.52255,1.5224,1.52245,162400000.0
2009-08-27 16:17:00,1.52245,1.52245,1.5223,1.5223,668700000.0
2009-08-27 16:18:00,1.5223,1.52245,1.5223,1.52245,584900000.0
2009-08-27 16:19:00,1.52245,1.5225,1.5224,1.52245,348800000.0
2009-08-27 16:20:00,1.52245,1.5225,1.5223,1.5224,387500000.0
2009-08-27 16:21:00,1.5224,1.5224,1.5223,1.5224,558500000.0
2009-08-27 16:22:00,1.5224,1.5225,1.52235,1.5224,200300000.0
2009-08-27 16:23:00,1.5224,1.52245,1.5223,1.5224,145600000.0
2009-08-27 16:24:00,1.52235,1.52255,1.5223,1.52245,99100000.0
2009-08-27 16:25:00,1.52245,1.5225,1.5224,1.52245,243000000.0
2009-08-27 16:26:00,1.52245,1.52245,1.5223,1.52235,250200000.0
2009-08-27 16:27:00,1.52235,1.52235,1.52235,1.52235,121900000.0
2009-08-27 16:28:00,1.52235,1.52235,1.52235,1.52235,202300000.0
2009-08-27 16:29:00,1.52235,1.5226,1.52235,1.5225,226500000.0
2009-08-27 16:30:00,1.5225,1.5226,1.5225,1.5226,307900000.0
2009-08-27 16:31:00,1.5226,1.5227,1.5226,1.52265,54800000.0
2009-08-27 16:32:00,1.52265,1.52265,1.5225,1.5225,303700000.0
2009-08-27 16:33:00,1.5225,1.5226,1.5224,1.52245,223400000.0
2009-08-27 16:34:00,1.52245,1.5225,1.5224,1.5224,429100000.0
2009-08-27 16:35:00,1.5224,1.5226,1.5224,1.52255,216900000.0
2009-08-27 16:36:00,1.52255,1.52265,1.52255,1.52265,152400000.0
2009-08-27 16:37:00,1.52265,1.5227,1.5225,1.52255,174100000.0
2009-08-27 16:38:00,1.52255,1.52255,1.52255,1.52255,109600000.0
2009-08-27 16:39:00,1.5225,1.5225,1.52215,1.52225,109400000.0
2009-08-27 16:40:00,1.52225,1.5223,1.52215,1.52225,323100000.0
2009-08-27 16:41:00,1.5223,1.52235,1.5222,1.52225,726600000.0
2009-08-27 16:42:00,1.52225,1.5224,1.5222,1.5224,461000000.0
2009-08-27 16:43:00,1.5224,1.52245,1.5223,1.52235,327900000.0
2009-08-27 16:44:00,1.52235,1.52245,1.52235,1.52235,172200000.0
2009-08-27 16:45:00,1.52235,1.52245,1.5223,1.52245,172700000.0
2009-08-27 16:46:00,1.5225,1.5225,1.5224,1.52245,166200000.0
2009-08-27 16:47:00,1.52245,1.52245,1.5224,1.52245,177800000.0
2009-08-27 16:48:00,1.52245,1.5225,1.52235,1.5225,116700000.0
2009-08-27 16:49:00,1.5225,1.52255,1.5224,1.52245,215900000.0
2009-08-27 16:50:00,1.52245,1.5225,1.52235,1.52245,249700000.0
2009-08-27 16:51:00,1.52245,1.52255,1.52235,1.5224,421800000.0
2009-08-27 16:52:00,1.5224,1.5225,1.52235,1.52235,455400000.0
2009-08-27 16:53:00,1.52235,1.52235,1.52215,1.52225,706800000.0
2009-08-27 16:54:00,1.5223,1.52235,1.52215,1.5223,1037000000.0
2009-08-27 16:55:00,1.5223,1.5225,1.5223,1.5225,411000000.0
2009-08-27 16:56:00,1.5225,1.5226,1.52245,1.52255,365800000.0
2009-08-27 16:57:00,1.52255,1.5226,1.52245,1.52245,268700001.0
2009-08-27 16:58:00,1.5224,1.52245,1.52215,1.5222,307700000.0
2009-08-27 16:59:00,1.5222,1.52245,1.522,1.5221,541200000.0
2009-08-27 17:00:00,1.5221,1.5223,1.52195,1.5222,557800000.0
2009-08-27 17:01:00,1.52215,1.5222,1.522,1.5221,870500000.0
2009-08-27 17:02:00,1.5221,1.52215,1.52205,1.52205,565400000.0
2009-08-27 17:03:00,1.52205,1.52215,1.522,1.52205,795500002.0
2009-08-27 17:04:00,1.522,1.5222,1.522,1.5221,594899999.0
2009-08-27 17:05:00,1.52205,1.5221,1.5219,1.52195,931799997.0
2009-08-27 17:06:00,1.52195,1.52205,1.5219,1.522,634600000.0
2009-08-27 17:07:00,1.522,1.5221,1.5219,1.5219,357500000.0
2009-08-27 17:08:00,1.5219,1.5219,1.5218,1.5219,34650000.0
2009-08-27 17:09:00,1.5219,1.5219,1.5219,1.5219,139400000.0
2009-08-27 17:10:00,1.5219,1.522,1.5219,1.5219,972299994.0
2009-08-27 17:11:00,1.5219,1.522,1.5219,1.5219,274199997.0
2009-08-27 17:12:00,1.5219,1.52195,1.5219,1.5219,171100000.0
2009-08-27 17:13:00,1.5219,1.522,1.5219,1.52195,297649999.0
2009-08-27 17:14:00,1.52195,1.52215,1.5219,1.52205,663300000.0
2009-08-27 17:15:00,1.52205,1.52215,1.52195,1.5221,528500000.0
2009-08-27 17:16:00,1.52205,1.5223,1.522,1.5222,519600000.0
2009-08-27 17:17:00,1.5222,1.5222,1.52205,1.5221,515700000.0
2009-08-27 17:18:00,1.5222,1.52235,1.5222,1.5223,134800000.0
2009-08-27 17:19:00,1.5223,1.5223,1.522,1.52205,137100000.0
2009-08-27 17:20:00,1.522,1.522,1.5219,1.5219,282800000.0
2009-08-27 17:21:00,1.5219,1.522,1.5219,1.5219,268100000.0
2009-08-27 17:22:00,1.5219,1.522,1.5219,1.52195,145250000.0
2009-08-27 17:23:00,1.522,1.5221,1.52195,1.52205,123700000.0
2009-08-27 17:24:00,1.52205,1.5224,1.52205,1.52225,191200000.0
2009-08-27 17:25:00,1.52235,1.52245,1.52225,1.5224,158900000.0
2009-08-27 17:26:00,1.5224,1.52245,1.52235,1.5224,414800000.0
2009-08-27 17:27:00,1.5224,1.5225,1.5223,1.5223,381000000.0
2009-08-27 17:28:00,1.5223,1.52255,1.5223,1.5224,435700000.0
2009-08-27 17:29:00,1.5224,1.5225,1.5224,1.52245,489500000.0
2009-08-27 17:30:00,1.52245,1.5225,1.5224,1.5224,610900000.0
2009-08-27 17:31:00,1.5224,1.5224,1.52225,1.52225,552500000.0
2009-08-27 17:32:00,1.52225,1.52235,1.5222,1.52225,394700000.0
2009-08-27 17:33:00,1.5223,1.52245,1.5223,1.5224,769399996.0
2009-08-27 17:34:00,1.5224,1.52245,1.52235,1.5224,770600002.0
2009-08-27 17:35:00,1.5224,1.5224,1.52235,1.52235,381600000.0
2009-08-27 17:36:00,1.52235,1.52235,1.52225,1.5223,282499999.0
2009-08-27 17:37:00,1.5223,1.5223,1.52215,1.5222,999500000.0
2009-08-27 17:38:00,1.5222,1.5223,1.52215,1.5222,763700001.0
2009-08-27 17:39:00,1.5222,1.52225,1.52195,1.5222,243000000.0
2009-08-27 17:40:00,1.5222,1.52245,1.5222,1.5224,388200000.0
2009-08-27 17:41:00,1.5224,1.5225,1.5223,1.52245,295800000.0
2009-08-27 17:42:00,1.52245,1.52255,1.52235,1.5224,256200000.0
2009-08-27 17:43:00,1.5224,1.5226,1.52235,1.52255,239300000.0
2009-08-27 17:44:00,1.52255,1.5226,1.52235,1.5224,275400000.0
2009-08-27 17:45:00,1.5224,1.5224,1.5219,1.5219,384600006.0
2009-08-27 17:46:00,1.5219,1.52215,1.5219,1.522,799800000.0
2009-08-27 17:47:00,1.52215,1.5224,1.5219,1.52195,658800000.0
2009-08-27 17:48:00,1.52195,1.5221,1.52185,1.5219,424500000.0
2009-08-27 17:49:00,1.5219,1.52195,1.52175,1.52185,162800000.0
2009-08-27 17:50:00,1.52185,1.5222,1.52175,1.52205,353600000.0
2009-08-27 17:51:00,1.52205,1.52215,1.52205,1.52215,96800000.0
2009-08-27 17:52:00,1.52215,1.52215,1.52205,1.52205,150400000.0
2009-08-27 17:53:00,1.52205,1.5221,1.522,1.522,377000000.0
2009-08-27 17:54:00,1.522,1.52205,1.52185,1.522,298600000.0
2009-08-27 17:55:00,1.5221,1.52235,1.52205,1.5223,164100000.0
2009-08-27 17:56:00,1.52225,1.52235,1.5222,1.5223,251600000.0
2009-08-27 17:57:00,1.5223,1.52235,1.52225,1.5223,361100000.0
2009-08-27 17:58:00,1.5223,1.5225,1.5223,1.5225,381700002.0
2009-08-27 17:59:00,1.52245,1.5226,1.5224,1.5225,380300002.0
2009-08-27 18:00:00,1.5225,1.5228,1.52245,1.5228,344100000.0
2009-08-27 18:01:00,1.52275,1.52305,1.5227,1.5227,387700000.0
2009-08-27 18:02:00,1.5227,1.52275,1.52235,1.5224,264100000.0
2009-08-27 18:03:00,1.52235,1.52255,1.52235,1.52235,151500000.0
2009-08-27 18:04:00,1.52235,1.52245,1.52235,1.52245,134100000.0
2009-08-27 18:05:00,1.5225,1.5225,1.52225,1.5223,146100000.0
2009-08-27 18:06:00,1.5223,1.5224,1.5222,1.52235,193700000.0
2009-08-27 18:07:00,1.5223,1.5224,1.5223,1.5224,121100000.0
2009-08-27 18:08:00,1.5223,1.52235,1.52225,1.5223,164100000.0
2009-08-27 18:09:00,1.5223,1.5223,1.5222,1.52225,258700000.0
2009-08-27 18:10:00,1.52225,1.5223,1.5222,1.5223,109500000.0
2009-08-27 18:11:00,1.5223,1.52235,1.5222,1.5222,84700000.0
2009-08-27 18:12:00,1.5222,1.52225,1.522,1.52225,235800000.0
2009-08-27 18:13:00,1.52225,1.52225,1.522,1.52215,155700000.0
2009-08-27 18:14:00,1.52215,1.5224,1.52205,1.52235,220900000.0
2009-08-27 18:15:00,1.52235,1.52265,1.52235,1.5226,347400000.0
2009-08-27 18:16:00,1.5225,1.52275,1.5225,1.52265,256000000.0
2009-08-27 18:17:00,1.52265,1.52265,1.52245,1.5225,246400000.0
2009-08-27 18:18:00,1.52255,1.52255,1.52195,1.52195,275900000.0
2009-08-27 18:19:00,1.5221,1.52235,1.52205,1.52225,67200000.0
2009-08-27 18:20:00,1.5222,1.52225,1.52205,1.5221,64000000.0
2009-08-27 18:21:00,1.5221,1.52215,1.52195,1.5221,229000000.0
2009-08-27 18:22:00,1.52205,1.52235,1.52205,1.5223,388400000.0
2009-08-27 18:23:00,1.5223,1.52235,1.5223,1.52235,116800000.0
2009-08-27 18:24:00,1.52235,1.52255,1.5223,1.5225,109700000.0
2009-08-27 18:25:00,1.5225,1.5226,1.5223,1.52235,168000000.0
2009-08-27 18:26:00,1.5223,1.5225,1.5223,1.52245,112500000.0
2009-08-27 18:27:00,1.52245,1.5226,1.5224,1.52245,156900000.0
2009-08-27 18:28:00,1.52245,1.52265,1.5224,1.52265,437800000.0
2009-08-27 18:29:00,1.52265,1.5227,1.52255,1.5226,596900000.0
2009-08-27 18:30:00,1.52265,1.5228,1.5226,1.52275,306000000.0
2009-08-27 18:31:00,1.52275,1.5228,1.5226,1.52275,339400000.0
2009-08-27 18:32:00,1.52275,1.5228,1.52255,1.5226,272100000.0
2009-08-27 18:33:00,1.52265,1.5227,1.5225,1.52255,327100000.0
2009-08-27 18:34:00,1.5225,1.52265,1.52225,1.52255,434700000.0
2009-08-27 18:35:00,1.52245,1.52275,1.52225,1.52265,338700000.0
2009-08-27 18:36:00,1.52265,1.5228,1.5226,1.5227,375700000.0
2009-08-27 18:37:00,1.5227,1.5228,1.5227,1.5227,214800000.0
2009-08-27 18:38:00,1.5227,1.5228,1.5226,1.5227,272900000.0
2009-08-27 18:39:00,1.5227,1.52275,1.52255,1.52255,222700000.0
2009-08-27 18:40:00,1.52255,1.5227,1.52255,1.52265,268600000.0
2009-08-27 18:41:00,1.5226,1.52265,1.5225,1.52255,231400000.0
2009-08-27 18:42:00,1.52255,1.52265,1.52255,1.5226,209500000.0
2009-08-27 18:43:00,1.5225,1.52265,1.52245,1.5226,224600003.0
2009-08-27 18:44:00,1.5226,1.5227,1.5225,1.5226,305800000.0
2009-08-27 18:45:00,1.5225,1.52265,1.52245,1.5225,178300000.0
2009-08-27 18:46:00,1.5224,1.5226,1.5224,1.5225,235700000.0
2009-08-27 18:47:00,1.5225,1.52275,1.5225,1.5227,188000000.0
2009-08-27 18:48:00,1.5227,1.5227,1.5225,1.52265,122600000.0
2009-08-27 18:49:00,1.52265,1.5227,1.5225,1.52265,206400000.0
2009-08-27 18:50:00,1.52265,1.52275,1.52265,1.52265,270900000.0
2009-08-27 18:51:00,1.52265,1.52275,1.5224,1.5226,296000000.0
2009-08-27 18:52:00,1.5226,1.5226,1.52255,1.5226,221200000.0
2009-08-27 18:53:00,1.5226,1.52275,1.5226,1.5226,116700000.0
2009-08-27 18:54:00,1.52265,1.5228,1.52255,1.52275,148100000.0
2009-08-27 18:55:00,1.52275,1.5228,1.52265,1.52275,155300000.0
2009-08-27 18:56:00,1.5227,1.5227,1.5226,1.5227,177800000.0
2009-08-27 18:57:00,1.5227,1.52285,1.5226,1.5226,211500000.0
2009-08-27 18:58:00,1.52265,1.52285,1.5226,1.52285,391000000.0
2009-08-27 18:59:00,1.5227,1.5227,1.5226,1.5226,90500000.0
2009-08-27 19:00:00,1.5226,1.5226,1.5226,1.5226,36000000.0
2009-08-27 19:01:00,1.5226,1.5226,1.52245,1.5225,237100000.0
2009-08-27 19:02:00,1.5225,1.5226,1.5224,1.5225,187200000.0
2009-08-27 19:03:00,1.52255,1.52265,1.52225,1.52265,384800000.0
2009-08-27 19:04:00,1.52275,1.52275,1.5226,1.5226,210900000.0
2009-08-27 19:05:00,1.52265,1.52275,1.52265,1.52275,224000000.0
2009-08-27 19:06:00,1.52275,1.5228,1.52265,1.5227,337100000.0
2009-08-27 19:07:00,1.5227,1.52275,1.52265,1.5227,249300000.0
2009-08-27 19:08:00,1.5227,1.5227,1.5226,1.52265,331500000.0
2009-08-27 19:09:00,1.52265,1.52275,1.52265,1.5227,367800000.0
2009-08-27 19:10:00,1.52275,1.52275,1.52255,1.5226,356300000.0
2009-08-27 19:11:00,1.52255,1.52255,1.52245,1.5225,414200000.0
2009-08-27 19:12:00,1.5225,1.5226,1.52245,1.5226,328600000.0
2009-08-27 19:13:00,1.5226,1.5227,1.5226,1.5227,74800000.0
2009-08-27 19:14:00,1.5227,1.5227,1.5226,1.52265,104800000.0
2009-08-27 19:15:00,1.52265,1.52265,1.5226,1.52265,217200000.0
2009-08-27 19:16:00,1.52265,1.5227,1.5226,1.5226,181800000.0
2009-08-27 19:17:00,1.5226,1.5227,1.52255,1.5226,122200000.0
2009-08-27 19:18:00,1.5226,1.52265,1.5226,1.5226,169000000.0
2009-08-27 19:19:00,1.5226,1.52265,1.52255,1.5226,43600000.0
2009-08-27 19:20:00,1.5226,1.5227,1.5226,1.5226,37300000.0
2009-08-27 19:21:00,1.5226,1.5226,1.5226,1.5226,18000000.0
2009-08-27 19:22:00,1.5226,1.52265,1.52255,1.52265,168500000.0
2009-08-27 19:23:00,1.52265,1.52275,1.5226,1.52265,210800000.0
2009-08-27 19:24:00,1.52275,1.52275,1.52255,1.52265,283400000.0
2009-08-27 19:25:00,1.5227,1.5227,1.5226,1.5227,116200000.0
2009-08-27 19:26:00,1.5227,1.52275,1.52265,1.52265,182100000.0
2009-08-27 19:27:00,1.52265,1.52265,1.52265,1.52265,237500000.0
2009-08-27 19:28:00,1.52275,1.52275,1.52265,1.52265,25600000.0
2009-08-27 19:29:00,1.52265,1.52265,1.52265,1.52265,133800000.0
2009-08-27 19:30:00,1.52265,1.5227,1.5226,1.52265,162500000.0
2009-08-27 19:31:00,1.52265,1.5227,1.52265,1.5227,135000000.0
2009-08-27 19:32:00,1.52265,1.5228,1.52265,1.5227,183700000.0
2009-08-27 19:33:00,1.5227,1.52275,1.52265,1.5227,265699999.0
2009-08-27 19:34:00,1.52275,1.5228,1.52265,1.5227,140200000.0
2009-08-27 19:35:00,1.5227,1.5228,1.52265,1.52265,278300000.0
2009-08-27 19:36:00,1.5227,1.5227,1.52265,1.52265,116600000.0
2009-08-27 19:37:00,1.52265,1.52275,1.52265,1.5227,233700000.0
2009-08-27 19:38:00,1.52275,1.5228,1.5227,1.5227,79100000.0
2009-08-27 19:39:00,1.52265,1.52275,1.52265,1.52265,93800000.0
2009-08-27 19:40:00,1.52265,1.5227,1.52265,1.52265,155800000.0
2009-08-27 19:41:00,1.5227,1.5227,1.52265,1.5227,25800000.0
2009-08-27 19:42:00,1.52265,1.5227,1.5226,1.5227,172000000.0
2009-08-27 19:43:00,1.5227,1.52275,1.5226,1.5226,185800000.0
2009-08-27 19:44:00,1.5226,1.5226,1.5226,1.5226,44400000.0
2009-08-27 19:45:00,1.5226,1.5227,1.52255,1.5227,169000000.0
2009-08-27 19:46:00,1.5227,1.5227,1.5226,1.5227,439600000.0
2009-08-27 19:47:00,1.5227,1.52275,1.5226,1.52265,120000000.0
2009-08-27 19:48:00,1.52265,1.52275,1.52265,1.5227,108100000.0
2009-08-27 19:49:00,1.5227,1.52275,1.52265,1.5227,68600000.0
2009-08-27 19:50:00,1.5227,1.52275,1.5226,1.52265,96800000.0
2009-08-27 19:51:00,1.52265,1.52265,1.5226,1.52265,40600000.0
2009-08-27 19:52:00,1.52265,1.5227,1.5225,1.5225,85500000.0
2009-08-27 19:53:00,1.5225,1.5226,1.5225,1.52255,176000000.0
2009-08-27 19:54:00,1.5225,1.5229,1.5225,1.52285,353600000.0
2009-08-27 19:55:00,1.5229,1.52315,1.5229,1.52305,339400000.0
2009-08-27 19:56:00,1.52305,1.52315,1.52295,1.52305,293200000.0
2009-08-27 19:57:00,1.523,1.5231,1.52285,1.5229,361000000.0
2009-08-27 19:58:00,1.5229,1.523,1.5228,1.5229,201000000.0
2009-08-27 19:59:00,1.5229,1.52305,1.52285,1.52285,116400000.0
2009-08-27 20:00:00,1.52295,1.52295,1.52275,1.5229,347400000.0
2009-08-27 20:01:00,1.5229,1.5229,1.52285,1.52285,192800000.0
2009-08-27 20:02:00,1.5229,1.52305,1.5228,1.523,355300000.0
2009-08-27 20:03:00,1.523,1.52305,1.52275,1.52285,348200000.0
2009-08-27 20:04:00,1.5229,1.523,1.52285,1.5229,172800000.0
2009-08-27 20:05:00,1.5229,1.52325,1.52285,1.5231,402899999.0
2009-08-27 20:06:00,1.5231,1.52325,1.5231,1.5232,378900000.0
2009-08-27 20:07:00,1.5232,1.5232,1.52295,1.52315,326700000.0
2009-08-27 20:08:00,1.52315,1.52315,1.5228,1.5229,290900000.0
2009-08-27 20:09:00,1.52285,1.5229,1.52245,1.52245,441600000.0
2009-08-27 20:10:00,1.52245,1.52275,1.52245,1.52265,583800000.0
2009-08-27 20:11:00,1.52265,1.5228,1.5222,1.52235,403200000.0
2009-08-27 20:12:00,1.52235,1.5224,1.5204,1.5205,785310003.0
2009-08-27 20:13:00,1.5205,1.52065,1.5179,1.518,809100000.0
2009-08-27 20:14:00,1.5178,1.51855,1.5175,1.51815,624399996.0
2009-08-27 20:15:00,1.51815,1.51855,1.51745,1.51795,785480000.0
2009-08-27 20:16:00,1.51795,1.51805,1.5176,1.51775,625590001.0
2009-08-27 20:17:00,1.51775,1.5191,1.5177,1.51885,680700000.0
2009-08-27 20:18:00,1.51885,1.51975,1.5182,1.51965,1216599993.0
2009-08-27 20:19:00,1.5196,1.5196,1.5187,1.5189,459000000.0
2009-08-27 20:20:00,1.5189,1.51955,1.5189,1.5195,325700000.0
2009-08-27 20:21:00,1.51935,1.5195,1.51885,1.5192,292980000.0
2009-08-27 20:22:00,1.5192,1.5193,1.5182,1.5188,282310000.0
2009-08-27 20:23:00,1.5189,1.51935,1.51885,1.51915,253700000.0
2009-08-27 20:24:00,1.51915,1.51925,1.51845,1.51845,316400000.0
2009-08-27 20:25:00,1.51845,1.51875,1.51845,1.5187,210700000.0
2009-08-27 20:26:00,1.5187,1.51875,1.5185,1.5185,163500000.0
2009-08-27 20:27:00,1.5185,1.51905,1.51845,1.519,375200000.0
2009-08-27 20:28:00,1.519,1.51995,1.51735,1.51815,483820000.0
2009-08-27 20:29:00,1.51815,1.5187,1.5175,1.51785,664600000.0
2009-08-27 20:30:00,1.51795,1.5182,1.51585,1.51675,742600000.0
2009-08-27 20:31:00,1.51675,1.518,1.51645,1.51745,884500001.0
2009-08-27 20:32:00,1.51755,1.51855,1.5172,1.5184,647400000.0
2009-08-27 20:33:00,1.5184,1.51875,1.5177,1.5186,469099998.0
2009-08-27 20:34:00,1.5186,1.5187,1.5186,1.5187,427400000.0
2009-08-27 20:35:00,1.51885,1.51935,1.51845,1.519,1062700001.0
2009-08-27 20:36:00,1.51905,1.51905,1.5185,1.5187,460100000.0
2009-08-27 20:37:00,1.5187,1.51925,1.51865,1.519,413400000.0
2009-08-27 20:38:00,1.519,1.5196,1.519,1.5193,678299998.0
2009-08-27 20:39:00,1.5193,1.52,1.5192,1.51975,1120500001.0
2009-08-27 20:40:00,1.51975,1.5199,1.5194,1.51945,575600000.0
2009-08-27 20:41:00,1.51945,1.51975,1.51905,1.51915,457900000.0
2009-08-27 20:42:00,1.51915,1.5192,1.51885,1.5189,393200000.0
2009-08-27 20:43:00,1.5189,1.5194,1.5188,1.51925,474700000.0
2009-08-27 20:44:00,1.51925,1.51935,1.5188,1.51905,501900000.0
2009-08-27 20:45:00,1.5192,1.5196,1.5188,1.51935,644800001.0
2009-08-27 20:46:00,1.51935,1.51945,1.5192,1.5194,242400000.0
2009-08-27 20:47:00,1.5194,1.5195,1.51885,1.51885,265200000.0
2009-08-27 20:48:00,1.5188,1.51915,1.51875,1.51895,282700000.0
2009-08-27 20:49:00,1.51895,1.51915,1.51885,1.5189,277100000.0
2009-08-27 20:50:00,1.51865,1.51915,1.51865,1.51915,306500000.0
2009-08-27 20:51:00,1.51915,1.51935,1.519,1.51925,259000000.0
2009-08-27 20:52:00,1.51925,1.5194,1.519,1.51935,259500000.0
2009-08-27 20:53:00,1.51935,1.5196,1.5193,1.51945,582100000.0
2009-08-27 20:54:00,1.51945,1.5196,1.5194,1.51945,463300000.0
2009-08-27 20:55:00,1.51945,1.51965,1.51935,1.5195,1046500003.0
2009-08-27 20:56:00,1.51945,1.5196,1.51935,1.51945,592300000.0
2009-08-27 20:57:00,1.5195,1.51965,1.5194,1.5194,858000001.0
2009-08-27 20:58:00,1.5194,1.51955,1.5192,1.51945,413200002.0
2009-08-27 20:59:00,1.5194,1.5196,1.51925,1.51935,596600000.0
2009-08-27 21:00:00,1.5194,1.51965,1.5192,1.5194,506499999.0
2009-08-27 21:01:00,1.51935,1.5197,1.51935,1.51955,818299997.0
2009-08-27 21:02:00,1.51955,1.5197,1.5194,1.5194,751000000.0
2009-08-27 21:03:00,1.51945,1.51955,1.5193,1.5195,487600001.0
2009-08-27 21:04:00,1.5195,1.5198,1.5194,1.51955,1035099999.0
2009-08-27 21:05:00,1.51955,1.51985,1.51945,1.51975,710000000.0
2009-08-27 21:06:00,1.51975,1.51985,1.51955,1.5197,649799999.0
2009-08-27 21:07:00,1.5196,1.5197,1.51955,1.5196,126100000.0
2009-08-27 21:08:00,1.5196,1.51965,1.51935,1.5196,311900000.0
2009-08-27 21:09:00,1.5196,1.51965,1.51925,1.51955,197600000.0
2009-08-27 21:10:00,1.51955,1.51965,1.5195,1.51955,243599999.0
2009-08-27 21:11:00,1.5196,1.51965,1.5195,1.51955,80500000.0
2009-08-27 21:12:00,1.5196,1.51965,1.51945,1.5195,233400000.0
2009-08-27 21:13:00,1.5195,1.51975,1.51945,1.51955,427400000.0
2009-08-27 21:14:00,1.51955,1.51965,1.51945,1.5196,404800000.0
2009-08-27 21:15:00,1.5196,1.51985,1.51955,1.51985,317700000.0
2009-08-27 21:16:00,1.51975,1.51985,1.5195,1.5195,218700000.0
2009-08-27 21:17:00,1.5195,1.5196,1.51935,1.5195,309900000.0
2009-08-27 21:18:00,1.5195,1.51955,1.51925,1.5193,271300000.0
2009-08-27 21:19:00,1.5193,1.51935,1.51905,1.5193,288700000.0
2009-08-27 21:20:00,1.5193,1.5195,1.51925,1.5194,295700000.0
2009-08-27 21:21:00,1.5194,1.51965,1.51935,1.5196,407600000.0
2009-08-27 21:22:00,1.51965,1.51975,1.5195,1.51955,478400000.0
2009-08-27 21:23:00,1.51955,1.5196,1.5194,1.51945,444500000.0
2009-08-27 21:24:00,1.5195,1.51985,1.51945,1.51975,855800002.0
2009-08-27 21:25:00,1.51965,1.5199,1.51955,1.51965,1256900001.0
2009-08-27 21:26:00,1.51965,1.5198,1.5195,1.5196,1010300007.0
2009-08-27 21:27:00,1.51965,1.51975,1.5195,1.5196,453800000.0
2009-08-27 21:28:00,1.51955,1.51965,1.51955,1.5196,64300000.0
2009-08-27 21:29:00,1.51965,1.5197,1.51955,1.5197,113900000.0
2009-08-27 21:30:00,1.5197,1.5197,1.5195,1.5196,649800000.0
2009-08-27 21:31:00,1.51955,1.51965,1.5194,1.51945,151400000.0
2009-08-27 21:32:00,1.51945,1.51945,1.5191,1.5191,243200000.0
2009-08-27 21:33:00,1.5191,1.5195,1.51905,1.5195,346900000.0
2009-08-27 21:34:00,1.51945,1.5197,1.5192,1.5194,358800000.0
2009-08-27 21:35:00,1.5194,1.5194,1.51885,1.5192,461700000.0
2009-08-27 21:36:00,1.5192,1.51925,1.51915,1.51925,270100000.0
2009-08-27 21:37:00,1.51915,1.51925,1.51895,1.519,139100000.0
2009-08-27 21:38:00,1.519,1.5192,1.5189,1.51915,176300000.0
2009-08-27 21:39:00,1.51915,1.51925,1.51905,1.5192,197400000.0
2009-08-27 21:40:00,1.5192,1.51935,1.5188,1.51895,380400000.0
2009-08-27 21:41:00,1.51895,1.51905,1.51855,1.51885,429300000.0
2009-08-27 21:42:00,1.51885,1.519,1.51875,1.5189,339200000.0
2009-08-27 21:43:00,1.51885,1.51915,1.51885,1.51905,1013499997.0
2009-08-27 21:44:00,1.519,1.51925,1.519,1.5191,690300002.0
2009-08-27 21:45:00,1.51915,1.51925,1.51905,1.51915,1278700006.0
2009-08-27 21:46:00,1.51915,1.5194,1.5191,1.51925,933500007.0
2009-08-27 21:47:00,1.5192,1.5193,1.51915,1.51915,576400001.0
2009-08-27 21:48:00,1.5192,1.5192,1.5188,1.51895,256200000.0
2009-08-27 21:49:00,1.51895,1.51915,1.5189,1.51905,365700000.0
2009-08-27 21:50:00,1.5191,1.5191,1.51895,1.51905,232500001.0
2009-08-27 21:51:00,1.519,1.51925,1.519,1.51915,919599998.0
2009-08-27 21:52:00,1.51915,1.51935,1.5191,1.5192,650900000.0
2009-08-27 21:53:00,1.51925,1.5193,1.51915,1.5193,674899999.0
2009-08-27 21:54:00,1.5193,1.5193,1.519,1.51915,524200001.0
2009-08-27 21:55:00,1.51915,1.5192,1.51905,1.51915,534200003.0
2009-08-27 21:56:00,1.5192,1.51925,1.5191,1.5192,486200004.0
2009-08-27 21:57:00,1.51915,1.51925,1.51905,1.51905,927800000.0
2009-08-27 21:58:00,1.5191,1.51925,1.519,1.51905,522199996.0
2009-08-27 21:59:00,1.519,1.51925,1.519,1.51915,734199998.0
2009-08-27 22:00:00,1.51915,1.51925,1.5191,1.51915,956099998.0
2009-08-27 22:01:00,1.51915,1.51925,1.5191,1.51915,351700000.0
2009-08-27 22:02:00,1.5192,1.51925,1.5191,1.5191,65900000.0
2009-08-27 22:03:00,1.51915,1.51915,1.51905,1.51905,109800000.0
2009-08-27 22:04:00,1.5191,1.51925,1.51885,1.5189,146800000.0
2009-08-27 22:05:00,1.5189,1.51915,1.51885,1.51905,191300000.0
2009-08-27 22:06:00,1.519,1.51905,1.5189,1.51905,97200000.0
2009-08-27 22:07:00,1.51905,1.5192,1.51905,1.5192,169900000.0
2009-08-27 22:08:00,1.51925,1.5193,1.519,1.5191,303400000.0
2009-08-27 22:09:00,1.5191,1.5192,1.519,1.519,112600000.0
2009-08-27 22:10:00,1.51905,1.5191,1.519,1.5191,166200000.0
2009-08-27 22:11:00,1.5191,1.51925,1.51905,1.5191,175900000.0
2009-08-27 22:12:00,1.5191,1.51925,1.5191,1.5191,78600000.0
2009-08-27 22:13:00,1.5191,1.5193,1.519,1.5192,428400000.0
2009-08-27 22:14:00,1.51915,1.51925,1.51915,1.5192,116000000.0
2009-08-27 22:15:00,1.5192,1.51925,1.51915,1.5192,50100000.0
2009-08-27 22:16:00,1.5192,1.51925,1.51915,1.51915,113200000.0
2009-08-27 22:17:00,1.51915,1.51925,1.519,1.5192,296500000.0
2009-08-27 22:18:00,1.5192,1.51925,1.5191,1.5192,165300000.0
2009-08-27 22:19:00,1.51915,1.5193,1.5191,1.5192,336400000.0
2009-08-27 22:20:00,1.5192,1.5192,1.51905,1.5191,67000000.0
2009-08-27 22:21:00,1.5191,1.5191,1.51895,1.51905,100900000.0
2009-08-27 22:22:00,1.51905,1.5191,1.51885,1.51895,174000000.0
2009-08-27 22:23:00,1.51895,1.51895,1.5189,1.5189,55600000.0
2009-08-27 22:24:00,1.5189,1.5189,1.5189,1.5189,4900000.0
2009-08-27 22:25:00,1.5189,1.51895,1.5189,1.51895,24900000.0
2009-08-27 22:26:00,1.51895,1.51905,1.51895,1.51905,19200000.0
2009-08-27 22:27:00,1.51905,1.51905,1.51895,1.51895,42600000.0
2009-08-27 22:28:00,1.51895,1.5191,1.5189,1.51895,110800000.0
2009-08-27 22:29:00,1.519,1.51905,1.5189,1.51895,98000000.0
2009-08-27 22:30:00,1.519,1.519,1.5188,1.519,114500000.0
2009-08-27 22:31:00,1.51895,1.5191,1.51895,1.51905,140900000.0
2009-08-27 22:32:00,1.51905,1.51905,1.519,1.51905,71900000.0
2009-08-27 22:33:00,1.51905,1.5192,1.51905,1.51905,69100000.0
2009-08-27 22:34:00,1.5191,1.5191,1.5191,1.5191,1700000.0
2009-08-27 22:35:00,1.5191,1.5191,1.519,1.519,9500000.0
2009-08-27 22:36:00,1.519,1.519,1.519,1.519,200000.0
2009-08-27 22:37:00,1.519,1.51905,1.519,1.519,1467840000.0
2009-08-27 22:38:00,1.519,1.51905,1.519,1.51905,673160000.0
2009-08-27 22:39:00,1.51905,1.51925,1.51905,1.5192,218800000.0
2009-08-27 22:40:00,1.5192,1.5192,1.51905,1.5191,452200000.0
2009-08-27 22:41:00,1.51915,1.51915,1.51905,1.51905,114600000.0
2009-08-27 22:42:00,1.51915,1.5192,1.51905,1.5191,230000000.0
2009-08-27 22:43:00,1.51905,1.5192,1.519,1.5192,185600000.0
2009-08-27 22:44:00,1.5192,1.5192,1.51905,1.51915,122000000.0
2009-08-27 22:45:00,1.5192,1.5192,1.519,1.519,85630000.0
2009-08-27 22:46:00,1.519,1.519,1.519,1.519,44000000.0
2009-08-27 22:47:00,1.519,1.519,1.519,1.519,3900000.0
2009-08-27 22:48:00,1.519,1.519,1.519,1.519,10100000.0
2009-08-27 22:49:00,1.519,1.51955,1.519,1.5193,237400000.0
2009-08-27 22:50:00,1.51925,1.5195,1.5191,1.5195,369000000.0
2009-08-27 22:51:00,1.51945,1.51945,1.51915,1.5193,220300000.0
2009-08-27 22:52:00,1.51935,1.5195,1.51915,1.5194,285000000.0
2009-08-27 22:53:00,1.5193,1.5194,1.5192,1.51925,160600002.0
2009-08-27 22:54:00,1.51925,1.51935,1.5192,1.51935,165699999.0
2009-08-27 22:55:00,1.5194,1.51955,1.5192,1.5193,241200000.0
2009-08-27 22:56:00,1.51925,1.5194,1.51925,1.51935,78400000.0
2009-08-27 22:57:00,1.5194,1.5194,1.51925,1.5193,23400000.0
2009-08-27 22:58:00,1.51935,1.51935,1.51915,1.51925,33700000.0
2009-08-27 22:59:00,1.5193,1.5194,1.5191,1.51935,98100000.0
2009-08-27 23:00:00,1.51935,1.5194,1.5193,1.5193,39600000.0
2009-08-27 23:01:00,1.51935,1.51935,1.51915,1.51935,19100000.0
2009-08-27 23:02:00,1.5193,1.51935,1.5192,1.51925,19400000.0
2009-08-27 23:03:00,1.51915,1.51925,1.51885,1.5189,32000000.0
2009-08-27 23:04:00,1.51895,1.51895,1.51885,1.5189,9900000.0
2009-08-27 23:05:00,1.5189,1.519,1.5189,1.519,20300000.0
2009-08-27 23:06:00,1.519,1.519,1.5189,1.519,16000000.0
2009-08-27 23:07:00,1.51915,1.51915,1.51915,1.51915,1800000.0
2009-08-27 23:08:00,1.51915,1.51915,1.51915,1.51915,2700000.0
2009-08-27 23:09:00,1.51915,1.51915,1.51915,1.51915,1800000.0
2009-08-27 23:10:00,1.51915,1.51915,1.51915,1.51915,1800000.0
2009-08-27 23:11:00,1.51915,1.51915,1.51915,1.51915,600000.0
2009-08-27 23:12:00,1.51915,1.51915,1.51915,1.51915,900000.0
2009-08-27 23:13:00,1.51881,1.51881,1.51844,1.51844,309200000.0
2009-08-27 23:14:00,1.51915,1.51915,1.51915,1.51915,900000.0
2009-08-27 23:15:00,1.51915,1.51915,1.51915,1.51915,3000000.0
2009-08-27 23:16:00,1.51915,1.51915,1.51915,1.51915,900000.0
2009-08-27 23:17:00,1.51915,1.51915,1.51915,1.51915,3000000.0
2009-08-27 23:18:00,1.51915,1.51915,1.51915,1.51915,1500000.0
2009-08-27 23:19:00,1.51915,1.51915,1.51915,1.51915,2100000.0
2009-08-27 23:20:00,1.51915,1.51915,1.51915,1.51915,3000000.0
2009-08-27 23:21:00,1.51915,1.51915,1.51915,1.51915,16800000.0
2009-08-27 23:22:00,1.51915,1.5192,1.51915,1.5192,19100000.0
2009-08-27 23:23:00,1.5192,1.5192,1.5192,1.5192,1500000.0
2009-08-27 23:24:00,1.5192,1.5192,1.5192,1.5192,5100000.0
2009-08-27 23:25:00,1.5192,1.5192,1.5192,1.5192,3900000.0
2009-08-27 23:26:00,1.5192,1.5192,1.5192,1.5192,3900000.0
2009-08-27 23:27:00,1.5192,1.5192,1.5192,1.5192,4800000.0
2009-08-27 23:28:00,1.5192,1.5192,1.5191,1.5191,2100000.0
2009-08-27 23:29:00,1.5191,1.5191,1.5191,1.5191,400000.0
2009-08-27 23:30:00,1.51865,1.51886,1.51865,1.51866,372100000.0
2009-08-27 23:31:00,1.5191,1.5191,1.5191,1.5191,2400000.0
2009-08-27 23:32:00,1.5191,1.5191,1.5191,1.5191,3600000.0
2009-08-27 23:33:00,1.5191,1.5191,1.5191,1.5191,5200000.0
2009-08-27 23:34:00,1.5191,1.5191,1.5191,1.5191,9600000.0
2009-08-27 23:35:00,1.5191,1.5191,1.5191,1.5191,8300000.0
2009-08-27 23:36:00,1.51915,1.51925,1.51915,1.51925,46600000.0
2009-08-27 23:37:00,1.51925,1.51925,1.51925,1.51925,14400000.0
2009-08-27 23:38:00,1.5191,1.51925,1.5191,1.51925,53520000.0
2009-08-27 23:39:00,1.51925,1.51925,1.5191,1.5191,7600000.0
2009-08-27 23:40:00,1.5191,1.5191,1.5191,1.5191,600000.0
2009-08-27 23:41:00,1.5191,1.5192,1.5191,1.5192,43800000.0
2009-08-27 23:42:00,1.5192,1.5192,1.51915,1.5192,118700000.0
2009-08-27 23:43:00,1.5192,1.5193,1.5192,1.5193,63000000.0
2009-08-27 23:44:00,1.5193,1.5194,1.5191,1.5192,146040000.0
2009-08-27 23:45:00,1.5192,1.5192,1.5192,1.5192,11600000.0
2009-08-27 23:46:00,1.5192,1.51925,1.51915,1.51925,75600000.0
2009-08-27 23:47:00,1.51925,1.51925,1.51915,1.5192,66700000.0
2009-08-27 23:48:00,1.5192,1.51925,1.5192,1.51925,13400000.0
2009-08-27 23:49:00,1.5192,1.51925,1.5192,1.5192,21200000.0
2009-08-27 23:50:00,1.51925,1.51925,1.5192,1.5192,39100000.0
2009-08-27 23:51:00,1.51925,1.51925,1.51915,1.51915,80300000.0
2009-08-27 23:52:00,1.5192,1.5192,1.51915,1.5192,55700000.0
2009-08-27 23:53:00,1.5192,1.5192,1.5192,1.5192,14100000.0
2009-08-27 23:54:00,1.5192,1.5192,1.5192,1.5192,12900000.0
2009-08-27 23:55:00,1.5192,1.51925,1.5192,1.5192,117600000.0
2009-08-27 23:56:00,1.51925,1.5193,1.51915,1.51915,56600000.0
2009-08-27 23:57:00,1.51925,1.51925,1.5191,1.5192,123840000.0
2009-08-27 23:58:00,1.5192,1.5192,1.5191,1.51915,121180000.0
2009-08-27 23:59:00,1.5191,1.51915,1.5191,1.51915,72280000.0
2009-08-28 00:00:00,1.51915,1.51945,1.51915,1.51935,101000000.0
2009-08-28 00:01:00,1.5194,1.5194,1.51915,1.51925,33000000.0
2009-08-28 00:02:00,1.5193,1.5193,1.51915,1.51925,32400000.0
2009-08-28 00:03:00,1.5193,1.51943,1.51919,1.5192,198450000.0
2009-08-28 00:04:00,1.51925,1.5194,1.5192,1.5193,91700000.0
2009-08-28 00:05:00,1.5193,1.51945,1.5192,1.5193,80200000.0
2009-08-28 00:06:00,1.5194,1.5194,1.5192,1.51925,47300000.0
2009-08-28 00:07:00,1.51925,1.5194,1.5192,1.5192,140000000.0
2009-08-28 00:08:00,1.5192,1.5192,1.5192,1.5192,22600000.0
2009-08-28 00:09:00,1.5192,1.5192,1.5192,1.5192,8200000.0
2009-08-28 00:10:00,1.5192,1.5192,1.5192,1.5192,25600000.0
2009-08-28 00:11:00,1.5192,1.5194,1.5192,1.51925,69200000.0
2009-08-28 00:12:00,1.5194,1.5195,1.5192,1.5192,123850000.0
2009-08-28 00:13:00,1.5192,1.51925,1.5192,1.5192,454850000.0
2009-08-28 00:14:00,1.51925,1.51925,1.5192,1.5192,230350000.0
2009-08-28 00:15:00,1.5192,1.51925,1.5192,1.51925,460750000.0
2009-08-28 00:16:00,1.51925,1.51925,1.51925,1.51925,11400000.0
2009-08-28 00:17:00,1.51925,1.51925,1.51925,1.51925,2000000.0
2009-08-28 00:18:00,1.51925,1.51925,1.51925,1.51925,34200000.0
2009-08-28 00:19:00,1.51925,1.51925,1.51925,1.51925,3200000.0
2009-08-28 00:20:00,1.51925,1.5193,1.51925,1.51925,7000000.0
2009-08-28 00:21:00,1.51925,1.51925,1.51925,1.51925,13800000.0
2009-08-28 00:22:00,1.51925,1.51925,1.51925,1.51925,15200000.0
2009-08-28 00:23:00,1.51925,1.5193,1.51925,1.51925,21600000.0
2009-08-28 00:24:00,1.51889,1.5191,1.51887,1.51887,317300000.0
2009-08-28 00:25:00,1.5193,1.5193,1.51925,1.51925,4600000.0
2009-08-28 00:26:00,1.51925,1.5194,1.51925,1.51925,331890000.0
2009-08-28 00:27:00,1.51925,1.51935,1.51925,1.51925,460800000.0
2009-08-28 00:28:00,1.51925,1.51925,1.51925,1.51925,162600000.0
2009-08-28 00:29:00,1.51925,1.51925,1.51925,1.51925,3400000.0
2009-08-28 00:30:00,1.51925,1.51925,1.51925,1.51925,2000000.0
2009-08-28 00:31:00,1.51925,1.51925,1.51925,1.51925,2600000.0
2009-08-28 00:32:00,1.51925,1.51925,1.51925,1.51925,2400000.0
2009-08-28 00:33:00,1.51925,1.51925,1.51925,1.51925,1600000.0
2009-08-28 00:34:00,1.51925,1.5193,1.51925,1.51925,15100000.0
2009-08-28 00:35:00,1.51925,1.51925,1.51925,1.51925,1200000.0
2009-08-28 00:36:00,1.51925,1.5193,1.5192,1.51925,3100000.0
2009-08-28 00:37:00,1.51925,1.51925,1.51925,1.51925,50400000.0
2009-08-28 00:38:00,1.51925,1.51925,1.51925,1.51925,76400000.0
2009-08-28 00:39:00,1.51925,1.51925,1.51925,1.51925,67600000.0
2009-08-28 00:40:00,1.51925,1.51925,1.51925,1.51925,66000000.0
2009-08-28 00:41:00,1.51925,1.51925,1.51925,1.51925,78000000.0
2009-08-28 00:42:00,1.51925,1.51925,1.51925,1.51925,54800000.0
2009-08-28 00:43:00,1.51925,1.51925,1.51925,1.51925,82000000.0
2009-08-28 00:44:00,1.51925,1.51925,1.51925,1.51925,77200000.0
2009-08-28 00:45:00,1.51925,1.5193,1.51925,1.51925,132300000.0
2009-08-28 00:46:00,1.51925,1.51925,1.51925,1.51925,9400000.0
2009-08-28 00:47:00,1.51925,1.5193,1.5192,1.5192,61700000.0
2009-08-28 00:48:00,1.5192,1.5192,1.51915,1.51915,15900000.0
2009-08-28 00:49:00,1.51915,1.51915,1.51915,1.51915,2400000.0
2009-08-28 00:50:00,1.51915,1.51915,1.51915,1.51915,800000.0
2009-08-28 00:51:00,1.51915,1.51915,1.51915,1.51915,13300000.0
2009-08-28 00:52:00,1.51915,1.51915,1.51915,1.51915,4800000.0
2009-08-28 00:53:00,1.51915,1.51915,1.51915,1.51915,4400000.0
2009-08-28 00:54:00,1.51915,1.51915,1.51915,1.51915,1200000.0
2009-08-28 00:55:00,1.51915,1.5192,1.51915,1.51915,8800000.0
2009-08-28 00:56:00,1.51915,1.51915,1.5191,1.51915,20400000.0
2009-08-28 00:57:00,1.51915,1.51915,1.51915,1.51915,3700000.0
2009-08-28 00:58:00,1.51915,1.51915,1.51915,1.51915,3700000.0
2009-08-28 00:59:00,1.51915,1.51915,1.51915,1.51915,2200000.0
2009-08-28 01:00:00,1.51915,1.51915,1.51915,1.51915,9200000.0
2009-08-28 01:01:00,1.51915,1.51915,1.51915,1.51915,13700000.0
2009-08-28 01:02:00,1.51915,1.51915,1.5189,1.51895,160400000.0
2009-08-28 01:03:00,1.51895,1.51905,1.51895,1.51905,204800000.0
2009-08-28 01:04:00,1.51905,1.51905,1.51895,1.51895,13900000.0
2009-08-28 01:05:00,1.51895,1.51905,1.51895,1.51905,70000000.0
2009-08-28 01:06:00,1.51905,1.5191,1.51905,1.5191,37100000.0
2009-08-28 01:07:00,1.5191,1.5191,1.51905,1.51905,24000000.0
2009-08-28 01:08:00,1.51905,1.51915,1.51905,1.51915,59100000.0
2009-08-28 01:09:00,1.51915,1.5192,1.51915,1.5192,26500000.0
2009-08-28 01:10:00,1.5192,1.51925,1.51915,1.5192,122300000.0
2009-08-28 01:11:00,1.5193,1.51935,1.5191,1.51915,217900000.0
2009-08-28 01:12:00,1.51915,1.51925,1.51905,1.5192,91300000.0
2009-08-28 01:13:00,1.5192,1.5192,1.5192,1.5192,4800000.0
2009-08-28 01:14:00,1.5192,1.5192,1.5192,1.5192,10000000.0
2009-08-28 01:15:00,1.5192,1.5192,1.5192,1.5192,5600000.0
2009-08-28 01:16:00,1.5192,1.51925,1.5192,1.5192,10400000.0
2009-08-28 01:17:00,1.5192,1.5192,1.5192,1.5192,3800000.0
2009-08-28 01:18:00,1.5192,1.5192,1.5192,1.5192,5600000.0
2009-08-28 01:19:00,1.5192,1.5192,1.5192,1.5192,4400000.0
2009-08-28 01:20:00,1.5192,1.5192,1.5192,1.5192,1600000.0
2009-08-28 01:21:00,1.5192,1.5192,1.5192,1.5192,1600000.0
2009-08-28 01:22:00,1.5192,1.5192,1.5192,1.5192,400000.0
2009-08-28 01:23:00,1.5192,1.5192,1.5192,1.5192,400000.0
2009-08-28 01:24:00,1.5192,1.5192,1.51885,1.51885,9200000.0
2009-08-28 01:25:00,1.51895,1.519,1.51885,1.51895,80400000.0
2009-08-28 01:26:00,1.51895,1.51905,1.5189,1.51905,41300000.0
2009-08-28 01:27:00,1.51905,1.51905,1.519,1.51905,55100000.0
2009-08-28 01:28:00,1.51905,1.51905,1.519,1.51905,10900000.0
2009-08-28 01:29:00,1.5191,1.5191,1.5191,1.5191,3000000.0
2009-08-28 01:30:00,1.5191,1.5192,1.5191,1.5192,49400000.0
2009-08-28 01:31:00,1.51915,1.5194,1.51915,1.51935,658700001.0
2009-08-28 01:32:00,1.5194,1.51945,1.5192,1.5192,178700000.0
2009-08-28 01:33:00,1.5192,1.51925,1.5192,1.5192,97700000.0
2009-08-28 01:34:00,1.5192,1.5193,1.5192,1.5192,280800000.0
2009-08-28 01:35:00,1.5192,1.51925,1.5192,1.5192,225400000.0
2009-08-28 01:36:00,1.5192,1.5192,1.5192,1.5192,58400000.0
2009-08-28 01:37:00,1.5192,1.5192,1.5191,1.5191,34800000.0
2009-08-28 01:38:00,1.5191,1.51915,1.5191,1.51915,14800000.0
2009-08-28 01:39:00,1.51915,1.51915,1.519,1.51915,69800000.0
2009-08-28 01:40:00,1.51915,1.51915,1.51915,1.51915,13600000.0
2009-08-28 01:41:00,1.51915,1.51915,1.51915,1.51915,5200000.0
2009-08-28 01:42:00,1.51915,1.51915,1.51915,1.51915,12400000.0
2009-08-28 01:43:00,1.51915,1.51915,1.51915,1.51915,17600000.0
2009-08-28 01:44:00,1.51915,1.5192,1.5188,1.5189,143800000.0
2009-08-28 01:45:00,1.5189,1.519,1.5189,1.519,103900000.0
2009-08-28 01:46:00,1.519,1.51905,1.519,1.519,157000000.0
2009-08-28 01:47:00,1.51905,1.51905,1.519,1.51905,100500000.0
2009-08-28 01:48:00,1.51905,1.51905,1.51905,1.51905,122800000.0
2009-08-28 01:49:00,1.51905,1.51905,1.51905,1.51905,101800000.0
2009-08-28 01:50:00,1.51905,1.5191,1.51905,1.5191,22700000.0
2009-08-28 01:51:00,1.5191,1.5191,1.5191,1.5191,16700000.0
2009-08-28 01:52:00,1.5191,1.5191,1.5191,1.5191,29800000.0
2009-08-28 01:53:00,1.51915,1.51915,1.5191,1.5191,33200000.0
2009-08-28 01:54:00,1.5191,1.51915,1.51905,1.51915,88700000.0
2009-08-28 01:55:00,1.51915,1.51915,1.51915,1.51915,25000000.0
2009-08-28 01:56:00,1.51915,1.51915,1.51915,1.51915,27200000.0
2009-08-28 01:57:00,1.51915,1.51915,1.51905,1.51905,62400000.0
2009-08-28 01:58:00,1.51905,1.51915,1.519,1.51915,92900000.0
2009-08-28 01:59:00,1.51915,1.51915,1.51905,1.51915,62700000.0
2009-08-28 02:00:00,1.5191,1.5192,1.5191,1.5192,168500000.0
2009-08-28 02:01:00,1.51925,1.51935,1.51925,1.51925,485300000.0
2009-08-28 02:02:00,1.51925,1.51925,1.51915,1.5192,130100000.0
2009-08-28 02:03:00,1.5192,1.51925,1.51915,1.51915,188900000.0
2009-08-28 02:04:00,1.5191,1.5193,1.5191,1.51925,181600000.0
2009-08-28 02:05:00,1.5193,1.51935,1.51925,1.51925,124700000.0
2009-08-28 02:06:00,1.51925,1.5193,1.5192,1.5193,55200000.0
2009-08-28 02:07:00,1.51925,1.51945,1.5192,1.5194,341000000.0
2009-08-28 02:08:00,1.5194,1.51945,1.5193,1.51935,102900000.0
2009-08-28 02:09:00,1.5194,1.5194,1.51925,1.51925,267799999.0
2009-08-28 02:10:00,1.51935,1.5194,1.51925,1.51935,461700001.0
2009-08-28 02:11:00,1.5193,1.5194,1.51925,1.5193,401800000.0
2009-08-28 02:12:00,1.5194,1.5195,1.5193,1.51935,436600000.0
2009-08-28 02:13:00,1.5194,1.51945,1.5193,1.51935,124200000.0
2009-08-28 02:14:00,1.51935,1.5195,1.51935,1.5194,208700000.0
2009-08-28 02:15:00,1.51935,1.51955,1.51935,1.51945,150900000.0
2009-08-28 02:16:00,1.51945,1.51955,1.51935,1.51955,362400000.0
2009-08-28 02:17:00,1.51955,1.5196,1.51945,1.5195,182700000.0
2009-08-28 02:18:00,1.5195,1.51955,1.51935,1.51935,136100000.0
2009-08-28 02:19:00,1.51935,1.5196,1.5193,1.51955,282800000.0
2009-08-28 02:20:00,1.51955,1.51965,1.5195,1.51965,263600000.0
2009-08-28 02:21:00,1.5196,1.51965,1.5195,1.51955,310999999.0
2009-08-28 02:22:00,1.51955,1.51965,1.5195,1.5196,360700002.0
2009-08-28 02:23:00,1.5195,1.51975,1.51945,1.51975,471400001.0
2009-08-28 02:24:00,1.5198,1.51985,1.51975,1.51975,22000000.0
2009-08-28 02:25:00,1.51975,1.51975,1.51965,1.51965,179400000.0
2009-08-28 02:26:00,1.51975,1.51975,1.5195,1.51955,292000000.0
2009-08-28 02:27:00,1.51955,1.51965,1.5195,1.51965,382400000.0
2009-08-28 02:28:00,1.5196,1.5197,1.51955,1.5196,360100000.0
2009-08-28 02:29:00,1.5196,1.51965,1.51935,1.51955,270800000.0
2009-08-28 02:30:00,1.51955,1.51975,1.51935,1.51955,118100000.0
2009-08-28 02:31:00,1.5195,1.51955,1.51935,1.51945,267100000.0
2009-08-28 02:32:00,1.51945,1.5195,1.51935,1.5194,324800000.0
2009-08-28 02:33:00,1.5194,1.5194,1.5194,1.5194,12550000.0
2009-08-28 02:34:00,1.5194,1.5194,1.5194,1.5194,3400000.0
2009-08-28 02:35:00,1.5194,1.51945,1.5194,1.5194,67750000.0
2009-08-28 02:36:00,1.5194,1.51945,1.5194,1.5194,56350000.0
2009-08-28 02:37:00,1.5194,1.5195,1.5194,1.51945,22250000.0
2009-08-28 02:38:00,1.5195,1.5196,1.5195,1.51955,17200000.0
2009-08-28 02:39:00,1.5195,1.51955,1.5194,1.5194,51700000.0
2009-08-28 02:40:00,1.5194,1.51965,1.5194,1.5194,48900000.0
2009-08-28 02:41:00,1.5194,1.5194,1.5194,1.5194,5250000.0
2009-08-28 02:42:00,1.5194,1.5194,1.5194,1.5194,4100000.0
2009-08-28 02:43:00,1.5194,1.5194,1.5194,1.5194,27000000.0
2009-08-28 02:44:00,1.5194,1.5195,1.5194,1.5195,19400000.0
2009-08-28 02:45:00,1.51945,1.51955,1.5194,1.51955,74900000.0
2009-08-28 02:46:00,1.5195,1.5196,1.5195,1.5195,110850000.0
2009-08-28 02:47:00,1.5195,1.51955,1.5195,1.5195,183300000.0
2009-08-28 02:48:00,1.5195,1.5196,1.5195,1.5195,224950000.0
2009-08-28 02:49:00,1.5195,1.51955,1.5195,1.5195,240450000.0
2009-08-28 02:50:00,1.51955,1.51955,1.5195,1.5195,166050000.0
2009-08-28 02:51:00,1.51955,1.51955,1.5195,1.5195,165400000.0
2009-08-28 02:52:00,1.51955,1.51955,1.5195,1.51955,224350000.0
2009-08-28 02:53:00,1.51955,1.51955,1.5195,1.51955,128400000.0
2009-08-28 02:54:00,1.5196,1.51975,1.51955,1.5197,175100000.0
2009-08-28 02:55:00,1.51975,1.51975,1.5196,1.5197,141200000.0
2009-08-28 02:56:00,1.5197,1.5197,1.51965,1.5197,52400000.0
2009-08-28 02:57:00,1.5197,1.5197,1.51965,1.51965,53400000.0
2009-08-28 02:58:00,1.5197,1.5197,1.5197,1.5197,24300000.0
2009-08-28 02:59:00,1.51965,1.5197,1.51965,1.5197,28600000.0
2009-08-28 03:00:00,1.5197,1.5197,1.51965,1.5197,45700000.0
2009-08-28 03:01:00,1.51965,1.5197,1.51965,1.5197,8800000.0
2009-08-28 03:02:00,1.5197,1.5197,1.51965,1.51965,17600000.0
2009-08-28 03:03:00,1.5197,1.5197,1.5197,1.5197,29200000.0
2009-08-28 03:04:00,1.5197,1.51975,1.5197,1.5197,48500000.0
2009-08-28 03:05:00,1.5197,1.51975,1.5197,1.51975,46300000.0
2009-08-28 03:06:00,1.5197,1.51975,1.5197,1.5197,34700000.0
2009-08-28 03:07:00,1.5197,1.51975,1.51965,1.5197,162800000.0
2009-08-28 03:08:00,1.5197,1.5198,1.5197,1.5198,65100000.0
2009-08-28 03:09:00,1.5198,1.51985,1.5197,1.5198,196600000.0
2009-08-28 03:10:00,1.5198,1.5198,1.5198,1.5198,11300000.0
2009-08-28 03:11:00,1.5198,1.5198,1.51975,1.5198,54300000.0
2009-08-28 03:12:00,1.5198,1.5198,1.51965,1.5198,186200000.0
2009-08-28 03:13:00,1.51975,1.5198,1.51975,1.51975,25700000.0
2009-08-28 03:14:00,1.5198,1.5198,1.51975,1.5198,75300000.0
2009-08-28 03:15:00,1.51975,1.5198,1.51965,1.5197,110400000.0
2009-08-28 03:16:00,1.51975,1.5198,1.5197,1.51975,94400000.0
2009-08-28 03:17:00,1.51975,1.51985,1.5197,1.51985,176600000.0
2009-08-28 03:18:00,1.51985,1.51985,1.51965,1.51965,92000000.0
2009-08-28 03:19:00,1.5197,1.51975,1.51965,1.5197,64800000.0
2009-08-28 03:20:00,1.5197,1.51975,1.51965,1.5197,133900000.0
2009-08-28 03:21:00,1.5197,1.51975,1.51965,1.5197,110600000.0
2009-08-28 03:22:00,1.5197,1.51975,1.5197,1.5197,75200000.0
2009-08-28 03:23:00,1.5197,1.5197,1.5197,1.5197,46700000.0
2009-08-28 03:24:00,1.5197,1.51985,1.51965,1.51975,470700000.0
2009-08-28 03:25:00,1.51975,1.51975,1.51965,1.51965,76800000.0
2009-08-28 03:26:00,1.51965,1.5197,1.51965,1.5197,187200000.0
2009-08-28 03:27:00,1.5197,1.5197,1.51965,1.5197,62100000.0
2009-08-28 03:28:00,1.5197,1.5197,1.51965,1.5197,141200000.0
2009-08-28 03:29:00,1.5197,1.5197,1.5197,1.5197,15800000.0
2009-08-28 03:30:00,1.5197,1.5197,1.51965,1.51965,64500000.0
2009-08-28 03:31:00,1.5197,1.5197,1.51965,1.5197,83500000.0
2009-08-28 03:32:00,1.5197,1.51995,1.51965,1.5199,169400000.0
2009-08-28 03:33:00,1.5199,1.52,1.5199,1.5199,41200000.0
2009-08-28 03:34:00,1.51995,1.52015,1.51985,1.5201,102500000.0
2009-08-28 03:35:00,1.52,1.5201,1.5199,1.51995,252200000.0
2009-08-28 03:36:00,1.51995,1.52,1.5199,1.52,36800000.0
2009-08-28 03:37:00,1.52,1.52005,1.51995,1.51995,49300000.0
2009-08-28 03:38:00,1.51995,1.51995,1.51995,1.51995,39500000.0
2009-08-28 03:39:00,1.51995,1.51995,1.5199,1.5199,14400000.0
2009-08-28 03:40:00,1.5199,1.51995,1.5199,1.5199,73000000.0
2009-08-28 03:41:00,1.5199,1.5199,1.5199,1.5199,2450000.0
2009-08-28 03:42:00,1.5199,1.5199,1.5199,1.5199,3000000.0
2009-08-28 03:43:00,1.5199,1.5199,1.51975,1.5199,9150000.0
2009-08-28 03:44:00,1.5199,1.5199,1.5199,1.5199,6150000.0
2009-08-28 03:45:00,1.5199,1.5199,1.5199,1.5199,5250000.0
2009-08-28 03:46:00,1.5199,1.5199,1.5199,1.5199,6950000.0
2009-08-28 03:47:00,1.5199,1.52,1.51985,1.52,11400000.0
2009-08-28 03:48:00,1.52005,1.52005,1.51995,1.52,96700000.0
2009-08-28 03:49:00,1.52005,1.5201,1.51995,1.52005,174650000.0
2009-08-28 03:50:00,1.52005,1.5201,1.51995,1.5201,180800000.0
2009-08-28 03:51:00,1.5201,1.52015,1.51995,1.51995,142400000.0
2009-08-28 03:52:00,1.51995,1.52005,1.51995,1.51995,150950000.0
2009-08-28 03:53:00,1.51995,1.52,1.51995,1.51995,84500000.0
2009-08-28 03:54:00,1.51995,1.52,1.51995,1.52,80300000.0
2009-08-28 03:55:00,1.52,1.52,1.52,1.52,51900000.0
2009-08-28 03:56:00,1.52,1.52,1.51975,1.51985,68650000.0
2009-08-28 03:57:00,1.51985,1.51985,1.51985,1.51985,16700000.0
2009-08-28 03:58:00,1.51985,1.52025,1.51985,1.5201,226600000.0
2009-08-28 03:59:00,1.51995,1.52015,1.5199,1.52015,236200000.0
2009-08-28 04:00:00,1.52015,1.52015,1.51985,1.51985,211600000.0
2009-08-28 04:01:00,1.51985,1.51985,1.51985,1.51985,12700000.0
2009-08-28 04:02:00,1.51985,1.51985,1.51985,1.51985,22500000.0
2009-08-28 04:03:00,1.51985,1.51985,1.51985,1.51985,25900000.0
2009-08-28 04:04:00,1.51985,1.51985,1.51985,1.51985,25500000.0
2009-08-28 04:05:00,1.51985,1.51985,1.51985,1.51985,13500000.0
2009-08-28 04:06:00,1.51985,1.5199,1.51985,1.51985,135100000.0
2009-08-28 04:07:00,1.51985,1.51985,1.51985,1.51985,56300000.0
2009-08-28 04:08:00,1.51985,1.51985,1.51985,1.51985,16700000.0
2009-08-28 04:09:00,1.51985,1.51985,1.51985,1.51985,27700000.0
2009-08-28 04:10:00,1.51985,1.51985,1.51985,1.51985,23500000.0
2009-08-28 04:11:00,1.51985,1.51985,1.51985,1.51985,17000000.0
2009-08-28 04:12:00,1.51985,1.51985,1.51985,1.51985,18200000.0
2009-08-28 04:13:00,1.51985,1.51985,1.51985,1.51985,28200000.0
2009-08-28 04:14:00,1.51985,1.5199,1.51985,1.51985,126300000.0
2009-08-28 04:15:00,1.51985,1.51985,1.51985,1.51985,293300000.0
2009-08-28 04:16:00,1.51985,1.5199,1.51985,1.51985,139200000.0
2009-08-28 04:17:00,1.51985,1.51985,1.51985,1.51985,31500000.0
2009-08-28 04:18:00,1.51985,1.51995,1.51985,1.5199,346500000.0
2009-08-28 04:19:00,1.51985,1.51985,1.51985,1.51985,10000000.0
2009-08-28 04:20:00,1.51985,1.51985,1.51985,1.51985,13000000.0
2009-08-28 04:21:00,1.51985,1.51985,1.51985,1.51985,22000000.0
2009-08-28 04:22:00,1.51985,1.51985,1.51985,1.51985,13500000.0
2009-08-28 04:23:00,1.51985,1.51985,1.5196,1.51985,64200000.0
2009-08-28 04:24:00,1.51985,1.51985,1.51985,1.51985,6500000.0
2009-08-28 04:25:00,1.51985,1.51985,1.51985,1.51985,22700000.0
2009-08-28 04:26:00,1.51985,1.51985,1.51985,1.51985,17000000.0
2009-08-28 04:27:00,1.51985,1.51985,1.51985,1.51985,18000000.0
2009-08-28 04:28:00,1.51985,1.51995,1.51985,1.51985,88200000.0
2009-08-28 04:29:00,1.51985,1.51985,1.51985,1.51985,143200000.0
2009-08-28 04:30:00,1.51985,1.51995,1.51985,1.51985,175800000.0
2009-08-28 04:31:00,1.51985,1.51985,1.51985,1.51985,17500000.0
2009-08-28 04:32:00,1.51985,1.5199,1.51985,1.51985,61000000.0
2009-08-28 04:33:00,1.51985,1.51985,1.51985,1.51985,127300000.0
2009-08-28 04:34:00,1.51985,1.51985,1.51985,1.51985,28500000.0
2009-08-28 04:35:00,1.51985,1.51985,1.51985,1.51985,39900000.0
2009-08-28 04:36:00,1.51985,1.51985,1.51985,1.51985,8000000.0
2009-08-28 04:37:00,1.5199,1.52015,1.51985,1.52015,232100000.0
2009-08-28 04:38:00,1.5201,1.5201,1.51995,1.51995,280000000.0
2009-08-28 04:39:00,1.51995,1.52,1.51995,1.51995,28700000.0
2009-08-28 04:40:00,1.51995,1.52,1.5199,1.5199,207800000.0
2009-08-28 04:41:00,1.52,1.52005,1.5199,1.51995,184500000.0
2009-08-28 04:42:00,1.51995,1.51995,1.5199,1.51995,71100000.0
2009-08-28 04:43:00,1.51995,1.5201,1.5199,1.52,373300000.0
2009-08-28 04:44:00,1.52,1.5201,1.5199,1.5199,257800000.0
2009-08-28 04:45:00,1.5199,1.52,1.5199,1.51995,66100000.0
2009-08-28 04:46:00,1.51995,1.52,1.5199,1.5199,308900000.0
2009-08-28 04:47:00,1.5199,1.51995,1.5199,1.5199,262300000.0
2009-08-28 04:48:00,1.51995,1.52,1.5199,1.51995,128000000.0
2009-08-28 04:49:00,1.51995,1.5201,1.5199,1.52,296200000.0
2009-08-28 04:50:00,1.52,1.5201,1.5199,1.52,380000000.0
2009-08-28 04:51:00,1.52005,1.5201,1.52,1.52005,175200000.0
2009-08-28 04:52:00,1.5201,1.52015,1.5199,1.5199,114500000.0
2009-08-28 04:53:00,1.5199,1.5199,1.51965,1.5199,51100000.0
2009-08-28 04:54:00,1.5199,1.5199,1.5195,1.5195,175800000.0
2009-08-28 04:55:00,1.5195,1.5197,1.5195,1.51965,452500000.0
2009-08-28 04:56:00,1.5196,1.5197,1.51955,1.51965,350300000.0
2009-08-28 04:57:00,1.51965,1.51965,1.51965,1.51965,221000000.0
2009-08-28 04:58:00,1.51965,1.5197,1.51965,1.5197,141900000.0
2009-08-28 04:59:00,1.5197,1.5197,1.51955,1.51955,378400000.0
2009-08-28 05:00:00,1.51955,1.5197,1.51955,1.5197,169900000.0
2009-08-28 05:01:00,1.5198,1.51985,1.51975,1.51975,193800000.0
2009-08-28 05:02:00,1.51975,1.51985,1.51975,1.51975,50700000.0
2009-08-28 05:03:00,1.51975,1.5198,1.5196,1.51975,310700000.0
2009-08-28 05:04:00,1.51975,1.5198,1.5197,1.5198,244800000.0
2009-08-28 05:05:00,1.5198,1.5198,1.5195,1.5197,149300000.0
2009-08-28 05:06:00,1.5197,1.5197,1.5196,1.51965,32800000.0
2009-08-28 05:07:00,1.51965,1.51975,1.5196,1.51965,55400000.0
2009-08-28 05:08:00,1.5196,1.5197,1.5195,1.51965,260800000.0
2009-08-28 05:09:00,1.51965,1.51975,1.5195,1.5197,267100000.0
2009-08-28 05:10:00,1.5197,1.51975,1.5196,1.5197,341300000.0
2009-08-28 05:11:00,1.5197,1.51975,1.51965,1.51965,279000000.0
2009-08-28 05:12:00,1.51965,1.51975,1.51955,1.51975,381100000.0
2009-08-28 05:13:00,1.51975,1.5198,1.51955,1.51965,186600000.0
2009-08-28 05:14:00,1.51965,1.5198,1.5196,1.51965,197200000.0
2009-08-28 05:15:00,1.5196,1.51965,1.5196,1.51965,223300000.0
2009-08-28 05:16:00,1.51965,1.5198,1.5196,1.5196,235400000.0
2009-08-28 05:17:00,1.5196,1.5198,1.5196,1.5197,204600000.0
2009-08-28 05:18:00,1.5197,1.5197,1.51965,1.5197,209500000.0
2009-08-28 05:19:00,1.5197,1.51975,1.5196,1.51975,156300000.0
2009-08-28 05:20:00,1.51975,1.51975,1.51965,1.51975,227700000.0
2009-08-28 05:21:00,1.51965,1.51985,1.5196,1.51985,283700000.0
2009-08-28 05:22:00,1.5198,1.5198,1.5196,1.5196,165100000.0
2009-08-28 05:23:00,1.5196,1.5196,1.5196,1.5196,107500000.0
2009-08-28 05:24:00,1.5197,1.5197,1.5197,1.5197,16900000.0
2009-08-28 05:25:00,1.5197,1.5197,1.5197,1.5197,102300000.0
2009-08-28 05:26:00,1.5197,1.51975,1.5197,1.51975,149200000.0
2009-08-28 05:27:00,1.51975,1.51975,1.51975,1.51975,45700000.0
2009-08-28 05:28:00,1.51975,1.51975,1.5197,1.5197,30700000.0
2009-08-28 05:29:00,1.5197,1.5198,1.51965,1.5197,139200000.0
2009-08-28 05:30:00,1.5197,1.5197,1.51965,1.51965,73400000.0
2009-08-28 05:31:00,1.5197,1.51975,1.5197,1.5197,128400000.0
2009-08-28 05:32:00,1.51975,1.51975,1.5197,1.51975,196900000.0
2009-08-28 05:33:00,1.51975,1.51975,1.5197,1.51975,46700000.0
2009-08-28 05:34:00,1.51975,1.5198,1.5197,1.5197,141000000.0
2009-08-28 05:35:00,1.51965,1.5197,1.5196,1.51965,124700000.0
2009-08-28 05:36:00,1.5197,1.5197,1.5196,1.5197,166700000.0
2009-08-28 05:37:00,1.51965,1.51975,1.5196,1.5197,377100000.0
2009-08-28 05:38:00,1.5197,1.5197,1.5196,1.5196,171800000.0
2009-08-28 05:39:00,1.5196,1.5198,1.51955,1.51975,280700000.0
2009-08-28 05:40:00,1.5197,1.51985,1.51965,1.5197,245400000.0
2009-08-28 05:41:00,1.5197,1.51975,1.5196,1.5196,183700000.0
2009-08-28 05:42:00,1.5196,1.5197,1.5195,1.51955,330800000.0
2009-08-28 05:43:00,1.5196,1.51965,1.5196,1.5196,270000000.0
2009-08-28 05:44:00,1.5196,1.5197,1.51955,1.51965,200800000.0
2009-08-28 05:45:00,1.51965,1.5197,1.5196,1.5196,216600000.0
2009-08-28 05:46:00,1.51965,1.51965,1.5196,1.51965,93200000.0
2009-08-28 05:47:00,1.51965,1.51965,1.5196,1.51965,64200000.0
2009-08-28 05:48:00,1.5197,1.5198,1.5196,1.5197,249000000.0
2009-08-28 05:49:00,1.5197,1.5197,1.5196,1.5196,173700000.0
2009-08-28 05:50:00,1.5196,1.5197,1.51955,1.51965,322100000.0
2009-08-28 05:51:00,1.51965,1.51965,1.51955,1.51955,148400000.0
2009-08-28 05:52:00,1.51955,1.5196,1.51955,1.5196,100700000.0
2009-08-28 05:53:00,1.5196,1.5197,1.51955,1.5196,356100000.0
2009-08-28 05:54:00,1.5196,1.5196,1.51955,1.51955,123000000.0
2009-08-28 05:55:00,1.51955,1.51965,1.51955,1.5196,124500000.0
2009-08-28 05:56:00,1.5196,1.51965,1.51955,1.51955,251800000.0
2009-08-28 05:57:00,1.51955,1.5196,1.51955,1.5196,43500000.0
2009-08-28 05:58:00,1.5196,1.5196,1.5196,1.5196,8000000.0
2009-08-28 05:59:00,1.51955,1.51955,1.51955,1.51955,109800000.0
2009-08-28 06:00:00,1.51955,1.5196,1.51955,1.5196,53700000.0
2009-08-28 06:01:00,1.51955,1.51965,1.51955,1.51965,42400000.0
2009-08-28 06:02:00,1.51965,1.5197,1.51965,1.5197,14000000.0
2009-08-28 06:03:00,1.5197,1.5197,1.5195,1.5195,76400000.0
2009-08-28 06:04:00,1.5195,1.51965,1.5195,1.51955,220200000.0
2009-08-28 06:05:00,1.51955,1.51965,1.5195,1.51965,286400000.0
2009-08-28 06:06:00,1.51965,1.51965,1.5196,1.5196,153000000.0
2009-08-28 06:07:00,1.5196,1.51975,1.5196,1.51965,353300000.0
2009-08-28 06:08:00,1.51965,1.5197,1.51965,1.5197,126100000.0
2009-08-28 06:09:00,1.5197,1.5197,1.51965,1.5197,197000000.0
2009-08-28 06:10:00,1.5197,1.5197,1.51965,1.5197,26300000.0
2009-08-28 06:11:00,1.51965,1.5197,1.51955,1.51965,169000000.0
2009-08-28 06:12:00,1.51965,1.51965,1.5196,1.5196,76500000.0
2009-08-28 06:13:00,1.5196,1.51965,1.51955,1.51965,143500001.0
2009-08-28 06:14:00,1.5196,1.5197,1.5196,1.51965,89700000.0
2009-08-28 06:15:00,1.51965,1.5197,1.5196,1.5197,35400000.0
2009-08-28 06:16:00,1.51965,1.51975,1.5196,1.51965,311200000.0
2009-08-28 06:17:00,1.51965,1.5197,1.5196,1.5197,134300000.0
2009-08-28 06:18:00,1.5197,1.5197,1.51955,1.51965,479600000.0
2009-08-28 06:19:00,1.51965,1.5198,1.5196,1.5197,340000000.0
2009-08-28 06:20:00,1.5197,1.5197,1.51965,1.51965,180600000.0
2009-08-28 06:21:00,1.51965,1.5197,1.5196,1.5196,376800000.0
2009-08-28 06:22:00,1.5196,1.5197,1.5196,1.5197,170300000.0
2009-08-28 06:23:00,1.51965,1.5197,1.51965,1.51965,108000000.0
2009-08-28 06:24:00,1.5197,1.51975,1.51965,1.5197,79700000.0
2009-08-28 06:25:00,1.5197,1.52,1.5197,1.51985,392700000.0
2009-08-28 06:26:00,1.51985,1.5199,1.51975,1.5198,120100000.0
2009-08-28 06:27:00,1.51985,1.5199,1.51975,1.51975,146100000.0
2009-08-28 06:28:00,1.51975,1.5199,1.5197,1.5198,221200000.0
2009-08-28 06:29:00,1.5198,1.5199,1.5198,1.5198,55200000.0
2009-08-28 06:30:00,1.5198,1.51985,1.51975,1.5198,42100000.0
2009-08-28 06:31:00,1.5198,1.51985,1.51975,1.51975,129600000.0
2009-08-28 06:32:00,1.5198,1.51985,1.51975,1.5198,78100000.0
2009-08-28 06:33:00,1.5198,1.51985,1.51975,1.51975,176700000.0
2009-08-28 06:34:00,1.51975,1.51985,1.51975,1.51985,177200000.0
2009-08-28 06:35:00,1.51985,1.51985,1.5198,1.51985,126400000.0
2009-08-28 06:36:00,1.5198,1.51985,1.51975,1.5198,150400000.0
2009-08-28 06:37:00,1.5198,1.5198,1.5197,1.51975,107500000.0
2009-08-28 06:38:00,1.51975,1.51975,1.51975,1.51975,20000000.0
2009-08-28 06:39:00,1.51975,1.51975,1.51975,1.51975,65600000.0
2009-08-28 06:40:00,1.51975,1.51975,1.51975,1.51975,55900000.0
2009-08-28 06:41:00,1.51975,1.51985,1.51975,1.5198,204200000.0
2009-08-28 06:42:00,1.5198,1.5198,1.51975,1.51975,128400000.0
2009-08-28 06:43:00,1.51975,1.51975,1.51975,1.51975,80000000.0
2009-08-28 06:44:00,1.51975,1.5198,1.51975,1.51975,27300000.0
2009-08-28 06:45:00,1.51975,1.5198,1.5197,1.5197,141300000.0
2009-08-28 06:46:00,1.5197,1.51975,1.5197,1.51975,125500000.0
2009-08-28 06:47:00,1.51975,1.51975,1.5197,1.5197,137900000.0
2009-08-28 06:48:00,1.5197,1.51975,1.51965,1.5197,182100000.0
2009-08-28 06:49:00,1.5197,1.5198,1.5197,1.51975,133100000.0
2009-08-28 06:50:00,1.5198,1.5198,1.51975,1.51975,105300000.0
2009-08-28 06:51:00,1.51975,1.5198,1.5197,1.51975,312100000.0
2009-08-28 06:52:00,1.51975,1.51985,1.51975,1.51985,118100000.0
2009-08-28 06:53:00,1.5198,1.52,1.5197,1.51995,318099999.0
2009-08-28 06:54:00,1.51995,1.52,1.51995,1.51995,315500004.0
2009-08-28 06:55:00,1.51995,1.52005,1.51995,1.51995,610099990.0
2009-08-28 06:56:00,1.51995,1.52005,1.51995,1.52,474600005.0
2009-08-28 06:57:00,1.52,1.52,1.51995,1.52,99400000.0
2009-08-28 06:58:00,1.52,1.52,1.51995,1.52,52600000.0
2009-08-28 06:59:00,1.52,1.52005,1.51995,1.52,80500000.0
2009-08-28 07:00:00,1.52,1.52,1.51995,1.51995,116800000.0
2009-08-28 07:01:00,1.52,1.52,1.51995,1.51995,81600000.0
2009-08-28 07:02:00,1.51995,1.52,1.51995,1.51995,81300000.0
2009-08-28 07:03:00,1.52,1.52,1.51985,1.51995,191400001.0
2009-08-28 07:04:00,1.52,1.52,1.5199,1.5199,117300000.0
2009-08-28 07:05:00,1.51995,1.52,1.5199,1.51995,153900000.0
2009-08-28 07:06:00,1.52,1.52,1.51995,1.51995,15400000.0
2009-08-28 07:07:00,1.52,1.52,1.51995,1.52,131600000.0
2009-08-28 07:08:00,1.52,1.52,1.52,1.52,14800000.0
2009-08-28 07:09:00,1.52005,1.52005,1.51995,1.52,145800000.0
2009-08-28 07:10:00,1.52,1.52,1.5197,1.51975,155200000.0
2009-08-28 07:11:00,1.5198,1.5199,1.51975,1.5198,229100000.0
2009-08-28 07:12:00,1.5198,1.5199,1.5197,1.51985,225000000.0
2009-08-28 07:13:00,1.5198,1.5199,1.5197,1.5197,332400000.0
2009-08-28 07:14:00,1.51975,1.5198,1.51965,1.5198,317000000.0
2009-08-28 07:15:00,1.5197,1.5198,1.51965,1.51975,183000000.0
2009-08-28 07:16:00,1.5198,1.5198,1.5197,1.51975,217700000.0
2009-08-28 07:17:00,1.51975,1.51985,1.51975,1.5198,104400000.0
2009-08-28 07:18:00,1.5198,1.51995,1.51975,1.5198,198200000.0
2009-08-28 07:19:00,1.5198,1.51985,1.51975,1.51985,136300000.0
2009-08-28 07:20:00,1.5199,1.5199,1.51985,1.51985,12100000.0
2009-08-28 07:21:00,1.51985,1.51985,1.5197,1.51975,165700000.0
2009-08-28 07:22:00,1.51975,1.5198,1.51965,1.5197,293900000.0
2009-08-28 07:23:00,1.5197,1.5198,1.5197,1.5198,122300000.0
2009-08-28 07:24:00,1.5198,1.51985,1.5197,1.51975,236500000.0
2009-08-28 07:25:00,1.51975,1.52005,1.5197,1.52005,141800000.0
2009-08-28 07:26:00,1.52005,1.52005,1.5198,1.5198,201599999.0
2009-08-28 07:27:00,1.5198,1.51995,1.5198,1.51985,267099999.0
2009-08-28 07:28:00,1.5199,1.52,1.51975,1.5198,492800000.0
2009-08-28 07:29:00,1.5198,1.5199,1.5197,1.51975,257300000.0
2009-08-28 07:30:00,1.5198,1.5199,1.51965,1.5198,312100000.0
2009-08-28 07:31:00,1.5198,1.51985,1.5197,1.51985,172800000.0
2009-08-28 07:32:00,1.51985,1.5199,1.5198,1.5198,51700000.0
2009-08-28 07:33:00,1.5199,1.5199,1.51975,1.5198,108700000.0
2009-08-28 07:34:00,1.51985,1.52,1.51975,1.5198,386300000.0
2009-08-28 07:35:00,1.5198,1.52,1.5198,1.5199,318600001.0
2009-08-28 07:36:00,1.51995,1.52,1.51995,1.52,7000000.0
2009-08-28 07:37:00,1.52,1.52,1.52,1.52,3750000.0
2009-08-28 07:38:00,1.52,1.52,1.5197,1.52,15250000.0
2009-08-28 07:39:00,1.52,1.52,1.5196,1.52,110900000.0
2009-08-28 07:40:00,1.51995,1.51995,1.51975,1.51985,327050000.0
2009-08-28 07:41:00,1.51985,1.51985,1.5197,1.5198,425200000.0
2009-08-28 07:42:00,1.5198,1.5199,1.51975,1.5198,319500000.0
2009-08-28 07:43:00,1.51985,1.5199,1.51975,1.5198,573999997.0
2009-08-28 07:44:00,1.51985,1.51985,1.5197,1.5198,160100000.0
2009-08-28 07:45:00,1.5198,1.5198,1.51965,1.5197,258300000.0
2009-08-28 07:46:00,1.5197,1.51985,1.51965,1.51975,439099998.0
2009-08-28 07:47:00,1.51975,1.5199,1.51965,1.5197,447000000.0
2009-08-28 07:48:00,1.51965,1.51995,1.5196,1.51965,715900001.0
2009-08-28 07:49:00,1.51965,1.51995,1.51965,1.5198,489000000.0
2009-08-28 07:50:00,1.5198,1.51995,1.51975,1.5199,564500000.0
2009-08-28 07:51:00,1.5199,1.52,1.5197,1.51975,780300000.0
2009-08-28 07:52:00,1.51975,1.5198,1.51965,1.5198,400800000.0
2009-08-28 07:53:00,1.5198,1.5198,1.5198,1.5198,24800000.0
2009-08-28 07:54:00,1.5198,1.5198,1.5197,1.5197,123600000.0
2009-08-28 07:55:00,1.5197,1.51975,1.51965,1.5197,115600000.0
2009-08-28 07:56:00,1.51965,1.51975,1.51965,1.5197,144600000.0
2009-08-28 07:57:00,1.5197,1.5197,1.51965,1.51965,81900000.0
2009-08-28 07:58:00,1.51965,1.5199,1.51955,1.51985,165299998.0
2009-08-28 07:59:00,1.51985,1.52,1.5197,1.5198,373600000.0
2009-08-28 08:00:00,1.5198,1.5199,1.5197,1.51975,462399999.0
2009-08-28 08:01:00,1.51985,1.5199,1.51955,1.51985,606699998.0
2009-08-28 08:02:00,1.5199,1.51995,1.51975,1.5198,905999996.0
2009-08-28 08:03:00,1.51975,1.51985,1.51975,1.5198,489400000.0
2009-08-28 08:04:00,1.5198,1.51995,1.51975,1.5198,627199996.0
2009-08-28 08:05:00,1.51985,1.51985,1.51975,1.5198,545500001.0
2009-08-28 08:06:00,1.51975,1.51985,1.5197,1.51975,1246899994.0
2009-08-28 08:07:00,1.51975,1.51985,1.5197,1.51975,1057799996.0
2009-08-28 08:08:00,1.5198,1.51995,1.51975,1.51985,1137099986.0
2009-08-28 08:09:00,1.51985,1.51985,1.5197,1.5198,1004200000.0
2009-08-28 08:10:00,1.5198,1.5201,1.5197,1.52005,1108600000.0
2009-08-28 08:11:00,1.52,1.5201,1.5198,1.5198,365600000.0
2009-08-28 08:12:00,1.5198,1.51985,1.51965,1.51965,479400000.0
2009-08-28 08:13:00,1.51965,1.5197,1.5194,1.5196,345400000.0
2009-08-28 08:14:00,1.5196,1.51985,1.51955,1.51975,502700000.0
2009-08-28 08:15:00,1.51975,1.5198,1.51965,1.5197,369100000.0
2009-08-28 08:16:00,1.5197,1.5198,1.51945,1.51955,354200000.0
2009-08-28 08:17:00,1.51955,1.51955,1.51955,1.51955,200000000.0
2009-08-28 08:18:00,1.51955,1.51955,1.5195,1.5195,93500000.0
2009-08-28 08:19:00,1.5195,1.51955,1.51935,1.51935,371000001.0
2009-08-28 08:20:00,1.51935,1.51955,1.51935,1.5195,217400000.0
2009-08-28 08:21:00,1.51945,1.51995,1.51945,1.51985,618199997.0
2009-08-28 08:22:00,1.51985,1.5201,1.51975,1.5201,872399995.0
2009-08-28 08:23:00,1.5201,1.5203,1.52,1.52015,481800004.0
2009-08-28 08:24:00,1.52015,1.52045,1.52015,1.5204,440700000.0
2009-08-28 08:25:00,1.5204,1.52055,1.5204,1.52055,132000000.0
2009-08-28 08:26:00,1.5205,1.52055,1.5204,1.5205,168000000.0
2009-08-28 08:27:00,1.52045,1.5206,1.52015,1.52035,385700000.0
2009-08-28 08:28:00,1.52035,1.5205,1.5203,1.5204,529400000.0
2009-08-28 08:29:00,1.52035,1.52045,1.52025,1.5203,408200000.0
2009-08-28 08:30:00,1.5203,1.5205,1.5201,1.5205,405800000.0
2009-08-28 08:31:00,1.5205,1.5205,1.52025,1.5204,433900000.0
2009-08-28 08:32:00,1.5204,1.5208,1.5204,1.52065,625200001.0
2009-08-28 08:33:00,1.5207,1.52085,1.52055,1.5206,520899999.0
2009-08-28 08:34:00,1.5206,1.5207,1.5205,1.52055,442700000.0
2009-08-28 08:35:00,1.52055,1.52075,1.52055,1.5207,329600000.0
2009-08-28 08:36:00,1.5207,1.52085,1.5206,1.52085,786199999.0
2009-08-28 08:37:00,1.52085,1.52085,1.5207,1.5207,1169800002.0
2009-08-28 08:38:00,1.5208,1.52105,1.5207,1.52105,727700004.0
2009-08-28 08:39:00,1.521,1.52115,1.52095,1.52105,311400001.0
2009-08-28 08:40:00,1.52105,1.52145,1.52105,1.5214,386600000.0
2009-08-28 08:41:00,1.5214,1.5218,1.5214,1.52175,839799996.0
2009-08-28 08:42:00,1.52175,1.5219,1.52115,1.5213,727899999.0
2009-08-28 08:43:00,1.52125,1.52135,1.52115,1.52115,479700000.0
2009-08-28 08:44:00,1.5211,1.5212,1.5211,1.52115,114300000.0
2009-08-28 08:45:00,1.52115,1.52125,1.52105,1.5211,475100000.0
2009-08-28 08:46:00,1.5211,1.52115,1.52105,1.52115,337700000.0
2009-08-28 08:47:00,1.5212,1.5214,1.52105,1.52115,301900000.0
2009-08-28 08:48:00,1.5212,1.5212,1.52095,1.521,456400000.0
2009-08-28 08:49:00,1.521,1.52105,1.52085,1.521,392700000.0
2009-08-28 08:50:00,1.521,1.521,1.5205,1.52075,599400000.0
2009-08-28 08:51:00,1.52075,1.5209,1.5202,1.5203,296900000.0
2009-08-28 08:52:00,1.5202,1.52075,1.5202,1.52065,339100000.0
2009-08-28 08:53:00,1.5207,1.52105,1.5206,1.52105,286100000.0
2009-08-28 08:54:00,1.52105,1.5214,1.52105,1.52135,259900000.0
2009-08-28 08:55:00,1.52135,1.52145,1.52115,1.5214,372200000.0
2009-08-28 08:56:00,1.5214,1.52155,1.5213,1.5215,254800000.0
2009-08-28 08:57:00,1.5215,1.5216,1.5214,1.5215,308700000.0
2009-08-28 08:58:00,1.52145,1.5216,1.5214,1.5215,175300000.0
2009-08-28 08:59:00,1.5215,1.5216,1.5214,1.5214,339000000.0
2009-08-28 09:00:00,1.5214,1.5216,1.5213,1.5215,528600000.0
2009-08-28 09:01:00,1.52155,1.52185,1.52155,1.52185,559200002.0
2009-08-28 09:02:00,1.5218,1.5218,1.52155,1.5216,405800001.0
2009-08-28 09:03:00,1.52165,1.52175,1.5215,1.52165,319900000.0
2009-08-28 09:04:00,1.52165,1.52165,1.5215,1.5216,477600000.0
2009-08-28 09:05:00,1.5216,1.5217,1.5215,1.52165,392500000.0
2009-08-28 09:06:00,1.52165,1.5217,1.52145,1.52145,367800000.0
2009-08-28 09:07:00,1.52145,1.52145,1.52125,1.52135,372700000.0
2009-08-28 09:08:00,1.52135,1.52135,1.52125,1.52135,198300000.0
2009-08-28 09:09:00,1.52135,1.5214,1.52125,1.52135,433900000.0
2009-08-28 09:10:00,1.52135,1.52135,1.5211,1.5211,396800000.0
2009-08-28 09:11:00,1.5211,1.5211,1.5207,1.521,614799999.0
2009-08-28 09:12:00,1.521,1.52115,1.5209,1.5211,344500000.0
2009-08-28 09:13:00,1.5211,1.5211,1.52095,1.521,311000000.0
2009-08-28 09:14:00,1.521,1.5213,1.521,1.5212,402700000.0
2009-08-28 09:15:00,1.52115,1.5213,1.521,1.52115,569300000.0
2009-08-28 09:16:00,1.52115,1.5212,1.521,1.52105,541300000.0
2009-08-28 09:17:00,1.52105,1.5213,1.521,1.52105,637600000.0
2009-08-28 09:18:00,1.52105,1.5213,1.521,1.52105,498900000.0
2009-08-28 09:19:00,1.52105,1.5212,1.521,1.52105,639400000.0
2009-08-28 09:20:00,1.52105,1.5213,1.521,1.52125,556200000.0
2009-08-28 09:21:00,1.52125,1.52135,1.521,1.5211,540599999.0
2009-08-28 09:22:00,1.5211,1.5211,1.5205,1.5209,437599998.0
2009-08-28 09:23:00,1.5209,1.52115,1.5209,1.52115,88400000.0
2009-08-28 09:24:00,1.52115,1.52125,1.521,1.5211,177000000.0
2009-08-28 09:25:00,1.5211,1.5211,1.5206,1.5208,237400000.0
2009-08-28 09:26:00,1.5208,1.5208,1.52075,1.5208,171700000.0
2009-08-28 09:27:00,1.5208,1.52085,1.52075,1.5208,232900000.0
2009-08-28 09:28:00,1.5208,1.5209,1.52075,1.5209,395300000.0
2009-08-28 09:29:00,1.5209,1.52095,1.5209,1.5209,622900000.0
2009-08-28 09:30:00,1.5209,1.5212,1.5209,1.5211,264600000.0
2009-08-28 09:31:00,1.5211,1.5212,1.521,1.521,477600000.0
2009-08-28 09:32:00,1.52095,1.5213,1.52095,1.52125,347300000.0
2009-08-28 09:33:00,1.5212,1.5212,1.52105,1.52115,474800000.0
2009-08-28 09:34:00,1.52115,1.52115,1.52085,1.5209,541200000.0
2009-08-28 09:35:00,1.5209,1.521,1.5209,1.5209,242400000.0
2009-08-28 09:36:00,1.52095,1.521,1.5209,1.5209,342500000.0
2009-08-28 09:37:00,1.5209,1.52105,1.5209,1.5209,255000000.0
2009-08-28 09:38:00,1.5209,1.521,1.5207,1.5207,622300000.0
2009-08-28 09:39:00,1.5207,1.5209,1.5207,1.52085,668300000.0
2009-08-28 09:40:00,1.5209,1.521,1.52075,1.52075,254000000.0
2009-08-28 09:41:00,1.52075,1.5209,1.52075,1.5209,297800000.0
2009-08-28 09:42:00,1.5209,1.521,1.52085,1.5209,300600000.0
2009-08-28 09:43:00,1.5209,1.52095,1.52075,1.52075,362300000.0
2009-08-28 09:44:00,1.5208,1.5209,1.5207,1.5209,291600000.0
2009-08-28 09:45:00,1.52085,1.52095,1.52085,1.52085,399800000.0
2009-08-28 09:46:00,1.52085,1.52095,1.52085,1.52085,418800000.0
2009-08-28 09:47:00,1.52085,1.5209,1.5208,1.5208,543600000.0
2009-08-28 09:48:00,1.5208,1.5208,1.5205,1.5205,389200000.0
2009-08-28 09:49:00,1.5205,1.5206,1.5203,1.5205,755699998.0
2009-08-28 09:50:00,1.5205,1.52075,1.52035,1.52075,227900000.0
2009-08-28 09:51:00,1.52075,1.5209,1.52055,1.5206,507200000.0
2009-08-28 09:52:00,1.5206,1.52065,1.52055,1.5206,425400000.0
2009-08-28 09:53:00,1.5206,1.5206,1.52035,1.52055,154700000.0
2009-08-28 09:54:00,1.52055,1.52055,1.52035,1.5204,177200000.0
2009-08-28 09:55:00,1.5204,1.52045,1.52025,1.5203,176400000.0
2009-08-28 09:56:00,1.5203,1.52035,1.52025,1.52035,177900000.0
2009-08-28 09:57:00,1.5203,1.52035,1.5202,1.5203,373900000.0
2009-08-28 09:58:00,1.5203,1.52035,1.5203,1.5203,211700000.0
2009-08-28 09:59:00,1.5203,1.5204,1.5203,1.5203,303200000.0
2009-08-28 10:00:00,1.5203,1.5204,1.5203,1.52035,215500000.0
2009-08-28 10:01:00,1.5203,1.52055,1.5203,1.52045,418200000.0
2009-08-28 10:02:00,1.52045,1.5205,1.52045,1.5205,173700000.0
2009-08-28 10:03:00,1.5205,1.5206,1.5205,1.5206,187600000.0
2009-08-28 10:04:00,1.5206,1.5206,1.5205,1.5205,155500000.0
2009-08-28 10:05:00,1.5205,1.52055,1.5204,1.5205,319200000.0
2009-08-28 10:06:00,1.5205,1.52055,1.5205,1.52055,251000000.0
2009-08-28 10:07:00,1.5205,1.5206,1.5204,1.5205,284500000.0
2009-08-28 10:08:00,1.5205,1.52055,1.52045,1.5205,319200000.0
2009-08-28 10:09:00,1.5205,1.5205,1.52045,1.5205,128300000.0
2009-08-28 10:10:00,1.5205,1.5205,1.52045,1.5205,441900000.0
2009-08-28 10:11:00,1.5205,1.52055,1.5205,1.5205,254400000.0
2009-08-28 10:12:00,1.52045,1.5205,1.52045,1.5205,286300000.0
2009-08-28 10:13:00,1.5205,1.52055,1.52045,1.5205,417700000.0
2009-08-28 10:14:00,1.5205,1.5205,1.52045,1.5205,216200000.0
2009-08-28 10:15:00,1.52045,1.5205,1.52025,1.5204,420500000.0
2009-08-28 10:16:00,1.5204,1.5205,1.51995,1.51995,621100000.0
2009-08-28 10:17:00,1.51995,1.52015,1.5197,1.52005,555800000.0
2009-08-28 10:18:00,1.5201,1.52025,1.51985,1.52,640699999.0
2009-08-28 10:19:00,1.52,1.52025,1.52,1.52015,322400000.0
2009-08-28 10:20:00,1.5202,1.5204,1.51995,1.5203,276300000.0
2009-08-28 10:21:00,1.5203,1.5203,1.52005,1.52005,506100000.0
2009-08-28 10:22:00,1.52,1.52035,1.52,1.5203,474800000.0
2009-08-28 10:23:00,1.5203,1.52035,1.5203,1.5203,263600000.0
2009-08-28 10:24:00,1.5203,1.52055,1.5203,1.52035,415300000.0
2009-08-28 10:25:00,1.52035,1.52055,1.5203,1.52055,293600000.0
2009-08-28 10:26:00,1.52055,1.52055,1.52045,1.5205,365700000.0
2009-08-28 10:27:00,1.5205,1.52055,1.52045,1.5205,152300000.0
2009-08-28 10:28:00,1.5205,1.5205,1.52005,1.52005,281900000.0
2009-08-28 10:29:00,1.52,1.5201,1.51985,1.52,405700000.0
2009-08-28 10:30:00,1.51995,1.52015,1.5199,1.52,548800000.0
2009-08-28 10:31:00,1.52,1.52005,1.5195,1.51955,282600000.0
2009-08-28 10:32:00,1.5195,1.5198,1.5195,1.51965,425100000.0
2009-08-28 10:33:00,1.5197,1.5198,1.5196,1.51965,285800000.0
2009-08-28 10:34:00,1.5198,1.52005,1.5198,1.52,215600000.0
2009-08-28 10:35:00,1.52,1.5201,1.5199,1.5201,768300000.0
2009-08-28 10:36:00,1.52015,1.52015,1.5199,1.5199,822700000.0
2009-08-28 10:37:00,1.5199,1.51995,1.51985,1.5199,239200000.0
2009-08-28 10:38:00,1.5199,1.52,1.51985,1.5199,414000000.0
2009-08-28 10:39:00,1.51995,1.52,1.5199,1.5199,269300000.0
2009-08-28 10:40:00,1.5199,1.52,1.51985,1.51985,306600000.0
2009-08-28 10:41:00,1.51985,1.5199,1.5197,1.5197,144300000.0
2009-08-28 10:42:00,1.5197,1.5198,1.5197,1.5197,574700000.0
2009-08-28 10:43:00,1.5197,1.51985,1.5197,1.51985,488000000.0
2009-08-28 10:44:00,1.5199,1.51995,1.5198,1.5198,292800000.0
2009-08-28 10:45:00,1.51985,1.52005,1.51975,1.5198,267500000.0
2009-08-28 10:46:00,1.51975,1.51995,1.5197,1.5197,383599999.0
2009-08-28 10:47:00,1.5197,1.5198,1.51915,1.51915,318200000.0
2009-08-28 10:48:00,1.51915,1.51935,1.5191,1.5193,350800000.0
2009-08-28 10:49:00,1.5193,1.5194,1.51915,1.51935,212100000.0
2009-08-28 10:50:00,1.51935,1.5195,1.5192,1.5193,306400000.0
2009-08-28 10:51:00,1.5193,1.5195,1.5193,1.5193,385600000.0
2009-08-28 10:52:00,1.5194,1.51945,1.51915,1.51935,456800000.0
2009-08-28 10:53:00,1.5194,1.5195,1.51915,1.5193,287500000.0
2009-08-28 10:54:00,1.51925,1.5193,1.51915,1.5193,287999999.0
2009-08-28 10:55:00,1.51925,1.51935,1.5191,1.51915,521600001.0
2009-08-28 10:56:00,1.51915,1.5194,1.51915,1.5194,265400000.0
2009-08-28 10:57:00,1.51935,1.5196,1.5193,1.5194,386200000.0
2009-08-28 10:58:00,1.5194,1.51955,1.51925,1.51945,368700000.0
2009-08-28 10:59:00,1.51945,1.51955,1.51925,1.51935,242100000.0
2009-08-28 11:00:00,1.51945,1.5195,1.51915,1.5194,330200000.0
2009-08-28 11:01:00,1.5194,1.5195,1.51925,1.51925,230000000.0
2009-08-28 11:02:00,1.51925,1.51945,1.51905,1.5191,116000000.0
2009-08-28 11:03:00,1.519,1.51925,1.519,1.5191,277300000.0
2009-08-28 11:04:00,1.5191,1.5193,1.51905,1.51915,671100000.0
2009-08-28 11:05:00,1.51915,1.5194,1.5191,1.5191,655100000.0
2009-08-28 11:06:00,1.5191,1.5193,1.519,1.5192,646300000.0
2009-08-28 11:07:00,1.5192,1.5194,1.5191,1.5191,555700000.0
2009-08-28 11:08:00,1.5191,1.5192,1.51905,1.5191,456900000.0
2009-08-28 11:09:00,1.5191,1.5192,1.519,1.519,386400000.0
2009-08-28 11:10:00,1.519,1.5193,1.519,1.5191,488200000.0
2009-08-28 11:11:00,1.51915,1.51925,1.51905,1.5191,412900000.0
2009-08-28 11:12:00,1.5191,1.51915,1.51905,1.5191,247300000.0
2009-08-28 11:13:00,1.5192,1.51925,1.5191,1.51925,341800000.0
2009-08-28 11:14:00,1.51925,1.51935,1.5184,1.51845,767900000.0
2009-08-28 11:15:00,1.51845,1.5186,1.5183,1.51845,578900000.0
2009-08-28 11:16:00,1.51845,1.5186,1.51845,1.51845,252200000.0
2009-08-28 11:17:00,1.5186,1.5187,1.5185,1.5186,363500000.0
2009-08-28 11:18:00,1.5185,1.51865,1.5185,1.51855,374000000.0
2009-08-28 11:19:00,1.51855,1.5187,1.51845,1.5187,522600000.0
2009-08-28 11:20:00,1.51865,1.5187,1.5184,1.5185,487200000.0
2009-08-28 11:21:00,1.5184,1.5186,1.5184,1.5186,211800000.0
2009-08-28 11:22:00,1.5185,1.5186,1.5185,1.5185,360500000.0
2009-08-28 11:23:00,1.51845,1.5185,1.51845,1.5185,86400000.0
2009-08-28 11:24:00,1.5185,1.5187,1.51845,1.51855,685400000.0
2009-08-28 11:25:00,1.51855,1.51865,1.5185,1.51865,423600000.0
2009-08-28 11:26:00,1.51865,1.5188,1.51865,1.51875,529800000.0
2009-08-28 11:27:00,1.51875,1.51895,1.5186,1.5189,458200000.0
2009-08-28 11:28:00,1.5189,1.519,1.5188,1.51895,233500000.0
2009-08-28 11:29:00,1.51895,1.51905,1.51885,1.51895,210900000.0
2009-08-28 11:30:00,1.51885,1.51885,1.5183,1.5186,313600000.0
2009-08-28 11:31:00,1.5186,1.5187,1.51835,1.51845,328699999.0
2009-08-28 11:32:00,1.51845,1.51845,1.51795,1.518,283999998.0
2009-08-28 11:33:00,1.518,1.5181,1.51775,1.51785,677900000.0
2009-08-28 11:34:00,1.5178,1.518,1.51775,1.518,365299998.0
2009-08-28 11:35:00,1.518,1.5183,1.51795,1.51815,587900000.0
2009-08-28 11:36:00,1.51815,1.51815,1.51785,1.51795,456199999.0
2009-08-28 11:37:00,1.51795,1.518,1.51785,1.518,207200000.0
2009-08-28 11:38:00,1.51795,1.51805,1.5179,1.51805,404900000.0
2009-08-28 11:39:00,1.51805,1.51815,1.5179,1.51795,337900000.0
2009-08-28 11:40:00,1.518,1.518,1.5178,1.51785,309000000.0
2009-08-28 11:41:00,1.51785,1.518,1.51765,1.5178,282799999.0
2009-08-28 11:42:00,1.51775,1.5179,1.5176,1.51785,230400000.0
2009-08-28 11:43:00,1.51785,1.51785,1.5176,1.5178,739000000.0
2009-08-28 11:44:00,1.5178,1.5179,1.51765,1.5178,422500000.0
2009-08-28 11:45:00,1.5178,1.5178,1.51755,1.5178,779500000.0
2009-08-28 11:46:00,1.51785,1.5179,1.51775,1.5179,638400000.0
2009-08-28 11:47:00,1.5179,1.51795,1.5178,1.51795,677000000.0
2009-08-28 11:48:00,1.51795,1.518,1.5178,1.5178,277600000.0
2009-08-28 11:49:00,1.5178,1.518,1.51775,1.518,292600000.0
2009-08-28 11:50:00,1.518,1.518,1.5179,1.518,201300000.0
2009-08-28 11:51:00,1.518,1.51805,1.5178,1.518,314300000.0
2009-08-28 11:52:00,1.51795,1.518,1.51795,1.518,532100000.0
2009-08-28 11:53:00,1.518,1.5181,1.51795,1.51795,585000000.0
2009-08-28 11:54:00,1.518,1.51825,1.51795,1.51815,390300000.0
2009-08-28 11:55:00,1.5182,1.51825,1.51815,1.51815,365400000.0
2009-08-28 11:56:00,1.51815,1.51815,1.5181,1.51815,342200000.0
2009-08-28 11:57:00,1.51815,1.5182,1.51815,1.51815,341800000.0
2009-08-28 11:58:00,1.51815,1.5182,1.51815,1.51815,194300000.0
2009-08-28 11:59:00,1.51815,1.51815,1.51815,1.51815,228700000.0
2009-08-28 12:00:00,1.5182,1.51825,1.51815,1.5182,279100000.0
2009-08-28 12:01:00,1.51815,1.5182,1.51815,1.5182,210800000.0
2009-08-28 12:02:00,1.5182,1.5182,1.51805,1.51805,295500000.0
2009-08-28 12:03:00,1.51805,1.51815,1.51805,1.5181,94500000.0
2009-08-28 12:04:00,1.5181,1.51815,1.51805,1.5181,91000000.0
2009-08-28 12:05:00,1.5181,1.5181,1.518,1.5181,124499999.0
2009-08-28 12:06:00,1.5181,1.51815,1.5181,1.51815,41900000.0
2009-08-28 12:07:00,1.5181,1.51815,1.51805,1.51805,198300000.0
2009-08-28 12:08:00,1.5181,1.5181,1.51805,1.51805,556800000.0
2009-08-28 12:09:00,1.5181,1.5181,1.5177,1.5177,402399999.0
2009-08-28 12:10:00,1.51775,1.5178,1.51755,1.51765,295200000.0
2009-08-28 12:11:00,1.5178,1.5179,1.5176,1.5177,455000000.0
2009-08-28 12:12:00,1.5177,1.5178,1.51755,1.51755,407799999.0
2009-08-28 12:13:00,1.51755,1.51775,1.51755,1.5177,844900000.0
2009-08-28 12:14:00,1.51765,1.5177,1.5175,1.5175,604800000.0
2009-08-28 12:15:00,1.5175,1.518,1.5175,1.51765,690700000.0
2009-08-28 12:16:00,1.5177,1.5181,1.51765,1.51805,243400000.0
2009-08-28 12:17:00,1.51805,1.5182,1.51795,1.5182,754700000.0
2009-08-28 12:18:00,1.51815,1.51835,1.518,1.5182,571100000.0
2009-08-28 12:19:00,1.51815,1.51835,1.5179,1.51805,574300000.0
2009-08-28 12:20:00,1.518,1.51815,1.5179,1.51795,767500000.0
2009-08-28 12:21:00,1.518,1.51805,1.5179,1.518,280500000.0
2009-08-28 12:22:00,1.518,1.51815,1.51795,1.51795,513800000.0
2009-08-28 12:23:00,1.518,1.51815,1.518,1.5181,548200000.0
2009-08-28 12:24:00,1.5181,1.51815,1.5178,1.5178,450500000.0
2009-08-28 12:25:00,1.5178,1.5181,1.5178,1.518,645500000.0
2009-08-28 12:26:00,1.51795,1.51805,1.51795,1.518,545200000.0
2009-08-28 12:27:00,1.5181,1.5181,1.518,1.5181,193100000.0
2009-08-28 12:28:00,1.5181,1.5182,1.51805,1.5182,90100000.0
2009-08-28 12:29:00,1.5181,1.51815,1.51785,1.51785,543500000.0
2009-08-28 12:30:00,1.51785,1.51785,1.51765,1.5177,315600000.0
2009-08-28 12:31:00,1.5177,1.5178,1.51765,1.51775,193000000.0
2009-08-28 12:32:00,1.5177,1.51775,1.5177,1.51775,161600000.0
2009-08-28 12:33:00,1.51775,1.5178,1.51775,1.51775,409800001.0
2009-08-28 12:34:00,1.51775,1.5178,1.5177,1.51775,443700000.0
2009-08-28 12:35:00,1.51775,1.5178,1.5176,1.51765,711400000.0
2009-08-28 12:36:00,1.51765,1.5178,1.51755,1.5177,432600000.0
2009-08-28 12:37:00,1.5177,1.51785,1.51755,1.5176,434000000.0
2009-08-28 12:38:00,1.5176,1.5177,1.51745,1.5176,174400000.0
2009-08-28 12:39:00,1.51755,1.5176,1.5175,1.5175,81400000.0
2009-08-28 12:40:00,1.5176,1.51765,1.5175,1.5176,159500000.0
2009-08-28 12:41:00,1.5176,1.5176,1.51745,1.51745,223700000.0
2009-08-28 12:42:00,1.51745,1.5175,1.51735,1.5174,354000000.0
2009-08-28 12:43:00,1.5174,1.51755,1.5174,1.51745,308400000.0
2009-08-28 12:44:00,1.51745,1.5176,1.51745,1.51755,166700000.0
2009-08-28 12:45:00,1.51755,1.5178,1.51755,1.51775,367000000.0
2009-08-28 12:46:00,1.51775,1.51785,1.5175,1.5176,254200000.0
2009-08-28 12:47:00,1.5176,1.51765,1.51755,1.5176,276700000.0
2009-08-28 12:48:00,1.5176,1.51765,1.51745,1.5176,142900000.0
2009-08-28 12:49:00,1.5176,1.5176,1.51745,1.51755,101300000.0
2009-08-28 12:50:00,1.51755,1.5176,1.51745,1.5176,105000000.0
2009-08-28 12:51:00,1.51755,1.5176,1.51745,1.51755,55600000.0
2009-08-28 12:52:00,1.5175,1.5176,1.5174,1.5175,330200000.0
2009-08-28 12:53:00,1.5175,1.51755,1.51745,1.51745,193800000.0
2009-08-28 12:54:00,1.51745,1.5176,1.51745,1.5175,135900000.0
2009-08-28 12:55:00,1.5175,1.5176,1.5175,1.5176,213300000.0
2009-08-28 12:56:00,1.5176,1.51765,1.51755,1.51755,123600000.0
2009-08-28 12:57:00,1.5176,1.51765,1.51745,1.5175,166100001.0
2009-08-28 12:58:00,1.5175,1.5175,1.51745,1.51745,108800000.0
2009-08-28 12:59:00,1.5175,1.5175,1.51745,1.51745,165400001.0
2009-08-28 13:00:00,1.51745,1.51755,1.51745,1.51745,264000000.0
2009-08-28 13:01:00,1.51745,1.51765,1.51745,1.5176,596599999.0
2009-08-28 13:02:00,1.51755,1.51775,1.51755,1.51765,343400000.0
2009-08-28 13:03:00,1.51765,1.51775,1.51765,1.51775,474800000.0
2009-08-28 13:04:00,1.51775,1.5178,1.5174,1.51745,311000000.0
2009-08-28 13:05:00,1.51745,1.5175,1.5174,1.5175,203900000.0
2009-08-28 13:06:00,1.5175,1.5175,1.51715,1.5172,330299998.0
2009-08-28 13:07:00,1.51715,1.51725,1.5165,1.517,531100000.0
2009-08-28 13:08:00,1.51705,1.51705,1.51685,1.517,384300000.0
2009-08-28 13:09:00,1.517,1.517,1.51675,1.51685,252900000.0
2009-08-28 13:10:00,1.51685,1.5171,1.51685,1.517,610300000.0
2009-08-28 13:11:00,1.517,1.5171,1.5168,1.51695,326700000.0
2009-08-28 13:12:00,1.51695,1.51715,1.5167,1.51685,454400000.0
2009-08-28 13:13:00,1.51695,1.51695,1.5168,1.5169,706500000.0
2009-08-28 13:14:00,1.5169,1.517,1.51675,1.5169,600400000.0
2009-08-28 13:15:00,1.5169,1.51695,1.51685,1.51695,627500000.0
2009-08-28 13:16:00,1.51695,1.51695,1.51655,1.5167,713100000.0
2009-08-28 13:17:00,1.5167,1.51675,1.5166,1.5167,617200000.0
2009-08-28 13:18:00,1.5167,1.51695,1.5167,1.51685,506000000.0
2009-08-28 13:19:00,1.5168,1.51685,1.51655,1.5168,627300000.0
2009-08-28 13:20:00,1.5168,1.51685,1.51665,1.5167,168300000.0
2009-08-28 13:21:00,1.51675,1.5168,1.51665,1.5168,427400000.0
2009-08-28 13:22:00,1.5167,1.51685,1.5166,1.5168,345700000.0
2009-08-28 13:23:00,1.5168,1.5168,1.5166,1.51665,434300000.0
2009-08-28 13:24:00,1.51665,1.5167,1.51645,1.5166,328100000.0
2009-08-28 13:25:00,1.5166,1.51675,1.5166,1.51665,383100000.0
2009-08-28 13:26:00,1.51665,1.5167,1.5166,1.5167,345100000.0
2009-08-28 13:27:00,1.5167,1.5168,1.51665,1.5167,250400000.0
2009-08-28 13:28:00,1.5167,1.51675,1.51665,1.51675,115200000.0
2009-08-28 13:29:00,1.51675,1.5168,1.51665,1.5167,215000000.0
2009-08-28 13:30:00,1.5167,1.5167,1.51655,1.5167,237900000.0
2009-08-28 13:31:00,1.5167,1.51685,1.5166,1.5167,438400001.0
2009-08-28 13:32:00,1.5167,1.5167,1.51665,1.5167,141700000.0
2009-08-28 13:33:00,1.5167,1.5167,1.51655,1.51655,525500000.0
2009-08-28 13:34:00,1.51655,1.51665,1.5165,1.51655,313000000.0
2009-08-28 13:35:00,1.5166,1.5167,1.5165,1.5166,432200000.0
2009-08-28 13:36:00,1.5166,1.5167,1.51655,1.51655,390599999.0
2009-08-28 13:37:00,1.51655,1.5166,1.5165,1.5165,552100000.0
2009-08-28 13:38:00,1.5165,1.5165,1.51645,1.5165,778999998.0
2009-08-28 13:39:00,1.5165,1.5167,1.51645,1.5165,769499997.0
2009-08-28 13:40:00,1.51655,1.51685,1.5165,1.5168,836100000.0
2009-08-28 13:41:00,1.5168,1.5168,1.5166,1.5168,241000000.0
2009-08-28 13:42:00,1.5168,1.51725,1.5167,1.51725,300900000.0
2009-08-28 13:43:00,1.5172,1.51725,1.51695,1.51715,182400000.0
2009-08-28 13:44:00,1.51715,1.51735,1.51715,1.5173,312300000.0
2009-08-28 13:45:00,1.51725,1.51735,1.5172,1.5172,258000000.0
2009-08-28 13:46:00,1.5172,1.5173,1.5172,1.51725,177000000.0
2009-08-28 13:47:00,1.5173,1.51735,1.5172,1.5172,261900000.0
2009-08-28 13:48:00,1.5172,1.51735,1.5172,1.51735,239400000.0
2009-08-28 13:49:00,1.5173,1.51745,1.5173,1.5173,318300000.0
2009-08-28 13:50:00,1.5173,1.5174,1.51725,1.5173,384999999.0
2009-08-28 13:51:00,1.5173,1.51735,1.5172,1.5173,323300000.0
2009-08-28 13:52:00,1.5173,1.51735,1.51715,1.5173,580700000.0
2009-08-28 13:53:00,1.5173,1.51735,1.51715,1.5172,519999999.0
2009-08-28 13:54:00,1.51725,1.5173,1.51715,1.5172,353899998.0
2009-08-28 13:55:00,1.5173,1.5173,1.5172,1.5173,251100000.0
2009-08-28 13:56:00,1.51725,1.5173,1.5172,1.5172,308400000.0
2009-08-28 13:57:00,1.5172,1.51725,1.5172,1.5172,24100000.0
2009-08-28 13:58:00,1.5172,1.5173,1.5171,1.5173,246000000.0
2009-08-28 13:59:00,1.5173,1.5173,1.5171,1.51715,284200000.0
2009-08-28 14:00:00,1.5172,1.5172,1.5171,1.51715,364000000.0
2009-08-28 14:01:00,1.51715,1.5173,1.51715,1.51715,168700000.0
2009-08-28 14:02:00,1.5172,1.51725,1.5171,1.5172,243100000.0
2009-08-28 14:03:00,1.5172,1.5173,1.51715,1.51725,269100000.0
2009-08-28 14:04:00,1.51725,1.51725,1.5172,1.51725,48800000.0
2009-08-28 14:05:00,1.51725,1.51725,1.5172,1.5172,24200000.0
2009-08-28 14:06:00,1.5172,1.51725,1.5172,1.5172,144200000.0
2009-08-28 14:07:00,1.5172,1.5172,1.51715,1.51715,151100000.0
2009-08-28 14:08:00,1.51715,1.51735,1.51715,1.5172,321200000.0
2009-08-28 14:09:00,1.51725,1.51735,1.51715,1.51715,429000001.0
2009-08-28 14:10:00,1.51715,1.51735,1.51715,1.51725,363700000.0
2009-08-28 14:11:00,1.51725,1.51735,1.5172,1.51735,278700000.0
2009-08-28 14:12:00,1.51735,1.51745,1.51715,1.51715,152400000.0
2009-08-28 14:13:00,1.51715,1.51725,1.51715,1.51715,140600000.0
2009-08-28 14:14:00,1.51715,1.51715,1.517,1.51705,377400000.0
2009-08-28 14:15:00,1.51705,1.51705,1.5168,1.51685,278700000.0
2009-08-28 14:16:00,1.5169,1.51705,1.5169,1.51695,149800000.0
2009-08-28 14:17:00,1.517,1.51705,1.5169,1.51695,169500000.0
2009-08-28 14:18:00,1.51695,1.517,1.51695,1.51695,44200000.0
2009-08-28 14:19:00,1.51695,1.517,1.5169,1.5169,98700000.0
2009-08-28 14:20:00,1.5169,1.5169,1.5169,1.5169,107600000.0
2009-08-28 14:21:00,1.5169,1.5169,1.51655,1.5166,222400000.0
2009-08-28 14:22:00,1.5166,1.51685,1.51655,1.51675,250200000.0
2009-08-28 14:23:00,1.51675,1.5168,1.5167,1.5168,181600000.0
2009-08-28 14:24:00,1.5168,1.5168,1.51655,1.51665,225000000.0
2009-08-28 14:25:00,1.51665,1.5169,1.51655,1.5167,320699999.0
2009-08-28 14:26:00,1.5166,1.5167,1.51655,1.5166,413700000.0
2009-08-28 14:27:00,1.5165,1.51665,1.5165,1.51655,341300000.0
2009-08-28 14:28:00,1.5166,1.51665,1.5165,1.5165,197800000.0
2009-08-28 14:29:00,1.5165,1.5166,1.51645,1.5166,153200000.0
2009-08-28 14:30:00,1.5166,1.51665,1.51645,1.5165,388400000.0
2009-08-28 14:31:00,1.5165,1.5167,1.5165,1.5166,510600000.0
2009-08-28 14:32:00,1.5166,1.5166,1.51645,1.51655,375100000.0
2009-08-28 14:33:00,1.51655,1.5167,1.5165,1.5165,188900000.0
2009-08-28 14:34:00,1.5166,1.5167,1.51655,1.5167,134500000.0
2009-08-28 14:35:00,1.51675,1.51675,1.5166,1.5167,123000000.0
2009-08-28 14:36:00,1.5167,1.51685,1.51665,1.51685,240100000.0
2009-08-28 14:37:00,1.51685,1.5169,1.51675,1.51675,354300000.0
2009-08-28 14:38:00,1.51675,1.5169,1.51675,1.5168,217600000.0
2009-08-28 14:39:00,1.51685,1.5169,1.51665,1.5168,293700000.0
2009-08-28 14:40:00,1.5168,1.51685,1.51665,1.5168,276600000.0
2009-08-28 14:41:00,1.5168,1.5169,1.51665,1.51675,428800000.0
2009-08-28 14:42:00,1.5169,1.51695,1.5167,1.5169,64000000.0
2009-08-28 14:43:00,1.5169,1.517,1.51675,1.517,147800000.0
2009-08-28 14:44:00,1.517,1.5175,1.517,1.5173,486100000.0
2009-08-28 14:45:00,1.5173,1.5174,1.5172,1.5173,225400000.0
2009-08-28 14:46:00,1.5173,1.51735,1.5172,1.51725,169700000.0
2009-08-28 14:47:00,1.51725,1.5173,1.51715,1.51725,218200000.0
2009-08-28 14:48:00,1.5172,1.5173,1.5172,1.5173,265400000.0
2009-08-28 14:49:00,1.5173,1.5173,1.5173,1.5173,144400000.0
2009-08-28 14:50:00,1.51735,1.51735,1.51715,1.51715,90800000.0
2009-08-28 14:51:00,1.51715,1.5172,1.51705,1.51715,250100000.0
2009-08-28 14:52:00,1.51715,1.5172,1.51705,1.51715,103800000.0
2009-08-28 14:53:00,1.51715,1.5173,1.5171,1.5171,193800000.0
2009-08-28 14:54:00,1.51715,1.51725,1.51705,1.5172,134000000.0
2009-08-28 14:55:00,1.5172,1.5172,1.51705,1.5172,233700000.0
2009-08-28 14:56:00,1.5172,1.5172,1.517,1.517,268000000.0
2009-08-28 14:57:00,1.517,1.51705,1.51685,1.5169,119500001.0
2009-08-28 14:58:00,1.51695,1.51695,1.51685,1.5169,397300000.0
2009-08-28 14:59:00,1.5169,1.517,1.51685,1.517,559500000.0
2009-08-28 15:00:00,1.51695,1.5173,1.51695,1.5171,677800000.0
2009-08-28 15:01:00,1.5171,1.5172,1.5171,1.5171,434000000.0
2009-08-28 15:02:00,1.5171,1.5172,1.51705,1.51705,445100001.0
2009-08-28 15:03:00,1.51705,1.5171,1.51705,1.5171,104800000.0
2009-08-28 15:04:00,1.5171,1.51715,1.517,1.51705,339900000.0
2009-08-28 15:05:00,1.51705,1.5171,1.51695,1.51705,318500000.0
2009-08-28 15:06:00,1.5171,1.5172,1.517,1.5171,325100000.0
2009-08-28 15:07:00,1.5171,1.51715,1.517,1.51715,97300000.0
2009-08-28 15:08:00,1.5171,1.51715,1.51705,1.5171,64400000.0
2009-08-28 15:09:00,1.5171,1.5172,1.5171,1.5171,141600000.0
2009-08-28 15:10:00,1.5171,1.5172,1.5171,1.51715,225900000.0
2009-08-28 15:11:00,1.5172,1.51725,1.51705,1.5171,340099999.0
2009-08-28 15:12:00,1.51705,1.5171,1.51705,1.51705,353200000.0
2009-08-28 15:13:00,1.5171,1.5171,1.51705,1.5171,286000000.0
2009-08-28 15:14:00,1.51715,1.51715,1.51705,1.5171,321499999.0
2009-08-28 15:15:00,1.51715,1.51725,1.5171,1.5171,347500000.0
2009-08-28 15:16:00,1.51715,1.51715,1.51705,1.5171,363900000.0
2009-08-28 15:17:00,1.51715,1.51715,1.51695,1.517,247500000.0
2009-08-28 15:18:00,1.517,1.5171,1.517,1.517,330200000.0
2009-08-28 15:19:00,1.517,1.517,1.5168,1.5169,159000000.0
2009-08-28 15:20:00,1.5168,1.5169,1.5168,1.5168,116400000.0
2009-08-28 15:21:00,1.5169,1.5169,1.51685,1.5169,55800000.0
2009-08-28 15:22:00,1.51685,1.5171,1.51685,1.5171,205300000.0
2009-08-28 15:23:00,1.51705,1.51715,1.517,1.5171,87600000.0
2009-08-28 15:24:00,1.5171,1.51715,1.51705,1.5171,229100000.0
2009-08-28 15:25:00,1.5171,1.51725,1.5171,1.5171,75500000.0
2009-08-28 15:26:00,1.5171,1.51715,1.517,1.51705,55900000.0
2009-08-28 15:27:00,1.517,1.5171,1.51695,1.5171,251699999.0
2009-08-28 15:28:00,1.5171,1.5171,1.51685,1.51685,643400001.0
2009-08-28 15:29:00,1.51685,1.517,1.5166,1.51675,648100000.0
2009-08-28 15:30:00,1.51675,1.51715,1.51675,1.5169,609400000.0
2009-08-28 15:31:00,1.5169,1.51705,1.5166,1.51665,511700000.0
2009-08-28 15:32:00,1.5166,1.51705,1.5165,1.5168,568700000.0
2009-08-28 15:33:00,1.5168,1.51685,1.51665,1.5168,474000000.0
2009-08-28 15:34:00,1.5168,1.5168,1.5166,1.5168,143760000.0
2009-08-28 15:35:00,1.5168,1.51685,1.51665,1.5167,296500001.0
2009-08-28 15:36:00,1.5167,1.51675,1.51655,1.51665,545400000.0
2009-08-28 15:37:00,1.5168,1.5169,1.51665,1.5167,716000000.0
2009-08-28 15:38:00,1.5167,1.5168,1.5166,1.51665,860499999.0
2009-08-28 15:39:00,1.51665,1.51665,1.51655,1.51665,689200000.0
2009-08-28 15:40:00,1.51665,1.5167,1.5165,1.5165,402899999.0
2009-08-28 15:41:00,1.5165,1.5167,1.5165,1.5166,471800000.0
2009-08-28 15:42:00,1.51655,1.5168,1.51655,1.5167,556600000.0
2009-08-28 15:43:00,1.51665,1.5167,1.5166,1.51665,369000000.0
2009-08-28 15:44:00,1.51665,1.5167,1.5166,1.5166,242400000.0
2009-08-28 15:45:00,1.51665,1.51685,1.5166,1.51675,271200000.0
2009-08-28 15:46:00,1.5168,1.51685,1.51665,1.51675,584600000.0
2009-08-28 15:47:00,1.51675,1.51685,1.5166,1.5166,647400000.0
2009-08-28 15:48:00,1.51665,1.51675,1.5166,1.5167,410400000.0
2009-08-28 15:49:00,1.5167,1.5168,1.5166,1.5166,754400000.0
2009-08-28 15:50:00,1.5166,1.51685,1.5166,1.5168,700200000.0
2009-08-28 15:51:00,1.5168,1.5168,1.51675,1.5168,326500000.0
2009-08-28 15:52:00,1.5168,1.5168,1.51675,1.51675,95400000.0
2009-08-28 15:53:00,1.51675,1.5168,1.5165,1.5165,533500000.0
2009-08-28 15:54:00,1.51645,1.51665,1.5164,1.5166,470100000.0
2009-08-28 15:55:00,1.5166,1.51685,1.51655,1.5168,375300000.0
2009-08-28 15:56:00,1.5168,1.51685,1.5165,1.5166,523299999.0
2009-08-28 15:57:00,1.5166,1.51675,1.5166,1.5167,269800000.0
2009-08-28 15:58:00,1.51665,1.5168,1.51635,1.5165,651600004.0
2009-08-28 15:59:00,1.5165,1.5167,1.5164,1.51665,612000000.0
2009-08-28 16:00:00,1.5166,1.5169,1.5164,1.51675,811300000.0
2009-08-28 16:01:00,1.5168,1.5169,1.5167,1.5167,824900000.0
2009-08-28 16:02:00,1.51675,1.517,1.51675,1.51685,656000000.0
2009-08-28 16:03:00,1.51685,1.51715,1.51685,1.51705,522800000.0
2009-08-28 16:04:00,1.51705,1.5178,1.51695,1.51775,754499999.0
2009-08-28 16:05:00,1.51785,1.5181,1.5177,1.518,1023200000.0
2009-08-28 16:06:00,1.518,1.5184,1.518,1.51815,783200000.0
2009-08-28 16:07:00,1.51815,1.51825,1.5181,1.5182,440500000.0
2009-08-28 16:08:00,1.5182,1.5183,1.51815,1.51825,509800000.0
2009-08-28 16:09:00,1.5182,1.51825,1.5181,1.5182,537900000.0
2009-08-28 16:10:00,1.5182,1.5184,1.51815,1.51825,646600000.0
2009-08-28 16:11:00,1.51825,1.5184,1.51825,1.51825,675700000.0
2009-08-28 16:12:00,1.51825,1.5183,1.51805,1.5181,718999999.0
2009-08-28 16:13:00,1.51805,1.5181,1.518,1.518,181900000.0
2009-08-28 16:14:00,1.51805,1.5181,1.51755,1.5177,424100000.0
2009-08-28 16:15:00,1.5177,1.518,1.5176,1.5178,432900000.0
2009-08-28 16:16:00,1.5178,1.51785,1.51765,1.5177,506900000.0
2009-08-28 16:17:00,1.5177,1.5179,1.5177,1.5178,584200000.0
2009-08-28 16:18:00,1.5178,1.51785,1.51755,1.51765,481700000.0
2009-08-28 16:19:00,1.51765,1.51775,1.51745,1.51755,294100000.0
2009-08-28 16:20:00,1.5175,1.51775,1.5175,1.51775,604100000.0
2009-08-28 16:21:00,1.51775,1.51775,1.51745,1.5175,736700000.0
2009-08-28 16:22:00,1.5175,1.5176,1.51745,1.5175,628200000.0
2009-08-28 16:23:00,1.51755,1.5177,1.5175,1.5175,481200000.0
2009-08-28 16:24:00,1.5175,1.51765,1.51745,1.5176,378500000.0
2009-08-28 16:25:00,1.51755,1.5176,1.51735,1.51735,562800001.0
2009-08-28 16:26:00,1.51735,1.51735,1.51715,1.51725,331500000.0
2009-08-28 16:27:00,1.51725,1.51725,1.51695,1.51695,417200000.0
2009-08-28 16:28:00,1.517,1.51715,1.5169,1.517,561600000.0
2009-08-28 16:29:00,1.51705,1.5172,1.517,1.51715,583300000.0
2009-08-28 16:30:00,1.5172,1.51725,1.5168,1.5168,422400000.0
2009-08-28 16:31:00,1.5168,1.5171,1.51675,1.5171,453600000.0
2009-08-28 16:32:00,1.51705,1.5171,1.51665,1.51665,436300000.0
2009-08-28 16:33:00,1.5166,1.51675,1.51655,1.51665,747500000.0
2009-08-28 16:34:00,1.51665,1.51685,1.51665,1.5167,448400000.0
2009-08-28 16:35:00,1.5167,1.51685,1.5166,1.5168,397300000.0
2009-08-28 16:36:00,1.5168,1.51705,1.5168,1.517,125200000.0
2009-08-28 16:37:00,1.517,1.517,1.5168,1.51685,53600000.0
2009-08-28 16:38:00,1.51685,1.51705,1.51685,1.517,202600000.0
2009-08-28 16:39:00,1.517,1.51705,1.51695,1.51695,322900000.0
2009-08-28 16:40:00,1.51695,1.51695,1.5169,1.51695,669700001.0
2009-08-28 16:41:00,1.51695,1.51695,1.51675,1.5169,463000000.0
2009-08-28 16:42:00,1.5169,1.5169,1.5166,1.51665,306100000.0
2009-08-28 16:43:00,1.51665,1.51675,1.5166,1.51665,437400000.0
2009-08-28 16:44:00,1.51665,1.51665,1.5165,1.51665,496600000.0
2009-08-28 16:45:00,1.51655,1.5167,1.51655,1.5166,362900000.0
2009-08-28 16:46:00,1.5166,1.51665,1.5166,1.5166,281300000.0
2009-08-28 16:47:00,1.5166,1.51675,1.5165,1.51675,238000000.0
2009-08-28 16:48:00,1.5167,1.5168,1.51665,1.51675,239400000.0
2009-08-28 16:49:00,1.51675,1.51685,1.5167,1.51675,146600000.0
2009-08-28 16:50:00,1.5168,1.5168,1.51665,1.51665,127100000.0
2009-08-28 16:51:00,1.51665,1.51675,1.51655,1.5167,77000000.0
2009-08-28 16:52:00,1.5167,1.5167,1.5166,1.5166,568500000.0
2009-08-28 16:53:00,1.5166,1.5167,1.5165,1.51665,405600000.0
2009-08-28 16:54:00,1.51665,1.5167,1.5166,1.51665,316700000.0
2009-08-28 16:55:00,1.51665,1.51675,1.51645,1.51645,369200000.0
2009-08-28 16:56:00,1.5166,1.5166,1.5164,1.51645,327300000.0
2009-08-28 16:57:00,1.51645,1.51655,1.51635,1.51645,664900000.0
2009-08-28 16:58:00,1.5165,1.51675,1.5164,1.51655,474600000.0
2009-08-28 16:59:00,1.51655,1.51695,1.51655,1.51695,529699998.0
2009-08-28 17:00:00,1.51695,1.51705,1.51675,1.51685,603100000.0
2009-08-28 17:01:00,1.51685,1.51705,1.51685,1.517,322400000.0
2009-08-28 17:02:00,1.517,1.517,1.51685,1.51685,138800000.0
2009-08-28 17:03:00,1.51675,1.51695,1.51675,1.5169,213700000.0
2009-08-28 17:04:00,1.5169,1.51705,1.51685,1.51695,189000000.0
2009-08-28 17:05:00,1.51695,1.51695,1.5167,1.51675,373600000.0
2009-08-28 17:06:00,1.51675,1.51685,1.51675,1.5168,265300000.0
2009-08-28 17:07:00,1.5168,1.5168,1.5162,1.51645,452900000.0
2009-08-28 17:08:00,1.51645,1.51645,1.51625,1.51635,695700000.0
2009-08-28 17:09:00,1.51635,1.51655,1.5163,1.5165,540400000.0
2009-08-28 17:10:00,1.5165,1.51665,1.5164,1.5166,396800000.0
2009-08-28 17:11:00,1.51655,1.51655,1.5163,1.51635,596500001.0
2009-08-28 17:12:00,1.51635,1.51645,1.5163,1.5164,670300000.0
2009-08-28 17:13:00,1.5164,1.5164,1.5163,1.5164,372500000.0
2009-08-28 17:14:00,1.5163,1.51635,1.5163,1.5163,370400000.0
2009-08-28 17:15:00,1.5164,1.5164,1.51615,1.5162,456799999.0
2009-08-28 17:16:00,1.5162,1.51625,1.51615,1.51625,528699999.0
2009-08-28 17:17:00,1.51625,1.5163,1.5161,1.51615,721099999.0
2009-08-28 17:18:00,1.51615,1.51625,1.51605,1.5161,494199997.0
2009-08-28 17:19:00,1.5161,1.5162,1.51605,1.51605,334699999.0
2009-08-28 17:20:00,1.51605,1.5162,1.51605,1.5161,82000000.0
2009-08-28 17:21:00,1.51615,1.51635,1.5161,1.51615,171100000.0
2009-08-28 17:22:00,1.51615,1.51635,1.51605,1.5162,196900001.0
2009-08-28 17:23:00,1.51625,1.51625,1.51605,1.51605,47400000.0
2009-08-28 17:24:00,1.51605,1.5161,1.51595,1.5161,70500000.0
2009-08-28 17:25:00,1.5161,1.51615,1.5158,1.5158,185800000.0
2009-08-28 17:26:00,1.5158,1.51595,1.51565,1.51575,334700001.0
2009-08-28 17:27:00,1.51585,1.51585,1.5157,1.5158,148600000.0
2009-08-28 17:28:00,1.5158,1.51585,1.51575,1.5158,313400000.0
2009-08-28 17:29:00,1.5158,1.5158,1.51565,1.5157,449700001.0
2009-08-28 17:30:00,1.5157,1.5157,1.51555,1.5156,504800000.0
2009-08-28 17:31:00,1.5156,1.5158,1.5156,1.5157,300300000.0
2009-08-28 17:32:00,1.5157,1.51585,1.5156,1.51575,325500000.0
2009-08-28 17:33:00,1.51575,1.5159,1.51565,1.5159,235300000.0
2009-08-28 17:34:00,1.51585,1.51595,1.51575,1.51585,63500000.0
2009-08-28 17:35:00,1.51585,1.51585,1.5156,1.5156,252300000.0
2009-08-28 17:36:00,1.5156,1.51605,1.51555,1.51595,218400000.0
2009-08-28 17:37:00,1.5161,1.51615,1.5159,1.51605,216000000.0
2009-08-28 17:38:00,1.51605,1.5161,1.51595,1.516,176400000.0
2009-08-28 17:39:00,1.516,1.5162,1.51595,1.5161,297400000.0
2009-08-28 17:40:00,1.51605,1.5161,1.516,1.516,92200000.0
2009-08-28 17:41:00,1.516,1.516,1.51595,1.516,139800000.0
2009-08-28 17:42:00,1.51595,1.516,1.51585,1.5159,292600000.0
2009-08-28 17:43:00,1.5159,1.51605,1.51585,1.51595,282600000.0
2009-08-28 17:44:00,1.51595,1.516,1.51585,1.5159,186800000.0
2009-08-28 17:45:00,1.516,1.51625,1.5159,1.51615,303000000.0
2009-08-28 17:46:00,1.51615,1.51635,1.51615,1.5162,225300000.0
2009-08-28 17:47:00,1.5162,1.5164,1.51615,1.51625,360500000.0
2009-08-28 17:48:00,1.5163,1.5163,1.5162,1.5163,272200000.0
2009-08-28 17:49:00,1.51645,1.5165,1.5163,1.5163,217900000.0
2009-08-28 17:50:00,1.5163,1.51635,1.51615,1.51625,306000000.0
2009-08-28 17:51:00,1.51625,1.51635,1.51625,1.51635,261400000.0
2009-08-28 17:52:00,1.5163,1.51645,1.5163,1.5164,100200000.0
2009-08-28 17:53:00,1.5164,1.5164,1.51625,1.5163,317200000.0
2009-08-28 17:54:00,1.5163,1.5164,1.51615,1.51615,201400000.0
2009-08-28 17:55:00,1.51625,1.51625,1.5159,1.51595,66800000.0
2009-08-28 17:56:00,1.51595,1.51595,1.51585,1.5159,84300000.0
2009-08-28 17:57:00,1.5159,1.51625,1.5159,1.51625,83100000.0
2009-08-28 17:58:00,1.5162,1.5162,1.5161,1.5161,71100000.0
2009-08-28 17:59:00,1.5161,1.5162,1.5161,1.5162,148200000.0
2009-08-28 18:00:00,1.51615,1.51615,1.51615,1.51615,32600000.0
2009-08-28 18:01:00,1.51615,1.51615,1.51605,1.51605,62000000.0
2009-08-28 18:02:00,1.51605,1.51615,1.51605,1.51615,121100000.0
2009-08-28 18:03:00,1.51615,1.51615,1.51615,1.51615,9600000.0
2009-08-28 18:04:00,1.51615,1.51615,1.51615,1.51615,32400000.0
2009-08-28 18:05:00,1.51615,1.5162,1.5161,1.51615,108400000.0
2009-08-28 18:06:00,1.51615,1.5162,1.5159,1.5159,138600000.0
2009-08-28 18:07:00,1.51595,1.516,1.5158,1.516,170200000.0
2009-08-28 18:08:00,1.516,1.516,1.5158,1.51585,63300000.0
2009-08-28 18:09:00,1.51585,1.51585,1.5157,1.5158,126200000.0
2009-08-28 18:10:00,1.51575,1.51595,1.51575,1.5159,163100000.0
2009-08-28 18:11:00,1.51595,1.51595,1.5159,1.51595,22800000.0
2009-08-28 18:12:00,1.5159,1.51595,1.51585,1.5159,98900000.0
2009-08-28 18:13:00,1.5159,1.5159,1.51585,1.51585,31900000.0
2009-08-28 18:14:00,1.51585,1.51585,1.5157,1.5158,293100000.0
2009-08-28 18:15:00,1.51575,1.5158,1.51565,1.51575,388300000.0
2009-08-28 18:16:00,1.51575,1.5158,1.5157,1.51575,76400000.0
2009-08-28 18:17:00,1.51575,1.5158,1.5156,1.5158,93700000.0
2009-08-28 18:18:00,1.5158,1.5158,1.51565,1.5158,99700000.0
2009-08-28 18:19:00,1.5157,1.5158,1.51555,1.5157,293500000.0
2009-08-28 18:20:00,1.51575,1.5158,1.51555,1.5156,516300000.0
2009-08-28 18:21:00,1.51555,1.51565,1.51555,1.5156,317000000.0
2009-08-28 18:22:00,1.51565,1.51575,1.51555,1.5157,372300000.0
2009-08-28 18:23:00,1.5157,1.51585,1.51545,1.5156,328800002.0
2009-08-28 18:24:00,1.5156,1.5158,1.5152,1.5156,589800000.0
2009-08-28 18:25:00,1.5156,1.5156,1.5154,1.5154,426800000.0
2009-08-28 18:26:00,1.5154,1.51555,1.5154,1.51555,309100000.0
2009-08-28 18:27:00,1.51555,1.51555,1.51545,1.51545,154500000.0
2009-08-28 18:28:00,1.51545,1.5155,1.51545,1.51545,175500000.0
2009-08-28 18:29:00,1.5155,1.51555,1.51545,1.5155,341600000.0
2009-08-28 18:30:00,1.5155,1.51555,1.51545,1.5155,203000000.0
2009-08-28 18:31:00,1.5154,1.5155,1.5154,1.51545,153100000.0
2009-08-28 18:32:00,1.51545,1.51555,1.5154,1.51555,124500000.0
2009-08-28 18:33:00,1.51555,1.5156,1.51555,1.5156,54700000.0
2009-08-28 18:34:00,1.5156,1.5156,1.5156,1.5156,92800000.0
2009-08-28 18:35:00,1.5156,1.5156,1.51555,1.51555,90100000.0
2009-08-28 18:36:00,1.51555,1.51565,1.51555,1.51565,113600000.0
2009-08-28 18:37:00,1.5156,1.5157,1.5156,1.51565,73800000.0
2009-08-28 18:38:00,1.51565,1.5157,1.5155,1.51555,165700000.0
2009-08-28 18:39:00,1.51555,1.5156,1.5155,1.5156,276500000.0
2009-08-28 18:40:00,1.5156,1.51565,1.51555,1.51555,172000000.0
2009-08-28 18:41:00,1.5156,1.5157,1.51535,1.5155,119900000.0
2009-08-28 18:42:00,1.51545,1.5156,1.51545,1.51555,38900000.0
2009-08-28 18:43:00,1.5155,1.51565,1.5155,1.51555,161600000.0
2009-08-28 18:44:00,1.51555,1.51565,1.5155,1.5156,149600000.0
2009-08-28 18:45:00,1.5156,1.51565,1.5155,1.5156,270900000.0
2009-08-28 18:46:00,1.51565,1.51565,1.5155,1.51555,119000000.0
2009-08-28 18:47:00,1.51555,1.51555,1.5155,1.51555,106899999.0
2009-08-28 18:48:00,1.5155,1.51575,1.5155,1.51565,142300000.0
2009-08-28 18:49:00,1.5156,1.51585,1.5156,1.51585,100000000.0
2009-08-28 18:50:00,1.51585,1.51585,1.51565,1.5157,126700000.0
2009-08-28 18:51:00,1.5157,1.5158,1.51565,1.5158,93600000.0
2009-08-28 18:52:00,1.51575,1.5158,1.5157,1.5158,73800000.0
2009-08-28 18:53:00,1.5157,1.5157,1.51565,1.5157,164200000.0
2009-08-28 18:54:00,1.5157,1.51575,1.51565,1.51575,44500000.0
2009-08-28 18:55:00,1.51575,1.51575,1.51555,1.5156,72600000.0
2009-08-28 18:56:00,1.5156,1.51565,1.51555,1.51565,68700000.0
2009-08-28 18:57:00,1.51565,1.5158,1.5156,1.5157,185200000.0
2009-08-28 18:58:00,1.5157,1.51605,1.5157,1.5159,101400000.0
2009-08-28 18:59:00,1.5159,1.5165,1.5157,1.5165,386899999.0
2009-08-28 19:00:00,1.5165,1.51675,1.5164,1.51675,320200000.0
2009-08-28 19:01:00,1.51675,1.51685,1.51635,1.51635,407700000.0
2009-08-28 19:02:00,1.51635,1.51645,1.51635,1.5164,91600000.0
2009-08-28 19:03:00,1.5164,1.51655,1.51635,1.5164,134200000.0
2009-08-28 19:04:00,1.5164,1.51665,1.51635,1.5166,259800000.0
2009-08-28 19:05:00,1.51627,1.51644,1.51617,1.51627,221000000.0
2009-08-28 19:06:00,1.51665,1.51665,1.5165,1.5165,77700000.0
2009-08-28 19:07:00,1.5165,1.5165,1.51645,1.5165,164500000.0
2009-08-28 19:08:00,1.5165,1.5165,1.5163,1.51635,188000000.0
2009-08-28 19:09:00,1.51635,1.51655,1.51635,1.51645,192500000.0
2009-08-28 19:10:00,1.51645,1.51645,1.51635,1.51645,147300000.0
2009-08-28 19:11:00,1.51645,1.51655,1.5164,1.51645,272000000.0
2009-08-28 19:12:00,1.51645,1.5165,1.51615,1.51625,261599999.0
2009-08-28 19:13:00,1.5162,1.51665,1.5162,1.51655,194500000.0
2009-08-28 19:14:00,1.5166,1.51665,1.5165,1.5166,69200000.0
2009-08-28 19:15:00,1.5166,1.51665,1.51645,1.51645,163700000.0
2009-08-28 19:16:00,1.51645,1.5165,1.51645,1.51645,33700000.0
2009-08-28 19:17:00,1.51645,1.51645,1.51635,1.5164,43000000.0
2009-08-28 19:18:00,1.5164,1.5164,1.5163,1.51635,191000000.0
2009-08-28 19:19:00,1.5163,1.51635,1.51625,1.51625,201500000.0
2009-08-28 19:20:00,1.5163,1.51645,1.5163,1.51635,190200000.0
2009-08-28 19:21:00,1.51635,1.5164,1.5163,1.5164,167500000.0
2009-08-28 19:22:00,1.51635,1.51645,1.51635,1.51645,110400000.0
2009-08-28 19:23:00,1.51645,1.5165,1.51635,1.5164,130800000.0
2009-08-28 19:24:00,1.51645,1.51645,1.51635,1.5164,130300000.0
2009-08-28 19:25:00,1.5164,1.51645,1.51635,1.5164,225500000.0
2009-08-28 19:26:00,1.5164,1.5164,1.51635,1.5164,48600000.0
2009-08-28 19:27:00,1.5164,1.51645,1.51635,1.5164,108600000.0
2009-08-28 19:28:00,1.51635,1.5164,1.5163,1.5164,17200000.0
2009-08-28 19:29:00,1.5164,1.5164,1.51635,1.51635,31500000.0
2009-08-28 19:30:00,1.51635,1.51645,1.51635,1.5164,471800000.0
2009-08-28 19:31:00,1.5164,1.51645,1.5163,1.5163,349900000.0
2009-08-28 19:32:00,1.5163,1.5163,1.5163,1.5163,52200000.0
2009-08-28 19:33:00,1.5163,1.51635,1.5163,1.51635,72700000.0
2009-08-28 19:34:00,1.51635,1.51635,1.5163,1.5163,227600000.0
2009-08-28 19:35:00,1.5163,1.51635,1.5163,1.5163,148799999.0
2009-08-28 19:36:00,1.5163,1.51635,1.5163,1.51635,161600000.0
2009-08-28 19:37:00,1.51635,1.51635,1.51625,1.51635,151300000.0
2009-08-28 19:38:00,1.51635,1.51635,1.51625,1.5163,28400000.0
2009-08-28 19:39:00,1.5163,1.5163,1.51625,1.5163,262500000.0
2009-08-28 19:40:00,1.5163,1.5163,1.5163,1.5163,104200000.0
2009-08-28 19:41:00,1.5163,1.5163,1.5162,1.51625,166900000.0
2009-08-28 19:42:00,1.51625,1.5163,1.5162,1.51625,206200000.0
2009-08-28 19:43:00,1.5162,1.51625,1.51615,1.5162,458999999.0
2009-08-28 19:44:00,1.5162,1.51625,1.5162,1.51625,281100002.0
2009-08-28 19:45:00,1.5162,1.5163,1.5162,1.5162,229199999.0
2009-08-28 19:46:00,1.5162,1.51635,1.5162,1.5163,285499999.0
2009-08-28 19:47:00,1.5163,1.5163,1.51625,1.51625,233000000.0
2009-08-28 19:48:00,1.51625,1.5163,1.5162,1.5163,250600000.0
2009-08-28 19:49:00,1.5163,1.51635,1.5162,1.51625,218100000.0
2009-08-28 19:50:00,1.51625,1.51625,1.5162,1.5162,72400000.0
2009-08-28 19:51:00,1.51625,1.5163,1.5162,1.51625,98700000.0
2009-08-28 19:52:00,1.5162,1.51635,1.5162,1.51625,438600000.0
2009-08-28 19:53:00,1.51625,1.5163,1.5162,1.51625,179800000.0
2009-08-28 19:54:00,1.51625,1.51635,1.5162,1.51625,137400000.0
2009-08-28 19:55:00,1.51625,1.5164,1.5162,1.51625,287500000.0
2009-08-28 19:56:00,1.51625,1.51625,1.5162,1.51625,96400000.0
2009-08-28 19:57:00,1.5162,1.5163,1.5162,1.51625,186200000.0
2009-08-28 19:58:00,1.51625,1.51625,1.5162,1.5162,124400000.0
2009-08-28 19:59:00,1.5162,1.5163,1.5162,1.51625,193500000.0
2009-08-28 20:00:00,1.5162,1.5163,1.5162,1.5162,531400000.0
2009-08-28 20:01:00,1.5162,1.5164,1.5162,1.5164,119900000.0
2009-08-28 20:02:00,1.5164,1.5164,1.5164,1.5164,4000000.0
2009-08-28 20:03:00,1.5164,1.5164,1.51635,1.51635,24400000.0
2009-08-28 20:04:00,1.51635,1.51635,1.51625,1.51625,155200000.0
2009-08-28 20:05:00,1.51625,1.5164,1.5162,1.5163,196500000.0
2009-08-28 20:06:00,1.5163,1.51675,1.5163,1.51665,262500001.0
2009-08-28 20:07:00,1.51665,1.5167,1.5165,1.5166,327300000.0
2009-08-28 20:08:00,1.51665,1.5167,1.51635,1.5165,348200000.0
2009-08-28 20:09:00,1.5165,1.51665,1.51645,1.51655,122800000.0
2009-08-28 20:10:00,1.51655,1.5167,1.51645,1.51655,285200000.0
2009-08-28 20:11:00,1.51655,1.5166,1.5164,1.51645,187000000.0
2009-08-28 20:12:00,1.5164,1.51655,1.51625,1.5164,270800000.0
2009-08-28 20:13:00,1.5163,1.51635,1.5162,1.5162,283100000.0
2009-08-28 20:14:00,1.5162,1.5163,1.51615,1.51625,131600000.0
2009-08-28 20:15:00,1.51625,1.51645,1.51615,1.51635,198700000.0
2009-08-28 20:16:00,1.51635,1.51645,1.5162,1.5164,173200000.0
2009-08-28 20:17:00,1.51635,1.51645,1.5162,1.5163,417400000.0
2009-08-28 20:18:00,1.5163,1.5165,1.5163,1.51635,144800000.0
2009-08-28 20:19:00,1.51635,1.51635,1.51625,1.51625,157500000.0
2009-08-28 20:20:00,1.51625,1.5164,1.5162,1.51635,388700000.0
2009-08-28 20:21:00,1.51635,1.5164,1.51635,1.51635,201400000.0
2009-08-28 20:22:00,1.51635,1.51635,1.51625,1.51635,300000000.0
2009-08-28 20:23:00,1.51635,1.51635,1.5158,1.516,457000001.0
2009-08-28 20:24:00,1.51595,1.51605,1.51575,1.5158,344300000.0
2009-08-28 20:25:00,1.5158,1.51595,1.51575,1.51575,456700000.0
2009-08-28 20:26:00,1.51575,1.51575,1.51525,1.5153,320900000.0
2009-08-28 20:27:00,1.51535,1.51555,1.51525,1.5155,370000000.0
2009-08-28 20:28:00,1.5155,1.5156,1.5154,1.5155,184500000.0
2009-08-28 20:29:00,1.5155,1.5155,1.51535,1.51535,226800000.0
2009-08-28 20:30:00,1.51535,1.5155,1.51525,1.51535,200600000.0
2009-08-28 20:31:00,1.5153,1.51545,1.5153,1.5154,179200000.0
2009-08-28 20:32:00,1.51545,1.51555,1.5153,1.51555,142700000.0
2009-08-28 20:33:00,1.51555,1.51555,1.51525,1.5153,128300000.0
2009-08-28 20:34:00,1.51535,1.5155,1.5153,1.51545,445900000.0
2009-08-28 20:35:00,1.5155,1.51555,1.51535,1.5155,346700000.0
2009-08-28 20:36:00,1.5155,1.51565,1.5155,1.51555,246000000.0
2009-08-28 20:37:00,1.51555,1.5157,1.5155,1.5155,287600000.0
2009-08-28 20:38:00,1.5155,1.5159,1.5155,1.5158,243100000.0
2009-08-28 20:39:00,1.51585,1.51595,1.5156,1.5158,286600000.0
2009-08-28 20:40:00,1.51575,1.51595,1.51565,1.5158,233500000.0
2009-08-28 20:41:00,1.5158,1.51585,1.51575,1.5158,184300000.0
2009-08-28 20:42:00,1.51575,1.51585,1.51545,1.51555,351400000.0
2009-08-28 20:43:00,1.51555,1.5156,1.5155,1.5155,73200000.0
2009-08-28 20:44:00,1.5155,1.51565,1.51535,1.5154,353600000.0
2009-08-28 20:45:00,1.51535,1.51535,1.51525,1.5153,150100000.0
2009-08-28 20:46:00,1.5153,1.51545,1.5153,1.51545,188400000.0
2009-08-28 20:47:00,1.51545,1.51545,1.51525,1.5154,196100000.0
2009-08-28 20:48:00,1.5154,1.5155,1.5154,1.5154,54400000.0
2009-08-28 20:49:00,1.5154,1.5155,1.5153,1.5153,206900000.0
2009-08-28 20:50:00,1.5153,1.5156,1.51525,1.51545,286000000.0
2009-08-28 20:51:00,1.51545,1.51545,1.51535,1.51535,126900000.0
2009-08-28 20:52:00,1.51535,1.51545,1.5153,1.5154,160300000.0
2009-08-28 20:53:00,1.51545,1.5156,1.51545,1.51555,92300000.0
2009-08-28 20:54:00,1.51555,1.5156,1.51545,1.51545,105700000.0
2009-08-28 20:55:00,1.51545,1.51545,1.5153,1.51535,288900000.0
2009-08-28 20:56:00,1.5153,1.5154,1.5153,1.5154,92600000.0
2009-08-28 20:57:00,1.51535,1.5155,1.51535,1.5155,62000000.0
2009-08-28 20:58:00,1.5155,1.51575,1.5155,1.51575,80800000.0
2009-08-28 20:59:00,1.51575,1.51575,1.51545,1.5155,254000000.0
2009-08-28 21:00:00,1.5155,1.5157,1.5155,1.5155,298200000.0
2009-08-28 21:01:00,1.5156,1.5157,1.5156,1.5157,211400000.0
2009-08-28 21:02:00,1.5157,1.5157,1.5157,1.5157,129700000.0
2009-08-28 21:03:00,1.5157,1.51575,1.5157,1.5157,190300000.0
2009-08-28 21:04:00,1.5157,1.5158,1.5157,1.5157,87400000.0
2009-08-28 21:05:00,1.5157,1.5158,1.51565,1.51565,280200000.0
2009-08-28 21:06:00,1.51565,1.51565,1.5154,1.51555,275100000.0
2009-08-28 21:07:00,1.51555,1.5156,1.5155,1.51555,214500000.0
2009-08-28 21:08:00,1.51555,1.5156,1.51555,1.51555,99600000.0
2009-08-28 21:09:00,1.51555,1.5156,1.51555,1.5156,34500000.0
2009-08-28 21:10:00,1.5156,1.51565,1.5156,1.5156,36800000.0
2009-08-28 21:11:00,1.51565,1.51565,1.5156,1.51565,93200000.0
2009-08-28 21:12:00,1.51565,1.51575,1.51565,1.51565,349900000.0
2009-08-28 21:13:00,1.51565,1.5157,1.5156,1.51565,294500000.0
2009-08-28 21:14:00,1.5157,1.5157,1.5156,1.5156,92300000.0
2009-08-28 21:15:00,1.5156,1.5157,1.5155,1.5155,254400001.0
2009-08-28 21:16:00,1.51545,1.51555,1.5154,1.51555,147500000.0
2009-08-28 21:17:00,1.51555,1.51565,1.5155,1.5156,122100000.0
2009-08-28 21:18:00,1.5156,1.5156,1.51555,1.5156,119299999.0
2009-08-28 21:19:00,1.5156,1.5156,1.51555,1.51555,241000000.0
2009-08-28 21:20:00,1.5155,1.51555,1.51545,1.51545,287300000.0
2009-08-28 21:21:00,1.5155,1.51555,1.5155,1.51555,215900000.0
2009-08-28 21:22:00,1.51555,1.5156,1.5155,1.5156,168500000.0
2009-08-28 21:23:00,1.5156,1.5157,1.51555,1.5157,346500000.0
2009-08-28 21:24:00,1.5157,1.51575,1.5157,1.51575,63700000.0
2009-08-28 21:25:00,1.51575,1.51585,1.51575,1.51585,117000000.0
2009-08-28 21:26:00,1.5159,1.51595,1.5158,1.51585,105900000.0
2009-08-28 21:27:00,1.51585,1.5159,1.51575,1.5158,205900000.0
2009-08-28 21:28:00,1.5158,1.5159,1.5158,1.51585,76400000.0
2009-08-28 21:29:00,1.51585,1.5161,1.51575,1.51585,222700000.0
2009-08-28 21:30:00,1.51585,1.5161,1.5158,1.51595,195500000.0
2009-08-28 21:31:00,1.51595,1.51595,1.51575,1.5158,263500000.0
2009-08-28 21:32:00,1.51575,1.5158,1.5157,1.51575,197200000.0
2009-08-28 21:33:00,1.5158,1.5158,1.51565,1.5157,250500000.0
2009-08-28 21:34:00,1.5157,1.5158,1.5156,1.51575,91000000.0
2009-08-28 21:35:00,1.51575,1.51595,1.5157,1.5158,237700000.0
2009-08-28 21:36:00,1.5158,1.51585,1.5157,1.51575,263600000.0
2009-08-28 21:37:00,1.51575,1.5158,1.51575,1.5158,132800000.0
2009-08-28 21:38:00,1.51575,1.51585,1.51575,1.51585,116300000.0
2009-08-28 21:39:00,1.51585,1.51595,1.5158,1.51595,424300000.0
2009-08-28 21:40:00,1.51595,1.5161,1.51595,1.516,250500000.0
2009-08-28 21:41:00,1.516,1.51605,1.5159,1.51605,113500000.0
2009-08-28 21:42:00,1.51605,1.5161,1.51585,1.51585,258700000.0
2009-08-28 21:43:00,1.5159,1.5159,1.51575,1.51585,56100000.0
2009-08-28 21:44:00,1.51585,1.51585,1.51565,1.51575,95900000.0
2009-08-28 21:45:00,1.51575,1.51575,1.51565,1.5157,41200000.0
2009-08-28 21:46:00,1.5157,1.51575,1.5157,1.5157,92400000.0
2009-08-28 21:47:00,1.5157,1.516,1.5156,1.5157,72700000.0
2009-08-28 21:48:00,1.5157,1.5159,1.5157,1.51585,121900000.0
2009-08-28 21:49:00,1.5158,1.5159,1.5158,1.5158,44700000.0
2009-08-28 21:50:00,1.5158,1.5158,1.51575,1.51575,7900000.0
2009-08-28 21:51:00,1.51575,1.51575,1.51575,1.51575,20700000.0
2009-08-28 21:52:00,1.51575,1.51575,1.51575,1.51575,17600000.0
2009-08-28 21:53:00,1.51575,1.51575,1.51575,1.51575,41900000.0
2009-08-28 21:54:00,1.51575,1.516,1.51575,1.51585,57700000.0
2009-08-28 21:55:00,1.51585,1.51595,1.51585,1.5159,15800000.0
2009-08-28 21:56:00,1.5159,1.51605,1.5159,1.51605,37400000.0
2009-08-28 21:57:00,1.51605,1.51605,1.5159,1.516,62100000.0
2009-08-28 21:58:00,1.516,1.516,1.5158,1.5159,95100000.0
2009-08-28 21:59:00,1.51585,1.51585,1.51535,1.51535,195600000.0
2009-08-28 22:00:00,1.5154,1.5156,1.51535,1.51555,155900000.0
2009-08-28 22:01:00,1.5155,1.51555,1.5155,1.5155,34100000.0
2009-08-28 22:02:00,1.5155,1.5155,1.5155,1.5155,53400000.0
2009-08-28 22:03:00,1.5154,1.5156,1.5154,1.51555,132600000.0
2009-08-28 22:04:00,1.51555,1.51595,1.51555,1.51595,163300000.0
2009-08-28 22:05:00,1.51595,1.51595,1.5159,1.5159,31000000.0
2009-08-28 22:06:00,1.5159,1.5159,1.5159,1.5159,65200000.0
2009-08-28 22:07:00,1.5159,1.51605,1.5159,1.5159,29900000.0
2009-08-28 22:08:00,1.5159,1.516,1.51575,1.51595,80300000.0
2009-08-28 22:09:00,1.5156,1.51585,1.5156,1.51575,88800000.0
2009-08-28 22:10:00,1.51575,1.5159,1.51575,1.5159,61500000.0
2009-08-28 22:11:00,1.5158,1.5159,1.5157,1.5158,95200000.0
2009-08-28 22:12:00,1.5158,1.516,1.51575,1.5159,113500000.0
2009-08-28 22:13:00,1.5159,1.51595,1.5156,1.51575,101900000.0
2009-08-28 22:14:00,1.51575,1.51585,1.5155,1.5155,88800000.0
2009-08-28 22:15:00,1.51555,1.51585,1.5155,1.51575,165800000.0
2009-08-28 22:16:00,1.51575,1.51575,1.51575,1.51575,8000000.0
2009-08-28 22:17:00,1.5156,1.5157,1.51545,1.51545,58100000.0
2009-08-28 22:18:00,1.5156,1.51565,1.5156,1.51565,6400000.0
2009-08-28 22:19:00,1.5155,1.51565,1.5155,1.5156,30200000.0
2009-08-28 22:20:00,1.51555,1.5156,1.51545,1.51555,73800000.0
2009-08-28 22:21:00,1.51555,1.5156,1.51555,1.51555,27200000.0
2009-08-28 22:22:00,1.51555,1.5156,1.51555,1.5156,6400000.0
2009-08-28 22:23:00,1.51565,1.5157,1.51555,1.5157,40000000.0
2009-08-28 22:24:00,1.51565,1.51565,1.51565,1.51565,1600000.0
2009-08-28 22:25:00,1.5155,1.51575,1.5154,1.51575,63300000.0
2009-08-28 22:26:00,1.51575,1.51575,1.5155,1.51555,42800000.0
2009-08-28 22:27:00,1.51555,1.5156,1.51545,1.51555,58000000.0
2009-08-28 22:28:00,1.5156,1.5156,1.51555,1.51555,8000000.0
2009-08-28 22:29:00,1.51555,1.5156,1.51555,1.51555,19200000.0
2009-08-28 22:30:00,1.51555,1.5156,1.51545,1.51545,9600000.0
2009-08-28 22:31:00,1.51545,1.51545,1.51545,1.51545,3200000.0
2009-08-28 22:32:00,1.51545,1.5155,1.51545,1.5155,55200000.0
2009-08-28 22:33:00,1.5155,1.5155,1.51545,1.51545,43600000.0
2009-08-28 22:34:00,1.5155,1.5156,1.51545,1.51545,23500000.0
2009-08-28 22:35:00,1.51545,1.51545,1.51545,1.51545,30000000.0
2009-08-28 22:36:00,1.51545,1.51545,1.51545,1.51545,30000000.0
2009-08-28 22:37:00,1.51545,1.5156,1.51535,1.51535,123100000.0
2009-08-28 22:38:00,1.51535,1.5155,1.51535,1.51545,22300000.0
2009-08-28 22:39:00,1.51545,1.51565,1.51535,1.51555,112000000.0
2009-08-28 22:40:00,1.5154,1.5154,1.51535,1.51535,83100000.0
2009-08-28 22:41:00,1.51535,1.5154,1.51535,1.5154,87800000.0
2009-08-28 22:42:00,1.51535,1.51535,1.51535,1.51535,22900000.0
2009-08-28 22:43:00,1.5154,1.5154,1.51535,1.5154,83900000.0
2009-08-28 22:44:00,1.5154,1.51545,1.51535,1.51545,77000000.0
2009-08-28 22:45:00,1.51545,1.51555,1.5154,1.51555,49300000.0
2009-08-28 22:46:00,1.51555,1.51555,1.5154,1.5154,110300000.0
2009-08-28 22:47:00,1.5154,1.51545,1.5154,1.51545,65800000.0
2009-08-28 22:48:00,1.51545,1.51545,1.51545,1.51545,113300000.0
2009-08-28 22:49:00,1.51545,1.51545,1.51545,1.51545,96100000.0
2009-08-28 22:50:00,1.51545,1.51545,1.51545,1.51545,282900000.0
2009-08-28 22:51:00,1.51545,1.51545,1.51545,1.51545,153400000.0
2009-08-28 22:52:00,1.51545,1.51545,1.51545,1.51545,117300000.0
2009-08-28 22:53:00,1.5155,1.5156,1.5155,1.5155,66000000.0
2009-08-28 22:54:00,1.51555,1.51555,1.51555,1.51555,9400000.0
2009-08-28 22:55:00,1.5156,1.5156,1.51545,1.51545,58200000.0
2009-08-28 22:56:00,1.51545,1.5155,1.51545,1.51545,74800000.0
2009-08-28 22:57:00,1.51545,1.5155,1.5154,1.5155,163200000.0
2009-08-28 22:58:00,1.5154,1.5154,1.5154,1.5154,36200000.0
2009-08-28 22:59:00,1.5154,1.51567,1.51535,1.51565,49400000.0
2009-08-30 23:00:00,1.51582,1.5159,1.51578,1.51585,255200000.0
2009-08-30 23:01:00,1.51575,1.51575,1.51575,1.51575,2400000.0
2009-08-30 23:02:00,1.51563,1.51579,1.51533,1.51579,222600000.0
2009-08-30 23:03:00,1.51575,1.51575,1.51575,1.51575,4000000.0
2009-08-30 23:04:00,1.51547,1.51583,1.51547,1.51578,244600000.0
2009-08-30 23:05:00,1.5156,1.51583,1.51545,1.51553,195700000.0
2009-08-30 23:06:00,1.5157,1.5157,1.5157,1.5157,2400000.0
2009-08-30 23:07:00,1.5157,1.51585,1.5157,1.51585,286600000.0
2009-08-30 23:08:00,1.51552,1.51581,1.51547,1.51556,309000000.0
2009-08-30 23:09:00,1.51559,1.51579,1.51543,1.51568,435800000.0
2009-08-30 23:10:00,1.51562,1.51575,1.51545,1.51575,367500000.0
2009-08-30 23:11:00,1.51567,1.51572,1.51548,1.51548,370900000.0
2009-08-30 23:12:00,1.51587,1.5159,1.51578,1.5159,324200000.0
2009-08-30 23:13:00,1.51543,1.51574,1.51543,1.51559,377800000.0
2009-08-30 23:14:00,1.51552,1.51579,1.5154,1.5154,118300000.0
2009-08-30 23:15:00,1.5157,1.5157,1.5157,1.5157,2400000.0
2009-08-30 23:16:00,1.51542,1.51577,1.51542,1.51565,369500001.0
2009-08-30 23:17:00,1.51563,1.51573,1.51537,1.51564,333700000.0
2009-08-30 23:18:00,1.51563,1.51571,1.51522,1.51558,362900001.0
2009-08-30 23:19:00,1.51532,1.51585,1.51532,1.51555,536100001.0
2009-08-30 23:20:00,1.516,1.516,1.5157,1.5159,8600000.0
2009-08-30 23:21:00,1.51532,1.51586,1.51532,1.51545,190700000.0
2009-08-30 23:22:00,1.5157,1.51607,1.5157,1.5159,106000000.0
2009-08-30 23:23:00,1.51537,1.51586,1.51537,1.51563,259800000.0
2009-08-30 23:24:00,1.51551,1.51586,1.51532,1.51532,234900000.0
2009-08-30 23:25:00,1.51595,1.51595,1.51595,1.51595,2000000.0
2009-08-30 23:26:00,1.5157,1.51595,1.5157,1.5158,7000000.0
2009-08-30 23:27:00,1.5158,1.5158,1.5158,1.5158,1000000.0
2009-08-30 23:28:00,1.5158,1.51585,1.5158,1.51585,3000000.0
2009-08-30 23:29:00,1.51548,1.516,1.51548,1.516,187200000.0
2009-08-30 23:30:00,1.5158,1.51595,1.5158,1.51595,4000000.0
2009-08-30 23:31:00,1.5159,1.51593,1.5158,1.51588,297800000.0
2009-08-30 23:32:00,1.51595,1.51595,1.51585,1.51595,4000000.0
2009-08-30 23:33:00,1.51603,1.51603,1.51558,1.51558,94300000.0
2009-08-30 23:34:00,1.51588,1.51588,1.51564,1.51585,91500000.0
2009-08-30 23:35:00,1.51585,1.51595,1.51585,1.51585,5000000.0
2009-08-30 23:36:00,1.5159,1.5159,1.5159,1.5159,2000000.0
2009-08-30 23:37:00,1.5159,1.5159,1.5159,1.5159,2000000.0
2009-08-30 23:38:00,1.51585,1.51595,1.51585,1.51595,2000000.0
2009-08-30 23:39:00,1.5157,1.51578,1.51568,1.51573,195100000.0
2009-08-30 23:40:00,1.51541,1.51584,1.51541,1.51584,157100001.0
2009-08-30 23:41:00,1.5158,1.51615,1.5157,1.51615,22200000.0
2009-08-30 23:42:00,1.5161,1.5161,1.5161,1.5161,1000000.0
2009-08-30 23:43:00,1.51609,1.51609,1.51545,1.51597,196700000.0
2009-08-30 23:44:00,1.5161,1.51615,1.5161,1.51615,2000000.0
2009-08-30 23:45:00,1.51615,1.51615,1.51615,1.51615,1000000.0
2009-08-30 23:46:00,1.51581,1.51612,1.51581,1.51586,122200000.0
2009-08-30 23:47:00,1.51615,1.51615,1.51615,1.51615,1000000.0
2009-08-30 23:48:00,1.5162,1.51625,1.51615,1.51615,3000000.0
2009-08-30 23:49:00,1.51615,1.51615,1.51605,1.51615,7600000.0
2009-08-30 23:50:00,1.51545,1.51605,1.51545,1.51545,99900000.0
2009-08-30 23:51:00,1.51605,1.51615,1.516,1.51615,7600000.0
2009-08-30 23:52:00,1.516,1.5161,1.516,1.5161,4400000.0
2009-08-30 23:53:00,1.51555,1.51625,1.51555,1.51625,14900000.0
2009-08-30 23:54:00,1.51615,1.51625,1.51615,1.51625,5300000.0
2009-08-30 23:55:00,1.51592,1.51612,1.5157,1.5157,232500000.0
2009-08-30 23:56:00,1.5162,1.51635,1.51615,1.51635,21900000.0
2009-08-30 23:57:00,1.51635,1.51665,1.51625,1.51665,35300000.0
2009-08-30 23:58:00,1.5166,1.51675,1.5166,1.51675,14700000.0
2009-08-30 23:59:00,1.51675,1.51675,1.5166,1.51665,24100000.0
2009-08-31 00:00:00,1.5167,1.5167,1.51635,1.51645,27400000.0
2009-08-31 00:01:00,1.51604,1.51642,1.51604,1.51642,268300000.0
2009-08-31 00:02:00,1.5164,1.51655,1.5163,1.51655,26600000.0
2009-08-31 00:03:00,1.51655,1.5166,1.51655,1.51655,18400000.0
2009-08-31 00:04:00,1.51655,1.5166,1.5165,1.5166,46000000.0
2009-08-31 00:05:00,1.5166,1.5166,1.51645,1.51655,23800000.0
2009-08-31 00:06:00,1.51655,1.5166,1.5164,1.5164,66400000.0
2009-08-31 00:07:00,1.5164,1.5164,1.5163,1.51635,31100000.0
2009-08-31 00:08:00,1.5163,1.51635,1.5163,1.51635,31200000.0
2009-08-31 00:09:00,1.51635,1.51635,1.51635,1.51635,28000000.0
2009-08-31 00:10:00,1.51635,1.5165,1.51625,1.51635,22400000.0
2009-08-31 00:11:00,1.51635,1.51635,1.51635,1.51635,8800000.0
2009-08-31 00:12:00,1.51635,1.51635,1.51635,1.51635,12000000.0
2009-08-31 00:13:00,1.5163,1.51635,1.5163,1.51635,16800000.0
2009-08-31 00:14:00,1.51635,1.51635,1.51595,1.51605,133600000.0
2009-08-31 00:15:00,1.51605,1.51615,1.51595,1.51615,52200000.0
2009-08-31 00:16:00,1.51615,1.51615,1.51565,1.51565,90600000.0
2009-08-31 00:17:00,1.51565,1.51585,1.51545,1.5155,81600000.0
2009-08-31 00:18:00,1.51555,1.51595,1.51555,1.51565,176500000.0
2009-08-31 00:19:00,1.51565,1.5158,1.51565,1.5158,114900000.0
2009-08-31 00:20:00,1.5158,1.51595,1.51575,1.51575,171100000.0
2009-08-31 00:21:00,1.51575,1.51585,1.51575,1.5158,122400000.0
2009-08-31 00:22:00,1.51575,1.5158,1.51575,1.5158,178600000.0
2009-08-31 00:23:00,1.51575,1.5158,1.51575,1.51575,27200000.0
2009-08-31 00:24:00,1.5158,1.5158,1.51575,1.5158,98600000.0
2009-08-31 00:25:00,1.5158,1.5158,1.51575,1.5158,29000000.0
2009-08-31 00:26:00,1.5158,1.51595,1.51575,1.5158,57600000.0
2009-08-31 00:27:00,1.51585,1.51585,1.5158,1.51585,29800000.0
2009-08-31 00:28:00,1.51585,1.5159,1.51585,1.5159,48900000.0
2009-08-31 00:29:00,1.51585,1.5161,1.51545,1.51545,109200000.0
2009-08-31 00:30:00,1.51545,1.5156,1.51545,1.51545,214000000.0
2009-08-31 00:31:00,1.51545,1.5156,1.51545,1.5156,199100000.0
2009-08-31 00:32:00,1.5156,1.51595,1.5156,1.5158,50000000.0
2009-08-31 00:33:00,1.5158,1.5158,1.5158,1.5158,35400000.0
2009-08-31 00:34:00,1.5158,1.51585,1.5157,1.5158,71300000.0
2009-08-31 00:35:00,1.5158,1.51585,1.5158,1.5158,45800000.0
2009-08-31 00:36:00,1.5158,1.5161,1.5158,1.5161,65300000.0
2009-08-31 00:37:00,1.51615,1.5162,1.5161,1.5161,47500000.0
2009-08-31 00:38:00,1.5161,1.5161,1.5161,1.5161,16000000.0
2009-08-31 00:39:00,1.5161,1.5161,1.5161,1.5161,6000000.0
2009-08-31 00:40:00,1.5161,1.5161,1.5161,1.5161,4000000.0
2009-08-31 00:41:00,1.5161,1.5161,1.5161,1.5161,3000000.0
2009-08-31 00:42:00,1.5161,1.5161,1.5161,1.5161,2000000.0
2009-08-31 00:43:00,1.5161,1.5161,1.516,1.516,11500000.0
2009-08-31 00:44:00,1.516,1.516,1.51545,1.5157,161100000.0
2009-08-31 00:45:00,1.51575,1.5158,1.5156,1.5156,57000000.0
2009-08-31 00:46:00,1.5156,1.5156,1.5156,1.5156,4000000.0
2009-08-31 00:47:00,1.5156,1.5157,1.5155,1.5156,46800000.0
2009-08-31 00:48:00,1.51565,1.5157,1.51545,1.51545,33700000.0
2009-08-31 00:49:00,1.51545,1.51565,1.5154,1.51555,151500000.0
2009-08-31 00:50:00,1.5155,1.51565,1.51535,1.51535,126000000.0
2009-08-31 00:51:00,1.51535,1.51535,1.51525,1.51525,592200000.0
2009-08-31 00:52:00,1.51525,1.51525,1.51525,1.51525,246400000.0
2009-08-31 00:53:00,1.51525,1.51525,1.51525,1.51525,32000000.0
2009-08-31 00:54:00,1.51525,1.51525,1.51525,1.51525,62400000.0
2009-08-31 00:55:00,1.5154,1.51545,1.5152,1.51525,138300000.0
2009-08-31 00:56:00,1.51525,1.51535,1.51525,1.51525,163400000.0
2009-08-31 00:57:00,1.51525,1.51525,1.51525,1.51525,57600000.0
2009-08-31 00:58:00,1.51525,1.51525,1.51525,1.51525,9600000.0
2009-08-31 00:59:00,1.51507,1.51515,1.51505,1.51507,524200000.0
2009-08-31 01:00:00,1.51525,1.5157,1.51525,1.5157,170100000.0
2009-08-31 01:01:00,1.5157,1.51575,1.51525,1.51525,90600000.0
2009-08-31 01:02:00,1.5153,1.5153,1.5153,1.5153,80200000.0
2009-08-31 01:03:00,1.5153,1.5154,1.5153,1.5154,36600000.0
2009-08-31 01:04:00,1.5154,1.5154,1.5154,1.5154,38000000.0
2009-08-31 01:05:00,1.5154,1.5154,1.5154,1.5154,25600000.0
2009-08-31 01:06:00,1.5154,1.51565,1.5154,1.5156,83200000.0
2009-08-31 01:07:00,1.5156,1.5156,1.5156,1.5156,30000000.0
2009-08-31 01:08:00,1.5156,1.5156,1.5156,1.5156,65000000.0
2009-08-31 01:09:00,1.5156,1.5156,1.5156,1.5156,66000000.0
2009-08-31 01:10:00,1.5156,1.5156,1.5154,1.5154,40000000.0
2009-08-31 01:11:00,1.51545,1.51545,1.5153,1.5154,132000000.0
2009-08-31 01:12:00,1.51545,1.51565,1.5154,1.51565,86400000.0
2009-08-31 01:13:00,1.51565,1.51565,1.5155,1.51555,64000000.0
2009-08-31 01:14:00,1.51555,1.5156,1.5155,1.5156,92000000.0
2009-08-31 01:15:00,1.5156,1.5157,1.5156,1.5157,196000000.0
2009-08-31 01:16:00,1.5157,1.5157,1.51565,1.51565,90400000.0
2009-08-31 01:17:00,1.51565,1.51575,1.51565,1.51575,12000000.0
2009-08-31 01:18:00,1.5157,1.51575,1.51555,1.51555,83900000.0
2009-08-31 01:19:00,1.51555,1.51565,1.51555,1.5156,97700000.0
2009-08-31 01:20:00,1.5156,1.51565,1.51555,1.51555,44000000.0
2009-08-31 01:21:00,1.51555,1.5156,1.51555,1.51555,56000000.0
2009-08-31 01:22:00,1.51555,1.51555,1.5154,1.5154,48000000.0
2009-08-31 01:23:00,1.5154,1.51545,1.51535,1.5154,52000000.0
2009-08-31 01:24:00,1.5155,1.51565,1.5155,1.5156,112000000.0
2009-08-31 01:25:00,1.51555,1.51555,1.51545,1.51545,101400000.0
2009-08-31 01:26:00,1.51545,1.5155,1.51545,1.5155,36000000.0
2009-08-31 01:27:00,1.51555,1.51555,1.5155,1.5155,40000000.0
2009-08-31 01:28:00,1.5155,1.5155,1.5154,1.5155,78200000.0
2009-08-31 01:29:00,1.51545,1.51545,1.51545,1.51545,64000000.0
2009-08-31 01:30:00,1.51545,1.51545,1.51545,1.51545,25600000.0
2009-08-31 01:31:00,1.51545,1.51545,1.51545,1.51545,50400000.0
2009-08-31 01:32:00,1.51545,1.51545,1.51545,1.51545,23200000.0
2009-08-31 01:33:00,1.51555,1.51555,1.5155,1.5155,56000000.0
2009-08-31 01:34:00,1.5155,1.5155,1.5155,1.5155,31000000.0
2009-08-31 01:35:00,1.5155,1.5155,1.5155,1.5155,14000000.0
2009-08-31 01:36:00,1.5155,1.51575,1.5155,1.5157,123600000.0
2009-08-31 01:37:00,1.51565,1.5157,1.5155,1.5155,113500000.0
2009-08-31 01:38:00,1.5155,1.5159,1.51545,1.51545,172500000.0
2009-08-31 01:39:00,1.5154,1.51565,1.5154,1.5156,75100000.0
2009-08-31 01:40:00,1.5156,1.51595,1.51555,1.5158,229100000.0
2009-08-31 01:41:00,1.5158,1.5158,1.5154,1.5154,219900000.0
2009-08-31 01:42:00,1.5154,1.5156,1.51535,1.51535,80300000.0
2009-08-31 01:43:00,1.5154,1.51545,1.5154,1.5154,54400000.0
2009-08-31 01:44:00,1.5154,1.51545,1.5154,1.5154,76400000.0
2009-08-31 01:45:00,1.5155,1.5155,1.5154,1.5154,66100000.0
2009-08-31 01:46:00,1.5154,1.5154,1.51535,1.51535,28600000.0
2009-08-31 01:47:00,1.5154,1.5155,1.51535,1.5154,94400000.0
2009-08-31 01:48:00,1.5154,1.5154,1.5154,1.5154,51200000.0
2009-08-31 01:49:00,1.5154,1.5154,1.51535,1.5154,31600000.0
2009-08-31 01:50:00,1.51535,1.5155,1.51535,1.5154,59100000.0
2009-08-31 01:51:00,1.5154,1.5154,1.5154,1.5154,18000000.0
2009-08-31 01:52:00,1.51545,1.5155,1.5154,1.5154,46000000.0
2009-08-31 01:53:00,1.5154,1.5154,1.5154,1.5154,22000000.0
2009-08-31 01:54:00,1.5154,1.51555,1.51535,1.51545,158200000.0
2009-08-31 01:55:00,1.5154,1.5154,1.5154,1.5154,92200000.0
2009-08-31 01:56:00,1.5154,1.5154,1.5154,1.5154,13600000.0
2009-08-31 01:57:00,1.51535,1.51535,1.5153,1.5153,52400000.0
2009-08-31 01:58:00,1.5153,1.5155,1.5153,1.51535,169300000.0
2009-08-31 01:59:00,1.51535,1.5154,1.5153,1.5153,91900000.0
2009-08-31 02:00:00,1.5153,1.5155,1.5153,1.5154,71400000.0
2009-08-31 02:01:00,1.5154,1.5155,1.5154,1.5155,76000000.0
2009-08-31 02:02:00,1.5155,1.5157,1.5155,1.5157,63300000.0
2009-08-31 02:03:00,1.5156,1.5157,1.5156,1.5156,132100000.0
2009-08-31 02:04:00,1.5156,1.5156,1.5156,1.5156,82000000.0
2009-08-31 02:05:00,1.5156,1.5156,1.5156,1.5156,166900000.0
2009-08-31 02:06:00,1.5156,1.51565,1.5156,1.5156,130600000.0
2009-08-31 02:07:00,1.5156,1.5156,1.51555,1.5156,124400000.0
2009-08-31 02:08:00,1.5156,1.5156,1.51555,1.5156,149600000.0
2009-08-31 02:09:00,1.5156,1.5156,1.51555,1.5156,201600000.0
2009-08-31 02:10:00,1.5156,1.5156,1.51555,1.51555,238400000.0
2009-08-31 02:11:00,1.51555,1.51555,1.51525,1.5153,300600000.0
2009-08-31 02:12:00,1.51525,1.5154,1.51525,1.51535,82900000.0
2009-08-31 02:13:00,1.51535,1.51535,1.51525,1.5153,95200000.0
2009-08-31 02:14:00,1.5153,1.5154,1.51525,1.5153,204200000.0
2009-08-31 02:15:00,1.5153,1.51535,1.5153,1.51535,89400000.0
2009-08-31 02:16:00,1.51535,1.51545,1.51535,1.51545,99600000.0
2009-08-31 02:17:00,1.51545,1.51545,1.51535,1.51535,27000000.0
2009-08-31 02:18:00,1.51535,1.51545,1.5153,1.5153,53200000.0
2009-08-31 02:19:00,1.5153,1.51545,1.5153,1.5154,121500000.0
2009-08-31 02:20:00,1.5154,1.5154,1.5154,1.5154,149300000.0
2009-08-31 02:21:00,1.5154,1.5155,1.51535,1.5154,89000000.0
2009-08-31 02:22:00,1.5154,1.5154,1.5154,1.5154,109400000.0
2009-08-31 02:23:00,1.5154,1.5155,1.5153,1.51535,202800000.0
2009-08-31 02:24:00,1.51535,1.51535,1.5153,1.5153,70100000.0
2009-08-31 02:25:00,1.5153,1.5153,1.5153,1.5153,215700000.0
2009-08-31 02:26:00,1.5153,1.5153,1.5153,1.5153,115600000.0
2009-08-31 02:27:00,1.5153,1.5153,1.5153,1.5153,67000000.0
2009-08-31 02:28:00,1.5153,1.5153,1.5153,1.5153,44500000.0
2009-08-31 02:29:00,1.5153,1.5153,1.51525,1.5153,64600000.0
2009-08-31 02:30:00,1.5153,1.5154,1.51525,1.5153,399000000.0
2009-08-31 02:31:00,1.5153,1.5153,1.51525,1.5153,87200000.0
2009-08-31 02:32:00,1.5153,1.51535,1.51525,1.51535,119300000.0
2009-08-31 02:33:00,1.5153,1.5154,1.51525,1.5153,221200000.0
2009-08-31 02:34:00,1.5153,1.5153,1.51525,1.5153,132900000.0
2009-08-31 02:35:00,1.51535,1.51535,1.51525,1.51525,68100000.0
2009-08-31 02:36:00,1.51525,1.5153,1.51525,1.5153,44900000.0
2009-08-31 02:37:00,1.5153,1.5153,1.5153,1.5153,46400000.0
2009-08-31 02:38:00,1.5153,1.5153,1.5153,1.5153,8400000.0
2009-08-31 02:39:00,1.5153,1.5153,1.51525,1.5153,45800000.0
2009-08-31 02:40:00,1.5153,1.51535,1.5152,1.51525,166100000.0
2009-08-31 02:41:00,1.5153,1.5153,1.51525,1.5153,156100000.0
2009-08-31 02:42:00,1.5153,1.5153,1.51525,1.51525,73300000.0
2009-08-31 02:43:00,1.5153,1.5153,1.51525,1.51525,78600000.0
2009-08-31 02:44:00,1.51525,1.5153,1.5152,1.5153,67800000.0
2009-08-31 02:45:00,1.5153,1.51535,1.51525,1.5153,237600000.0
2009-08-31 02:46:00,1.5153,1.5153,1.5152,1.51525,160300000.0
2009-08-31 02:47:00,1.51525,1.5153,1.51515,1.5153,190000000.0
2009-08-31 02:48:00,1.5153,1.5153,1.5152,1.5153,100400000.0
2009-08-31 02:49:00,1.5153,1.5153,1.51525,1.51525,237700000.0
2009-08-31 02:50:00,1.51525,1.5153,1.51525,1.51525,137600000.0
2009-08-31 02:51:00,1.51525,1.5153,1.51525,1.51525,254200000.0
2009-08-31 02:52:00,1.51525,1.5153,1.51525,1.51525,104400000.0
2009-08-31 02:53:00,1.51525,1.5153,1.51515,1.51515,215300000.0
2009-08-31 02:54:00,1.5152,1.5152,1.5151,1.51515,371400000.0
2009-08-31 02:55:00,1.51515,1.51515,1.51505,1.51505,366600000.0
2009-08-31 02:56:00,1.51505,1.51535,1.51505,1.5153,118700000.0
2009-08-31 02:57:00,1.51525,1.51535,1.51515,1.5153,163300000.0
2009-08-31 02:58:00,1.51525,1.5156,1.5152,1.51525,248300000.0
2009-08-31 02:59:00,1.5153,1.51535,1.51525,1.5153,143200000.0
2009-08-31 03:00:00,1.5153,1.5153,1.5151,1.51525,136000000.0
2009-08-31 03:01:00,1.51525,1.51525,1.51505,1.5152,135800000.0
2009-08-31 03:02:00,1.5152,1.5152,1.5151,1.51515,108100000.0
2009-08-31 03:03:00,1.51515,1.5152,1.5151,1.5152,50300000.0
2009-08-31 03:04:00,1.5152,1.51525,1.5151,1.5152,94600000.0
2009-08-31 03:05:00,1.5152,1.5153,1.5152,1.51525,49900000.0
2009-08-31 03:06:00,1.5153,1.5154,1.5152,1.5152,9500000.0
2009-08-31 03:07:00,1.51525,1.5154,1.5152,1.5153,41800000.0
2009-08-31 03:08:00,1.51535,1.5154,1.51525,1.5153,27100000.0
2009-08-31 03:09:00,1.5153,1.51535,1.5152,1.51535,90500000.0
2009-08-31 03:10:00,1.51545,1.51545,1.51525,1.51525,74800000.0
2009-08-31 03:11:00,1.51525,1.51535,1.51525,1.51525,104800000.0
2009-08-31 03:12:00,1.51525,1.51535,1.51505,1.51525,111500000.0
2009-08-31 03:13:00,1.51525,1.51525,1.5151,1.5151,51200000.0
2009-08-31 03:14:00,1.5151,1.51515,1.51505,1.51505,314599996.0
2009-08-31 03:15:00,1.51505,1.5152,1.51505,1.5151,183299993.0
2009-08-31 03:16:00,1.5151,1.51515,1.51505,1.5151,117499998.0
2009-08-31 03:17:00,1.5151,1.5152,1.51505,1.51505,239999992.0
2009-08-31 03:18:00,1.51505,1.5151,1.51505,1.51505,145900000.0
2009-08-31 03:19:00,1.5151,1.5151,1.515,1.5151,122400000.0
2009-08-31 03:20:00,1.51505,1.5151,1.51505,1.51505,126400000.0
2009-08-31 03:21:00,1.5151,1.5151,1.515,1.51505,390300000.0
2009-08-31 03:22:00,1.515,1.5151,1.51495,1.51495,173200001.0
2009-08-31 03:23:00,1.51495,1.5151,1.51495,1.51505,309900001.0
2009-08-31 03:24:00,1.51505,1.5151,1.51505,1.51505,84400000.0
2009-08-31 03:25:00,1.51505,1.51525,1.515,1.51515,217200000.0
2009-08-31 03:26:00,1.5151,1.51515,1.51495,1.51515,200899999.0
2009-08-31 03:27:00,1.51515,1.51525,1.51505,1.5152,66300000.0
2009-08-31 03:28:00,1.5152,1.51525,1.5152,1.5152,6000000.0
2009-08-31 03:29:00,1.51515,1.51515,1.51515,1.51515,3000000.0
2009-08-31 03:30:00,1.5151,1.5152,1.51495,1.51505,180500000.0
2009-08-31 03:31:00,1.51505,1.51505,1.51505,1.51505,17300000.0
2009-08-31 03:32:00,1.51515,1.5152,1.515,1.51505,119800000.0
2009-08-31 03:33:00,1.51505,1.5152,1.51505,1.5151,89500000.0
2009-08-31 03:34:00,1.5151,1.5153,1.51505,1.5152,56800000.0
2009-08-31 03:35:00,1.5152,1.5152,1.51505,1.5151,110800000.0
2009-08-31 03:36:00,1.51505,1.5153,1.51505,1.51515,214500000.0
2009-08-31 03:37:00,1.51515,1.5153,1.5151,1.5152,142000000.0
2009-08-31 03:38:00,1.51482,1.51499,1.51478,1.51499,233200000.0
2009-08-31 03:39:00,1.51515,1.5152,1.51515,1.5152,70200000.0
2009-08-31 03:40:00,1.5152,1.5152,1.515,1.51505,419000000.0
2009-08-31 03:41:00,1.51505,1.51505,1.51495,1.51495,589400001.0
2009-08-31 03:42:00,1.51495,1.51515,1.51495,1.515,315600000.0
2009-08-31 03:43:00,1.515,1.51505,1.51495,1.515,52500000.0
2009-08-31 03:44:00,1.51505,1.5152,1.515,1.515,30600000.0
2009-08-31 03:45:00,1.5147,1.51488,1.51461,1.51483,23100000.0
2009-08-31 03:46:00,1.5151,1.51515,1.515,1.51505,25400000.0
2009-08-31 03:47:00,1.51505,1.5152,1.51505,1.51515,68400000.0
2009-08-31 03:48:00,1.51515,1.51515,1.51505,1.51505,51200000.0
2009-08-31 03:49:00,1.51505,1.5152,1.51505,1.51515,65500000.0
2009-08-31 03:50:00,1.51515,1.51525,1.51505,1.51505,153700000.0
2009-08-31 03:51:00,1.51505,1.5151,1.51505,1.5151,46400000.0
2009-08-31 03:52:00,1.5151,1.5151,1.51505,1.5151,135700000.0
2009-08-31 03:53:00,1.5151,1.5151,1.51505,1.51505,47600000.0
2009-08-31 03:54:00,1.51505,1.51505,1.5149,1.51495,1110700008.0
2009-08-31 03:55:00,1.51495,1.515,1.5149,1.515,199900001.0
2009-08-31 03:56:00,1.515,1.515,1.51495,1.515,787999996.0
2009-08-31 03:57:00,1.515,1.515,1.51495,1.51495,596800000.0
2009-08-31 03:58:00,1.51495,1.515,1.51495,1.515,149600000.0
2009-08-31 03:59:00,1.515,1.515,1.51495,1.515,335100000.0
2009-08-31 04:00:00,1.515,1.515,1.515,1.515,181200000.0
2009-08-31 04:01:00,1.51495,1.51505,1.51495,1.515,172300000.0
2009-08-31 04:02:00,1.51495,1.515,1.51495,1.515,207700000.0
2009-08-31 04:03:00,1.515,1.51505,1.51495,1.51495,158500000.0
2009-08-31 04:04:00,1.515,1.5151,1.51495,1.515,204400000.0
2009-08-31 04:05:00,1.515,1.51505,1.51495,1.51495,135200000.0
2009-08-31 04:06:00,1.515,1.515,1.51495,1.515,112300000.0
2009-08-31 04:07:00,1.515,1.515,1.51495,1.51495,40800000.0
2009-08-31 04:08:00,1.51495,1.51495,1.51495,1.51495,41400000.0
2009-08-31 04:09:00,1.51495,1.51495,1.51495,1.51495,70000000.0
2009-08-31 04:10:00,1.5149,1.51495,1.5149,1.51495,211100000.0
2009-08-31 04:11:00,1.51495,1.51495,1.51475,1.51485,196100000.0
2009-08-31 04:12:00,1.51485,1.5149,1.51475,1.5149,214600000.0
2009-08-31 04:13:00,1.5149,1.5149,1.51485,1.51485,46400000.0
2009-08-31 04:14:00,1.51485,1.5149,1.5148,1.51485,56400000.0
2009-08-31 04:15:00,1.51485,1.51485,1.51485,1.51485,12000000.0
2009-08-31 04:16:00,1.51485,1.5149,1.51485,1.5149,24100000.0
2009-08-31 04:17:00,1.5149,1.5149,1.51485,1.5149,58000000.0
2009-08-31 04:18:00,1.5149,1.51495,1.51485,1.51485,39700000.0
2009-08-31 04:19:00,1.51485,1.5149,1.51485,1.5149,26800000.0
2009-08-31 04:20:00,1.5149,1.5149,1.5149,1.5149,3200000.0
2009-08-31 04:21:00,1.5149,1.5149,1.51485,1.51485,35000000.0
2009-08-31 04:22:00,1.51485,1.5149,1.51475,1.51475,71400000.0
2009-08-31 04:23:00,1.5148,1.5148,1.51475,1.51475,58200000.0
2009-08-31 04:24:00,1.51475,1.51485,1.5147,1.51475,242300002.0
2009-08-31 04:25:00,1.51475,1.5148,1.51475,1.51475,154700000.0
2009-08-31 04:26:00,1.51475,1.51485,1.51475,1.5148,136500000.0
2009-08-31 04:27:00,1.5148,1.5148,1.5148,1.5148,13500000.0
2009-08-31 04:28:00,1.5148,1.515,1.5148,1.51495,175900000.0
2009-08-31 04:29:00,1.5149,1.51495,1.5149,1.51495,41000000.0
2009-08-31 04:30:00,1.51495,1.51495,1.51485,1.51495,41500000.0
2009-08-31 04:31:00,1.51495,1.51515,1.51495,1.51515,75000000.0
2009-08-31 04:32:00,1.5151,1.51515,1.51505,1.51505,28300000.0
2009-08-31 04:33:00,1.5151,1.51515,1.5151,1.51515,36000000.0
2009-08-31 04:34:00,1.5151,1.51515,1.51505,1.5151,105500000.0
2009-08-31 04:35:00,1.5151,1.5152,1.515,1.51515,130100000.0
2009-08-31 04:36:00,1.51515,1.5152,1.515,1.515,89500000.0
2009-08-31 04:37:00,1.515,1.5151,1.515,1.5151,32900000.0
2009-08-31 04:38:00,1.51505,1.51515,1.5149,1.5149,223500000.0
2009-08-31 04:39:00,1.51495,1.51505,1.5149,1.51505,123800000.0
2009-08-31 04:40:00,1.51505,1.51505,1.51495,1.51495,164500000.0
2009-08-31 04:41:00,1.51495,1.515,1.51495,1.51495,66300000.0
2009-08-31 04:42:00,1.515,1.515,1.51475,1.51475,109600000.0
2009-08-31 04:43:00,1.51475,1.5149,1.51475,1.5148,427600000.0
2009-08-31 04:44:00,1.5148,1.51485,1.5148,1.51485,132700000.0
2009-08-31 04:45:00,1.51485,1.515,1.51485,1.51495,122400000.0
2009-08-31 04:46:00,1.51495,1.515,1.5149,1.51495,221600000.0
2009-08-31 04:47:00,1.51505,1.51515,1.515,1.515,163600000.0
2009-08-31 04:48:00,1.51495,1.515,1.5149,1.51495,486800000.0
2009-08-31 04:49:00,1.51495,1.51495,1.51485,1.51495,185800000.0
2009-08-31 04:50:00,1.51495,1.51495,1.5149,1.51495,122200000.0
2009-08-31 04:51:00,1.51495,1.51495,1.5149,1.51495,243000000.0
2009-08-31 04:52:00,1.51495,1.515,1.51495,1.51495,217800000.0
2009-08-31 04:53:00,1.51495,1.51495,1.51495,1.51495,53800000.0
2009-08-31 04:54:00,1.51495,1.51495,1.51495,1.51495,59700000.0
2009-08-31 04:55:00,1.51495,1.51495,1.5149,1.51495,46000000.0
2009-08-31 04:56:00,1.51495,1.51495,1.51495,1.51495,39000000.0
2009-08-31 04:57:00,1.51495,1.51495,1.51485,1.51485,244700000.0
2009-08-31 04:58:00,1.51485,1.51495,1.51485,1.51495,83900000.0
2009-08-31 04:59:00,1.51495,1.51495,1.51495,1.51495,45000000.0
2009-08-31 05:00:00,1.51485,1.515,1.51485,1.51495,241500000.0
2009-08-31 05:01:00,1.515,1.515,1.51495,1.51495,118200000.0
2009-08-31 05:02:00,1.51495,1.51495,1.51495,1.51495,150400000.0
2009-08-31 05:03:00,1.51495,1.51495,1.51495,1.51495,75200000.0
2009-08-31 05:04:00,1.51495,1.515,1.51495,1.515,67300000.0
2009-08-31 05:05:00,1.5151,1.5152,1.515,1.515,42300000.0
2009-08-31 05:06:00,1.51441,1.51485,1.51439,1.51485,26400000.0
2009-08-31 05:07:00,1.515,1.515,1.515,1.515,12500000.0
2009-08-31 05:08:00,1.515,1.515,1.515,1.515,38300000.0
2009-08-31 05:09:00,1.515,1.515,1.515,1.515,3000000.0
2009-08-31 05:10:00,1.51505,1.51505,1.515,1.515,7900000.0
2009-08-31 05:11:00,1.515,1.515,1.515,1.515,23500000.0
2009-08-31 05:12:00,1.515,1.515,1.515,1.515,18800000.0
2009-08-31 05:13:00,1.515,1.515,1.515,1.515,10900000.0
2009-08-31 05:14:00,1.515,1.515,1.51495,1.515,98900000.0
2009-08-31 05:15:00,1.515,1.515,1.51495,1.515,114400000.0
2009-08-31 05:16:00,1.515,1.5151,1.51495,1.515,62000000.0
2009-08-31 05:17:00,1.515,1.515,1.51485,1.51485,46400000.0
2009-08-31 05:18:00,1.51485,1.5149,1.51485,1.51485,134400000.0
2009-08-31 05:19:00,1.51485,1.51485,1.51485,1.51485,138600000.0
2009-08-31 05:20:00,1.51485,1.51485,1.51485,1.51485,12700000.0
2009-08-31 05:21:00,1.5149,1.5149,1.51485,1.51485,115000000.0
2009-08-31 05:22:00,1.51485,1.51485,1.51485,1.51485,105600000.0
2009-08-31 05:23:00,1.51485,1.51485,1.51485,1.51485,4700000.0
2009-08-31 05:24:00,1.51453,1.51472,1.5144,1.51464,98200000.0
2009-08-31 05:25:00,1.51472,1.51472,1.51436,1.51443,181100000.0
2009-08-31 05:26:00,1.51485,1.5149,1.51485,1.51485,10800000.0
2009-08-31 05:27:00,1.51467,1.51473,1.51434,1.51434,36900000.0
2009-08-31 05:28:00,1.51485,1.51485,1.5148,1.51485,23100000.0
2009-08-31 05:29:00,1.51485,1.51485,1.51485,1.51485,6100000.0
2009-08-31 05:30:00,1.51485,1.51485,1.51485,1.51485,10100000.0
2009-08-31 05:31:00,1.51485,1.51485,1.51475,1.51475,44700000.0
2009-08-31 05:32:00,1.5147,1.51475,1.5147,1.51475,73799999.0
2009-08-31 05:33:00,1.5147,1.51475,1.51455,1.5147,61700000.0
2009-08-31 05:34:00,1.5147,1.5147,1.5147,1.5147,5500000.0
2009-08-31 05:35:00,1.51475,1.51475,1.5147,1.5147,34000000.0
2009-08-31 05:36:00,1.5147,1.5147,1.5147,1.5147,19500000.0
2009-08-31 05:37:00,1.51475,1.5148,1.51475,1.51475,147400000.0
2009-08-31 05:38:00,1.51475,1.5148,1.51475,1.5148,168000000.0
2009-08-31 05:39:00,1.5148,1.5148,1.51475,1.51475,44100000.0
2009-08-31 05:40:00,1.5148,1.5148,1.51475,1.51475,238300000.0
2009-08-31 05:41:00,1.5148,1.5148,1.5148,1.5148,54000000.0
2009-08-31 05:42:00,1.5148,1.5148,1.51475,1.5148,77100000.0
2009-08-31 05:43:00,1.5148,1.5148,1.51475,1.51475,220400000.0
2009-08-31 05:44:00,1.51475,1.51485,1.51475,1.5148,200700000.0
2009-08-31 05:45:00,1.5148,1.5148,1.5148,1.5148,52500000.0
2009-08-31 05:46:00,1.5148,1.5148,1.51475,1.5148,95200000.0
2009-08-31 05:47:00,1.5148,1.5148,1.51475,1.51475,64700000.0
2009-08-31 05:48:00,1.51475,1.5148,1.51475,1.5148,245800000.0
2009-08-31 05:49:00,1.5148,1.5148,1.51475,1.5148,9000000.0
2009-08-31 05:50:00,1.5148,1.5148,1.51475,1.5148,40400000.0
2009-08-31 05:51:00,1.51475,1.5148,1.5147,1.5148,398100000.0
2009-08-31 05:52:00,1.5148,1.5148,1.51475,1.5148,117000000.0
2009-08-31 05:53:00,1.5148,1.5148,1.5148,1.5148,37800000.0
2009-08-31 05:54:00,1.5148,1.5148,1.51475,1.5148,67800000.0
2009-08-31 05:55:00,1.5148,1.5148,1.51475,1.5148,67200000.0
2009-08-31 05:56:00,1.5148,1.5148,1.5148,1.5148,57000000.0
2009-08-31 05:57:00,1.5148,1.5148,1.5148,1.5148,48000000.0
2009-08-31 05:58:00,1.5148,1.5149,1.5148,1.5148,126900000.0
2009-08-31 05:59:00,1.5148,1.51495,1.51475,1.5149,156200000.0
2009-08-31 06:00:00,1.5149,1.51495,1.5148,1.5148,142000000.0
2009-08-31 06:01:00,1.5149,1.51495,1.5149,1.51495,140700000.0
2009-08-31 06:02:00,1.51495,1.51495,1.5149,1.5149,30700000.0
2009-08-31 06:03:00,1.5149,1.515,1.51485,1.51495,86000000.0
2009-08-31 06:04:00,1.51495,1.51495,1.5148,1.51495,138400000.0
2009-08-31 06:05:00,1.51495,1.515,1.51485,1.51485,319500000.0
2009-08-31 06:06:00,1.51485,1.5149,1.51485,1.5149,286400000.0
2009-08-31 06:07:00,1.5149,1.5149,1.51485,1.51485,92900000.0
2009-08-31 06:08:00,1.51485,1.5149,1.51485,1.51485,173200000.0
2009-08-31 06:09:00,1.51485,1.51485,1.51475,1.51475,92400000.0
2009-08-31 06:10:00,1.51475,1.5148,1.51475,1.5148,36100000.0
2009-08-31 06:11:00,1.5148,1.5148,1.5147,1.51475,35700000.0
2009-08-31 06:12:00,1.51475,1.51475,1.51475,1.51475,113500000.0
2009-08-31 06:13:00,1.51475,1.51485,1.5147,1.51485,169000000.0
2009-08-31 06:14:00,1.5148,1.5148,1.5148,1.5148,45200000.0
2009-08-31 06:15:00,1.5148,1.5148,1.5148,1.5148,57000000.0
2009-08-31 06:16:00,1.5148,1.5149,1.5148,1.5149,105600000.0
2009-08-31 06:17:00,1.5149,1.5149,1.5148,1.5148,25000000.0
2009-08-31 06:18:00,1.5147,1.51475,1.51467,1.51472,252800000.0
2009-08-31 06:19:00,1.5148,1.5149,1.51475,1.51485,76300000.0
2009-08-31 06:20:00,1.51485,1.51485,1.51485,1.51485,1500000.0
2009-08-31 06:21:00,1.51485,1.51495,1.51485,1.5149,104300000.0
2009-08-31 06:22:00,1.51485,1.5149,1.5148,1.5148,135500000.0
2009-08-31 06:23:00,1.5148,1.51485,1.51475,1.51485,192600000.0
2009-08-31 06:24:00,1.51485,1.51485,1.51475,1.51485,131600000.0
2009-08-31 06:25:00,1.51485,1.51485,1.51475,1.5148,103200000.0
2009-08-31 06:26:00,1.5148,1.5148,1.51465,1.51475,263700000.0
2009-08-31 06:27:00,1.51475,1.51475,1.51465,1.51465,236700000.0
2009-08-31 06:28:00,1.51465,1.5147,1.51465,1.51465,355400000.0
2009-08-31 06:29:00,1.51465,1.5147,1.51465,1.5147,253800000.0
2009-08-31 06:30:00,1.5147,1.5147,1.51465,1.51465,184000000.0
2009-08-31 06:31:00,1.51465,1.5147,1.5146,1.5147,260800000.0
2009-08-31 06:32:00,1.51465,1.5147,1.5146,1.5147,128600000.0
2009-08-31 06:33:00,1.5147,1.5147,1.51465,1.5147,254200000.0
2009-08-31 06:34:00,1.5147,1.51475,1.5147,1.51475,269100000.0
2009-08-31 06:35:00,1.5147,1.5147,1.51465,1.51465,204500000.0
2009-08-31 06:36:00,1.51465,1.51465,1.51465,1.51465,97600000.0
2009-08-31 06:37:00,1.51465,1.51465,1.5146,1.5146,134600000.0
2009-08-31 06:38:00,1.5146,1.51465,1.51455,1.5146,181100000.0
2009-08-31 06:39:00,1.5146,1.5147,1.5146,1.5147,142200000.0
2009-08-31 06:40:00,1.51465,1.5148,1.51455,1.5148,256800000.0
2009-08-31 06:41:00,1.5148,1.51485,1.51465,1.5148,163700000.0
2009-08-31 06:42:00,1.51485,1.51485,1.51475,1.51475,134100000.0
2009-08-31 06:43:00,1.51475,1.51475,1.51475,1.51475,96000000.0
2009-08-31 06:44:00,1.51475,1.5151,1.51475,1.5151,171300000.0
2009-08-31 06:45:00,1.5151,1.5151,1.51505,1.51505,203600000.0
2009-08-31 06:46:00,1.51505,1.51505,1.51505,1.51505,227100000.0
2009-08-31 06:47:00,1.51505,1.5151,1.51505,1.5151,86600000.0
2009-08-31 06:48:00,1.5151,1.5151,1.515,1.515,65600000.0
2009-08-31 06:49:00,1.51505,1.51505,1.515,1.515,105300000.0
2009-08-31 06:50:00,1.515,1.5151,1.515,1.5151,94700000.0
2009-08-31 06:51:00,1.5151,1.5151,1.51505,1.51505,49700000.0
2009-08-31 06:52:00,1.5151,1.51515,1.515,1.51505,210300000.0
2009-08-31 06:53:00,1.5151,1.51515,1.51485,1.51495,208500000.0
2009-08-31 06:54:00,1.51495,1.51495,1.5149,1.5149,134100000.0
2009-08-31 06:55:00,1.5149,1.515,1.51485,1.515,87600000.0
2009-08-31 06:56:00,1.515,1.515,1.51485,1.51485,164000000.0
2009-08-31 06:57:00,1.51485,1.5149,1.51485,1.5149,268200000.0
2009-08-31 06:58:00,1.5149,1.5149,1.51485,1.5149,223100000.0
2009-08-31 06:59:00,1.5149,1.515,1.51485,1.5149,192000000.0
2009-08-31 07:00:00,1.51485,1.51485,1.51465,1.51475,96100000.0
2009-08-31 07:01:00,1.51475,1.51475,1.51475,1.51475,31500000.0
2009-08-31 07:02:00,1.5148,1.5148,1.5147,1.5148,103600000.0
2009-08-31 07:03:00,1.5148,1.515,1.5148,1.51495,158600000.0
2009-08-31 07:04:00,1.515,1.515,1.5149,1.5149,127500000.0
2009-08-31 07:05:00,1.5149,1.515,1.5149,1.515,306000000.0
2009-08-31 07:06:00,1.515,1.515,1.51495,1.515,97400000.0
2009-08-31 07:07:00,1.515,1.515,1.515,1.515,22500000.0
2009-08-31 07:08:00,1.51495,1.515,1.51495,1.515,149900000.0
2009-08-31 07:09:00,1.515,1.5151,1.51495,1.5151,27300000.0
2009-08-31 07:10:00,1.515,1.5151,1.515,1.5151,125500000.0
2009-08-31 07:11:00,1.5151,1.5151,1.515,1.5151,105800000.0
2009-08-31 07:12:00,1.51505,1.51515,1.5149,1.515,198800000.0
2009-08-31 07:13:00,1.515,1.51505,1.51495,1.515,252200000.0
2009-08-31 07:14:00,1.515,1.5151,1.51495,1.51495,82300000.0
2009-08-31 07:15:00,1.51495,1.5151,1.51495,1.515,107500000.0
2009-08-31 07:16:00,1.515,1.51515,1.515,1.51515,112800000.0
2009-08-31 07:17:00,1.5152,1.51535,1.51515,1.51525,166000000.0
2009-08-31 07:18:00,1.51525,1.5153,1.51515,1.51515,686400000.0
2009-08-31 07:19:00,1.51515,1.51525,1.51515,1.5152,544100000.0
2009-08-31 07:20:00,1.5152,1.5153,1.51515,1.5153,144400000.0
2009-08-31 07:21:00,1.5153,1.5154,1.5152,1.5153,346900000.0
2009-08-31 07:22:00,1.5153,1.5155,1.51525,1.5153,372900000.0
2009-08-31 07:23:00,1.5154,1.5154,1.51525,1.51535,583299997.0
2009-08-31 07:24:00,1.51535,1.5155,1.51525,1.5153,192900000.0
2009-08-31 07:25:00,1.5153,1.51545,1.51525,1.51535,320400000.0
2009-08-31 07:26:00,1.51545,1.51545,1.5151,1.5152,302100000.0
2009-08-31 07:27:00,1.5152,1.51525,1.51515,1.5152,361900000.0
2009-08-31 07:28:00,1.5152,1.5152,1.5152,1.5152,23600000.0
2009-08-31 07:29:00,1.5152,1.51525,1.5152,1.51525,128200000.0
2009-08-31 07:30:00,1.51525,1.51525,1.51515,1.51525,85800000.0
2009-08-31 07:31:00,1.51525,1.5153,1.5152,1.5153,40300000.0
2009-08-31 07:32:00,1.5153,1.5153,1.5153,1.5153,22400000.0
2009-08-31 07:33:00,1.5153,1.5154,1.51525,1.5153,237100000.0
2009-08-31 07:34:00,1.5153,1.5154,1.5153,1.5154,344100000.0
2009-08-31 07:35:00,1.5154,1.5154,1.5152,1.5153,341100000.0
2009-08-31 07:36:00,1.51525,1.5155,1.51525,1.5155,213100000.0
2009-08-31 07:37:00,1.5155,1.5156,1.5153,1.5155,506099999.0
2009-08-31 07:38:00,1.5155,1.5155,1.51535,1.5154,311500000.0
2009-08-31 07:39:00,1.5153,1.51535,1.5152,1.5153,270800000.0
2009-08-31 07:40:00,1.5153,1.51535,1.5153,1.5153,153100000.0
2009-08-31 07:41:00,1.5153,1.5153,1.51515,1.5152,192600000.0
2009-08-31 07:42:00,1.5153,1.5153,1.5152,1.5153,140600000.0
2009-08-31 07:43:00,1.5153,1.5154,1.51515,1.5152,406900000.0
2009-08-31 07:44:00,1.5152,1.5153,1.51515,1.5152,229700000.0
2009-08-31 07:45:00,1.5152,1.5153,1.51515,1.5152,497900000.0
2009-08-31 07:46:00,1.5152,1.5152,1.51505,1.5152,256900000.0
2009-08-31 07:47:00,1.5152,1.5154,1.51515,1.51515,481100000.0
2009-08-31 07:48:00,1.5152,1.5153,1.5152,1.51525,71500000.0
2009-08-31 07:49:00,1.51525,1.5155,1.51525,1.5154,410600000.0
2009-08-31 07:50:00,1.5154,1.51555,1.5152,1.5154,525800000.0
2009-08-31 07:51:00,1.5154,1.51555,1.5153,1.51545,433699999.0
2009-08-31 07:52:00,1.51545,1.51555,1.5154,1.51555,161200000.0
2009-08-31 07:53:00,1.51555,1.51555,1.51545,1.5155,113800000.0
2009-08-31 07:54:00,1.5155,1.5155,1.51545,1.5155,121400000.0
2009-08-31 07:55:00,1.5155,1.5155,1.5155,1.5155,31500000.0
2009-08-31 07:56:00,1.51555,1.5157,1.5154,1.51555,159700002.0
2009-08-31 07:57:00,1.51555,1.51565,1.51515,1.51545,456200000.0
2009-08-31 07:58:00,1.51545,1.5155,1.5154,1.5155,345299999.0
2009-08-31 07:59:00,1.5155,1.5155,1.5154,1.51545,483300003.0
2009-08-31 08:00:00,1.5152,1.5158,1.5152,1.5157,825000000.0
2009-08-31 08:01:00,1.5157,1.51575,1.5154,1.51555,676000000.0
2009-08-31 08:02:00,1.51565,1.5157,1.5154,1.5156,543600000.0
2009-08-31 08:03:00,1.5157,1.51575,1.5156,1.51565,210600000.0
2009-08-31 08:04:00,1.51565,1.5157,1.51555,1.51555,193400000.0
2009-08-31 08:05:00,1.5156,1.5156,1.51535,1.5154,259300000.0
2009-08-31 08:06:00,1.5154,1.51555,1.5154,1.5155,312000000.0
2009-08-31 08:07:00,1.51545,1.5155,1.51535,1.51545,224800000.0
2009-08-31 08:08:00,1.51545,1.51555,1.51545,1.51555,327000000.0
2009-08-31 08:09:00,1.51555,1.5156,1.51545,1.51545,470399999.0
2009-08-31 08:10:00,1.5154,1.5155,1.51525,1.51525,238700000.0
2009-08-31 08:11:00,1.51525,1.51545,1.51495,1.51505,785600000.0
2009-08-31 08:12:00,1.51505,1.5156,1.51505,1.51555,624699999.0
2009-08-31 08:13:00,1.5155,1.5156,1.51535,1.5154,327500000.0
2009-08-31 08:14:00,1.5154,1.51555,1.51535,1.51535,568500000.0
2009-08-31 08:15:00,1.51535,1.51545,1.51515,1.5153,819100000.0
2009-08-31 08:16:00,1.5153,1.5154,1.51505,1.5151,514200000.0
2009-08-31 08:17:00,1.5151,1.51535,1.515,1.51505,518500000.0
2009-08-31 08:18:00,1.51505,1.5152,1.51495,1.515,518100000.0
2009-08-31 08:19:00,1.515,1.51525,1.51495,1.5151,521700000.0
2009-08-31 08:20:00,1.5151,1.51515,1.51505,1.51505,184600000.0
2009-08-31 08:21:00,1.51505,1.51565,1.51505,1.51555,491200000.0
2009-08-31 08:22:00,1.5157,1.5159,1.5155,1.51575,554900000.0
2009-08-31 08:23:00,1.5157,1.5158,1.51565,1.5157,384599999.0
2009-08-31 08:24:00,1.5157,1.5158,1.51565,1.5157,222400000.0
2009-08-31 08:25:00,1.51575,1.51575,1.51535,1.51535,244800000.0
2009-08-31 08:26:00,1.51535,1.5154,1.51515,1.51535,347600000.0
2009-08-31 08:27:00,1.51535,1.5154,1.51535,1.5154,184800000.0
2009-08-31 08:28:00,1.51525,1.5153,1.5151,1.5152,205600000.0
2009-08-31 08:29:00,1.5152,1.51525,1.51495,1.51505,516800000.0
2009-08-31 08:30:00,1.51505,1.5153,1.5149,1.5153,277500000.0
2009-08-31 08:31:00,1.5153,1.5153,1.515,1.515,162100000.0
2009-08-31 08:32:00,1.515,1.5151,1.51495,1.5151,107200000.0
2009-08-31 08:33:00,1.515,1.51545,1.51495,1.5153,196400000.0
2009-08-31 08:34:00,1.5153,1.51545,1.51515,1.5154,296500000.0
2009-08-31 08:35:00,1.51535,1.5156,1.51535,1.51545,420799999.0
2009-08-31 08:36:00,1.51545,1.5158,1.5154,1.5157,922100004.0
2009-08-31 08:37:00,1.51575,1.51575,1.5155,1.5156,638099999.0
2009-08-31 08:38:00,1.51555,1.51555,1.51535,1.51545,417300000.0
2009-08-31 08:39:00,1.5155,1.51565,1.51545,1.5156,366200000.0
2009-08-31 08:40:00,1.51545,1.51575,1.51545,1.51575,1522399997.0
2009-08-31 08:41:00,1.5158,1.51595,1.5157,1.5159,1053099999.0
2009-08-31 08:42:00,1.5159,1.5159,1.51555,1.51565,702400005.0
2009-08-31 08:43:00,1.51565,1.5157,1.5156,1.51565,117600000.0
2009-08-31 08:44:00,1.5156,1.51565,1.51555,1.51565,186000000.0
2009-08-31 08:45:00,1.5156,1.51565,1.51555,1.5156,367000000.0
2009-08-31 08:46:00,1.51555,1.51565,1.51555,1.51555,514500000.0
2009-08-31 08:47:00,1.51555,1.5156,1.51555,1.5156,265200001.0
2009-08-31 08:48:00,1.5156,1.51565,1.51525,1.5153,488800000.0
2009-08-31 08:49:00,1.51535,1.51535,1.51495,1.51515,495699996.0
2009-08-31 08:50:00,1.51515,1.51535,1.515,1.51535,429900000.0
2009-08-31 08:51:00,1.51525,1.5154,1.51525,1.5153,172500000.0
2009-08-31 08:52:00,1.5153,1.5155,1.5151,1.5153,394600000.0
2009-08-31 08:53:00,1.51525,1.5153,1.51505,1.51515,433300000.0
2009-08-31 08:54:00,1.51515,1.51515,1.51505,1.51515,208200000.0
2009-08-31 08:55:00,1.51515,1.5153,1.51515,1.5153,700000000.0
2009-08-31 08:56:00,1.5153,1.5153,1.51515,1.5152,303800000.0
2009-08-31 08:57:00,1.5153,1.51535,1.5152,1.5152,567900000.0
2009-08-31 08:58:00,1.5152,1.5155,1.51515,1.5155,472599999.0
2009-08-31 08:59:00,1.5155,1.5158,1.51545,1.5156,516800000.0
2009-08-31 09:00:00,1.51555,1.5156,1.5152,1.5156,320300000.0
2009-08-31 09:01:00,1.5156,1.5157,1.51555,1.5156,160600000.0
2009-08-31 09:02:00,1.5156,1.51565,1.51555,1.51565,313900000.0
2009-08-31 09:03:00,1.51555,1.5157,1.51545,1.51555,330100000.0
2009-08-31 09:04:00,1.5155,1.51565,1.5155,1.5156,338100000.0
2009-08-31 09:05:00,1.5156,1.51575,1.51555,1.5156,558799998.0
2009-08-31 09:06:00,1.5157,1.51575,1.5156,1.5157,284700000.0
2009-08-31 09:07:00,1.5157,1.51575,1.51565,1.5157,444400002.0
2009-08-31 09:08:00,1.51565,1.5158,1.5156,1.5157,889300001.0
2009-08-31 09:09:00,1.51565,1.51585,1.51565,1.51585,921200000.0
2009-08-31 09:10:00,1.51585,1.51585,1.5157,1.5158,620600000.0
2009-08-31 09:11:00,1.5158,1.5158,1.51555,1.5156,404099997.0
2009-08-31 09:12:00,1.5156,1.5157,1.51535,1.5155,559700000.0
2009-08-31 09:13:00,1.51555,1.5158,1.5155,1.5156,192700000.0
2009-08-31 09:14:00,1.5156,1.51575,1.51555,1.5156,497000000.0
2009-08-31 09:15:00,1.5157,1.5158,1.51565,1.5157,509799999.0
2009-08-31 09:16:00,1.5157,1.5158,1.51565,1.5157,503800004.0
2009-08-31 09:17:00,1.5157,1.5158,1.5157,1.51575,224500000.0
2009-08-31 09:18:00,1.51575,1.5158,1.51565,1.5157,403800000.0
2009-08-31 09:19:00,1.5157,1.51575,1.5156,1.5157,534000003.0
2009-08-31 09:20:00,1.5157,1.51575,1.5156,1.51565,220899997.0
2009-08-31 09:21:00,1.51565,1.5158,1.51565,1.5157,740300002.0
2009-08-31 09:22:00,1.5157,1.5159,1.51565,1.5157,788300000.0
2009-08-31 09:23:00,1.51575,1.51585,1.51565,1.5158,168900000.0
2009-08-31 09:24:00,1.5158,1.5159,1.51545,1.5155,521699997.0
2009-08-31 09:25:00,1.5156,1.51575,1.51545,1.51545,320100000.0
2009-08-31 09:26:00,1.5154,1.5154,1.51515,1.5152,325000000.0
2009-08-31 09:27:00,1.5152,1.5153,1.51515,1.5153,306100000.0
2009-08-31 09:28:00,1.5153,1.5153,1.51515,1.5152,358000000.0
2009-08-31 09:29:00,1.5152,1.51525,1.51515,1.5152,553900000.0
2009-08-31 09:30:00,1.5152,1.51525,1.5152,1.5152,407900000.0
2009-08-31 09:31:00,1.5152,1.51535,1.5152,1.5152,434700000.0
2009-08-31 09:32:00,1.5152,1.51535,1.5152,1.51525,304900000.0
2009-08-31 09:33:00,1.5153,1.5154,1.51515,1.51515,191800000.0
2009-08-31 09:34:00,1.51515,1.5156,1.5151,1.5154,274300000.0
2009-08-31 09:35:00,1.5154,1.51545,1.5153,1.51545,104400000.0
2009-08-31 09:36:00,1.51545,1.5155,1.5153,1.5155,111400000.0
2009-08-31 09:37:00,1.5155,1.5156,1.5153,1.5154,131600000.0
2009-08-31 09:38:00,1.51535,1.51545,1.5153,1.51545,113300000.0
2009-08-31 09:39:00,1.51545,1.5155,1.5154,1.5155,155900000.0
2009-08-31 09:40:00,1.5155,1.5155,1.5152,1.51525,130500000.0
2009-08-31 09:41:00,1.5153,1.5153,1.51515,1.5153,207000000.0
2009-08-31 09:42:00,1.51525,1.51535,1.5151,1.5152,321300000.0
2009-08-31 09:43:00,1.5152,1.5154,1.5151,1.5152,287400000.0
2009-08-31 09:44:00,1.5152,1.51545,1.5152,1.5153,275100000.0
2009-08-31 09:45:00,1.5153,1.51555,1.5153,1.5154,271700000.0
2009-08-31 09:46:00,1.51545,1.51545,1.5153,1.51535,114700000.0
2009-08-31 09:47:00,1.51535,1.5155,1.51525,1.5155,179900000.0
2009-08-31 09:48:00,1.5155,1.5156,1.5154,1.51545,409100000.0
2009-08-31 09:49:00,1.51545,1.51555,1.5154,1.51555,464700000.0
2009-08-31 09:50:00,1.5156,1.5156,1.5155,1.51555,341400000.0
2009-08-31 09:51:00,1.51555,1.5157,1.5154,1.5154,328800000.0
2009-08-31 09:52:00,1.5154,1.5154,1.51525,1.51535,218800000.0
2009-08-31 09:53:00,1.51535,1.5154,1.5153,1.51535,102100000.0
2009-08-31 09:54:00,1.51535,1.5154,1.5152,1.5152,145900000.0
2009-08-31 09:55:00,1.5152,1.51535,1.5152,1.51535,255700000.0
2009-08-31 09:56:00,1.51535,1.51545,1.51535,1.51535,171600000.0
2009-08-31 09:57:00,1.51535,1.51545,1.51535,1.51545,63500000.0
2009-08-31 09:58:00,1.5154,1.5155,1.51535,1.5155,509500000.0
2009-08-31 09:59:00,1.5155,1.5155,1.51545,1.51545,629000000.0
2009-08-31 10:00:00,1.51545,1.51545,1.5153,1.5154,414400000.0
2009-08-31 10:01:00,1.5154,1.5155,1.51535,1.51545,49700000.0
2009-08-31 10:02:00,1.51545,1.51545,1.5153,1.5153,384900000.0
2009-08-31 10:03:00,1.5153,1.51555,1.5153,1.51555,256100000.0
2009-08-31 10:04:00,1.5155,1.51555,1.5153,1.5153,205700000.0
2009-08-31 10:05:00,1.5153,1.51545,1.51525,1.5154,298200000.0
2009-08-31 10:06:00,1.5154,1.5155,1.5153,1.51535,252900000.0
2009-08-31 10:07:00,1.51535,1.51545,1.51525,1.5154,214700000.0
2009-08-31 10:08:00,1.5153,1.51535,1.5152,1.5153,282500000.0
2009-08-31 10:09:00,1.5152,1.51535,1.5152,1.5153,162700000.0
2009-08-31 10:10:00,1.5153,1.5154,1.5152,1.5154,165400000.0
2009-08-31 10:11:00,1.5154,1.51545,1.5153,1.5153,201800000.0
2009-08-31 10:12:00,1.51535,1.51545,1.51535,1.51545,121900000.0
2009-08-31 10:13:00,1.5155,1.51555,1.51535,1.5155,304600000.0
2009-08-31 10:14:00,1.5155,1.5155,1.51535,1.51545,172300000.0
2009-08-31 10:15:00,1.5154,1.51545,1.5153,1.5153,267500001.0
2009-08-31 10:16:00,1.51535,1.51535,1.5153,1.5153,122900000.0
2009-08-31 10:17:00,1.5153,1.5153,1.51525,1.5153,94300000.0
2009-08-31 10:18:00,1.5153,1.51535,1.5152,1.5153,314800000.0
2009-08-31 10:19:00,1.5153,1.51555,1.5153,1.5155,337000000.0
2009-08-31 10:20:00,1.5155,1.5159,1.5155,1.51575,907099994.0
2009-08-31 10:21:00,1.5157,1.51585,1.51565,1.5157,482100000.0
2009-08-31 10:22:00,1.51575,1.5159,1.5156,1.5159,457200000.0
2009-08-31 10:23:00,1.5159,1.516,1.51575,1.516,680400000.0
2009-08-31 10:24:00,1.516,1.51605,1.51595,1.516,87800000.0
2009-08-31 10:25:00,1.516,1.516,1.5159,1.51595,88400000.0
2009-08-31 10:26:00,1.51595,1.5162,1.51595,1.5162,239500000.0
2009-08-31 10:27:00,1.5162,1.5162,1.5161,1.51615,223500000.0
2009-08-31 10:28:00,1.5161,1.5162,1.5161,1.51615,265600000.0
2009-08-31 10:29:00,1.51615,1.51625,1.5161,1.5162,444200000.0
2009-08-31 10:30:00,1.5162,1.51625,1.5162,1.5162,290500001.0
2009-08-31 10:31:00,1.5162,1.51625,1.51615,1.5162,174100000.0
2009-08-31 10:32:00,1.51615,1.51625,1.5161,1.51615,104200000.0
2009-08-31 10:33:00,1.5161,1.51615,1.5161,1.51615,191900000.0
2009-08-31 10:34:00,1.51615,1.51625,1.51615,1.51615,164100000.0
2009-08-31 10:35:00,1.51615,1.51625,1.5161,1.5162,112899998.0
2009-08-31 10:36:00,1.5162,1.51625,1.5161,1.5162,171000000.0
2009-08-31 10:37:00,1.51625,1.51635,1.51605,1.5163,575299999.0
2009-08-31 10:38:00,1.5163,1.51635,1.51625,1.51635,127200000.0
2009-08-31 10:39:00,1.51635,1.51635,1.51615,1.5163,252799999.0
2009-08-31 10:40:00,1.5163,1.51635,1.51615,1.5162,410699998.0
2009-08-31 10:41:00,1.51615,1.51625,1.5161,1.5162,143800000.0
2009-08-31 10:42:00,1.5162,1.51635,1.51615,1.51615,326100001.0
2009-08-31 10:43:00,1.51625,1.5164,1.51615,1.5162,405100002.0
2009-08-31 10:44:00,1.5162,1.5164,1.5162,1.51625,569200003.0
2009-08-31 10:45:00,1.51625,1.51635,1.51615,1.51625,362300000.0
2009-08-31 10:46:00,1.51625,1.5164,1.51615,1.5163,374000000.0
2009-08-31 10:47:00,1.5163,1.5163,1.5162,1.5163,297000000.0
2009-08-31 10:48:00,1.5163,1.5163,1.5162,1.5162,71500000.0
2009-08-31 10:49:00,1.5162,1.5162,1.5162,1.5162,159300000.0
2009-08-31 10:50:00,1.5162,1.5162,1.5162,1.5162,33300000.0
2009-08-31 10:51:00,1.5162,1.51625,1.5162,1.51625,61500000.0
2009-08-31 10:52:00,1.51625,1.51635,1.5162,1.5163,252900001.0
2009-08-31 10:53:00,1.51635,1.51635,1.51625,1.5163,163000000.0
2009-08-31 10:54:00,1.5163,1.5163,1.51625,1.51625,28300000.0
2009-08-31 10:55:00,1.51625,1.51645,1.51625,1.5164,124700000.0
2009-08-31 10:56:00,1.51635,1.51645,1.51635,1.5164,381900000.0
2009-08-31 10:57:00,1.51635,1.51645,1.51635,1.5164,321900000.0
2009-08-31 10:58:00,1.5164,1.5165,1.51635,1.51635,197700000.0
2009-08-31 10:59:00,1.51635,1.51635,1.51635,1.51635,138800000.0
2009-08-31 11:00:00,1.51635,1.5164,1.51635,1.51635,150900000.0
2009-08-31 11:01:00,1.51635,1.51635,1.51625,1.5163,80500000.0
2009-08-31 11:02:00,1.5163,1.51635,1.5162,1.51625,302300000.0
2009-08-31 11:03:00,1.51625,1.51625,1.516,1.516,391700000.0
2009-08-31 11:04:00,1.516,1.5162,1.516,1.51605,299800000.0
2009-08-31 11:05:00,1.51605,1.51615,1.516,1.51615,210100000.0
2009-08-31 11:06:00,1.51615,1.5162,1.516,1.51605,147000000.0
2009-08-31 11:07:00,1.51605,1.51605,1.51595,1.516,225900000.0
2009-08-31 11:08:00,1.516,1.5161,1.516,1.51605,60800000.0
2009-08-31 11:09:00,1.516,1.5161,1.516,1.516,187100000.0
2009-08-31 11:10:00,1.516,1.51605,1.516,1.51605,65800000.0
2009-08-31 11:11:00,1.51605,1.51605,1.5158,1.51585,114600000.0
2009-08-31 11:12:00,1.5159,1.516,1.5158,1.51595,246900000.0
2009-08-31 11:13:00,1.5158,1.5159,1.51555,1.5157,398000000.0
2009-08-31 11:14:00,1.5157,1.5158,1.51565,1.5158,34400000.0
2009-08-31 11:15:00,1.5158,1.5159,1.5158,1.51585,149200000.0
2009-08-31 11:16:00,1.51585,1.51595,1.5157,1.51575,389500000.0
2009-08-31 11:17:00,1.51575,1.5158,1.51575,1.5158,162200000.0
2009-08-31 11:18:00,1.5158,1.51585,1.5158,1.5158,105200000.0
2009-08-31 11:19:00,1.51585,1.51585,1.5158,1.51585,280300000.0
2009-08-31 11:20:00,1.51585,1.51585,1.5158,1.51585,179000000.0
2009-08-31 11:21:00,1.51585,1.5159,1.51585,1.5159,130600000.0
2009-08-31 11:22:00,1.5159,1.5159,1.51585,1.5159,12700000.0
2009-08-31 11:23:00,1.51585,1.5159,1.51585,1.5159,58900000.0
2009-08-31 11:24:00,1.5159,1.5159,1.5159,1.5159,47200000.0
2009-08-31 11:25:00,1.5159,1.51595,1.5159,1.51595,112500000.0
2009-08-31 11:26:00,1.51595,1.516,1.5159,1.51595,75800000.0
2009-08-31 11:27:00,1.51595,1.516,1.5159,1.51595,140700000.0
2009-08-31 11:28:00,1.51595,1.51595,1.5159,1.5159,148700000.0
2009-08-31 11:29:00,1.5159,1.51595,1.5159,1.51595,166100000.0
2009-08-31 11:30:00,1.51595,1.516,1.5159,1.5159,148800000.0
2009-08-31 11:31:00,1.5159,1.516,1.5159,1.5159,176000000.0
2009-08-31 11:32:00,1.51595,1.51605,1.5159,1.516,88300000.0
2009-08-31 11:33:00,1.516,1.51605,1.516,1.51605,58400000.0
2009-08-31 11:34:00,1.51605,1.51605,1.5159,1.5159,57500000.0
2009-08-31 11:35:00,1.5159,1.51595,1.5159,1.51595,242800000.0
2009-08-31 11:36:00,1.51595,1.516,1.51595,1.51595,119700000.0
2009-08-31 11:37:00,1.51595,1.516,1.5159,1.51595,150300000.0
2009-08-31 11:38:00,1.51595,1.51595,1.51585,1.5159,263000000.0
2009-08-31 11:39:00,1.5159,1.51595,1.5159,1.51595,214100000.0
2009-08-31 11:40:00,1.51595,1.516,1.51595,1.51595,175700000.0
2009-08-31 11:41:00,1.51595,1.516,1.51595,1.516,128900000.0
2009-08-31 11:42:00,1.516,1.51605,1.51595,1.51605,203700000.0
2009-08-31 11:43:00,1.51605,1.51605,1.516,1.516,260300000.0
2009-08-31 11:44:00,1.516,1.51605,1.516,1.516,336700000.0
2009-08-31 11:45:00,1.516,1.5161,1.516,1.5161,162900000.0
2009-08-31 11:46:00,1.51605,1.5161,1.51605,1.5161,76000000.0
2009-08-31 11:47:00,1.5161,1.51615,1.5161,1.5161,70900000.0
2009-08-31 11:48:00,1.51615,1.5162,1.51615,1.5162,55600000.0
2009-08-31 11:49:00,1.51625,1.5164,1.51625,1.5164,61400000.0
2009-08-31 11:50:00,1.5164,1.51655,1.5164,1.51655,110700000.0
2009-08-31 11:51:00,1.5165,1.5166,1.5165,1.51655,57300000.0
2009-08-31 11:52:00,1.51655,1.51675,1.51655,1.51665,295900000.0
2009-08-31 11:53:00,1.51665,1.51675,1.51655,1.51675,115600000.0
2009-08-31 11:54:00,1.51675,1.51675,1.5165,1.5167,305200003.0
2009-08-31 11:55:00,1.51675,1.5168,1.5166,1.5167,149100000.0
2009-08-31 11:56:00,1.51675,1.51675,1.51655,1.5166,220400000.0
2009-08-31 11:57:00,1.5166,1.51665,1.5166,1.5166,66600000.0
2009-08-31 11:58:00,1.5166,1.5166,1.5166,1.5166,67500000.0
2009-08-31 11:59:00,1.5166,1.5166,1.5165,1.5165,109200000.0
2009-08-31 12:00:00,1.51655,1.5167,1.51655,1.5166,56300000.0
2009-08-31 12:01:00,1.5166,1.51665,1.5166,1.5166,231400000.0
2009-08-31 12:02:00,1.5166,1.51675,1.51655,1.51665,241800000.0
2009-08-31 12:03:00,1.5167,1.5167,1.51665,1.5167,123900000.0
2009-08-31 12:04:00,1.51665,1.5167,1.5166,1.5166,186500000.0
2009-08-31 12:05:00,1.5166,1.51665,1.5165,1.5165,99200000.0
2009-08-31 12:06:00,1.5165,1.5165,1.51645,1.51645,61900000.0
2009-08-31 12:07:00,1.51645,1.51645,1.5164,1.51645,105900000.0
2009-08-31 12:08:00,1.51645,1.51645,1.5164,1.51645,92600000.0
2009-08-31 12:09:00,1.5164,1.51645,1.5164,1.51645,93600000.0
2009-08-31 12:10:00,1.51645,1.51645,1.51635,1.51635,129100000.0
2009-08-31 12:11:00,1.51635,1.51645,1.51635,1.5164,174500000.0
2009-08-31 12:12:00,1.5164,1.5164,1.5164,1.5164,53000000.0
2009-08-31 12:13:00,1.5164,1.5164,1.51635,1.51635,60000000.0
2009-08-31 12:14:00,1.51635,1.51645,1.51635,1.51645,229100000.0
2009-08-31 12:15:00,1.51645,1.51645,1.5164,1.51645,8000000.0
2009-08-31 12:16:00,1.51645,1.51645,1.5164,1.5164,106300000.0
2009-08-31 12:17:00,1.5164,1.5164,1.5164,1.5164,116500000.0
2009-08-31 12:18:00,1.5164,1.5164,1.5164,1.5164,42900000.0
2009-08-31 12:19:00,1.5164,1.5164,1.5164,1.5164,52800000.0
2009-08-31 12:20:00,1.5164,1.51645,1.5164,1.51645,110500000.0
2009-08-31 12:21:00,1.51645,1.5165,1.5163,1.5163,121400000.0
2009-08-31 12:22:00,1.5163,1.51635,1.5163,1.5163,177600000.0
2009-08-31 12:23:00,1.5163,1.5163,1.5162,1.5163,212300000.0
2009-08-31 12:24:00,1.5163,1.51645,1.5163,1.51645,440300000.0
2009-08-31 12:25:00,1.51645,1.51645,1.5164,1.51645,202399999.0
2009-08-31 12:26:00,1.5164,1.5165,1.5164,1.51645,366300000.0
2009-08-31 12:27:00,1.51645,1.51655,1.51645,1.51655,168200000.0
2009-08-31 12:28:00,1.51655,1.51655,1.51655,1.51655,169600000.0
2009-08-31 12:29:00,1.51655,1.5167,1.51655,1.51665,207500000.0
2009-08-31 12:30:00,1.51665,1.51665,1.5166,1.5166,246100000.0
2009-08-31 12:31:00,1.5166,1.51665,1.5166,1.5166,94700000.0
2009-08-31 12:32:00,1.5166,1.5167,1.5166,1.5167,84300000.0
2009-08-31 12:33:00,1.5167,1.5167,1.5166,1.5166,95700000.0
2009-08-31 12:34:00,1.5166,1.51665,1.5166,1.51665,111500000.0
2009-08-31 12:35:00,1.5166,1.5167,1.51655,1.51665,388100000.0
2009-08-31 12:36:00,1.51665,1.5167,1.51665,1.51665,175700000.0
2009-08-31 12:37:00,1.51665,1.5167,1.5166,1.5167,201900000.0
2009-08-31 12:38:00,1.5167,1.5167,1.51665,1.51665,232400000.0
2009-08-31 12:39:00,1.51665,1.5167,1.51665,1.5167,150300000.0
2009-08-31 12:40:00,1.51665,1.5168,1.51665,1.5168,251500001.0
2009-08-31 12:41:00,1.51675,1.5169,1.5167,1.5168,365499997.0
2009-08-31 12:42:00,1.5168,1.51685,1.51675,1.5168,343400003.0
2009-08-31 12:43:00,1.5168,1.5168,1.51675,1.51675,194700000.0
2009-08-31 12:44:00,1.51685,1.51685,1.51675,1.5168,458899999.0
2009-08-31 12:45:00,1.5168,1.5168,1.5167,1.51675,363499990.0
2009-08-31 12:46:00,1.5168,1.5169,1.51665,1.5167,474399995.0
2009-08-31 12:47:00,1.51675,1.51685,1.5167,1.5168,318700000.0
2009-08-31 12:48:00,1.5168,1.51685,1.51655,1.51665,284399999.0
2009-08-31 12:49:00,1.51665,1.51665,1.5166,1.5166,81300000.0
2009-08-31 12:50:00,1.51665,1.51665,1.5166,1.5166,86200000.0
2009-08-31 12:51:00,1.5166,1.5166,1.51625,1.51635,282900000.0
2009-08-31 12:52:00,1.5164,1.5164,1.5162,1.51635,587700004.0
2009-08-31 12:53:00,1.5164,1.51655,1.5162,1.5165,307499998.0
2009-08-31 12:54:00,1.5165,1.51655,1.51645,1.5165,219500000.0
2009-08-31 12:55:00,1.5165,1.5168,1.5165,1.5168,69900000.0
2009-08-31 12:56:00,1.51685,1.51685,1.51665,1.51665,499099996.0
2009-08-31 12:57:00,1.5167,1.51685,1.5166,1.51685,413500002.0
2009-08-31 12:58:00,1.5168,1.5168,1.51655,1.5167,251699999.0
2009-08-31 12:59:00,1.5167,1.5167,1.5167,1.5167,57600000.0
2009-08-31 13:00:00,1.5167,1.5167,1.51665,1.51665,71900000.0
2009-08-31 13:01:00,1.51665,1.51665,1.51645,1.5165,71000000.0
2009-08-31 13:02:00,1.5165,1.51655,1.51645,1.5165,169600000.0
2009-08-31 13:03:00,1.5165,1.51665,1.5165,1.51655,82400000.0
2009-08-31 13:04:00,1.51655,1.5166,1.5165,1.5166,39300000.0
2009-08-31 13:05:00,1.5166,1.5166,1.51655,1.5166,42700000.0
2009-08-31 13:06:00,1.5166,1.51665,1.51655,1.51665,84700000.0
2009-08-31 13:07:00,1.51665,1.51665,1.5166,1.5166,56500000.0
2009-08-31 13:08:00,1.5166,1.5166,1.5164,1.51645,194200000.0
2009-08-31 13:09:00,1.5164,1.51655,1.51615,1.5162,380999999.0
2009-08-31 13:10:00,1.5162,1.51645,1.5162,1.5163,193100000.0
2009-08-31 13:11:00,1.5163,1.51645,1.5162,1.51635,293500000.0
2009-08-31 13:12:00,1.51635,1.5165,1.51635,1.51635,174700000.0
2009-08-31 13:13:00,1.51635,1.5165,1.5163,1.51645,171500000.0
2009-08-31 13:14:00,1.5164,1.5165,1.5164,1.5165,203100000.0
2009-08-31 13:15:00,1.5165,1.51655,1.5164,1.5165,207900000.0
2009-08-31 13:16:00,1.5164,1.51655,1.51635,1.5165,202900000.0
2009-08-31 13:17:00,1.51655,1.51655,1.5164,1.5164,145000000.0
2009-08-31 13:18:00,1.5164,1.51655,1.5164,1.5165,167200000.0
2009-08-31 13:19:00,1.51645,1.5166,1.51645,1.5165,154000001.0
2009-08-31 13:20:00,1.5165,1.51675,1.51645,1.51655,421100000.0
2009-08-31 13:21:00,1.51655,1.5167,1.5165,1.51655,271400000.0
2009-08-31 13:22:00,1.51655,1.5167,1.5165,1.5165,302600000.0
2009-08-31 13:23:00,1.51655,1.51655,1.5165,1.5165,232000000.0
2009-08-31 13:24:00,1.51655,1.51655,1.5165,1.51655,80300000.0
2009-08-31 13:25:00,1.51655,1.5166,1.51655,1.5166,9000000.0
2009-08-31 13:26:00,1.5166,1.51665,1.5166,1.51665,43800000.0
2009-08-31 13:27:00,1.51665,1.51665,1.5165,1.5165,43700000.0
2009-08-31 13:28:00,1.5165,1.5166,1.5165,1.5165,187700000.0
2009-08-31 13:29:00,1.51655,1.51665,1.5165,1.5165,335499998.0
2009-08-31 13:30:00,1.51655,1.5166,1.5165,1.5165,429699999.0
2009-08-31 13:31:00,1.51655,1.51665,1.5165,1.51655,117200000.0
2009-08-31 13:32:00,1.51665,1.51665,1.51655,1.5166,93500000.0
2009-08-31 13:33:00,1.51655,1.5166,1.51655,1.51655,111900000.0
2009-08-31 13:34:00,1.51655,1.5166,1.51655,1.51655,104600000.0
2009-08-31 13:35:00,1.51655,1.51665,1.51635,1.51635,201300000.0
2009-08-31 13:36:00,1.51635,1.5166,1.51625,1.51625,388000000.0
2009-08-31 13:37:00,1.51625,1.51625,1.51625,1.51625,208800000.0
2009-08-31 13:38:00,1.5162,1.5162,1.51615,1.51615,222100000.0
2009-08-31 13:39:00,1.51615,1.5162,1.51615,1.51615,169200000.0
2009-08-31 13:40:00,1.51615,1.51625,1.51615,1.5162,246200000.0
2009-08-31 13:41:00,1.51615,1.5164,1.51615,1.51635,156300000.0
2009-08-31 13:42:00,1.51635,1.51645,1.5163,1.51635,235500000.0
2009-08-31 13:43:00,1.51635,1.51635,1.5162,1.5162,250000000.0
2009-08-31 13:44:00,1.5162,1.5162,1.51615,1.5162,122000000.0
2009-08-31 13:45:00,1.5162,1.51625,1.51615,1.51615,256400000.0
2009-08-31 13:46:00,1.51615,1.5162,1.51615,1.5162,105700000.0
2009-08-31 13:47:00,1.51615,1.5162,1.51605,1.51605,133500000.0
2009-08-31 13:48:00,1.51605,1.5162,1.51605,1.5162,151200000.0
2009-08-31 13:49:00,1.5162,1.5162,1.5161,1.51615,111800000.0
2009-08-31 13:50:00,1.5162,1.5162,1.51615,1.51615,5000000.0
2009-08-31 13:51:00,1.51615,1.51625,1.5161,1.5162,68600000.0
2009-08-31 13:52:00,1.5162,1.5163,1.51615,1.5162,225500000.0
2009-08-31 13:53:00,1.5162,1.5163,1.51615,1.51615,235900001.0
2009-08-31 13:54:00,1.51615,1.5162,1.51615,1.51615,265300000.0
2009-08-31 13:55:00,1.51615,1.51615,1.51615,1.51615,240800000.0
2009-08-31 13:56:00,1.51615,1.5162,1.516,1.516,355800000.0
2009-08-31 13:57:00,1.516,1.5162,1.516,1.51615,218600000.0
2009-08-31 13:58:00,1.51615,1.51615,1.5161,1.51615,90300000.0
2009-08-31 13:59:00,1.51615,1.51615,1.51615,1.51615,307300000.0
2009-08-31 14:00:00,1.51615,1.51625,1.51615,1.51615,586400000.0
2009-08-31 14:01:00,1.51615,1.5164,1.51615,1.5164,246100000.0
2009-08-31 14:02:00,1.51635,1.5164,1.51625,1.5163,697100001.0
2009-08-31 14:03:00,1.5163,1.51645,1.5163,1.51635,410000000.0
2009-08-31 14:04:00,1.51635,1.5164,1.51635,1.51635,413600000.0
2009-08-31 14:05:00,1.51635,1.5165,1.51635,1.51645,412500000.0
2009-08-31 14:06:00,1.51645,1.5165,1.51645,1.51645,164200000.0
2009-08-31 14:07:00,1.51645,1.5166,1.51645,1.5165,250500000.0
2009-08-31 14:08:00,1.5165,1.5166,1.5164,1.51645,130000000.0
2009-08-31 14:09:00,1.51645,1.51665,1.5164,1.51665,129600000.0
2009-08-31 14:10:00,1.5167,1.51675,1.5166,1.5167,255399999.0
2009-08-31 14:11:00,1.51675,1.5168,1.5166,1.51675,317499998.0
2009-08-31 14:12:00,1.51675,1.5168,1.5167,1.5167,68900000.0
2009-08-31 14:13:00,1.5167,1.51675,1.5166,1.51665,419300001.0
2009-08-31 14:14:00,1.51665,1.5169,1.5166,1.51685,468900004.0
2009-08-31 14:15:00,1.5168,1.51695,1.51665,1.5167,585500004.0
2009-08-31 14:16:00,1.5167,1.51685,1.51665,1.5167,301699999.0
2009-08-31 14:17:00,1.51675,1.51675,1.51665,1.5167,530800001.0
2009-08-31 14:18:00,1.51675,1.5168,1.51665,1.51675,373800000.0
2009-08-31 14:19:00,1.5167,1.51685,1.51655,1.5168,526299999.0
2009-08-31 14:20:00,1.51675,1.51695,1.51675,1.5168,592999999.0
2009-08-31 14:21:00,1.5168,1.5169,1.51655,1.5168,1111199999.0
2009-08-31 14:22:00,1.51685,1.51695,1.51675,1.5169,604700001.0
2009-08-31 14:23:00,1.51695,1.51695,1.5168,1.5168,267700002.0
2009-08-31 14:24:00,1.5168,1.51685,1.51675,1.51685,457399999.0
2009-08-31 14:25:00,1.51685,1.51685,1.5167,1.5168,672299997.0
2009-08-31 14:26:00,1.5168,1.51685,1.5167,1.51675,621800002.0
2009-08-31 14:27:00,1.5168,1.5168,1.5167,1.5168,635299999.0
2009-08-31 14:28:00,1.5168,1.5168,1.5165,1.51665,363000000.0
2009-08-31 14:29:00,1.51665,1.51675,1.51655,1.5167,320400000.0
2009-08-31 14:30:00,1.5167,1.5168,1.5167,1.51675,486799999.0
2009-08-31 14:31:00,1.5168,1.5168,1.5166,1.5167,609599998.0
2009-08-31 14:32:00,1.51675,1.51685,1.51665,1.5168,770899999.0
2009-08-31 14:33:00,1.5168,1.51685,1.51665,1.5167,691999995.0
2009-08-31 14:34:00,1.51675,1.51705,1.5167,1.51705,417000001.0
2009-08-31 14:35:00,1.51705,1.5171,1.51685,1.517,156900000.0
2009-08-31 14:36:00,1.517,1.5171,1.51695,1.517,759500000.0
2009-08-31 14:37:00,1.517,1.5172,1.517,1.5171,287700000.0
2009-08-31 14:38:00,1.5171,1.51715,1.51705,1.5171,383800001.0
2009-08-31 14:39:00,1.5171,1.5171,1.51705,1.5171,798600000.0
2009-08-31 14:40:00,1.5171,1.5171,1.517,1.517,394899998.0
2009-08-31 14:41:00,1.517,1.517,1.51685,1.51685,356400000.0
2009-08-31 14:42:00,1.51685,1.51685,1.5166,1.51665,397100000.0
2009-08-31 14:43:00,1.51665,1.5167,1.5165,1.5166,261400000.0
2009-08-31 14:44:00,1.5166,1.5166,1.51655,1.5166,79000000.0
2009-08-31 14:45:00,1.5166,1.51665,1.51655,1.5166,219700000.0
2009-08-31 14:46:00,1.5166,1.5166,1.51645,1.51655,285400000.0
2009-08-31 14:47:00,1.51655,1.51665,1.51635,1.51645,244800000.0
2009-08-31 14:48:00,1.5165,1.5166,1.5162,1.51625,236500000.0
2009-08-31 14:49:00,1.51625,1.5163,1.51605,1.51605,71800000.0
2009-08-31 14:50:00,1.51605,1.5163,1.51605,1.51625,105600000.0
2009-08-31 14:51:00,1.51625,1.51645,1.5162,1.5163,341000000.0
2009-08-31 14:52:00,1.51635,1.5164,1.51625,1.51635,238700000.0
2009-08-31 14:53:00,1.51635,1.5164,1.51625,1.5163,404400000.0
2009-08-31 14:54:00,1.5163,1.51635,1.51615,1.51615,337500000.0
2009-08-31 14:55:00,1.5162,1.51675,1.5162,1.5167,461900000.0
2009-08-31 14:56:00,1.5167,1.517,1.51665,1.517,212100000.0
2009-08-31 14:57:00,1.517,1.51705,1.51695,1.517,260800000.0
2009-08-31 14:58:00,1.517,1.5172,1.517,1.51705,85800000.0
2009-08-31 14:59:00,1.51705,1.5171,1.51705,1.51705,61500000.0
2009-08-31 15:00:00,1.5171,1.5171,1.517,1.51705,81000000.0
2009-08-31 15:01:00,1.517,1.51715,1.517,1.51705,58600000.0
2009-08-31 15:02:00,1.51705,1.51735,1.51705,1.51715,273500000.0
2009-08-31 15:03:00,1.5172,1.5173,1.5171,1.5171,158600000.0
2009-08-31 15:04:00,1.51715,1.5172,1.517,1.517,135500000.0
2009-08-31 15:05:00,1.51705,1.5171,1.5168,1.51695,339000002.0
2009-08-31 15:06:00,1.517,1.5171,1.51695,1.51695,475000000.0
2009-08-31 15:07:00,1.5169,1.517,1.51685,1.51685,141200000.0
2009-08-31 15:08:00,1.51685,1.51685,1.51665,1.5167,123800000.0
2009-08-31 15:09:00,1.51675,1.51675,1.51655,1.51665,175500000.0
2009-08-31 15:10:00,1.51665,1.51685,1.51665,1.51675,145300000.0
2009-08-31 15:11:00,1.5168,1.5168,1.51665,1.5167,429300000.0
2009-08-31 15:12:00,1.51675,1.51675,1.51665,1.5167,206700000.0
2009-08-31 15:13:00,1.5167,1.51685,1.5167,1.5168,74100000.0
2009-08-31 15:14:00,1.51685,1.51685,1.5167,1.51675,114900000.0
2009-08-31 15:15:00,1.5167,1.5169,1.5167,1.5168,203500000.0
2009-08-31 15:16:00,1.5168,1.51685,1.5166,1.51665,361300000.0
2009-08-31 15:17:00,1.51665,1.51665,1.5165,1.51655,277600000.0
2009-08-31 15:18:00,1.51655,1.5166,1.5165,1.51655,56200000.0
2009-08-31 15:19:00,1.51655,1.5166,1.5165,1.51655,175400000.0
2009-08-31 15:20:00,1.51655,1.51665,1.51655,1.51665,259800000.0
2009-08-31 15:21:00,1.51665,1.51675,1.51665,1.5167,237800000.0
2009-08-31 15:22:00,1.5167,1.51675,1.5166,1.51665,156700000.0
2009-08-31 15:23:00,1.5166,1.51675,1.5166,1.51665,44600000.0
2009-08-31 15:24:00,1.51665,1.51675,1.5166,1.51675,76400000.0
2009-08-31 15:25:00,1.51675,1.51675,1.5166,1.51665,33800000.0
2009-08-31 15:26:00,1.51665,1.5167,1.5166,1.5167,81200000.0
2009-08-31 15:27:00,1.5167,1.5168,1.51665,1.5168,278400000.0
2009-08-31 15:28:00,1.5168,1.51685,1.51665,1.51675,481399999.0
2009-08-31 15:29:00,1.51675,1.51685,1.51665,1.51675,206000000.0
2009-08-31 15:30:00,1.51675,1.5168,1.51665,1.51665,396900000.0
2009-08-31 15:31:00,1.51665,1.51675,1.51665,1.51675,329000000.0
2009-08-31 15:32:00,1.51675,1.51695,1.51665,1.51685,385600000.0
2009-08-31 15:33:00,1.5168,1.5169,1.5168,1.51685,317000000.0
2009-08-31 15:34:00,1.51685,1.5169,1.5168,1.51685,540100000.0
2009-08-31 15:35:00,1.51685,1.5171,1.5168,1.517,593000000.0
2009-08-31 15:36:00,1.51695,1.5171,1.5169,1.51705,351400000.0
2009-08-31 15:37:00,1.51705,1.51715,1.5169,1.51705,667100000.0
2009-08-31 15:38:00,1.51705,1.51705,1.51685,1.51685,269400000.0
2009-08-31 15:39:00,1.51685,1.5171,1.51685,1.5171,310800000.0
2009-08-31 15:40:00,1.5171,1.51725,1.517,1.5171,520900000.0
2009-08-31 15:41:00,1.5171,1.5173,1.517,1.51715,339000000.0
2009-08-31 15:42:00,1.5171,1.5173,1.5171,1.5172,238500000.0
2009-08-31 15:43:00,1.51725,1.5173,1.517,1.51705,510000000.0
2009-08-31 15:44:00,1.5171,1.51725,1.517,1.51715,263100000.0
2009-08-31 15:45:00,1.51715,1.5173,1.51705,1.51725,462400000.0
2009-08-31 15:46:00,1.51725,1.5173,1.5171,1.5171,435200000.0
2009-08-31 15:47:00,1.5171,1.51715,1.517,1.51705,424200000.0
2009-08-31 15:48:00,1.51705,1.5171,1.51695,1.51705,820800000.0
2009-08-31 15:49:00,1.51705,1.51705,1.51695,1.517,908500000.0
2009-08-31 15:50:00,1.517,1.51705,1.51695,1.51695,1017400000.0
2009-08-31 15:51:00,1.51695,1.5172,1.51695,1.5171,387900000.0
2009-08-31 15:52:00,1.5171,1.5172,1.51695,1.517,738000000.0
2009-08-31 15:53:00,1.51705,1.51735,1.517,1.51715,637300000.0
2009-08-31 15:54:00,1.51715,1.51745,1.51715,1.5174,855600000.0
2009-08-31 15:55:00,1.5173,1.5175,1.51725,1.5174,374500000.0
2009-08-31 15:56:00,1.51745,1.5176,1.51735,1.5175,691000000.0
2009-08-31 15:57:00,1.51755,1.5176,1.5175,1.51755,356200000.0
2009-08-31 15:58:00,1.51755,1.51765,1.51745,1.5175,488399999.0
2009-08-31 15:59:00,1.51755,1.51765,1.51735,1.51735,377500000.0
2009-08-31 16:00:00,1.51735,1.51745,1.51715,1.51745,565000000.0
2009-08-31 16:01:00,1.5174,1.5174,1.51715,1.51725,391300001.0
2009-08-31 16:02:00,1.51725,1.51735,1.51705,1.51715,601400000.0
2009-08-31 16:03:00,1.51725,1.51755,1.51725,1.5175,420000000.0
2009-08-31 16:04:00,1.5175,1.51765,1.5172,1.5173,483800000.0
2009-08-31 16:05:00,1.5173,1.5173,1.51715,1.51725,219100000.0
2009-08-31 16:06:00,1.5172,1.51745,1.5172,1.51745,565100000.0
2009-08-31 16:07:00,1.51745,1.51765,1.51735,1.5175,704100000.0
2009-08-31 16:08:00,1.5175,1.5176,1.51735,1.51745,561400000.0
2009-08-31 16:09:00,1.51745,1.51745,1.51725,1.5173,790800000.0
2009-08-31 16:10:00,1.51735,1.51735,1.5172,1.5173,145800000.0
2009-08-31 16:11:00,1.5173,1.51745,1.5171,1.51715,433500000.0
2009-08-31 16:12:00,1.5172,1.5174,1.51715,1.5174,782700002.0
2009-08-31 16:13:00,1.51745,1.51755,1.5173,1.51745,607300000.0
2009-08-31 16:14:00,1.5174,1.51745,1.5172,1.51725,395600000.0
2009-08-31 16:15:00,1.51725,1.51735,1.51715,1.5172,333500000.0
2009-08-31 16:16:00,1.5172,1.51745,1.51715,1.5172,750000000.0
2009-08-31 16:17:00,1.5172,1.51745,1.51715,1.5173,596100000.0
2009-08-31 16:18:00,1.5173,1.51735,1.5172,1.5173,389600000.0
2009-08-31 16:19:00,1.51725,1.51735,1.51715,1.5172,471700000.0
2009-08-31 16:20:00,1.5172,1.5173,1.51715,1.5172,580800003.0
2009-08-31 16:21:00,1.5172,1.5174,1.51715,1.51725,496100000.0
2009-08-31 16:22:00,1.51725,1.51745,1.5172,1.5172,643300000.0
2009-08-31 16:23:00,1.5172,1.5173,1.5171,1.51715,746999999.0
2009-08-31 16:24:00,1.51715,1.5173,1.5171,1.51725,1191600001.0
2009-08-31 16:25:00,1.5173,1.51745,1.5172,1.51735,403600001.0
2009-08-31 16:26:00,1.51725,1.51735,1.5172,1.51735,421299998.0
2009-08-31 16:27:00,1.5173,1.51735,1.5172,1.51725,745000004.0
2009-08-31 16:28:00,1.5172,1.51725,1.51705,1.51705,1122299997.0
2009-08-31 16:29:00,1.51705,1.51745,1.51705,1.5172,642800000.0
2009-08-31 16:30:00,1.5172,1.51745,1.5172,1.51745,590600000.0
2009-08-31 16:31:00,1.51745,1.5175,1.51735,1.51745,568300001.0
2009-08-31 16:32:00,1.51745,1.5175,1.51735,1.51745,558499999.0
2009-08-31 16:33:00,1.5174,1.51745,1.5173,1.5174,364800000.0
2009-08-31 16:34:00,1.5174,1.5174,1.5173,1.5173,476599998.0
2009-08-31 16:35:00,1.5173,1.51745,1.5173,1.5173,352700000.0
2009-08-31 16:36:00,1.5173,1.5173,1.5172,1.51725,267700000.0
2009-08-31 16:37:00,1.51725,1.5173,1.5171,1.5171,289000000.0
2009-08-31 16:38:00,1.5171,1.5172,1.51705,1.5171,840099999.0
2009-08-31 16:39:00,1.5171,1.5171,1.5167,1.517,645300000.0
2009-08-31 16:40:00,1.517,1.5172,1.5169,1.51715,224700000.0
2009-08-31 16:41:00,1.5172,1.5173,1.51685,1.51695,577699999.0
2009-08-31 16:42:00,1.51695,1.51695,1.5165,1.5165,640900000.0
2009-08-31 16:43:00,1.51665,1.51665,1.51605,1.5162,540700000.0
2009-08-31 16:44:00,1.51615,1.5165,1.5161,1.5164,385399999.0
2009-08-31 16:45:00,1.5164,1.51645,1.51615,1.5163,626600000.0
2009-08-31 16:46:00,1.5163,1.51655,1.51625,1.51645,407800000.0
2009-08-31 16:47:00,1.5165,1.5166,1.5163,1.5164,424500000.0
2009-08-31 16:48:00,1.51635,1.51645,1.5163,1.5164,291800000.0
2009-08-31 16:49:00,1.5164,1.51645,1.51625,1.5164,846500000.0
2009-08-31 16:50:00,1.5164,1.51665,1.51625,1.5165,336900000.0
2009-08-31 16:51:00,1.5164,1.5171,1.5164,1.5171,780300000.0
2009-08-31 16:52:00,1.51705,1.51715,1.51665,1.51705,529100000.0
2009-08-31 16:53:00,1.51705,1.5171,1.51675,1.5168,543600000.0
2009-08-31 16:54:00,1.51685,1.517,1.51665,1.51695,537100000.0
2009-08-31 16:55:00,1.5169,1.51705,1.51685,1.51695,347400000.0
2009-08-31 16:56:00,1.5169,1.517,1.5168,1.517,270600000.0
2009-08-31 16:57:00,1.517,1.51715,1.5166,1.5167,410700000.0
2009-08-31 16:58:00,1.51665,1.51685,1.5166,1.5167,374200000.0
2009-08-31 16:59:00,1.5167,1.5169,1.5167,1.5167,442250000.0
2009-08-31 17:00:00,1.5167,1.5167,1.5162,1.5165,406399999.0
2009-08-31 17:01:00,1.5165,1.51665,1.51615,1.5162,340300000.0
2009-08-31 17:02:00,1.5162,1.5164,1.51615,1.51635,489600000.0
2009-08-31 17:03:00,1.5163,1.51645,1.51625,1.5164,319200000.0
2009-08-31 17:04:00,1.5164,1.5166,1.5164,1.51655,321300000.0
2009-08-31 17:05:00,1.51655,1.51655,1.5163,1.5164,292500000.0
2009-08-31 17:06:00,1.5164,1.5164,1.51625,1.51635,256300000.0
2009-08-31 17:07:00,1.51635,1.5164,1.51615,1.5162,320300000.0
2009-08-31 17:08:00,1.5162,1.51635,1.51615,1.5163,260600000.0
2009-08-31 17:09:00,1.5162,1.51645,1.5162,1.51645,237000000.0
2009-08-31 17:10:00,1.51645,1.5165,1.51635,1.51635,220500000.0
2009-08-31 17:11:00,1.51635,1.51635,1.51615,1.5163,321700000.0
2009-08-31 17:12:00,1.5163,1.51635,1.51615,1.51625,440500002.0
2009-08-31 17:13:00,1.5162,1.5164,1.5162,1.5163,361400000.0
2009-08-31 17:14:00,1.51635,1.5166,1.51635,1.51645,363700000.0
2009-08-31 17:15:00,1.5165,1.5165,1.51635,1.51645,276200000.0
2009-08-31 17:16:00,1.51645,1.5166,1.5163,1.5163,385900000.0
2009-08-31 17:17:00,1.51635,1.51645,1.51625,1.51625,269600000.0
2009-08-31 17:18:00,1.51625,1.5163,1.51625,1.51625,162900000.0
2009-08-31 17:19:00,1.51625,1.51635,1.5162,1.51625,298600000.0
2009-08-31 17:20:00,1.51625,1.5163,1.5162,1.51625,203400000.0
2009-08-31 17:21:00,1.51625,1.5163,1.51625,1.51625,164100000.0
2009-08-31 17:22:00,1.5163,1.51635,1.5163,1.51635,126200000.0
2009-08-31 17:23:00,1.51635,1.51635,1.5162,1.51625,188100000.0
2009-08-31 17:24:00,1.51625,1.51635,1.5162,1.5162,282400000.0
2009-08-31 17:25:00,1.51625,1.5163,1.51625,1.5163,73200000.0
2009-08-31 17:26:00,1.5163,1.5163,1.51625,1.5163,14800000.0
2009-08-31 17:27:00,1.51625,1.5163,1.5162,1.5163,134900000.0
2009-08-31 17:28:00,1.5163,1.5164,1.5162,1.5163,346400000.0
2009-08-31 17:29:00,1.5163,1.51635,1.5162,1.51635,287200000.0
2009-08-31 17:30:00,1.5163,1.51635,1.5162,1.51625,215000000.0
2009-08-31 17:31:00,1.5163,1.51635,1.5162,1.5163,198300000.0
2009-08-31 17:32:00,1.51635,1.51635,1.5162,1.5163,250900000.0
2009-08-31 17:33:00,1.51625,1.5163,1.5162,1.5162,221700000.0
2009-08-31 17:34:00,1.51625,1.5163,1.5162,1.51625,375700000.0
2009-08-31 17:35:00,1.5163,1.51635,1.5162,1.5163,406000000.0
2009-08-31 17:36:00,1.5163,1.51635,1.5162,1.51635,265700000.0
2009-08-31 17:37:00,1.51635,1.5164,1.51625,1.5163,215200000.0
2009-08-31 17:38:00,1.5163,1.5163,1.5162,1.51625,213500000.0
2009-08-31 17:39:00,1.51625,1.5163,1.5162,1.51625,239600000.0
2009-08-31 17:40:00,1.51625,1.5164,1.51625,1.5163,243700000.0
2009-08-31 17:41:00,1.5163,1.5163,1.5163,1.5163,34000000.0
2009-08-31 17:42:00,1.5163,1.51635,1.51625,1.5163,155200001.0
2009-08-31 17:43:00,1.5163,1.5163,1.5163,1.5163,80000000.0
2009-08-31 17:44:00,1.5163,1.5163,1.51625,1.5163,296800000.0
2009-08-31 17:45:00,1.5163,1.5163,1.51625,1.51625,62500000.0
2009-08-31 17:46:00,1.51625,1.5163,1.51625,1.5163,119600000.0
2009-08-31 17:47:00,1.5163,1.51645,1.5163,1.5163,102800000.0
2009-08-31 17:48:00,1.5164,1.5165,1.51635,1.5165,218400000.0
2009-08-31 17:49:00,1.5165,1.5166,1.51625,1.5163,145800000.0
2009-08-31 17:50:00,1.5163,1.51645,1.51625,1.51635,214300000.0
2009-08-31 17:51:00,1.51635,1.51645,1.51625,1.51635,396100000.0
2009-08-31 17:52:00,1.51645,1.51655,1.51635,1.5164,284300000.0
2009-08-31 17:53:00,1.5164,1.51665,1.5164,1.5165,301600000.0
2009-08-31 17:54:00,1.5165,1.5166,1.5165,1.51655,211700000.0
2009-08-31 17:55:00,1.51655,1.5167,1.51655,1.51665,179600000.0
2009-08-31 17:56:00,1.51665,1.5167,1.51665,1.51665,111100000.0
2009-08-31 17:57:00,1.51665,1.5169,1.51665,1.5169,223100000.0
2009-08-31 17:58:00,1.5169,1.5171,1.51685,1.51695,179500000.0
2009-08-31 17:59:00,1.51695,1.5171,1.51695,1.51705,264200000.0
2009-08-31 18:00:00,1.51705,1.5171,1.5169,1.517,247200000.0
2009-08-31 18:01:00,1.517,1.51715,1.51685,1.5169,206700000.0
2009-08-31 18:02:00,1.51685,1.5172,1.51685,1.5172,350000000.0
2009-08-31 18:03:00,1.5172,1.5174,1.51715,1.5172,149400000.0
2009-08-31 18:04:00,1.5172,1.51725,1.51715,1.5172,345400000.0
2009-08-31 18:05:00,1.5172,1.5172,1.5171,1.51715,597400000.0
2009-08-31 18:06:00,1.51715,1.5172,1.51715,1.5172,300400000.0
2009-08-31 18:07:00,1.51715,1.5172,1.51705,1.51715,278100000.0
2009-08-31 18:08:00,1.5171,1.5173,1.5171,1.5173,377000000.0
2009-08-31 18:09:00,1.5173,1.5173,1.5172,1.51725,230600000.0
2009-08-31 18:10:00,1.5173,1.5173,1.5173,1.5173,28800000.0
2009-08-31 18:11:00,1.5173,1.5173,1.51725,1.5173,42700000.0
2009-08-31 18:12:00,1.5173,1.5174,1.5173,1.51735,39800000.0
2009-08-31 18:13:00,1.51735,1.5174,1.51725,1.51725,74500000.0
2009-08-31 18:14:00,1.51725,1.51725,1.51715,1.5172,216000000.0
2009-08-31 18:15:00,1.5172,1.5172,1.51715,1.5172,88600000.0
2009-08-31 18:16:00,1.5172,1.5172,1.5171,1.51715,198300000.0
2009-08-31 18:17:00,1.5172,1.5172,1.51715,1.51715,168000000.0
2009-08-31 18:18:00,1.51715,1.51715,1.51715,1.51715,324400000.0
2009-08-31 18:19:00,1.51715,1.51715,1.51715,1.51715,116200000.0
2009-08-31 18:20:00,1.51715,1.51725,1.51715,1.51715,324600000.0
2009-08-31 18:21:00,1.51715,1.51725,1.51715,1.5172,419100000.0
2009-08-31 18:22:00,1.5172,1.5172,1.51715,1.51715,234600000.0
2009-08-31 18:23:00,1.51715,1.51715,1.51715,1.51715,36100000.0
2009-08-31 18:24:00,1.51715,1.5172,1.51715,1.5172,155500000.0
2009-08-31 18:25:00,1.5172,1.5172,1.51715,1.5172,186300000.0
2009-08-31 18:26:00,1.5172,1.5172,1.51715,1.5172,195900000.0
2009-08-31 18:27:00,1.5172,1.5172,1.5168,1.5171,316500000.0
2009-08-31 18:28:00,1.5171,1.5172,1.517,1.5172,167599999.0
2009-08-31 18:29:00,1.5172,1.5172,1.51695,1.51695,130400000.0
2009-08-31 18:30:00,1.517,1.51705,1.51695,1.51705,161800000.0
2009-08-31 18:31:00,1.51705,1.5172,1.51705,1.5171,103400000.0
2009-08-31 18:32:00,1.5171,1.5172,1.5171,1.51715,200900000.0
2009-08-31 18:33:00,1.5172,1.5172,1.5172,1.5172,114900000.0
2009-08-31 18:34:00,1.5172,1.51725,1.5172,1.5172,102800000.0
2009-08-31 18:35:00,1.5172,1.5172,1.5172,1.5172,124500000.0
2009-08-31 18:36:00,1.5172,1.5172,1.5172,1.5172,135500000.0
2009-08-31 18:37:00,1.5172,1.5172,1.51715,1.51715,123500000.0
2009-08-31 18:38:00,1.51715,1.5172,1.51715,1.51715,128700000.0
2009-08-31 18:39:00,1.51715,1.5172,1.51715,1.51715,139100000.0
2009-08-31 18:40:00,1.51715,1.51725,1.51715,1.5172,109400000.0
2009-08-31 18:41:00,1.5172,1.5172,1.51715,1.5172,73100000.0
2009-08-31 18:42:00,1.5172,1.5172,1.51715,1.51715,79200000.0
2009-08-31 18:43:00,1.5172,1.5172,1.5171,1.5171,94600000.0
2009-08-31 18:44:00,1.51715,1.5172,1.51715,1.5172,100000000.0
2009-08-31 18:45:00,1.51715,1.5173,1.51715,1.51715,149400000.0
2009-08-31 18:46:00,1.51715,1.51725,1.51715,1.51715,164500000.0
2009-08-31 18:47:00,1.51715,1.5172,1.51715,1.5172,95200000.0
2009-08-31 18:48:00,1.5172,1.5172,1.5172,1.5172,14700000.0
2009-08-31 18:49:00,1.5172,1.5173,1.5172,1.51725,46700000.0
2009-08-31 18:50:00,1.51725,1.51725,1.51715,1.51725,100800000.0
2009-08-31 18:51:00,1.51725,1.51725,1.5172,1.5172,27500000.0
2009-08-31 18:52:00,1.51715,1.51725,1.51715,1.51725,97900000.0
2009-08-31 18:53:00,1.51725,1.5173,1.5172,1.5172,54900000.0
2009-08-31 18:54:00,1.5172,1.5172,1.51715,1.5172,54500000.0
2009-08-31 18:55:00,1.5172,1.5172,1.51705,1.5172,59000000.0
2009-08-31 18:56:00,1.5172,1.5172,1.51715,1.5172,36900000.0
2009-08-31 18:57:00,1.5172,1.5172,1.5171,1.5171,48000000.0
2009-08-31 18:58:00,1.5171,1.51715,1.5171,1.51715,40900000.0
2009-08-31 18:59:00,1.5171,1.5171,1.51705,1.5171,99600000.0
2009-08-31 19:00:00,1.5171,1.51715,1.51705,1.51715,97300000.0
2009-08-31 19:01:00,1.51715,1.51715,1.5171,1.5171,53900000.0
2009-08-31 19:02:00,1.5171,1.51715,1.51705,1.51715,265100000.0
2009-08-31 19:03:00,1.51715,1.5172,1.51715,1.5172,27200000.0
2009-08-31 19:04:00,1.5172,1.5172,1.5172,1.5172,20800000.0
2009-08-31 19:05:00,1.51715,1.51725,1.51715,1.51725,219200000.0
2009-08-31 19:06:00,1.51725,1.5173,1.51715,1.51715,155900000.0
2009-08-31 19:07:00,1.51715,1.5172,1.5171,1.5171,134500000.0
2009-08-31 19:08:00,1.5171,1.51715,1.5171,1.51715,76600000.0
2009-08-31 19:09:00,1.51715,1.51735,1.5171,1.5172,139900000.0
2009-08-31 19:10:00,1.51725,1.51735,1.51715,1.5173,234200000.0
2009-08-31 19:11:00,1.5173,1.51735,1.5172,1.51725,206000000.0
2009-08-31 19:12:00,1.51725,1.51725,1.51715,1.5172,158300000.0
2009-08-31 19:13:00,1.5172,1.51725,1.51715,1.51715,119300000.0
2009-08-31 19:14:00,1.51715,1.5172,1.51715,1.51715,187200000.0
2009-08-31 19:15:00,1.51715,1.5172,1.51715,1.51715,138400000.0
2009-08-31 19:16:00,1.51715,1.5172,1.5171,1.5171,120300000.0
2009-08-31 19:17:00,1.51715,1.51715,1.51705,1.51715,243300000.0
2009-08-31 19:18:00,1.5172,1.5172,1.51715,1.5172,87800000.0
2009-08-31 19:19:00,1.51715,1.5174,1.51705,1.51725,88900000.0
2009-08-31 19:20:00,1.51725,1.51735,1.51725,1.51735,125100000.0
2009-08-31 19:21:00,1.51735,1.5174,1.5173,1.51735,103200000.0
2009-08-31 19:22:00,1.51735,1.5174,1.5173,1.51735,115500000.0
2009-08-31 19:23:00,1.51735,1.5176,1.51735,1.5175,282600000.0
2009-08-31 19:24:00,1.51755,1.5178,1.5175,1.51775,259300000.0
2009-08-31 19:25:00,1.5177,1.51785,1.5176,1.51775,169500000.0
2009-08-31 19:26:00,1.5178,1.51785,1.5177,1.51775,482900000.0
2009-08-31 19:27:00,1.51775,1.5178,1.51765,1.5177,397399999.0
2009-08-31 19:28:00,1.5177,1.5177,1.5176,1.5176,244000000.0
2009-08-31 19:29:00,1.5176,1.51765,1.5176,1.5176,137300000.0
2009-08-31 19:30:00,1.5176,1.5177,1.51755,1.5176,225200000.0
2009-08-31 19:31:00,1.5176,1.51765,1.51755,1.5176,118700000.0
2009-08-31 19:32:00,1.5176,1.51765,1.5173,1.51745,244300000.0
2009-08-31 19:33:00,1.5175,1.5176,1.5174,1.51755,160200000.0
2009-08-31 19:34:00,1.51755,1.5177,1.51755,1.5177,59900000.0
2009-08-31 19:35:00,1.5177,1.5177,1.5176,1.5176,179600000.0
2009-08-31 19:36:00,1.5176,1.5177,1.51755,1.51765,164200000.0
2009-08-31 19:37:00,1.51765,1.51765,1.5176,1.5176,90300000.0
2009-08-31 19:38:00,1.5177,1.51785,1.5176,1.5177,237800000.0
2009-08-31 19:39:00,1.5177,1.5178,1.5176,1.51765,271400000.0
2009-08-31 19:40:00,1.51765,1.5177,1.51765,1.51765,72700000.0
2009-08-31 19:41:00,1.51765,1.51775,1.5176,1.51765,246400000.0
2009-08-31 19:42:00,1.51765,1.5177,1.5176,1.5177,118600000.0
2009-08-31 19:43:00,1.5177,1.5177,1.5176,1.5176,36100000.0
2009-08-31 19:44:00,1.51765,1.51765,1.5176,1.5176,64300000.0
2009-08-31 19:45:00,1.5176,1.51765,1.51755,1.5176,173300000.0
2009-08-31 19:46:00,1.5176,1.51775,1.51755,1.5177,306600000.0
2009-08-31 19:47:00,1.51775,1.51775,1.5176,1.5176,79900000.0
2009-08-31 19:48:00,1.5176,1.5177,1.51755,1.5176,102300000.0
2009-08-31 19:49:00,1.5176,1.51765,1.5176,1.5176,85200000.0
2009-08-31 19:50:00,1.51765,1.51765,1.5176,1.5176,57400000.0
2009-08-31 19:51:00,1.5176,1.5176,1.51755,1.5176,34300000.0
2009-08-31 19:52:00,1.51765,1.51765,1.5176,1.51765,128000000.0
2009-08-31 19:53:00,1.51765,1.5177,1.51755,1.5176,193500000.0
2009-08-31 19:54:00,1.5176,1.51765,1.51755,1.5176,168900000.0
2009-08-31 19:55:00,1.5176,1.51775,1.51755,1.5176,129400000.0
2009-08-31 19:56:00,1.5176,1.5176,1.51755,1.5176,66300000.0
2009-08-31 19:57:00,1.51755,1.51765,1.51755,1.51765,42500000.0
2009-08-31 19:58:00,1.5176,1.51765,1.51755,1.5176,55700000.0
2009-08-31 19:59:00,1.5176,1.5176,1.5176,1.5176,63700000.0
2009-08-31 20:00:00,1.5176,1.5177,1.5176,1.51765,95500000.0
2009-08-31 20:01:00,1.5176,1.5177,1.5176,1.51765,55100000.0
2009-08-31 20:02:00,1.51765,1.5177,1.51765,1.51765,17100000.0
2009-08-31 20:03:00,1.51765,1.5177,1.51765,1.5177,6700000.0
2009-08-31 20:04:00,1.5177,1.5177,1.51765,1.51765,42800000.0
2009-08-31 20:05:00,1.51765,1.51765,1.5176,1.51765,71200000.0
2009-08-31 20:06:00,1.51765,1.5177,1.51765,1.51765,33400000.0
2009-08-31 20:07:00,1.51765,1.51765,1.5176,1.5176,63400000.0
2009-08-31 20:08:00,1.51765,1.5177,1.5176,1.51765,33300000.0
2009-08-31 20:09:00,1.51765,1.5177,1.5176,1.51765,87600000.0
2009-08-31 20:10:00,1.51765,1.51765,1.51755,1.51765,192000000.0
2009-08-31 20:11:00,1.51765,1.5177,1.51765,1.51765,208800000.0
2009-08-31 20:12:00,1.5177,1.51775,1.5176,1.51765,469800000.0
2009-08-31 20:13:00,1.5177,1.51775,1.51765,1.5177,107500000.0
2009-08-31 20:14:00,1.5177,1.51775,1.51765,1.51765,274100000.0
2009-08-31 20:15:00,1.51765,1.5177,1.51765,1.5177,134400000.0
2009-08-31 20:16:00,1.5177,1.5177,1.51765,1.5177,49400000.0
2009-08-31 20:17:00,1.5177,1.51775,1.51765,1.51775,112800000.0
2009-08-31 20:18:00,1.51775,1.5178,1.5176,1.51775,322599995.0
2009-08-31 20:19:00,1.5177,1.51775,1.5176,1.5177,481899999.0
2009-08-31 20:20:00,1.51765,1.51775,1.51765,1.51765,504299999.0
2009-08-31 20:21:00,1.51765,1.5178,1.5176,1.5177,240300000.0
2009-08-31 20:22:00,1.5177,1.51775,1.51765,1.5177,149100000.0
2009-08-31 20:23:00,1.5177,1.51775,1.51765,1.51765,80300000.0
2009-08-31 20:24:00,1.51775,1.5178,1.51765,1.5177,302000000.0
2009-08-31 20:25:00,1.51765,1.5178,1.51765,1.51775,197699999.0
2009-08-31 20:26:00,1.51775,1.51775,1.51765,1.5177,158399999.0
2009-08-31 20:27:00,1.51775,1.51775,1.5177,1.51775,18500000.0
2009-08-31 20:28:00,1.51775,1.51775,1.51765,1.51765,171000000.0
2009-08-31 20:29:00,1.51765,1.51765,1.5176,1.51765,55500000.0
2009-08-31 20:30:00,1.51765,1.51765,1.5176,1.5176,125100000.0
2009-08-31 20:31:00,1.5176,1.5176,1.51755,1.5176,77500000.0
2009-08-31 20:32:00,1.5176,1.5177,1.51745,1.5176,149400000.0
2009-08-31 20:33:00,1.51765,1.5177,1.5176,1.5177,156900000.0
2009-08-31 20:34:00,1.5177,1.5177,1.5176,1.5176,338000000.0
2009-08-31 20:35:00,1.51765,1.5177,1.5176,1.5176,95600000.0
2009-08-31 20:36:00,1.5176,1.5177,1.5176,1.51765,277800000.0
2009-08-31 20:37:00,1.51765,1.5177,1.5176,1.5176,292200000.0
2009-08-31 20:38:00,1.5176,1.51775,1.5176,1.5177,162900000.0
2009-08-31 20:39:00,1.51765,1.5177,1.51765,1.51765,128600000.0
2009-08-31 20:40:00,1.5177,1.5178,1.51765,1.51775,120100000.0
2009-08-31 20:41:00,1.5177,1.5178,1.51765,1.51775,185600000.0
2009-08-31 20:42:00,1.51775,1.51785,1.5177,1.51775,290700001.0
2009-08-31 20:43:00,1.51775,1.5178,1.5177,1.5177,127400000.0
2009-08-31 20:44:00,1.5177,1.5178,1.5177,1.5177,230200000.0
2009-08-31 20:45:00,1.5177,1.5179,1.5177,1.51785,300100001.0
2009-08-31 20:46:00,1.51785,1.51785,1.51765,1.51775,221400000.0
2009-08-31 20:47:00,1.5178,1.5182,1.5177,1.51815,525300000.0
2009-08-31 20:48:00,1.51815,1.5182,1.518,1.5181,170800000.0
2009-08-31 20:49:00,1.51805,1.5183,1.518,1.5182,113800000.0
2009-08-31 20:50:00,1.5182,1.51825,1.51805,1.5182,221000000.0
2009-08-31 20:51:00,1.5182,1.5183,1.5181,1.51815,239500000.0
2009-08-31 20:52:00,1.51815,1.5183,1.5181,1.51815,148300000.0
2009-08-31 20:53:00,1.51815,1.51825,1.51815,1.51815,61200000.0
2009-08-31 20:54:00,1.51815,1.5182,1.51795,1.518,179000000.0
2009-08-31 20:55:00,1.518,1.51815,1.51795,1.51805,451000000.0
2009-08-31 20:56:00,1.51805,1.51815,1.51805,1.5181,136300000.0
2009-08-31 20:57:00,1.5181,1.5182,1.51795,1.518,391400000.0
2009-08-31 20:58:00,1.518,1.5181,1.51795,1.518,264000000.0
2009-08-31 20:59:00,1.518,1.5183,1.51795,1.51825,378800000.0
2009-08-31 21:00:00,1.51825,1.51825,1.518,1.51805,314500000.0
2009-08-31 21:01:00,1.51805,1.5181,1.51795,1.51805,278200000.0
2009-08-31 21:02:00,1.51805,1.51815,1.5179,1.51795,555600000.0
2009-08-31 21:03:00,1.51795,1.51795,1.51775,1.5178,614700000.0
2009-08-31 21:04:00,1.5178,1.51785,1.5178,1.5178,334800000.0
2009-08-31 21:05:00,1.5178,1.51785,1.5178,1.51785,344800000.0
2009-08-31 21:06:00,1.5178,1.51785,1.5178,1.51785,157700000.0
2009-08-31 21:07:00,1.5178,1.5179,1.5178,1.5178,209600000.0
2009-08-31 21:08:00,1.5178,1.5179,1.5178,1.51785,173300000.0
2009-08-31 21:09:00,1.51785,1.518,1.51785,1.51785,157500000.0
2009-08-31 21:10:00,1.51785,1.5179,1.5178,1.5178,99800000.0
2009-08-31 21:11:00,1.5179,1.5179,1.51785,1.51785,160800000.0
2009-08-31 21:12:00,1.51785,1.5179,1.5178,1.5178,378100000.0
2009-08-31 21:13:00,1.5178,1.5179,1.5178,1.5178,219600000.0
2009-08-31 21:14:00,1.5178,1.51785,1.51775,1.5178,249500000.0
2009-08-31 21:15:00,1.5178,1.5179,1.5178,1.51785,113500000.0
2009-08-31 21:16:00,1.5178,1.51785,1.5178,1.51785,285900000.0
2009-08-31 21:17:00,1.5178,1.51785,1.5178,1.5178,383400000.0
2009-08-31 21:18:00,1.5179,1.51805,1.5178,1.518,298000000.0
2009-08-31 21:19:00,1.518,1.5181,1.51795,1.518,394500000.0
2009-08-31 21:20:00,1.518,1.51805,1.518,1.51805,437400000.0
2009-08-31 21:21:00,1.51805,1.51805,1.518,1.518,275700000.0
2009-08-31 21:22:00,1.518,1.51815,1.518,1.5181,334500000.0
2009-08-31 21:23:00,1.51805,1.51805,1.51785,1.51785,296300000.0
2009-08-31 21:24:00,1.51785,1.51805,1.51785,1.51785,223100000.0
2009-08-31 21:25:00,1.51785,1.5181,1.5178,1.51805,149700000.0
2009-08-31 21:26:00,1.518,1.5181,1.51795,1.51805,194700000.0
2009-08-31 21:27:00,1.51805,1.51805,1.51795,1.518,339700000.0
2009-08-31 21:28:00,1.5181,1.5181,1.51795,1.518,145100000.0
2009-08-31 21:29:00,1.518,1.5181,1.51795,1.5181,179300000.0
2009-08-31 21:30:00,1.5181,1.5181,1.51795,1.51795,79400000.0
2009-08-31 21:31:00,1.51795,1.5181,1.51795,1.51795,292000000.0
2009-08-31 21:32:00,1.51795,1.518,1.5179,1.518,358100000.0
2009-08-31 21:33:00,1.518,1.518,1.5179,1.518,168400000.0
2009-08-31 21:34:00,1.518,1.518,1.51775,1.5178,146800000.0
2009-08-31 21:35:00,1.5178,1.51785,1.5178,1.51785,171200000.0
2009-08-31 21:36:00,1.5178,1.51795,1.51775,1.5179,174400000.0
2009-08-31 21:37:00,1.51795,1.51795,1.5178,1.51785,224200000.0
2009-08-31 21:38:00,1.51785,1.51785,1.51785,1.51785,31000000.0
2009-08-31 21:39:00,1.51785,1.51785,1.5178,1.5178,58000000.0
2009-08-31 21:40:00,1.5178,1.5178,1.5178,1.5178,212200000.0
2009-08-31 21:41:00,1.5178,1.5179,1.5178,1.5178,129950000.0
2009-08-31 21:42:00,1.5178,1.51785,1.5178,1.51785,177550000.0
2009-08-31 21:43:00,1.51785,1.5179,1.5178,1.5178,240300000.0
2009-08-31 21:44:00,1.5178,1.5179,1.5178,1.51785,111600000.0
2009-08-31 21:45:00,1.51785,1.518,1.51785,1.51785,97800000.0
2009-08-31 21:46:00,1.51785,1.518,1.5178,1.5179,236610000.0
2009-08-31 21:47:00,1.518,1.518,1.51785,1.51795,184599999.0
2009-08-31 21:48:00,1.51795,1.518,1.5178,1.518,157100000.0
2009-08-31 21:49:00,1.5179,1.518,1.5178,1.5179,343740000.0
2009-08-31 21:50:00,1.5179,1.518,1.5179,1.518,200200000.0
2009-08-31 21:51:00,1.51805,1.51805,1.5179,1.51795,92500000.0
2009-08-31 21:52:00,1.518,1.51805,1.51785,1.51805,231400000.0
2009-08-31 21:53:00,1.51795,1.51805,1.51785,1.5179,145300000.0
2009-08-31 21:54:00,1.5179,1.51795,1.5179,1.5179,97100000.0
2009-08-31 21:55:00,1.5179,1.51795,1.5179,1.51795,152600000.0
2009-08-31 21:56:00,1.51795,1.518,1.5179,1.5179,150100000.0
2009-08-31 21:57:00,1.51795,1.51805,1.5179,1.51795,239200000.0
2009-08-31 21:58:00,1.518,1.5181,1.5179,1.5179,243500000.0
2009-08-31 21:59:00,1.51795,1.518,1.5179,1.51795,96400000.0
2009-08-31 22:00:00,1.51805,1.5181,1.51785,1.518,353999999.0
2009-08-31 22:01:00,1.5181,1.5181,1.51785,1.5181,220100000.0
2009-08-31 22:02:00,1.5181,1.5181,1.5181,1.5181,3400000.0
2009-08-31 22:03:00,1.51763,1.5179,1.51763,1.51787,311200000.0
2009-08-31 22:04:00,1.5181,1.5182,1.51805,1.5182,35900000.0
2009-08-31 22:05:00,1.5182,1.5182,1.51805,1.5181,21100000.0
2009-08-31 22:06:00,1.5181,1.5181,1.51805,1.51805,7000000.0
2009-08-31 22:07:00,1.518,1.5182,1.518,1.5181,179900000.0
2009-08-31 22:08:00,1.5181,1.51835,1.5181,1.5182,52700000.0
2009-08-31 22:09:00,1.5182,1.5182,1.5181,1.51815,30400000.0
2009-08-31 22:10:00,1.5182,1.5183,1.51815,1.51815,69900000.0
2009-08-31 22:11:00,1.5182,1.5182,1.5181,1.51815,25400000.0
2009-08-31 22:12:00,1.5181,1.51815,1.5181,1.5181,7000000.0
2009-08-31 22:13:00,1.51805,1.51805,1.518,1.518,13400000.0
2009-08-31 22:14:00,1.518,1.5183,1.518,1.51825,42000000.0
2009-08-31 22:15:00,1.51815,1.5183,1.51815,1.51825,31600000.0
2009-08-31 22:16:00,1.5183,1.5183,1.5181,1.51825,36000000.0
2009-08-31 22:17:00,1.51825,1.51825,1.51815,1.5182,19000000.0
2009-08-31 22:18:00,1.5182,1.51825,1.51815,1.5182,11500000.0
2009-08-31 22:19:00,1.51825,1.51825,1.5182,1.51825,18500000.0
2009-08-31 22:20:00,1.51825,1.51835,1.5181,1.5181,41700000.0
2009-08-31 22:21:00,1.51815,1.51825,1.5181,1.5182,33100000.0
2009-08-31 22:22:00,1.51815,1.51825,1.51815,1.5182,14000000.0
2009-08-31 22:23:00,1.5182,1.5183,1.51815,1.51825,18000000.0
2009-08-31 22:24:00,1.51825,1.51825,1.51825,1.51825,2000000.0
2009-08-31 22:25:00,1.5182,1.51825,1.5182,1.51825,4000000.0
2009-08-31 22:26:00,1.5182,1.5182,1.5182,1.5182,1000000.0
2009-08-31 22:27:00,1.51825,1.51825,1.5182,1.51825,3000000.0
2009-08-31 22:28:00,1.5182,1.51825,1.51815,1.51815,17600000.0
2009-08-31 22:29:00,1.5182,1.51825,1.51815,1.51815,20000000.0
2009-08-31 22:30:00,1.5182,1.5183,1.5181,1.51815,79400000.0
2009-08-31 22:31:00,1.51815,1.51835,1.51805,1.51805,37000000.0
2009-08-31 22:32:00,1.5181,1.5181,1.51795,1.51795,7500000.0
2009-08-31 22:33:00,1.518,1.518,1.51795,1.51795,5000000.0
2009-08-31 22:34:00,1.51795,1.51795,1.51795,1.51795,1600000.0
2009-08-31 22:35:00,1.51795,1.518,1.51795,1.51795,2700000.0
2009-08-31 22:36:00,1.51795,1.51795,1.51795,1.51795,700000.0
2009-08-31 22:37:00,1.51795,1.51795,1.51795,1.51795,300000.0
2009-08-31 22:38:00,1.51795,1.51795,1.51795,1.51795,500000.0
2009-08-31 22:39:00,1.51795,1.51795,1.51795,1.51795,8610000.0
2009-08-31 22:40:00,1.51815,1.51815,1.51795,1.51795,112200000.0
2009-08-31 22:41:00,1.518,1.518,1.51795,1.518,27900000.0
2009-08-31 22:42:00,1.51805,1.5181,1.518,1.5181,20900000.0
2009-08-31 22:43:00,1.51805,1.51815,1.518,1.5181,46700000.0
2009-08-31 22:44:00,1.5181,1.51815,1.51805,1.51815,15000000.0
2009-08-31 22:45:00,1.51815,1.51815,1.518,1.518,28100000.0
2009-08-31 22:46:00,1.518,1.5181,1.51795,1.518,122100000.0
2009-08-31 22:47:00,1.518,1.518,1.51795,1.51795,44700000.0
2009-08-31 22:48:00,1.51795,1.51795,1.5179,1.5179,21900000.0
2009-08-31 22:49:00,1.51795,1.51795,1.5179,1.5179,24700000.0
2009-08-31 22:50:00,1.51726,1.5177,1.51726,1.5177,438600001.0
2009-08-31 22:51:00,1.5179,1.51805,1.5179,1.518,53500000.0
2009-08-31 22:52:00,1.51805,1.51805,1.518,1.518,6100000.0
2009-08-31 22:53:00,1.51805,1.51805,1.5179,1.5179,30100000.0
2009-08-31 22:54:00,1.5179,1.5179,1.51755,1.5179,38800000.0
2009-08-31 22:55:00,1.5179,1.5179,1.51765,1.5179,15000000.0
2009-08-31 22:56:00,1.5179,1.5179,1.51745,1.5176,107500000.0
2009-08-31 22:57:00,1.51765,1.5178,1.5176,1.51765,60900000.0
2009-08-31 22:58:00,1.51765,1.51765,1.5176,1.5176,49800000.0
2009-08-31 22:59:00,1.5176,1.5178,1.5176,1.5178,49300000.0
2009-08-31 23:00:00,1.51775,1.51775,1.51765,1.5177,28200000.0
2009-08-31 23:01:00,1.5177,1.51775,1.5177,1.5177,16800000.0
2009-08-31 23:02:00,1.51775,1.51785,1.51765,1.51775,54100000.0
2009-08-31 23:03:00,1.5177,1.5177,1.5177,1.5177,10000000.0
2009-08-31 23:04:00,1.5177,1.5177,1.5176,1.5176,17500000.0
2009-08-31 23:05:00,1.5176,1.51775,1.51715,1.5177,33900000.0
2009-08-31 23:06:00,1.5177,1.5177,1.5176,1.51765,77700000.0
2009-08-31 23:07:00,1.5177,1.518,1.5176,1.518,50000000.0
2009-08-31 23:08:00,1.518,1.5182,1.51775,1.51805,89000000.0
2009-08-31 23:09:00,1.5181,1.5181,1.51805,1.51805,48900000.0
2009-08-31 23:10:00,1.5181,1.51815,1.5178,1.51785,45100000.0
2009-08-31 23:11:00,1.5179,1.51795,1.51785,1.51795,21200000.0
2009-08-31 23:12:00,1.518,1.518,1.51795,1.51795,11200000.0
2009-08-31 23:13:00,1.51795,1.51805,1.5179,1.51805,37900000.0
2009-08-31 23:14:00,1.51805,1.51805,1.518,1.51805,17000000.0
2009-08-31 23:15:00,1.51805,1.51805,1.51785,1.51795,15000000.0
2009-08-31 23:16:00,1.518,1.5181,1.518,1.518,16700000.0
2009-08-31 23:17:00,1.51805,1.5181,1.518,1.518,11600000.0
2009-08-31 23:18:00,1.51805,1.51805,1.518,1.51805,38800000.0
2009-08-31 23:19:00,1.51805,1.51805,1.518,1.518,10300000.0
2009-08-31 23:20:00,1.51805,1.51805,1.51795,1.51795,20000000.0
2009-08-31 23:21:00,1.51805,1.51805,1.51785,1.51785,18100000.0
2009-08-31 23:22:00,1.518,1.518,1.51795,1.518,16600000.0
2009-08-31 23:23:00,1.51785,1.51785,1.51785,1.51785,400000.0
2009-08-31 23:24:00,1.51785,1.51785,1.51785,1.51785,1300000.0
2009-08-31 23:25:00,1.51785,1.51785,1.51785,1.51785,3000000.0
2009-08-31 23:26:00,1.51785,1.51785,1.51785,1.51785,300000.0
2009-08-31 23:27:00,1.51756,1.51762,1.51743,1.51762,234300000.0
2009-08-31 23:28:00,1.5179,1.51795,1.51785,1.51785,6700000.0
2009-08-31 23:29:00,1.5177,1.51785,1.5177,1.51785,3000000.0
2009-08-31 23:30:00,1.51785,1.51785,1.51785,1.51785,2200000.0
2009-08-31 23:31:00,1.51785,1.51785,1.51765,1.5177,16000000.0
2009-08-31 23:32:00,1.5177,1.51775,1.51765,1.51765,43000000.0
2009-08-31 23:33:00,1.51765,1.5178,1.5176,1.51765,255700000.0
2009-08-31 23:34:00,1.51765,1.5181,1.5175,1.5179,178200000.0
2009-08-31 23:35:00,1.5179,1.5181,1.51785,1.518,23700000.0
2009-08-31 23:36:00,1.5181,1.51825,1.51785,1.51785,186300000.0
2009-08-31 23:37:00,1.51785,1.51785,1.51785,1.51785,600000.0
2009-08-31 23:38:00,1.51785,1.5181,1.51785,1.51805,63200000.0
2009-08-31 23:39:00,1.5181,1.51815,1.5181,1.51815,11400000.0
2009-08-31 23:40:00,1.5181,1.5181,1.518,1.518,60700000.0
2009-08-31 23:41:00,1.518,1.51805,1.5179,1.51795,165800000.0
2009-08-31 23:42:00,1.51805,1.51805,1.5179,1.518,50800000.0
2009-08-31 23:43:00,1.51805,1.51805,1.51795,1.51795,28700000.0
2009-08-31 23:44:00,1.51805,1.51815,1.5179,1.5181,100500000.0
2009-08-31 23:45:00,1.51795,1.5181,1.5179,1.5181,59600000.0
2009-08-31 23:46:00,1.5181,1.5181,1.51795,1.518,52800000.0
2009-08-31 23:47:00,1.51805,1.5181,1.51795,1.518,140300000.0
2009-08-31 23:48:00,1.51805,1.51805,1.51795,1.51805,62100000.0
2009-08-31 23:49:00,1.518,1.5181,1.51795,1.518,43600000.0
2009-08-31 23:50:00,1.5181,1.5181,1.5179,1.5181,54000000.0
2009-08-31 23:51:00,1.518,1.5181,1.5179,1.5181,58400000.0
2009-08-31 23:52:00,1.51805,1.51815,1.518,1.518,52200000.0
2009-08-31 23:53:00,1.518,1.51805,1.5179,1.5179,38400000.0
2009-08-31 23:54:00,1.518,1.518,1.51785,1.51785,25100000.0
2009-08-31 23:55:00,1.51785,1.51785,1.51785,1.51785,1300000.0
2009-08-31 23:56:00,1.51785,1.51785,1.51785,1.51785,700000.0
2009-08-31 23:57:00,1.51785,1.518,1.51785,1.5179,42300000.0
2009-08-31 23:58:00,1.518,1.518,1.5179,1.5179,32100000.0
2009-08-31 23:59:00,1.518,1.5181,1.5179,1.51795,37000000.0
2009-09-01 00:00:00,1.51795,1.5181,1.5179,1.51795,46200000.0
2009-09-01 00:01:00,1.51805,1.5181,1.5179,1.51805,107500000.0
2009-09-01 00:02:00,1.518,1.5181,1.5179,1.5179,51600000.0
2009-09-01 00:03:00,1.518,1.5181,1.5179,1.51805,74000000.0
2009-09-01 00:04:00,1.51795,1.5181,1.5179,1.51805,75000000.0
2009-09-01 00:05:00,1.51805,1.5181,1.5179,1.5179,106600000.0
2009-09-01 00:06:00,1.518,1.51805,1.5179,1.51795,77900000.0
2009-09-01 00:07:00,1.51795,1.518,1.5179,1.5179,116500000.0
2009-09-01 00:08:00,1.5179,1.51805,1.5179,1.51805,45600000.0
2009-09-01 00:09:00,1.51805,1.5181,1.5179,1.51795,63200000.0
2009-09-01 00:10:00,1.51795,1.518,1.51785,1.51785,47200000.0
2009-09-01 00:11:00,1.51785,1.518,1.51785,1.5179,92400000.0
2009-09-01 00:12:00,1.5179,1.51795,1.51785,1.5179,67600000.0
2009-09-01 00:13:00,1.5179,1.518,1.5179,1.518,12700000.0
2009-09-01 00:14:00,1.518,1.5181,1.51785,1.5179,73100000.0
2009-09-01 00:15:00,1.51805,1.51805,1.5179,1.51795,36500000.0
2009-09-01 00:16:00,1.51795,1.51815,1.5179,1.51815,46300000.0
2009-09-01 00:17:00,1.5181,1.5181,1.518,1.518,18700000.0
2009-09-01 00:18:00,1.5181,1.51815,1.5179,1.518,28500000.0
2009-09-01 00:19:00,1.51805,1.5181,1.51795,1.51795,35700000.0
2009-09-01 00:20:00,1.51805,1.51815,1.51795,1.518,28500000.0
2009-09-01 00:21:00,1.5181,1.5181,1.5179,1.51795,51700000.0
2009-09-01 00:22:00,1.518,1.518,1.5179,1.5179,30200000.0
2009-09-01 00:23:00,1.5179,1.51795,1.5179,1.51795,20800000.0
2009-09-01 00:24:00,1.5179,1.51795,1.5179,1.5179,85100000.0
2009-09-01 00:25:00,1.5179,1.51795,1.5179,1.51795,99900000.0
2009-09-01 00:26:00,1.51795,1.51795,1.5179,1.5179,4200000.0
2009-09-01 00:27:00,1.5179,1.5179,1.5179,1.5179,2200000.0
2009-09-01 00:28:00,1.5179,1.5179,1.5179,1.5179,3400000.0
2009-09-01 00:29:00,1.5179,1.5179,1.5179,1.5179,800000.0
2009-09-01 00:30:00,1.5179,1.5179,1.5179,1.5179,2000000.0
2009-09-01 00:31:00,1.5179,1.5179,1.5179,1.5179,100000.0
2009-09-01 00:32:00,1.5179,1.5179,1.5179,1.5179,1200000.0
2009-09-01 00:33:00,1.51765,1.51779,1.5174,1.51757,107900000.0
2009-09-01 00:34:00,1.5179,1.5179,1.5179,1.5179,600000.0
2009-09-01 00:35:00,1.5179,1.5179,1.5179,1.5179,600000.0
2009-09-01 00:36:00,1.5179,1.51795,1.5179,1.51795,8100000.0
2009-09-01 00:37:00,1.51795,1.51795,1.51795,1.51795,12000000.0
2009-09-01 00:38:00,1.51795,1.51795,1.51795,1.51795,3900000.0
2009-09-01 00:39:00,1.51795,1.51795,1.5179,1.51795,4800000.0
2009-09-01 00:40:00,1.51795,1.51795,1.51795,1.51795,1500000.0
2009-09-01 00:41:00,1.51795,1.51795,1.51795,1.51795,2700000.0
2009-09-01 00:42:00,1.51795,1.51795,1.51795,1.51795,1200000.0
2009-09-01 00:43:00,1.51795,1.51795,1.51795,1.51795,2400000.0
2009-09-01 00:44:00,1.51795,1.51795,1.5179,1.51795,11400000.0
2009-09-01 00:45:00,1.51795,1.51795,1.5179,1.5179,3800000.0
2009-09-01 00:46:00,1.5179,1.5179,1.5179,1.5179,100000.0
2009-09-01 00:47:00,1.5179,1.5179,1.5179,1.5179,400000.0
2009-09-01 00:48:00,1.51713,1.51751,1.51713,1.51719,289399999.0
2009-09-01 00:49:00,1.51757,1.51763,1.5175,1.5176,517699997.0
2009-09-01 00:50:00,1.5179,1.5179,1.5179,1.5179,100000.0
2009-09-01 00:51:00,1.5179,1.5179,1.5179,1.5179,100000.0
2009-09-01 00:52:00,1.5179,1.518,1.5179,1.5179,32200000.0
2009-09-01 00:53:00,1.5179,1.51795,1.5179,1.5179,50500000.0
2009-09-01 00:54:00,1.5179,1.51795,1.5179,1.5179,119100000.0
2009-09-01 00:55:00,1.51795,1.51795,1.5179,1.5179,30000000.0
2009-09-01 00:56:00,1.5179,1.51795,1.5179,1.51795,51600000.0
2009-09-01 00:57:00,1.5179,1.51795,1.5179,1.5179,48000000.0
2009-09-01 00:58:00,1.5179,1.5179,1.5179,1.5179,25300000.0
2009-09-01 00:59:00,1.5179,1.5179,1.5179,1.5179,13600000.0
2009-09-01 01:00:00,1.5179,1.5179,1.5179,1.5179,10400000.0
2009-09-01 01:01:00,1.5179,1.5179,1.5179,1.5179,10800000.0
2009-09-01 01:02:00,1.5179,1.5179,1.5178,1.5178,43400000.0
2009-09-01 01:03:00,1.51775,1.51775,1.51775,1.51775,13000000.0
2009-09-01 01:04:00,1.51775,1.51785,1.51775,1.51785,17100000.0
2009-09-01 01:05:00,1.51785,1.51785,1.51785,1.51785,7000000.0
2009-09-01 01:06:00,1.51785,1.51785,1.51775,1.5178,39900000.0
2009-09-01 01:07:00,1.5178,1.518,1.5178,1.51795,54700000.0
2009-09-01 01:08:00,1.51795,1.518,1.51775,1.5179,151800000.0
2009-09-01 01:09:00,1.51785,1.5179,1.51785,1.5179,4000000.0
2009-09-01 01:10:00,1.5179,1.5179,1.5178,1.5178,21300000.0
2009-09-01 01:11:00,1.5178,1.5179,1.5176,1.5176,63600000.0
2009-09-01 01:12:00,1.5176,1.51765,1.5176,1.5176,144000000.0
2009-09-01 01:13:00,1.5176,1.51765,1.5176,1.5176,107200000.0
2009-09-01 01:14:00,1.5176,1.5177,1.5176,1.51765,89900000.0
2009-09-01 01:15:00,1.51765,1.51765,1.5176,1.51765,40700000.0
2009-09-01 01:16:00,1.51765,1.51765,1.5176,1.5176,41400000.0
2009-09-01 01:17:00,1.51765,1.51765,1.5176,1.5176,32700000.0
2009-09-01 01:18:00,1.5176,1.5176,1.5176,1.5176,67300000.0
2009-09-01 01:19:00,1.5176,1.5176,1.5176,1.5176,10200000.0
2009-09-01 01:20:00,1.5176,1.5176,1.5176,1.5176,43300000.0
2009-09-01 01:21:00,1.5176,1.5176,1.51755,1.5176,46500000.0
2009-09-01 01:22:00,1.5176,1.5176,1.51755,1.51755,71200000.0
2009-09-01 01:23:00,1.51755,1.51755,1.51755,1.51755,136000000.0
2009-09-01 01:24:00,1.5176,1.5176,1.51755,1.5176,17900000.0
2009-09-01 01:25:00,1.5176,1.5179,1.51755,1.5179,46900000.0
2009-09-01 01:26:00,1.5179,1.5179,1.5177,1.5177,140600001.0
2009-09-01 01:27:00,1.5177,1.5177,1.5177,1.5177,58800000.0
2009-09-01 01:28:00,1.5177,1.5177,1.5177,1.5177,13600000.0
2009-09-01 01:29:00,1.5177,1.5177,1.5177,1.5177,11000000.0
2009-09-01 01:30:00,1.5177,1.5178,1.5177,1.5178,93600000.0
2009-09-01 01:31:00,1.5178,1.5178,1.5178,1.5178,7700000.0
2009-09-01 01:32:00,1.51714,1.5176,1.51714,1.51757,27600000.0
2009-09-01 01:33:00,1.5178,1.5178,1.5177,1.5177,19000000.0
2009-09-01 01:34:00,1.5178,1.5178,1.51775,1.51775,8600000.0
2009-09-01 01:35:00,1.51765,1.51765,1.51748,1.5175,23700000.0
2009-09-01 01:36:00,1.51775,1.51775,1.5177,1.5177,103300001.0
2009-09-01 01:37:00,1.5177,1.51795,1.5177,1.5179,164700000.0
2009-09-01 01:38:00,1.51795,1.518,1.5179,1.5179,73600000.0
2009-09-01 01:39:00,1.51795,1.51795,1.5178,1.51785,61600000.0
2009-09-01 01:40:00,1.5179,1.5179,1.5178,1.5179,36500000.0
2009-09-01 01:41:00,1.51785,1.5179,1.5178,1.5179,9200000.0
2009-09-01 01:42:00,1.5178,1.51785,1.5177,1.5177,21400000.0
2009-09-01 01:43:00,1.5177,1.51775,1.5177,1.5177,41900000.0
2009-09-01 01:44:00,1.5177,1.5177,1.5177,1.5177,16700000.0
2009-09-01 01:45:00,1.5177,1.5177,1.5177,1.5177,38400000.0
2009-09-01 01:46:00,1.5177,1.5178,1.5177,1.5177,54500000.0
2009-09-01 01:47:00,1.5177,1.5177,1.5177,1.5177,5100000.0
2009-09-01 01:48:00,1.5177,1.5177,1.5177,1.5177,1500000.0
2009-09-01 01:49:00,1.5177,1.5177,1.5177,1.5177,16800000.0
2009-09-01 01:50:00,1.5177,1.5177,1.5177,1.5177,4800000.0
2009-09-01 01:51:00,1.5177,1.5177,1.5177,1.5177,1200000.0
2009-09-01 01:52:00,1.51714,1.51748,1.51713,1.51713,28400000.0
2009-09-01 01:53:00,1.5177,1.5177,1.5177,1.5177,23800000.0
2009-09-01 01:54:00,1.5177,1.51785,1.5177,1.51775,61900000.0
2009-09-01 01:55:00,1.5178,1.51785,1.51775,1.51775,9000000.0
2009-09-01 01:56:00,1.51775,1.51775,1.5177,1.5177,8000000.0
2009-09-01 01:57:00,1.5177,1.5177,1.5177,1.5177,9000000.0
2009-09-01 01:58:00,1.5177,1.5177,1.51765,1.51765,18400000.0
2009-09-01 01:59:00,1.51765,1.51765,1.5176,1.5176,45900000.0
2009-09-01 02:00:00,1.51755,1.51795,1.51745,1.5179,182900000.0
2009-09-01 02:01:00,1.51785,1.51795,1.51765,1.5178,130400000.0
2009-09-01 02:02:00,1.51785,1.51785,1.5178,1.5178,2900000.0
2009-09-01 02:03:00,1.5178,1.5178,1.5178,1.5178,100000.0
2009-09-01 02:04:00,1.5178,1.51785,1.5178,1.5178,98600000.0
2009-09-01 02:05:00,1.5178,1.51805,1.51775,1.51785,95500000.0
2009-09-01 02:06:00,1.51785,1.51785,1.5177,1.51775,87800000.0
2009-09-01 02:07:00,1.51775,1.5178,1.51775,1.5178,27500000.0
2009-09-01 02:08:00,1.5178,1.5179,1.5178,1.5179,39300000.0
2009-09-01 02:09:00,1.5178,1.5178,1.5178,1.5178,13200000.0
2009-09-01 02:10:00,1.5178,1.5178,1.5178,1.5178,8300000.0
2009-09-01 02:11:00,1.5178,1.5179,1.5178,1.5178,56700000.0
2009-09-01 02:12:00,1.5178,1.5178,1.5178,1.5178,14800000.0
2009-09-01 02:13:00,1.5178,1.5178,1.5178,1.5178,8300000.0
2009-09-01 02:14:00,1.5178,1.5179,1.5178,1.5179,51800000.0
2009-09-01 02:15:00,1.51764,1.5177,1.51751,1.51751,381400002.0
2009-09-01 02:16:00,1.5179,1.5179,1.5179,1.5179,2000000.0
2009-09-01 02:17:00,1.5179,1.5179,1.5179,1.5179,3000000.0
2009-09-01 02:18:00,1.51737,1.51766,1.51737,1.51745,417500000.0
2009-09-01 02:19:00,1.51762,1.51765,1.51731,1.51731,552299999.0
2009-09-01 02:20:00,1.5176,1.51765,1.5174,1.5174,160300000.0
2009-09-01 02:21:00,1.5179,1.5179,1.5179,1.5179,1600000.0
2009-09-01 02:22:00,1.5178,1.5179,1.5178,1.5179,13300000.0
2009-09-01 02:23:00,1.5178,1.51785,1.5178,1.5178,29000000.0
2009-09-01 02:24:00,1.5178,1.5178,1.5178,1.5178,24900000.0
2009-09-01 02:25:00,1.5178,1.5178,1.5178,1.5178,14000000.0
2009-09-01 02:26:00,1.5178,1.5178,1.5178,1.5178,41200000.0
2009-09-01 02:27:00,1.5178,1.5178,1.5178,1.5178,27500000.0
2009-09-01 02:28:00,1.5178,1.5178,1.5178,1.5178,29500000.0
2009-09-01 02:29:00,1.5178,1.5178,1.5178,1.5178,25600000.0
2009-09-01 02:30:00,1.5178,1.5178,1.5178,1.5178,51200000.0
2009-09-01 02:31:00,1.5178,1.5178,1.51775,1.5178,52000000.0
2009-09-01 02:32:00,1.5178,1.51785,1.5178,1.5178,18000000.0
2009-09-01 02:33:00,1.5178,1.5178,1.5178,1.5178,40200000.0
2009-09-01 02:34:00,1.5178,1.5178,1.51775,1.51775,50500000.0
2009-09-01 02:35:00,1.5178,1.5178,1.5178,1.5178,73100000.0
2009-09-01 02:36:00,1.5178,1.51785,1.5178,1.5178,123000000.0
2009-09-01 02:37:00,1.5178,1.51785,1.5178,1.5178,84200000.0
2009-09-01 02:38:00,1.5178,1.51785,1.5178,1.51785,40600000.0
2009-09-01 02:39:00,1.5178,1.5179,1.5178,1.5178,19900000.0
2009-09-01 02:40:00,1.5178,1.5178,1.5178,1.5178,14700000.0
2009-09-01 02:41:00,1.5178,1.51785,1.5178,1.5178,56900000.0
2009-09-01 02:42:00,1.5178,1.5179,1.5178,1.5178,82600000.0
2009-09-01 02:43:00,1.5178,1.5179,1.5178,1.5178,63500000.0
2009-09-01 02:44:00,1.5178,1.5178,1.5178,1.5178,63300000.0
2009-09-01 02:45:00,1.5178,1.5178,1.5178,1.5178,35200000.0
2009-09-01 02:46:00,1.5178,1.5178,1.5178,1.5178,27200000.0
2009-09-01 02:47:00,1.5178,1.5178,1.5178,1.5178,43200000.0
2009-09-01 02:48:00,1.5178,1.51785,1.5178,1.51785,83900000.0
2009-09-01 02:49:00,1.51785,1.51785,1.5178,1.5178,39900000.0
2009-09-01 02:50:00,1.51785,1.5179,1.5178,1.5178,73000000.0
2009-09-01 02:51:00,1.5178,1.5178,1.51775,1.5178,73600000.0
2009-09-01 02:52:00,1.5177,1.51795,1.5177,1.51785,50900000.0
2009-09-01 02:53:00,1.51795,1.51795,1.5178,1.51785,218700000.0
2009-09-01 02:54:00,1.5179,1.51795,1.5177,1.51775,335400000.0
2009-09-01 02:55:00,1.5177,1.5179,1.5177,1.51785,158600000.0
2009-09-01 02:56:00,1.51785,1.51795,1.51785,1.5179,35500000.0
2009-09-01 02:57:00,1.5179,1.5179,1.51775,1.51785,282000000.0
2009-09-01 02:58:00,1.51775,1.51785,1.51775,1.5178,167800000.0
2009-09-01 02:59:00,1.51785,1.51785,1.5177,1.5177,255000000.0
2009-09-01 03:00:00,1.5177,1.5179,1.51765,1.51785,201000000.0
2009-09-01 03:01:00,1.5179,1.51795,1.51765,1.5178,405200001.0
2009-09-01 03:02:00,1.51785,1.51795,1.51765,1.5178,271000000.0
2009-09-01 03:03:00,1.5179,1.51805,1.51765,1.51785,554900000.0
2009-09-01 03:04:00,1.5179,1.51815,1.5178,1.5179,358700000.0
2009-09-01 03:05:00,1.51785,1.51805,1.51785,1.51795,419700000.0
2009-09-01 03:06:00,1.51795,1.51805,1.5178,1.5179,655699999.0
2009-09-01 03:07:00,1.518,1.51805,1.51785,1.518,326300000.0
2009-09-01 03:08:00,1.518,1.518,1.51785,1.5179,200900000.0
2009-09-01 03:09:00,1.5179,1.518,1.51785,1.518,375500000.0
2009-09-01 03:10:00,1.518,1.5181,1.5178,1.5179,481099998.0
2009-09-01 03:11:00,1.5179,1.518,1.51785,1.5179,250000000.0
2009-09-01 03:12:00,1.5179,1.5179,1.51775,1.51785,231200000.0
2009-09-01 03:13:00,1.51785,1.5179,1.5178,1.51785,113900000.0
2009-09-01 03:14:00,1.51785,1.51795,1.5178,1.51785,246300000.0
2009-09-01 03:15:00,1.51785,1.5179,1.51785,1.51785,40200000.0
2009-09-01 03:16:00,1.51785,1.5179,1.51785,1.51785,23800000.0
2009-09-01 03:17:00,1.51785,1.51805,1.5178,1.518,50800000.0
2009-09-01 03:18:00,1.51805,1.51805,1.518,1.51805,41200000.0
2009-09-01 03:19:00,1.51805,1.51805,1.51805,1.51805,2000000.0
2009-09-01 03:20:00,1.51805,1.51805,1.51785,1.51785,153300000.0
2009-09-01 03:21:00,1.51785,1.51785,1.5178,1.51785,35600000.0
2009-09-01 03:22:00,1.51785,1.51795,1.51775,1.5179,186300000.0
2009-09-01 03:23:00,1.5179,1.5179,1.5178,1.5179,70800000.0
2009-09-01 03:24:00,1.51785,1.5179,1.5178,1.5178,50900000.0
2009-09-01 03:25:00,1.51785,1.5179,1.5178,1.5178,90800000.0
2009-09-01 03:26:00,1.5178,1.5179,1.5178,1.51785,104300000.0
2009-09-01 03:27:00,1.5179,1.51795,1.5178,1.51785,122200000.0
2009-09-01 03:28:00,1.51785,1.51785,1.51785,1.51785,12000000.0
2009-09-01 03:29:00,1.51785,1.51795,1.5178,1.51785,100800000.0
2009-09-01 03:30:00,1.5179,1.5179,1.51785,1.5179,56700000.0
2009-09-01 03:31:00,1.5179,1.51795,1.5178,1.51795,52800000.0
2009-09-01 03:32:00,1.5179,1.518,1.5178,1.51795,86000000.0
2009-09-01 03:33:00,1.51805,1.51805,1.51785,1.5179,189500000.0
2009-09-01 03:34:00,1.5179,1.51795,1.51785,1.5179,112100000.0
2009-09-01 03:35:00,1.5179,1.518,1.51785,1.5179,449700000.0
2009-09-01 03:36:00,1.5179,1.518,1.51785,1.5179,172400000.0
2009-09-01 03:37:00,1.51795,1.518,1.5178,1.5179,209000000.0
2009-09-01 03:38:00,1.51795,1.51805,1.5178,1.51795,479900000.0
2009-09-01 03:39:00,1.51795,1.518,1.5178,1.5179,416500008.0
2009-09-01 03:40:00,1.51785,1.51795,1.51785,1.5179,181800000.0
2009-09-01 03:41:00,1.51795,1.518,1.51785,1.51795,121400000.0
2009-09-01 03:42:00,1.51795,1.518,1.51785,1.518,129700000.0
2009-09-01 03:43:00,1.518,1.51805,1.51795,1.51795,161500000.0
2009-09-01 03:44:00,1.518,1.518,1.51795,1.51795,69800000.0
2009-09-01 03:45:00,1.518,1.518,1.51795,1.518,45500000.0
2009-09-01 03:46:00,1.51795,1.51805,1.51795,1.518,115000000.0
2009-09-01 03:47:00,1.518,1.518,1.51795,1.51795,58100000.0
2009-09-01 03:48:00,1.518,1.51805,1.51795,1.51795,41300000.0
2009-09-01 03:49:00,1.51795,1.51805,1.51795,1.518,101300000.0
2009-09-01 03:50:00,1.518,1.51805,1.51795,1.51795,206200000.0
2009-09-01 03:51:00,1.51805,1.51805,1.51785,1.51795,233700001.0
2009-09-01 03:52:00,1.518,1.51805,1.51795,1.51795,87800000.0
2009-09-01 03:53:00,1.518,1.518,1.51795,1.518,197700000.0
2009-09-01 03:54:00,1.518,1.51805,1.51795,1.51795,137000000.0
2009-09-01 03:55:00,1.518,1.518,1.518,1.518,4900000.0
2009-09-01 03:56:00,1.518,1.518,1.5179,1.51795,52500000.0
2009-09-01 03:57:00,1.518,1.51805,1.51785,1.51795,312299997.0
2009-09-01 03:58:00,1.518,1.518,1.51785,1.5179,481999999.0
2009-09-01 03:59:00,1.518,1.518,1.51785,1.5179,397200001.0
2009-09-01 04:00:00,1.51795,1.518,1.5178,1.5179,115100000.0
2009-09-01 04:01:00,1.51795,1.51795,1.51785,1.5179,31200000.0
2009-09-01 04:02:00,1.5179,1.5179,1.5179,1.5179,17700000.0
2009-09-01 04:03:00,1.51785,1.5179,1.51785,1.51785,118200000.0
2009-09-01 04:04:00,1.5179,1.51795,1.51785,1.51795,211200000.0
2009-09-01 04:05:00,1.5179,1.5179,1.51785,1.5179,207200000.0
2009-09-01 04:06:00,1.5179,1.5179,1.5179,1.5179,40900000.0
2009-09-01 04:07:00,1.518,1.518,1.51785,1.5179,184100000.0
2009-09-01 04:08:00,1.5179,1.51795,1.51785,1.51785,34800000.0
2009-09-01 04:09:00,1.5179,1.5179,1.5179,1.5179,35600000.0
2009-09-01 04:10:00,1.5179,1.5179,1.5179,1.5179,91800000.0
2009-09-01 04:11:00,1.5179,1.51795,1.51785,1.5179,346400000.0
2009-09-01 04:12:00,1.5179,1.5179,1.5179,1.5179,148400000.0
2009-09-01 04:13:00,1.5179,1.51795,1.51785,1.5179,230300000.0
2009-09-01 04:14:00,1.51795,1.51795,1.51785,1.5179,123400000.0
2009-09-01 04:15:00,1.5179,1.5179,1.51785,1.5179,73500000.0
2009-09-01 04:16:00,1.5179,1.51795,1.51785,1.51785,28100000.0
2009-09-01 04:17:00,1.5179,1.5179,1.51785,1.5179,22700000.0
2009-09-01 04:18:00,1.5179,1.5179,1.5178,1.51785,189200000.0
2009-09-01 04:19:00,1.51785,1.51785,1.51785,1.51785,6800000.0
2009-09-01 04:20:00,1.51748,1.51777,1.51748,1.51764,59900000.0
2009-09-01 04:21:00,1.5179,1.5179,1.51785,1.51785,167200000.0
2009-09-01 04:22:00,1.51785,1.5179,1.51785,1.51785,161800000.0
2009-09-01 04:23:00,1.5179,1.5179,1.51785,1.51785,29200000.0
2009-09-01 04:24:00,1.5179,1.5179,1.51785,1.51785,122700000.0
2009-09-01 04:25:00,1.5179,1.5179,1.51785,1.5179,78100000.0
2009-09-01 04:26:00,1.51774,1.51774,1.51755,1.51755,1063180000.0
2009-09-01 04:27:00,1.5179,1.5179,1.5178,1.51785,59100000.0
2009-09-01 04:28:00,1.5179,1.518,1.51785,1.51785,174700000.0
2009-09-01 04:29:00,1.51785,1.5179,1.51785,1.5179,145000000.0
2009-09-01 04:30:00,1.5179,1.51795,1.51785,1.5179,105400001.0
2009-09-01 04:31:00,1.5179,1.51795,1.51785,1.5179,536300002.0
2009-09-01 04:32:00,1.5179,1.5179,1.5178,1.5179,225399999.0
2009-09-01 04:33:00,1.5179,1.51795,1.5178,1.5179,173400000.0
2009-09-01 04:34:00,1.51785,1.5179,1.51785,1.5179,168400000.0
2009-09-01 04:35:00,1.5179,1.5179,1.51785,1.5179,54300000.0
2009-09-01 04:36:00,1.5179,1.51795,1.51785,1.51795,118200000.0
2009-09-01 04:37:00,1.51785,1.5179,1.51785,1.5179,376500008.0
2009-09-01 04:38:00,1.5179,1.51795,1.51785,1.51795,307100001.0
2009-09-01 04:39:00,1.51795,1.518,1.51785,1.5179,349500002.0
2009-09-01 04:40:00,1.51795,1.518,1.5179,1.5179,50300000.0
2009-09-01 04:41:00,1.51795,1.518,1.5179,1.51795,35400000.0
2009-09-01 04:42:00,1.51795,1.51795,1.51785,1.5179,364999999.0
2009-09-01 04:43:00,1.5179,1.51795,1.51785,1.5179,222100000.0
2009-09-01 04:44:00,1.5179,1.51795,1.51775,1.5178,119400000.0
2009-09-01 04:45:00,1.51795,1.51795,1.5178,1.51785,78100000.0
2009-09-01 04:46:00,1.51785,1.51785,1.51785,1.51785,15100000.0
2009-09-01 04:47:00,1.51785,1.5179,1.51785,1.51785,11600000.0
2009-09-01 04:48:00,1.51785,1.5179,1.51785,1.5179,5600000.0
2009-09-01 04:49:00,1.51785,1.51785,1.51785,1.51785,9200000.0
2009-09-01 04:50:00,1.51785,1.51805,1.51785,1.5179,335200000.0
2009-09-01 04:51:00,1.51795,1.518,1.5178,1.51785,264599998.0
2009-09-01 04:52:00,1.5179,1.518,1.51785,1.5179,119100000.0
2009-09-01 04:53:00,1.518,1.518,1.51785,1.5179,84500000.0
2009-09-01 04:54:00,1.5179,1.518,1.51785,1.5179,69900000.0
2009-09-01 04:55:00,1.51795,1.518,1.51785,1.51795,176900000.0
2009-09-01 04:56:00,1.51795,1.518,1.51785,1.518,170300000.0
2009-09-01 04:57:00,1.51795,1.518,1.5178,1.51785,135600000.0
2009-09-01 04:58:00,1.51785,1.5179,1.51785,1.5179,31600000.0
2009-09-01 04:59:00,1.51795,1.51795,1.5178,1.51785,112700000.0
2009-09-01 05:00:00,1.5178,1.518,1.5178,1.51785,317400000.0
2009-09-01 05:01:00,1.51785,1.51785,1.5178,1.51785,86800000.0
2009-09-01 05:02:00,1.51785,1.51785,1.51785,1.51785,36500000.0
2009-09-01 05:03:00,1.51785,1.51785,1.5178,1.5178,173500000.0
2009-09-01 05:04:00,1.51785,1.5179,1.51775,1.51775,318500000.0
2009-09-01 05:05:00,1.5178,1.51795,1.5178,1.51785,440000000.0
2009-09-01 05:06:00,1.51785,1.5179,1.5178,1.5178,431700000.0
2009-09-01 05:07:00,1.5178,1.5179,1.51775,1.51785,772000000.0
2009-09-01 05:08:00,1.51785,1.51785,1.5178,1.51785,391399997.0
2009-09-01 05:09:00,1.51785,1.5179,1.5178,1.5179,429500000.0
2009-09-01 05:10:00,1.5179,1.5179,1.5178,1.51785,265800001.0
2009-09-01 05:11:00,1.51785,1.51795,1.51785,1.5179,329400000.0
2009-09-01 05:12:00,1.5179,1.5179,1.5178,1.51785,350300001.0
2009-09-01 05:13:00,1.51785,1.51795,1.51785,1.5179,247000000.0
2009-09-01 05:14:00,1.5179,1.5179,1.51785,1.5179,309300000.0
2009-09-01 05:15:00,1.51795,1.51795,1.51795,1.51795,1000000.0
2009-09-01 05:16:00,1.51795,1.51795,1.51785,1.51785,77200000.0
2009-09-01 05:17:00,1.5179,1.51795,1.51785,1.5179,616100003.0
2009-09-01 05:18:00,1.5179,1.5179,1.51785,1.51785,304300000.0
2009-09-01 05:19:00,1.51785,1.5179,1.51785,1.5179,184900000.0
2009-09-01 05:20:00,1.51795,1.51795,1.5178,1.5179,439099997.0
2009-09-01 05:21:00,1.5179,1.51795,1.5178,1.5178,269200001.0
2009-09-01 05:22:00,1.51785,1.5179,1.51785,1.5179,268900000.0
2009-09-01 05:23:00,1.5179,1.5179,1.5179,1.5179,229800000.0
2009-09-01 05:24:00,1.5179,1.5179,1.5179,1.5179,28800000.0
2009-09-01 05:25:00,1.5179,1.5179,1.5179,1.5179,43200000.0
2009-09-01 05:26:00,1.5179,1.51805,1.51775,1.51785,283900002.0
2009-09-01 05:27:00,1.51785,1.51785,1.51775,1.5178,330300000.0
2009-09-01 05:28:00,1.5178,1.5178,1.5178,1.5178,315500000.0
2009-09-01 05:29:00,1.5178,1.5178,1.5178,1.5178,164600000.0
2009-09-01 05:30:00,1.5178,1.51785,1.51775,1.5178,212100000.0
2009-09-01 05:31:00,1.5178,1.51785,1.5178,1.5178,186700000.0
2009-09-01 05:32:00,1.5178,1.5179,1.5178,1.51785,130500000.0
2009-09-01 05:33:00,1.5178,1.51795,1.5178,1.5179,170500000.0
2009-09-01 05:34:00,1.5179,1.5179,1.5178,1.5178,217000000.0
2009-09-01 05:35:00,1.51785,1.518,1.5178,1.51795,414599999.0
2009-09-01 05:36:00,1.51795,1.51805,1.51785,1.518,844000004.0
2009-09-01 05:37:00,1.518,1.518,1.5178,1.51785,433399997.0
2009-09-01 05:38:00,1.5179,1.518,1.5178,1.51795,775399997.0
2009-09-01 05:39:00,1.51795,1.51805,1.5179,1.518,405199999.0
2009-09-01 05:40:00,1.51805,1.51805,1.51795,1.51795,289200001.0
2009-09-01 05:41:00,1.51795,1.51795,1.51795,1.51795,98700000.0
2009-09-01 05:42:00,1.51795,1.518,1.5179,1.518,328200000.0
2009-09-01 05:43:00,1.518,1.51805,1.5179,1.51795,440300000.0
2009-09-01 05:44:00,1.518,1.518,1.5179,1.51795,366200001.0
2009-09-01 05:45:00,1.51795,1.518,1.51785,1.5179,926400002.0
2009-09-01 05:46:00,1.518,1.518,1.51785,1.51785,336399999.0
2009-09-01 05:47:00,1.5179,1.51795,1.5179,1.51795,120600000.0
2009-09-01 05:48:00,1.51795,1.51795,1.51785,1.5179,70600000.0
2009-09-01 05:49:00,1.51785,1.51795,1.51785,1.51795,86400000.0
2009-09-01 05:50:00,1.5179,1.51795,1.51785,1.51795,104700000.0
2009-09-01 05:51:00,1.51795,1.51795,1.51785,1.51785,394500004.0
2009-09-01 05:52:00,1.5179,1.5179,1.51785,1.5179,182400000.0
2009-09-01 05:53:00,1.5179,1.5179,1.5178,1.5178,203600000.0
2009-09-01 05:54:00,1.51785,1.51795,1.51775,1.51785,233100000.0
2009-09-01 05:55:00,1.51785,1.518,1.5178,1.5179,76100000.0
2009-09-01 05:56:00,1.5179,1.51795,1.51785,1.5179,303500000.0
2009-09-01 05:57:00,1.5179,1.518,1.51785,1.5179,114400001.0
2009-09-01 05:58:00,1.518,1.518,1.5179,1.51795,59600000.0
2009-09-01 05:59:00,1.51795,1.518,1.51785,1.5179,110200000.0
2009-09-01 06:00:00,1.51795,1.518,1.5178,1.51785,329800000.0
2009-09-01 06:01:00,1.5179,1.51795,1.5178,1.51795,399500000.0
2009-09-01 06:02:00,1.51795,1.518,1.51785,1.51795,552300004.0
2009-09-01 06:03:00,1.51795,1.51795,1.5178,1.51785,404100000.0
2009-09-01 06:04:00,1.51785,1.518,1.51785,1.5179,132400000.0
2009-09-01 06:05:00,1.5179,1.5179,1.51785,1.5179,25700000.0
2009-09-01 06:06:00,1.51785,1.5179,1.5178,1.51785,65600000.0
2009-09-01 06:07:00,1.51785,1.51795,1.51785,1.5179,463500006.0
2009-09-01 06:08:00,1.5179,1.5179,1.5178,1.51785,335500001.0
2009-09-01 06:09:00,1.5179,1.51795,1.51785,1.51795,116400000.0
2009-09-01 06:10:00,1.51795,1.518,1.5178,1.51785,202100000.0
2009-09-01 06:11:00,1.51785,1.518,1.5178,1.51785,551700000.0
2009-09-01 06:12:00,1.5179,1.518,1.5178,1.5178,418099999.0
2009-09-01 06:13:00,1.5179,1.518,1.5178,1.51795,579100000.0
2009-09-01 06:14:00,1.51795,1.518,1.51785,1.5179,155200000.0
2009-09-01 06:15:00,1.5179,1.5179,1.5178,1.51785,327200000.0
2009-09-01 06:16:00,1.51785,1.5179,1.5178,1.51785,228400000.0
2009-09-01 06:17:00,1.51785,1.518,1.51785,1.51795,241400000.0
2009-09-01 06:18:00,1.5179,1.518,1.5179,1.51795,49300000.0
2009-09-01 06:19:00,1.5179,1.51795,1.51785,1.51785,235800000.0
2009-09-01 06:20:00,1.51785,1.5179,1.5178,1.51785,101500000.0
2009-09-01 06:21:00,1.51785,1.5179,1.5178,1.51785,111600000.0
2009-09-01 06:22:00,1.51785,1.51795,1.5178,1.5178,170100000.0
2009-09-01 06:23:00,1.5179,1.51795,1.5178,1.51785,151500000.0
2009-09-01 06:24:00,1.51785,1.5179,1.5178,1.5179,57500000.0
2009-09-01 06:25:00,1.51785,1.5179,1.5178,1.5178,95500000.0
2009-09-01 06:26:00,1.51785,1.51785,1.5178,1.5178,108200000.0
2009-09-01 06:27:00,1.5178,1.5179,1.5178,1.5178,222300000.0
2009-09-01 06:28:00,1.5178,1.5179,1.5178,1.5178,85800000.0
2009-09-01 06:29:00,1.5178,1.518,1.5176,1.51785,124400001.0
2009-09-01 06:30:00,1.51785,1.5179,1.5176,1.51765,74500000.0
2009-09-01 06:31:00,1.5177,1.51775,1.51755,1.5176,267700000.0
2009-09-01 06:32:00,1.51755,1.5178,1.51755,1.5177,142900000.0
2009-09-01 06:33:00,1.5177,1.5177,1.5177,1.5177,33000000.0
2009-09-01 06:34:00,1.5177,1.5177,1.5177,1.5177,44200000.0
2009-09-01 06:35:00,1.51775,1.51775,1.51765,1.5177,72100000.0
2009-09-01 06:36:00,1.5177,1.5177,1.5177,1.5177,53500000.0
2009-09-01 06:37:00,1.5177,1.5177,1.51765,1.5177,130900000.0
2009-09-01 06:38:00,1.5177,1.5177,1.51765,1.5177,80200000.0
2009-09-01 06:39:00,1.5177,1.5178,1.51765,1.51775,185500000.0
2009-09-01 06:40:00,1.51775,1.5179,1.5177,1.51785,315699999.0
2009-09-01 06:41:00,1.5178,1.5179,1.51765,1.5177,221600000.0
2009-09-01 06:42:00,1.51765,1.51775,1.51765,1.5177,238100000.0
2009-09-01 06:43:00,1.5177,1.5177,1.51765,1.5177,252600000.0
2009-09-01 06:44:00,1.5177,1.5177,1.51765,1.5177,133900000.0
2009-09-01 06:45:00,1.51765,1.51775,1.51765,1.5177,182600000.0
2009-09-01 06:46:00,1.51775,1.51775,1.51765,1.5177,89600000.0
2009-09-01 06:47:00,1.5177,1.5177,1.51765,1.5177,210100000.0
2009-09-01 06:48:00,1.5177,1.5177,1.51765,1.51765,108700000.0
2009-09-01 06:49:00,1.51765,1.51775,1.51765,1.5177,144500000.0
2009-09-01 06:50:00,1.5177,1.5177,1.51765,1.51765,94900000.0
2009-09-01 06:51:00,1.51765,1.5177,1.51765,1.5177,95900000.0
2009-09-01 06:52:00,1.51765,1.51775,1.51765,1.5177,90300000.0
2009-09-01 06:53:00,1.51765,1.51775,1.51765,1.51775,130000000.0
2009-09-01 06:54:00,1.51785,1.51785,1.5177,1.51775,230900000.0
2009-09-01 06:55:00,1.5178,1.51785,1.51775,1.51775,159500000.0
2009-09-01 06:56:00,1.51775,1.51785,1.51765,1.5177,169300000.0
2009-09-01 06:57:00,1.5177,1.51785,1.51765,1.5178,151000000.0
2009-09-01 06:58:00,1.5178,1.5178,1.51775,1.5178,154900000.0
2009-09-01 06:59:00,1.5178,1.51795,1.51775,1.5178,226600000.0
2009-09-01 07:00:00,1.5178,1.5178,1.5178,1.5178,144500000.0
2009-09-01 07:01:00,1.5178,1.51795,1.51775,1.5178,222400000.0
2009-09-01 07:02:00,1.5178,1.518,1.5178,1.518,426300000.0
2009-09-01 07:03:00,1.51795,1.518,1.5178,1.5178,671000001.0
2009-09-01 07:04:00,1.5178,1.518,1.5178,1.51785,459899999.0
2009-09-01 07:05:00,1.5179,1.51805,1.51785,1.51795,410600000.0
2009-09-01 07:06:00,1.51795,1.518,1.5178,1.5179,323400002.0
2009-09-01 07:07:00,1.51795,1.518,1.5178,1.5178,435900000.0
2009-09-01 07:08:00,1.51785,1.51795,1.5178,1.5178,353300001.0
2009-09-01 07:09:00,1.51785,1.51795,1.5178,1.5178,224000002.0
2009-09-01 07:10:00,1.5178,1.5179,1.51775,1.51785,243700002.0
2009-09-01 07:11:00,1.5178,1.5179,1.5178,1.51785,246200001.0
2009-09-01 07:12:00,1.51785,1.51795,1.5178,1.51785,254800001.0
2009-09-01 07:13:00,1.51785,1.5179,1.5178,1.5179,174700000.0
2009-09-01 07:14:00,1.5179,1.51795,1.5178,1.51785,222500000.0
2009-09-01 07:15:00,1.51785,1.51795,1.51775,1.5178,394200002.0
2009-09-01 07:16:00,1.51785,1.5179,1.51775,1.5178,216999999.0
2009-09-01 07:17:00,1.5178,1.5179,1.5178,1.51785,191300001.0
2009-09-01 07:18:00,1.51785,1.5179,1.5178,1.5178,112600000.0
2009-09-01 07:19:00,1.5179,1.5179,1.5178,1.51785,182699999.0
2009-09-01 07:20:00,1.51785,1.51785,1.5178,1.51785,94700000.0
2009-09-01 07:21:00,1.51785,1.51785,1.51785,1.51785,97600000.0
2009-09-01 07:22:00,1.51785,1.51785,1.51775,1.5178,83700000.0
2009-09-01 07:23:00,1.5178,1.5179,1.51775,1.5178,223700000.0
2009-09-01 07:24:00,1.5178,1.5179,1.51775,1.51775,98000000.0
2009-09-01 07:25:00,1.51775,1.5179,1.51775,1.5178,98300000.0
2009-09-01 07:26:00,1.5178,1.5178,1.51775,1.5178,129000002.0
2009-09-01 07:27:00,1.5178,1.51795,1.5178,1.5179,75900000.0
2009-09-01 07:28:00,1.5179,1.5179,1.51775,1.51785,154100002.0
2009-09-01 07:29:00,1.5178,1.5179,1.5178,1.5178,377700000.0
2009-09-01 07:30:00,1.5178,1.51795,1.5178,1.5179,283800000.0
2009-09-01 07:31:00,1.5179,1.51805,1.5178,1.5178,546399998.0
2009-09-01 07:32:00,1.5178,1.5179,1.5178,1.51785,385500004.0
2009-09-01 07:33:00,1.51785,1.51785,1.51775,1.5178,147900000.0
2009-09-01 07:34:00,1.5178,1.51795,1.5178,1.51795,29400000.0
2009-09-01 07:35:00,1.51795,1.51795,1.5178,1.5179,176300000.0
2009-09-01 07:36:00,1.518,1.51805,1.5179,1.51805,136200000.0
2009-09-01 07:37:00,1.51795,1.51805,1.5178,1.51785,563099999.0
2009-09-01 07:38:00,1.51785,1.5179,1.51775,1.5178,448500001.0
2009-09-01 07:39:00,1.5178,1.51805,1.5178,1.51795,712100001.0
2009-09-01 07:40:00,1.51805,1.51805,1.51775,1.51795,284000000.0
2009-09-01 07:41:00,1.518,1.518,1.51785,1.5179,239100001.0
2009-09-01 07:42:00,1.5179,1.518,1.51785,1.518,116800000.0
2009-09-01 07:43:00,1.51795,1.518,1.51785,1.51795,197800000.0
2009-09-01 07:44:00,1.518,1.518,1.51785,1.51785,46500000.0
2009-09-01 07:45:00,1.51795,1.51795,1.51665,1.51665,629100000.0
2009-09-01 07:46:00,1.51665,1.5169,1.5166,1.51685,558500000.0
2009-09-01 07:47:00,1.51685,1.5171,1.51685,1.51705,154000000.0
2009-09-01 07:48:00,1.5171,1.5172,1.517,1.51715,237500000.0
2009-09-01 07:49:00,1.51715,1.51715,1.5169,1.517,165200000.0
2009-09-01 07:50:00,1.517,1.517,1.51695,1.517,82400000.0
2009-09-01 07:51:00,1.51695,1.517,1.51695,1.517,37200000.0
2009-09-01 07:52:00,1.517,1.517,1.517,1.517,5200000.0
2009-09-01 07:53:00,1.517,1.51715,1.51685,1.51715,329299999.0
2009-09-01 07:54:00,1.5171,1.5172,1.517,1.517,135000000.0
2009-09-01 07:55:00,1.517,1.51705,1.517,1.517,66800000.0
2009-09-01 07:56:00,1.517,1.51705,1.5169,1.5169,127400000.0
2009-09-01 07:57:00,1.5169,1.5169,1.5166,1.5166,199200000.0
2009-09-01 07:58:00,1.5166,1.5167,1.5164,1.51655,520300000.0
2009-09-01 07:59:00,1.51655,1.5167,1.5164,1.5164,235000000.0
2009-09-01 08:00:00,1.5164,1.5168,1.5164,1.5167,279200000.0
2009-09-01 08:01:00,1.5166,1.517,1.5165,1.51665,342600000.0
2009-09-01 08:02:00,1.5167,1.51675,1.5164,1.5164,418000000.0
2009-09-01 08:03:00,1.5164,1.51655,1.5155,1.5156,433600000.0
2009-09-01 08:04:00,1.5157,1.5163,1.5156,1.5163,393500001.0
2009-09-01 08:05:00,1.5163,1.5165,1.51625,1.5163,366899998.0
2009-09-01 08:06:00,1.5163,1.5166,1.5161,1.5166,542100000.0
2009-09-01 08:07:00,1.5166,1.5167,1.5165,1.5166,521200000.0
2009-09-01 08:08:00,1.51655,1.51675,1.51655,1.5166,564399999.0
2009-09-01 08:09:00,1.5166,1.5168,1.5166,1.5167,617700000.0
2009-09-01 08:10:00,1.51675,1.5168,1.5165,1.5167,421600001.0
2009-09-01 08:11:00,1.5167,1.5167,1.5163,1.5163,311100000.0
2009-09-01 08:12:00,1.51635,1.5166,1.5163,1.5165,422100000.0
2009-09-01 08:13:00,1.51645,1.5167,1.51645,1.5165,474900002.0
2009-09-01 08:14:00,1.5165,1.51685,1.5165,1.51655,537899999.0
2009-09-01 08:15:00,1.51655,1.5167,1.5165,1.5167,191600000.0
2009-09-01 08:16:00,1.51665,1.5167,1.5166,1.51665,273800000.0
2009-09-01 08:17:00,1.51665,1.5167,1.51655,1.51665,152000000.0
2009-09-01 08:18:00,1.51665,1.5167,1.5166,1.5166,409900000.0
2009-09-01 08:19:00,1.5167,1.51675,1.5165,1.5166,334699997.0
2009-09-01 08:20:00,1.5166,1.51665,1.5165,1.5165,246400002.0
2009-09-01 08:21:00,1.51655,1.5167,1.5165,1.5166,201400000.0
2009-09-01 08:22:00,1.51665,1.51665,1.51655,1.51665,162300000.0
2009-09-01 08:23:00,1.51665,1.5167,1.51665,1.5167,181200000.0
2009-09-01 08:24:00,1.5167,1.5167,1.51665,1.5167,131300000.0
2009-09-01 08:25:00,1.5167,1.51675,1.51665,1.5167,530100005.0
2009-09-01 08:26:00,1.5167,1.5167,1.5166,1.51665,346400000.0
2009-09-01 08:27:00,1.51665,1.5167,1.5166,1.5166,503699997.0
2009-09-01 08:28:00,1.5166,1.5167,1.51655,1.5166,409099999.0
2009-09-01 08:29:00,1.5166,1.51665,1.51655,1.5166,455000000.0
2009-09-01 08:30:00,1.5166,1.51665,1.51655,1.5166,441900000.0
2009-09-01 08:31:00,1.5166,1.51685,1.5166,1.5167,376800000.0
2009-09-01 08:32:00,1.5167,1.51675,1.51655,1.51665,576599998.0
2009-09-01 08:33:00,1.51665,1.51675,1.51665,1.5167,295100000.0
2009-09-01 08:34:00,1.5167,1.51675,1.51655,1.51665,252600001.0
2009-09-01 08:35:00,1.51665,1.51665,1.5166,1.51665,175500002.0
2009-09-01 08:36:00,1.51665,1.51675,1.51655,1.5166,610400000.0
2009-09-01 08:37:00,1.5166,1.51665,1.51655,1.51655,602200000.0
2009-09-01 08:38:00,1.51655,1.51675,1.51655,1.5166,213800000.0
2009-09-01 08:39:00,1.5166,1.51675,1.5166,1.5167,483200002.0
2009-09-01 08:40:00,1.5167,1.51675,1.51665,1.51665,950399995.0
2009-09-01 08:41:00,1.51675,1.51675,1.5166,1.5167,698400002.0
2009-09-01 08:42:00,1.51675,1.51685,1.5166,1.51675,534999999.0
2009-09-01 08:43:00,1.5168,1.51685,1.5167,1.51685,897600000.0
2009-09-01 08:44:00,1.51685,1.51685,1.51665,1.5167,384500000.0
2009-09-01 08:45:00,1.5167,1.5168,1.5166,1.5167,937700000.0
2009-09-01 08:46:00,1.51675,1.51675,1.516,1.51615,435600000.0
2009-09-01 08:47:00,1.51615,1.51645,1.51615,1.51635,157700000.0
2009-09-01 08:48:00,1.51635,1.5164,1.5162,1.51625,151400000.0
2009-09-01 08:49:00,1.5163,1.51635,1.5162,1.51625,129000000.0
2009-09-01 08:50:00,1.5163,1.51635,1.5162,1.51635,173100000.0
2009-09-01 08:51:00,1.51635,1.5166,1.51635,1.51655,155300000.0
2009-09-01 08:52:00,1.51655,1.51655,1.5164,1.5165,168300000.0
2009-09-01 08:53:00,1.51655,1.51655,1.51645,1.51655,119300000.0
2009-09-01 08:54:00,1.51655,1.5166,1.5164,1.5165,116700000.0
2009-09-01 08:55:00,1.5165,1.5165,1.5164,1.51645,102800000.0
2009-09-01 08:56:00,1.51645,1.5167,1.5164,1.5167,259500000.0
2009-09-01 08:57:00,1.5167,1.51685,1.51665,1.5168,360200000.0
2009-09-01 08:58:00,1.5168,1.51685,1.51665,1.5168,699599999.0
2009-09-01 08:59:00,1.5168,1.51695,1.5167,1.5169,1184000001.0
2009-09-01 09:00:00,1.5169,1.51695,1.5167,1.5168,1199199998.0
2009-09-01 09:01:00,1.5168,1.51685,1.5167,1.5168,1336900004.0
2009-09-01 09:02:00,1.5168,1.51685,1.5167,1.51675,1416100000.0
2009-09-01 09:03:00,1.5168,1.5169,1.51665,1.51685,1401400000.0
2009-09-01 09:04:00,1.51685,1.5169,1.5167,1.5168,1169800000.0
2009-09-01 09:05:00,1.51685,1.5169,1.51675,1.5169,651800001.0
2009-09-01 09:06:00,1.51685,1.51695,1.5168,1.51685,686799997.0
2009-09-01 09:07:00,1.51685,1.51695,1.5168,1.51685,564600001.0
2009-09-01 09:08:00,1.51685,1.517,1.5168,1.51685,730400005.0
2009-09-01 09:09:00,1.5169,1.517,1.5167,1.51675,771000002.0
2009-09-01 09:10:00,1.5168,1.5169,1.51655,1.51665,1093600000.0
2009-09-01 09:11:00,1.51665,1.5167,1.5165,1.51655,625300000.0
2009-09-01 09:12:00,1.51655,1.51675,1.51645,1.51665,486499999.0
2009-09-01 09:13:00,1.51665,1.51665,1.51645,1.5166,602800000.0
2009-09-01 09:14:00,1.51665,1.51695,1.5166,1.51685,755800001.0
2009-09-01 09:15:00,1.51685,1.517,1.5168,1.517,964300000.0
2009-09-01 09:16:00,1.517,1.51705,1.51685,1.5169,385700008.0
2009-09-01 09:17:00,1.5169,1.51705,1.51675,1.5168,356300000.0
2009-09-01 09:18:00,1.5168,1.51695,1.5168,1.5169,441500000.0
2009-09-01 09:19:00,1.5169,1.51695,1.51675,1.5168,484000001.0
2009-09-01 09:20:00,1.5168,1.517,1.51675,1.517,582899999.0
2009-09-01 09:21:00,1.517,1.5172,1.5168,1.5168,573700000.0
2009-09-01 09:22:00,1.51685,1.517,1.5168,1.51695,221300000.0
2009-09-01 09:23:00,1.51695,1.51715,1.51695,1.517,387200001.0
2009-09-01 09:24:00,1.51705,1.51725,1.517,1.5172,264800000.0
2009-09-01 09:25:00,1.5172,1.5172,1.5169,1.517,401100000.0
2009-09-01 09:26:00,1.517,1.51715,1.51695,1.51715,256200000.0
2009-09-01 09:27:00,1.51715,1.5172,1.5171,1.51715,127800000.0
2009-09-01 09:28:00,1.51715,1.5172,1.51705,1.51705,264000001.0
2009-09-01 09:29:00,1.51705,1.5173,1.517,1.5173,153900000.0
2009-09-01 09:30:00,1.51725,1.51725,1.5169,1.5171,202900000.0
2009-09-01 09:31:00,1.5171,1.5172,1.517,1.517,188800000.0
2009-09-01 09:32:00,1.517,1.51705,1.5168,1.51685,219400000.0
2009-09-01 09:33:00,1.51685,1.51685,1.51685,1.51685,80400000.0
2009-09-01 09:34:00,1.51685,1.5171,1.51685,1.5169,247600000.0
2009-09-01 09:35:00,1.5169,1.51725,1.51685,1.51725,287900000.0
2009-09-01 09:36:00,1.5172,1.5172,1.51685,1.51695,267500000.0
2009-09-01 09:37:00,1.51695,1.5172,1.51695,1.5171,330400000.0
2009-09-01 09:38:00,1.5171,1.51715,1.517,1.51705,198700000.0
2009-09-01 09:39:00,1.51705,1.51715,1.517,1.51715,265700000.0
2009-09-01 09:40:00,1.5171,1.5172,1.51705,1.51715,714199999.0
2009-09-01 09:41:00,1.51715,1.5172,1.5171,1.5171,240899999.0
2009-09-01 09:42:00,1.5171,1.51715,1.517,1.5171,309900000.0
2009-09-01 09:43:00,1.51705,1.5171,1.51685,1.51685,313700000.0
2009-09-01 09:44:00,1.51685,1.51695,1.51675,1.5168,223600000.0
2009-09-01 09:45:00,1.5168,1.51685,1.51675,1.5168,641900000.0
2009-09-01 09:46:00,1.5168,1.51685,1.51675,1.51675,254600000.0
2009-09-01 09:47:00,1.51675,1.51675,1.51645,1.5166,198600000.0
2009-09-01 09:48:00,1.51655,1.51665,1.51645,1.51655,176200000.0
2009-09-01 09:49:00,1.51655,1.5167,1.51645,1.5166,155900000.0
2009-09-01 09:50:00,1.51655,1.5168,1.51655,1.51675,125400000.0
2009-09-01 09:51:00,1.51675,1.5169,1.51675,1.51685,137600000.0
2009-09-01 09:52:00,1.51685,1.5169,1.51685,1.51685,111200000.0
2009-09-01 09:53:00,1.51685,1.51695,1.51685,1.51685,89200000.0
2009-09-01 09:54:00,1.51685,1.5169,1.51685,1.51685,160400000.0
2009-09-01 09:55:00,1.51685,1.517,1.51685,1.517,272100000.0
2009-09-01 09:56:00,1.517,1.517,1.5169,1.51695,258100000.0
2009-09-01 09:57:00,1.5169,1.51695,1.51685,1.5169,137300000.0
2009-09-01 09:58:00,1.5169,1.517,1.51685,1.5169,468500000.0
2009-09-01 09:59:00,1.5169,1.5172,1.5169,1.5172,335100000.0
2009-09-01 10:00:00,1.5172,1.5172,1.517,1.51705,510600000.0
2009-09-01 10:01:00,1.51705,1.5171,1.517,1.51705,208799999.0
2009-09-01 10:02:00,1.51705,1.5171,1.517,1.5171,242100000.0
2009-09-01 10:03:00,1.5171,1.51715,1.517,1.51705,375800000.0
2009-09-01 10:04:00,1.517,1.5171,1.517,1.5171,278000000.0
2009-09-01 10:05:00,1.5171,1.51715,1.517,1.517,365900000.0
2009-09-01 10:06:00,1.517,1.51705,1.51695,1.517,493300000.0
2009-09-01 10:07:00,1.517,1.5171,1.5169,1.51705,379100000.0
2009-09-01 10:08:00,1.51705,1.5172,1.51705,1.5172,166900000.0
2009-09-01 10:09:00,1.5172,1.51745,1.5172,1.51735,203400000.0
2009-09-01 10:10:00,1.51735,1.5174,1.5173,1.51735,290400000.0
2009-09-01 10:11:00,1.51735,1.5174,1.51725,1.51735,351700000.0
2009-09-01 10:12:00,1.5173,1.51745,1.51725,1.5173,327600000.0
2009-09-01 10:13:00,1.5173,1.5175,1.5173,1.5174,428900000.0
2009-09-01 10:14:00,1.51745,1.51755,1.51725,1.51745,376500000.0
2009-09-01 10:15:00,1.51745,1.51745,1.51725,1.51725,527500000.0
2009-09-01 10:16:00,1.51725,1.51745,1.51725,1.51725,433400000.0
2009-09-01 10:17:00,1.51725,1.51735,1.51705,1.51715,460800000.0
2009-09-01 10:18:00,1.51715,1.51715,1.51675,1.51705,611800000.0
2009-09-01 10:19:00,1.517,1.51705,1.51695,1.51705,512299994.0
2009-09-01 10:20:00,1.51705,1.5171,1.51695,1.517,398899999.0
2009-09-01 10:21:00,1.51695,1.51705,1.5169,1.51695,436099995.0
2009-09-01 10:22:00,1.51695,1.51705,1.51695,1.517,481800000.0
2009-09-01 10:23:00,1.517,1.517,1.5169,1.5169,433400001.0
2009-09-01 10:24:00,1.5169,1.51705,1.51685,1.51685,272800000.0
2009-09-01 10:25:00,1.51695,1.51695,1.5168,1.5169,186900000.0
2009-09-01 10:26:00,1.5169,1.5169,1.51655,1.5166,413100000.0
2009-09-01 10:27:00,1.51655,1.51665,1.5164,1.51645,1332799996.0
2009-09-01 10:28:00,1.51645,1.5165,1.5163,1.51635,268500000.0
2009-09-01 10:29:00,1.51635,1.51645,1.5163,1.5164,206100000.0
2009-09-01 10:30:00,1.5164,1.5165,1.51625,1.51635,479600000.0
2009-09-01 10:31:00,1.5164,1.51645,1.51625,1.5163,265300000.0
2009-09-01 10:32:00,1.5163,1.5163,1.5162,1.5162,160800000.0
2009-09-01 10:33:00,1.5162,1.5164,1.51615,1.5163,415400000.0
2009-09-01 10:34:00,1.5163,1.5165,1.51615,1.51615,781700000.0
2009-09-01 10:35:00,1.51625,1.51655,1.51625,1.51625,505300000.0
2009-09-01 10:36:00,1.51625,1.5165,1.51615,1.51615,398100000.0
2009-09-01 10:37:00,1.51615,1.51625,1.51605,1.51605,375300000.0
2009-09-01 10:38:00,1.51605,1.51615,1.51595,1.5161,211100000.0
2009-09-01 10:39:00,1.5161,1.5165,1.5161,1.51645,255900000.0
2009-09-01 10:40:00,1.5164,1.51655,1.51625,1.51645,187300000.0
2009-09-01 10:41:00,1.51645,1.5165,1.51635,1.51645,192300002.0
2009-09-01 10:42:00,1.51645,1.51645,1.51625,1.5164,139700000.0
2009-09-01 10:43:00,1.51635,1.51635,1.516,1.5161,165300000.0
2009-09-01 10:44:00,1.51615,1.5163,1.516,1.5162,170400000.0
2009-09-01 10:45:00,1.51625,1.5164,1.5162,1.51625,145500000.0
2009-09-01 10:46:00,1.51625,1.5163,1.5162,1.51625,130700000.0
2009-09-01 10:47:00,1.51625,1.51635,1.51605,1.51615,300500000.0
2009-09-01 10:48:00,1.5161,1.5161,1.51585,1.51585,549800000.0
2009-09-01 10:49:00,1.51585,1.5161,1.5158,1.5161,395000000.0
2009-09-01 10:50:00,1.5161,1.5161,1.51595,1.51595,287600000.0
2009-09-01 10:51:00,1.51595,1.51605,1.5158,1.51595,168200000.0
2009-09-01 10:52:00,1.51595,1.516,1.51585,1.516,84500000.0
2009-09-01 10:53:00,1.516,1.51605,1.51585,1.516,249700000.0
2009-09-01 10:54:00,1.516,1.5162,1.51595,1.516,377600000.0
2009-09-01 10:55:00,1.51595,1.5161,1.51595,1.5161,135100000.0
2009-09-01 10:56:00,1.5161,1.51615,1.51605,1.51605,36400000.0
2009-09-01 10:57:00,1.51605,1.51615,1.516,1.51615,152200000.0
2009-09-01 10:58:00,1.51615,1.51615,1.51605,1.5161,104700000.0
2009-09-01 10:59:00,1.5161,1.5162,1.5154,1.5155,371900000.0
2009-09-01 11:00:00,1.5155,1.5157,1.5155,1.51555,186100000.0
2009-09-01 11:01:00,1.5156,1.51595,1.5155,1.5158,360700000.0
2009-09-01 11:02:00,1.51585,1.516,1.5158,1.5159,222000000.0
2009-09-01 11:03:00,1.51595,1.51595,1.5158,1.51585,212900000.0
2009-09-01 11:04:00,1.51585,1.51585,1.5156,1.5156,211300000.0
2009-09-01 11:05:00,1.51565,1.5157,1.5155,1.51565,283900000.0
2009-09-01 11:06:00,1.51565,1.51565,1.5153,1.51535,364800000.0
2009-09-01 11:07:00,1.5154,1.5155,1.5153,1.51545,85700000.0
2009-09-01 11:08:00,1.51545,1.51555,1.5154,1.51545,93200000.0
2009-09-01 11:09:00,1.51545,1.5155,1.5154,1.5154,131400000.0
2009-09-01 11:10:00,1.51545,1.5156,1.5154,1.51555,173200000.0
2009-09-01 11:11:00,1.5156,1.51575,1.51545,1.5156,247600000.0
2009-09-01 11:12:00,1.5156,1.5159,1.5156,1.51585,396100000.0
2009-09-01 11:13:00,1.5159,1.516,1.51585,1.516,263300000.0
2009-09-01 11:14:00,1.516,1.51605,1.51585,1.51595,331200000.0
2009-09-01 11:15:00,1.5159,1.51605,1.5158,1.5158,508800000.0
2009-09-01 11:16:00,1.5158,1.516,1.51575,1.516,210800000.0
2009-09-01 11:17:00,1.516,1.51605,1.51585,1.51585,391299998.0
2009-09-01 11:18:00,1.51585,1.51595,1.51575,1.51585,270499999.0
2009-09-01 11:19:00,1.51585,1.516,1.51585,1.5159,147800000.0
2009-09-01 11:20:00,1.51595,1.516,1.51585,1.516,203700000.0
2009-09-01 11:21:00,1.516,1.5161,1.51595,1.51605,191200000.0
2009-09-01 11:22:00,1.51595,1.51605,1.51595,1.51605,45400000.0
2009-09-01 11:23:00,1.516,1.5163,1.516,1.5161,394800000.0
2009-09-01 11:24:00,1.5161,1.5163,1.51605,1.51605,341100000.0
2009-09-01 11:25:00,1.5161,1.51625,1.5161,1.51625,164000000.0
2009-09-01 11:26:00,1.51625,1.5164,1.51615,1.51615,253500000.0
2009-09-01 11:27:00,1.51615,1.51615,1.5161,1.51615,57700000.0
2009-09-01 11:28:00,1.51615,1.5163,1.516,1.5163,293700000.0
2009-09-01 11:29:00,1.5163,1.51645,1.5163,1.5164,248200000.0
2009-09-01 11:30:00,1.51635,1.51645,1.51625,1.5164,515100000.0
2009-09-01 11:31:00,1.51635,1.51635,1.5161,1.51615,300500000.0
2009-09-01 11:32:00,1.5161,1.5161,1.51595,1.51605,229000000.0
2009-09-01 11:33:00,1.51605,1.51615,1.5159,1.51615,240400000.0
2009-09-01 11:34:00,1.5161,1.51625,1.51605,1.5161,252200000.0
2009-09-01 11:35:00,1.5161,1.5163,1.5161,1.51625,428400000.0
2009-09-01 11:36:00,1.51625,1.51635,1.5162,1.5163,291400000.0
2009-09-01 11:37:00,1.5163,1.51645,1.51625,1.51645,247100000.0
2009-09-01 11:38:00,1.51645,1.5165,1.51635,1.5164,269300000.0
2009-09-01 11:39:00,1.5164,1.51645,1.51635,1.5164,211300000.0
2009-09-01 11:40:00,1.5164,1.51645,1.5162,1.5163,241900000.0
2009-09-01 11:41:00,1.5163,1.51635,1.5162,1.5162,142900000.0
2009-09-01 11:42:00,1.5162,1.51635,1.5162,1.5162,91600000.0
2009-09-01 11:43:00,1.5162,1.5164,1.5162,1.5163,261900000.0
2009-09-01 11:44:00,1.5163,1.51635,1.5162,1.5163,245400000.0
2009-09-01 11:45:00,1.5163,1.51645,1.51625,1.5163,346900000.0
2009-09-01 11:46:00,1.5163,1.5163,1.51615,1.5162,421300000.0
2009-09-01 11:47:00,1.5162,1.5163,1.5162,1.51625,194000000.0
2009-09-01 11:48:00,1.51625,1.5163,1.5162,1.5162,249300000.0
2009-09-01 11:49:00,1.5162,1.5162,1.5162,1.5162,184800000.0
2009-09-01 11:50:00,1.5162,1.51625,1.5162,1.51625,144200000.0
2009-09-01 11:51:00,1.5163,1.5164,1.51625,1.51635,184100000.0
2009-09-01 11:52:00,1.5163,1.5164,1.51625,1.5164,106300000.0
2009-09-01 11:53:00,1.5164,1.5165,1.51635,1.5164,347300000.0
2009-09-01 11:54:00,1.5164,1.5165,1.5164,1.5164,114100000.0
2009-09-01 11:55:00,1.5164,1.5164,1.5162,1.5164,269200000.0
2009-09-01 11:56:00,1.51645,1.51645,1.5162,1.5162,508399999.0
2009-09-01 11:57:00,1.51625,1.51635,1.5161,1.5161,275500000.0
2009-09-01 11:58:00,1.5161,1.51615,1.51605,1.51605,168700000.0
2009-09-01 11:59:00,1.51605,1.51615,1.516,1.51605,189400000.0
2009-09-01 12:00:00,1.5161,1.5161,1.5158,1.51585,365700000.0
2009-09-01 12:01:00,1.5158,1.51595,1.5158,1.51595,486500000.0
2009-09-01 12:02:00,1.516,1.51605,1.5158,1.51585,114300000.0
2009-09-01 12:03:00,1.5158,1.51595,1.51575,1.51595,221800000.0
2009-09-01 12:04:00,1.51595,1.51595,1.5158,1.51585,229200000.0
2009-09-01 12:05:00,1.51585,1.51605,1.51585,1.51605,171900000.0
2009-09-01 12:06:00,1.516,1.516,1.5158,1.51585,213500000.0
2009-09-01 12:07:00,1.51585,1.51615,1.51585,1.51615,175900000.0
2009-09-01 12:08:00,1.51615,1.51625,1.51585,1.5159,261000000.0
2009-09-01 12:09:00,1.5159,1.516,1.5159,1.5159,186900000.0
2009-09-01 12:10:00,1.5159,1.51615,1.5158,1.516,218500000.0
2009-09-01 12:11:00,1.516,1.51605,1.51565,1.5158,327900000.0
2009-09-01 12:12:00,1.51575,1.51585,1.51575,1.51585,469000000.0
2009-09-01 12:13:00,1.5158,1.51595,1.51575,1.5158,165400000.0
2009-09-01 12:14:00,1.5158,1.5159,1.5158,1.5158,29200000.0
2009-09-01 12:15:00,1.5158,1.51595,1.51575,1.5159,271800000.0
2009-09-01 12:16:00,1.5159,1.5162,1.5159,1.51595,391600000.0
2009-09-01 12:17:00,1.51595,1.51595,1.51585,1.51585,300900000.0
2009-09-01 12:18:00,1.51585,1.51605,1.51585,1.516,195500000.0
2009-09-01 12:19:00,1.516,1.516,1.51585,1.5159,213600000.0
2009-09-01 12:20:00,1.5159,1.51605,1.51575,1.516,350000000.0
2009-09-01 12:21:00,1.51595,1.51605,1.5157,1.51585,202700000.0
2009-09-01 12:22:00,1.51585,1.5161,1.51585,1.5159,161899998.0
2009-09-01 12:23:00,1.5159,1.51605,1.5159,1.51605,111600000.0
2009-09-01 12:24:00,1.516,1.516,1.51585,1.516,120500000.0
2009-09-01 12:25:00,1.516,1.516,1.51575,1.5159,127500000.0
2009-09-01 12:26:00,1.51585,1.5159,1.51575,1.51575,265100000.0
2009-09-01 12:27:00,1.51575,1.51585,1.51575,1.5158,180100000.0
2009-09-01 12:28:00,1.51575,1.5159,1.51575,1.51575,162700000.0
2009-09-01 12:29:00,1.51575,1.51585,1.5157,1.5158,92300000.0
2009-09-01 12:30:00,1.5158,1.5159,1.51575,1.5158,97000000.0
2009-09-01 12:31:00,1.5158,1.51585,1.51575,1.5158,108600000.0
2009-09-01 12:32:00,1.51575,1.5159,1.51575,1.51585,168100000.0
2009-09-01 12:33:00,1.51585,1.51585,1.5158,1.5158,64500000.0
2009-09-01 12:34:00,1.5158,1.5158,1.51575,1.5158,94200000.0
2009-09-01 12:35:00,1.5158,1.5158,1.5155,1.51555,329700000.0
2009-09-01 12:36:00,1.51555,1.5156,1.5155,1.5155,179000000.0
2009-09-01 12:37:00,1.5155,1.5156,1.51535,1.51535,339900000.0
2009-09-01 12:38:00,1.51535,1.5155,1.51535,1.5155,301200002.0
2009-09-01 12:39:00,1.5155,1.5155,1.51545,1.51545,24300000.0
2009-09-01 12:40:00,1.5154,1.5155,1.5154,1.51545,131500000.0
2009-09-01 12:41:00,1.51545,1.51545,1.5154,1.5154,136200000.0
2009-09-01 12:42:00,1.5154,1.51545,1.51535,1.51545,90900000.0
2009-09-01 12:43:00,1.51545,1.51545,1.51535,1.5154,278299999.0
2009-09-01 12:44:00,1.5154,1.51555,1.51535,1.5155,274200000.0
2009-09-01 12:45:00,1.5155,1.51555,1.5155,1.51555,27400000.0
2009-09-01 12:46:00,1.5155,1.51575,1.5155,1.51565,57200000.0
2009-09-01 12:47:00,1.5156,1.5156,1.51555,1.5156,35000000.0
2009-09-01 12:48:00,1.5156,1.51565,1.51555,1.51565,79400000.0
2009-09-01 12:49:00,1.51565,1.5158,1.5156,1.5156,140000000.0
2009-09-01 12:50:00,1.5156,1.5157,1.51555,1.5156,389500000.0
2009-09-01 12:51:00,1.51565,1.51575,1.51555,1.5157,127700000.0
2009-09-01 12:52:00,1.5157,1.5157,1.5155,1.5156,381000000.0
2009-09-01 12:53:00,1.5156,1.5156,1.51555,1.5156,177100000.0
2009-09-01 12:54:00,1.5156,1.5157,1.5155,1.51565,338900000.0
2009-09-01 12:55:00,1.51565,1.51565,1.5155,1.5155,87000000.0
2009-09-01 12:56:00,1.5155,1.51555,1.5154,1.51545,287400000.0
2009-09-01 12:57:00,1.51545,1.51555,1.5154,1.5155,224100000.0
2009-09-01 12:58:00,1.5155,1.5156,1.5152,1.5152,509500000.0
2009-09-01 12:59:00,1.51525,1.51545,1.51525,1.51535,257600000.0
2009-09-01 13:00:00,1.51535,1.51545,1.51525,1.5153,243900001.0
2009-09-01 13:01:00,1.5153,1.5154,1.5152,1.51525,452800000.0
2009-09-01 13:02:00,1.51525,1.5154,1.51525,1.51535,277700000.0
2009-09-01 13:03:00,1.51535,1.51555,1.5153,1.51535,562200000.0
2009-09-01 13:04:00,1.51545,1.5156,1.51545,1.51555,154600000.0
2009-09-01 13:05:00,1.51555,1.51565,1.5153,1.5153,316700001.0
2009-09-01 13:06:00,1.5153,1.51535,1.5152,1.51525,345300000.0
2009-09-01 13:07:00,1.51525,1.51545,1.51525,1.5154,386900000.0
2009-09-01 13:08:00,1.51535,1.51555,1.51535,1.5154,349000000.0
2009-09-01 13:09:00,1.5154,1.5154,1.51535,1.5154,229600000.0
2009-09-01 13:10:00,1.5154,1.51545,1.5153,1.51535,343100000.0
2009-09-01 13:11:00,1.51535,1.5155,1.51535,1.51545,420800000.0
2009-09-01 13:12:00,1.51545,1.51545,1.51535,1.51545,282600000.0
2009-09-01 13:13:00,1.51545,1.51545,1.5153,1.5153,412700000.0
2009-09-01 13:14:00,1.51535,1.51535,1.5151,1.51535,897999994.0
2009-09-01 13:15:00,1.51535,1.51545,1.5152,1.5154,776000000.0
2009-09-01 13:16:00,1.5154,1.5154,1.51535,1.5154,130700000.0
2009-09-01 13:17:00,1.5154,1.51545,1.51535,1.5154,147400000.0
2009-09-01 13:18:00,1.5154,1.51545,1.5153,1.51535,348899998.0
2009-09-01 13:19:00,1.51535,1.51545,1.51535,1.51545,205700000.0
2009-09-01 13:20:00,1.51545,1.51545,1.51535,1.5154,149500000.0
2009-09-01 13:21:00,1.5154,1.51555,1.5154,1.5155,197500000.0
2009-09-01 13:22:00,1.5155,1.51555,1.5155,1.5155,271100000.0
2009-09-01 13:23:00,1.5155,1.51565,1.51545,1.51555,372500000.0
2009-09-01 13:24:00,1.5155,1.51555,1.51545,1.51555,310400000.0
2009-09-01 13:25:00,1.5155,1.51555,1.51545,1.51545,380000000.0
2009-09-01 13:26:00,1.51545,1.51545,1.51535,1.5154,104900000.0
2009-09-01 13:27:00,1.5154,1.51555,1.51535,1.5155,438800000.0
2009-09-01 13:28:00,1.5155,1.51555,1.51545,1.5155,465299999.0
2009-09-01 13:29:00,1.5155,1.51555,1.51545,1.5155,487300002.0
2009-09-01 13:30:00,1.5155,1.5155,1.5154,1.51545,311400001.0
2009-09-01 13:31:00,1.51545,1.51545,1.51545,1.51545,195900000.0
2009-09-01 13:32:00,1.51545,1.5155,1.51545,1.5155,435700000.0
2009-09-01 13:33:00,1.5155,1.5155,1.51545,1.51545,70800000.0
2009-09-01 13:34:00,1.51545,1.5155,1.51535,1.51535,385599996.0
2009-09-01 13:35:00,1.51535,1.5154,1.5153,1.5154,1041399997.0
2009-09-01 13:36:00,1.5154,1.51555,1.5154,1.51555,119500000.0
2009-09-01 13:37:00,1.51555,1.51555,1.5155,1.5155,121900000.0
2009-09-01 13:38:00,1.5155,1.5155,1.51545,1.5155,13500000.0
2009-09-01 13:39:00,1.5155,1.51555,1.5155,1.5155,104900000.0
2009-09-01 13:40:00,1.5155,1.51555,1.5155,1.51555,443800002.0
2009-09-01 13:41:00,1.5155,1.51555,1.5154,1.51545,272400000.0
2009-09-01 13:42:00,1.51545,1.5156,1.51545,1.51555,718299997.0
2009-09-01 13:43:00,1.5156,1.5156,1.5155,1.5155,432700000.0
2009-09-01 13:44:00,1.5155,1.51555,1.51545,1.51555,372400000.0
2009-09-01 13:45:00,1.51555,1.51555,1.51555,1.51555,279900000.0
2009-09-01 13:46:00,1.51555,1.5156,1.51555,1.51555,659300000.0
2009-09-01 13:47:00,1.51555,1.5156,1.5154,1.51545,314100000.0
2009-09-01 13:48:00,1.51545,1.5156,1.51545,1.51555,292700000.0
2009-09-01 13:49:00,1.51555,1.51555,1.5154,1.5155,253300000.0
2009-09-01 13:50:00,1.5155,1.51555,1.51545,1.5155,293200000.0
2009-09-01 13:51:00,1.5155,1.51555,1.5154,1.5155,309000000.0
2009-09-01 13:52:00,1.5155,1.51565,1.5155,1.51555,405100000.0
2009-09-01 13:53:00,1.51565,1.5157,1.5155,1.51555,385800000.0
2009-09-01 13:54:00,1.51555,1.51565,1.5155,1.51565,188200000.0
2009-09-01 13:55:00,1.51565,1.5158,1.51555,1.51575,276600000.0
2009-09-01 13:56:00,1.51575,1.51575,1.5155,1.5155,397800001.0
2009-09-01 13:57:00,1.5155,1.51565,1.51545,1.51555,229700000.0
2009-09-01 13:58:00,1.5156,1.51575,1.5156,1.51565,329200000.0
2009-09-01 13:59:00,1.51565,1.5157,1.51565,1.5157,116000000.0
2009-09-01 14:00:00,1.5157,1.51575,1.51565,1.51565,374600000.0
2009-09-01 14:01:00,1.51565,1.51575,1.51545,1.5155,299500000.0
2009-09-01 14:02:00,1.5155,1.5156,1.5154,1.5155,512300000.0
2009-09-01 14:03:00,1.5155,1.5157,1.51535,1.51545,354700000.0
2009-09-01 14:04:00,1.51545,1.51545,1.51535,1.5154,403800000.0
2009-09-01 14:05:00,1.5154,1.5154,1.51535,1.5154,571100002.0
2009-09-01 14:06:00,1.5154,1.5154,1.51525,1.5153,426600000.0
2009-09-01 14:07:00,1.5153,1.51535,1.51525,1.51535,441900002.0
2009-09-01 14:08:00,1.51535,1.5154,1.51535,1.5154,95300000.0
2009-09-01 14:09:00,1.5154,1.5155,1.5153,1.51535,409999998.0
2009-09-01 14:10:00,1.51535,1.51535,1.51525,1.51525,534900001.0
2009-09-01 14:11:00,1.51525,1.51535,1.51525,1.51525,337200002.0
2009-09-01 14:12:00,1.51525,1.5153,1.51525,1.51525,248300000.0
2009-09-01 14:13:00,1.51525,1.51535,1.51525,1.5153,424200000.0
2009-09-01 14:14:00,1.51535,1.51535,1.5152,1.5153,776000001.0
2009-09-01 14:15:00,1.51535,1.51535,1.5152,1.51525,513100000.0
2009-09-01 14:16:00,1.5152,1.5153,1.51515,1.51515,309300000.0
2009-09-01 14:17:00,1.5151,1.51545,1.5151,1.51535,664100000.0
2009-09-01 14:18:00,1.5153,1.5154,1.5152,1.5154,94700000.0
2009-09-01 14:19:00,1.5154,1.5154,1.51525,1.51535,144100000.0
2009-09-01 14:20:00,1.51535,1.51535,1.5153,1.5153,369200000.0
2009-09-01 14:21:00,1.5153,1.51535,1.51525,1.5153,445800001.0
2009-09-01 14:22:00,1.51535,1.51545,1.51535,1.51535,425600001.0
2009-09-01 14:23:00,1.51535,1.51535,1.5153,1.51535,494099999.0
2009-09-01 14:24:00,1.51535,1.51535,1.51535,1.51535,186600000.0
2009-09-01 14:25:00,1.51535,1.51535,1.5153,1.51535,320300000.0
2009-09-01 14:26:00,1.51535,1.51535,1.51515,1.5152,369100004.0
2009-09-01 14:27:00,1.51515,1.5152,1.51505,1.5151,351200000.0
2009-09-01 14:28:00,1.5151,1.5151,1.51495,1.51495,518400000.0
2009-09-01 14:29:00,1.51495,1.5151,1.51495,1.51505,567000001.0
2009-09-01 14:30:00,1.515,1.51505,1.51495,1.51495,388300000.0
2009-09-01 14:31:00,1.515,1.51515,1.51495,1.515,363799999.0
2009-09-01 14:32:00,1.515,1.5151,1.51495,1.515,591300000.0
2009-09-01 14:33:00,1.515,1.51515,1.515,1.51515,367700000.0
2009-09-01 14:34:00,1.51515,1.51515,1.515,1.515,512400000.0
2009-09-01 14:35:00,1.515,1.51515,1.515,1.51505,378200000.0
2009-09-01 14:36:00,1.51515,1.5152,1.51505,1.5151,203400000.0
2009-09-01 14:37:00,1.5151,1.51515,1.51495,1.51495,412100000.0
2009-09-01 14:38:00,1.51495,1.5152,1.51495,1.515,381200000.0
2009-09-01 14:39:00,1.515,1.5152,1.515,1.51505,320100000.0
2009-09-01 14:40:00,1.51505,1.5152,1.51505,1.51515,213400000.0
2009-09-01 14:41:00,1.51515,1.5152,1.5151,1.5151,470500000.0
2009-09-01 14:42:00,1.5151,1.5152,1.51505,1.51505,436300000.0
2009-09-01 14:43:00,1.51515,1.51515,1.51505,1.51515,524600000.0
2009-09-01 14:44:00,1.51515,1.51525,1.5151,1.5151,384500000.0
2009-09-01 14:45:00,1.5151,1.51535,1.5151,1.5151,353400000.0
2009-09-01 14:46:00,1.5151,1.5153,1.5151,1.51515,611800000.0
2009-09-01 14:47:00,1.51515,1.51525,1.5151,1.51515,261400000.0
2009-09-01 14:48:00,1.51515,1.51525,1.51515,1.5152,206800000.0
2009-09-01 14:49:00,1.5152,1.5152,1.51515,1.5152,250300000.0
2009-09-01 14:50:00,1.5152,1.5152,1.5152,1.5152,236800000.0
2009-09-01 14:51:00,1.5152,1.51525,1.51515,1.5152,284000000.0
2009-09-01 14:52:00,1.51525,1.51525,1.5152,1.5152,417800000.0
2009-09-01 14:53:00,1.5152,1.51525,1.51515,1.51515,431200000.0
2009-09-01 14:54:00,1.51515,1.51525,1.51515,1.5152,291500000.0
2009-09-01 14:55:00,1.5152,1.5153,1.51515,1.51525,298800000.0
2009-09-01 14:56:00,1.5152,1.51535,1.5152,1.51525,447900000.0
2009-09-01 14:57:00,1.5153,1.5153,1.51515,1.51515,511800000.0
2009-09-01 14:58:00,1.5152,1.51525,1.51515,1.51515,352700000.0
2009-09-01 14:59:00,1.51515,1.5154,1.51515,1.5152,373300000.0
2009-09-01 15:00:00,1.51525,1.51545,1.5152,1.51545,590900000.0
2009-09-01 15:01:00,1.5154,1.5155,1.51535,1.51535,503300000.0
2009-09-01 15:02:00,1.51535,1.5155,1.51535,1.5155,467900000.0
2009-09-01 15:03:00,1.5155,1.5155,1.5154,1.5155,199900000.0
2009-09-01 15:04:00,1.5155,1.51555,1.5154,1.51545,272900000.0
2009-09-01 15:05:00,1.51545,1.5156,1.5154,1.5155,292600000.0
2009-09-01 15:06:00,1.5155,1.5156,1.5155,1.51555,357100000.0
2009-09-01 15:07:00,1.51555,1.5156,1.5154,1.5155,341600000.0
2009-09-01 15:08:00,1.51545,1.5155,1.51535,1.5154,700200000.0
2009-09-01 15:09:00,1.5154,1.51545,1.51535,1.5154,630200001.0
2009-09-01 15:10:00,1.5154,1.5155,1.51535,1.5154,332600000.0
2009-09-01 15:11:00,1.5154,1.5155,1.5154,1.5155,822799997.0
2009-09-01 15:12:00,1.5155,1.51555,1.5154,1.51545,670699998.0
2009-09-01 15:13:00,1.51545,1.5156,1.5154,1.51545,394500000.0
2009-09-01 15:14:00,1.51545,1.51555,1.5154,1.5154,130000000.0
2009-09-01 15:15:00,1.51545,1.5156,1.5153,1.51535,383500000.0
2009-09-01 15:16:00,1.51535,1.51555,1.5153,1.51555,255400000.0
2009-09-01 15:17:00,1.5155,1.51555,1.5154,1.51545,126100000.0
2009-09-01 15:18:00,1.51545,1.5155,1.5154,1.5155,384400000.0
2009-09-01 15:19:00,1.5155,1.5155,1.5154,1.5155,449900000.0
2009-09-01 15:20:00,1.5155,1.5156,1.5155,1.5156,263900000.0
2009-09-01 15:21:00,1.51555,1.5156,1.5155,1.5155,500300000.0
2009-09-01 15:22:00,1.5155,1.5156,1.5153,1.5154,448100000.0
2009-09-01 15:23:00,1.51535,1.5154,1.51535,1.5154,146100000.0
2009-09-01 15:24:00,1.5154,1.51545,1.51535,1.5154,259900000.0
2009-09-01 15:25:00,1.51545,1.5155,1.5154,1.5154,241900000.0
2009-09-01 15:26:00,1.5154,1.51545,1.5154,1.5154,185700000.0
2009-09-01 15:27:00,1.5154,1.5155,1.5154,1.5155,140200000.0
2009-09-01 15:28:00,1.5155,1.5156,1.51545,1.5155,115300000.0
2009-09-01 15:29:00,1.5155,1.5156,1.5154,1.5155,94300000.0
2009-09-01 15:30:00,1.51555,1.5156,1.51545,1.5155,377300000.0
2009-09-01 15:31:00,1.5155,1.51555,1.5154,1.5155,143900000.0
2009-09-01 15:32:00,1.5155,1.5155,1.5154,1.5155,68100000.0
2009-09-01 15:33:00,1.5155,1.5156,1.5154,1.5155,543600003.0
2009-09-01 15:34:00,1.5155,1.51555,1.51545,1.5155,300300000.0
2009-09-01 15:35:00,1.5155,1.5155,1.5154,1.5154,97600000.0
2009-09-01 15:36:00,1.5155,1.5155,1.5154,1.51545,102000000.0
2009-09-01 15:37:00,1.5155,1.51555,1.5154,1.5154,70800000.0
2009-09-01 15:38:00,1.51525,1.51555,1.51525,1.51535,476500000.0
2009-09-01 15:39:00,1.51535,1.5155,1.51535,1.5154,151400001.0
2009-09-01 15:40:00,1.5154,1.51555,1.5153,1.5154,430899999.0
2009-09-01 15:41:00,1.51545,1.51555,1.5154,1.5155,457500003.0
2009-09-01 15:42:00,1.5155,1.51555,1.51545,1.5155,229800000.0
2009-09-01 15:43:00,1.5155,1.5155,1.5154,1.5155,142800000.0
2009-09-01 15:44:00,1.5155,1.51555,1.51545,1.51545,302100000.0
2009-09-01 15:45:00,1.51545,1.5155,1.5154,1.5155,355900001.0
2009-09-01 15:46:00,1.51545,1.5155,1.51535,1.5154,299500000.0
2009-09-01 15:47:00,1.51535,1.51545,1.5153,1.5154,285700000.0
2009-09-01 15:48:00,1.5154,1.51555,1.51535,1.51535,316599998.0
2009-09-01 15:49:00,1.51535,1.51565,1.51535,1.5155,543100001.0
2009-09-01 15:50:00,1.5155,1.5156,1.5154,1.5156,170500000.0
2009-09-01 15:51:00,1.5156,1.5157,1.5155,1.5156,247900000.0
2009-09-01 15:52:00,1.5156,1.5157,1.5155,1.5156,333700000.0
2009-09-01 15:53:00,1.51555,1.51565,1.5155,1.5155,385000000.0
2009-09-01 15:54:00,1.5155,1.51555,1.5154,1.51545,254300000.0
2009-09-01 15:55:00,1.5154,1.5155,1.5153,1.5153,498700001.0
2009-09-01 15:56:00,1.5153,1.5154,1.5153,1.5153,440200000.0
2009-09-01 15:57:00,1.5153,1.51535,1.51525,1.51525,328400000.0
2009-09-01 15:58:00,1.51525,1.51525,1.51515,1.5152,434600000.0
2009-09-01 15:59:00,1.5152,1.5153,1.515,1.515,378699999.0
2009-09-01 16:00:00,1.515,1.5154,1.515,1.51535,466000000.0
2009-09-01 16:01:00,1.51535,1.5156,1.5152,1.51545,271100000.0
2009-09-01 16:02:00,1.51545,1.5158,1.51535,1.51555,560500000.0
2009-09-01 16:03:00,1.5155,1.5156,1.51545,1.51545,186400000.0
2009-09-01 16:04:00,1.5155,1.5155,1.5153,1.5155,340000000.0
2009-09-01 16:05:00,1.5155,1.51565,1.51535,1.5155,263200000.0
2009-09-01 16:06:00,1.5156,1.5157,1.51545,1.51565,548200003.0
2009-09-01 16:07:00,1.5157,1.51605,1.51565,1.51605,274900000.0
2009-09-01 16:08:00,1.516,1.51605,1.51575,1.51585,336600000.0
2009-09-01 16:09:00,1.51585,1.51585,1.51565,1.51565,249800000.0
2009-09-01 16:10:00,1.51565,1.516,1.51565,1.5158,517900002.0
2009-09-01 16:11:00,1.51585,1.51595,1.5158,1.51585,418800000.0
2009-09-01 16:12:00,1.51585,1.51585,1.51565,1.5157,516100000.0
2009-09-01 16:13:00,1.51565,1.5158,1.5155,1.5158,394099999.0
2009-09-01 16:14:00,1.5158,1.5159,1.5154,1.5156,644599999.0
2009-09-01 16:15:00,1.51555,1.5156,1.5154,1.5155,280600000.0
2009-09-01 16:16:00,1.51545,1.51555,1.51535,1.5154,311100000.0
2009-09-01 16:17:00,1.5154,1.5156,1.5153,1.5154,408999999.0
2009-09-01 16:18:00,1.5154,1.5155,1.5153,1.51535,354900000.0
2009-09-01 16:19:00,1.51535,1.51555,1.51535,1.5154,1026000003.0
2009-09-01 16:20:00,1.5154,1.5154,1.51525,1.5153,997200001.0
2009-09-01 16:21:00,1.5153,1.5155,1.5153,1.5155,710500000.0
2009-09-01 16:22:00,1.5155,1.5155,1.51535,1.5154,797499998.0
2009-09-01 16:23:00,1.5154,1.5155,1.51525,1.5153,648699999.0
2009-09-01 16:24:00,1.5153,1.51545,1.5153,1.5154,769899998.0
2009-09-01 16:25:00,1.5154,1.51555,1.51535,1.51545,275300000.0
2009-09-01 16:26:00,1.5155,1.5156,1.5154,1.5154,669600000.0
2009-09-01 16:27:00,1.5154,1.5156,1.5154,1.51545,599100001.0
2009-09-01 16:28:00,1.51545,1.51565,1.51545,1.5156,210600000.0
2009-09-01 16:29:00,1.5156,1.5158,1.51555,1.5157,622299998.0
2009-09-01 16:30:00,1.5157,1.5157,1.5156,1.5157,211600000.0
2009-09-01 16:31:00,1.5157,1.51575,1.5156,1.5157,396200000.0
2009-09-01 16:32:00,1.5157,1.5159,1.5157,1.5158,643200000.0
2009-09-01 16:33:00,1.5158,1.51605,1.5158,1.5159,638299997.0
2009-09-01 16:34:00,1.5159,1.51605,1.5159,1.5159,603099999.0
2009-09-01 16:35:00,1.5159,1.516,1.51585,1.5159,372700000.0
2009-09-01 16:36:00,1.5159,1.51595,1.51585,1.5159,187500000.0
2009-09-01 16:37:00,1.51595,1.516,1.5159,1.51595,246700000.0
2009-09-01 16:38:00,1.51595,1.516,1.51585,1.51585,501200000.0
2009-09-01 16:39:00,1.5159,1.516,1.51585,1.51595,274800000.0
2009-09-01 16:40:00,1.51595,1.51595,1.5159,1.51595,256200000.0
2009-09-01 16:41:00,1.5159,1.5159,1.51555,1.5157,385500000.0
2009-09-01 16:42:00,1.51565,1.5157,1.5155,1.5156,183900000.0
2009-09-01 16:43:00,1.5156,1.5156,1.5153,1.51535,303000000.0
2009-09-01 16:44:00,1.51535,1.51545,1.5153,1.5153,241000000.0
2009-09-01 16:45:00,1.5153,1.51565,1.51515,1.51545,398000000.0
2009-09-01 16:46:00,1.51545,1.51565,1.5154,1.51555,253100000.0
2009-09-01 16:47:00,1.51555,1.51565,1.51545,1.51545,209099999.0
2009-09-01 16:48:00,1.5155,1.51555,1.5154,1.5155,484900001.0
2009-09-01 16:49:00,1.5155,1.5156,1.51545,1.51555,146400000.0
2009-09-01 16:50:00,1.51555,1.51565,1.5154,1.5155,373499998.0
2009-09-01 16:51:00,1.5155,1.51575,1.5155,1.5157,686500002.0
2009-09-01 16:52:00,1.51575,1.5158,1.51545,1.51555,451099999.0
2009-09-01 16:53:00,1.51555,1.5156,1.51545,1.5156,239600000.0
2009-09-01 16:54:00,1.5156,1.5157,1.51545,1.5156,522200001.0
2009-09-01 16:55:00,1.5156,1.51565,1.51545,1.5156,437200001.0
2009-09-01 16:56:00,1.5156,1.5157,1.5155,1.51555,348700000.0
2009-09-01 16:57:00,1.51555,1.51555,1.51545,1.5155,154400000.0
2009-09-01 16:58:00,1.5156,1.51565,1.51525,1.51525,278100000.0
2009-09-01 16:59:00,1.5152,1.51525,1.51495,1.51495,363700001.0
2009-09-01 17:00:00,1.51495,1.51525,1.51495,1.5151,613199993.0
2009-09-01 17:01:00,1.5151,1.51525,1.515,1.51515,478200000.0
2009-09-01 17:02:00,1.51515,1.51535,1.5151,1.5153,277200000.0
2009-09-01 17:03:00,1.5153,1.5153,1.51505,1.51515,575000000.0
2009-09-01 17:04:00,1.5152,1.5152,1.51515,1.51515,148000000.0
2009-09-01 17:05:00,1.51515,1.51525,1.5151,1.5151,173400000.0
2009-09-01 17:06:00,1.5151,1.5151,1.51505,1.5151,284500000.0
2009-09-01 17:07:00,1.5151,1.51515,1.515,1.515,291800000.0
2009-09-01 17:08:00,1.515,1.5152,1.51485,1.51515,555299999.0
2009-09-01 17:09:00,1.515,1.51515,1.51485,1.5149,255700000.0
2009-09-01 17:10:00,1.51485,1.5149,1.51475,1.51485,496899999.0
2009-09-01 17:11:00,1.51485,1.51515,1.51475,1.51505,522400001.0
2009-09-01 17:12:00,1.51505,1.51515,1.5149,1.51505,410199999.0
2009-09-01 17:13:00,1.51505,1.5151,1.5148,1.51485,473300000.0
2009-09-01 17:14:00,1.51485,1.51505,1.51485,1.51495,541300001.0
2009-09-01 17:15:00,1.51495,1.515,1.51485,1.5149,230999999.0
2009-09-01 17:16:00,1.515,1.5154,1.5149,1.51535,313500000.0
2009-09-01 17:17:00,1.5154,1.5154,1.51505,1.51515,321399999.0
2009-09-01 17:18:00,1.5152,1.5153,1.5151,1.51515,211500000.0
2009-09-01 17:19:00,1.51515,1.5153,1.5151,1.5153,286900000.0
2009-09-01 17:20:00,1.5153,1.5154,1.5152,1.51535,428500000.0
2009-09-01 17:21:00,1.51535,1.5158,1.51535,1.51575,943800002.0
2009-09-01 17:22:00,1.51575,1.5158,1.51565,1.5157,791700002.0
2009-09-01 17:23:00,1.5157,1.5159,1.5155,1.5159,673599997.0
2009-09-01 17:24:00,1.51595,1.51605,1.5157,1.51605,939899996.0
2009-09-01 17:25:00,1.51595,1.51635,1.51595,1.51635,352000000.0
2009-09-01 17:26:00,1.51635,1.5164,1.5161,1.5163,290300000.0
2009-09-01 17:27:00,1.5163,1.5166,1.5162,1.5165,713300001.0
2009-09-01 17:28:00,1.51645,1.5166,1.51625,1.51645,722800000.0
2009-09-01 17:29:00,1.5164,1.5165,1.5159,1.51605,515400000.0
2009-09-01 17:30:00,1.516,1.51665,1.5158,1.51635,652000001.0
2009-09-01 17:31:00,1.5164,1.5164,1.51605,1.51605,334800000.0
2009-09-01 17:32:00,1.51605,1.51625,1.5159,1.51595,1012800000.0
2009-09-01 17:33:00,1.5159,1.51635,1.51575,1.51605,810800002.0
2009-09-01 17:34:00,1.51605,1.51605,1.5153,1.51545,775500000.0
2009-09-01 17:35:00,1.5155,1.5166,1.5155,1.51605,1000500000.0
2009-09-01 17:36:00,1.5161,1.5161,1.5157,1.51575,1060699998.0
2009-09-01 17:37:00,1.51575,1.51585,1.51555,1.5158,890400002.0
2009-09-01 17:38:00,1.5158,1.51585,1.5156,1.5157,806699999.0
2009-09-01 17:39:00,1.5157,1.51595,1.51565,1.5159,579400000.0
2009-09-01 17:40:00,1.5159,1.51595,1.51565,1.51565,372800001.0
2009-09-01 17:41:00,1.51565,1.51575,1.51545,1.51555,575600000.0
2009-09-01 17:42:00,1.5156,1.5157,1.515,1.5157,684500000.0
2009-09-01 17:43:00,1.51575,1.51585,1.51565,1.51575,539199997.0
2009-09-01 17:44:00,1.51575,1.5159,1.51545,1.51575,537900000.0
2009-09-01 17:45:00,1.51575,1.51585,1.5155,1.51585,654600002.0
2009-09-01 17:46:00,1.5158,1.51595,1.51575,1.51585,458700000.0
2009-09-01 17:47:00,1.5159,1.5159,1.51575,1.5159,247400000.0
2009-09-01 17:48:00,1.5159,1.51595,1.51575,1.5158,333400000.0
2009-09-01 17:49:00,1.5158,1.5159,1.5156,1.51565,492800000.0
2009-09-01 17:50:00,1.51565,1.51595,1.51565,1.51585,721300000.0
2009-09-01 17:51:00,1.5158,1.516,1.5158,1.516,781100001.0
2009-09-01 17:52:00,1.51595,1.5161,1.51585,1.5159,508600000.0
2009-09-01 17:53:00,1.51595,1.5163,1.5159,1.516,583900002.0
2009-09-01 17:54:00,1.516,1.51655,1.516,1.51655,497599999.0
2009-09-01 17:55:00,1.5165,1.51675,1.51635,1.5166,773000001.0
2009-09-01 17:56:00,1.5166,1.51665,1.5164,1.5166,872300004.0
2009-09-01 17:57:00,1.51655,1.5168,1.51645,1.5165,314800001.0
2009-09-01 17:58:00,1.5165,1.51665,1.5165,1.51655,335400000.0
2009-09-01 17:59:00,1.51655,1.5167,1.5165,1.51655,249600000.0
2009-09-01 18:00:00,1.51645,1.51655,1.5162,1.5165,814200000.0
2009-09-01 18:01:00,1.5165,1.5169,1.5165,1.5169,516300000.0
2009-09-01 18:02:00,1.51695,1.517,1.51665,1.51665,443000000.0
2009-09-01 18:03:00,1.51665,1.517,1.51655,1.51675,238900000.0
2009-09-01 18:04:00,1.51675,1.5168,1.5165,1.5165,317400000.0
2009-09-01 18:05:00,1.5165,1.51665,1.51645,1.5165,309700000.0
2009-09-01 18:06:00,1.5165,1.51665,1.5162,1.5165,458099998.0
2009-09-01 18:07:00,1.5165,1.51655,1.5163,1.51655,187200000.0
2009-09-01 18:08:00,1.5164,1.5165,1.51625,1.51635,518500001.0
2009-09-01 18:09:00,1.5164,1.5164,1.51605,1.51625,207400000.0
2009-09-01 18:10:00,1.51625,1.51625,1.5161,1.51625,218400000.0
2009-09-01 18:11:00,1.51625,1.5164,1.5162,1.5162,265200000.0
2009-09-01 18:12:00,1.51625,1.51625,1.51615,1.51615,140900000.0
2009-09-01 18:13:00,1.51615,1.5162,1.51595,1.5162,216000000.0
2009-09-01 18:14:00,1.5162,1.5163,1.51595,1.5161,129200000.0
2009-09-01 18:15:00,1.5161,1.51625,1.5161,1.5162,74900000.0
2009-09-01 18:16:00,1.5162,1.5162,1.516,1.5161,142400000.0
2009-09-01 18:17:00,1.5161,1.5162,1.516,1.5162,65200000.0
2009-09-01 18:18:00,1.5162,1.51625,1.51615,1.51615,59100000.0
2009-09-01 18:19:00,1.51615,1.5162,1.51595,1.51595,78700000.0
2009-09-01 18:20:00,1.51595,1.51595,1.51585,1.5159,109600000.0
2009-09-01 18:21:00,1.5159,1.5161,1.5158,1.51595,235200000.0
2009-09-01 18:22:00,1.516,1.516,1.5156,1.51585,587600000.0
2009-09-01 18:23:00,1.51585,1.51605,1.51585,1.5159,360600001.0
2009-09-01 18:24:00,1.5159,1.5161,1.5158,1.5159,488100000.0
2009-09-01 18:25:00,1.51595,1.51605,1.5159,1.51605,195700000.0
2009-09-01 18:26:00,1.51605,1.51605,1.516,1.51605,65100000.0
2009-09-01 18:27:00,1.51605,1.5164,1.516,1.51615,341400000.0
2009-09-01 18:28:00,1.5162,1.51625,1.5158,1.5158,383400000.0
2009-09-01 18:29:00,1.51585,1.5163,1.51585,1.516,621600000.0
2009-09-01 18:30:00,1.516,1.51605,1.51565,1.51585,564199999.0
2009-09-01 18:31:00,1.5159,1.5161,1.5158,1.51595,633400000.0
2009-09-01 18:32:00,1.51595,1.51625,1.5158,1.516,653200000.0
2009-09-01 18:33:00,1.516,1.516,1.51575,1.51595,552299997.0
2009-09-01 18:34:00,1.51595,1.51605,1.5157,1.51575,107300000.0
2009-09-01 18:35:00,1.5157,1.5159,1.51565,1.5159,222400000.0
2009-09-01 18:36:00,1.5158,1.51595,1.51565,1.51575,308000000.0
2009-09-01 18:37:00,1.51575,1.51585,1.51565,1.5158,304600000.0
2009-09-01 18:38:00,1.5158,1.51605,1.51575,1.51605,365400000.0
2009-09-01 18:39:00,1.51605,1.51615,1.51585,1.5159,413300000.0
2009-09-01 18:40:00,1.51595,1.516,1.51575,1.5159,192000000.0
2009-09-01 18:41:00,1.5159,1.5161,1.5159,1.516,169600000.0
2009-09-01 18:42:00,1.516,1.5161,1.516,1.5161,141400000.0
2009-09-01 18:43:00,1.5161,1.5162,1.516,1.5161,453000000.0
2009-09-01 18:44:00,1.5161,1.5163,1.516,1.516,431900000.0
2009-09-01 18:45:00,1.516,1.51625,1.51595,1.51615,733900002.0
2009-09-01 18:46:00,1.51625,1.51625,1.51605,1.5162,433100000.0
2009-09-01 18:47:00,1.5162,1.5163,1.516,1.51605,351000000.0
2009-09-01 18:48:00,1.51605,1.51625,1.51605,1.5162,577299999.0
2009-09-01 18:49:00,1.5162,1.51635,1.5162,1.5162,421700000.0
2009-09-01 18:50:00,1.5162,1.51645,1.5162,1.51635,467200009.0
2009-09-01 18:51:00,1.51635,1.5165,1.51635,1.51645,130900000.0
2009-09-01 18:52:00,1.51645,1.51645,1.5161,1.51625,373700000.0
2009-09-01 18:53:00,1.51625,1.51625,1.5161,1.5162,294700000.0
2009-09-01 18:54:00,1.5162,1.5163,1.5162,1.51625,120400000.0
2009-09-01 18:55:00,1.51625,1.5163,1.51615,1.5162,266599999.0
2009-09-01 18:56:00,1.5162,1.5162,1.5161,1.5162,110400000.0
2009-09-01 18:57:00,1.51625,1.5163,1.51615,1.51625,174600000.0
2009-09-01 18:58:00,1.51625,1.51645,1.5162,1.5163,387600001.0
2009-09-01 18:59:00,1.51625,1.5164,1.5161,1.5162,612600000.0
2009-09-01 19:00:00,1.5162,1.51625,1.516,1.5161,447400000.0
2009-09-01 19:01:00,1.5161,1.5161,1.51555,1.5157,124200000.0
2009-09-01 19:02:00,1.5157,1.51575,1.51545,1.5156,48000000.0
2009-09-01 19:03:00,1.5156,1.51575,1.5156,1.5157,370100000.0
2009-09-01 19:04:00,1.51575,1.51575,1.5156,1.51565,606100002.0
2009-09-01 19:05:00,1.51565,1.5157,1.5156,1.5156,41700000.0
2009-09-01 19:06:00,1.5156,1.5156,1.5153,1.5153,236200000.0
2009-09-01 19:07:00,1.51535,1.5155,1.5153,1.5154,389699997.0
2009-09-01 19:08:00,1.5154,1.51555,1.5154,1.51545,454600000.0
2009-09-01 19:09:00,1.51545,1.51555,1.51535,1.51535,486000000.0
2009-09-01 19:10:00,1.51535,1.5155,1.5153,1.5154,427800001.0
2009-09-01 19:11:00,1.5154,1.5156,1.51535,1.5155,485900000.0
2009-09-01 19:12:00,1.51545,1.51555,1.51535,1.5155,431099999.0
2009-09-01 19:13:00,1.5155,1.51565,1.5155,1.5155,214100000.0
2009-09-01 19:14:00,1.5155,1.51575,1.5154,1.51555,502600001.0
2009-09-01 19:15:00,1.5156,1.5161,1.5156,1.516,678400000.0
2009-09-01 19:16:00,1.51605,1.5161,1.5156,1.5156,592000000.0
2009-09-01 19:17:00,1.51565,1.51675,1.5153,1.51645,571600000.0
2009-09-01 19:18:00,1.51645,1.5177,1.51645,1.5174,456200000.0
2009-09-01 19:19:00,1.51735,1.51755,1.51665,1.5167,596400000.0
2009-09-01 19:20:00,1.5167,1.51685,1.51635,1.5164,995600000.0
2009-09-01 19:21:00,1.5164,1.51645,1.51585,1.51605,716200000.0
2009-09-01 19:22:00,1.5161,1.5163,1.5159,1.516,586400000.0
2009-09-01 19:23:00,1.516,1.5164,1.51595,1.5161,666700000.0
2009-09-01 19:24:00,1.5161,1.51645,1.5161,1.51615,370700000.0
2009-09-01 19:25:00,1.51615,1.51615,1.5154,1.51555,366900000.0
2009-09-01 19:26:00,1.51555,1.51605,1.51555,1.51605,768799994.0
2009-09-01 19:27:00,1.51605,1.5161,1.5157,1.5159,534200001.0
2009-09-01 19:28:00,1.5159,1.51625,1.5159,1.516,644200000.0
2009-09-01 19:29:00,1.516,1.51615,1.51585,1.51585,590800000.0
2009-09-01 19:30:00,1.51585,1.5159,1.51545,1.51585,434600000.0
2009-09-01 19:31:00,1.51585,1.51585,1.51565,1.51575,724100001.0
2009-09-01 19:32:00,1.51575,1.5159,1.51575,1.51575,675399999.0
2009-09-01 19:33:00,1.51575,1.5158,1.5157,1.5157,288400000.0
2009-09-01 19:34:00,1.5157,1.516,1.51565,1.5159,399600000.0
2009-09-01 19:35:00,1.5159,1.51615,1.5159,1.516,694800001.0
2009-09-01 19:36:00,1.516,1.5161,1.51595,1.51605,600800000.0
2009-09-01 19:37:00,1.51605,1.51625,1.516,1.51605,1056300000.0
2009-09-01 19:38:00,1.51605,1.51635,1.51595,1.5162,572799999.0
2009-09-01 19:39:00,1.5163,1.51635,1.5161,1.51615,488700000.0
2009-09-01 19:40:00,1.51615,1.51615,1.5161,1.5161,100600000.0
2009-09-01 19:41:00,1.5161,1.5161,1.5161,1.5161,45300000.0
2009-09-01 19:42:00,1.51595,1.5162,1.5159,1.516,323500000.0
2009-09-01 19:43:00,1.516,1.51615,1.51585,1.51615,361900000.0
2009-09-01 19:44:00,1.5161,1.5161,1.51585,1.5159,428299999.0
2009-09-01 19:45:00,1.5159,1.5162,1.5159,1.51615,76900000.0
2009-09-01 19:46:00,1.51615,1.51615,1.5159,1.5159,117300000.0
2009-09-01 19:47:00,1.5159,1.51605,1.51585,1.51595,267900000.0
2009-09-01 19:48:00,1.51595,1.516,1.51585,1.51595,237000000.0
2009-09-01 19:49:00,1.51585,1.51595,1.5158,1.51595,137700000.0
2009-09-01 19:50:00,1.51595,1.51615,1.51585,1.51585,200300000.0
2009-09-01 19:51:00,1.51585,1.516,1.5158,1.51595,322900000.0
2009-09-01 19:52:00,1.51595,1.51615,1.51595,1.5161,255200000.0
2009-09-01 19:53:00,1.5161,1.5163,1.516,1.51615,532100000.0
2009-09-01 19:54:00,1.51615,1.51635,1.51615,1.5162,626300000.0
2009-09-01 19:55:00,1.5162,1.51625,1.5161,1.5162,487100000.0
2009-09-01 19:56:00,1.51625,1.51635,1.5158,1.51585,508300002.0
2009-09-01 19:57:00,1.5159,1.5163,1.5159,1.5163,281000000.0
2009-09-01 19:58:00,1.5163,1.51635,1.51605,1.51605,218100000.0
2009-09-01 19:59:00,1.51605,1.51615,1.516,1.51605,207400000.0
2009-09-01 20:00:00,1.51605,1.51625,1.516,1.51615,280300000.0
2009-09-01 20:01:00,1.51615,1.5163,1.51605,1.51615,321900000.0
2009-09-01 20:02:00,1.5162,1.51635,1.51615,1.51615,252700000.0
2009-09-01 20:03:00,1.51625,1.51625,1.51585,1.51585,225000000.0
2009-09-01 20:04:00,1.51585,1.5159,1.51565,1.5158,660000000.0
2009-09-01 20:05:00,1.5158,1.51595,1.51575,1.51595,246600000.0
2009-09-01 20:06:00,1.51595,1.516,1.51585,1.516,243700000.0
2009-09-01 20:07:00,1.516,1.51615,1.5159,1.51605,508500000.0
2009-09-01 20:08:00,1.51605,1.5163,1.516,1.51615,469500001.0
2009-09-01 20:09:00,1.51615,1.51625,1.51605,1.5161,272100001.0
2009-09-01 20:10:00,1.5161,1.51645,1.51605,1.51645,510300001.0
2009-09-01 20:11:00,1.51645,1.51645,1.516,1.5161,302699999.0
2009-09-01 20:12:00,1.5161,1.5162,1.5159,1.5159,487400000.0
2009-09-01 20:13:00,1.5159,1.516,1.5159,1.5159,71530000.0
2009-09-01 20:14:00,1.5159,1.51595,1.51545,1.51555,249700000.0
2009-09-01 20:15:00,1.51555,1.5158,1.51545,1.5158,550499996.0
2009-09-01 20:16:00,1.5158,1.5158,1.51555,1.5156,265700000.0
2009-09-01 20:17:00,1.5156,1.51575,1.51555,1.5157,394100000.0
2009-09-01 20:18:00,1.5157,1.5158,1.51565,1.51565,218600000.0
2009-09-01 20:19:00,1.51565,1.5157,1.51555,1.5156,205600000.0
2009-09-01 20:20:00,1.5156,1.5157,1.5155,1.51565,149300000.0
2009-09-01 20:21:00,1.51565,1.51565,1.51545,1.51565,444400000.0
2009-09-01 20:22:00,1.51565,1.51565,1.5155,1.5155,187000000.0
2009-09-01 20:23:00,1.5155,1.5156,1.5155,1.51555,384800000.0
2009-09-01 20:24:00,1.51555,1.51565,1.5155,1.51555,395500000.0
2009-09-01 20:25:00,1.51555,1.5156,1.5155,1.5155,262500000.0
2009-09-01 20:26:00,1.5155,1.5156,1.5155,1.51555,218500000.0
2009-09-01 20:27:00,1.51555,1.5157,1.51555,1.5156,831999999.0
2009-09-01 20:28:00,1.51565,1.5157,1.5155,1.51555,545100000.0
2009-09-01 20:29:00,1.51555,1.51565,1.51555,1.51555,594300000.0
2009-09-01 20:30:00,1.51555,1.51565,1.51555,1.5156,276100000.0
2009-09-01 20:31:00,1.5156,1.5157,1.5156,1.5157,300700000.0
2009-09-01 20:32:00,1.5157,1.5158,1.5156,1.5158,233800000.0
2009-09-01 20:33:00,1.5158,1.516,1.5158,1.51585,275200000.0
2009-09-01 20:34:00,1.51585,1.51605,1.51585,1.516,282700003.0
2009-09-01 20:35:00,1.516,1.51615,1.51595,1.5161,290400002.0
2009-09-01 20:36:00,1.5161,1.5161,1.51595,1.51605,620200003.0
2009-09-01 20:37:00,1.516,1.5161,1.51595,1.516,404600000.0
2009-09-01 20:38:00,1.51605,1.51615,1.51595,1.51605,638800000.0
2009-09-01 20:39:00,1.5161,1.5162,1.516,1.51615,690200005.0
2009-09-01 20:40:00,1.5162,1.5162,1.51585,1.51585,889099999.0
2009-09-01 20:41:00,1.51595,1.51605,1.5157,1.516,338069998.0
2009-09-01 20:42:00,1.516,1.51605,1.51585,1.51585,638200003.0
2009-09-01 20:43:00,1.51585,1.516,1.5157,1.51595,217800000.0
2009-09-01 20:44:00,1.51595,1.516,1.5157,1.5157,299750000.0
2009-09-01 20:45:00,1.5157,1.51575,1.5155,1.5157,24400000.0
2009-09-01 20:46:00,1.5157,1.5157,1.51545,1.5157,155799999.0
2009-09-01 20:47:00,1.5155,1.5157,1.51545,1.5155,217299996.0
2009-09-01 20:48:00,1.5156,1.51585,1.5156,1.5158,273700001.0
2009-09-01 20:49:00,1.51575,1.5158,1.5157,1.5157,177900000.0
2009-09-01 20:50:00,1.51565,1.51565,1.5155,1.5156,556700000.0
2009-09-01 20:51:00,1.5156,1.51565,1.51545,1.51545,568700002.0
2009-09-01 20:52:00,1.51545,1.5155,1.5153,1.5155,338600000.0
2009-09-01 20:53:00,1.5155,1.51565,1.5155,1.51555,301300002.0
2009-09-01 20:54:00,1.51555,1.5156,1.51545,1.5155,215600002.0
2009-09-01 20:55:00,1.5155,1.51555,1.5153,1.5153,253900000.0
2009-09-01 20:56:00,1.5153,1.5155,1.5153,1.5154,187300000.0
2009-09-01 20:57:00,1.5154,1.5154,1.5153,1.5154,243800000.0
2009-09-01 20:58:00,1.5154,1.51555,1.5153,1.5153,211000000.0
2009-09-01 20:59:00,1.5153,1.5155,1.5153,1.5154,95000000.0
2009-09-01 21:00:00,1.5154,1.5154,1.51535,1.5154,171950000.0
2009-09-01 21:01:00,1.5154,1.5156,1.5154,1.5155,121500000.0
2009-09-01 21:02:00,1.5155,1.5156,1.5155,1.5156,151200000.0
2009-09-01 21:03:00,1.5155,1.5156,1.5155,1.5156,42200000.0
2009-09-01 21:04:00,1.5156,1.5156,1.5155,1.5155,94600000.0
2009-09-01 21:05:00,1.5155,1.5156,1.51545,1.51555,444500000.0
2009-09-01 21:06:00,1.51555,1.51555,1.51515,1.51525,188300000.0
2009-09-01 21:07:00,1.51525,1.51545,1.51525,1.5154,202900000.0
2009-09-01 21:08:00,1.5154,1.5154,1.5153,1.5154,38800000.0
2009-09-01 21:09:00,1.5153,1.5154,1.5153,1.5154,175400000.0
2009-09-01 21:10:00,1.5154,1.5154,1.5153,1.51535,263800000.0
2009-09-01 21:11:00,1.5153,1.51555,1.5153,1.51555,293200000.0
2009-09-01 21:12:00,1.5155,1.5157,1.5155,1.5157,303000000.0
2009-09-01 21:13:00,1.5157,1.51575,1.51565,1.5157,583499995.0
2009-09-01 21:14:00,1.5157,1.51575,1.51535,1.51535,368799997.0
2009-09-01 21:15:00,1.51535,1.5156,1.5153,1.51555,288400000.0
2009-09-01 21:16:00,1.51555,1.51555,1.5154,1.51555,38700000.0
2009-09-01 21:17:00,1.5154,1.51545,1.5153,1.51545,184200000.0
2009-09-01 21:18:00,1.51545,1.51545,1.51545,1.51545,70400000.0
2009-09-01 21:19:00,1.51545,1.51555,1.5154,1.5155,176900000.0
2009-09-01 21:20:00,1.5155,1.5155,1.51535,1.51545,110500000.0
2009-09-01 21:21:00,1.51545,1.5156,1.5154,1.5155,321500000.0
2009-09-01 21:22:00,1.5155,1.5158,1.51535,1.51565,541400001.0
2009-09-01 21:23:00,1.51575,1.51575,1.51565,1.5157,561899999.0
2009-09-01 21:24:00,1.51575,1.51585,1.5156,1.5157,390199999.0
2009-09-01 21:25:00,1.51575,1.5158,1.5156,1.51565,675600001.0
2009-09-01 21:26:00,1.51565,1.51575,1.51555,1.5156,277000000.0
2009-09-01 21:27:00,1.51565,1.5157,1.5155,1.51565,377900000.0
2009-09-01 21:28:00,1.51565,1.51565,1.51555,1.5156,514100000.0
2009-09-01 21:29:00,1.5156,1.5156,1.5155,1.5156,278900000.0
2009-09-01 21:30:00,1.5156,1.51575,1.5155,1.5157,542400000.0
2009-09-01 21:31:00,1.5157,1.5157,1.5155,1.51555,521800000.0
2009-09-01 21:32:00,1.51555,1.51575,1.5155,1.51555,335700002.0
2009-09-01 21:33:00,1.5155,1.5156,1.51545,1.51545,346500000.0
2009-09-01 21:34:00,1.51545,1.5155,1.51535,1.5154,278400000.0
2009-09-01 21:35:00,1.51545,1.5155,1.51535,1.51545,194600000.0
2009-09-01 21:36:00,1.51545,1.5156,1.51545,1.5155,225800000.0
2009-09-01 21:37:00,1.5155,1.5156,1.5154,1.5155,428300000.0
2009-09-01 21:38:00,1.5155,1.5156,1.5154,1.5155,353800000.0
2009-09-01 21:39:00,1.5155,1.51575,1.51535,1.51565,244300000.0
2009-09-01 21:40:00,1.51565,1.5157,1.51565,1.5157,52500000.0
2009-09-01 21:41:00,1.5156,1.5156,1.51545,1.51545,233000000.0
2009-09-01 21:42:00,1.51545,1.5156,1.51545,1.5156,230100000.0
2009-09-01 21:43:00,1.5156,1.51565,1.5156,1.5156,101000000.0
2009-09-01 21:44:00,1.5156,1.5156,1.51535,1.51545,114600000.0
2009-09-01 21:45:00,1.51545,1.51545,1.5154,1.5154,124800000.0
2009-09-01 21:46:00,1.5154,1.5155,1.51535,1.5154,286400000.0
2009-09-01 21:47:00,1.5154,1.5154,1.51535,1.5154,118100000.0
2009-09-01 21:48:00,1.5154,1.5155,1.51535,1.51545,345100000.0
2009-09-01 21:49:00,1.51545,1.5155,1.51535,1.51535,713899999.0
2009-09-01 21:50:00,1.5154,1.51545,1.51525,1.5153,316700000.0
2009-09-01 21:51:00,1.5153,1.5154,1.51525,1.5153,417800000.0
2009-09-01 21:52:00,1.5153,1.5153,1.51525,1.5153,107600000.0
2009-09-01 21:53:00,1.5153,1.5154,1.5153,1.5153,148600000.0
2009-09-01 21:54:00,1.5153,1.5154,1.5152,1.5154,287300000.0
2009-09-01 21:55:00,1.5154,1.5155,1.51515,1.51515,304200000.0
2009-09-01 21:56:00,1.51515,1.5154,1.51515,1.51525,280800000.0
2009-09-01 21:57:00,1.51525,1.5153,1.5151,1.5151,401000000.0
2009-09-01 21:58:00,1.5151,1.5154,1.5151,1.5153,400900000.0
2009-09-01 21:59:00,1.5153,1.5154,1.5151,1.5153,289040000.0
2009-09-01 22:00:00,1.5153,1.51545,1.51515,1.51535,290300000.0
2009-09-01 22:01:00,1.51535,1.51535,1.51525,1.5153,45000000.0
2009-09-01 22:02:00,1.51525,1.51535,1.51515,1.51515,122100000.0
2009-09-01 22:03:00,1.5151,1.51525,1.5151,1.51525,45300000.0
2009-09-01 22:04:00,1.5151,1.5153,1.5151,1.5153,135790000.0
2009-09-01 22:05:00,1.5153,1.5156,1.51515,1.5153,223100000.0
2009-09-01 22:06:00,1.5153,1.5155,1.5151,1.5155,147900000.0
2009-09-01 22:07:00,1.5155,1.51555,1.5153,1.51545,185700000.0
2009-09-01 22:08:00,1.51525,1.51525,1.51525,1.51525,4100000.0
2009-09-01 22:09:00,1.5153,1.5155,1.51525,1.51545,285700000.0
2009-09-01 22:10:00,1.5155,1.5155,1.5153,1.5154,77700000.0
2009-09-01 22:11:00,1.5154,1.5154,1.51525,1.51535,57400000.0
2009-09-01 22:12:00,1.51535,1.5155,1.5153,1.5154,144500000.0
2009-09-01 22:13:00,1.51545,1.51555,1.5154,1.5154,281400000.0
2009-09-01 22:14:00,1.51545,1.51545,1.5153,1.5154,137500000.0
2009-09-01 22:15:00,1.5154,1.51555,1.5154,1.51555,68100000.0
2009-09-01 22:16:00,1.51555,1.5156,1.5155,1.51555,67200000.0
2009-09-01 22:17:00,1.5156,1.5156,1.51545,1.51545,38500000.0
2009-09-01 22:18:00,1.51545,1.5156,1.51535,1.51535,69900000.0
2009-09-01 22:19:00,1.51535,1.51565,1.51535,1.51545,423100000.0
2009-09-01 22:20:00,1.51545,1.5157,1.51535,1.5154,283000000.0
2009-09-01 22:21:00,1.51545,1.5156,1.51545,1.51555,144900000.0
2009-09-01 22:22:00,1.51555,1.5156,1.51545,1.51545,48700000.0
2009-09-01 22:23:00,1.51545,1.51545,1.51545,1.51545,3300000.0
2009-09-01 22:24:00,1.5155,1.51555,1.51525,1.51535,85200000.0
2009-09-01 22:25:00,1.5154,1.5155,1.51535,1.51545,111000000.0
2009-09-01 22:26:00,1.51535,1.5156,1.5153,1.51545,236400000.0
2009-09-01 22:27:00,1.5155,1.5156,1.5153,1.51545,252100000.0
2009-09-01 22:28:00,1.51555,1.51555,1.51525,1.51545,93600000.0
2009-09-01 22:29:00,1.5154,1.5155,1.5153,1.51535,182200000.0
2009-09-01 22:30:00,1.51535,1.51545,1.5153,1.5153,239100000.0
2009-09-01 22:31:00,1.51535,1.51535,1.51535,1.51535,61100000.0
2009-09-01 22:32:00,1.51535,1.51545,1.51535,1.51545,35900000.0
2009-09-01 22:33:00,1.5155,1.5155,1.5153,1.5155,124800000.0
2009-09-01 22:34:00,1.5155,1.5155,1.51535,1.5154,212300000.0
2009-09-01 22:35:00,1.51535,1.5156,1.51535,1.5156,104300000.0
2009-09-01 22:36:00,1.5156,1.51575,1.51545,1.51565,337100000.0
2009-09-01 22:37:00,1.51555,1.51555,1.5154,1.51545,277060000.0
2009-09-01 22:38:00,1.5154,1.51545,1.5154,1.5154,110480000.0
2009-09-01 22:39:00,1.5154,1.5154,1.51515,1.51535,100050000.0
2009-09-01 22:40:00,1.5153,1.5154,1.51515,1.5153,47900000.0
2009-09-01 22:41:00,1.51535,1.51535,1.51525,1.51525,16300000.0
2009-09-01 22:42:00,1.51525,1.5154,1.5152,1.5154,73700000.0
2009-09-01 22:43:00,1.5154,1.5154,1.51515,1.51525,142400000.0
2009-09-01 22:44:00,1.51525,1.51535,1.51525,1.51535,29000000.0
2009-09-01 22:45:00,1.51535,1.51535,1.51525,1.5153,100400000.0
2009-09-01 22:46:00,1.5153,1.51535,1.51515,1.51525,209000000.0
2009-09-01 22:47:00,1.51525,1.5153,1.5151,1.5152,246700000.0
2009-09-01 22:48:00,1.5153,1.5154,1.51515,1.51535,127600000.0
2009-09-01 22:49:00,1.51535,1.51535,1.5151,1.5151,245940000.0
2009-09-01 22:50:00,1.5151,1.51525,1.5151,1.51525,725880000.0
2009-09-01 22:51:00,1.51525,1.51545,1.5151,1.5153,365900000.0
2009-09-01 22:52:00,1.5153,1.5154,1.5153,1.51535,70400000.0
2009-09-01 22:53:00,1.5154,1.5154,1.5153,1.5153,16800000.0
2009-09-01 22:54:00,1.5153,1.51535,1.51525,1.51535,142300000.0
2009-09-01 22:55:00,1.5154,1.51545,1.5153,1.51535,93900000.0
2009-09-01 22:56:00,1.51535,1.51555,1.5153,1.51545,78100000.0
2009-09-01 22:57:00,1.5154,1.5154,1.51535,1.5154,61500000.0
2009-09-01 22:58:00,1.51535,1.5154,1.51525,1.5154,103400000.0
2009-09-01 22:59:00,1.51535,1.5154,1.51525,1.5153,92300000.0
2009-09-01 23:00:00,1.5152,1.51535,1.5151,1.5152,60900000.0
2009-09-01 23:01:00,1.5152,1.5153,1.51515,1.51515,29700000.0
2009-09-01 23:02:00,1.5151,1.51515,1.5151,1.5151,25300000.0
2009-09-01 23:03:00,1.51515,1.51525,1.5151,1.51525,43400000.0
2009-09-01 23:04:00,1.51525,1.5153,1.5151,1.5153,66600000.0
2009-09-01 23:05:00,1.51525,1.5153,1.51515,1.51525,44300000.0
2009-09-01 23:06:00,1.5152,1.51525,1.5152,1.5152,8200000.0
2009-09-01 23:07:00,1.5152,1.51525,1.51515,1.51525,20700000.0
2009-09-01 23:08:00,1.51515,1.51525,1.51515,1.51525,45000000.0
2009-09-01 23:09:00,1.5153,1.51535,1.51515,1.51515,45800000.0
2009-09-01 23:10:00,1.51515,1.51515,1.5151,1.5151,32900000.0
2009-09-01 23:11:00,1.5151,1.5151,1.5151,1.5151,32100000.0
2009-09-01 23:12:00,1.5151,1.5153,1.5151,1.5153,55600000.0
2009-09-01 23:13:00,1.5153,1.51535,1.5153,1.51535,9800000.0
2009-09-01 23:14:00,1.5153,1.5154,1.5152,1.51525,34800000.0
2009-09-01 23:15:00,1.51525,1.51525,1.51525,1.51525,36000000.0
2009-09-01 23:16:00,1.51525,1.51525,1.51525,1.51525,40000000.0
2009-09-01 23:17:00,1.51525,1.5154,1.51525,1.5154,35400000.0
2009-09-01 23:18:00,1.5154,1.5154,1.51525,1.51535,20600000.0
2009-09-01 23:19:00,1.5154,1.5154,1.51535,1.51535,5000000.0
2009-09-01 23:20:00,1.5154,1.5154,1.51525,1.5154,47300000.0
2009-09-01 23:21:00,1.5154,1.5154,1.51535,1.5154,35700000.0
2009-09-01 23:22:00,1.5154,1.51545,1.51535,1.51535,25800000.0
2009-09-01 23:23:00,1.5154,1.5154,1.5154,1.5154,9700000.0
2009-09-01 23:24:00,1.5154,1.5154,1.5153,1.5153,4000000.0
2009-09-01 23:25:00,1.5153,1.5153,1.5153,1.5153,1600000.0
2009-09-01 23:26:00,1.51535,1.5157,1.5153,1.51565,305440000.0
2009-09-01 23:27:00,1.5153,1.5154,1.5153,1.5153,93480000.0
2009-09-01 23:28:00,1.5153,1.5154,1.5153,1.5154,761000000.0
2009-09-01 23:29:00,1.5154,1.5154,1.51535,1.5154,445600000.0
2009-09-01 23:30:00,1.5154,1.5154,1.51535,1.5154,426880000.0
2009-09-01 23:31:00,1.5154,1.5154,1.5154,1.5154,31200000.0
2009-09-01 23:32:00,1.5154,1.5154,1.51535,1.51535,969640000.0
2009-09-01 23:33:00,1.51535,1.51535,1.51535,1.51535,1063180000.0
2009-09-01 23:34:00,1.51535,1.51535,1.5153,1.51535,2000000.0
2009-09-01 23:35:00,1.51535,1.51535,1.51535,1.51535,700000.0
2009-09-01 23:36:00,1.51535,1.51535,1.5151,1.5151,28320000.0
2009-09-01 23:37:00,1.5151,1.51575,1.5151,1.5153,199040000.0
2009-09-01 23:38:00,1.5153,1.51545,1.5152,1.5152,170340000.0
2009-09-01 23:39:00,1.5153,1.51555,1.5153,1.5155,54600000.0
2009-09-01 23:40:00,1.5155,1.51585,1.51525,1.5153,194680000.0
2009-09-01 23:41:00,1.5153,1.5153,1.5153,1.5153,1100000.0
2009-09-01 23:42:00,1.5153,1.5153,1.5153,1.5153,5100000.0
2009-09-01 23:43:00,1.5153,1.5153,1.5153,1.5153,8800000.0
2009-09-01 23:44:00,1.51535,1.51535,1.51535,1.51535,2500000.0
2009-09-01 23:45:00,1.51535,1.51535,1.51535,1.51535,7000000.0
2009-09-01 23:46:00,1.51535,1.51535,1.51535,1.51535,1000000.0
2009-09-01 23:47:00,1.51535,1.51535,1.5153,1.5153,26200000.0
2009-09-01 23:48:00,1.5153,1.5153,1.5153,1.5153,22000000.0
2009-09-01 23:49:00,1.5153,1.51535,1.5153,1.5153,5700000.0
2009-09-01 23:50:00,1.5153,1.51535,1.5153,1.5153,2300000.0
2009-09-01 23:51:00,1.51535,1.51535,1.5153,1.5153,7600000.0
2009-09-01 23:52:00,1.5153,1.5153,1.5153,1.5153,2000000.0
2009-09-01 23:53:00,1.51487,1.51495,1.51482,1.51495,45200000.0
2009-09-01 23:54:00,1.5153,1.5153,1.5153,1.5153,2000000.0
2009-09-01 23:55:00,1.5153,1.5153,1.5153,1.5153,5000000.0
2009-09-01 23:56:00,1.51477,1.5149,1.51476,1.51478,88100000.0
2009-09-01 23:57:00,1.5152,1.5153,1.5152,1.5152,9600000.0
2009-09-01 23:58:00,1.5152,1.5152,1.5152,1.5152,1600000.0
2009-09-01 23:59:00,1.5152,1.51525,1.5152,1.5152,14100000.0
2009-09-02 00:00:00,1.5152,1.5152,1.5152,1.5152,16600000.0
2009-09-02 00:01:00,1.51496,1.51499,1.51473,1.51475,455100000.0
2009-09-02 00:02:00,1.5152,1.5152,1.5152,1.5152,13800000.0
2009-09-02 00:03:00,1.5152,1.5152,1.5152,1.5152,18200000.0
2009-09-02 00:04:00,1.5152,1.51525,1.5152,1.51525,20400000.0
2009-09-02 00:05:00,1.51525,1.5153,1.5152,1.5153,29100000.0
2009-09-02 00:06:00,1.5153,1.5153,1.5153,1.5153,2400000.0
2009-09-02 00:07:00,1.5153,1.5153,1.5153,1.5153,2400000.0
2009-09-02 00:08:00,1.51535,1.51535,1.51525,1.51535,27900000.0
2009-09-02 00:09:00,1.51535,1.51535,1.5153,1.5153,43800000.0
2009-09-02 00:10:00,1.51535,1.5154,1.51535,1.5154,13400000.0
2009-09-02 00:11:00,1.5154,1.5154,1.5153,1.5153,45400000.0
2009-09-02 00:12:00,1.5153,1.51545,1.5153,1.51545,31400000.0
2009-09-02 00:13:00,1.51545,1.51545,1.5154,1.5154,14700000.0
2009-09-02 00:14:00,1.5154,1.5154,1.5153,1.5153,25200000.0
2009-09-02 00:15:00,1.5153,1.5155,1.5153,1.5155,32000000.0
2009-09-02 00:16:00,1.5155,1.5155,1.5153,1.5155,15200000.0
2009-09-02 00:17:00,1.5155,1.5155,1.5153,1.51545,13200000.0
2009-09-02 00:18:00,1.51545,1.51545,1.51545,1.51545,6400000.0
2009-09-02 00:19:00,1.5154,1.5155,1.51535,1.5155,22100000.0
2009-09-02 00:20:00,1.5154,1.5154,1.51535,1.5154,10200000.0
2009-09-02 00:21:00,1.51527,1.51531,1.51504,1.51504,536500000.0
2009-09-02 00:22:00,1.5153,1.51535,1.5153,1.5153,8000000.0
2009-09-02 00:23:00,1.51507,1.51518,1.51499,1.51517,159300000.0
2009-09-02 00:24:00,1.5153,1.51545,1.5153,1.51545,2200000.0
2009-09-02 00:25:00,1.51545,1.51545,1.5153,1.5154,5200000.0
2009-09-02 00:26:00,1.5154,1.5154,1.5154,1.5154,3000000.0
2009-09-02 00:27:00,1.5153,1.5154,1.5153,1.5154,2200000.0
2009-09-02 00:28:00,1.5154,1.5154,1.5154,1.5154,3000000.0
2009-09-02 00:29:00,1.5153,1.51535,1.5153,1.51535,11200000.0
2009-09-02 00:30:00,1.51535,1.51535,1.5153,1.5153,3200000.0
2009-09-02 00:31:00,1.5153,1.5153,1.5153,1.5153,200000.0
2009-09-02 00:32:00,1.5153,1.5153,1.5153,1.5153,1400000.0
2009-09-02 00:33:00,1.5153,1.51535,1.5153,1.5153,42900000.0
2009-09-02 00:34:00,1.51503,1.51511,1.51482,1.51504,112800000.0
2009-09-02 00:35:00,1.51507,1.51518,1.51489,1.51518,84500000.0
2009-09-02 00:36:00,1.51496,1.51514,1.51496,1.51513,67300000.0
2009-09-02 00:37:00,1.51485,1.51511,1.51485,1.51497,104900000.0
2009-09-02 00:38:00,1.51535,1.5154,1.5153,1.5154,81800000.0
2009-09-02 00:39:00,1.51535,1.5154,1.5153,1.5154,78800000.0
2009-09-02 00:40:00,1.51535,1.5154,1.5153,1.5153,23300000.0
2009-09-02 00:41:00,1.5153,1.5153,1.5153,1.5153,33700000.0
2009-09-02 00:42:00,1.5153,1.5154,1.5153,1.5154,9100000.0
2009-09-02 00:43:00,1.51545,1.51545,1.5153,1.5153,57800000.0
2009-09-02 00:44:00,1.51535,1.51535,1.5153,1.5153,62400000.0
2009-09-02 00:45:00,1.5153,1.51535,1.5153,1.5153,76400000.0
2009-09-02 00:46:00,1.5153,1.5153,1.5153,1.5153,95400000.0
2009-09-02 00:47:00,1.5153,1.5153,1.5153,1.5153,3800000.0
2009-09-02 00:48:00,1.5153,1.5153,1.5153,1.5153,200000.0
2009-09-02 00:49:00,1.5153,1.5153,1.5153,1.5153,1300000.0
2009-09-02 00:50:00,1.5153,1.5153,1.5153,1.5153,13500000.0
2009-09-02 00:51:00,1.5153,1.5153,1.5153,1.5153,5200000.0
2009-09-02 00:52:00,1.5153,1.5153,1.5153,1.5153,1300000.0
2009-09-02 00:53:00,1.5153,1.5153,1.5153,1.5153,200000.0
2009-09-02 00:54:00,1.5153,1.5153,1.5153,1.5153,400000.0
2009-09-02 00:55:00,1.51525,1.51525,1.5152,1.5152,33200000.0
2009-09-02 00:56:00,1.51525,1.5153,1.5152,1.51525,127100000.0
2009-09-02 00:57:00,1.5153,1.51535,1.5152,1.5153,168060000.0
2009-09-02 00:58:00,1.5153,1.51535,1.5152,1.51535,73300000.0
2009-09-02 00:59:00,1.51535,1.51545,1.5152,1.5152,119100000.0
2009-09-02 01:00:00,1.5152,1.5152,1.5152,1.5152,62500000.0
2009-09-02 01:01:00,1.5152,1.51525,1.5152,1.51525,31300000.0
2009-09-02 01:02:00,1.51525,1.51525,1.51525,1.51525,12500000.0
2009-09-02 01:03:00,1.51525,1.51525,1.51525,1.51525,500000.0
2009-09-02 01:04:00,1.51525,1.51525,1.51525,1.51525,2600000.0
2009-09-02 01:05:00,1.51525,1.51525,1.51525,1.51525,3600000.0
2009-09-02 01:06:00,1.51525,1.51525,1.51505,1.5151,58900000.0
2009-09-02 01:07:00,1.5151,1.5151,1.5151,1.5151,25200000.0
2009-09-02 01:08:00,1.5151,1.5151,1.51505,1.5151,66200000.0
2009-09-02 01:09:00,1.5151,1.5151,1.5151,1.5151,19200000.0
2009-09-02 01:10:00,1.5151,1.5151,1.51505,1.5151,25400000.0
2009-09-02 01:11:00,1.5151,1.51515,1.51505,1.5151,40900000.0
2009-09-02 01:12:00,1.51515,1.5152,1.5151,1.5151,21500000.0
2009-09-02 01:13:00,1.5151,1.5151,1.51505,1.5151,17800000.0
2009-09-02 01:14:00,1.5151,1.51515,1.5151,1.51515,7300000.0
2009-09-02 01:15:00,1.51515,1.5152,1.515,1.5152,100300000.0
2009-09-02 01:16:00,1.5152,1.5152,1.515,1.5152,62600000.0
2009-09-02 01:17:00,1.5151,1.5152,1.5151,1.5152,17200000.0
2009-09-02 01:18:00,1.51525,1.51525,1.51525,1.51525,1000000.0
2009-09-02 01:19:00,1.5152,1.5152,1.51505,1.51505,35600000.0
2009-09-02 01:20:00,1.51505,1.5151,1.515,1.5151,169700001.0
2009-09-02 01:21:00,1.5151,1.5151,1.51505,1.5151,28000000.0
2009-09-02 01:22:00,1.5151,1.5152,1.51505,1.5151,27100000.0
2009-09-02 01:23:00,1.5151,1.5153,1.5151,1.51525,24600000.0
2009-09-02 01:24:00,1.51525,1.5153,1.515,1.515,98500000.0
2009-09-02 01:25:00,1.515,1.51525,1.515,1.5151,339800001.0
2009-09-02 01:26:00,1.5151,1.51525,1.5151,1.5152,193100000.0
2009-09-02 01:27:00,1.51515,1.51515,1.5151,1.5151,8900000.0
2009-09-02 01:28:00,1.51505,1.51505,1.515,1.51505,266500003.0
2009-09-02 01:29:00,1.5152,1.5152,1.515,1.51505,111300000.0
2009-09-02 01:30:00,1.51515,1.51515,1.515,1.51505,160900000.0
2009-09-02 01:31:00,1.51505,1.51515,1.515,1.51505,143599999.0
2009-09-02 01:32:00,1.51505,1.5151,1.515,1.51505,144299999.0
2009-09-02 01:33:00,1.515,1.5151,1.515,1.515,300700001.0
2009-09-02 01:34:00,1.51505,1.5151,1.515,1.515,346299999.0
2009-09-02 01:35:00,1.515,1.5151,1.515,1.515,140300000.0
2009-09-02 01:36:00,1.515,1.515,1.51485,1.5149,97900000.0
2009-09-02 01:37:00,1.5149,1.5151,1.51475,1.51505,161800000.0
2009-09-02 01:38:00,1.5151,1.5154,1.51505,1.51535,171300000.0
2009-09-02 01:39:00,1.5153,1.51545,1.5152,1.51535,156100000.0
2009-09-02 01:40:00,1.51535,1.5154,1.5148,1.51495,622700000.0
2009-09-02 01:41:00,1.51495,1.51495,1.51475,1.51495,345800000.0
2009-09-02 01:42:00,1.51495,1.5151,1.51495,1.5151,15100000.0
2009-09-02 01:43:00,1.5151,1.5151,1.5151,1.5151,1800000.0
2009-09-02 01:44:00,1.5151,1.5152,1.5151,1.51515,356700002.0
2009-09-02 01:45:00,1.5153,1.5153,1.5151,1.5151,128200000.0
2009-09-02 01:46:00,1.51515,1.51515,1.5151,1.5151,119400000.0
2009-09-02 01:47:00,1.5151,1.5151,1.5151,1.5151,9000000.0
2009-09-02 01:48:00,1.5151,1.5151,1.5151,1.5151,6000000.0
2009-09-02 01:49:00,1.5151,1.5151,1.51475,1.5149,181100000.0
2009-09-02 01:50:00,1.5149,1.5149,1.5148,1.51485,106200000.0
2009-09-02 01:51:00,1.51485,1.51515,1.51485,1.5149,427700000.0
2009-09-02 01:52:00,1.51495,1.515,1.51485,1.515,181700000.0
2009-09-02 01:53:00,1.515,1.515,1.51495,1.51495,120300000.0
2009-09-02 01:54:00,1.51495,1.515,1.51495,1.51495,89800000.0
2009-09-02 01:55:00,1.51495,1.5151,1.51495,1.51505,109800000.0
2009-09-02 01:56:00,1.51505,1.51505,1.515,1.515,7200000.0
2009-09-02 01:57:00,1.51495,1.51515,1.51495,1.51495,236000000.0
2009-09-02 01:58:00,1.51495,1.51505,1.5149,1.515,187000000.0
2009-09-02 01:59:00,1.51505,1.51525,1.5149,1.5152,242600000.0
2009-09-02 02:00:00,1.5153,1.51535,1.5151,1.5152,319100000.0
2009-09-02 02:01:00,1.51515,1.51535,1.51515,1.51535,200100000.0
2009-09-02 02:02:00,1.5153,1.51535,1.51525,1.51535,60900000.0
2009-09-02 02:03:00,1.5153,1.51535,1.51525,1.51525,26300000.0
2009-09-02 02:04:00,1.51525,1.51545,1.51525,1.5153,274600000.0
2009-09-02 02:05:00,1.51535,1.51535,1.5153,1.51535,262800000.0
2009-09-02 02:06:00,1.51535,1.5154,1.5153,1.51535,74600000.0
2009-09-02 02:07:00,1.5154,1.5154,1.51525,1.51525,90500000.0
2009-09-02 02:08:00,1.51535,1.5156,1.51525,1.51535,967300000.0
2009-09-02 02:09:00,1.51535,1.51535,1.5152,1.5153,605200000.0
2009-09-02 02:10:00,1.5153,1.5153,1.5152,1.51525,222100000.0
2009-09-02 02:11:00,1.51525,1.5153,1.5152,1.51525,183200000.0
2009-09-02 02:12:00,1.51525,1.51525,1.51525,1.51525,118900000.0
2009-09-02 02:13:00,1.51525,1.5153,1.5152,1.51525,191300000.0
2009-09-02 02:14:00,1.5153,1.5153,1.5152,1.5153,216400000.0
2009-09-02 02:15:00,1.5153,1.51535,1.5152,1.51525,382400000.0
2009-09-02 02:16:00,1.5153,1.51565,1.5152,1.51545,529200000.0
2009-09-02 02:17:00,1.5155,1.51555,1.51525,1.51545,497780000.0
2009-09-02 02:18:00,1.5155,1.5155,1.51535,1.5155,439980000.0
2009-09-02 02:19:00,1.51545,1.51555,1.5154,1.5155,712400000.0
2009-09-02 02:20:00,1.5155,1.51555,1.5154,1.51545,313800000.0
2009-09-02 02:21:00,1.5154,1.5155,1.5154,1.51545,533400000.0
2009-09-02 02:22:00,1.51545,1.51545,1.51535,1.5154,405000000.0
2009-09-02 02:23:00,1.5154,1.51545,1.51535,1.51535,297400000.0
2009-09-02 02:24:00,1.51535,1.51545,1.51535,1.51545,77100000.0
2009-09-02 02:25:00,1.51545,1.51545,1.51535,1.51545,126400000.0
2009-09-02 02:26:00,1.51545,1.51545,1.51535,1.51545,10300000.0
2009-09-02 02:27:00,1.51545,1.51545,1.5154,1.5154,94600000.0
2009-09-02 02:28:00,1.51545,1.51545,1.5154,1.51545,35300000.0
2009-09-02 02:29:00,1.51545,1.51555,1.51535,1.51535,328740000.0
2009-09-02 02:30:00,1.51535,1.5154,1.51535,1.51535,134580000.0
2009-09-02 02:31:00,1.5154,1.51555,1.51535,1.5154,143000000.0
2009-09-02 02:32:00,1.51545,1.51555,1.5154,1.51555,186500000.0
2009-09-02 02:33:00,1.5155,1.5155,1.5154,1.5155,915700000.0
2009-09-02 02:34:00,1.5155,1.51555,1.51535,1.51535,340600000.0
2009-09-02 02:35:00,1.51535,1.5154,1.51535,1.5154,132000000.0
2009-09-02 02:36:00,1.51535,1.51535,1.51535,1.51535,8200000.0
2009-09-02 02:37:00,1.51535,1.5154,1.51535,1.51535,399440000.0
2009-09-02 02:38:00,1.51535,1.51545,1.51535,1.5154,949980000.0
2009-09-02 02:39:00,1.5154,1.51545,1.51535,1.51535,168280000.0
2009-09-02 02:40:00,1.51535,1.5154,1.51535,1.51535,51100000.0
2009-09-02 02:41:00,1.51535,1.51555,1.51535,1.5155,674979988.0
2009-09-02 02:42:00,1.51545,1.5156,1.5154,1.5154,447100000.0
2009-09-02 02:43:00,1.5155,1.5155,1.5154,1.5155,104400000.0
2009-09-02 02:44:00,1.5155,1.51555,1.5154,1.51555,213000000.0
2009-09-02 02:45:00,1.51545,1.51555,1.51535,1.51535,107800000.0
2009-09-02 02:46:00,1.5154,1.5155,1.51535,1.5154,462000000.0
2009-09-02 02:47:00,1.51545,1.51565,1.5154,1.5156,269600000.0
2009-09-02 02:48:00,1.5156,1.5157,1.51555,1.51555,237900000.0
2009-09-02 02:49:00,1.51555,1.5156,1.5155,1.51555,255600000.0
2009-09-02 02:50:00,1.51555,1.51565,1.51545,1.5155,438900000.0
2009-09-02 02:51:00,1.51545,1.51555,1.5154,1.5155,279000000.0
2009-09-02 02:52:00,1.5155,1.51565,1.5154,1.5155,220000000.0
2009-09-02 02:53:00,1.51555,1.5156,1.5155,1.5155,289200000.0
2009-09-02 02:54:00,1.51555,1.5157,1.5155,1.51555,594200000.0
2009-09-02 02:55:00,1.51565,1.51575,1.5154,1.5155,528200000.0
2009-09-02 02:56:00,1.51555,1.51565,1.5155,1.5156,151900000.0
2009-09-02 02:57:00,1.5156,1.51565,1.5155,1.5155,124600000.0
2009-09-02 02:58:00,1.5155,1.51565,1.5155,1.5156,119600000.0
2009-09-02 02:59:00,1.5156,1.51565,1.5156,1.5156,84800000.0
2009-09-02 03:00:00,1.51565,1.51575,1.5154,1.51555,176800001.0
2009-09-02 03:01:00,1.51555,1.5157,1.51545,1.5156,297800000.0
2009-09-02 03:02:00,1.5156,1.51565,1.5156,1.5156,93700000.0
2009-09-02 03:03:00,1.51565,1.5157,1.5156,1.5157,114100000.0
2009-09-02 03:04:00,1.51565,1.5157,1.5156,1.5156,42000000.0
2009-09-02 03:05:00,1.5156,1.51565,1.5155,1.5155,191400000.0
2009-09-02 03:06:00,1.5155,1.51565,1.5155,1.51555,202300000.0
2009-09-02 03:07:00,1.5156,1.5156,1.5155,1.51555,296800000.0
2009-09-02 03:08:00,1.5155,1.5156,1.5154,1.51545,424300000.0
2009-09-02 03:09:00,1.51545,1.5155,1.5153,1.5154,250400000.0
2009-09-02 03:10:00,1.5154,1.5154,1.5153,1.5154,151900000.0
2009-09-02 03:11:00,1.51545,1.51545,1.5154,1.5154,79600000.0
2009-09-02 03:12:00,1.51545,1.51545,1.5153,1.5153,243900000.0
2009-09-02 03:13:00,1.5153,1.51545,1.5153,1.5154,210400000.0
2009-09-02 03:14:00,1.5154,1.51545,1.51535,1.5154,59600000.0
2009-09-02 03:15:00,1.5154,1.51545,1.51535,1.5154,310200000.0
2009-09-02 03:16:00,1.5154,1.51545,1.51535,1.5154,86300000.0
2009-09-02 03:17:00,1.51545,1.5156,1.5154,1.51545,180800000.0
2009-09-02 03:18:00,1.5155,1.51555,1.5154,1.51555,36300000.0
2009-09-02 03:19:00,1.51555,1.51555,1.5154,1.51545,57100000.0
2009-09-02 03:20:00,1.5155,1.51555,1.5153,1.51535,217100000.0
2009-09-02 03:21:00,1.51535,1.5154,1.51535,1.5154,59200000.0
2009-09-02 03:22:00,1.51535,1.5154,1.51535,1.51535,29900000.0
2009-09-02 03:23:00,1.51535,1.51545,1.5153,1.5154,123800000.0
2009-09-02 03:24:00,1.5154,1.5154,1.51535,1.51535,23800000.0
2009-09-02 03:25:00,1.51535,1.51535,1.51535,1.51535,50400000.0
2009-09-02 03:26:00,1.5154,1.5154,1.51535,1.5154,96700000.0
2009-09-02 03:27:00,1.51535,1.5154,1.51535,1.5154,58000000.0
2009-09-02 03:28:00,1.51535,1.5155,1.51535,1.5154,62000000.0
2009-09-02 03:29:00,1.51545,1.51545,1.5153,1.5153,352300000.0
2009-09-02 03:30:00,1.5153,1.51555,1.5151,1.5153,365800000.0
2009-09-02 03:31:00,1.51535,1.5155,1.5153,1.51545,174600000.0
2009-09-02 03:32:00,1.5154,1.5157,1.51535,1.5156,472800000.0
2009-09-02 03:33:00,1.51575,1.51575,1.5154,1.51555,640600000.0
2009-09-02 03:34:00,1.51555,1.51575,1.5155,1.51555,361800000.0
2009-09-02 03:35:00,1.5156,1.51575,1.5155,1.5157,386400000.0
2009-09-02 03:36:00,1.5157,1.51575,1.5155,1.5156,509300000.0
2009-09-02 03:37:00,1.5156,1.51575,1.5155,1.51565,473800000.0
2009-09-02 03:38:00,1.51565,1.51565,1.5155,1.5155,254500000.0
2009-09-02 03:39:00,1.51555,1.51565,1.51535,1.51535,386800000.0
2009-09-02 03:40:00,1.5154,1.5155,1.5154,1.5154,301800000.0
2009-09-02 03:41:00,1.5154,1.51545,1.51535,1.51535,154900000.0
2009-09-02 03:42:00,1.51535,1.5154,1.51515,1.5152,98300000.0
2009-09-02 03:43:00,1.51515,1.51525,1.51515,1.51525,66400000.0
2009-09-02 03:44:00,1.51525,1.51545,1.51525,1.51535,206700000.0
2009-09-02 03:45:00,1.51535,1.51555,1.51535,1.51545,252500000.0
2009-09-02 03:46:00,1.5155,1.5156,1.5154,1.51545,377000000.0
2009-09-02 03:47:00,1.5155,1.5157,1.5155,1.51565,461300000.0
2009-09-02 03:48:00,1.51565,1.5158,1.5156,1.5156,377800000.0
2009-09-02 03:49:00,1.5156,1.51575,1.5156,1.5156,232000000.0
2009-09-02 03:50:00,1.5156,1.51575,1.5156,1.5156,343600000.0
2009-09-02 03:51:00,1.5156,1.51575,1.5155,1.51575,396200000.0
2009-09-02 03:52:00,1.51575,1.51575,1.51565,1.5157,284900000.0
2009-09-02 03:53:00,1.51575,1.51575,1.51565,1.51565,131600000.0
2009-09-02 03:54:00,1.5157,1.51575,1.51565,1.5157,212300000.0
2009-09-02 03:55:00,1.5157,1.5159,1.51565,1.5158,317600000.0
2009-09-02 03:56:00,1.5158,1.51585,1.5158,1.5158,51900000.0
2009-09-02 03:57:00,1.51585,1.51585,1.5156,1.5156,140600000.0
2009-09-02 03:58:00,1.5156,1.51565,1.51545,1.51555,261800000.0
2009-09-02 03:59:00,1.51555,1.51575,1.51555,1.51575,135000000.0
2009-09-02 04:00:00,1.51575,1.5158,1.5157,1.5157,212200000.0
2009-09-02 04:01:00,1.5157,1.51575,1.51545,1.5155,195200000.0
2009-09-02 04:02:00,1.5155,1.5156,1.51545,1.5156,214300000.0
2009-09-02 04:03:00,1.5156,1.5157,1.51545,1.51545,341000001.0
2009-09-02 04:04:00,1.51545,1.5156,1.51545,1.51555,291000000.0
2009-09-02 04:05:00,1.51555,1.5157,1.5155,1.5157,198100000.0
2009-09-02 04:06:00,1.5157,1.5157,1.51545,1.5155,279500000.0
2009-09-02 04:07:00,1.51555,1.51575,1.5155,1.51575,189200000.0
2009-09-02 04:08:00,1.51555,1.5157,1.51555,1.5156,151300000.0
2009-09-02 04:09:00,1.5156,1.5157,1.51545,1.51565,109300000.0
2009-09-02 04:10:00,1.51565,1.5158,1.51565,1.5158,382100000.0
2009-09-02 04:11:00,1.5158,1.5158,1.5157,1.5157,232100000.0
2009-09-02 04:12:00,1.51565,1.51575,1.51565,1.51575,252100000.0
2009-09-02 04:13:00,1.51575,1.5158,1.51565,1.51575,146399998.0
2009-09-02 04:14:00,1.51575,1.5159,1.5157,1.5159,203699999.0
2009-09-02 04:15:00,1.51595,1.51595,1.51585,1.5159,140800000.0
2009-09-02 04:16:00,1.51585,1.5159,1.51575,1.51575,101900000.0
2009-09-02 04:17:00,1.51575,1.51585,1.5157,1.5158,160800000.0
2009-09-02 04:18:00,1.5158,1.5158,1.51545,1.51555,128500000.0
2009-09-02 04:19:00,1.51555,1.5157,1.51555,1.5156,182700000.0
2009-09-02 04:20:00,1.5156,1.5157,1.51555,1.5156,117800000.0
2009-09-02 04:21:00,1.5156,1.51575,1.51555,1.5156,196000000.0
2009-09-02 04:22:00,1.51555,1.5157,1.5155,1.51565,196300000.0
2009-09-02 04:23:00,1.5157,1.5157,1.51555,1.51555,80100000.0
2009-09-02 04:24:00,1.51555,1.51565,1.51545,1.5155,86300000.0
2009-09-02 04:25:00,1.51545,1.5156,1.51545,1.51545,213700000.0
2009-09-02 04:26:00,1.51555,1.51565,1.51545,1.5156,246500000.0
2009-09-02 04:27:00,1.5156,1.5156,1.51555,1.5156,146200000.0
2009-09-02 04:28:00,1.5156,1.5157,1.5156,1.5157,84400000.0
2009-09-02 04:29:00,1.5157,1.5159,1.51565,1.51575,388000000.0
2009-09-02 04:30:00,1.51575,1.5158,1.51575,1.5158,153800000.0
2009-09-02 04:31:00,1.5158,1.51585,1.51575,1.51585,87500000.0
2009-09-02 04:32:00,1.51585,1.51585,1.5157,1.51575,68500000.0
2009-09-02 04:33:00,1.51575,1.51585,1.5156,1.51575,119000000.0
2009-09-02 04:34:00,1.51575,1.51585,1.51565,1.5157,370600001.0
2009-09-02 04:35:00,1.5157,1.51585,1.5157,1.5158,290700000.0
2009-09-02 04:36:00,1.5158,1.51585,1.51575,1.5158,143600000.0
2009-09-02 04:37:00,1.51575,1.5159,1.5157,1.51585,140600000.0
2009-09-02 04:38:00,1.51585,1.51595,1.51585,1.51585,282100000.0
2009-09-02 04:39:00,1.51595,1.51595,1.51575,1.5158,86100000.0
2009-09-02 04:40:00,1.5158,1.51585,1.5157,1.51575,174700000.0
2009-09-02 04:41:00,1.51575,1.51585,1.5156,1.51575,202400000.0
2009-09-02 04:42:00,1.5158,1.5158,1.5157,1.51575,23500000.0
2009-09-02 04:43:00,1.51575,1.51575,1.5157,1.5157,42000000.0
2009-09-02 04:44:00,1.5157,1.5158,1.51565,1.5157,160900000.0
2009-09-02 04:45:00,1.5157,1.51585,1.5156,1.5157,230900000.0
2009-09-02 04:46:00,1.51575,1.5158,1.5157,1.5157,48500000.0
2009-09-02 04:47:00,1.51575,1.51575,1.5157,1.5157,86900000.0
2009-09-02 04:48:00,1.5157,1.5158,1.5157,1.51575,71800000.0
2009-09-02 04:49:00,1.51575,1.51585,1.5154,1.5155,121300000.0
2009-09-02 04:50:00,1.5155,1.51555,1.51535,1.5154,93900000.0
2009-09-02 04:51:00,1.5154,1.5155,1.51535,1.5154,105800000.0
2009-09-02 04:52:00,1.51545,1.5155,1.51535,1.5154,31400000.0
2009-09-02 04:53:00,1.51535,1.5154,1.51535,1.51535,76900000.0
2009-09-02 04:54:00,1.51535,1.51545,1.51535,1.51545,86200000.0
2009-09-02 04:55:00,1.5154,1.51545,1.51535,1.5154,47700000.0
2009-09-02 04:56:00,1.51545,1.5155,1.51535,1.51535,38200000.0
2009-09-02 04:57:00,1.5154,1.51545,1.51535,1.5154,44500000.0
2009-09-02 04:58:00,1.51545,1.5155,1.51535,1.5154,95600000.0
2009-09-02 04:59:00,1.51535,1.51545,1.51535,1.51545,27100000.0
2009-09-02 05:00:00,1.51545,1.51555,1.51545,1.5155,53800000.0
2009-09-02 05:01:00,1.51555,1.5156,1.5155,1.51555,46700000.0
2009-09-02 05:02:00,1.51555,1.51565,1.51555,1.51555,82700000.0
2009-09-02 05:03:00,1.51555,1.5157,1.51555,1.51565,99500000.0
2009-09-02 05:04:00,1.51565,1.5157,1.51565,1.51565,31400000.0
2009-09-02 05:05:00,1.51565,1.5158,1.51565,1.51565,61800000.0
2009-09-02 05:06:00,1.51565,1.5157,1.51565,1.51565,129800000.0
2009-09-02 05:07:00,1.51565,1.5157,1.51565,1.51565,248600000.0
2009-09-02 05:08:00,1.5157,1.51575,1.51555,1.5156,56500000.0
2009-09-02 05:09:00,1.5156,1.5156,1.5156,1.5156,27000000.0
2009-09-02 05:10:00,1.5156,1.5157,1.5156,1.5156,118200000.0
2009-09-02 05:11:00,1.5156,1.5156,1.5156,1.5156,7000000.0
2009-09-02 05:12:00,1.5156,1.51575,1.51555,1.5156,142100000.0
2009-09-02 05:13:00,1.5156,1.5156,1.5156,1.5156,34100000.0
2009-09-02 05:14:00,1.5156,1.51565,1.5156,1.51565,51700000.0
2009-09-02 05:15:00,1.5157,1.5157,1.5156,1.5156,22000000.0
2009-09-02 05:16:00,1.5156,1.5156,1.5156,1.5156,4000000.0
2009-09-02 05:17:00,1.5156,1.5156,1.5156,1.5156,15000000.0
2009-09-02 05:18:00,1.5156,1.5156,1.5156,1.5156,23000000.0
2009-09-02 05:19:00,1.5156,1.5156,1.5156,1.5156,27000000.0
2009-09-02 05:20:00,1.5156,1.5156,1.5155,1.5156,55700000.0
2009-09-02 05:21:00,1.5156,1.5156,1.51555,1.51555,52000000.0
2009-09-02 05:22:00,1.51555,1.51555,1.51545,1.5155,40800000.0
2009-09-02 05:23:00,1.5155,1.51555,1.51545,1.51555,230900000.0
2009-09-02 05:24:00,1.51555,1.5156,1.51555,1.5156,32000000.0
2009-09-02 05:25:00,1.5156,1.5156,1.51555,1.5156,35000000.0
2009-09-02 05:26:00,1.5156,1.5156,1.51555,1.51555,25000000.0
2009-09-02 05:27:00,1.51555,1.5156,1.5155,1.5156,28300000.0
2009-09-02 05:28:00,1.5156,1.5156,1.5156,1.5156,8000000.0
2009-09-02 05:29:00,1.5156,1.51565,1.5156,1.5156,27300000.0
2009-09-02 05:30:00,1.5156,1.51565,1.5156,1.5156,42800000.0
2009-09-02 05:31:00,1.5156,1.5157,1.5156,1.5156,83700000.0
2009-09-02 05:32:00,1.5156,1.5156,1.5156,1.5156,36500000.0
2009-09-02 05:33:00,1.5156,1.5156,1.51555,1.51555,18000000.0
2009-09-02 05:34:00,1.51555,1.5156,1.5155,1.51555,39000000.0
2009-09-02 05:35:00,1.51555,1.5156,1.51545,1.51545,41000000.0
2009-09-02 05:36:00,1.5154,1.5154,1.5154,1.5154,20000000.0
2009-09-02 05:37:00,1.5154,1.51545,1.5153,1.5154,56500000.0
2009-09-02 05:38:00,1.5154,1.51545,1.51535,1.5154,31800000.0
2009-09-02 05:39:00,1.5154,1.5154,1.5153,1.51535,60400000.0
2009-09-02 05:40:00,1.51535,1.51545,1.51535,1.51535,293800000.0
2009-09-02 05:41:00,1.51545,1.51545,1.5154,1.51545,3000000.0
2009-09-02 05:42:00,1.51545,1.51545,1.51535,1.51535,17300000.0
2009-09-02 05:43:00,1.51545,1.51545,1.51525,1.51535,96600000.0
2009-09-02 05:44:00,1.5153,1.5154,1.5153,1.5153,65500000.0
2009-09-02 05:45:00,1.51535,1.51535,1.51525,1.5153,161500000.0
2009-09-02 05:46:00,1.5153,1.5154,1.51525,1.5153,171200000.0
2009-09-02 05:47:00,1.5153,1.5153,1.51525,1.51525,234100000.0
2009-09-02 05:48:00,1.51525,1.51535,1.51525,1.51525,246300000.0
2009-09-02 05:49:00,1.5153,1.5153,1.51525,1.5153,86600000.0
2009-09-02 05:50:00,1.51525,1.51535,1.51525,1.5153,171800000.0
2009-09-02 05:51:00,1.5153,1.5154,1.51525,1.51535,200200000.0
2009-09-02 05:52:00,1.5153,1.51535,1.51525,1.51525,59700000.0
2009-09-02 05:53:00,1.5153,1.5155,1.51525,1.5153,30100000.0
2009-09-02 05:54:00,1.51535,1.51535,1.51525,1.51535,157600000.0
2009-09-02 05:55:00,1.5153,1.51545,1.51525,1.5153,151700000.0
2009-09-02 05:56:00,1.5153,1.51535,1.51525,1.51525,118600000.0
2009-09-02 05:57:00,1.51525,1.51525,1.51525,1.51525,303400000.0
2009-09-02 05:58:00,1.51525,1.51535,1.51525,1.51535,144600000.0
2009-09-02 05:59:00,1.5153,1.51535,1.51525,1.5153,329800000.0
2009-09-02 06:00:00,1.5153,1.5153,1.51525,1.51525,95500000.0
2009-09-02 06:01:00,1.51525,1.5153,1.51525,1.5153,92400000.0
2009-09-02 06:02:00,1.5153,1.51545,1.5152,1.5153,299300000.0
2009-09-02 06:03:00,1.51535,1.5154,1.5153,1.51535,164300000.0
2009-09-02 06:04:00,1.51535,1.5154,1.51525,1.5153,131300000.0
2009-09-02 06:05:00,1.5153,1.5156,1.5153,1.5156,132800000.0
2009-09-02 06:06:00,1.51555,1.51565,1.51555,1.5156,53600000.0
2009-09-02 06:07:00,1.51565,1.51565,1.5155,1.51555,226700001.0
2009-09-02 06:08:00,1.51555,1.51565,1.5155,1.5155,114900000.0
2009-09-02 06:09:00,1.5155,1.5155,1.51545,1.51545,88000000.0
2009-09-02 06:10:00,1.5155,1.51555,1.5154,1.51545,179200000.0
2009-09-02 06:11:00,1.51545,1.5155,1.5154,1.51545,292300011.0
2009-09-02 06:12:00,1.5155,1.5155,1.5154,1.5154,27100000.0
2009-09-02 06:13:00,1.5154,1.51555,1.51535,1.51545,362400000.0
2009-09-02 06:14:00,1.51545,1.5155,1.51535,1.51545,70400000.0
2009-09-02 06:15:00,1.51545,1.51555,1.51535,1.5155,126300000.0
2009-09-02 06:16:00,1.5155,1.5155,1.51545,1.5155,41400000.0
2009-09-02 06:17:00,1.5155,1.5155,1.5152,1.5152,132200002.0
2009-09-02 06:18:00,1.5152,1.5153,1.5152,1.5153,48600000.0
2009-09-02 06:19:00,1.51525,1.5153,1.5152,1.51525,74900000.0
2009-09-02 06:20:00,1.5152,1.5153,1.5152,1.5153,154800000.0
2009-09-02 06:21:00,1.5153,1.5154,1.5153,1.51535,162600000.0
2009-09-02 06:22:00,1.51535,1.51545,1.5153,1.51545,219600000.0
2009-09-02 06:23:00,1.51545,1.5155,1.5153,1.5153,182200000.0
2009-09-02 06:24:00,1.5153,1.51535,1.51525,1.51525,99900000.0
2009-09-02 06:25:00,1.51525,1.5153,1.51525,1.5153,65600000.0
2009-09-02 06:26:00,1.5153,1.51535,1.5152,1.5153,311200000.0
2009-09-02 06:27:00,1.5153,1.51535,1.5153,1.51535,212000000.0
2009-09-02 06:28:00,1.5153,1.5154,1.51525,1.5153,315200000.0
2009-09-02 06:29:00,1.5153,1.5154,1.51525,1.51525,139700000.0
2009-09-02 06:30:00,1.51525,1.5153,1.51515,1.51525,202700000.0
2009-09-02 06:31:00,1.51525,1.51535,1.5152,1.51535,211700000.0
2009-09-02 06:32:00,1.5153,1.51535,1.51525,1.51525,181800000.0
2009-09-02 06:33:00,1.51525,1.5153,1.5152,1.51525,209700000.0
2009-09-02 06:34:00,1.51525,1.51535,1.51525,1.51535,114400000.0
2009-09-02 06:35:00,1.5154,1.51545,1.51535,1.5154,82700000.0
2009-09-02 06:36:00,1.5154,1.5156,1.5154,1.5155,132700000.0
2009-09-02 06:37:00,1.5155,1.51585,1.5155,1.5158,195500000.0
2009-09-02 06:38:00,1.51585,1.51615,1.51585,1.51605,311100000.0
2009-09-02 06:39:00,1.51605,1.51635,1.516,1.5162,269500000.0
2009-09-02 06:40:00,1.51625,1.51645,1.5162,1.51635,262200000.0
2009-09-02 06:41:00,1.5163,1.5165,1.5163,1.5165,118900000.0
2009-09-02 06:42:00,1.51645,1.5165,1.51635,1.51635,38500000.0
2009-09-02 06:43:00,1.51635,1.51645,1.5163,1.5164,91500000.0
2009-09-02 06:44:00,1.51635,1.51645,1.5163,1.5164,196100000.0
2009-09-02 06:45:00,1.5164,1.51655,1.5163,1.51645,199000000.0
2009-09-02 06:46:00,1.51655,1.51665,1.51645,1.5166,119000001.0
2009-09-02 06:47:00,1.5166,1.51665,1.51655,1.51665,47800000.0
2009-09-02 06:48:00,1.51665,1.5167,1.5166,1.5166,182700000.0
2009-09-02 06:49:00,1.5166,1.5168,1.5166,1.5168,172500001.0
2009-09-02 06:50:00,1.51675,1.51675,1.5166,1.5166,157500000.0
2009-09-02 06:51:00,1.51665,1.5167,1.51655,1.5166,291100001.0
2009-09-02 06:52:00,1.51665,1.5167,1.51655,1.5166,82700000.0
2009-09-02 06:53:00,1.5166,1.5166,1.5166,1.5166,23300000.0
2009-09-02 06:54:00,1.5166,1.51665,1.5165,1.5166,62900000.0
2009-09-02 06:55:00,1.5166,1.5166,1.5165,1.51655,43700000.0
2009-09-02 06:56:00,1.51655,1.51655,1.51655,1.51655,4000000.0
2009-09-02 06:57:00,1.5167,1.51675,1.51645,1.51645,66400000.0
2009-09-02 06:58:00,1.51645,1.51645,1.51625,1.51635,193600000.0
2009-09-02 06:59:00,1.51635,1.51635,1.5162,1.5162,184300000.0
2009-09-02 07:00:00,1.51625,1.51635,1.51615,1.51635,101800000.0
2009-09-02 07:01:00,1.51635,1.51645,1.51635,1.5164,56200000.0
2009-09-02 07:02:00,1.5164,1.5164,1.51635,1.5164,14700000.0
2009-09-02 07:03:00,1.51635,1.5165,1.5163,1.5164,169900000.0
2009-09-02 07:04:00,1.5164,1.51655,1.5164,1.51655,84700000.0
2009-09-02 07:05:00,1.51655,1.51655,1.5165,1.5165,99700000.0
2009-09-02 07:06:00,1.5165,1.5166,1.5165,1.5165,143700000.0
2009-09-02 07:07:00,1.5165,1.51665,1.5165,1.5166,89800000.0
2009-09-02 07:08:00,1.51665,1.51665,1.51655,1.51655,46000000.0
2009-09-02 07:09:00,1.51655,1.51655,1.5164,1.51645,295800000.0
2009-09-02 07:10:00,1.5164,1.51655,1.5163,1.51635,443400000.0
2009-09-02 07:11:00,1.51635,1.5164,1.51635,1.5164,7300000.0
2009-09-02 07:12:00,1.51635,1.5164,1.51615,1.51615,150900000.0
2009-09-02 07:13:00,1.5162,1.51635,1.51615,1.51625,220600000.0
2009-09-02 07:14:00,1.5163,1.5164,1.5163,1.51635,31200000.0
2009-09-02 07:15:00,1.51635,1.5164,1.5162,1.51635,262400000.0
2009-09-02 07:16:00,1.5163,1.51635,1.51625,1.5163,310900000.0
2009-09-02 07:17:00,1.5163,1.51635,1.5163,1.51635,353600000.0
2009-09-02 07:18:00,1.5164,1.51645,1.51625,1.5163,75800000.0
2009-09-02 07:19:00,1.5163,1.5163,1.5161,1.51615,278900000.0
2009-09-02 07:20:00,1.51615,1.5162,1.51595,1.5161,488700000.0
2009-09-02 07:21:00,1.51615,1.5162,1.51605,1.51615,283000000.0
2009-09-02 07:22:00,1.5161,1.5162,1.5161,1.5162,91800000.0
2009-09-02 07:23:00,1.51615,1.51635,1.51615,1.51635,181100000.0
2009-09-02 07:24:00,1.5164,1.5164,1.5162,1.5163,176400000.0
2009-09-02 07:25:00,1.51625,1.51645,1.51625,1.51635,136500000.0
2009-09-02 07:26:00,1.5164,1.5165,1.5163,1.51645,160300000.0
2009-09-02 07:27:00,1.5164,1.51655,1.51635,1.51645,99900000.0
2009-09-02 07:28:00,1.51645,1.51645,1.51645,1.51645,105000000.0
2009-09-02 07:29:00,1.51645,1.5165,1.51645,1.51645,144100000.0
2009-09-02 07:30:00,1.51645,1.5165,1.51645,1.51645,376000000.0
2009-09-02 07:31:00,1.51645,1.5166,1.51645,1.5166,136200000.0
2009-09-02 07:32:00,1.5165,1.51655,1.51645,1.5165,90700000.0
2009-09-02 07:33:00,1.5165,1.51655,1.51645,1.5165,92200000.0
2009-09-02 07:34:00,1.5165,1.5165,1.51645,1.51645,63800000.0
2009-09-02 07:35:00,1.51645,1.5165,1.51645,1.5165,72200000.0
2009-09-02 07:36:00,1.5165,1.5165,1.5162,1.5163,81900000.0
2009-09-02 07:37:00,1.5163,1.51645,1.51625,1.51645,161300000.0
2009-09-02 07:38:00,1.51645,1.51655,1.51645,1.5165,96700000.0
2009-09-02 07:39:00,1.5166,1.51665,1.5164,1.5164,317600001.0
2009-09-02 07:40:00,1.5165,1.5165,1.51645,1.51645,78300000.0
2009-09-02 07:41:00,1.51645,1.51665,1.51615,1.51625,327600000.0
2009-09-02 07:42:00,1.5162,1.5165,1.5161,1.51645,404100000.0
2009-09-02 07:43:00,1.5165,1.5165,1.51625,1.5164,183900000.0
2009-09-02 07:44:00,1.5164,1.51655,1.5163,1.5164,329400000.0
2009-09-02 07:45:00,1.51635,1.51655,1.51625,1.51625,261899999.0
2009-09-02 07:46:00,1.5163,1.51635,1.51625,1.51635,176100000.0
2009-09-02 07:47:00,1.5164,1.5164,1.5163,1.5163,125500000.0
2009-09-02 07:48:00,1.5163,1.51645,1.5162,1.51635,257800001.0
2009-09-02 07:49:00,1.51635,1.5164,1.5162,1.5162,142600000.0
2009-09-02 07:50:00,1.5162,1.51625,1.5162,1.5162,480500001.0
2009-09-02 07:51:00,1.51625,1.5163,1.5162,1.51625,96000000.0
2009-09-02 07:52:00,1.51625,1.51625,1.5162,1.51625,52500000.0
2009-09-02 07:53:00,1.5162,1.51635,1.5162,1.51625,197900000.0
2009-09-02 07:54:00,1.51625,1.5163,1.5162,1.51625,97800000.0
2009-09-02 07:55:00,1.5163,1.51635,1.51605,1.5163,170200000.0
2009-09-02 07:56:00,1.5163,1.51635,1.5162,1.5163,62900000.0
2009-09-02 07:57:00,1.51635,1.51635,1.5161,1.51615,157400000.0
2009-09-02 07:58:00,1.5162,1.51625,1.516,1.5161,246000000.0
2009-09-02 07:59:00,1.51605,1.5161,1.51595,1.51595,165600000.0
2009-09-02 08:00:00,1.51595,1.5163,1.51595,1.5163,268000000.0
2009-09-02 08:01:00,1.51625,1.5164,1.51605,1.51615,240700000.0
2009-09-02 08:02:00,1.5162,1.51635,1.51615,1.5162,201500000.0
2009-09-02 08:03:00,1.51625,1.5163,1.5161,1.51625,114800000.0
2009-09-02 08:04:00,1.51625,1.51625,1.5161,1.51615,250900000.0
2009-09-02 08:05:00,1.5162,1.5162,1.516,1.516,151300000.0
2009-09-02 08:06:00,1.516,1.51615,1.516,1.51605,190800000.0
2009-09-02 08:07:00,1.516,1.5161,1.516,1.51605,105800000.0
2009-09-02 08:08:00,1.51605,1.51625,1.516,1.5161,161900000.0
2009-09-02 08:09:00,1.51605,1.51615,1.516,1.51605,363500000.0
2009-09-02 08:10:00,1.51605,1.51625,1.516,1.5161,321300000.0
2009-09-02 08:11:00,1.5161,1.51615,1.516,1.51605,463600000.0
2009-09-02 08:12:00,1.51605,1.5162,1.516,1.5162,271700000.0
2009-09-02 08:13:00,1.5162,1.5162,1.516,1.516,204699999.0
2009-09-02 08:14:00,1.516,1.51605,1.516,1.516,281600000.0
2009-09-02 08:15:00,1.516,1.5162,1.516,1.5161,315899999.0
2009-09-02 08:16:00,1.51615,1.5162,1.51605,1.51605,160000000.0
2009-09-02 08:17:00,1.51605,1.5161,1.51605,1.51605,288500000.0
2009-09-02 08:18:00,1.5161,1.51625,1.5161,1.51615,331599997.0
2009-09-02 08:19:00,1.51615,1.5163,1.5161,1.51615,221700000.0
2009-09-02 08:20:00,1.51615,1.5162,1.51615,1.5162,131400000.0
2009-09-02 08:21:00,1.5162,1.5162,1.51615,1.5162,214900000.0
2009-09-02 08:22:00,1.5162,1.5164,1.5162,1.51635,253600000.0
2009-09-02 08:23:00,1.5164,1.5164,1.51625,1.51635,189600000.0
2009-09-02 08:24:00,1.5164,1.5164,1.5162,1.5163,179800000.0
2009-09-02 08:25:00,1.5163,1.51635,1.5161,1.51615,133000000.0
2009-09-02 08:26:00,1.51615,1.5163,1.51615,1.5163,103100000.0
2009-09-02 08:27:00,1.5163,1.51635,1.5163,1.51635,121300000.0
2009-09-02 08:28:00,1.51635,1.51635,1.51635,1.51635,93400000.0
2009-09-02 08:29:00,1.51635,1.5164,1.51635,1.51635,157400000.0
2009-09-02 08:30:00,1.51635,1.5164,1.51635,1.5164,102200000.0
2009-09-02 08:31:00,1.5164,1.5164,1.51635,1.51635,92800000.0
2009-09-02 08:32:00,1.51635,1.51645,1.51635,1.51635,145300000.0
2009-09-02 08:33:00,1.5164,1.5167,1.51635,1.5167,491800000.0
2009-09-02 08:34:00,1.5167,1.51685,1.5166,1.51675,472299998.0
2009-09-02 08:35:00,1.51675,1.51685,1.51655,1.5166,477100000.0
2009-09-02 08:36:00,1.51665,1.51665,1.5165,1.51655,572300002.0
2009-09-02 08:37:00,1.5166,1.51665,1.5165,1.5166,478299999.0
2009-09-02 08:38:00,1.5166,1.51685,1.51645,1.51685,368000000.0
2009-09-02 08:39:00,1.51685,1.51705,1.51685,1.517,234899999.0
2009-09-02 08:40:00,1.517,1.5172,1.51695,1.51715,321800000.0
2009-09-02 08:41:00,1.5172,1.5173,1.51695,1.5171,685400000.0
2009-09-02 08:42:00,1.5171,1.51715,1.5164,1.51655,465800000.0
2009-09-02 08:43:00,1.51655,1.51665,1.51645,1.51655,131800000.0
2009-09-02 08:44:00,1.51655,1.51675,1.51655,1.5166,342799999.0
2009-09-02 08:45:00,1.5166,1.51665,1.5166,1.51665,254600000.0
2009-09-02 08:46:00,1.51665,1.5168,1.51665,1.51675,937400002.0
2009-09-02 08:47:00,1.51675,1.51695,1.51655,1.5168,492999999.0
2009-09-02 08:48:00,1.5168,1.51685,1.51665,1.51675,243200000.0
2009-09-02 08:49:00,1.51675,1.5169,1.51665,1.51685,210500000.0
2009-09-02 08:50:00,1.51685,1.51715,1.51675,1.51695,441000000.0
2009-09-02 08:51:00,1.51695,1.51715,1.51685,1.51715,402400001.0
2009-09-02 08:52:00,1.5171,1.5174,1.51705,1.51735,314800000.0
2009-09-02 08:53:00,1.5174,1.51745,1.5172,1.51725,357900000.0
2009-09-02 08:54:00,1.5172,1.5174,1.51715,1.51715,416000000.0
2009-09-02 08:55:00,1.51715,1.51735,1.5171,1.5173,445500000.0
2009-09-02 08:56:00,1.5173,1.5173,1.51705,1.5173,303600000.0
2009-09-02 08:57:00,1.5173,1.5174,1.51715,1.51725,286400000.0
2009-09-02 08:58:00,1.51725,1.51725,1.517,1.517,274400000.0
2009-09-02 08:59:00,1.517,1.51705,1.51675,1.5169,687299999.0
2009-09-02 09:00:00,1.5169,1.51705,1.5169,1.517,203000000.0
2009-09-02 09:01:00,1.517,1.51715,1.5169,1.517,216700001.0
2009-09-02 09:02:00,1.517,1.5171,1.51695,1.51705,379200000.0
2009-09-02 09:03:00,1.51705,1.5171,1.5168,1.51705,292900000.0
2009-09-02 09:04:00,1.517,1.5171,1.517,1.51705,214400000.0
2009-09-02 09:05:00,1.51705,1.5171,1.517,1.51705,157900000.0
2009-09-02 09:06:00,1.51705,1.51705,1.5169,1.51695,268400000.0
2009-09-02 09:07:00,1.51695,1.517,1.5168,1.5169,211400000.0
2009-09-02 09:08:00,1.51685,1.5169,1.5167,1.5168,296000000.0
2009-09-02 09:09:00,1.51675,1.51685,1.5166,1.51675,215300000.0
2009-09-02 09:10:00,1.51675,1.51695,1.51675,1.5169,237500000.0
2009-09-02 09:11:00,1.5169,1.51705,1.51675,1.5169,230500000.0
2009-09-02 09:12:00,1.5169,1.5171,1.51675,1.5171,225400000.0
2009-09-02 09:13:00,1.5171,1.51715,1.5169,1.5169,196300000.0
2009-09-02 09:14:00,1.5169,1.51705,1.5168,1.51695,257300000.0
2009-09-02 09:15:00,1.517,1.51725,1.51695,1.5172,249300000.0
2009-09-02 09:16:00,1.5172,1.5173,1.51715,1.51725,384999999.0
2009-09-02 09:17:00,1.51725,1.5175,1.51725,1.51745,145600000.0
2009-09-02 09:18:00,1.51745,1.51785,1.51745,1.5178,689499998.0
2009-09-02 09:19:00,1.5178,1.51795,1.5176,1.51795,920200002.0
2009-09-02 09:20:00,1.51795,1.51825,1.51785,1.5181,1499999997.0
2009-09-02 09:21:00,1.5181,1.5182,1.51785,1.51795,709199998.0
2009-09-02 09:22:00,1.518,1.5181,1.5178,1.51785,446300000.0
2009-09-02 09:23:00,1.51785,1.5179,1.5177,1.51785,337700000.0
2009-09-02 09:24:00,1.51785,1.51805,1.5178,1.5179,269200000.0
2009-09-02 09:25:00,1.51795,1.51795,1.5178,1.51785,384000001.0
2009-09-02 09:26:00,1.51785,1.5181,1.5178,1.518,298100000.0
2009-09-02 09:27:00,1.51805,1.51865,1.518,1.5186,553100001.0
2009-09-02 09:28:00,1.51855,1.51875,1.51845,1.5185,189600000.0
2009-09-02 09:29:00,1.5185,1.51865,1.5184,1.5185,366500000.0
2009-09-02 09:30:00,1.51845,1.51855,1.51835,1.51835,307900000.0
2009-09-02 09:31:00,1.5184,1.5184,1.51815,1.51825,342099999.0
2009-09-02 09:32:00,1.51825,1.51835,1.5181,1.5181,149700000.0
2009-09-02 09:33:00,1.51825,1.51825,1.5178,1.5178,256400000.0
2009-09-02 09:34:00,1.5178,1.51795,1.5178,1.51785,277000000.0
2009-09-02 09:35:00,1.51785,1.51795,1.5178,1.5178,218900000.0
2009-09-02 09:36:00,1.5178,1.5178,1.5175,1.5175,224900000.0
2009-09-02 09:37:00,1.5175,1.51775,1.5175,1.5177,49500000.0
2009-09-02 09:38:00,1.5177,1.5177,1.51755,1.5177,217600000.0
2009-09-02 09:39:00,1.5177,1.5177,1.5176,1.5176,519700001.0
2009-09-02 09:40:00,1.5176,1.5177,1.51755,1.51765,597000001.0
2009-09-02 09:41:00,1.51775,1.51785,1.51755,1.5178,536100002.0
2009-09-02 09:42:00,1.5178,1.5178,1.5176,1.51765,357500000.0
2009-09-02 09:43:00,1.5176,1.5178,1.5175,1.51765,455200002.0
2009-09-02 09:44:00,1.51765,1.5177,1.51735,1.5176,349200000.0
2009-09-02 09:45:00,1.5176,1.5177,1.5173,1.5175,461100001.0
2009-09-02 09:46:00,1.5175,1.5178,1.51745,1.51775,307200000.0
2009-09-02 09:47:00,1.51775,1.51795,1.5177,1.5179,276800000.0
2009-09-02 09:48:00,1.51785,1.51795,1.51765,1.5177,392500000.0
2009-09-02 09:49:00,1.5177,1.51775,1.51755,1.51765,332300000.0
2009-09-02 09:50:00,1.51765,1.51765,1.51745,1.5176,460500000.0
2009-09-02 09:51:00,1.5176,1.5178,1.51755,1.5177,747100001.0
2009-09-02 09:52:00,1.5177,1.51785,1.5177,1.5177,499500000.0
2009-09-02 09:53:00,1.5177,1.51785,1.51755,1.5176,429800000.0
2009-09-02 09:54:00,1.5176,1.5177,1.5176,1.5176,279000000.0
2009-09-02 09:55:00,1.5176,1.5177,1.5175,1.5175,254600000.0
2009-09-02 09:56:00,1.5175,1.51755,1.51745,1.5175,239900000.0
2009-09-02 09:57:00,1.5175,1.5178,1.5175,1.5178,136600000.0
2009-09-02 09:58:00,1.5178,1.51795,1.5176,1.5176,363700000.0
2009-09-02 09:59:00,1.5176,1.51775,1.5174,1.51755,192600000.0
2009-09-02 10:00:00,1.51755,1.5176,1.51735,1.51755,364800000.0
2009-09-02 10:01:00,1.51755,1.51755,1.51735,1.51745,323800000.0
2009-09-02 10:02:00,1.51745,1.5175,1.5173,1.5174,477900000.0
2009-09-02 10:03:00,1.51735,1.51765,1.5173,1.5175,416500000.0
2009-09-02 10:04:00,1.5175,1.51755,1.5173,1.51755,316000001.0
2009-09-02 10:05:00,1.51755,1.5176,1.51745,1.5175,216800000.0
2009-09-02 10:06:00,1.51745,1.51745,1.5172,1.51725,497700001.0
2009-09-02 10:07:00,1.5173,1.5173,1.5171,1.51715,458200002.0
2009-09-02 10:08:00,1.51715,1.51715,1.51685,1.51695,447500001.0
2009-09-02 10:09:00,1.51695,1.51715,1.5169,1.51695,225100000.0
2009-09-02 10:10:00,1.517,1.5171,1.5169,1.517,275800000.0
2009-09-02 10:11:00,1.517,1.5171,1.51695,1.51705,319900000.0
2009-09-02 10:12:00,1.51705,1.51715,1.5169,1.5169,115900000.0
2009-09-02 10:13:00,1.51685,1.51695,1.51675,1.5168,265600000.0
2009-09-02 10:14:00,1.5168,1.5169,1.51675,1.51685,143099999.0
2009-09-02 10:15:00,1.51685,1.51685,1.51675,1.51685,337400000.0
2009-09-02 10:16:00,1.5168,1.517,1.5168,1.51695,178000000.0
2009-09-02 10:17:00,1.517,1.51705,1.51685,1.51685,195100001.0
2009-09-02 10:18:00,1.51685,1.51695,1.51685,1.51695,98600000.0
2009-09-02 10:19:00,1.51685,1.5169,1.5168,1.5168,551600004.0
2009-09-02 10:20:00,1.5168,1.517,1.5168,1.51695,355700001.0
2009-09-02 10:21:00,1.51695,1.51705,1.51685,1.51695,322100000.0
2009-09-02 10:22:00,1.517,1.51705,1.517,1.51705,203700000.0
2009-09-02 10:23:00,1.5171,1.5173,1.517,1.51725,358500000.0
2009-09-02 10:24:00,1.51725,1.51735,1.51715,1.5172,303200001.0
2009-09-02 10:25:00,1.5172,1.51725,1.51715,1.51725,301700000.0
2009-09-02 10:26:00,1.51725,1.5173,1.51715,1.51715,171500000.0
2009-09-02 10:27:00,1.51715,1.51725,1.5171,1.51715,254500000.0
2009-09-02 10:28:00,1.51715,1.51715,1.51685,1.51685,316500000.0
2009-09-02 10:29:00,1.5169,1.5171,1.51685,1.51695,181000000.0
2009-09-02 10:30:00,1.5169,1.517,1.51685,1.51695,236300000.0
2009-09-02 10:31:00,1.51695,1.51695,1.5169,1.51695,200600000.0
2009-09-02 10:32:00,1.51695,1.51695,1.51685,1.5169,199800000.0
2009-09-02 10:33:00,1.5169,1.517,1.5168,1.5168,128200000.0
2009-09-02 10:34:00,1.51685,1.517,1.51685,1.51695,222100000.0
2009-09-02 10:35:00,1.5169,1.51705,1.5168,1.51685,307099994.0
2009-09-02 10:36:00,1.51685,1.517,1.5168,1.5169,466100000.0
2009-09-02 10:37:00,1.5169,1.51695,1.5168,1.51695,348100000.0
2009-09-02 10:38:00,1.5169,1.51695,1.51665,1.51665,324700000.0
2009-09-02 10:39:00,1.51665,1.51685,1.51665,1.51675,427400000.0
2009-09-02 10:40:00,1.51675,1.51675,1.51665,1.51675,361499998.0
2009-09-02 10:41:00,1.51675,1.5168,1.51655,1.51665,397099995.0
2009-09-02 10:42:00,1.51665,1.5167,1.51645,1.5165,208400000.0
2009-09-02 10:43:00,1.5165,1.5166,1.51645,1.51645,298399998.0
2009-09-02 10:44:00,1.51645,1.51655,1.51635,1.5164,392000000.0
2009-09-02 10:45:00,1.5164,1.5165,1.516,1.51605,592600000.0
2009-09-02 10:46:00,1.516,1.5161,1.51595,1.5161,488700000.0
2009-09-02 10:47:00,1.5161,1.51625,1.5161,1.51625,327400000.0
2009-09-02 10:48:00,1.51625,1.51635,1.5162,1.51625,208700000.0
2009-09-02 10:49:00,1.51625,1.5164,1.5162,1.5164,547800000.0
2009-09-02 10:50:00,1.51635,1.51645,1.51635,1.51635,400500001.0
2009-09-02 10:51:00,1.5164,1.51645,1.51625,1.5163,315000000.0
2009-09-02 10:52:00,1.5163,1.51635,1.51625,1.51625,166800000.0
2009-09-02 10:53:00,1.51625,1.51635,1.51625,1.51635,208000000.0
2009-09-02 10:54:00,1.51635,1.51645,1.51635,1.5164,201200000.0
2009-09-02 10:55:00,1.5164,1.5165,1.5164,1.51645,249900000.0
2009-09-02 10:56:00,1.51645,1.5166,1.5164,1.51655,324100000.0
2009-09-02 10:57:00,1.51655,1.51655,1.5163,1.5165,598999998.0
2009-09-02 10:58:00,1.5165,1.5166,1.5165,1.5165,144900000.0
2009-09-02 10:59:00,1.5165,1.51665,1.51645,1.5166,96100000.0
2009-09-02 11:00:00,1.5166,1.5167,1.51655,1.51665,146900000.0
2009-09-02 11:01:00,1.5167,1.5168,1.5167,1.51675,149800000.0
2009-09-02 11:02:00,1.51675,1.5168,1.51665,1.51675,249600000.0
2009-09-02 11:03:00,1.5168,1.5168,1.51665,1.5167,438200000.0
2009-09-02 11:04:00,1.5167,1.5168,1.51665,1.51665,404900001.0
2009-09-02 11:05:00,1.51665,1.51665,1.51665,1.51665,310300000.0
2009-09-02 11:06:00,1.51665,1.5167,1.51665,1.51665,214500000.0
2009-09-02 11:07:00,1.51665,1.51665,1.51635,1.5166,231500000.0
2009-09-02 11:08:00,1.51655,1.5166,1.51655,1.51655,163600000.0
2009-09-02 11:09:00,1.51655,1.51655,1.5165,1.5165,81400000.0
2009-09-02 11:10:00,1.5165,1.51655,1.51645,1.5165,225500000.0
2009-09-02 11:11:00,1.51645,1.5166,1.51645,1.5165,85800000.0
2009-09-02 11:12:00,1.5165,1.5166,1.5165,1.51655,138100000.0
2009-09-02 11:13:00,1.51655,1.51655,1.5165,1.5165,57300000.0
2009-09-02 11:14:00,1.5165,1.5166,1.5165,1.5166,98900000.0
2009-09-02 11:15:00,1.51655,1.51665,1.51655,1.51665,176800000.0
2009-09-02 11:16:00,1.51665,1.51675,1.51665,1.51675,415600000.0
2009-09-02 11:17:00,1.5167,1.51675,1.51665,1.5167,296400000.0
2009-09-02 11:18:00,1.51665,1.51685,1.51665,1.51675,472500000.0
2009-09-02 11:19:00,1.5167,1.5167,1.51665,1.5167,716500000.0
2009-09-02 11:20:00,1.5167,1.5167,1.51665,1.5167,492400000.0
2009-09-02 11:21:00,1.5167,1.51685,1.5167,1.51685,256500000.0
2009-09-02 11:22:00,1.51685,1.5169,1.51675,1.51685,276400000.0
2009-09-02 11:23:00,1.51685,1.5169,1.51675,1.5168,82900000.0
2009-09-02 11:24:00,1.5168,1.51685,1.51675,1.5168,41100000.0
2009-09-02 11:25:00,1.51685,1.51695,1.51685,1.5169,274900000.0
2009-09-02 11:26:00,1.5169,1.517,1.51685,1.5169,108100000.0
2009-09-02 11:27:00,1.51685,1.5169,1.51685,1.5169,193900000.0
2009-09-02 11:28:00,1.5169,1.5169,1.51685,1.5169,56900000.0
2009-09-02 11:29:00,1.51685,1.51695,1.51675,1.51675,281800000.0
2009-09-02 11:30:00,1.5168,1.5169,1.51675,1.51685,317300000.0
2009-09-02 11:31:00,1.51685,1.5169,1.51675,1.51675,315000000.0
2009-09-02 11:32:00,1.5167,1.517,1.5167,1.51695,225500000.0
2009-09-02 11:33:00,1.5169,1.517,1.5169,1.51695,219400000.0
2009-09-02 11:34:00,1.51695,1.517,1.5169,1.51695,105600000.0
2009-09-02 11:35:00,1.517,1.51705,1.5169,1.5169,377700000.0
2009-09-02 11:36:00,1.5169,1.51705,1.51685,1.5169,172300000.0
2009-09-02 11:37:00,1.5169,1.517,1.51685,1.51695,129300000.0
2009-09-02 11:38:00,1.51695,1.51705,1.51685,1.51695,223500000.0
2009-09-02 11:39:00,1.51695,1.517,1.5169,1.517,241300002.0
2009-09-02 11:40:00,1.517,1.517,1.5169,1.5169,127700000.0
2009-09-02 11:41:00,1.5169,1.517,1.5169,1.5169,162400000.0
2009-09-02 11:42:00,1.5169,1.51705,1.5168,1.51695,178000000.0
2009-09-02 11:43:00,1.51695,1.51705,1.51685,1.51685,195900000.0
2009-09-02 11:44:00,1.51685,1.51695,1.5168,1.5169,175700000.0
2009-09-02 11:45:00,1.51695,1.51695,1.5169,1.5169,192200000.0
2009-09-02 11:46:00,1.5169,1.517,1.5169,1.517,272000000.0
2009-09-02 11:47:00,1.517,1.51705,1.51695,1.517,275000000.0
2009-09-02 11:48:00,1.517,1.51715,1.517,1.5171,143500000.0
2009-09-02 11:49:00,1.5171,1.5172,1.5171,1.51715,83000000.0
2009-09-02 11:50:00,1.51715,1.51715,1.51705,1.51705,314300000.0
2009-09-02 11:51:00,1.5171,1.5171,1.51705,1.51705,257100001.0
2009-09-02 11:52:00,1.51705,1.5171,1.517,1.51705,749999988.0
2009-09-02 11:53:00,1.51705,1.5171,1.517,1.517,294200001.0
2009-09-02 11:54:00,1.51705,1.5171,1.517,1.517,342699999.0
2009-09-02 11:55:00,1.51705,1.5173,1.517,1.51715,293400000.0
2009-09-02 11:56:00,1.51715,1.51725,1.5171,1.5171,243200000.0
2009-09-02 11:57:00,1.5171,1.51725,1.517,1.51705,524099999.0
2009-09-02 11:58:00,1.51705,1.51735,1.51705,1.5171,193600000.0
2009-09-02 11:59:00,1.51705,1.51715,1.51695,1.51715,336200000.0
2009-09-02 12:00:00,1.51705,1.51725,1.51685,1.5169,437400002.0
2009-09-02 12:01:00,1.5169,1.5171,1.51675,1.5168,363800000.0
2009-09-02 12:02:00,1.5168,1.51685,1.51675,1.5168,361400000.0
2009-09-02 12:03:00,1.5168,1.5168,1.51675,1.51675,253100000.0
2009-09-02 12:04:00,1.51675,1.51675,1.51625,1.51635,246600000.0
2009-09-02 12:05:00,1.51635,1.51645,1.5162,1.5163,70000000.0
2009-09-02 12:06:00,1.5163,1.51645,1.51625,1.51645,178200000.0
2009-09-02 12:07:00,1.5164,1.5165,1.51625,1.5163,165100000.0
2009-09-02 12:08:00,1.5163,1.5165,1.5163,1.5164,243300000.0
2009-09-02 12:09:00,1.51645,1.51655,1.51635,1.51635,551800002.0
2009-09-02 12:10:00,1.51635,1.5164,1.51625,1.5163,184900000.0
2009-09-02 12:11:00,1.5163,1.51645,1.51625,1.5164,70600000.0
2009-09-02 12:12:00,1.51645,1.51645,1.51635,1.5164,220200000.0
2009-09-02 12:13:00,1.5164,1.5165,1.5164,1.5165,134100000.0
2009-09-02 12:14:00,1.5165,1.5165,1.5165,1.5165,312800001.0
2009-09-02 12:15:00,1.5165,1.51655,1.5163,1.5164,178899999.0
2009-09-02 12:16:00,1.5164,1.5164,1.51635,1.51635,32900000.0
2009-09-02 12:17:00,1.51635,1.5164,1.51625,1.5163,177500000.0
2009-09-02 12:18:00,1.5163,1.51655,1.51625,1.51645,303300000.0
2009-09-02 12:19:00,1.51645,1.5168,1.51645,1.5168,598900000.0
2009-09-02 12:20:00,1.51675,1.5169,1.51665,1.51675,226000000.0
2009-09-02 12:21:00,1.5168,1.51685,1.51655,1.5168,176800000.0
2009-09-02 12:22:00,1.5167,1.51695,1.5167,1.51685,249000000.0
2009-09-02 12:23:00,1.5168,1.51695,1.51675,1.51675,167900000.0
2009-09-02 12:24:00,1.5168,1.51695,1.51675,1.5169,327900000.0
2009-09-02 12:25:00,1.5169,1.51705,1.51685,1.51695,202100000.0
2009-09-02 12:26:00,1.51695,1.517,1.51695,1.51695,56500000.0
2009-09-02 12:27:00,1.517,1.517,1.51675,1.51685,165500000.0
2009-09-02 12:28:00,1.51685,1.5169,1.51685,1.51685,94000000.0
2009-09-02 12:29:00,1.51685,1.51685,1.5167,1.5167,188100000.0
2009-09-02 12:30:00,1.5167,1.51685,1.51665,1.5168,300000000.0
2009-09-02 12:31:00,1.51675,1.51685,1.51665,1.5167,99700000.0
2009-09-02 12:32:00,1.5167,1.5167,1.51655,1.5166,631300001.0
2009-09-02 12:33:00,1.51655,1.51665,1.51655,1.51655,235400000.0
2009-09-02 12:34:00,1.5166,1.5167,1.5166,1.51665,361199997.0
2009-09-02 12:35:00,1.51665,1.5167,1.51655,1.51665,491099998.0
2009-09-02 12:36:00,1.5166,1.51665,1.51645,1.5165,122900000.0
2009-09-02 12:37:00,1.5165,1.51655,1.5165,1.51655,47200000.0
2009-09-02 12:38:00,1.51655,1.5166,1.51655,1.51655,317700000.0
2009-09-02 12:39:00,1.51655,1.5166,1.51655,1.5166,259200000.0
2009-09-02 12:40:00,1.5166,1.51665,1.51655,1.5166,219800000.0
2009-09-02 12:41:00,1.5166,1.5167,1.5165,1.51655,158400000.0
2009-09-02 12:42:00,1.51655,1.51655,1.51645,1.51655,42600000.0
2009-09-02 12:43:00,1.5166,1.5166,1.5165,1.51655,47000000.0
2009-09-02 12:44:00,1.51655,1.51655,1.51635,1.5164,272500000.0
2009-09-02 12:45:00,1.51635,1.51635,1.51625,1.51625,118100000.0
2009-09-02 12:46:00,1.51625,1.5163,1.5162,1.5162,76100000.0
2009-09-02 12:47:00,1.5162,1.51635,1.5162,1.51625,198900000.0
2009-09-02 12:48:00,1.51625,1.51645,1.51615,1.5163,85900000.0
2009-09-02 12:49:00,1.5163,1.51635,1.5163,1.51635,26600000.0
2009-09-02 12:50:00,1.51635,1.51635,1.51625,1.5163,37200000.0
2009-09-02 12:51:00,1.5163,1.5163,1.51625,1.5163,85600000.0
2009-09-02 12:52:00,1.5163,1.5163,1.51625,1.51625,87400000.0
2009-09-02 12:53:00,1.5162,1.51635,1.5162,1.5162,173400000.0
2009-09-02 12:54:00,1.51625,1.5163,1.5162,1.51625,136100000.0
2009-09-02 12:55:00,1.51625,1.5163,1.5162,1.5163,85200000.0
2009-09-02 12:56:00,1.5163,1.5163,1.5163,1.5163,65200000.0
2009-09-02 12:57:00,1.5163,1.5164,1.51625,1.5164,299800000.0
2009-09-02 12:58:00,1.51645,1.51675,1.51645,1.51665,295800000.0
2009-09-02 12:59:00,1.51665,1.51695,1.51665,1.5169,142100000.0
2009-09-02 13:00:00,1.5169,1.51695,1.51685,1.51685,182400000.0
2009-09-02 13:01:00,1.51685,1.5169,1.51685,1.51685,83700000.0
2009-09-02 13:02:00,1.5169,1.5169,1.5168,1.5169,177600000.0
2009-09-02 13:03:00,1.5169,1.5169,1.5168,1.51685,94700000.0
2009-09-02 13:04:00,1.5168,1.51695,1.51655,1.5166,243100000.0
2009-09-02 13:05:00,1.5166,1.5167,1.51645,1.5166,301500000.0
2009-09-02 13:06:00,1.5166,1.51675,1.51655,1.5167,70900000.0
2009-09-02 13:07:00,1.51665,1.5169,1.51655,1.5169,189400000.0
2009-09-02 13:08:00,1.5168,1.51695,1.5168,1.5169,36600000.0
2009-09-02 13:09:00,1.51685,1.517,1.5168,1.51685,146700000.0
2009-09-02 13:10:00,1.5168,1.51695,1.5168,1.5169,68600000.0
2009-09-02 13:11:00,1.51685,1.5169,1.5167,1.5168,209100000.0
2009-09-02 13:12:00,1.51685,1.51695,1.5167,1.51685,203300000.0
2009-09-02 13:13:00,1.51685,1.51705,1.5168,1.51695,174500000.0
2009-09-02 13:14:00,1.5169,1.5171,1.5168,1.517,277100000.0
2009-09-02 13:15:00,1.51705,1.51715,1.51695,1.5171,154900000.0
2009-09-02 13:16:00,1.51705,1.5172,1.517,1.51715,142900000.0
2009-09-02 13:17:00,1.51715,1.51735,1.5171,1.51735,169500000.0
2009-09-02 13:18:00,1.5173,1.51735,1.5171,1.5172,81000000.0
2009-09-02 13:19:00,1.5172,1.5172,1.517,1.517,118800000.0
2009-09-02 13:20:00,1.51705,1.5171,1.517,1.517,88900000.0
2009-09-02 13:21:00,1.517,1.51705,1.5168,1.5168,134600000.0
2009-09-02 13:22:00,1.51685,1.51685,1.5168,1.5168,60900000.0
2009-09-02 13:23:00,1.51685,1.5169,1.5168,1.5169,185499999.0
2009-09-02 13:24:00,1.5169,1.5172,1.51685,1.51695,358200000.0
2009-09-02 13:25:00,1.5169,1.51715,1.5169,1.51715,346000002.0
2009-09-02 13:26:00,1.51715,1.51715,1.5169,1.51705,202700001.0
2009-09-02 13:27:00,1.517,1.51705,1.5169,1.51695,349999994.0
2009-09-02 13:28:00,1.5169,1.51705,1.5169,1.517,466600001.0
2009-09-02 13:29:00,1.517,1.51705,1.517,1.517,69400000.0
2009-09-02 13:30:00,1.517,1.5171,1.51695,1.51705,203700000.0
2009-09-02 13:31:00,1.51705,1.5171,1.517,1.51705,224800000.0
2009-09-02 13:32:00,1.517,1.51705,1.5169,1.51695,253400000.0
2009-09-02 13:33:00,1.51695,1.517,1.51685,1.51695,97200000.0
2009-09-02 13:34:00,1.51695,1.51715,1.51695,1.517,187200000.0
2009-09-02 13:35:00,1.51705,1.51715,1.517,1.517,179600000.0
2009-09-02 13:36:00,1.5171,1.5171,1.517,1.5171,43600000.0
2009-09-02 13:37:00,1.5171,1.5173,1.51705,1.51715,161100000.0
2009-09-02 13:38:00,1.51715,1.51725,1.5171,1.5172,286300001.0
2009-09-02 13:39:00,1.5172,1.51725,1.51705,1.5171,197100000.0
2009-09-02 13:40:00,1.5171,1.51725,1.5171,1.51725,317200000.0
2009-09-02 13:41:00,1.51725,1.5176,1.51725,1.5174,93900000.0
2009-09-02 13:42:00,1.5174,1.5175,1.51735,1.51745,54300000.0
2009-09-02 13:43:00,1.5174,1.51745,1.5173,1.5174,88400000.0
2009-09-02 13:44:00,1.51735,1.51745,1.51725,1.5173,228200000.0
2009-09-02 13:45:00,1.51735,1.5174,1.51725,1.5173,48900000.0
2009-09-02 13:46:00,1.5173,1.5173,1.5171,1.51715,155700000.0
2009-09-02 13:47:00,1.51715,1.51725,1.51705,1.5172,292500000.0
2009-09-02 13:48:00,1.5172,1.5173,1.5172,1.5172,94000000.0
2009-09-02 13:49:00,1.5172,1.5173,1.51675,1.5168,353900000.0
2009-09-02 13:50:00,1.51695,1.51715,1.51695,1.51705,230700000.0
2009-09-02 13:51:00,1.51705,1.51705,1.51685,1.51695,121600000.0
2009-09-02 13:52:00,1.51695,1.51705,1.51685,1.51685,275500000.0
2009-09-02 13:53:00,1.51685,1.51695,1.51675,1.5169,247500000.0
2009-09-02 13:54:00,1.5169,1.5169,1.51685,1.5169,15200000.0
2009-09-02 13:55:00,1.51685,1.51685,1.51675,1.5168,143100000.0
2009-09-02 13:56:00,1.51685,1.51685,1.5168,1.5168,8700000.0
2009-09-02 13:57:00,1.5168,1.51695,1.5168,1.5169,85900000.0
2009-09-02 13:58:00,1.5169,1.5169,1.5168,1.5169,57700000.0
2009-09-02 13:59:00,1.51685,1.51685,1.5168,1.5168,67500000.0
2009-09-02 14:00:00,1.5168,1.51685,1.51675,1.51675,105599999.0
2009-09-02 14:01:00,1.51675,1.51675,1.5167,1.5167,123000000.0
2009-09-02 14:02:00,1.5167,1.51675,1.51645,1.5165,448700000.0
2009-09-02 14:03:00,1.51655,1.51655,1.51645,1.5165,190400000.0
2009-09-02 14:04:00,1.5165,1.51655,1.51645,1.5165,190400000.0
2009-09-02 14:05:00,1.5165,1.51655,1.5165,1.51655,145500000.0
2009-09-02 14:06:00,1.5166,1.5166,1.5165,1.5165,208099999.0
2009-09-02 14:07:00,1.5165,1.51655,1.51645,1.5165,189900000.0
2009-09-02 14:08:00,1.5165,1.51655,1.51645,1.5165,214500000.0
2009-09-02 14:09:00,1.51655,1.5167,1.51645,1.5166,505000001.0
2009-09-02 14:10:00,1.5166,1.5166,1.51645,1.5165,241899998.0
2009-09-02 14:11:00,1.5165,1.5166,1.5165,1.51655,305200000.0
2009-09-02 14:12:00,1.51655,1.5166,1.5165,1.5165,142200000.0
2009-09-02 14:13:00,1.5165,1.51675,1.51645,1.5167,459400000.0
2009-09-02 14:14:00,1.5168,1.5168,1.51655,1.51665,364599999.0
2009-09-02 14:15:00,1.51665,1.5167,1.51635,1.51645,654300000.0
2009-09-02 14:16:00,1.51645,1.5167,1.51625,1.51665,940399998.0
2009-09-02 14:17:00,1.51665,1.51685,1.51655,1.5166,266000000.0
2009-09-02 14:18:00,1.51665,1.5169,1.51655,1.5166,770199999.0
2009-09-02 14:19:00,1.5166,1.5167,1.5163,1.5164,751000003.0
2009-09-02 14:20:00,1.51635,1.51635,1.51605,1.51605,533300000.0
2009-09-02 14:21:00,1.51605,1.5161,1.51565,1.51565,631000000.0
2009-09-02 14:22:00,1.51565,1.51605,1.51565,1.51595,113900000.0
2009-09-02 14:23:00,1.51595,1.51605,1.5158,1.5158,320999996.0
2009-09-02 14:24:00,1.5158,1.51585,1.51545,1.51555,740000001.0
2009-09-02 14:25:00,1.51555,1.5157,1.51545,1.51555,1381899984.0
2009-09-02 14:26:00,1.5156,1.51565,1.51545,1.51555,415299998.0
2009-09-02 14:27:00,1.51555,1.51565,1.51545,1.51565,467300003.0
2009-09-02 14:28:00,1.51565,1.5157,1.5155,1.5157,450200001.0
2009-09-02 14:29:00,1.5157,1.51585,1.5156,1.51585,195400000.0
2009-09-02 14:30:00,1.5158,1.51585,1.5156,1.51575,274900000.0
2009-09-02 14:31:00,1.51575,1.5158,1.51545,1.51545,695699999.0
2009-09-02 14:32:00,1.51545,1.5156,1.51545,1.5155,675500002.0
2009-09-02 14:33:00,1.5155,1.51565,1.5155,1.51555,446500000.0
2009-09-02 14:34:00,1.5156,1.5158,1.51555,1.5157,214500000.0
2009-09-02 14:35:00,1.51565,1.51575,1.51565,1.51575,180600000.0
2009-09-02 14:36:00,1.5157,1.51585,1.5157,1.5158,481600000.0
2009-09-02 14:37:00,1.5158,1.516,1.51575,1.5158,433400000.0
2009-09-02 14:38:00,1.51585,1.516,1.51575,1.51585,219400000.0
2009-09-02 14:39:00,1.51585,1.51595,1.5158,1.51595,300000000.0
2009-09-02 14:40:00,1.51595,1.516,1.51585,1.51595,186400000.0
2009-09-02 14:41:00,1.51595,1.51605,1.5157,1.5159,310800000.0
2009-09-02 14:42:00,1.5158,1.5159,1.5157,1.51585,228200000.0
2009-09-02 14:43:00,1.5158,1.51585,1.5157,1.51585,346500000.0
2009-09-02 14:44:00,1.5158,1.5159,1.5157,1.5158,227600000.0
2009-09-02 14:45:00,1.5158,1.51585,1.51565,1.51575,304400000.0
2009-09-02 14:46:00,1.51575,1.51585,1.51575,1.5158,106400000.0
2009-09-02 14:47:00,1.5158,1.5158,1.5155,1.51555,130800000.0
2009-09-02 14:48:00,1.51555,1.5156,1.51545,1.5155,378200000.0
2009-09-02 14:49:00,1.5155,1.51575,1.51545,1.51555,704700000.0
2009-09-02 14:50:00,1.51555,1.5157,1.51555,1.51565,264000000.0
2009-09-02 14:51:00,1.5156,1.5157,1.5156,1.51565,254199998.0
2009-09-02 14:52:00,1.51565,1.51595,1.5156,1.5159,215600000.0
2009-09-02 14:53:00,1.5159,1.516,1.5157,1.516,239300000.0
2009-09-02 14:54:00,1.516,1.516,1.5159,1.5159,161700000.0
2009-09-02 14:55:00,1.51595,1.51605,1.51585,1.51585,137800000.0
2009-09-02 14:56:00,1.51585,1.516,1.5158,1.5158,265700003.0
2009-09-02 14:57:00,1.5158,1.51595,1.5158,1.5158,114500000.0
2009-09-02 14:58:00,1.5158,1.51595,1.51565,1.5157,289600000.0
2009-09-02 14:59:00,1.5157,1.51595,1.5157,1.5159,149300000.0
2009-09-02 15:00:00,1.5159,1.5159,1.51575,1.51585,208700000.0
2009-09-02 15:01:00,1.51585,1.51595,1.51585,1.5159,72800000.0
2009-09-02 15:02:00,1.5159,1.5161,1.5159,1.516,342899999.0
2009-09-02 15:03:00,1.5159,1.5161,1.5158,1.51595,360699999.0
2009-09-02 15:04:00,1.51595,1.516,1.51585,1.5159,168800000.0
2009-09-02 15:05:00,1.5159,1.5159,1.51555,1.5156,478300000.0
2009-09-02 15:06:00,1.5156,1.5157,1.51545,1.51545,326000000.0
2009-09-02 15:07:00,1.51545,1.5155,1.51525,1.51545,485600000.0
2009-09-02 15:08:00,1.5155,1.5156,1.51535,1.51545,478100000.0
2009-09-02 15:09:00,1.5154,1.51565,1.51535,1.5156,258499999.0
2009-09-02 15:10:00,1.5156,1.51565,1.51545,1.51555,321900001.0
2009-09-02 15:11:00,1.5155,1.5156,1.51545,1.5155,257500001.0
2009-09-02 15:12:00,1.5155,1.5156,1.5155,1.5155,321500000.0
2009-09-02 15:13:00,1.5155,1.51565,1.5155,1.5156,266100000.0
2009-09-02 15:14:00,1.5156,1.5158,1.5155,1.5158,282100000.0
2009-09-02 15:15:00,1.51585,1.5159,1.51575,1.5158,151600000.0
2009-09-02 15:16:00,1.5158,1.51585,1.51555,1.51565,327100000.0
2009-09-02 15:17:00,1.51565,1.51575,1.5155,1.51555,316800000.0
2009-09-02 15:18:00,1.51555,1.5157,1.51545,1.5157,173500000.0
2009-09-02 15:19:00,1.5157,1.5162,1.51565,1.51585,597400000.0
2009-09-02 15:20:00,1.51585,1.51605,1.51585,1.516,483000001.0
2009-09-02 15:21:00,1.516,1.5161,1.51595,1.516,536499999.0
2009-09-02 15:22:00,1.516,1.51605,1.5156,1.5156,1123400000.0
2009-09-02 15:23:00,1.5156,1.51565,1.51545,1.5155,355399998.0
2009-09-02 15:24:00,1.51545,1.51565,1.5154,1.51565,644400000.0
2009-09-02 15:25:00,1.5157,1.5159,1.5156,1.5158,248600000.0
2009-09-02 15:26:00,1.51585,1.51585,1.51565,1.5158,207700000.0
2009-09-02 15:27:00,1.5158,1.5159,1.5157,1.5158,198200000.0
2009-09-02 15:28:00,1.5158,1.51595,1.5158,1.5159,165000000.0
2009-09-02 15:29:00,1.51585,1.51595,1.5158,1.5159,231000000.0
2009-09-02 15:30:00,1.51585,1.516,1.51585,1.51595,242300000.0
2009-09-02 15:31:00,1.51585,1.51605,1.51585,1.5159,462500000.0
2009-09-02 15:32:00,1.51585,1.516,1.51585,1.51595,560600000.0
2009-09-02 15:33:00,1.51595,1.516,1.5157,1.51595,329300000.0
2009-09-02 15:34:00,1.5159,1.51595,1.51565,1.5159,284700000.0
2009-09-02 15:35:00,1.5159,1.51605,1.51585,1.51595,545900000.0
2009-09-02 15:36:00,1.516,1.51615,1.516,1.5161,220000000.0
2009-09-02 15:37:00,1.5161,1.5162,1.5161,1.51615,169700000.0
2009-09-02 15:38:00,1.51615,1.51615,1.51595,1.51615,241800000.0
2009-09-02 15:39:00,1.51615,1.51615,1.516,1.51615,167400000.0
2009-09-02 15:40:00,1.51615,1.51615,1.51605,1.5161,309900000.0
2009-09-02 15:41:00,1.5161,1.51625,1.51605,1.51615,416300000.0
2009-09-02 15:42:00,1.51615,1.51645,1.5161,1.5164,349500000.0
2009-09-02 15:43:00,1.5164,1.5165,1.5164,1.5164,512400000.0
2009-09-02 15:44:00,1.5164,1.5167,1.5163,1.51645,561800000.0
2009-09-02 15:45:00,1.51645,1.5165,1.5163,1.5163,613900000.0
2009-09-02 15:46:00,1.5163,1.5166,1.5163,1.5165,533500000.0
2009-09-02 15:47:00,1.5165,1.51655,1.5164,1.51645,260800000.0
2009-09-02 15:48:00,1.5165,1.51675,1.5164,1.5165,597100000.0
2009-09-02 15:49:00,1.5165,1.5167,1.5165,1.5167,445100000.0
2009-09-02 15:50:00,1.51665,1.51675,1.51635,1.5164,974800002.0
2009-09-02 15:51:00,1.51645,1.51655,1.5163,1.5164,453799999.0
2009-09-02 15:52:00,1.5164,1.5164,1.516,1.516,520500000.0
2009-09-02 15:53:00,1.516,1.51625,1.516,1.51625,132000000.0
2009-09-02 15:54:00,1.51625,1.51635,1.5162,1.51635,136100001.0
2009-09-02 15:55:00,1.51635,1.51635,1.5161,1.5162,433800000.0
2009-09-02 15:56:00,1.51625,1.51625,1.51605,1.5161,313500000.0
2009-09-02 15:57:00,1.5161,1.5163,1.5161,1.51615,118200000.0
2009-09-02 15:58:00,1.51615,1.51615,1.51605,1.51615,95300000.0
2009-09-02 15:59:00,1.51615,1.51615,1.51595,1.51595,550600000.0
2009-09-02 16:00:00,1.516,1.51615,1.5157,1.51575,520400000.0
2009-09-02 16:01:00,1.51575,1.5161,1.5157,1.516,391099999.0
2009-09-02 16:02:00,1.51605,1.51625,1.5158,1.516,385600000.0
2009-09-02 16:03:00,1.51595,1.51605,1.51585,1.516,240300000.0
2009-09-02 16:04:00,1.516,1.5161,1.5158,1.51595,248500000.0
2009-09-02 16:05:00,1.51595,1.5161,1.5158,1.51585,280600000.0
2009-09-02 16:06:00,1.51585,1.51605,1.51585,1.516,539400000.0
2009-09-02 16:07:00,1.51595,1.51615,1.51595,1.5161,200200000.0
2009-09-02 16:08:00,1.51615,1.5162,1.516,1.51615,234100000.0
2009-09-02 16:09:00,1.51615,1.5162,1.51595,1.516,302700000.0
2009-09-02 16:10:00,1.516,1.51605,1.5158,1.51595,136900000.0
2009-09-02 16:11:00,1.51595,1.51605,1.5157,1.51585,396200000.0
2009-09-02 16:12:00,1.51585,1.5159,1.5156,1.5157,331900000.0
2009-09-02 16:13:00,1.5157,1.5158,1.5156,1.51565,197800000.0
2009-09-02 16:14:00,1.51565,1.5158,1.5156,1.5158,227100000.0
2009-09-02 16:15:00,1.5158,1.5158,1.51565,1.5157,142900000.0
2009-09-02 16:16:00,1.5157,1.51575,1.51545,1.51545,439100000.0
2009-09-02 16:17:00,1.5155,1.5157,1.51545,1.51555,170900000.0
2009-09-02 16:18:00,1.51555,1.5156,1.5155,1.5156,361800004.0
2009-09-02 16:19:00,1.5156,1.5157,1.5155,1.5157,271300000.0
2009-09-02 16:20:00,1.5157,1.5157,1.5155,1.5157,338300000.0
2009-09-02 16:21:00,1.5157,1.51595,1.5157,1.51585,166600000.0
2009-09-02 16:22:00,1.51585,1.516,1.51555,1.51565,190900000.0
2009-09-02 16:23:00,1.51565,1.51575,1.5156,1.51565,250100000.0
2009-09-02 16:24:00,1.51565,1.5158,1.51565,1.5158,264900000.0
2009-09-02 16:25:00,1.5158,1.5158,1.51555,1.51555,124500000.0
2009-09-02 16:26:00,1.51555,1.5157,1.51555,1.5157,52000000.0
2009-09-02 16:27:00,1.51565,1.5157,1.5155,1.5156,239900001.0
2009-09-02 16:28:00,1.5156,1.51565,1.5153,1.5153,422899998.0
2009-09-02 16:29:00,1.5153,1.51555,1.5153,1.51535,330100000.0
2009-09-02 16:30:00,1.51535,1.5154,1.5152,1.51525,260800000.0
2009-09-02 16:31:00,1.5152,1.5153,1.5152,1.5152,330800000.0
2009-09-02 16:32:00,1.5152,1.5154,1.5152,1.5152,466000000.0
2009-09-02 16:33:00,1.5152,1.51575,1.5152,1.51565,292500000.0
2009-09-02 16:34:00,1.51565,1.516,1.51555,1.5157,263700000.0
2009-09-02 16:35:00,1.5157,1.51585,1.5156,1.5157,149300000.0
2009-09-02 16:36:00,1.5158,1.51585,1.5156,1.5158,198200000.0
2009-09-02 16:37:00,1.5158,1.51585,1.5157,1.51575,114800000.0
2009-09-02 16:38:00,1.51575,1.51585,1.5157,1.5158,145100000.0
2009-09-02 16:39:00,1.51575,1.51585,1.51555,1.51565,148200000.0
2009-09-02 16:40:00,1.5156,1.51595,1.5155,1.5156,239200000.0
2009-09-02 16:41:00,1.5156,1.51565,1.5153,1.5154,470900000.0
2009-09-02 16:42:00,1.5154,1.51565,1.5153,1.51565,430600000.0
2009-09-02 16:43:00,1.5157,1.51585,1.51565,1.5157,603900000.0
2009-09-02 16:44:00,1.51565,1.51585,1.5156,1.5156,419300000.0
2009-09-02 16:45:00,1.5156,1.5158,1.5156,1.51575,111700000.0
2009-09-02 16:46:00,1.51575,1.5158,1.51575,1.51575,90700000.0
2009-09-02 16:47:00,1.51575,1.51585,1.5155,1.51555,292900000.0
2009-09-02 16:48:00,1.51555,1.51565,1.5154,1.5156,336099999.0
2009-09-02 16:49:00,1.5156,1.5158,1.5156,1.5157,210400000.0
2009-09-02 16:50:00,1.5157,1.5158,1.5156,1.5157,197500000.0
2009-09-02 16:51:00,1.5157,1.51575,1.51565,1.51565,443100000.0
2009-09-02 16:52:00,1.51565,1.51565,1.5155,1.51555,289100000.0
2009-09-02 16:53:00,1.51555,1.5156,1.51545,1.51545,274600000.0
2009-09-02 16:54:00,1.51545,1.51555,1.5153,1.5154,461199999.0
2009-09-02 16:55:00,1.51535,1.5155,1.51515,1.5153,387699999.0
2009-09-02 16:56:00,1.5153,1.51535,1.51505,1.51525,303400000.0
2009-09-02 16:57:00,1.51525,1.51535,1.515,1.51525,281299999.0
2009-09-02 16:58:00,1.5152,1.51525,1.5149,1.51505,471000000.0
2009-09-02 16:59:00,1.51505,1.5152,1.51445,1.51455,845800005.0
2009-09-02 17:00:00,1.51455,1.51495,1.5145,1.5149,905099999.0
2009-09-02 17:01:00,1.5149,1.5153,1.51485,1.5152,382300000.0
2009-09-02 17:02:00,1.5152,1.5156,1.5151,1.51545,283400000.0
2009-09-02 17:03:00,1.51545,1.5155,1.5152,1.51525,399000000.0
2009-09-02 17:04:00,1.51525,1.51545,1.51525,1.51535,362100001.0
2009-09-02 17:05:00,1.5153,1.5153,1.5151,1.5152,403400000.0
2009-09-02 17:06:00,1.51525,1.51525,1.51505,1.5151,229200000.0
2009-09-02 17:07:00,1.5151,1.5152,1.5149,1.51505,108700000.0
2009-09-02 17:08:00,1.5151,1.51515,1.51485,1.51495,207000000.0
2009-09-02 17:09:00,1.51495,1.515,1.5148,1.515,322100000.0
2009-09-02 17:10:00,1.515,1.51515,1.515,1.5151,155100000.0
2009-09-02 17:11:00,1.5151,1.5151,1.515,1.51505,118900000.0
2009-09-02 17:12:00,1.51505,1.51505,1.5142,1.5142,1395900003.0
2009-09-02 17:13:00,1.5143,1.5144,1.51415,1.51435,855400001.0
2009-09-02 17:14:00,1.51445,1.51455,1.5142,1.5144,378800000.0
2009-09-02 17:15:00,1.5144,1.51445,1.51415,1.51425,335700000.0
2009-09-02 17:16:00,1.5143,1.5144,1.5142,1.51425,587400004.0
2009-09-02 17:17:00,1.51425,1.51435,1.51415,1.5142,353600000.0
2009-09-02 17:18:00,1.5142,1.51435,1.51415,1.5142,471800000.0
2009-09-02 17:19:00,1.5142,1.51435,1.51415,1.51425,606099999.0
2009-09-02 17:20:00,1.51425,1.5143,1.51415,1.5142,636800000.0
2009-09-02 17:21:00,1.51415,1.51435,1.51415,1.51425,656199999.0
2009-09-02 17:22:00,1.51425,1.5143,1.5142,1.51425,669899996.0
2009-09-02 17:23:00,1.51425,1.5144,1.5142,1.51425,930100005.0
2009-09-02 17:24:00,1.51425,1.5143,1.51425,1.5143,337600000.0
2009-09-02 17:25:00,1.5143,1.51435,1.51425,1.5143,553000000.0
2009-09-02 17:26:00,1.51425,1.5144,1.5142,1.51435,260500000.0
2009-09-02 17:27:00,1.51435,1.51445,1.51425,1.5143,267100000.0
2009-09-02 17:28:00,1.5143,1.5144,1.51425,1.51435,341300000.0
2009-09-02 17:29:00,1.5143,1.5144,1.51425,1.5143,411500000.0
2009-09-02 17:30:00,1.51435,1.51445,1.5143,1.5144,248800000.0
2009-09-02 17:31:00,1.51435,1.51445,1.5142,1.5143,366500000.0
2009-09-02 17:32:00,1.5143,1.51445,1.5142,1.5144,211400000.0
2009-09-02 17:33:00,1.5144,1.51445,1.51435,1.5144,485800000.0
2009-09-02 17:34:00,1.5144,1.51445,1.51425,1.51435,236700000.0
2009-09-02 17:35:00,1.51435,1.51435,1.5142,1.5142,242200000.0
2009-09-02 17:36:00,1.51415,1.5143,1.5141,1.5142,389700000.0
2009-09-02 17:37:00,1.5142,1.51425,1.5141,1.5142,552199998.0
2009-09-02 17:38:00,1.51425,1.5143,1.51415,1.5142,418200000.0
2009-09-02 17:39:00,1.5142,1.51425,1.5141,1.5141,111700000.0
2009-09-02 17:40:00,1.51415,1.51415,1.514,1.5141,160900000.0
2009-09-02 17:41:00,1.51415,1.5143,1.5141,1.51425,134000000.0
2009-09-02 17:42:00,1.51425,1.5143,1.51415,1.51425,66500000.0
2009-09-02 17:43:00,1.5143,1.5143,1.5141,1.5141,92400000.0
2009-09-02 17:44:00,1.5141,1.5142,1.51405,1.51415,184300000.0
2009-09-02 17:45:00,1.51415,1.5142,1.51415,1.51415,170000000.0
2009-09-02 17:46:00,1.51415,1.5142,1.5141,1.5142,137100000.0
2009-09-02 17:47:00,1.51415,1.51415,1.51405,1.5141,64400000.0
2009-09-02 17:48:00,1.5141,1.51415,1.51405,1.51405,216400000.0
2009-09-02 17:49:00,1.51405,1.5141,1.51405,1.5141,86700000.0
2009-09-02 17:50:00,1.5141,1.5141,1.51405,1.51405,208300000.0
2009-09-02 17:51:00,1.51405,1.51405,1.51405,1.51405,46400000.0
2009-09-02 17:52:00,1.51405,1.51405,1.51395,1.514,16900000.0
2009-09-02 17:53:00,1.51395,1.51405,1.5138,1.5138,540200000.0
2009-09-02 17:54:00,1.5138,1.51385,1.51365,1.51375,333800000.0
2009-09-02 17:55:00,1.51375,1.51385,1.5137,1.5138,168300000.0
2009-09-02 17:56:00,1.5138,1.5139,1.51375,1.51375,180500000.0
2009-09-02 17:57:00,1.51375,1.514,1.51375,1.5139,299100000.0
2009-09-02 17:58:00,1.5139,1.51395,1.5139,1.5139,289000000.0
2009-09-02 17:59:00,1.51395,1.514,1.5139,1.514,120600000.0
2009-09-02 18:00:00,1.514,1.51425,1.514,1.5141,417500000.0
2009-09-02 18:01:00,1.5141,1.51425,1.514,1.51425,444300000.0
2009-09-02 18:02:00,1.5142,1.51435,1.51405,1.5142,402600000.0
2009-09-02 18:03:00,1.5142,1.51425,1.51415,1.5142,251400000.0
2009-09-02 18:04:00,1.51415,1.5142,1.51405,1.5141,374599997.0
2009-09-02 18:05:00,1.51405,1.51435,1.514,1.5143,732499997.0
2009-09-02 18:06:00,1.5143,1.5143,1.51395,1.514,338299998.0
2009-09-02 18:07:00,1.514,1.5142,1.51395,1.5141,205200000.0
2009-09-02 18:08:00,1.5141,1.51415,1.51395,1.514,109100000.0
2009-09-02 18:09:00,1.514,1.5141,1.51395,1.51405,51000000.0
2009-09-02 18:10:00,1.514,1.5141,1.51395,1.514,180899999.0
2009-09-02 18:11:00,1.51405,1.51445,1.51405,1.51445,278400000.0
2009-09-02 18:12:00,1.5144,1.51445,1.5143,1.5143,318300000.0
2009-09-02 18:13:00,1.5143,1.5143,1.51415,1.51415,178200000.0
2009-09-02 18:14:00,1.51415,1.51415,1.51395,1.51395,144800000.0
2009-09-02 18:15:00,1.51395,1.514,1.51395,1.51395,98200000.0
2009-09-02 18:16:00,1.51395,1.51395,1.51385,1.5139,94400000.0
2009-09-02 18:17:00,1.5139,1.51415,1.51385,1.51415,196100000.0
2009-09-02 18:18:00,1.51415,1.51415,1.51405,1.5141,73000000.0
2009-09-02 18:19:00,1.51415,1.51415,1.514,1.5141,438100000.0
2009-09-02 18:20:00,1.5141,1.5143,1.51395,1.5142,752099999.0
2009-09-02 18:21:00,1.5142,1.5143,1.51405,1.5142,511500000.0
2009-09-02 18:22:00,1.5142,1.5143,1.514,1.5143,576599999.0
2009-09-02 18:23:00,1.5143,1.5143,1.51415,1.51425,187500000.0
2009-09-02 18:24:00,1.51425,1.5143,1.51415,1.51415,162300000.0
2009-09-02 18:25:00,1.5142,1.51425,1.5141,1.5141,136900000.0
2009-09-02 18:26:00,1.5141,1.5141,1.5139,1.5139,476400000.0
2009-09-02 18:27:00,1.5139,1.51395,1.51385,1.5139,328100000.0
2009-09-02 18:28:00,1.5139,1.51395,1.5139,1.5139,119600000.0
2009-09-02 18:29:00,1.5139,1.514,1.5139,1.514,49300000.0
2009-09-02 18:30:00,1.514,1.514,1.5139,1.51395,110100000.0
2009-09-02 18:31:00,1.51395,1.51405,1.51395,1.514,218900000.0
2009-09-02 18:32:00,1.514,1.514,1.5137,1.51375,275400000.0
2009-09-02 18:33:00,1.5137,1.514,1.5137,1.5139,163200000.0
2009-09-02 18:34:00,1.51385,1.51395,1.51385,1.5139,163200001.0
2009-09-02 18:35:00,1.5139,1.51395,1.5137,1.51375,162900000.0
2009-09-02 18:36:00,1.5137,1.51385,1.5137,1.5138,193300000.0
2009-09-02 18:37:00,1.5138,1.5139,1.5137,1.5137,171800000.0
2009-09-02 18:38:00,1.5137,1.51375,1.5134,1.5134,203600000.0
2009-09-02 18:39:00,1.5134,1.51375,1.51335,1.5136,642000001.0
2009-09-02 18:40:00,1.51365,1.51365,1.51335,1.51345,1078199991.0
2009-09-02 18:41:00,1.51345,1.51355,1.51335,1.51335,1154700025.0
2009-09-02 18:42:00,1.51335,1.51355,1.5132,1.51325,734800000.0
2009-09-02 18:43:00,1.51325,1.51335,1.513,1.5132,574800000.0
2009-09-02 18:44:00,1.51315,1.51335,1.513,1.5132,225400000.0
2009-09-02 18:45:00,1.5132,1.51355,1.51315,1.5135,208700000.0
2009-09-02 18:46:00,1.51345,1.5135,1.513,1.513,446900000.0
2009-09-02 18:47:00,1.513,1.51325,1.51265,1.51305,509400002.0
2009-09-02 18:48:00,1.51305,1.5133,1.51295,1.5133,292000000.0
2009-09-02 18:49:00,1.5133,1.5133,1.51245,1.51255,885499998.0
2009-09-02 18:50:00,1.51255,1.51275,1.51245,1.5126,405300000.0
2009-09-02 18:51:00,1.5126,1.5127,1.51245,1.5125,375899996.0
2009-09-02 18:52:00,1.51255,1.51275,1.51245,1.5126,613700003.0
2009-09-02 18:53:00,1.5126,1.51265,1.5125,1.51255,617199999.0
2009-09-02 18:54:00,1.51255,1.5127,1.51255,1.51255,280900000.0
2009-09-02 18:55:00,1.51255,1.51275,1.5125,1.51275,447000001.0
2009-09-02 18:56:00,1.51275,1.51285,1.51255,1.5126,233000000.0
2009-09-02 18:57:00,1.5126,1.51275,1.5125,1.51255,442600003.0
2009-09-02 18:58:00,1.51255,1.51285,1.51255,1.5127,380499999.0
2009-09-02 18:59:00,1.5127,1.51275,1.51255,1.5127,365200000.0
2009-09-02 19:00:00,1.5127,1.51315,1.5127,1.5129,250900000.0
2009-09-02 19:01:00,1.5129,1.5131,1.51285,1.5129,226100000.0
2009-09-02 19:02:00,1.51285,1.51295,1.5127,1.5128,292200000.0
2009-09-02 19:03:00,1.5128,1.51285,1.51255,1.51255,602400000.0
2009-09-02 19:04:00,1.51255,1.5128,1.51255,1.51265,390000000.0
2009-09-02 19:05:00,1.51265,1.51275,1.51255,1.5126,193100000.0
2009-09-02 19:06:00,1.51255,1.51335,1.51255,1.51325,638100000.0
2009-09-02 19:07:00,1.51325,1.51365,1.51315,1.51355,455800000.0
2009-09-02 19:08:00,1.51355,1.5136,1.51345,1.51355,332300000.0
2009-09-02 19:09:00,1.5135,1.5141,1.5135,1.5138,612800002.0
2009-09-02 19:10:00,1.51375,1.514,1.51375,1.5138,615400006.0
2009-09-02 19:11:00,1.51395,1.51395,1.51375,1.51375,187700000.0
2009-09-02 19:12:00,1.51375,1.5139,1.51365,1.5137,264100000.0
2009-09-02 19:13:00,1.5137,1.5138,1.51365,1.51375,197300000.0
2009-09-02 19:14:00,1.51375,1.5139,1.5137,1.51375,343500000.0
2009-09-02 19:15:00,1.51375,1.51385,1.51365,1.5138,277800000.0
2009-09-02 19:16:00,1.5138,1.5138,1.51345,1.5136,81000000.0
2009-09-02 19:17:00,1.5136,1.5137,1.51335,1.51355,198800000.0
2009-09-02 19:18:00,1.5136,1.51365,1.51355,1.51355,58600000.0
2009-09-02 19:19:00,1.51355,1.5136,1.51345,1.5136,181000000.0
2009-09-02 19:20:00,1.5136,1.51365,1.51345,1.51355,245499997.0
2009-09-02 19:21:00,1.51355,1.51355,1.5132,1.5132,108000000.0
2009-09-02 19:22:00,1.51325,1.51345,1.5132,1.51325,199000000.0
2009-09-02 19:23:00,1.51335,1.5134,1.51315,1.51315,294600000.0
2009-09-02 19:24:00,1.51315,1.51345,1.5131,1.51345,308599999.0
2009-09-02 19:25:00,1.51345,1.51355,1.51335,1.51335,142700000.0
2009-09-02 19:26:00,1.51335,1.51355,1.51335,1.51355,55600000.0
2009-09-02 19:27:00,1.51355,1.51375,1.5135,1.5137,191600000.0
2009-09-02 19:28:00,1.5137,1.5138,1.5137,1.5137,196200000.0
2009-09-02 19:29:00,1.5137,1.5138,1.5137,1.51375,22400000.0
2009-09-02 19:30:00,1.51375,1.5138,1.51345,1.5136,181600000.0
2009-09-02 19:31:00,1.5136,1.51385,1.5136,1.51375,67600000.0
2009-09-02 19:32:00,1.51375,1.5138,1.51355,1.51365,110200000.0
2009-09-02 19:33:00,1.51365,1.51375,1.51355,1.5137,163000000.0
2009-09-02 19:34:00,1.5137,1.5137,1.5136,1.5137,204000000.0
2009-09-02 19:35:00,1.5137,1.5137,1.5135,1.5137,95600000.0
2009-09-02 19:36:00,1.51355,1.5137,1.51335,1.5134,163900000.0
2009-09-02 19:37:00,1.5134,1.51345,1.51325,1.51325,297400000.0
2009-09-02 19:38:00,1.5132,1.5134,1.5132,1.5133,348200001.0
2009-09-02 19:39:00,1.5133,1.5133,1.5132,1.51325,426800001.0
2009-09-02 19:40:00,1.51325,1.51335,1.5132,1.51325,376600000.0
2009-09-02 19:41:00,1.51335,1.5134,1.51325,1.5133,320100000.0
2009-09-02 19:42:00,1.5133,1.5134,1.5132,1.51335,446399999.0
2009-09-02 19:43:00,1.51335,1.51335,1.5132,1.5132,268500000.0
2009-09-02 19:44:00,1.5132,1.5133,1.5132,1.5132,501900000.0
2009-09-02 19:45:00,1.5132,1.5132,1.51315,1.51315,176200000.0
2009-09-02 19:46:00,1.51315,1.51325,1.51315,1.51315,253599996.0
2009-09-02 19:47:00,1.5132,1.5133,1.51315,1.5132,283000002.0
2009-09-02 19:48:00,1.51315,1.5132,1.51315,1.5132,104700002.0
2009-09-02 19:49:00,1.5132,1.5133,1.5132,1.51325,163800000.0
2009-09-02 19:50:00,1.5132,1.5133,1.51315,1.51325,410399998.0
2009-09-02 19:51:00,1.5132,1.5134,1.5132,1.5133,263600000.0
2009-09-02 19:52:00,1.5133,1.5134,1.5133,1.5134,475700003.0
2009-09-02 19:53:00,1.5134,1.5134,1.5133,1.51335,169500000.0
2009-09-02 19:54:00,1.5134,1.5134,1.5133,1.51335,317500000.0
2009-09-02 19:55:00,1.51335,1.5134,1.5133,1.5134,145600000.0
2009-09-02 19:56:00,1.5134,1.51365,1.5134,1.5135,567400000.0
2009-09-02 19:57:00,1.5135,1.5136,1.5135,1.5136,233299997.0
2009-09-02 19:58:00,1.5136,1.5137,1.5136,1.5136,113500000.0
2009-09-02 19:59:00,1.5136,1.5137,1.5135,1.51365,519900000.0
2009-09-02 20:00:00,1.51365,1.5137,1.5136,1.5137,645299998.0
2009-09-02 20:01:00,1.5137,1.5137,1.51355,1.51365,770700000.0
2009-09-02 20:02:00,1.51365,1.5137,1.5135,1.5136,903099993.0
2009-09-02 20:03:00,1.5136,1.51375,1.51355,1.5137,576700003.0
2009-09-02 20:04:00,1.5137,1.5138,1.51335,1.5135,535200000.0
2009-09-02 20:05:00,1.5135,1.5136,1.5133,1.5136,526399999.0
2009-09-02 20:06:00,1.51355,1.51375,1.5135,1.5137,531099997.0
2009-09-02 20:07:00,1.51365,1.51365,1.51325,1.51345,160199999.0
2009-09-02 20:08:00,1.51345,1.51355,1.5133,1.5134,477200000.0
2009-09-02 20:09:00,1.5134,1.5134,1.51325,1.51335,388600000.0
2009-09-02 20:10:00,1.5134,1.5134,1.5132,1.51335,493299999.0
2009-09-02 20:11:00,1.5133,1.5134,1.5133,1.51335,299700000.0
2009-09-02 20:12:00,1.5133,1.51335,1.5128,1.5132,481700000.0
2009-09-02 20:13:00,1.5132,1.5133,1.5132,1.51325,457199991.0
2009-09-02 20:14:00,1.51325,1.51335,1.5132,1.5133,386800000.0
2009-09-02 20:15:00,1.5133,1.51335,1.5133,1.5133,99200000.0
2009-09-02 20:16:00,1.5133,1.5133,1.51295,1.5132,69400000.0
2009-09-02 20:17:00,1.51295,1.51305,1.51285,1.513,262800000.0
2009-09-02 20:18:00,1.51295,1.51305,1.51285,1.51295,178800000.0
2009-09-02 20:19:00,1.5129,1.51305,1.51285,1.51295,325600000.0
2009-09-02 20:20:00,1.51305,1.51315,1.51295,1.5131,109200000.0
2009-09-02 20:21:00,1.5131,1.51315,1.513,1.51305,48000000.0
2009-09-02 20:22:00,1.513,1.51315,1.51295,1.51305,94800000.0
2009-09-02 20:23:00,1.51305,1.51305,1.51295,1.513,184700000.0
2009-09-02 20:24:00,1.513,1.51305,1.5129,1.5129,261900000.0
2009-09-02 20:25:00,1.5129,1.5129,1.51285,1.5129,134400000.0
2009-09-02 20:26:00,1.513,1.513,1.51285,1.513,97300000.0
2009-09-02 20:27:00,1.513,1.51305,1.5129,1.5129,194100000.0
2009-09-02 20:28:00,1.5129,1.51295,1.5129,1.51295,24000000.0
2009-09-02 20:29:00,1.51295,1.51305,1.5129,1.5129,401900000.0
2009-09-02 20:30:00,1.5129,1.51295,1.51285,1.5129,268300000.0
2009-09-02 20:31:00,1.5129,1.5131,1.5129,1.51305,369500001.0
2009-09-02 20:32:00,1.5131,1.5131,1.51305,1.5131,210000000.0
2009-09-02 20:33:00,1.5131,1.5132,1.5131,1.51315,131700000.0
2009-09-02 20:34:00,1.51315,1.51315,1.513,1.51315,287799999.0
2009-09-02 20:35:00,1.51315,1.5133,1.5131,1.5133,195900000.0
2009-09-02 20:36:00,1.51325,1.5133,1.5132,1.51325,238400000.0
2009-09-02 20:37:00,1.51325,1.51345,1.51325,1.5134,95700000.0
2009-09-02 20:38:00,1.5134,1.51345,1.51295,1.51295,88200000.0
2009-09-02 20:39:00,1.5131,1.51315,1.5129,1.51315,256400000.0
2009-09-02 20:40:00,1.51315,1.51325,1.5131,1.51325,180300000.0
2009-09-02 20:41:00,1.51325,1.5134,1.51315,1.5133,534000000.0
2009-09-02 20:42:00,1.5133,1.5134,1.51325,1.51335,302400000.0
2009-09-02 20:43:00,1.5133,1.51335,1.51325,1.5133,433400000.0
2009-09-02 20:44:00,1.5133,1.5134,1.5133,1.5134,303000000.0
2009-09-02 20:45:00,1.5134,1.5134,1.5134,1.5134,36000000.0
2009-09-02 20:46:00,1.5134,1.5134,1.51325,1.51325,344100000.0
2009-09-02 20:47:00,1.51325,1.51325,1.513,1.51305,168600000.0
2009-09-02 20:48:00,1.51305,1.51305,1.513,1.513,76000000.0
2009-09-02 20:49:00,1.513,1.513,1.51295,1.51295,216600000.0
2009-09-02 20:50:00,1.51295,1.513,1.51285,1.51285,514300001.0
2009-09-02 20:51:00,1.5129,1.513,1.51285,1.5129,273800000.0
2009-09-02 20:52:00,1.5129,1.51305,1.5129,1.513,496700002.0
2009-09-02 20:53:00,1.51305,1.51305,1.5129,1.51295,286299997.0
2009-09-02 20:54:00,1.51295,1.5131,1.51285,1.5129,515699999.0
2009-09-02 20:55:00,1.5129,1.5129,1.5127,1.5129,340999999.0
2009-09-02 20:56:00,1.51295,1.5132,1.5128,1.51315,350700000.0
2009-09-02 20:57:00,1.51315,1.5132,1.51295,1.5131,308800000.0
2009-09-02 20:58:00,1.5131,1.5132,1.51305,1.5132,369700000.0
2009-09-02 20:59:00,1.5132,1.51335,1.513,1.51335,466600000.0
2009-09-02 21:00:00,1.51335,1.5134,1.513,1.5132,433900000.0
2009-09-02 21:01:00,1.5132,1.51325,1.5131,1.5131,167600000.0
2009-09-02 21:02:00,1.5131,1.5131,1.5129,1.513,112200000.0
2009-09-02 21:03:00,1.51305,1.51305,1.513,1.513,89800000.0
2009-09-02 21:04:00,1.513,1.51335,1.513,1.5133,306000000.0
2009-09-02 21:05:00,1.51335,1.51335,1.51325,1.51335,57500000.0
2009-09-02 21:06:00,1.51335,1.51345,1.5133,1.5133,371800004.0
2009-09-02 21:07:00,1.51335,1.5135,1.51335,1.5135,322900003.0
2009-09-02 21:08:00,1.51355,1.5136,1.51335,1.51345,587800004.0
2009-09-02 21:09:00,1.51345,1.5135,1.51345,1.5135,196700001.0
2009-09-02 21:10:00,1.51345,1.51355,1.51345,1.51345,164400000.0
2009-09-02 21:11:00,1.51345,1.51355,1.51345,1.51355,355599996.0
2009-09-02 21:12:00,1.51355,1.51355,1.51345,1.5135,354400000.0
2009-09-02 21:13:00,1.5135,1.51355,1.51345,1.51355,553399998.0
2009-09-02 21:14:00,1.51355,1.51355,1.51345,1.5135,321900002.0
2009-09-02 21:15:00,1.51345,1.5136,1.51345,1.5135,441100002.0
2009-09-02 21:16:00,1.5135,1.5136,1.5134,1.5134,622499999.0
2009-09-02 21:17:00,1.51345,1.51355,1.5134,1.51345,601800001.0
2009-09-02 21:18:00,1.51345,1.51345,1.5134,1.51345,193200000.0
2009-09-02 21:19:00,1.5134,1.51345,1.5134,1.5134,383000000.0
2009-09-02 21:20:00,1.5134,1.51345,1.5134,1.51345,151300000.0
2009-09-02 21:21:00,1.51345,1.51345,1.51335,1.51335,247000000.0
2009-09-02 21:22:00,1.51335,1.5134,1.5132,1.51325,261600000.0
2009-09-02 21:23:00,1.51325,1.5136,1.51325,1.51355,501700000.0
2009-09-02 21:24:00,1.51355,1.51365,1.51335,1.5135,776799997.0
2009-09-02 21:25:00,1.5135,1.51355,1.51345,1.5135,188700001.0
2009-09-02 21:26:00,1.5135,1.5136,1.51345,1.51345,734500004.0
2009-09-02 21:27:00,1.51345,1.51355,1.5132,1.5133,283000000.0
2009-09-02 21:28:00,1.5133,1.51335,1.51315,1.51325,245300000.0
2009-09-02 21:29:00,1.51325,1.51325,1.51315,1.51315,143100000.0
2009-09-02 21:30:00,1.51315,1.51315,1.51315,1.51315,51300000.0
2009-09-02 21:31:00,1.51315,1.51315,1.51315,1.51315,23300000.0
2009-09-02 21:32:00,1.51315,1.51315,1.51315,1.51315,187400000.0
2009-09-02 21:33:00,1.51315,1.5132,1.51315,1.51315,32800000.0
2009-09-02 21:34:00,1.51315,1.51315,1.51315,1.51315,3300000.0
2009-09-02 21:35:00,1.51315,1.51315,1.5131,1.5131,2700000.0
2009-09-02 21:36:00,1.5131,1.51315,1.513,1.513,8250000.0
2009-09-02 21:37:00,1.51305,1.51325,1.5129,1.5132,409149999.0
2009-09-02 21:38:00,1.51325,1.5133,1.5132,1.51325,170900001.0
2009-09-02 21:39:00,1.5132,1.5135,1.5132,1.51345,917500002.0
2009-09-02 21:40:00,1.51345,1.5135,1.51335,1.5134,286500000.0
2009-09-02 21:41:00,1.51345,1.51345,1.51335,1.5134,246800000.0
2009-09-02 21:42:00,1.5133,1.51335,1.51325,1.5133,212700000.0
2009-09-02 21:43:00,1.5133,1.5133,1.5131,1.5131,183900000.0
2009-09-02 21:44:00,1.5131,1.51335,1.5131,1.5133,272200000.0
2009-09-02 21:45:00,1.5133,1.5134,1.51325,1.5134,300000000.0
2009-09-02 21:46:00,1.5133,1.51335,1.5132,1.5133,472200000.0
2009-09-02 21:47:00,1.51335,1.51335,1.5129,1.5129,394900001.0
2009-09-02 21:48:00,1.5129,1.513,1.5129,1.5129,113200000.0
2009-09-02 21:49:00,1.5129,1.5131,1.5129,1.51305,162900000.0
2009-09-02 21:50:00,1.51305,1.51315,1.513,1.51315,156399999.0
2009-09-02 21:51:00,1.5131,1.51315,1.513,1.513,173800000.0
2009-09-02 21:52:00,1.513,1.5133,1.513,1.51325,67100000.0
2009-09-02 21:53:00,1.51325,1.5133,1.51325,1.5133,16000000.0
2009-09-02 21:54:00,1.5133,1.5133,1.51325,1.51325,11000000.0
2009-09-02 21:55:00,1.5132,1.51325,1.513,1.51305,196000000.0
2009-09-02 21:56:00,1.513,1.5132,1.513,1.51315,127400000.0
2009-09-02 21:57:00,1.51315,1.5132,1.513,1.51305,137900000.0
2009-09-02 21:58:00,1.5131,1.5133,1.5131,1.51315,263100000.0
2009-09-02 21:59:00,1.51315,1.51335,1.513,1.51335,281200000.0
2009-09-02 22:00:00,1.51325,1.5133,1.51315,1.5132,413800000.0
2009-09-02 22:01:00,1.51325,1.51325,1.5131,1.51315,127700000.0
2009-09-02 22:02:00,1.51315,1.5132,1.5131,1.5132,75400000.0
2009-09-02 22:03:00,1.51315,1.5132,1.5131,1.51315,85100000.0
2009-09-02 22:04:00,1.51315,1.5132,1.5131,1.51315,107200000.0
2009-09-02 22:05:00,1.51315,1.5132,1.5131,1.51315,137700000.0
2009-09-02 22:06:00,1.51315,1.51315,1.51305,1.51315,215000000.0
2009-09-02 22:07:00,1.51315,1.51315,1.513,1.513,104400000.0
2009-09-02 22:08:00,1.513,1.51305,1.513,1.513,426750000.0
2009-09-02 22:09:00,1.513,1.513,1.513,1.513,183550000.0
2009-09-02 22:10:00,1.513,1.513,1.513,1.513,202250000.0
2009-09-02 22:11:00,1.513,1.513,1.513,1.513,285850000.0
2009-09-02 22:12:00,1.513,1.513,1.513,1.513,132000000.0
2009-09-02 22:13:00,1.513,1.5132,1.513,1.5131,273700000.0
2009-09-02 22:14:00,1.5131,1.5131,1.513,1.513,11300000.0
2009-09-02 22:15:00,1.513,1.51305,1.513,1.51305,9600000.0
2009-09-02 22:16:00,1.51305,1.51315,1.513,1.513,100700000.0
2009-09-02 22:17:00,1.513,1.51305,1.513,1.513,46600000.0
2009-09-02 22:18:00,1.513,1.513,1.513,1.513,1700000.0
2009-09-02 22:19:00,1.513,1.513,1.513,1.513,5900000.0
2009-09-02 22:20:00,1.513,1.513,1.513,1.513,5600000.0
2009-09-02 22:21:00,1.513,1.513,1.513,1.513,29600000.0
2009-09-02 22:22:00,1.513,1.513,1.513,1.513,3400000.0
2009-09-02 22:23:00,1.513,1.51315,1.513,1.5131,48400000.0
2009-09-02 22:24:00,1.5131,1.5131,1.513,1.51305,137600000.0
2009-09-02 22:25:00,1.51305,1.51315,1.513,1.513,94000000.0
2009-09-02 22:26:00,1.513,1.513,1.513,1.513,9600000.0
2009-09-02 22:27:00,1.513,1.513,1.513,1.513,15200000.0
2009-09-02 22:28:00,1.513,1.51315,1.513,1.5131,35000000.0
2009-09-02 22:29:00,1.51315,1.51315,1.51295,1.51305,13450000.0
2009-09-02 22:30:00,1.51305,1.51305,1.51305,1.51305,4800000.0
2009-09-02 22:31:00,1.51305,1.51305,1.51305,1.51305,6800000.0
2009-09-02 22:32:00,1.51305,1.51305,1.5129,1.51295,13650000.0
2009-09-02 22:33:00,1.513,1.513,1.513,1.513,6500000.0
2009-09-02 22:34:00,1.51295,1.5131,1.51295,1.51305,22700000.0
2009-09-02 22:35:00,1.51315,1.5132,1.51315,1.51315,3000000.0
2009-09-02 22:36:00,1.5131,1.51325,1.51295,1.513,192350000.0
2009-09-02 22:37:00,1.5131,1.51325,1.51295,1.51305,37350000.0
2009-09-02 22:38:00,1.51305,1.51305,1.51295,1.51295,52850000.0
2009-09-02 22:39:00,1.51295,1.51325,1.51295,1.5132,61100000.0
2009-09-02 22:40:00,1.5132,1.5133,1.51295,1.513,92150000.0
2009-09-02 22:41:00,1.513,1.513,1.513,1.513,31200000.0
2009-09-02 22:42:00,1.513,1.513,1.513,1.513,3200000.0
2009-09-02 22:43:00,1.51305,1.51305,1.51305,1.51305,9600000.0
2009-09-02 22:44:00,1.51305,1.5131,1.51305,1.51305,12800000.0
2009-09-02 22:45:00,1.513,1.51305,1.51295,1.51295,18800000.0
2009-09-02 22:46:00,1.51295,1.513,1.51295,1.51295,13400000.0
2009-09-02 22:47:00,1.51295,1.51295,1.51295,1.51295,1200000.0
2009-09-02 22:48:00,1.51295,1.51295,1.51295,1.51295,1350000.0
2009-09-02 22:49:00,1.51295,1.513,1.51265,1.51295,93550000.0
2009-09-02 22:50:00,1.51295,1.51335,1.51295,1.5131,197600000.0
2009-09-02 22:51:00,1.5131,1.5131,1.51305,1.5131,99000000.0
2009-09-02 22:52:00,1.5131,1.5131,1.51305,1.51305,13600000.0
2009-09-02 22:53:00,1.51305,1.51305,1.51295,1.51305,49800000.0
2009-09-02 22:54:00,1.51305,1.51305,1.513,1.513,18600000.0
2009-09-02 22:55:00,1.513,1.513,1.51295,1.51295,117000000.0
2009-09-02 22:56:00,1.513,1.513,1.5127,1.51295,136500001.0
2009-09-02 22:57:00,1.513,1.5132,1.51295,1.51315,107100000.0
2009-09-02 22:58:00,1.5132,1.5132,1.5129,1.51305,50800000.0
2009-09-02 22:59:00,1.51305,1.51315,1.51295,1.51305,50800000.0
2009-09-02 23:00:00,1.51305,1.51315,1.513,1.5131,24700000.0
2009-09-02 23:01:00,1.5131,1.51315,1.5131,1.5131,11600000.0
2009-09-02 23:02:00,1.5131,1.51315,1.5131,1.5131,10200000.0
2009-09-02 23:03:00,1.51315,1.51315,1.5131,1.5131,3800000.0
2009-09-02 23:04:00,1.5131,1.51315,1.513,1.51305,34800000.0
2009-09-02 23:05:00,1.5131,1.51315,1.513,1.5131,16700000.0
2009-09-02 23:06:00,1.5131,1.5131,1.513,1.5131,28400000.0
2009-09-02 23:07:00,1.5131,1.5131,1.513,1.5131,14000000.0
2009-09-02 23:08:00,1.5131,1.5131,1.5131,1.5131,6100000.0
2009-09-02 23:09:00,1.5131,1.5131,1.513,1.51305,10000000.0
2009-09-02 23:10:00,1.5131,1.5131,1.5131,1.5131,6400000.0
2009-09-02 23:11:00,1.51315,1.51315,1.51305,1.51305,2800000.0
2009-09-02 23:12:00,1.5131,1.5131,1.51305,1.51305,15000000.0
2009-09-02 23:13:00,1.51305,1.5131,1.513,1.513,31100000.0
2009-09-02 23:14:00,1.5131,1.51315,1.513,1.51305,42800000.0
2009-09-02 23:15:00,1.5131,1.5133,1.51305,1.51315,82500000.0
2009-09-02 23:16:00,1.5133,1.5133,1.51305,1.51325,23700000.0
2009-09-02 23:17:00,1.51305,1.51335,1.51305,1.5132,217600000.0
2009-09-02 23:18:00,1.5132,1.5133,1.51315,1.5132,44400000.0
2009-09-02 23:19:00,1.51325,1.5133,1.51305,1.5132,135300000.0
2009-09-02 23:20:00,1.5132,1.51325,1.51315,1.5132,115900000.0
2009-09-02 23:21:00,1.51325,1.51325,1.51315,1.5132,66600000.0
2009-09-02 23:22:00,1.51325,1.5133,1.51315,1.5133,13700000.0
2009-09-02 23:23:00,1.51325,1.51335,1.51315,1.5132,183800000.0
2009-09-02 23:24:00,1.51325,1.5133,1.5132,1.5132,27300000.0
2009-09-02 23:25:00,1.513,1.51308,1.51283,1.51302,157800000.0
2009-09-02 23:26:00,1.5133,1.5133,1.51315,1.51315,7600000.0
2009-09-02 23:27:00,1.51325,1.5134,1.5132,1.5132,32600000.0
2009-09-02 23:28:00,1.5133,1.5133,1.51325,1.5133,11000000.0
2009-09-02 23:29:00,1.51323,1.51323,1.51302,1.51302,113100001.0
2009-09-02 23:30:00,1.51325,1.5133,1.51325,1.5133,8800000.0
2009-09-02 23:31:00,1.51335,1.51335,1.5133,1.5133,8800000.0
2009-09-02 23:32:00,1.51317,1.51317,1.51312,1.51313,33100000.0
2009-09-02 23:33:00,1.51325,1.5133,1.51325,1.51325,18400000.0
2009-09-02 23:34:00,1.51325,1.5133,1.51315,1.51315,76000000.0
2009-09-02 23:35:00,1.5132,1.5132,1.5131,1.5132,77000000.0
2009-09-02 23:36:00,1.5132,1.5132,1.51315,1.5132,28400000.0
2009-09-02 23:37:00,1.5132,1.5132,1.5132,1.5132,6400000.0
2009-09-02 23:38:00,1.5131,1.5131,1.5131,1.5131,1300000.0
2009-09-02 23:39:00,1.5131,1.5131,1.5131,1.5131,200000.0
2009-09-02 23:40:00,1.5131,1.5131,1.5131,1.5131,800000.0
2009-09-02 23:41:00,1.5131,1.5131,1.5131,1.5131,17300000.0
2009-09-02 23:42:00,1.5131,1.5131,1.5131,1.5131,37900000.0
2009-09-02 23:43:00,1.5131,1.5131,1.5131,1.5131,32800000.0
2009-09-02 23:44:00,1.5131,1.5131,1.5131,1.5131,16500000.0
2009-09-02 23:45:00,1.5131,1.5131,1.5131,1.5131,5400000.0
2009-09-02 23:46:00,1.5131,1.5131,1.5131,1.5131,1600000.0
2009-09-02 23:47:00,1.5131,1.5131,1.5131,1.5131,900000.0
2009-09-02 23:48:00,1.5131,1.5131,1.5131,1.5131,800000.0
2009-09-02 23:49:00,1.5131,1.5132,1.5131,1.5131,7300000.0
2009-09-02 23:50:00,1.5131,1.5131,1.5131,1.5131,400000.0
2009-09-02 23:51:00,1.5131,1.5131,1.5131,1.5131,100000.0
2009-09-02 23:52:00,1.51261,1.51294,1.51261,1.51294,170400000.0
2009-09-02 23:53:00,1.51296,1.51296,1.5129,1.51295,53700000.0
2009-09-02 23:54:00,1.5131,1.5131,1.5131,1.5131,200000.0
2009-09-02 23:55:00,1.5131,1.5134,1.513,1.51325,142270000.0
2009-09-02 23:56:00,1.5131,1.51325,1.513,1.51305,70000000.0
2009-09-02 23:57:00,1.51305,1.5132,1.513,1.51315,92760000.0
2009-09-02 23:58:00,1.51315,1.51315,1.51276,1.51302,153400000.0
2009-09-02 23:59:00,1.51307,1.51315,1.51285,1.51315,73400000.0
2009-09-03 00:00:00,1.51317,1.51337,1.5129,1.51323,338100002.0
2009-09-03 00:01:00,1.5133,1.5134,1.5133,1.51335,154699999.0
2009-09-03 00:02:00,1.5133,1.5134,1.5133,1.5133,432300000.0
2009-09-03 00:03:00,1.51335,1.51335,1.51335,1.51335,8100000.0
2009-09-03 00:04:00,1.51335,1.51335,1.51335,1.51335,4100000.0
2009-09-03 00:05:00,1.5134,1.5134,1.5133,1.51335,34300000.0
2009-09-03 00:06:00,1.51288,1.51317,1.51288,1.51317,215000000.0
2009-09-03 00:07:00,1.51308,1.5131,1.51305,1.51308,104100000.0
2009-09-03 00:08:00,1.51299,1.5132,1.51298,1.5132,184000000.0
2009-09-03 00:09:00,1.51293,1.51323,1.51293,1.51319,210100000.0
2009-09-03 00:10:00,1.51335,1.51335,1.51335,1.51335,4100000.0
2009-09-03 00:11:00,1.51335,1.51335,1.51335,1.51335,4000000.0
2009-09-03 00:12:00,1.51289,1.51317,1.51289,1.51317,76500000.0
2009-09-03 00:13:00,1.51335,1.51335,1.51335,1.51335,4100000.0
2009-09-03 00:14:00,1.51335,1.5134,1.5133,1.51335,424500000.0
2009-09-03 00:15:00,1.51335,1.51335,1.51335,1.51335,207800000.0
2009-09-03 00:16:00,1.51335,1.51335,1.51325,1.5133,613600000.0
2009-09-03 00:17:00,1.5133,1.5134,1.51325,1.5133,758700000.0
2009-09-03 00:18:00,1.5133,1.51335,1.51325,1.5133,817200000.0
2009-09-03 00:19:00,1.5133,1.5133,1.5132,1.51325,818000000.0
2009-09-03 00:20:00,1.51325,1.51325,1.51325,1.51325,784000000.0
2009-09-03 00:21:00,1.51325,1.51325,1.5132,1.51325,605000000.0
2009-09-03 00:22:00,1.5132,1.5132,1.5132,1.5132,55400000.0
2009-09-03 00:23:00,1.5132,1.51325,1.5132,1.5132,138000000.0
2009-09-03 00:24:00,1.5132,1.51325,1.5132,1.5132,89000000.0
2009-09-03 00:25:00,1.51325,1.51325,1.51325,1.51325,3200000.0
2009-09-03 00:26:00,1.51308,1.51315,1.51308,1.51315,179600000.0
2009-09-03 00:27:00,1.51325,1.51325,1.51325,1.51325,3200000.0
2009-09-03 00:28:00,1.51325,1.51325,1.51325,1.51325,4800000.0
2009-09-03 00:29:00,1.51325,1.51325,1.5132,1.51325,100400000.0
2009-09-03 00:30:00,1.5132,1.51325,1.5132,1.51325,29500000.0
2009-09-03 00:31:00,1.5132,1.51325,1.5132,1.51325,98100000.0
2009-09-03 00:32:00,1.51325,1.51325,1.5132,1.51325,53000000.0
2009-09-03 00:33:00,1.51325,1.51325,1.5132,1.51325,352300000.0
2009-09-03 00:34:00,1.51325,1.51325,1.5132,1.5132,527600000.0
2009-09-03 00:35:00,1.5132,1.5133,1.5132,1.5133,463500000.0
2009-09-03 00:36:00,1.5133,1.5133,1.5132,1.51325,800100000.0
2009-09-03 00:37:00,1.51325,1.51335,1.5132,1.51325,936300000.0
2009-09-03 00:38:00,1.51325,1.51345,1.5132,1.5133,1507299995.0
2009-09-03 00:39:00,1.5133,1.51335,1.5132,1.51325,1003100001.0
2009-09-03 00:40:00,1.51325,1.51325,1.51325,1.51325,48000000.0
2009-09-03 00:41:00,1.51325,1.51325,1.5132,1.51325,476400000.0
2009-09-03 00:42:00,1.51325,1.5134,1.5132,1.51335,1269000000.0
2009-09-03 00:43:00,1.51335,1.51345,1.51335,1.51345,1209899997.0
2009-09-03 00:44:00,1.51345,1.51345,1.5134,1.51345,545600000.0
2009-09-03 00:45:00,1.51345,1.51345,1.51345,1.51345,213000000.0
2009-09-03 00:46:00,1.51345,1.51345,1.51335,1.51335,491500000.0
2009-09-03 00:47:00,1.51335,1.51335,1.51335,1.51335,607400000.0
2009-09-03 00:48:00,1.51335,1.5134,1.51335,1.51335,939200000.0
2009-09-03 00:49:00,1.51335,1.51335,1.51335,1.51335,1142700000.0
2009-09-03 00:50:00,1.51335,1.51345,1.51335,1.5134,1098500000.0
2009-09-03 00:51:00,1.5134,1.51345,1.51335,1.5134,479600000.0
2009-09-03 00:52:00,1.5134,1.5135,1.5133,1.51335,527600000.0
2009-09-03 00:53:00,1.51335,1.51345,1.5133,1.51345,357500000.0
2009-09-03 00:54:00,1.51345,1.51345,1.51345,1.51345,787000000.0
2009-09-03 00:55:00,1.51345,1.51345,1.51345,1.51345,795200000.0
2009-09-03 00:56:00,1.51345,1.51345,1.5134,1.51345,256300000.0
2009-09-03 00:57:00,1.51345,1.5135,1.5134,1.5134,175500000.0
2009-09-03 00:58:00,1.51345,1.51345,1.5134,1.51345,47200000.0
2009-09-03 00:59:00,1.5134,1.5134,1.51335,1.5134,51200000.0
2009-09-03 01:00:00,1.51345,1.5135,1.5134,1.5135,84900000.0
2009-09-03 01:01:00,1.5135,1.5135,1.51345,1.51345,88400000.0
2009-09-03 01:02:00,1.51365,1.51365,1.51335,1.5135,105000000.0
2009-09-03 01:03:00,1.5135,1.51355,1.51345,1.51345,200700000.0
2009-09-03 01:04:00,1.51345,1.51345,1.51345,1.51345,3300000.0
2009-09-03 01:05:00,1.5135,1.5135,1.51345,1.51345,36000000.0
2009-09-03 01:06:00,1.5135,1.5135,1.51345,1.5135,28500000.0
2009-09-03 01:07:00,1.5135,1.5135,1.51335,1.51335,28100000.0
2009-09-03 01:08:00,1.51335,1.5134,1.5133,1.51335,211599999.0
2009-09-03 01:09:00,1.51335,1.5134,1.5133,1.51335,75799999.0
2009-09-03 01:10:00,1.51335,1.5134,1.51335,1.51335,200500000.0
2009-09-03 01:11:00,1.51335,1.51335,1.5133,1.51335,16200000.0
2009-09-03 01:12:00,1.51335,1.51335,1.5133,1.5133,13000000.0
2009-09-03 01:13:00,1.5133,1.5133,1.5133,1.5133,49700000.0
2009-09-03 01:14:00,1.5133,1.5134,1.5133,1.5134,100700000.0
2009-09-03 01:15:00,1.51335,1.5134,1.51335,1.5134,66300000.0
2009-09-03 01:16:00,1.5134,1.5134,1.51335,1.5134,44100000.0
2009-09-03 01:17:00,1.5134,1.5134,1.51335,1.51335,22000000.0
2009-09-03 01:18:00,1.51335,1.5134,1.5133,1.51335,71200000.0
2009-09-03 01:19:00,1.51335,1.51335,1.5133,1.5133,21120000.0
2009-09-03 01:20:00,1.5133,1.5133,1.5133,1.5133,1540000.0
2009-09-03 01:21:00,1.5133,1.51335,1.51325,1.51335,2600000.0
2009-09-03 01:22:00,1.51335,1.51335,1.51335,1.51335,1820000.0
2009-09-03 01:23:00,1.51335,1.51345,1.51335,1.51335,183040000.0
2009-09-03 01:24:00,1.5134,1.5134,1.51335,1.5134,104640000.0
2009-09-03 01:25:00,1.5134,1.51345,1.51335,1.5134,55660000.0
2009-09-03 01:26:00,1.5134,1.51345,1.51335,1.51335,45720000.0
2009-09-03 01:27:00,1.51335,1.51335,1.51335,1.51335,3400000.0
2009-09-03 01:28:00,1.51335,1.51335,1.51335,1.51335,140000.0
2009-09-03 01:29:00,1.5134,1.5134,1.5134,1.5134,1000000.0
2009-09-03 01:30:00,1.5134,1.5134,1.51335,1.51335,3820000.0
2009-09-03 01:31:00,1.51335,1.51335,1.51335,1.51335,1540000.0
2009-09-03 01:32:00,1.51335,1.51335,1.51335,1.51335,1540000.0
2009-09-03 01:33:00,1.51335,1.51345,1.51305,1.5132,134380000.0
2009-09-03 01:34:00,1.51325,1.5133,1.5132,1.51325,46350000.0
2009-09-03 01:35:00,1.51325,1.51325,1.51325,1.51325,3400000.0
2009-09-03 01:36:00,1.51325,1.5133,1.51325,1.5133,13400000.0
2009-09-03 01:37:00,1.5133,1.5133,1.5132,1.51325,168599998.0
2009-09-03 01:38:00,1.51325,1.5134,1.51325,1.51335,105199998.0
2009-09-03 01:39:00,1.5134,1.5134,1.51335,1.51335,6600000.0
2009-09-03 01:40:00,1.5134,1.5134,1.51335,1.5134,20400000.0
2009-09-03 01:41:00,1.5134,1.5135,1.5134,1.5135,14500000.0
2009-09-03 01:42:00,1.5135,1.51355,1.51345,1.5135,141300001.0
2009-09-03 01:43:00,1.51355,1.51355,1.51345,1.5135,155900000.0
2009-09-03 01:44:00,1.51313,1.51336,1.5131,1.51315,240000000.0
2009-09-03 01:45:00,1.5135,1.51365,1.51345,1.5136,197700000.0
2009-09-03 01:46:00,1.5136,1.51365,1.5134,1.5134,385700000.0
2009-09-03 01:47:00,1.5134,1.5134,1.5134,1.5134,20400000.0
2009-09-03 01:48:00,1.5134,1.5134,1.5134,1.5134,10700000.0
2009-09-03 01:49:00,1.5134,1.51345,1.5134,1.51345,30000000.0
2009-09-03 01:50:00,1.5134,1.5135,1.5134,1.51345,123000000.0
2009-09-03 01:51:00,1.51345,1.5136,1.5134,1.51345,337399999.0
2009-09-03 01:52:00,1.51345,1.51355,1.5134,1.5135,139600000.0
2009-09-03 01:53:00,1.51355,1.51355,1.5134,1.51355,340199998.0
2009-09-03 01:54:00,1.5135,1.51355,1.51345,1.5135,115000000.0
2009-09-03 01:55:00,1.51355,1.51365,1.5134,1.5134,120100000.0
2009-09-03 01:56:00,1.5134,1.51345,1.5134,1.51345,41900000.0
2009-09-03 01:57:00,1.5134,1.5134,1.5134,1.5134,38600000.0
2009-09-03 01:58:00,1.5134,1.51355,1.5134,1.5134,67600000.0
2009-09-03 01:59:00,1.5133,1.51345,1.5133,1.51345,9000000.0
2009-09-03 02:00:00,1.51345,1.51385,1.51345,1.51385,183000000.0
2009-09-03 02:01:00,1.5139,1.5139,1.5136,1.5137,124600000.0
2009-09-03 02:02:00,1.51365,1.51365,1.51355,1.5136,122200000.0
2009-09-03 02:03:00,1.51365,1.5137,1.51355,1.5136,98300000.0
2009-09-03 02:04:00,1.5136,1.5137,1.5136,1.5137,94300000.0
2009-09-03 02:05:00,1.51365,1.51375,1.51365,1.51375,35800000.0
2009-09-03 02:06:00,1.5136,1.51365,1.51355,1.5136,239700001.0
2009-09-03 02:07:00,1.5136,1.51365,1.5136,1.5136,62700000.0
2009-09-03 02:08:00,1.51365,1.51365,1.5136,1.51365,77500000.0
2009-09-03 02:09:00,1.5136,1.5137,1.5136,1.5137,107000000.0
2009-09-03 02:10:00,1.51365,1.51375,1.51365,1.5137,128800000.0
2009-09-03 02:11:00,1.51375,1.51375,1.51365,1.5137,105700000.0
2009-09-03 02:12:00,1.51375,1.51375,1.51365,1.5137,26400000.0
2009-09-03 02:13:00,1.51365,1.5137,1.5136,1.5136,96100000.0
2009-09-03 02:14:00,1.5136,1.51365,1.5136,1.5136,150400000.0
2009-09-03 02:15:00,1.5136,1.51365,1.5136,1.5136,163500000.0
2009-09-03 02:16:00,1.5136,1.5136,1.5136,1.5136,49200000.0
2009-09-03 02:17:00,1.5136,1.5136,1.5136,1.5136,60800000.0
2009-09-03 02:18:00,1.5136,1.5136,1.5136,1.5136,83200000.0
2009-09-03 02:19:00,1.5136,1.5136,1.5136,1.5136,27200000.0
2009-09-03 02:20:00,1.5136,1.5136,1.5136,1.5136,41600000.0
2009-09-03 02:21:00,1.5136,1.5136,1.513,1.5132,143600000.0
2009-09-03 02:22:00,1.5132,1.51335,1.5132,1.51335,121200000.0
2009-09-03 02:23:00,1.5134,1.5134,1.51325,1.51335,74200000.0
2009-09-03 02:24:00,1.5133,1.5134,1.5133,1.5133,160400000.0
2009-09-03 02:25:00,1.5133,1.5135,1.51325,1.51335,151600000.0
2009-09-03 02:26:00,1.5133,1.5134,1.5133,1.5134,209900000.0
2009-09-03 02:27:00,1.5134,1.51355,1.51335,1.5135,106100000.0
2009-09-03 02:28:00,1.5136,1.5136,1.5133,1.5134,105400000.0
2009-09-03 02:29:00,1.5134,1.5134,1.513,1.51325,123400000.0
2009-09-03 02:30:00,1.51315,1.51335,1.5131,1.5131,258300000.0
2009-09-03 02:31:00,1.51315,1.51325,1.51305,1.5132,167200000.0
2009-09-03 02:32:00,1.5132,1.5132,1.5129,1.51295,441699996.0
2009-09-03 02:33:00,1.513,1.5132,1.51285,1.51315,626200000.0
2009-09-03 02:34:00,1.51315,1.51315,1.513,1.51305,409099999.0
2009-09-03 02:35:00,1.51305,1.5132,1.51305,1.51315,256300001.0
2009-09-03 02:36:00,1.51315,1.51315,1.51295,1.513,141000000.0
2009-09-03 02:37:00,1.5129,1.51305,1.5128,1.513,616100000.0
2009-09-03 02:38:00,1.5129,1.5131,1.5129,1.513,443800000.0
2009-09-03 02:39:00,1.51295,1.51315,1.5129,1.51315,223300001.0
2009-09-03 02:40:00,1.51315,1.51315,1.513,1.513,429600000.0
2009-09-03 02:41:00,1.513,1.513,1.51275,1.5128,381100000.0
2009-09-03 02:42:00,1.51285,1.513,1.5128,1.513,40700000.0
2009-09-03 02:43:00,1.513,1.5131,1.513,1.5131,336099999.0
2009-09-03 02:44:00,1.5131,1.5131,1.5131,1.5131,10700000.0
2009-09-03 02:45:00,1.5131,1.5131,1.5131,1.5131,2500000.0
2009-09-03 02:46:00,1.5131,1.5131,1.5131,1.5131,12500000.0
2009-09-03 02:47:00,1.5131,1.5131,1.5131,1.5131,63500000.0
2009-09-03 02:48:00,1.5131,1.5131,1.513,1.5131,50900000.0
2009-09-03 02:49:00,1.5131,1.5131,1.5131,1.5131,28500000.0
2009-09-03 02:50:00,1.5131,1.5131,1.5131,1.5131,35000000.0
2009-09-03 02:51:00,1.5131,1.51315,1.5131,1.5131,75000000.0
2009-09-03 02:52:00,1.5131,1.5132,1.5131,1.5131,220099999.0
2009-09-03 02:53:00,1.51315,1.51315,1.5131,1.5131,344600000.0
2009-09-03 02:54:00,1.5131,1.5133,1.5131,1.51325,298000000.0
2009-09-03 02:55:00,1.5133,1.51335,1.5132,1.51325,159400000.0
2009-09-03 02:56:00,1.51325,1.5133,1.5132,1.51325,208600000.0
2009-09-03 02:57:00,1.51325,1.5133,1.5132,1.51325,269000002.0
2009-09-03 02:58:00,1.51325,1.5133,1.5132,1.5132,73600000.0
2009-09-03 02:59:00,1.51288,1.51314,1.51287,1.51293,66000000.0
2009-09-03 03:00:00,1.51325,1.5133,1.5132,1.5132,61100000.0
2009-09-03 03:01:00,1.5132,1.5134,1.5132,1.5133,280600003.0
2009-09-03 03:02:00,1.5133,1.51335,1.51325,1.5133,571599993.0
2009-09-03 03:03:00,1.51325,1.51335,1.51325,1.5133,389700002.0
2009-09-03 03:04:00,1.51335,1.51335,1.5133,1.5133,195800000.0
2009-09-03 03:05:00,1.5133,1.5134,1.5133,1.51335,210100000.0
2009-09-03 03:06:00,1.51335,1.5134,1.51325,1.51335,562699999.0
2009-09-03 03:07:00,1.51335,1.5134,1.5133,1.51335,255900001.0
2009-09-03 03:08:00,1.51335,1.5135,1.51335,1.5135,82600000.0
2009-09-03 03:09:00,1.5135,1.5135,1.51345,1.5135,20000000.0
2009-09-03 03:10:00,1.5135,1.5135,1.51345,1.51345,44700000.0
2009-09-03 03:11:00,1.5135,1.5135,1.51345,1.51345,24800000.0
2009-09-03 03:12:00,1.5135,1.5135,1.51345,1.51345,9000000.0
2009-09-03 03:13:00,1.5135,1.5135,1.51345,1.51345,41000000.0
2009-09-03 03:14:00,1.5135,1.5135,1.51345,1.51345,7800000.0
2009-09-03 03:15:00,1.51345,1.5135,1.51345,1.51345,33700000.0
2009-09-03 03:16:00,1.51345,1.5135,1.5134,1.5135,235300000.0
2009-09-03 03:17:00,1.5135,1.5135,1.5134,1.51345,51600000.0
2009-09-03 03:18:00,1.51345,1.51355,1.51345,1.5135,355200000.0
2009-09-03 03:19:00,1.5136,1.5137,1.5134,1.5134,752100000.0
2009-09-03 03:20:00,1.51345,1.5135,1.5134,1.5135,267499999.0
2009-09-03 03:21:00,1.51345,1.5135,1.5134,1.5134,264800001.0
2009-09-03 03:22:00,1.51345,1.5135,1.51345,1.51345,99000000.0
2009-09-03 03:23:00,1.5135,1.5135,1.5134,1.51345,212199999.0
2009-09-03 03:24:00,1.5135,1.5136,1.5134,1.5135,245600001.0
2009-09-03 03:25:00,1.51355,1.5136,1.5135,1.5135,70600000.0
2009-09-03 03:26:00,1.51355,1.5136,1.5134,1.51345,262600000.0
2009-09-03 03:27:00,1.5134,1.5135,1.5134,1.5134,209099999.0
2009-09-03 03:28:00,1.51345,1.5135,1.5134,1.5134,370500002.0
2009-09-03 03:29:00,1.51345,1.5135,1.5134,1.5135,191300001.0
2009-09-03 03:30:00,1.51355,1.51365,1.5134,1.51345,487400002.0
2009-09-03 03:31:00,1.51345,1.5135,1.5134,1.5134,400499999.0
2009-09-03 03:32:00,1.5134,1.51345,1.5134,1.5134,343400000.0
2009-09-03 03:33:00,1.5134,1.51355,1.5134,1.51345,645000002.0
2009-09-03 03:34:00,1.5135,1.51365,1.51345,1.51365,670500005.0
2009-09-03 03:35:00,1.51355,1.51365,1.51355,1.51355,488100000.0
2009-09-03 03:36:00,1.51355,1.5137,1.51355,1.5137,535100001.0
2009-09-03 03:37:00,1.5137,1.51375,1.51365,1.5137,119600000.0
2009-09-03 03:38:00,1.5137,1.5137,1.51365,1.51365,173500000.0
2009-09-03 03:39:00,1.51365,1.5137,1.51345,1.51345,206700001.0
2009-09-03 03:40:00,1.51345,1.51355,1.51345,1.51345,305600000.0
2009-09-03 03:41:00,1.5135,1.5135,1.5134,1.5134,117400000.0
2009-09-03 03:42:00,1.51345,1.51345,1.51325,1.5134,59300000.0
2009-09-03 03:43:00,1.5134,1.5134,1.5134,1.5134,8000000.0
2009-09-03 03:44:00,1.5134,1.51345,1.5134,1.5134,22500000.0
2009-09-03 03:45:00,1.5134,1.5135,1.5134,1.5134,89200000.0
2009-09-03 03:46:00,1.51345,1.51345,1.5134,1.5134,131400000.0
2009-09-03 03:47:00,1.5134,1.51345,1.5134,1.51345,26600000.0
2009-09-03 03:48:00,1.51345,1.5135,1.5134,1.5134,126800000.0
2009-09-03 03:49:00,1.5134,1.5135,1.5134,1.51345,132199999.0
2009-09-03 03:50:00,1.5135,1.5135,1.51345,1.51345,108200000.0
2009-09-03 03:51:00,1.51345,1.51345,1.51345,1.51345,11200000.0
2009-09-03 03:52:00,1.51345,1.51345,1.51345,1.51345,18100000.0
2009-09-03 03:53:00,1.51345,1.51345,1.51345,1.51345,72500000.0
2009-09-03 03:54:00,1.51345,1.51355,1.51345,1.51345,293700000.0
2009-09-03 03:55:00,1.51345,1.51345,1.51345,1.51345,20600000.0
2009-09-03 03:56:00,1.51345,1.5135,1.51345,1.5135,7600000.0
2009-09-03 03:57:00,1.5135,1.5135,1.5135,1.5135,1600000.0
2009-09-03 03:58:00,1.51355,1.51355,1.5135,1.5135,103800000.0
2009-09-03 03:59:00,1.5135,1.5135,1.5135,1.5135,3200000.0
2009-09-03 04:00:00,1.5135,1.5135,1.5135,1.5135,2100000.0
2009-09-03 04:01:00,1.5135,1.5135,1.5135,1.5135,8300000.0
2009-09-03 04:02:00,1.5135,1.5136,1.5135,1.51355,30400000.0
2009-09-03 04:03:00,1.51355,1.51355,1.51355,1.51355,28500000.0
2009-09-03 04:04:00,1.51355,1.5136,1.51355,1.51355,11200000.0
2009-09-03 04:05:00,1.51355,1.51355,1.51355,1.51355,59000000.0
2009-09-03 04:06:00,1.51355,1.51355,1.51355,1.51355,1000000.0
2009-09-03 04:07:00,1.51355,1.51355,1.51355,1.51355,1200000.0
2009-09-03 04:08:00,1.5136,1.5136,1.51355,1.51355,4700000.0
2009-09-03 04:09:00,1.51346,1.51346,1.51324,1.51337,2300000.0
2009-09-03 04:10:00,1.51355,1.5136,1.51355,1.51355,39900000.0
2009-09-03 04:11:00,1.5136,1.5136,1.51355,1.51355,58400000.0
2009-09-03 04:12:00,1.51355,1.5136,1.51355,1.5136,38100000.0
2009-09-03 04:13:00,1.51355,1.5136,1.51355,1.51355,26500000.0
2009-09-03 04:14:00,1.51355,1.5136,1.51355,1.51355,116399999.0
2009-09-03 04:15:00,1.5136,1.51365,1.51355,1.5136,158699999.0
2009-09-03 04:16:00,1.51365,1.51365,1.51355,1.51355,1082300003.0
2009-09-03 04:17:00,1.51355,1.51365,1.51355,1.51355,278400000.0
2009-09-03 04:18:00,1.51355,1.51355,1.51355,1.51355,35000000.0
2009-09-03 04:19:00,1.51355,1.5136,1.51355,1.5136,190800000.0
2009-09-03 04:20:00,1.5136,1.5137,1.5136,1.5136,178599999.0
2009-09-03 04:21:00,1.5136,1.5137,1.51355,1.51355,667899999.0
2009-09-03 04:22:00,1.5136,1.5137,1.51355,1.5137,425999997.0
2009-09-03 04:23:00,1.5137,1.51375,1.5136,1.51365,188100002.0
2009-09-03 04:24:00,1.51365,1.5137,1.5136,1.5137,413100003.0
2009-09-03 04:25:00,1.51365,1.5137,1.5136,1.51365,131000004.0
2009-09-03 04:26:00,1.5137,1.51375,1.5136,1.51365,370800000.0
2009-09-03 04:27:00,1.51375,1.51375,1.5135,1.51355,247499997.0
2009-09-03 04:28:00,1.5136,1.5136,1.5135,1.51355,157700001.0
2009-09-03 04:29:00,1.51355,1.51365,1.51355,1.51355,264300001.0
2009-09-03 04:30:00,1.5136,1.51365,1.51355,1.5136,334600001.0
2009-09-03 04:31:00,1.51365,1.51365,1.51355,1.5136,56600001.0
2009-09-03 04:32:00,1.5136,1.5136,1.51355,1.51355,152600000.0
2009-09-03 04:33:00,1.5136,1.51365,1.51355,1.51355,397600006.0
2009-09-03 04:34:00,1.5136,1.5137,1.51355,1.51365,563000002.0
2009-09-03 04:35:00,1.51365,1.51365,1.51355,1.5136,419400002.0
2009-09-03 04:36:00,1.51355,1.51365,1.51355,1.51355,429200002.0
2009-09-03 04:37:00,1.5136,1.5136,1.51355,1.51355,135100000.0
2009-09-03 04:38:00,1.5136,1.5137,1.51355,1.5136,218700001.0
2009-09-03 04:39:00,1.5136,1.5136,1.51355,1.5136,185799999.0
2009-09-03 04:40:00,1.51355,1.5137,1.51355,1.5137,406899999.0
2009-09-03 04:41:00,1.5137,1.5137,1.5135,1.5136,420199995.0
2009-09-03 04:42:00,1.51355,1.5137,1.5135,1.5136,352000000.0
2009-09-03 04:43:00,1.5136,1.51365,1.5135,1.51355,440999999.0
2009-09-03 04:44:00,1.51355,1.5136,1.51345,1.5135,558399994.0
2009-09-03 04:45:00,1.5135,1.51365,1.5134,1.51365,638499999.0
2009-09-03 04:46:00,1.5136,1.5137,1.5136,1.51365,313500001.0
2009-09-03 04:47:00,1.51365,1.5138,1.5136,1.5137,643400000.0
2009-09-03 04:48:00,1.51375,1.51375,1.5136,1.51365,378399999.0
2009-09-03 04:49:00,1.51365,1.51365,1.51345,1.51345,44300000.0
2009-09-03 04:50:00,1.51345,1.51365,1.51345,1.5135,66800000.0
2009-09-03 04:51:00,1.5135,1.5138,1.5135,1.5136,273200000.0
2009-09-03 04:52:00,1.51365,1.51375,1.5136,1.5136,77000000.0
2009-09-03 04:53:00,1.51355,1.5137,1.51355,1.5136,88800000.0
2009-09-03 04:54:00,1.5136,1.51365,1.51335,1.5135,228100000.0
2009-09-03 04:55:00,1.5135,1.51365,1.51335,1.51355,161000000.0
2009-09-03 04:56:00,1.51355,1.5136,1.51345,1.5135,91800000.0
2009-09-03 04:57:00,1.5135,1.51355,1.5135,1.51355,74700000.0
2009-09-03 04:58:00,1.5135,1.5136,1.51345,1.5136,101000000.0
2009-09-03 04:59:00,1.51355,1.5137,1.51355,1.5137,86300000.0
2009-09-03 05:00:00,1.5136,1.51365,1.51335,1.51335,97200000.0
2009-09-03 05:01:00,1.51335,1.51335,1.51325,1.51335,201200000.0
2009-09-03 05:02:00,1.51335,1.5134,1.5133,1.5134,65400000.0
2009-09-03 05:03:00,1.5134,1.5137,1.5133,1.5136,138600000.0
2009-09-03 05:04:00,1.51365,1.5137,1.5135,1.5136,82300000.0
2009-09-03 05:05:00,1.5136,1.51365,1.51355,1.51365,73400000.0
2009-09-03 05:06:00,1.51365,1.5137,1.51355,1.5137,236500003.0
2009-09-03 05:07:00,1.5137,1.5137,1.51365,1.5137,106000000.0
2009-09-03 05:08:00,1.5137,1.5137,1.5136,1.51365,143000000.0
2009-09-03 05:09:00,1.51365,1.51375,1.5136,1.5137,185100000.0
2009-09-03 05:10:00,1.5137,1.5137,1.5136,1.51365,348600000.0
2009-09-03 05:11:00,1.51365,1.51375,1.5135,1.5136,133199999.0
2009-09-03 05:12:00,1.5136,1.51375,1.5135,1.5136,168900000.0
2009-09-03 05:13:00,1.51375,1.51375,1.5136,1.5137,246800000.0
2009-09-03 05:14:00,1.51365,1.51375,1.5136,1.51365,191000000.0
2009-09-03 05:15:00,1.5136,1.5138,1.5136,1.5136,286899997.0
2009-09-03 05:16:00,1.5136,1.5137,1.5136,1.51365,94400000.0
2009-09-03 05:17:00,1.5136,1.51365,1.5135,1.5136,47700000.0
2009-09-03 05:18:00,1.5135,1.51365,1.51345,1.51365,184500000.0
2009-09-03 05:19:00,1.51355,1.51365,1.51345,1.5135,97200000.0
2009-09-03 05:20:00,1.5135,1.51365,1.51345,1.51345,455200000.0
2009-09-03 05:21:00,1.51345,1.51365,1.51345,1.51355,293600000.0
2009-09-03 05:22:00,1.51355,1.5137,1.51355,1.51365,253300000.0
2009-09-03 05:23:00,1.51365,1.51365,1.51355,1.5136,285300000.0
2009-09-03 05:24:00,1.5136,1.5137,1.51355,1.51355,347200000.0
2009-09-03 05:25:00,1.51355,1.51375,1.51355,1.5137,231799998.0
2009-09-03 05:26:00,1.5137,1.51375,1.5136,1.51365,576900004.0
2009-09-03 05:27:00,1.5136,1.51385,1.5136,1.5136,306500000.0
2009-09-03 05:28:00,1.5136,1.51375,1.51355,1.5137,285100001.0
2009-09-03 05:29:00,1.5137,1.5138,1.5136,1.5137,542600001.0
2009-09-03 05:30:00,1.5137,1.5139,1.51365,1.51365,202700000.0
2009-09-03 05:31:00,1.5137,1.5137,1.51365,1.51365,28100000.0
2009-09-03 05:32:00,1.51385,1.51385,1.5136,1.51365,640700002.0
2009-09-03 05:33:00,1.51375,1.51385,1.51365,1.5137,409599999.0
2009-09-03 05:34:00,1.5137,1.5138,1.5136,1.51365,423100002.0
2009-09-03 05:35:00,1.51365,1.5137,1.51355,1.5136,169500000.0
2009-09-03 05:36:00,1.5136,1.5137,1.51355,1.5137,409600000.0
2009-09-03 05:37:00,1.5137,1.5138,1.5136,1.5137,569300000.0
2009-09-03 05:38:00,1.5138,1.5138,1.51365,1.51365,299900002.0
2009-09-03 05:39:00,1.51365,1.51375,1.5136,1.51365,247800002.0
2009-09-03 05:40:00,1.5137,1.5138,1.51345,1.5136,637700003.0
2009-09-03 05:41:00,1.51365,1.51375,1.5136,1.51365,399200001.0
2009-09-03 05:42:00,1.5137,1.5137,1.51355,1.5136,200800002.0
2009-09-03 05:43:00,1.51365,1.51375,1.51355,1.5136,345500000.0
2009-09-03 05:44:00,1.5136,1.51375,1.51355,1.5136,130500000.0
2009-09-03 05:45:00,1.51355,1.5137,1.5135,1.5136,150200000.0
2009-09-03 05:46:00,1.5136,1.5137,1.51355,1.5136,591800002.0
2009-09-03 05:47:00,1.51365,1.5138,1.5136,1.51365,611900002.0
2009-09-03 05:48:00,1.51365,1.5137,1.51355,1.51365,187500000.0
2009-09-03 05:49:00,1.5136,1.51365,1.5136,1.51365,88900000.0
2009-09-03 05:50:00,1.51365,1.5137,1.51365,1.5137,34000000.0
2009-09-03 05:51:00,1.51365,1.51365,1.51365,1.51365,2100000.0
2009-09-03 05:52:00,1.51365,1.51365,1.51365,1.51365,2100000.0
2009-09-03 05:53:00,1.51365,1.51365,1.5136,1.5136,80800000.0
2009-09-03 05:54:00,1.5136,1.5136,1.51355,1.5136,47300000.0
2009-09-03 05:55:00,1.5136,1.5137,1.51355,1.5137,30200000.0
2009-09-03 05:56:00,1.51365,1.5137,1.51355,1.51365,47500000.0
2009-09-03 05:57:00,1.51365,1.5137,1.51355,1.51365,88800000.0
2009-09-03 05:58:00,1.5137,1.5137,1.51355,1.51365,164100000.0
2009-09-03 05:59:00,1.51365,1.5137,1.51355,1.5136,53800000.0
2009-09-03 06:00:00,1.5136,1.5137,1.51355,1.5136,54000000.0
2009-09-03 06:01:00,1.51355,1.51355,1.51355,1.51355,10400000.0
2009-09-03 06:02:00,1.51355,1.5136,1.51355,1.5136,129200000.0
2009-09-03 06:03:00,1.51355,1.5136,1.51355,1.5136,55600000.0
2009-09-03 06:04:00,1.51355,1.5136,1.51355,1.51355,261700001.0
2009-09-03 06:05:00,1.51355,1.51365,1.51355,1.51355,52100000.0
2009-09-03 06:06:00,1.5136,1.51365,1.51355,1.51365,95300000.0
2009-09-03 06:07:00,1.51365,1.51365,1.51355,1.51365,49500000.0
2009-09-03 06:08:00,1.51365,1.5137,1.51355,1.5137,51700000.0
2009-09-03 06:09:00,1.51365,1.5137,1.5136,1.5136,21400000.0
2009-09-03 06:10:00,1.5136,1.51375,1.5136,1.5137,71299999.0
2009-09-03 06:11:00,1.5137,1.5138,1.5136,1.51365,287000003.0
2009-09-03 06:12:00,1.5137,1.5138,1.5136,1.5137,626200005.0
2009-09-03 06:13:00,1.51375,1.5139,1.5137,1.51375,509300001.0
2009-09-03 06:14:00,1.5138,1.51385,1.51365,1.51385,473199996.0
2009-09-03 06:15:00,1.5138,1.51385,1.5136,1.5137,495800001.0
2009-09-03 06:16:00,1.51365,1.5138,1.5136,1.51375,329200004.0
2009-09-03 06:17:00,1.51375,1.5138,1.5136,1.51365,159599998.0
2009-09-03 06:18:00,1.51365,1.5137,1.5135,1.51355,149299999.0
2009-09-03 06:19:00,1.5136,1.5138,1.51355,1.5138,419699998.0
2009-09-03 06:20:00,1.5138,1.51385,1.51365,1.51365,587200002.0
2009-09-03 06:21:00,1.5137,1.51375,1.5136,1.51365,306499997.0
2009-09-03 06:22:00,1.51365,1.51375,1.5136,1.51365,400800007.0
2009-09-03 06:23:00,1.5137,1.51375,1.51365,1.5137,74400001.0
2009-09-03 06:24:00,1.51375,1.51375,1.5137,1.5137,205800001.0
2009-09-03 06:25:00,1.51375,1.51375,1.51365,1.51365,125599999.0
2009-09-03 06:26:00,1.51365,1.5137,1.5136,1.51365,145599999.0
2009-09-03 06:27:00,1.51365,1.5137,1.51365,1.51365,82600000.0
2009-09-03 06:28:00,1.51365,1.51375,1.51365,1.5137,224000000.0
2009-09-03 06:29:00,1.51375,1.51375,1.5136,1.5137,685800001.0
2009-09-03 06:30:00,1.5137,1.5138,1.5136,1.5136,545399999.0
2009-09-03 06:31:00,1.51365,1.51375,1.5136,1.5137,675000005.0
2009-09-03 06:32:00,1.51375,1.5138,1.51365,1.5137,381199999.0
2009-09-03 06:33:00,1.5138,1.5138,1.5137,1.5137,150599999.0
2009-09-03 06:34:00,1.5138,1.5138,1.5136,1.5137,489699999.0
2009-09-03 06:35:00,1.51375,1.5138,1.51365,1.5137,487600004.0
2009-09-03 06:36:00,1.51375,1.51375,1.51365,1.51365,336899998.0
2009-09-03 06:37:00,1.5137,1.5138,1.51365,1.5138,317300002.0
2009-09-03 06:38:00,1.51375,1.5138,1.5137,1.5138,192400001.0
2009-09-03 06:39:00,1.5138,1.51385,1.5138,1.51385,16100000.0
2009-09-03 06:40:00,1.51385,1.51385,1.51365,1.51375,320399997.0
2009-09-03 06:41:00,1.51375,1.51375,1.51365,1.51375,297600000.0
2009-09-03 06:42:00,1.5137,1.51375,1.51365,1.5137,382100001.0
2009-09-03 06:43:00,1.51365,1.51375,1.51365,1.51365,405900000.0
2009-09-03 06:44:00,1.51365,1.51375,1.51365,1.51365,357700002.0
2009-09-03 06:45:00,1.5137,1.5138,1.51365,1.51365,314100001.0
2009-09-03 06:46:00,1.51365,1.51375,1.51365,1.5137,459800000.0
2009-09-03 06:47:00,1.5137,1.51375,1.51365,1.51365,307600002.0
2009-09-03 06:48:00,1.5137,1.51375,1.51365,1.5137,252200001.0
2009-09-03 06:49:00,1.51365,1.5139,1.51365,1.51385,622400005.0
2009-09-03 06:50:00,1.5138,1.51395,1.5137,1.51375,257800000.0
2009-09-03 06:51:00,1.5138,1.5139,1.5137,1.5139,300499999.0
2009-09-03 06:52:00,1.51385,1.51395,1.5138,1.5139,237000000.0
2009-09-03 06:53:00,1.51395,1.51395,1.5137,1.5139,365399999.0
2009-09-03 06:54:00,1.51385,1.5139,1.5137,1.51375,232600001.0
2009-09-03 06:55:00,1.51375,1.5138,1.51365,1.5138,422400000.0
2009-09-03 06:56:00,1.5138,1.51385,1.51365,1.51365,287100001.0
2009-09-03 06:57:00,1.51375,1.5139,1.5137,1.51385,159500000.0
2009-09-03 06:58:00,1.5138,1.51385,1.51375,1.51375,55700000.0
2009-09-03 06:59:00,1.5138,1.5139,1.51375,1.5138,494399997.0
2009-09-03 07:00:00,1.5138,1.51385,1.5137,1.5137,243599997.0
2009-09-03 07:01:00,1.51385,1.51385,1.5137,1.51375,274299998.0
2009-09-03 07:02:00,1.5138,1.5138,1.5137,1.51375,123600000.0
2009-09-03 07:03:00,1.51375,1.51375,1.5137,1.51375,49700000.0
2009-09-03 07:04:00,1.51375,1.51375,1.5137,1.51375,31100000.0
2009-09-03 07:05:00,1.51375,1.5138,1.5137,1.51375,135200002.0
2009-09-03 07:06:00,1.51375,1.5138,1.5137,1.51375,94600000.0
2009-09-03 07:07:00,1.51375,1.5138,1.5137,1.51375,245500004.0
2009-09-03 07:08:00,1.51375,1.51375,1.51365,1.5137,358499995.0
2009-09-03 07:09:00,1.5137,1.5137,1.5137,1.5137,77800000.0
2009-09-03 07:10:00,1.5137,1.5137,1.51355,1.5136,295900000.0
2009-09-03 07:11:00,1.5136,1.51365,1.5136,1.51365,139800002.0
2009-09-03 07:12:00,1.5136,1.51365,1.5136,1.5136,212599998.0
2009-09-03 07:13:00,1.5136,1.51365,1.51355,1.51365,203499999.0
2009-09-03 07:14:00,1.5136,1.51365,1.5136,1.51365,273300003.0
2009-09-03 07:15:00,1.51365,1.5137,1.5136,1.51365,437999997.0
2009-09-03 07:16:00,1.5137,1.5138,1.51355,1.5137,489399998.0
2009-09-03 07:17:00,1.5138,1.51385,1.5138,1.5138,301100003.0
2009-09-03 07:18:00,1.51385,1.5141,1.5138,1.514,87000000.0
2009-09-03 07:19:00,1.51395,1.514,1.5137,1.51385,235300000.0
2009-09-03 07:20:00,1.51385,1.5139,1.51365,1.51365,243700000.0
2009-09-03 07:21:00,1.5137,1.5138,1.51365,1.5137,257600000.0
2009-09-03 07:22:00,1.5137,1.5139,1.51365,1.51385,120500000.0
2009-09-03 07:23:00,1.5139,1.5139,1.5138,1.5139,86000000.0
2009-09-03 07:24:00,1.5139,1.5139,1.5138,1.51385,139900000.0
2009-09-03 07:25:00,1.5138,1.51385,1.5138,1.5138,170500000.0
2009-09-03 07:26:00,1.5138,1.5138,1.5138,1.5138,123200000.0
2009-09-03 07:27:00,1.5138,1.51385,1.51375,1.5138,149400000.0
2009-09-03 07:28:00,1.5138,1.51385,1.5138,1.51385,37600000.0
2009-09-03 07:29:00,1.51385,1.51385,1.5138,1.51385,14600000.0
2009-09-03 07:30:00,1.51385,1.5139,1.5138,1.51385,58300000.0
2009-09-03 07:31:00,1.5139,1.514,1.5138,1.5139,232700000.0
2009-09-03 07:32:00,1.51385,1.5139,1.5138,1.5139,277999998.0
2009-09-03 07:33:00,1.5139,1.514,1.5139,1.51395,17100000.0
2009-09-03 07:34:00,1.51395,1.51395,1.51395,1.51395,11000000.0
2009-09-03 07:35:00,1.51395,1.51415,1.51395,1.51415,151400000.0
2009-09-03 07:36:00,1.51405,1.5141,1.51395,1.51405,109000000.0
2009-09-03 07:37:00,1.51405,1.5141,1.51385,1.51405,231000000.0
2009-09-03 07:38:00,1.51405,1.5141,1.51385,1.514,437800000.0
2009-09-03 07:39:00,1.51395,1.5141,1.5139,1.514,195800000.0
2009-09-03 07:40:00,1.51395,1.51405,1.51395,1.514,131900000.0
2009-09-03 07:41:00,1.51405,1.51415,1.51395,1.5141,103700000.0
2009-09-03 07:42:00,1.51405,1.51415,1.51395,1.5141,63200000.0
2009-09-03 07:43:00,1.5141,1.5141,1.514,1.514,112700000.0
2009-09-03 07:44:00,1.514,1.5142,1.514,1.5141,169800000.0
2009-09-03 07:45:00,1.51405,1.5141,1.51405,1.51405,78300000.0
2009-09-03 07:46:00,1.5141,1.51415,1.5139,1.5139,216400000.0
2009-09-03 07:47:00,1.5139,1.514,1.51385,1.5139,79300000.0
2009-09-03 07:48:00,1.5138,1.5139,1.51375,1.5139,156900000.0
2009-09-03 07:49:00,1.51385,1.51405,1.51385,1.51405,293599999.0
2009-09-03 07:50:00,1.51405,1.5143,1.514,1.51425,321500000.0
2009-09-03 07:51:00,1.51425,1.5143,1.514,1.5143,135700000.0
2009-09-03 07:52:00,1.51425,1.5144,1.51425,1.51435,154300000.0
2009-09-03 07:53:00,1.5143,1.5144,1.51425,1.51425,123300000.0
2009-09-03 07:54:00,1.5143,1.5144,1.51425,1.5143,139900000.0
2009-09-03 07:55:00,1.5143,1.5144,1.51425,1.51435,200900000.0
2009-09-03 07:56:00,1.51435,1.51445,1.51425,1.5144,124800000.0
2009-09-03 07:57:00,1.5144,1.51445,1.5144,1.5144,61700000.0
2009-09-03 07:58:00,1.5144,1.5145,1.51435,1.51445,98300000.0
2009-09-03 07:59:00,1.51445,1.51465,1.51445,1.51455,82400000.0
2009-09-03 08:00:00,1.51455,1.51465,1.5145,1.51465,88100000.0
2009-09-03 08:01:00,1.5146,1.5146,1.5145,1.5146,76700000.0
2009-09-03 08:02:00,1.5146,1.51465,1.51405,1.51405,253400000.0
2009-09-03 08:03:00,1.51405,1.51415,1.51405,1.51415,313100001.0
2009-09-03 08:04:00,1.5142,1.51445,1.514,1.51415,206700000.0
2009-09-03 08:05:00,1.5142,1.5143,1.51415,1.51415,234800000.0
2009-09-03 08:06:00,1.51415,1.5142,1.5139,1.51405,85200000.0
2009-09-03 08:07:00,1.51405,1.5141,1.51375,1.5138,240400000.0
2009-09-03 08:08:00,1.51375,1.5138,1.51355,1.51365,264400000.0
2009-09-03 08:09:00,1.51365,1.5138,1.51365,1.51375,99200000.0
2009-09-03 08:10:00,1.51375,1.51375,1.51345,1.5135,110100000.0
2009-09-03 08:11:00,1.51345,1.5136,1.5134,1.51345,195800000.0
2009-09-03 08:12:00,1.51345,1.51345,1.51335,1.5134,115200000.0
2009-09-03 08:13:00,1.5134,1.51345,1.51325,1.51335,157000000.0
2009-09-03 08:14:00,1.51335,1.51355,1.51325,1.51325,192900000.0
2009-09-03 08:15:00,1.51335,1.51345,1.5133,1.51335,256200000.0
2009-09-03 08:16:00,1.51335,1.5135,1.5133,1.51335,313900000.0
2009-09-03 08:17:00,1.51335,1.51355,1.51325,1.5134,289300000.0
2009-09-03 08:18:00,1.5134,1.51355,1.5133,1.5133,275100000.0
2009-09-03 08:19:00,1.5133,1.51345,1.5132,1.5134,353600000.0
2009-09-03 08:20:00,1.5134,1.5135,1.51335,1.5134,466100000.0
2009-09-03 08:21:00,1.5134,1.5135,1.51315,1.5134,194500000.0
2009-09-03 08:22:00,1.5134,1.5135,1.5134,1.51345,343500000.0
2009-09-03 08:23:00,1.51345,1.51365,1.5134,1.5136,318300000.0
2009-09-03 08:24:00,1.5136,1.5136,1.5135,1.51355,263000000.0
2009-09-03 08:25:00,1.51355,1.51355,1.5135,1.5135,155400000.0
2009-09-03 08:26:00,1.5135,1.5138,1.5135,1.5137,331300000.0
2009-09-03 08:27:00,1.51365,1.51375,1.51355,1.5137,188900000.0
2009-09-03 08:28:00,1.5137,1.51385,1.51365,1.51365,204400000.0
2009-09-03 08:29:00,1.51365,1.51375,1.51345,1.5136,250100000.0
2009-09-03 08:30:00,1.5136,1.5137,1.51355,1.5136,103800000.0
2009-09-03 08:31:00,1.51365,1.5139,1.5136,1.5138,434400000.0
2009-09-03 08:32:00,1.51385,1.51385,1.51365,1.51375,134500000.0
2009-09-03 08:33:00,1.5137,1.51375,1.51355,1.5137,177899999.0
2009-09-03 08:34:00,1.5137,1.5138,1.51345,1.5138,268700000.0
2009-09-03 08:35:00,1.5138,1.5138,1.5136,1.51365,138500000.0
2009-09-03 08:36:00,1.5137,1.51385,1.5136,1.51375,286600000.0
2009-09-03 08:37:00,1.51375,1.5139,1.5137,1.5137,261100000.0
2009-09-03 08:38:00,1.5137,1.51385,1.5137,1.5138,241400000.0
2009-09-03 08:39:00,1.5138,1.51395,1.5137,1.5137,209100000.0
2009-09-03 08:40:00,1.5137,1.5139,1.5137,1.51385,147100000.0
2009-09-03 08:41:00,1.51385,1.5139,1.51385,1.51385,184500000.0
2009-09-03 08:42:00,1.51385,1.51405,1.51385,1.514,177900000.0
2009-09-03 08:43:00,1.514,1.51405,1.51385,1.51385,192500000.0
2009-09-03 08:44:00,1.5139,1.5141,1.51385,1.514,260699998.0
2009-09-03 08:45:00,1.51395,1.51415,1.51395,1.5141,114200000.0
2009-09-03 08:46:00,1.51405,1.5144,1.51405,1.51425,295400000.0
2009-09-03 08:47:00,1.51425,1.5144,1.5141,1.5142,225900000.0
2009-09-03 08:48:00,1.51415,1.5142,1.51385,1.5139,439400001.0
2009-09-03 08:49:00,1.51385,1.51415,1.5138,1.51415,412400001.0
2009-09-03 08:50:00,1.5142,1.51445,1.51415,1.51435,245700000.0
2009-09-03 08:51:00,1.5143,1.5147,1.5143,1.51455,562700001.0
2009-09-03 08:52:00,1.5146,1.51495,1.5145,1.51475,860199999.0
2009-09-03 08:53:00,1.5148,1.51485,1.51445,1.51465,657400001.0
2009-09-03 08:54:00,1.5146,1.5147,1.51425,1.5145,186200000.0
2009-09-03 08:55:00,1.51445,1.5146,1.51425,1.51455,295500000.0
2009-09-03 08:56:00,1.51455,1.5147,1.5145,1.51455,287500000.0
2009-09-03 08:57:00,1.51455,1.5148,1.5145,1.51475,233100000.0
2009-09-03 08:58:00,1.51475,1.5149,1.51465,1.5148,973600000.0
2009-09-03 08:59:00,1.51485,1.51515,1.5148,1.5151,832600000.0
2009-09-03 09:00:00,1.5151,1.5152,1.5148,1.5152,538900000.0
2009-09-03 09:01:00,1.5152,1.51545,1.5151,1.5154,351799998.0
2009-09-03 09:02:00,1.51535,1.51545,1.5149,1.5149,602500000.0
2009-09-03 09:03:00,1.5149,1.51515,1.5148,1.51485,507700000.0
2009-09-03 09:04:00,1.51485,1.51485,1.5146,1.5146,244000000.0
2009-09-03 09:05:00,1.5146,1.51465,1.51455,1.5146,594800000.0
2009-09-03 09:06:00,1.5146,1.51465,1.51455,1.51455,446000000.0
2009-09-03 09:07:00,1.5146,1.51465,1.5146,1.5146,151900000.0
2009-09-03 09:08:00,1.51465,1.51475,1.5146,1.5147,91600000.0
2009-09-03 09:09:00,1.5147,1.5147,1.5146,1.51465,117100000.0
2009-09-03 09:10:00,1.51465,1.5147,1.5146,1.51465,188800000.0
2009-09-03 09:11:00,1.51465,1.51475,1.5146,1.5147,305100000.0
2009-09-03 09:12:00,1.51465,1.51475,1.5146,1.5146,139900000.0
2009-09-03 09:13:00,1.5146,1.51465,1.51435,1.51455,288700000.0
2009-09-03 09:14:00,1.51455,1.5147,1.5144,1.51445,468100000.0
2009-09-03 09:15:00,1.51445,1.5146,1.51445,1.51455,103100000.0
2009-09-03 09:16:00,1.51455,1.5149,1.51455,1.5148,164700000.0
2009-09-03 09:17:00,1.5148,1.5149,1.5147,1.5149,332400000.0
2009-09-03 09:18:00,1.51495,1.51495,1.51475,1.5148,126400000.0
2009-09-03 09:19:00,1.5148,1.5149,1.51475,1.5148,80300000.0
2009-09-03 09:20:00,1.5148,1.51505,1.51475,1.515,203500000.0
2009-09-03 09:21:00,1.5149,1.5153,1.5149,1.51525,244300000.0
2009-09-03 09:22:00,1.51525,1.5153,1.5152,1.5153,190500000.0
2009-09-03 09:23:00,1.5153,1.5154,1.51515,1.5152,232200000.0
2009-09-03 09:24:00,1.5152,1.51525,1.515,1.51515,289200000.0
2009-09-03 09:25:00,1.51515,1.51535,1.51515,1.5153,143000000.0
2009-09-03 09:26:00,1.5153,1.5155,1.5153,1.51535,300800000.0
2009-09-03 09:27:00,1.51535,1.51555,1.51535,1.5154,468800000.0
2009-09-03 09:28:00,1.51555,1.51555,1.5154,1.51555,211300000.0
2009-09-03 09:29:00,1.51555,1.51555,1.5154,1.5154,296000000.0
2009-09-03 09:30:00,1.5154,1.5154,1.5149,1.5151,563500000.0
2009-09-03 09:31:00,1.5151,1.51525,1.5151,1.51525,328400000.0
2009-09-03 09:32:00,1.5153,1.51535,1.5152,1.5153,384500000.0
2009-09-03 09:33:00,1.5153,1.5153,1.5152,1.51525,160300000.0
2009-09-03 09:34:00,1.51525,1.51525,1.515,1.5151,382700000.0
2009-09-03 09:35:00,1.5151,1.51515,1.515,1.51505,259800000.0
2009-09-03 09:36:00,1.51505,1.5151,1.51475,1.5149,406200000.0
2009-09-03 09:37:00,1.5149,1.51495,1.51485,1.5149,423000000.0
2009-09-03 09:38:00,1.5149,1.51515,1.51485,1.515,174400000.0
2009-09-03 09:39:00,1.51505,1.5151,1.51495,1.51505,169500000.0
2009-09-03 09:40:00,1.51505,1.5151,1.51505,1.51505,328900000.0
2009-09-03 09:41:00,1.5151,1.5151,1.51495,1.51505,184300000.0
2009-09-03 09:42:00,1.515,1.5152,1.515,1.51515,176300000.0
2009-09-03 09:43:00,1.51515,1.51535,1.51515,1.5153,215200000.0
2009-09-03 09:44:00,1.51535,1.51545,1.5153,1.51535,152400000.0
2009-09-03 09:45:00,1.51535,1.5154,1.5151,1.51515,126700000.0
2009-09-03 09:46:00,1.5151,1.51515,1.51505,1.51505,84600000.0
2009-09-03 09:47:00,1.51505,1.51515,1.51505,1.51505,110900000.0
2009-09-03 09:48:00,1.5151,1.5153,1.5151,1.5152,99200000.0
2009-09-03 09:49:00,1.51525,1.51535,1.51515,1.51525,271100000.0
2009-09-03 09:50:00,1.5152,1.51525,1.5152,1.5152,187700000.0
2009-09-03 09:51:00,1.5152,1.5154,1.5152,1.51525,490900000.0
2009-09-03 09:52:00,1.51525,1.5153,1.51525,1.51525,308400000.0
2009-09-03 09:53:00,1.51525,1.51525,1.51515,1.51515,240200000.0
2009-09-03 09:54:00,1.5152,1.51525,1.51505,1.5151,450500000.0
2009-09-03 09:55:00,1.51515,1.5152,1.5151,1.5151,204800000.0
2009-09-03 09:56:00,1.5151,1.5153,1.5151,1.5151,340300000.0
2009-09-03 09:57:00,1.5151,1.5152,1.5151,1.51515,467500000.0
2009-09-03 09:58:00,1.51515,1.51515,1.51505,1.51515,274700000.0
2009-09-03 09:59:00,1.5151,1.5152,1.5151,1.5152,219500000.0
2009-09-03 10:00:00,1.5152,1.51525,1.51505,1.51525,446799998.0
2009-09-03 10:01:00,1.51525,1.51525,1.5151,1.5151,300900000.0
2009-09-03 10:02:00,1.5151,1.51525,1.51505,1.5152,276600000.0
2009-09-03 10:03:00,1.5152,1.51525,1.51505,1.51515,350500000.0
2009-09-03 10:04:00,1.51515,1.5152,1.51495,1.51495,497100000.0
2009-09-03 10:05:00,1.51495,1.5151,1.51485,1.5151,411400000.0
2009-09-03 10:06:00,1.5151,1.5151,1.5149,1.51495,202600000.0
2009-09-03 10:07:00,1.51495,1.5151,1.51485,1.5149,206100000.0
2009-09-03 10:08:00,1.51485,1.515,1.51485,1.515,144100000.0
2009-09-03 10:09:00,1.515,1.5151,1.51495,1.51495,60300000.0
2009-09-03 10:10:00,1.51495,1.51515,1.5149,1.5151,288300000.0
2009-09-03 10:11:00,1.5151,1.5153,1.51505,1.5152,193700000.0
2009-09-03 10:12:00,1.5152,1.51525,1.51505,1.51515,164900000.0
2009-09-03 10:13:00,1.51515,1.51515,1.51485,1.51495,147100000.0
2009-09-03 10:14:00,1.51495,1.5151,1.5149,1.515,295000000.0
2009-09-03 10:15:00,1.515,1.5151,1.515,1.5151,196500000.0
2009-09-03 10:16:00,1.5151,1.51515,1.51495,1.515,623500000.0
2009-09-03 10:17:00,1.515,1.5151,1.515,1.51505,341900000.0
2009-09-03 10:18:00,1.51505,1.51505,1.5148,1.5149,319000000.0
2009-09-03 10:19:00,1.51495,1.515,1.5149,1.515,314700000.0
2009-09-03 10:20:00,1.51495,1.51505,1.5149,1.5149,142900000.0
2009-09-03 10:21:00,1.515,1.515,1.51485,1.51485,302000000.0
2009-09-03 10:22:00,1.5149,1.5149,1.51485,1.5149,142600000.0
2009-09-03 10:23:00,1.5149,1.5149,1.51485,1.5149,54500000.0
2009-09-03 10:24:00,1.5149,1.51495,1.51485,1.5149,61100000.0
2009-09-03 10:25:00,1.5149,1.51495,1.51485,1.5149,58400000.0
2009-09-03 10:26:00,1.51485,1.51495,1.51485,1.51495,66200000.0
2009-09-03 10:27:00,1.5149,1.5149,1.51485,1.5149,134600000.0
2009-09-03 10:28:00,1.5149,1.51495,1.51485,1.51495,47000000.0
2009-09-03 10:29:00,1.51495,1.51495,1.5147,1.51475,139500000.0
2009-09-03 10:30:00,1.51475,1.5148,1.51455,1.5146,172300000.0
2009-09-03 10:31:00,1.5146,1.51465,1.51445,1.51445,228900000.0
2009-09-03 10:32:00,1.51445,1.51465,1.51445,1.51455,126000000.0
2009-09-03 10:33:00,1.5145,1.5146,1.51445,1.5145,212400001.0
2009-09-03 10:34:00,1.5145,1.5146,1.5145,1.51455,128500000.0
2009-09-03 10:35:00,1.5145,1.51455,1.5145,1.5145,249100000.0
2009-09-03 10:36:00,1.51455,1.51465,1.5145,1.5146,422700002.0
2009-09-03 10:37:00,1.5145,1.51455,1.51445,1.51445,437900000.0
2009-09-03 10:38:00,1.51445,1.51445,1.5143,1.51435,320800000.0
2009-09-03 10:39:00,1.5143,1.5145,1.5143,1.51445,97200000.0
2009-09-03 10:40:00,1.51445,1.51445,1.51435,1.5144,130800000.0
2009-09-03 10:41:00,1.5144,1.5145,1.51435,1.5144,151100000.0
2009-09-03 10:42:00,1.5144,1.5146,1.51435,1.51455,222300000.0
2009-09-03 10:43:00,1.5146,1.5149,1.51455,1.5147,127300000.0
2009-09-03 10:44:00,1.51465,1.5147,1.5146,1.5146,63800000.0
2009-09-03 10:45:00,1.5146,1.5147,1.51455,1.51465,201200000.0
2009-09-03 10:46:00,1.51465,1.51465,1.5144,1.51445,192700000.0
2009-09-03 10:47:00,1.51445,1.51455,1.51435,1.5145,87700000.0
2009-09-03 10:48:00,1.51445,1.5145,1.51435,1.51445,132200000.0
2009-09-03 10:49:00,1.5144,1.51455,1.51435,1.51455,95100000.0
2009-09-03 10:50:00,1.51455,1.5146,1.51435,1.5144,277500000.0
2009-09-03 10:51:00,1.5144,1.5144,1.51405,1.51425,431300001.0
2009-09-03 10:52:00,1.51425,1.5143,1.51415,1.5142,407400000.0
2009-09-03 10:53:00,1.5142,1.5143,1.51375,1.51395,602300000.0
2009-09-03 10:54:00,1.51395,1.5142,1.51395,1.51415,298600000.0
2009-09-03 10:55:00,1.5141,1.5142,1.514,1.514,311300000.0
2009-09-03 10:56:00,1.51405,1.5142,1.514,1.5141,296200000.0
2009-09-03 10:57:00,1.5141,1.5142,1.514,1.5141,479999998.0
2009-09-03 10:58:00,1.5141,1.5141,1.5137,1.5138,695500000.0
2009-09-03 10:59:00,1.5138,1.51395,1.51375,1.51395,579499999.0
2009-09-03 11:00:00,1.51385,1.5141,1.51375,1.51405,666000001.0
2009-09-03 11:01:00,1.5141,1.5143,1.51395,1.51425,702499999.0
2009-09-03 11:02:00,1.5143,1.51445,1.51425,1.51435,560900000.0
2009-09-03 11:03:00,1.5144,1.5145,1.51435,1.5144,861999998.0
2009-09-03 11:04:00,1.5144,1.5146,1.5144,1.51445,621999999.0
2009-09-03 11:05:00,1.51445,1.5146,1.51445,1.51455,163300000.0
2009-09-03 11:06:00,1.5146,1.51465,1.51455,1.5146,253800000.0
2009-09-03 11:07:00,1.5146,1.5146,1.5146,1.5146,37900000.0
2009-09-03 11:08:00,1.5146,1.5146,1.51455,1.5146,22800000.0
2009-09-03 11:09:00,1.5146,1.5147,1.51455,1.5146,100200000.0
2009-09-03 11:10:00,1.5146,1.5146,1.51445,1.51455,216800000.0
2009-09-03 11:11:00,1.51455,1.51475,1.5145,1.5147,390299999.0
2009-09-03 11:12:00,1.51475,1.51485,1.51455,1.5148,729499999.0
2009-09-03 11:13:00,1.5148,1.51495,1.51475,1.51485,517400001.0
2009-09-03 11:14:00,1.5148,1.5148,1.51445,1.51455,425099998.0
2009-09-03 11:15:00,1.51455,1.5146,1.51455,1.5146,82000000.0
2009-09-03 11:16:00,1.5146,1.51465,1.5146,1.5146,202000000.0
2009-09-03 11:17:00,1.5146,1.51475,1.51455,1.5146,179100000.0
2009-09-03 11:18:00,1.5146,1.5147,1.51455,1.51465,245400000.0
2009-09-03 11:19:00,1.51465,1.5147,1.51455,1.51455,35400000.0
2009-09-03 11:20:00,1.51455,1.51455,1.51445,1.5145,33600000.0
2009-09-03 11:21:00,1.5145,1.5145,1.5145,1.5145,2400000.0
2009-09-03 11:22:00,1.5145,1.51455,1.5145,1.5145,16600000.0
2009-09-03 11:23:00,1.5145,1.5148,1.5145,1.51475,197800000.0
2009-09-03 11:24:00,1.51475,1.5148,1.51455,1.5147,351499996.0
2009-09-03 11:25:00,1.5147,1.5147,1.5147,1.5147,9100000.0
2009-09-03 11:26:00,1.5147,1.51475,1.5146,1.51475,305599994.0
2009-09-03 11:27:00,1.51475,1.51485,1.5147,1.5148,761999998.0
2009-09-03 11:28:00,1.5148,1.51495,1.51475,1.5148,292699998.0
2009-09-03 11:29:00,1.51475,1.5148,1.51455,1.51455,560999999.0
2009-09-03 11:30:00,1.5146,1.5147,1.51455,1.5146,247700000.0
2009-09-03 11:31:00,1.5146,1.51465,1.51455,1.51465,212700000.0
2009-09-03 11:32:00,1.51465,1.51465,1.5146,1.5146,261600000.0
2009-09-03 11:33:00,1.5146,1.51465,1.5146,1.5146,213299999.0
2009-09-03 11:34:00,1.5146,1.5146,1.51455,1.51455,102200000.0
2009-09-03 11:35:00,1.5146,1.5146,1.51455,1.5146,78000000.0
2009-09-03 11:36:00,1.5146,1.5146,1.51455,1.51455,150000000.0
2009-09-03 11:37:00,1.51455,1.51455,1.51425,1.51435,764999998.0
2009-09-03 11:38:00,1.51435,1.51455,1.51435,1.5145,504000000.0
2009-09-03 11:39:00,1.5145,1.51455,1.5144,1.5145,136600000.0
2009-09-03 11:40:00,1.51455,1.51455,1.51435,1.51435,190300000.0
2009-09-03 11:41:00,1.51435,1.5144,1.51435,1.51435,418400000.0
2009-09-03 11:42:00,1.51435,1.5145,1.51435,1.5144,410000000.0
2009-09-03 11:43:00,1.51455,1.51455,1.51435,1.51435,107700000.0
2009-09-03 11:44:00,1.51435,1.51435,1.51425,1.51435,169400000.0
2009-09-03 11:45:00,1.51435,1.51435,1.51425,1.51425,107800000.0
2009-09-03 11:46:00,1.51425,1.5143,1.51425,1.5143,36200000.0
2009-09-03 11:47:00,1.5143,1.51435,1.51415,1.51415,72100000.0
2009-09-03 11:48:00,1.51415,1.5142,1.51405,1.51415,258900000.0
2009-09-03 11:49:00,1.51415,1.51425,1.51405,1.51405,150700000.0
2009-09-03 11:50:00,1.51405,1.51415,1.51395,1.51405,538200000.0
2009-09-03 11:51:00,1.51405,1.5141,1.51395,1.514,106099998.0
2009-09-03 11:52:00,1.51395,1.51415,1.51395,1.514,223700000.0
2009-09-03 11:53:00,1.514,1.5141,1.51395,1.514,854700000.0
2009-09-03 11:54:00,1.514,1.514,1.514,1.514,546800008.0
2009-09-03 11:55:00,1.514,1.5141,1.514,1.514,222900000.0
2009-09-03 11:56:00,1.514,1.5141,1.51395,1.514,122100000.0
2009-09-03 11:57:00,1.514,1.51415,1.514,1.514,174100000.0
2009-09-03 11:58:00,1.514,1.5142,1.514,1.5141,91200000.0
2009-09-03 11:59:00,1.5141,1.51415,1.5141,1.51415,73700000.0
2009-09-03 12:00:00,1.51415,1.51415,1.51405,1.5141,58500000.0
2009-09-03 12:01:00,1.51405,1.5142,1.51405,1.5141,271700000.0
2009-09-03 12:02:00,1.51415,1.51415,1.51405,1.51405,300800000.0
2009-09-03 12:03:00,1.51405,1.51405,1.51405,1.51405,388800000.0
2009-09-03 12:04:00,1.51405,1.51405,1.51405,1.51405,299200000.0
2009-09-03 12:05:00,1.51405,1.51405,1.5138,1.5138,342300000.0
2009-09-03 12:06:00,1.5138,1.51395,1.5138,1.51385,289600000.0
2009-09-03 12:07:00,1.51385,1.51385,1.51375,1.51375,233399999.0
2009-09-03 12:08:00,1.51375,1.5139,1.51375,1.5138,249600000.0
2009-09-03 12:09:00,1.5138,1.51395,1.5138,1.5139,99900000.0
2009-09-03 12:10:00,1.5139,1.514,1.5139,1.514,65100000.0
2009-09-03 12:11:00,1.514,1.514,1.5139,1.51395,62100000.0
2009-09-03 12:12:00,1.51395,1.514,1.51395,1.514,93600000.0
2009-09-03 12:13:00,1.514,1.514,1.51375,1.51375,155100000.0
2009-09-03 12:14:00,1.51375,1.51375,1.51375,1.51375,403600000.0
2009-09-03 12:15:00,1.51375,1.51385,1.51345,1.51345,611599996.0
2009-09-03 12:16:00,1.51345,1.51365,1.5134,1.51355,478900001.0
2009-09-03 12:17:00,1.51355,1.51355,1.5134,1.5135,383900000.0
2009-09-03 12:18:00,1.5135,1.5135,1.51315,1.5132,213200000.0
2009-09-03 12:19:00,1.5132,1.5133,1.513,1.51315,601500000.0
2009-09-03 12:20:00,1.51315,1.51335,1.513,1.51335,208900000.0
2009-09-03 12:21:00,1.51335,1.5134,1.5132,1.5133,268400000.0
2009-09-03 12:22:00,1.5133,1.5135,1.51325,1.51335,274200000.0
2009-09-03 12:23:00,1.51335,1.5134,1.5133,1.5133,65100000.0
2009-09-03 12:24:00,1.5133,1.5133,1.51325,1.51325,91000000.0
2009-09-03 12:25:00,1.51325,1.5133,1.51315,1.5133,149400000.0
2009-09-03 12:26:00,1.5133,1.5133,1.5131,1.51315,59500000.0
2009-09-03 12:27:00,1.51315,1.5133,1.513,1.51325,342200000.0
2009-09-03 12:28:00,1.51315,1.51335,1.51315,1.5133,252000000.0
2009-09-03 12:29:00,1.5133,1.51345,1.5133,1.5133,281000000.0
2009-09-03 12:30:00,1.5133,1.5133,1.51315,1.51315,602200000.0
2009-09-03 12:31:00,1.5131,1.51335,1.51295,1.5133,557600000.0
2009-09-03 12:32:00,1.5133,1.51345,1.51315,1.5133,603099997.0
2009-09-03 12:33:00,1.5133,1.51335,1.51325,1.5133,334200001.0
2009-09-03 12:34:00,1.5133,1.51355,1.51325,1.5134,265900000.0
2009-09-03 12:35:00,1.5134,1.51355,1.5132,1.5134,190500000.0
2009-09-03 12:36:00,1.5134,1.5136,1.51335,1.5136,172500000.0
2009-09-03 12:37:00,1.5136,1.5136,1.51345,1.5136,92500000.0
2009-09-03 12:38:00,1.5136,1.5136,1.5134,1.51345,135900000.0
2009-09-03 12:39:00,1.5135,1.5135,1.5133,1.51335,203100000.0
2009-09-03 12:40:00,1.51335,1.51335,1.5132,1.51325,70100000.0
2009-09-03 12:41:00,1.5132,1.51325,1.5132,1.51325,83000000.0
2009-09-03 12:42:00,1.51325,1.51325,1.5132,1.5132,122400000.0
2009-09-03 12:43:00,1.5132,1.5132,1.51315,1.5132,164900000.0
2009-09-03 12:44:00,1.5132,1.5133,1.5132,1.51325,113700000.0
2009-09-03 12:45:00,1.51325,1.5133,1.513,1.51305,221800000.0
2009-09-03 12:46:00,1.51305,1.51315,1.513,1.5131,129200000.0
2009-09-03 12:47:00,1.5131,1.51325,1.51305,1.51315,148800000.0
2009-09-03 12:48:00,1.51315,1.51325,1.5131,1.51325,77600000.0
2009-09-03 12:49:00,1.5132,1.51325,1.51315,1.51325,89000000.0
2009-09-03 12:50:00,1.5132,1.5133,1.5132,1.51325,98500000.0
2009-09-03 12:51:00,1.51325,1.51345,1.51315,1.51345,216300000.0
2009-09-03 12:52:00,1.51345,1.51345,1.51315,1.5132,573900003.0
2009-09-03 12:53:00,1.5132,1.51335,1.5132,1.5132,331499997.0
2009-09-03 12:54:00,1.5132,1.51335,1.5132,1.5132,188600000.0
2009-09-03 12:55:00,1.5132,1.51335,1.5132,1.51335,66000000.0
2009-09-03 12:56:00,1.51335,1.5134,1.51335,1.51335,144700000.0
2009-09-03 12:57:00,1.51335,1.5134,1.51315,1.51325,283200000.0
2009-09-03 12:58:00,1.51325,1.5134,1.5132,1.5134,338600001.0
2009-09-03 12:59:00,1.51335,1.5135,1.51335,1.51345,224600001.0
2009-09-03 13:00:00,1.51345,1.51345,1.5134,1.5134,176199999.0
2009-09-03 13:01:00,1.5134,1.5135,1.5134,1.5134,392100001.0
2009-09-03 13:02:00,1.51345,1.51345,1.5133,1.51335,165300000.0
2009-09-03 13:03:00,1.5133,1.51335,1.51325,1.51335,125000000.0
2009-09-03 13:04:00,1.51335,1.5134,1.51325,1.5133,90000000.0
2009-09-03 13:05:00,1.5133,1.5134,1.5133,1.5134,93600000.0
2009-09-03 13:06:00,1.5133,1.51345,1.5133,1.5134,32400000.0
2009-09-03 13:07:00,1.5134,1.5135,1.5127,1.51305,224899999.0
2009-09-03 13:08:00,1.51305,1.51305,1.5127,1.51275,529100000.0
2009-09-03 13:09:00,1.51275,1.5132,1.51265,1.5129,354900000.0
2009-09-03 13:10:00,1.5129,1.513,1.5126,1.51265,148600000.0
2009-09-03 13:11:00,1.51265,1.51285,1.51255,1.5127,433700000.0
2009-09-03 13:12:00,1.5127,1.5127,1.51245,1.5127,514000000.0
2009-09-03 13:13:00,1.51275,1.51285,1.5126,1.5128,344100000.0
2009-09-03 13:14:00,1.5128,1.5128,1.5128,1.5128,12600000.0
2009-09-03 13:15:00,1.5128,1.51285,1.5127,1.51275,130200000.0
2009-09-03 13:16:00,1.51275,1.51285,1.5127,1.5128,107200000.0
2009-09-03 13:17:00,1.5128,1.51285,1.51275,1.5128,350599997.0
2009-09-03 13:18:00,1.5128,1.5128,1.51265,1.5127,245500000.0
2009-09-03 13:19:00,1.5127,1.5128,1.51265,1.51275,145000000.0
2009-09-03 13:20:00,1.5127,1.51285,1.5127,1.5127,252100000.0
2009-09-03 13:21:00,1.5127,1.51285,1.5127,1.51275,213299999.0
2009-09-03 13:22:00,1.51275,1.51285,1.5125,1.5125,322600000.0
2009-09-03 13:23:00,1.51245,1.5126,1.51235,1.51255,322300000.0
2009-09-03 13:24:00,1.51255,1.5127,1.51245,1.51255,267300000.0
2009-09-03 13:25:00,1.5126,1.5128,1.5125,1.5128,206600000.0
2009-09-03 13:26:00,1.5128,1.51305,1.51275,1.5128,443300000.0
2009-09-03 13:27:00,1.5128,1.51285,1.51275,1.5128,184500000.0
2009-09-03 13:28:00,1.51275,1.51295,1.5127,1.5128,200400000.0
2009-09-03 13:29:00,1.5128,1.513,1.51275,1.51285,135200000.0
2009-09-03 13:30:00,1.51285,1.51295,1.51275,1.51285,213200000.0
2009-09-03 13:31:00,1.51285,1.51285,1.5128,1.51285,148500000.0
2009-09-03 13:32:00,1.51285,1.51285,1.51275,1.5128,140200000.0
2009-09-03 13:33:00,1.5128,1.5128,1.5126,1.51275,151000000.0
2009-09-03 13:34:00,1.51275,1.51295,1.5126,1.51295,469600000.0
2009-09-03 13:35:00,1.51295,1.5131,1.51285,1.513,406600000.0
2009-09-03 13:36:00,1.513,1.51305,1.51265,1.51275,262000000.0
2009-09-03 13:37:00,1.51275,1.51285,1.51275,1.5128,355200000.0
2009-09-03 13:38:00,1.5128,1.513,1.5128,1.513,252500000.0
2009-09-03 13:39:00,1.5129,1.51305,1.5129,1.51305,108900000.0
2009-09-03 13:40:00,1.51305,1.51315,1.51305,1.5131,114300000.0
2009-09-03 13:41:00,1.51315,1.51315,1.513,1.51305,112600000.0
2009-09-03 13:42:00,1.51305,1.51315,1.51305,1.51305,60300000.0
2009-09-03 13:43:00,1.51305,1.5132,1.513,1.5132,116000000.0
2009-09-03 13:44:00,1.5132,1.5133,1.5132,1.5132,41300000.0
2009-09-03 13:45:00,1.5132,1.5133,1.5131,1.5131,145800000.0
2009-09-03 13:46:00,1.513,1.5132,1.513,1.5131,167600000.0
2009-09-03 13:47:00,1.5131,1.51315,1.51305,1.51315,47500000.0
2009-09-03 13:48:00,1.51315,1.5132,1.51315,1.51315,40000000.0
2009-09-03 13:49:00,1.51315,1.51315,1.51305,1.5131,160000000.0
2009-09-03 13:50:00,1.5131,1.5132,1.51305,1.51315,141700000.0
2009-09-03 13:51:00,1.5131,1.51335,1.5131,1.5132,284800000.0
2009-09-03 13:52:00,1.5133,1.51335,1.5131,1.51335,508700000.0
2009-09-03 13:53:00,1.51345,1.5137,1.5133,1.5134,512200001.0
2009-09-03 13:54:00,1.5134,1.51375,1.5133,1.51365,675999995.0
2009-09-03 13:55:00,1.5136,1.51385,1.5136,1.51375,387000000.0
2009-09-03 13:56:00,1.51375,1.51385,1.5136,1.5137,527099996.0
2009-09-03 13:57:00,1.5138,1.51405,1.5137,1.51405,484600000.0
2009-09-03 13:58:00,1.51395,1.51405,1.5138,1.51385,561100000.0
2009-09-03 13:59:00,1.51385,1.51405,1.51385,1.51405,168900000.0
2009-09-03 14:00:00,1.5141,1.5141,1.514,1.51405,185399999.0
2009-09-03 14:01:00,1.51405,1.51425,1.51395,1.51415,325799999.0
2009-09-03 14:02:00,1.51415,1.51435,1.51405,1.5143,313800001.0
2009-09-03 14:03:00,1.5143,1.5143,1.5141,1.5142,185200000.0
2009-09-03 14:04:00,1.5142,1.5142,1.51405,1.51405,84400000.0
2009-09-03 14:05:00,1.5141,1.51415,1.51405,1.51405,52700000.0
2009-09-03 14:06:00,1.51405,1.51405,1.51385,1.51395,202100000.0
2009-09-03 14:07:00,1.51395,1.514,1.51385,1.51385,352299998.0
2009-09-03 14:08:00,1.5138,1.514,1.5138,1.51395,348899997.0
2009-09-03 14:09:00,1.51395,1.51405,1.51385,1.514,363000001.0
2009-09-03 14:10:00,1.51405,1.51405,1.514,1.514,99000000.0
2009-09-03 14:11:00,1.5141,1.51415,1.5139,1.51415,230900001.0
2009-09-03 14:12:00,1.51415,1.51415,1.514,1.514,304700000.0
2009-09-03 14:13:00,1.514,1.51435,1.514,1.51435,328500000.0
2009-09-03 14:14:00,1.51435,1.5144,1.5143,1.51435,158000000.0
2009-09-03 14:15:00,1.51435,1.51445,1.51425,1.5143,704199999.0
2009-09-03 14:16:00,1.5143,1.51435,1.51425,1.5143,95300000.0
2009-09-03 14:17:00,1.5143,1.5143,1.51375,1.51385,212300000.0
2009-09-03 14:18:00,1.51385,1.51435,1.51365,1.51435,263900000.0
2009-09-03 14:19:00,1.51435,1.51455,1.51435,1.51455,364599999.0
2009-09-03 14:20:00,1.51455,1.5146,1.5144,1.51445,263400000.0
2009-09-03 14:21:00,1.51445,1.5145,1.5143,1.51445,318900000.0
2009-09-03 14:22:00,1.51445,1.5145,1.5141,1.51445,341700000.0
2009-09-03 14:23:00,1.51445,1.51465,1.51435,1.5145,382299999.0
2009-09-03 14:24:00,1.5145,1.51455,1.51435,1.51435,459000000.0
2009-09-03 14:25:00,1.51435,1.5144,1.51415,1.5143,399400001.0
2009-09-03 14:26:00,1.51435,1.51435,1.51425,1.51425,293000000.0
2009-09-03 14:27:00,1.51425,1.51435,1.5142,1.5143,472400001.0
2009-09-03 14:28:00,1.5143,1.51435,1.5142,1.5142,135400000.0
2009-09-03 14:29:00,1.5142,1.5142,1.51405,1.51405,502500000.0
2009-09-03 14:30:00,1.51405,1.51405,1.51365,1.5139,404299999.0
2009-09-03 14:31:00,1.5139,1.514,1.5138,1.5138,453800000.0
2009-09-03 14:32:00,1.5138,1.51385,1.51365,1.5137,655000003.0
2009-09-03 14:33:00,1.5137,1.5141,1.51365,1.51395,816399998.0
2009-09-03 14:34:00,1.514,1.51445,1.51365,1.514,734700000.0
2009-09-03 14:35:00,1.514,1.5141,1.5138,1.5139,659600001.0
2009-09-03 14:36:00,1.5139,1.51405,1.51375,1.5138,573100000.0
2009-09-03 14:37:00,1.5138,1.51395,1.51375,1.5138,634200000.0
2009-09-03 14:38:00,1.5138,1.514,1.5138,1.51385,577600000.0
2009-09-03 14:39:00,1.51385,1.514,1.5138,1.51395,527099997.0
2009-09-03 14:40:00,1.51395,1.51395,1.5137,1.5138,458800000.0
2009-09-03 14:41:00,1.5138,1.51385,1.51375,1.51385,94200000.0
2009-09-03 14:42:00,1.51385,1.5139,1.5138,1.51385,122000000.0
2009-09-03 14:43:00,1.5139,1.514,1.5138,1.5138,243900000.0
2009-09-03 14:44:00,1.5139,1.51395,1.51375,1.51375,74900000.0
2009-09-03 14:45:00,1.51375,1.5138,1.5137,1.5138,49800000.0
2009-09-03 14:46:00,1.5138,1.51395,1.51375,1.51385,109400000.0
2009-09-03 14:47:00,1.51385,1.51385,1.5137,1.51385,112800000.0
2009-09-03 14:48:00,1.51395,1.51395,1.5138,1.5138,131300000.0
2009-09-03 14:49:00,1.5138,1.51395,1.51375,1.51385,251100000.0
2009-09-03 14:50:00,1.5138,1.5139,1.5138,1.5138,348500000.0
2009-09-03 14:51:00,1.51375,1.51375,1.5135,1.51355,374900000.0
2009-09-03 14:52:00,1.51355,1.51355,1.5134,1.51345,214200000.0
2009-09-03 14:53:00,1.51345,1.5135,1.5134,1.5134,480000000.0
2009-09-03 14:54:00,1.5134,1.5135,1.51325,1.5133,152700000.0
2009-09-03 14:55:00,1.51325,1.5133,1.5132,1.5133,317599999.0
2009-09-03 14:56:00,1.5133,1.51335,1.51325,1.5133,240200000.0
2009-09-03 14:57:00,1.5133,1.51355,1.5133,1.5135,281400000.0
2009-09-03 14:58:00,1.51345,1.51355,1.5133,1.5135,605700000.0
2009-09-03 14:59:00,1.5135,1.51365,1.51345,1.51365,299600000.0
2009-09-03 15:00:00,1.51365,1.5137,1.51345,1.51355,423800000.0
2009-09-03 15:01:00,1.51355,1.51375,1.5135,1.5137,319200000.0
2009-09-03 15:02:00,1.51375,1.51375,1.51355,1.51355,212400000.0
2009-09-03 15:03:00,1.51355,1.5139,1.51355,1.5138,170300000.0
2009-09-03 15:04:00,1.5139,1.51405,1.51385,1.51385,180200001.0
2009-09-03 15:05:00,1.5138,1.5141,1.51365,1.51405,280700000.0
2009-09-03 15:06:00,1.51405,1.51415,1.514,1.51405,152600000.0
2009-09-03 15:07:00,1.51405,1.5141,1.514,1.51405,77800000.0
2009-09-03 15:08:00,1.514,1.51405,1.514,1.514,32200000.0
2009-09-03 15:09:00,1.514,1.51405,1.514,1.514,271400001.0
2009-09-03 15:10:00,1.514,1.514,1.51395,1.514,22000000.0
2009-09-03 15:11:00,1.514,1.5141,1.514,1.51405,78900000.0
2009-09-03 15:12:00,1.51405,1.51405,1.514,1.514,100700000.0
2009-09-03 15:13:00,1.514,1.5141,1.514,1.51405,159000000.0
2009-09-03 15:14:00,1.51405,1.51405,1.514,1.514,74900000.0
2009-09-03 15:15:00,1.514,1.514,1.51385,1.514,16800000.0
2009-09-03 15:16:00,1.5139,1.514,1.51365,1.5137,520400000.0
2009-09-03 15:17:00,1.5137,1.51395,1.5137,1.5139,213600000.0
2009-09-03 15:18:00,1.5139,1.51395,1.5138,1.5138,153900000.0
2009-09-03 15:19:00,1.5138,1.5139,1.5137,1.51375,406000001.0
2009-09-03 15:20:00,1.51375,1.514,1.5137,1.514,328600001.0
2009-09-03 15:21:00,1.514,1.51415,1.514,1.51405,217600000.0
2009-09-03 15:22:00,1.5141,1.51415,1.51405,1.5141,316900000.0
2009-09-03 15:23:00,1.51415,1.51415,1.51405,1.51405,228200000.0
2009-09-03 15:24:00,1.51405,1.51415,1.514,1.514,304100000.0
2009-09-03 15:25:00,1.51405,1.5142,1.514,1.5141,97000000.0
2009-09-03 15:26:00,1.5141,1.5142,1.5141,1.51415,68200000.0
2009-09-03 15:27:00,1.51415,1.5142,1.5141,1.51415,109900000.0
2009-09-03 15:28:00,1.51415,1.5142,1.5141,1.5141,148400000.0
2009-09-03 15:29:00,1.51405,1.5141,1.51395,1.51395,129100000.0
2009-09-03 15:30:00,1.51395,1.5141,1.51395,1.51405,297700000.0
2009-09-03 15:31:00,1.51405,1.5141,1.5139,1.514,210900000.0
2009-09-03 15:32:00,1.51395,1.514,1.5139,1.51395,131000000.0
2009-09-03 15:33:00,1.51395,1.51405,1.5138,1.5138,255300000.0
2009-09-03 15:34:00,1.5138,1.51395,1.5138,1.5138,424400000.0
2009-09-03 15:35:00,1.5138,1.5139,1.5137,1.5137,343900000.0
2009-09-03 15:36:00,1.5137,1.5138,1.51365,1.5137,117300000.0
2009-09-03 15:37:00,1.5137,1.5138,1.51365,1.5137,221400000.0
2009-09-03 15:38:00,1.5137,1.51375,1.51365,1.5137,179700000.0
2009-09-03 15:39:00,1.5137,1.51375,1.5136,1.51375,123200000.0
2009-09-03 15:40:00,1.51375,1.51375,1.5137,1.5137,141500000.0
2009-09-03 15:41:00,1.5137,1.5137,1.5136,1.51365,143600000.0
2009-09-03 15:42:00,1.51365,1.5137,1.5135,1.5136,597300000.0
2009-09-03 15:43:00,1.5136,1.5137,1.5136,1.5137,351300000.0
2009-09-03 15:44:00,1.5137,1.51375,1.51355,1.51375,278900000.0
2009-09-03 15:45:00,1.51375,1.51375,1.51355,1.51365,352600000.0
2009-09-03 15:46:00,1.51365,1.51375,1.5136,1.51375,178200000.0
2009-09-03 15:47:00,1.51375,1.51375,1.5135,1.5136,496600003.0
2009-09-03 15:48:00,1.5136,1.51385,1.5136,1.5138,223800002.0
2009-09-03 15:49:00,1.51375,1.51385,1.5137,1.5138,229200000.0
2009-09-03 15:50:00,1.5137,1.5138,1.5137,1.5138,326300000.0
2009-09-03 15:51:00,1.5138,1.5138,1.5137,1.5137,373000000.0
2009-09-03 15:52:00,1.5137,1.51385,1.51365,1.51385,205800000.0
2009-09-03 15:53:00,1.51385,1.51385,1.5137,1.51375,221700000.0
2009-09-03 15:54:00,1.51365,1.5138,1.5136,1.5138,142600000.0
2009-09-03 15:55:00,1.51375,1.5138,1.5137,1.5137,68400000.0
2009-09-03 15:56:00,1.51375,1.5138,1.51345,1.5135,454500000.0
2009-09-03 15:57:00,1.5135,1.5136,1.51345,1.51355,357200000.0
2009-09-03 15:58:00,1.51355,1.51355,1.51305,1.5132,593100001.0
2009-09-03 15:59:00,1.51315,1.5133,1.51295,1.5131,419399999.0
2009-09-03 16:00:00,1.5131,1.5138,1.5131,1.51355,532400000.0
2009-09-03 16:01:00,1.5136,1.51365,1.51325,1.51345,420100000.0
2009-09-03 16:02:00,1.51345,1.5137,1.5133,1.51365,242200000.0
2009-09-03 16:03:00,1.51365,1.51365,1.51345,1.5135,340100000.0
2009-09-03 16:04:00,1.5135,1.51355,1.51315,1.5132,426900000.0
2009-09-03 16:05:00,1.5132,1.51355,1.5132,1.51345,169600000.0
2009-09-03 16:06:00,1.51345,1.51345,1.51325,1.5133,280500000.0
2009-09-03 16:07:00,1.51335,1.51345,1.5132,1.51325,247100000.0
2009-09-03 16:08:00,1.5132,1.5134,1.51315,1.51335,416499999.0
2009-09-03 16:09:00,1.51335,1.51345,1.5132,1.5133,407300000.0
2009-09-03 16:10:00,1.5133,1.51405,1.5132,1.51395,450500000.0
2009-09-03 16:11:00,1.51395,1.5142,1.5138,1.51395,483400000.0
2009-09-03 16:12:00,1.51395,1.5141,1.5136,1.5136,341300000.0
2009-09-03 16:13:00,1.5136,1.5138,1.51355,1.5136,466199999.0
2009-09-03 16:14:00,1.5136,1.51375,1.5136,1.5137,224300000.0
2009-09-03 16:15:00,1.5137,1.5139,1.51365,1.51385,294700000.0
2009-09-03 16:16:00,1.51385,1.51395,1.51365,1.5137,459200000.0
2009-09-03 16:17:00,1.5137,1.51395,1.5137,1.5139,300800000.0
2009-09-03 16:18:00,1.51385,1.5139,1.51375,1.5138,212000000.0
2009-09-03 16:19:00,1.5138,1.5138,1.5133,1.51355,323000000.0
2009-09-03 16:20:00,1.51345,1.5137,1.5134,1.51355,451000000.0
2009-09-03 16:21:00,1.51355,1.51355,1.5133,1.5134,458700000.0
2009-09-03 16:22:00,1.5134,1.51365,1.5134,1.5136,278000000.0
2009-09-03 16:23:00,1.51355,1.51365,1.51355,1.51365,218600000.0
2009-09-03 16:24:00,1.51365,1.5137,1.5136,1.5137,57400000.0
2009-09-03 16:25:00,1.51365,1.5138,1.51365,1.5137,575400000.0
2009-09-03 16:26:00,1.51375,1.51405,1.5136,1.514,438700000.0
2009-09-03 16:27:00,1.514,1.5142,1.5139,1.51405,177700000.0
2009-09-03 16:28:00,1.51405,1.51425,1.51405,1.5142,309700000.0
2009-09-03 16:29:00,1.51415,1.51415,1.51375,1.51375,297200000.0
2009-09-03 16:30:00,1.5138,1.51415,1.51375,1.5141,561600002.0
2009-09-03 16:31:00,1.5141,1.5142,1.514,1.514,202900000.0
2009-09-03 16:32:00,1.51405,1.5141,1.514,1.5141,111600000.0
2009-09-03 16:33:00,1.5141,1.5142,1.51395,1.514,435500001.0
2009-09-03 16:34:00,1.514,1.51415,1.5138,1.51385,728300000.0
2009-09-03 16:35:00,1.51385,1.5141,1.51385,1.5141,127900000.0
2009-09-03 16:36:00,1.5141,1.51415,1.514,1.5141,82300000.0
2009-09-03 16:37:00,1.5141,1.51415,1.51405,1.51405,116100000.0
2009-09-03 16:38:00,1.51405,1.5142,1.514,1.51405,238500000.0
2009-09-03 16:39:00,1.51405,1.5141,1.51375,1.51375,284800000.0
2009-09-03 16:40:00,1.51375,1.5138,1.5136,1.5137,118400000.0
2009-09-03 16:41:00,1.5137,1.51385,1.5137,1.5138,238700000.0
2009-09-03 16:42:00,1.5138,1.51385,1.51375,1.5138,228800000.0
2009-09-03 16:43:00,1.5138,1.51405,1.51375,1.51395,142700000.0
2009-09-03 16:44:00,1.51385,1.51395,1.5135,1.5136,127100000.0
2009-09-03 16:45:00,1.51355,1.51365,1.5135,1.5135,175000000.0
2009-09-03 16:46:00,1.5135,1.51365,1.5135,1.51355,246700000.0
2009-09-03 16:47:00,1.51355,1.51365,1.51355,1.51355,358200000.0
2009-09-03 16:48:00,1.51355,1.51365,1.51355,1.5136,144700000.0
2009-09-03 16:49:00,1.5136,1.51365,1.51355,1.51355,201700000.0
2009-09-03 16:50:00,1.51355,1.5137,1.51355,1.51355,212900000.0
2009-09-03 16:51:00,1.51355,1.5137,1.51355,1.5136,316900000.0
2009-09-03 16:52:00,1.5136,1.5137,1.51355,1.51355,184700000.0
2009-09-03 16:53:00,1.51355,1.5136,1.5135,1.5135,243500000.0
2009-09-03 16:54:00,1.5135,1.51355,1.51345,1.5135,476000001.0
2009-09-03 16:55:00,1.5135,1.51365,1.5133,1.5133,452300001.0
2009-09-03 16:56:00,1.5133,1.5134,1.51325,1.5133,111200000.0
2009-09-03 16:57:00,1.51325,1.51335,1.5132,1.51325,116100000.0
2009-09-03 16:58:00,1.5133,1.5134,1.5132,1.5133,125300000.0
2009-09-03 16:59:00,1.51335,1.51335,1.51265,1.5128,282100000.0
2009-09-03 17:00:00,1.5128,1.51285,1.5125,1.5128,331500000.0
2009-09-03 17:01:00,1.5128,1.51295,1.5128,1.51295,122800000.0
2009-09-03 17:02:00,1.51295,1.51305,1.5129,1.51305,65900000.0
2009-09-03 17:03:00,1.51305,1.51305,1.513,1.51305,70200000.0
2009-09-03 17:04:00,1.51305,1.5131,1.513,1.51305,96100000.0
2009-09-03 17:05:00,1.51305,1.5131,1.513,1.513,172700000.0
2009-09-03 17:06:00,1.51305,1.5131,1.513,1.513,38400000.0
2009-09-03 17:07:00,1.51305,1.51305,1.513,1.513,48500000.0
2009-09-03 17:08:00,1.513,1.5132,1.513,1.5131,66900000.0
2009-09-03 17:09:00,1.51305,1.5131,1.51305,1.51305,80600000.0
2009-09-03 17:10:00,1.51305,1.5131,1.513,1.51305,172400000.0
2009-09-03 17:11:00,1.51305,1.51305,1.51295,1.513,253800000.0
2009-09-03 17:12:00,1.513,1.51305,1.51295,1.51295,319400000.0
2009-09-03 17:13:00,1.51295,1.5131,1.51295,1.513,135400000.0
2009-09-03 17:14:00,1.51305,1.51305,1.51295,1.513,167800000.0
2009-09-03 17:15:00,1.513,1.51305,1.51295,1.513,272700000.0
2009-09-03 17:16:00,1.51305,1.51305,1.513,1.51305,35200000.0
2009-09-03 17:17:00,1.51305,1.51305,1.513,1.51305,116800000.0
2009-09-03 17:18:00,1.513,1.51305,1.513,1.51305,80100000.0
2009-09-03 17:19:00,1.51305,1.51305,1.513,1.51305,34700000.0
2009-09-03 17:20:00,1.51305,1.51305,1.513,1.51305,70300000.0
2009-09-03 17:21:00,1.51305,1.5131,1.51305,1.51305,84500000.0
2009-09-03 17:22:00,1.51305,1.5131,1.51295,1.51305,176400000.0
2009-09-03 17:23:00,1.51305,1.5131,1.51305,1.5131,52600000.0
2009-09-03 17:24:00,1.5131,1.51315,1.5131,1.5131,83300000.0
2009-09-03 17:25:00,1.5131,1.5132,1.5131,1.51315,54300000.0
2009-09-03 17:26:00,1.5131,1.51325,1.5131,1.51325,195900000.0
2009-09-03 17:27:00,1.51325,1.51325,1.51315,1.51315,109900000.0
2009-09-03 17:28:00,1.51315,1.5133,1.51315,1.5133,131000000.0
2009-09-03 17:29:00,1.5133,1.5134,1.51325,1.5133,211800000.0
2009-09-03 17:30:00,1.5134,1.5134,1.51325,1.5133,86400000.0
2009-09-03 17:31:00,1.5133,1.51335,1.51325,1.5133,79500000.0
2009-09-03 17:32:00,1.5133,1.51335,1.51325,1.51335,72900000.0
2009-09-03 17:33:00,1.51335,1.5134,1.5133,1.51335,67000000.0
2009-09-03 17:34:00,1.51335,1.5134,1.5133,1.5133,134100000.0
2009-09-03 17:35:00,1.5133,1.5134,1.5133,1.51335,72500000.0
2009-09-03 17:36:00,1.51335,1.5134,1.5133,1.51335,72500000.0
2009-09-03 17:37:00,1.51335,1.5134,1.51335,1.51335,84400000.0
2009-09-03 17:38:00,1.51335,1.51335,1.5132,1.51325,103800000.0
2009-09-03 17:39:00,1.51325,1.5133,1.51315,1.51325,134500000.0
2009-09-03 17:40:00,1.51325,1.51335,1.5132,1.5133,102000000.0
2009-09-03 17:41:00,1.51325,1.51335,1.5132,1.51325,148900000.0
2009-09-03 17:42:00,1.51325,1.51335,1.51315,1.5132,143700000.0
2009-09-03 17:43:00,1.5132,1.5133,1.5132,1.51325,223900000.0
2009-09-03 17:44:00,1.51325,1.51325,1.5132,1.51325,176800000.0
2009-09-03 17:45:00,1.51325,1.51325,1.51315,1.5132,50400000.0
2009-09-03 17:46:00,1.5132,1.5132,1.5131,1.51315,76400000.0
2009-09-03 17:47:00,1.5132,1.51335,1.5131,1.5133,164900000.0
2009-09-03 17:48:00,1.5133,1.51335,1.51325,1.51325,154000000.0
2009-09-03 17:49:00,1.51325,1.5133,1.51325,1.5133,35000000.0
2009-09-03 17:50:00,1.5133,1.5134,1.5133,1.51335,46000000.0
2009-09-03 17:51:00,1.51335,1.5134,1.5132,1.5132,76700000.0
2009-09-03 17:52:00,1.5132,1.5132,1.5132,1.5132,2000000.0
2009-09-03 17:53:00,1.5132,1.5132,1.5132,1.5132,8000000.0
2009-09-03 17:54:00,1.51315,1.51335,1.51315,1.51325,126600000.0
2009-09-03 17:55:00,1.5132,1.51355,1.5132,1.5134,407200000.0
2009-09-03 17:56:00,1.5134,1.51345,1.5132,1.51325,334200000.0
2009-09-03 17:57:00,1.5132,1.5132,1.51315,1.5132,257500000.0
2009-09-03 17:58:00,1.5132,1.5133,1.51305,1.5131,442500000.0
2009-09-03 17:59:00,1.5131,1.5132,1.5131,1.5131,250000000.0
2009-09-03 18:00:00,1.5131,1.5131,1.5131,1.5131,108800000.0
2009-09-03 18:01:00,1.5131,1.5132,1.5131,1.51315,149000000.0
2009-09-03 18:02:00,1.51315,1.5134,1.51315,1.5133,201600000.0
2009-09-03 18:03:00,1.5133,1.5134,1.5133,1.51335,289800001.0
2009-09-03 18:04:00,1.51335,1.51335,1.51325,1.51335,440600000.0
2009-09-03 18:05:00,1.51335,1.5134,1.51325,1.51325,228400000.0
2009-09-03 18:06:00,1.5133,1.5134,1.5132,1.51335,330000000.0
2009-09-03 18:07:00,1.51335,1.5135,1.51335,1.5134,247600000.0
2009-09-03 18:08:00,1.5134,1.5134,1.51325,1.51335,162200000.0
2009-09-03 18:09:00,1.5133,1.51345,1.51325,1.51335,363300000.0
2009-09-03 18:10:00,1.51335,1.5134,1.51315,1.5132,423699997.0
2009-09-03 18:11:00,1.5132,1.5134,1.513,1.5132,295300000.0
2009-09-03 18:12:00,1.5132,1.51325,1.51305,1.5132,267700000.0
2009-09-03 18:13:00,1.5132,1.5133,1.51315,1.5133,77800000.0
2009-09-03 18:14:00,1.5133,1.5133,1.5132,1.5132,3300000.0
2009-09-03 18:15:00,1.5132,1.5133,1.5132,1.5132,264800000.0
2009-09-03 18:16:00,1.5133,1.5133,1.5132,1.5132,386400000.0
2009-09-03 18:17:00,1.5132,1.51325,1.5132,1.5132,221599999.0
2009-09-03 18:18:00,1.51325,1.51325,1.51315,1.51315,161299999.0
2009-09-03 18:19:00,1.51315,1.5132,1.51315,1.51315,414199990.0
2009-09-03 18:20:00,1.51315,1.5132,1.51315,1.51315,216299996.0
2009-09-03 18:21:00,1.51315,1.5132,1.51315,1.5132,912199967.0
2009-09-03 18:22:00,1.51315,1.51315,1.51315,1.51315,262399995.0
2009-09-03 18:23:00,1.51315,1.5133,1.51315,1.5133,602399992.0
2009-09-03 18:24:00,1.5133,1.51335,1.5133,1.5133,68400000.0
2009-09-03 18:25:00,1.5133,1.51335,1.5133,1.51335,137000000.0
2009-09-03 18:26:00,1.5133,1.51335,1.5133,1.5133,101400000.0
2009-09-03 18:27:00,1.51335,1.51335,1.51325,1.51325,90200000.0
2009-09-03 18:28:00,1.51325,1.51325,1.51315,1.5132,124800000.0
2009-09-03 18:29:00,1.5132,1.5133,1.5132,1.51325,282199996.0
2009-09-03 18:30:00,1.51325,1.5133,1.5132,1.51325,372700000.0
2009-09-03 18:31:00,1.51325,1.5133,1.5132,1.5132,173000000.0
2009-09-03 18:32:00,1.5132,1.5132,1.51295,1.51295,1143199993.0
2009-09-03 18:33:00,1.51295,1.513,1.51295,1.513,368000001.0
2009-09-03 18:34:00,1.51295,1.513,1.51295,1.513,57400000.0
2009-09-03 18:35:00,1.513,1.51305,1.513,1.51305,72700000.0
2009-09-03 18:36:00,1.51305,1.51305,1.51295,1.51295,71900000.0
2009-09-03 18:37:00,1.51295,1.51295,1.51295,1.51295,280599996.0
2009-09-03 18:38:00,1.51295,1.51295,1.51295,1.51295,486999992.0
2009-09-03 18:39:00,1.51295,1.5131,1.51295,1.5131,319599996.0
2009-09-03 18:40:00,1.5131,1.5131,1.51305,1.5131,180100000.0
2009-09-03 18:41:00,1.51315,1.5132,1.5131,1.5131,260800000.0
2009-09-03 18:42:00,1.5131,1.51315,1.51305,1.51315,254800000.0
2009-09-03 18:43:00,1.51315,1.5132,1.5131,1.5131,307700000.0
2009-09-03 18:44:00,1.5131,1.51315,1.5131,1.5131,43800000.0
2009-09-03 18:45:00,1.5131,1.51315,1.513,1.51305,77500000.0
2009-09-03 18:46:00,1.513,1.5131,1.513,1.51305,48100000.0
2009-09-03 18:47:00,1.51305,1.5131,1.513,1.51305,75600000.0
2009-09-03 18:48:00,1.51305,1.51305,1.513,1.51305,70000000.0
2009-09-03 18:49:00,1.513,1.51305,1.513,1.51305,110400000.0
2009-09-03 18:50:00,1.51305,1.51315,1.51305,1.51305,278700000.0
2009-09-03 18:51:00,1.51305,1.5133,1.513,1.5131,224200000.0
2009-09-03 18:52:00,1.5131,1.51325,1.5131,1.51315,309199999.0
2009-09-03 18:53:00,1.5131,1.51315,1.51305,1.51315,344900000.0
2009-09-03 18:54:00,1.51315,1.51325,1.51315,1.51315,165700000.0
2009-09-03 18:55:00,1.5132,1.5133,1.51315,1.51315,151699999.0
2009-09-03 18:56:00,1.51315,1.5132,1.51315,1.51315,112700000.0
2009-09-03 18:57:00,1.51315,1.51315,1.51315,1.51315,60000000.0
2009-09-03 18:58:00,1.51315,1.51315,1.51315,1.51315,72000000.0
2009-09-03 18:59:00,1.51315,1.51325,1.51315,1.5132,196900000.0
2009-09-03 19:00:00,1.5132,1.5133,1.5132,1.5132,171200000.0
2009-09-03 19:01:00,1.51325,1.51345,1.5132,1.5133,367000001.0
2009-09-03 19:02:00,1.51335,1.51335,1.51325,1.5133,170000000.0
2009-09-03 19:03:00,1.51325,1.5133,1.51325,1.5133,137200000.0
2009-09-03 19:04:00,1.5133,1.51335,1.5133,1.51335,258500000.0
2009-09-03 19:05:00,1.51335,1.5134,1.5133,1.5134,293500000.0
2009-09-03 19:06:00,1.5134,1.5134,1.5134,1.5134,2000000.0
2009-09-03 19:07:00,1.5134,1.5134,1.5133,1.51335,137800000.0
2009-09-03 19:08:00,1.5133,1.51335,1.5132,1.51335,460800000.0
2009-09-03 19:09:00,1.5133,1.51335,1.51325,1.5133,373300000.0
2009-09-03 19:10:00,1.5133,1.5136,1.5133,1.5135,576299999.0
2009-09-03 19:11:00,1.5135,1.51355,1.5135,1.51355,352900000.0
2009-09-03 19:12:00,1.51355,1.51355,1.51345,1.5135,343500000.0
2009-09-03 19:13:00,1.5135,1.5135,1.5134,1.5135,439899999.0
2009-09-03 19:14:00,1.5135,1.5135,1.5133,1.51335,316400000.0
2009-09-03 19:15:00,1.51335,1.5134,1.5133,1.5134,316200000.0
2009-09-03 19:16:00,1.51345,1.51345,1.5132,1.51325,381400000.0
2009-09-03 19:17:00,1.51325,1.51335,1.51325,1.51325,379600000.0
2009-09-03 19:18:00,1.51325,1.51335,1.51325,1.5133,332900000.0
2009-09-03 19:19:00,1.5133,1.51345,1.5133,1.51345,122300000.0
2009-09-03 19:20:00,1.5135,1.51355,1.51345,1.5135,266400000.0
2009-09-03 19:21:00,1.5135,1.5136,1.51345,1.5135,182200000.0
2009-09-03 19:22:00,1.51345,1.51345,1.5132,1.51335,222600000.0
2009-09-03 19:23:00,1.5133,1.5135,1.5132,1.5132,161700000.0
2009-09-03 19:24:00,1.5132,1.51345,1.5132,1.51345,302850000.0
2009-09-03 19:25:00,1.51345,1.5135,1.5134,1.5134,167600000.0
2009-09-03 19:26:00,1.5134,1.5135,1.51335,1.5134,138800000.0
2009-09-03 19:27:00,1.5134,1.5134,1.5134,1.5134,81400000.0
2009-09-03 19:28:00,1.5134,1.5134,1.5134,1.5134,161400000.0
2009-09-03 19:29:00,1.5134,1.5134,1.5134,1.5134,465600004.0
2009-09-03 19:30:00,1.5133,1.5135,1.5133,1.51345,88000000.0
2009-09-03 19:31:00,1.51345,1.51345,1.5133,1.5133,211500000.0
2009-09-03 19:32:00,1.51345,1.51355,1.5133,1.51345,396200000.0
2009-09-03 19:33:00,1.5134,1.5136,1.5134,1.5136,154100000.0
2009-09-03 19:34:00,1.5136,1.51375,1.5135,1.5137,476200001.0
2009-09-03 19:35:00,1.51375,1.51375,1.5135,1.5136,1043600003.0
2009-09-03 19:36:00,1.5136,1.5138,1.51345,1.5135,792200001.0
2009-09-03 19:37:00,1.5136,1.5136,1.51345,1.5135,254799999.0
2009-09-03 19:38:00,1.51355,1.51365,1.51345,1.51355,455300001.0
2009-09-03 19:39:00,1.5135,1.51355,1.51345,1.51345,348800000.0
2009-09-03 19:40:00,1.51355,1.51355,1.5135,1.51355,312600000.0
2009-09-03 19:41:00,1.5136,1.5136,1.51345,1.5135,124000000.0
2009-09-03 19:42:00,1.5135,1.51365,1.5135,1.5135,289899998.0
2009-09-03 19:43:00,1.51355,1.5136,1.51345,1.51345,148599999.0
2009-09-03 19:44:00,1.5135,1.51365,1.5135,1.5136,139100000.0
2009-09-03 19:45:00,1.51355,1.5136,1.51355,1.5136,19200000.0
2009-09-03 19:46:00,1.51365,1.51365,1.51355,1.51355,101700000.0
2009-09-03 19:47:00,1.51355,1.51365,1.51355,1.5136,139200000.0
2009-09-03 19:48:00,1.51365,1.51365,1.51355,1.51365,38600000.0
2009-09-03 19:49:00,1.51365,1.51375,1.51335,1.5134,238800000.0
2009-09-03 19:50:00,1.5134,1.5135,1.5133,1.5133,54600001.0
2009-09-03 19:51:00,1.5133,1.5133,1.5133,1.5133,1800000.0
2009-09-03 19:52:00,1.5133,1.5134,1.5133,1.5134,79600000.0
2009-09-03 19:53:00,1.5134,1.5134,1.51315,1.5133,160600000.0
2009-09-03 19:54:00,1.5133,1.5134,1.5133,1.5133,349800000.0
2009-09-03 19:55:00,1.5133,1.5133,1.5133,1.5133,216000000.0
2009-09-03 19:56:00,1.5133,1.5133,1.5133,1.5133,139300000.0
2009-09-03 19:57:00,1.5133,1.5133,1.5133,1.5133,89300000.0
2009-09-03 19:58:00,1.5133,1.5133,1.5133,1.5133,29600000.0
2009-09-03 19:59:00,1.5133,1.5133,1.5133,1.5133,41400000.0
2009-09-03 20:00:00,1.5133,1.51335,1.5133,1.5133,127100000.0
2009-09-03 20:01:00,1.5133,1.51335,1.51305,1.51315,191200000.0
2009-09-03 20:02:00,1.51315,1.5132,1.5131,1.5132,108000000.0
2009-09-03 20:03:00,1.5132,1.5132,1.5132,1.5132,3000000.0
2009-09-03 20:04:00,1.5132,1.51325,1.51305,1.5132,249999999.0
2009-09-03 20:05:00,1.5132,1.5133,1.5132,1.51325,109500000.0
2009-09-03 20:06:00,1.5133,1.5133,1.51325,1.51325,87800000.0
2009-09-03 20:07:00,1.51325,1.51325,1.51325,1.51325,19200000.0
2009-09-03 20:08:00,1.51325,1.51335,1.5131,1.5132,148200000.0
2009-09-03 20:09:00,1.51335,1.51345,1.5132,1.5134,116400000.0
2009-09-03 20:10:00,1.51325,1.5134,1.5131,1.5132,275600000.0
2009-09-03 20:11:00,1.5132,1.51345,1.5132,1.5133,392500001.0
2009-09-03 20:12:00,1.51335,1.51365,1.5133,1.5136,268400000.0
2009-09-03 20:13:00,1.5136,1.5137,1.5135,1.51365,209600000.0
2009-09-03 20:14:00,1.51365,1.5137,1.51365,1.51365,136400000.0
2009-09-03 20:15:00,1.51365,1.51365,1.51365,1.51365,5800000.0
2009-09-03 20:16:00,1.51365,1.51365,1.51365,1.51365,9300000.0
2009-09-03 20:17:00,1.51365,1.51365,1.51355,1.51355,67700000.0
2009-09-03 20:18:00,1.51355,1.51365,1.51355,1.51355,69500000.0
2009-09-03 20:19:00,1.51355,1.51365,1.51355,1.51365,33500000.0
2009-09-03 20:20:00,1.51355,1.51365,1.51345,1.51345,156900000.0
2009-09-03 20:21:00,1.51345,1.51355,1.5133,1.51335,241899999.0
2009-09-03 20:22:00,1.51335,1.51345,1.5133,1.51335,183100000.0
2009-09-03 20:23:00,1.51335,1.51345,1.5133,1.51335,62400000.0
2009-09-03 20:24:00,1.5134,1.5134,1.5133,1.5133,139900000.0
2009-09-03 20:25:00,1.5133,1.5135,1.5133,1.5134,190400000.0
2009-09-03 20:26:00,1.5134,1.5136,1.5134,1.5135,242900001.0
2009-09-03 20:27:00,1.5135,1.5137,1.51345,1.51365,122800000.0
2009-09-03 20:28:00,1.5136,1.5136,1.5135,1.5136,197600000.0
2009-09-03 20:29:00,1.5136,1.51375,1.5136,1.51365,180800000.0
2009-09-03 20:30:00,1.51365,1.51365,1.51355,1.51355,75200000.0
2009-09-03 20:31:00,1.51355,1.51355,1.51355,1.51355,32400000.0
2009-09-03 20:32:00,1.51355,1.51355,1.5135,1.5135,23000000.0
2009-09-03 20:33:00,1.5135,1.51365,1.5135,1.51355,260000000.0
2009-09-03 20:34:00,1.51355,1.5136,1.51355,1.51355,62900000.0
2009-09-03 20:35:00,1.51355,1.51395,1.5135,1.5138,474000000.0
2009-09-03 20:36:00,1.5138,1.51385,1.5137,1.51375,127300000.0
2009-09-03 20:37:00,1.5138,1.5138,1.51365,1.5137,540600006.0
2009-09-03 20:38:00,1.5137,1.5137,1.5137,1.5137,30600000.0
2009-09-03 20:39:00,1.5137,1.51385,1.51365,1.51385,358800002.0
2009-09-03 20:40:00,1.51385,1.51405,1.5137,1.51385,392500003.0
2009-09-03 20:41:00,1.5139,1.5143,1.51375,1.51415,327500000.0
2009-09-03 20:42:00,1.5141,1.5142,1.514,1.51405,311600000.0
2009-09-03 20:43:00,1.51395,1.51405,1.51385,1.5139,366100000.0
2009-09-03 20:44:00,1.51385,1.51385,1.5138,1.51385,328200000.0
2009-09-03 20:45:00,1.51385,1.51415,1.51375,1.51415,469300000.0
2009-09-03 20:46:00,1.5141,1.51415,1.51395,1.5141,354700000.0
2009-09-03 20:47:00,1.51405,1.5141,1.5139,1.51395,192400000.0
2009-09-03 20:48:00,1.51395,1.51405,1.51395,1.51395,247400000.0
2009-09-03 20:49:00,1.514,1.51405,1.51395,1.51395,130700000.0
2009-09-03 20:50:00,1.51395,1.51395,1.51385,1.5139,207800000.0
2009-09-03 20:51:00,1.5139,1.51405,1.5139,1.51395,209600000.0
2009-09-03 20:52:00,1.51395,1.51405,1.5139,1.51405,255800000.0
2009-09-03 20:53:00,1.51405,1.51405,1.51375,1.5139,568100002.0
2009-09-03 20:54:00,1.51395,1.51395,1.5138,1.5139,190400000.0
2009-09-03 20:55:00,1.5139,1.51395,1.51375,1.51375,257800000.0
2009-09-03 20:56:00,1.5137,1.51385,1.5137,1.5137,349400000.0
2009-09-03 20:57:00,1.5137,1.5138,1.5137,1.51375,165400000.0
2009-09-03 20:58:00,1.51385,1.51395,1.51385,1.51395,40200000.0
2009-09-03 20:59:00,1.51395,1.51405,1.5139,1.51405,216000000.0
2009-09-03 21:00:00,1.51405,1.51405,1.5137,1.51375,326300001.0
2009-09-03 21:01:00,1.51375,1.5138,1.5137,1.51375,80800000.0
2009-09-03 21:02:00,1.51375,1.51375,1.51375,1.51375,23400000.0
2009-09-03 21:03:00,1.51385,1.51385,1.51375,1.51375,17600000.0
2009-09-03 21:04:00,1.51375,1.51385,1.5137,1.5138,54500000.0
2009-09-03 21:05:00,1.5138,1.5138,1.5138,1.5138,30000000.0
2009-09-03 21:06:00,1.5138,1.5138,1.5138,1.5138,38900000.0
2009-09-03 21:07:00,1.5139,1.51395,1.5138,1.5138,14300000.0
2009-09-03 21:08:00,1.5138,1.5139,1.5138,1.5138,65000000.0
2009-09-03 21:09:00,1.5138,1.5139,1.5138,1.5139,6900000.0
2009-09-03 21:10:00,1.5139,1.51395,1.5138,1.51395,11700000.0
2009-09-03 21:11:00,1.5141,1.5141,1.5138,1.5139,246200000.0
2009-09-03 21:12:00,1.5139,1.514,1.5138,1.51395,257400000.0
2009-09-03 21:13:00,1.51395,1.51395,1.51395,1.51395,152800000.0
2009-09-03 21:14:00,1.51395,1.51395,1.5138,1.5138,90200000.0
2009-09-03 21:15:00,1.5138,1.51395,1.51375,1.5138,102900000.0
2009-09-03 21:16:00,1.5138,1.5138,1.5138,1.5138,11200000.0
2009-09-03 21:17:00,1.51375,1.51375,1.51365,1.51375,98200000.0
2009-09-03 21:18:00,1.5137,1.5138,1.51365,1.5138,89100000.0
2009-09-03 21:19:00,1.5138,1.5139,1.5137,1.5139,148600000.0
2009-09-03 21:20:00,1.5139,1.5139,1.5137,1.5137,155700000.0
2009-09-03 21:21:00,1.5137,1.51395,1.5137,1.5138,132600000.0
2009-09-03 21:22:00,1.5138,1.51385,1.5138,1.5138,35800000.0
2009-09-03 21:23:00,1.5138,1.5138,1.51365,1.5137,40200000.0
2009-09-03 21:24:00,1.5137,1.5137,1.5137,1.5137,10600000.0
2009-09-03 21:25:00,1.5137,1.5137,1.5137,1.5137,2800000.0
2009-09-03 21:26:00,1.5137,1.5137,1.5137,1.5137,3500000.0
2009-09-03 21:27:00,1.5137,1.51375,1.5137,1.5137,6100000.0
2009-09-03 21:28:00,1.5137,1.51375,1.5137,1.5137,29500000.0
2009-09-03 21:29:00,1.5137,1.5137,1.5137,1.5137,17300000.0
2009-09-03 21:30:00,1.5137,1.5138,1.5137,1.51375,48000000.0
2009-09-03 21:31:00,1.5137,1.51385,1.5137,1.51375,180100000.0
2009-09-03 21:32:00,1.51375,1.51385,1.51375,1.51375,88200000.0
2009-09-03 21:33:00,1.51375,1.5138,1.51375,1.51375,58600000.0
2009-09-03 21:34:00,1.51375,1.5138,1.5137,1.5138,34500000.0
2009-09-03 21:35:00,1.5137,1.5138,1.5137,1.5137,14100000.0
2009-09-03 21:36:00,1.5137,1.5137,1.5137,1.5137,31200000.0
2009-09-03 21:37:00,1.5137,1.5138,1.5137,1.5138,57400000.0
2009-09-03 21:38:00,1.5138,1.5138,1.5137,1.5138,77800000.0
2009-09-03 21:39:00,1.5138,1.51395,1.5138,1.51395,43100000.0
2009-09-03 21:40:00,1.51385,1.51395,1.51375,1.51375,33600000.0
2009-09-03 21:41:00,1.51375,1.51395,1.51375,1.5139,15900000.0
2009-09-03 21:42:00,1.51385,1.5139,1.5138,1.51385,14900000.0
2009-09-03 21:43:00,1.51385,1.51385,1.51375,1.51375,22300000.0
2009-09-03 21:44:00,1.51375,1.51375,1.5137,1.51375,31800000.0
2009-09-03 21:45:00,1.51375,1.5138,1.5137,1.5137,21500000.0
2009-09-03 21:46:00,1.5137,1.5139,1.5137,1.5139,23900000.0
2009-09-03 21:47:00,1.5139,1.5139,1.5138,1.5138,13100000.0
2009-09-03 21:48:00,1.5138,1.5139,1.5138,1.51385,87100000.0
2009-09-03 21:49:00,1.51385,1.51395,1.51385,1.51385,216700000.0
2009-09-03 21:50:00,1.51385,1.51415,1.5138,1.51395,80700000.0
2009-09-03 21:51:00,1.51395,1.51425,1.51385,1.51415,328900000.0
2009-09-03 21:52:00,1.5141,1.51435,1.514,1.51435,425399998.0
2009-09-03 21:53:00,1.51435,1.5147,1.5143,1.51465,397900000.0
2009-09-03 21:54:00,1.51465,1.51495,1.5146,1.5146,837799995.0
2009-09-03 21:55:00,1.5146,1.5148,1.5146,1.5147,633699999.0
2009-09-03 21:56:00,1.5147,1.51475,1.5142,1.51425,146700000.0
2009-09-03 21:57:00,1.51425,1.51485,1.5142,1.51475,737499997.0
2009-09-03 21:58:00,1.5148,1.5149,1.51445,1.5147,590400002.0
2009-09-03 21:59:00,1.5147,1.51475,1.5145,1.51455,533799998.0
2009-09-03 22:00:00,1.51455,1.5146,1.5142,1.5143,236700000.0
2009-09-03 22:01:00,1.51435,1.5146,1.51435,1.51435,231600000.0
2009-09-03 22:02:00,1.51435,1.51435,1.5143,1.5143,134200000.0
2009-09-03 22:03:00,1.5143,1.5144,1.5143,1.51435,119600000.0
2009-09-03 22:04:00,1.51435,1.5144,1.5143,1.5143,124000000.0
2009-09-03 22:05:00,1.5143,1.51445,1.5143,1.51435,145500000.0
2009-09-03 22:06:00,1.51435,1.51445,1.51425,1.51425,156800000.0
2009-09-03 22:07:00,1.51425,1.51435,1.51405,1.51435,311900000.0
2009-09-03 22:08:00,1.5143,1.5144,1.51425,1.51425,133000000.0
2009-09-03 22:09:00,1.51425,1.5143,1.51425,1.5143,126000000.0
2009-09-03 22:10:00,1.5143,1.5143,1.5143,1.5143,41200000.0
2009-09-03 22:11:00,1.5143,1.51435,1.51425,1.51425,68400000.0
2009-09-03 22:12:00,1.5143,1.51435,1.51425,1.51425,136100000.0
2009-09-03 22:13:00,1.51425,1.51425,1.51425,1.51425,31900000.0
2009-09-03 22:14:00,1.51425,1.51425,1.51415,1.51425,128400000.0
2009-09-03 22:15:00,1.51425,1.51425,1.51425,1.51425,122800000.0
2009-09-03 22:16:00,1.51425,1.5143,1.51425,1.5143,89700000.0
2009-09-03 22:17:00,1.5143,1.5143,1.51415,1.51415,81900000.0
2009-09-03 22:18:00,1.51415,1.51415,1.5141,1.51415,16200000.0
2009-09-03 22:19:00,1.51415,1.5142,1.51415,1.5142,20200000.0
2009-09-03 22:20:00,1.51415,1.5142,1.51415,1.5142,117700000.0
2009-09-03 22:21:00,1.51415,1.51415,1.51415,1.51415,56000000.0
2009-09-03 22:22:00,1.51415,1.51415,1.51405,1.51405,107200000.0
2009-09-03 22:23:00,1.51405,1.51405,1.51405,1.51405,347700000.0
2009-09-03 22:24:00,1.51415,1.5142,1.5141,1.51415,116600000.0
2009-09-03 22:25:00,1.51415,1.5142,1.51415,1.5142,63200000.0
2009-09-03 22:26:00,1.5142,1.5142,1.5142,1.5142,64000000.0
2009-09-03 22:27:00,1.51415,1.51415,1.51405,1.51415,252900000.0
2009-09-03 22:28:00,1.51415,1.51425,1.5141,1.51415,131600000.0
2009-09-03 22:29:00,1.5141,1.5141,1.5141,1.5141,27800000.0
2009-09-03 22:30:00,1.5141,1.51415,1.5141,1.51415,77900000.0
2009-09-03 22:31:00,1.51415,1.51415,1.5141,1.5141,54400000.0
2009-09-03 22:32:00,1.5141,1.51415,1.5141,1.5141,65400000.0
2009-09-03 22:33:00,1.5141,1.51415,1.5141,1.5141,53400000.0
2009-09-03 22:34:00,1.5141,1.5141,1.5141,1.5141,16900000.0
2009-09-03 22:35:00,1.5141,1.5141,1.5141,1.5141,4100000.0
2009-09-03 22:36:00,1.5141,1.5141,1.5141,1.5141,1400000.0
2009-09-03 22:37:00,1.5141,1.5141,1.5141,1.5141,338150000.0
2009-09-03 22:38:00,1.5141,1.5141,1.5141,1.5141,29950000.0
2009-09-03 22:39:00,1.5141,1.5141,1.5141,1.5141,46200000.0
2009-09-03 22:40:00,1.5141,1.5142,1.5141,1.5141,236400000.0
2009-09-03 22:41:00,1.5141,1.5141,1.5141,1.5141,778000000.0
2009-09-03 22:42:00,1.5141,1.5141,1.5141,1.5141,819140000.0
2009-09-03 22:43:00,1.5141,1.5141,1.5141,1.5141,69080000.0
2009-09-03 22:44:00,1.5141,1.5141,1.5141,1.5141,15000000.0
2009-09-03 22:45:00,1.5141,1.5141,1.51395,1.514,107100000.0
2009-09-03 22:46:00,1.514,1.514,1.514,1.514,64000000.0
2009-09-03 22:47:00,1.514,1.5141,1.514,1.5141,140100000.0
2009-09-03 22:48:00,1.5141,1.5141,1.51395,1.51405,153800000.0
2009-09-03 22:49:00,1.51405,1.5141,1.51395,1.514,149100000.0
2009-09-03 22:50:00,1.514,1.51415,1.51395,1.51415,56400000.0
2009-09-03 22:51:00,1.51415,1.5142,1.51395,1.5141,116300000.0
2009-09-03 22:52:00,1.5141,1.5143,1.5141,1.51425,67800000.0
2009-09-03 22:53:00,1.5144,1.5145,1.5142,1.5142,71000000.0
2009-09-03 22:54:00,1.5142,1.5142,1.5142,1.5142,32800000.0
2009-09-03 22:55:00,1.5142,1.5142,1.51415,1.5142,81200000.0
2009-09-03 22:56:00,1.5142,1.5143,1.5142,1.51425,116400000.0
2009-09-03 22:57:00,1.51425,1.51435,1.5142,1.5143,89600000.0
2009-09-03 22:58:00,1.5143,1.5143,1.5142,1.5143,86800000.0
2009-09-03 22:59:00,1.5143,1.5143,1.5141,1.5142,41100000.0
2009-09-03 23:00:00,1.5143,1.5143,1.5142,1.5142,3600000.0
2009-09-03 23:01:00,1.5142,1.5143,1.5141,1.5141,7000000.0
2009-09-03 23:02:00,1.51415,1.51415,1.51415,1.51415,2400000.0
2009-09-03 23:03:00,1.51415,1.5142,1.5141,1.5141,33100000.0
2009-09-03 23:04:00,1.51415,1.5142,1.5141,1.51415,38400000.0
2009-09-03 23:05:00,1.5142,1.5142,1.5141,1.51415,7500000.0
2009-09-03 23:06:00,1.5138,1.51408,1.5138,1.51403,71100000.0
2009-09-03 23:07:00,1.51415,1.51415,1.51415,1.51415,3000000.0
2009-09-03 23:08:00,1.5138,1.51408,1.5138,1.51408,260299997.0
2009-09-03 23:09:00,1.5142,1.51445,1.51415,1.5144,23800000.0
2009-09-03 23:10:00,1.5144,1.5145,1.51415,1.51415,59170000.0
2009-09-03 23:11:00,1.5142,1.5143,1.5142,1.5143,2000000.0
2009-09-03 23:12:00,1.5143,1.5143,1.5143,1.5143,1750000.0
2009-09-03 23:13:00,1.5143,1.5143,1.5143,1.5143,250000.0
2009-09-03 23:14:00,1.51373,1.51403,1.51373,1.51401,119500000.0
2009-09-03 23:15:00,1.51383,1.51405,1.51383,1.51403,85900000.0
2009-09-03 23:16:00,1.5143,1.5143,1.5143,1.5143,250000.0
2009-09-03 23:17:00,1.51373,1.51405,1.51373,1.51405,537400006.0
2009-09-03 23:18:00,1.51375,1.51405,1.51375,1.51405,141400001.0
2009-09-03 23:19:00,1.51398,1.51398,1.51364,1.51364,54900001.0
2009-09-03 23:20:00,1.51402,1.51403,1.51385,1.51403,327699999.0
2009-09-03 23:21:00,1.51376,1.51401,1.51376,1.51401,272000001.0
2009-09-03 23:22:00,1.51363,1.51396,1.51363,1.51396,209100001.0
2009-09-03 23:23:00,1.51392,1.51394,1.51378,1.51385,91400001.0
2009-09-03 23:24:00,1.51408,1.51408,1.51402,1.51405,60099999.0
2009-09-03 23:25:00,1.51408,1.51408,1.51402,1.51402,98700001.0
2009-09-03 23:26:00,1.51367,1.51406,1.51367,1.51398,218400000.0
2009-09-03 23:27:00,1.5139,1.51402,1.51377,1.51402,204299999.0
2009-09-03 23:28:00,1.5137,1.51398,1.5137,1.51398,410400002.0
2009-09-03 23:29:00,1.51402,1.51404,1.51388,1.51388,137400000.0
2009-09-03 23:30:00,1.51372,1.51419,1.51366,1.51405,156400000.0
2009-09-03 23:31:00,1.51412,1.51412,1.51362,1.51407,173800000.0
2009-09-03 23:32:00,1.51362,1.51398,1.51362,1.51386,162800000.0
2009-09-03 23:33:00,1.5143,1.5143,1.5143,1.5143,500000.0
2009-09-03 23:34:00,1.5143,1.5143,1.5143,1.5143,2250000.0
2009-09-03 23:35:00,1.5143,1.5143,1.5143,1.5143,500000.0
2009-09-03 23:36:00,1.5143,1.5143,1.5143,1.5143,1000000.0
2009-09-03 23:37:00,1.5143,1.5143,1.5143,1.5143,1000000.0
2009-09-03 23:38:00,1.51381,1.514,1.51381,1.514,156600000.0
2009-09-03 23:39:00,1.5143,1.5143,1.5142,1.5142,4000000.0
2009-09-03 23:40:00,1.5142,1.5142,1.5142,1.5142,4550000.0
2009-09-03 23:41:00,1.51425,1.51425,1.5142,1.5142,2150000.0
2009-09-03 23:42:00,1.5142,1.5142,1.5142,1.5142,2200000.0
2009-09-03 23:43:00,1.5142,1.5142,1.5142,1.5142,1100000.0
2009-09-03 23:44:00,1.5142,1.5142,1.5142,1.5142,1100000.0
2009-09-03 23:45:00,1.5142,1.5142,1.5142,1.5142,550000.0
2009-09-03 23:46:00,1.51385,1.51388,1.51382,1.51385,241400000.0
2009-09-03 23:47:00,1.5142,1.5142,1.5142,1.5142,550000.0
2009-09-03 23:48:00,1.5142,1.5142,1.5142,1.5142,1100000.0
2009-09-03 23:49:00,1.51396,1.51396,1.51389,1.51389,92100000.0
2009-09-03 23:50:00,1.5142,1.5142,1.5142,1.5142,2200000.0
2009-09-03 23:51:00,1.5142,1.5142,1.5142,1.5142,9900000.0
2009-09-03 23:52:00,1.5142,1.5142,1.5142,1.5142,4400000.0
2009-09-03 23:53:00,1.5142,1.5143,1.5142,1.5142,11950000.0
2009-09-03 23:54:00,1.5142,1.5142,1.5142,1.5142,1000000.0
2009-09-03 23:55:00,1.5142,1.5142,1.51415,1.51415,5580000.0
2009-09-03 23:56:00,1.51415,1.51415,1.5141,1.5141,4230000.0
2009-09-03 23:57:00,1.5141,1.5141,1.5141,1.5141,860000.0
2009-09-03 23:58:00,1.5141,1.5141,1.51395,1.514,171940000.0
2009-09-03 23:59:00,1.514,1.514,1.514,1.514,66800000.0
2009-09-04 00:00:00,1.514,1.514,1.51395,1.514,71600000.0
2009-09-04 00:01:00,1.51395,1.514,1.5139,1.51395,73200000.0
2009-09-04 00:02:00,1.51395,1.51415,1.51395,1.51415,67000000.0
2009-09-04 00:03:00,1.51415,1.51415,1.51415,1.51415,8200000.0
2009-09-04 00:04:00,1.51415,1.51415,1.51415,1.51415,4200000.0
2009-09-04 00:05:00,1.51415,1.51415,1.51415,1.51415,9400000.0
2009-09-04 00:06:00,1.51415,1.51415,1.514,1.514,16800000.0
2009-09-04 00:07:00,1.51405,1.51415,1.514,1.51415,9400000.0
2009-09-04 00:08:00,1.51388,1.51397,1.51381,1.51397,194000000.0
2009-09-04 00:09:00,1.5138,1.51399,1.5138,1.51399,220200001.0
2009-09-04 00:10:00,1.51379,1.51409,1.51379,1.51397,146800001.0
2009-09-04 00:11:00,1.51415,1.51415,1.51415,1.51415,2900000.0
2009-09-04 00:12:00,1.51415,1.51415,1.51415,1.51415,8200000.0
2009-09-04 00:13:00,1.51415,1.51415,1.5138,1.51395,5400000.0
2009-09-04 00:14:00,1.51395,1.51415,1.51385,1.51395,151000000.0
2009-09-04 00:15:00,1.5139,1.5141,1.5139,1.514,84500000.0
2009-09-04 00:16:00,1.514,1.514,1.5139,1.51395,64600000.0
2009-09-04 00:17:00,1.51395,1.51395,1.51365,1.5138,179300000.0
2009-09-04 00:18:00,1.51385,1.51385,1.51385,1.51385,5500000.0
2009-09-04 00:19:00,1.51385,1.51385,1.51385,1.51385,3500000.0
2009-09-04 00:20:00,1.51385,1.51395,1.51385,1.51385,16800000.0
2009-09-04 00:21:00,1.51385,1.5139,1.51385,1.51385,15200000.0
2009-09-04 00:22:00,1.5139,1.5139,1.51385,1.5139,58300000.0
2009-09-04 00:23:00,1.5139,1.514,1.51385,1.51385,24600000.0
2009-09-04 00:24:00,1.51385,1.51415,1.51385,1.51405,82600000.0
2009-09-04 00:25:00,1.51415,1.5142,1.51405,1.51405,49100000.0
2009-09-04 00:26:00,1.51405,1.5141,1.51405,1.51405,33400000.0
2009-09-04 00:27:00,1.51405,1.5141,1.51405,1.5141,19950000.0
2009-09-04 00:28:00,1.5141,1.5141,1.5141,1.5141,8000000.0
2009-09-04 00:29:00,1.5141,1.51415,1.51405,1.5141,29250000.0
2009-09-04 00:30:00,1.5141,1.51425,1.51405,1.51425,132650000.0
2009-09-04 00:31:00,1.5142,1.51425,1.5141,1.51415,323200000.0
2009-09-04 00:32:00,1.51415,1.5142,1.5141,1.5141,268400000.0
2009-09-04 00:33:00,1.51382,1.51403,1.51375,1.51375,104700000.0
2009-09-04 00:34:00,1.51398,1.51407,1.51397,1.51397,84800000.0
2009-09-04 00:35:00,1.51415,1.51415,1.51415,1.51415,13100000.0
2009-09-04 00:36:00,1.5142,1.5143,1.5142,1.5143,17000000.0
2009-09-04 00:37:00,1.51425,1.51425,1.5141,1.5141,46460000.0
2009-09-04 00:38:00,1.5141,1.5141,1.5141,1.5141,4320000.0
2009-09-04 00:39:00,1.5141,1.5141,1.5141,1.5141,1200000.0
2009-09-04 00:40:00,1.5141,1.5141,1.5141,1.5141,480000.0
2009-09-04 00:41:00,1.5141,1.5141,1.5141,1.5141,1440000.0
2009-09-04 00:42:00,1.5141,1.5141,1.5141,1.5141,1440000.0
2009-09-04 00:43:00,1.5141,1.5142,1.5141,1.5141,64740000.0
2009-09-04 00:44:00,1.51415,1.51415,1.5141,1.5141,33080000.0
2009-09-04 00:45:00,1.51415,1.51415,1.5141,1.51415,18780000.0
2009-09-04 00:46:00,1.51415,1.5142,1.5141,1.5141,83960000.0
2009-09-04 00:47:00,1.5141,1.5143,1.5141,1.51425,146260000.0
2009-09-04 00:48:00,1.5142,1.5142,1.5141,1.51415,32220000.0
2009-09-04 00:49:00,1.51394,1.51407,1.51388,1.51407,469099999.0
2009-09-04 00:50:00,1.51415,1.51425,1.51415,1.51425,43800000.0
2009-09-04 00:51:00,1.5143,1.5143,1.51425,1.5143,24800000.0
2009-09-04 00:52:00,1.5143,1.51455,1.5141,1.51415,138500000.0
2009-09-04 00:53:00,1.51415,1.5142,1.5141,1.5142,7890000.0
2009-09-04 00:54:00,1.5142,1.5142,1.5142,1.5142,550000.0
2009-09-04 00:55:00,1.5142,1.51425,1.5142,1.5142,11650000.0
2009-09-04 00:56:00,1.5142,1.5142,1.5142,1.5142,2750000.0
2009-09-04 00:57:00,1.51408,1.51417,1.51403,1.51412,259200000.0
2009-09-04 00:58:00,1.51425,1.5143,1.5142,1.5142,263450000.0
2009-09-04 00:59:00,1.51425,1.51445,1.5142,1.5143,174950000.0
2009-09-04 01:00:00,1.51435,1.5144,1.51425,1.5143,406250000.0
2009-09-04 01:01:00,1.51435,1.5144,1.5143,1.5143,121000001.0
2009-09-04 01:02:00,1.51435,1.51435,1.51435,1.51435,23000000.0
2009-09-04 01:03:00,1.51435,1.51445,1.51435,1.5144,49700000.0
2009-09-04 01:04:00,1.5144,1.5144,1.51435,1.51435,29700000.0
2009-09-04 01:05:00,1.51435,1.51435,1.51435,1.51435,7500000.0
2009-09-04 01:06:00,1.51429,1.51443,1.51409,1.51443,187100000.0
2009-09-04 01:07:00,1.51435,1.51435,1.51435,1.51435,5200000.0
2009-09-04 01:08:00,1.51435,1.51435,1.51435,1.51435,2400000.0
2009-09-04 01:09:00,1.51427,1.51439,1.51409,1.51439,76600000.0
2009-09-04 01:10:00,1.5143,1.51435,1.5143,1.51435,11400000.0
2009-09-04 01:11:00,1.51435,1.51435,1.5143,1.5143,6500000.0
2009-09-04 01:12:00,1.5143,1.5143,1.5143,1.5143,1200000.0
2009-09-04 01:13:00,1.5143,1.5143,1.5143,1.5143,7200000.0
2009-09-04 01:14:00,1.5143,1.5143,1.5143,1.5143,3300000.0
2009-09-04 01:15:00,1.5143,1.5143,1.5143,1.5143,8300000.0
2009-09-04 01:16:00,1.5143,1.5143,1.5143,1.5143,25000000.0
2009-09-04 01:17:00,1.514,1.51422,1.51385,1.51385,89100000.0
2009-09-04 01:18:00,1.5143,1.5143,1.5143,1.5143,7200000.0
2009-09-04 01:19:00,1.5143,1.5143,1.5143,1.5143,3800000.0
2009-09-04 01:20:00,1.5143,1.5143,1.5143,1.5143,4200000.0
2009-09-04 01:21:00,1.5143,1.5143,1.5143,1.5143,1800000.0
2009-09-04 01:22:00,1.5143,1.5143,1.5143,1.5143,1200000.0
2009-09-04 01:23:00,1.5143,1.5143,1.5143,1.5143,5900000.0
2009-09-04 01:24:00,1.5143,1.5143,1.5143,1.5143,19000000.0
2009-09-04 01:25:00,1.5143,1.5143,1.5143,1.5143,16200000.0
2009-09-04 01:26:00,1.5143,1.5143,1.5143,1.5143,4200000.0
2009-09-04 01:27:00,1.5143,1.5143,1.5143,1.5143,2100000.0
2009-09-04 01:28:00,1.5143,1.5143,1.5143,1.5143,6100000.0
2009-09-04 01:29:00,1.5143,1.5143,1.5143,1.5143,21700000.0
2009-09-04 01:30:00,1.5143,1.5143,1.5143,1.5143,16500000.0
2009-09-04 01:31:00,1.5143,1.5143,1.5143,1.5143,38600000.0
2009-09-04 01:32:00,1.5143,1.5143,1.5143,1.5143,34600000.0
2009-09-04 01:33:00,1.5143,1.5143,1.5143,1.5143,16800000.0
2009-09-04 01:34:00,1.5143,1.5144,1.5142,1.5143,306289998.0
2009-09-04 01:35:00,1.51425,1.5143,1.5142,1.5142,97840000.0
2009-09-04 01:36:00,1.5143,1.5143,1.5143,1.5143,1200000.0
2009-09-04 01:37:00,1.5143,1.5143,1.5142,1.5142,12420000.0
2009-09-04 01:38:00,1.5142,1.51435,1.5142,1.5143,123920000.0
2009-09-04 01:39:00,1.51435,1.51435,1.5142,1.5142,129200000.0
2009-09-04 01:40:00,1.5142,1.51435,1.5142,1.5142,160090000.0
2009-09-04 01:41:00,1.5142,1.5142,1.5142,1.5142,29540000.0
2009-09-04 01:42:00,1.5142,1.5142,1.5142,1.5142,25450000.0
2009-09-04 01:43:00,1.51425,1.51425,1.5142,1.5142,87750000.0
2009-09-04 01:44:00,1.5142,1.51425,1.5142,1.5142,84020000.0
2009-09-04 01:45:00,1.5142,1.5142,1.5142,1.5142,18360000.0
2009-09-04 01:46:00,1.5142,1.5142,1.5142,1.5142,3180000.0
2009-09-04 01:47:00,1.5142,1.5142,1.5142,1.5142,1180000.0
2009-09-04 01:48:00,1.5142,1.5142,1.5142,1.5142,2950000.0
2009-09-04 01:49:00,1.5142,1.5142,1.5142,1.5142,11210000.0
2009-09-04 01:50:00,1.5142,1.5142,1.5142,1.5142,7080000.0
2009-09-04 01:51:00,1.5142,1.5142,1.5142,1.5142,4720000.0
2009-09-04 01:52:00,1.5142,1.5142,1.5142,1.5142,4130000.0
2009-09-04 01:53:00,1.5142,1.5142,1.5142,1.5142,4130000.0
2009-09-04 01:54:00,1.5142,1.5143,1.5142,1.5143,62700000.0
2009-09-04 01:55:00,1.51425,1.51425,1.5142,1.5142,13280000.0
2009-09-04 01:56:00,1.51383,1.51418,1.51383,1.5141,88200000.0
2009-09-04 01:57:00,1.5142,1.5142,1.5142,1.5142,9460000.0
2009-09-04 01:58:00,1.5142,1.5143,1.5142,1.5143,23170000.0
2009-09-04 01:59:00,1.5143,1.5143,1.51425,1.51425,26800000.0
2009-09-04 02:00:00,1.51425,1.51425,1.51425,1.51425,15000000.0
2009-09-04 02:01:00,1.51425,1.51425,1.51425,1.51425,4800000.0
2009-09-04 02:02:00,1.51425,1.51425,1.51425,1.51425,27300000.0
2009-09-04 02:03:00,1.51425,1.51425,1.51425,1.51425,3900000.0
2009-09-04 02:04:00,1.51425,1.5143,1.5142,1.5143,35200000.0
2009-09-04 02:05:00,1.5143,1.5143,1.5143,1.5143,28000000.0
2009-09-04 02:06:00,1.5143,1.5143,1.5143,1.5143,7000000.0
2009-09-04 02:07:00,1.51399,1.51408,1.51386,1.51408,166500000.0
2009-09-04 02:08:00,1.5143,1.5143,1.5143,1.5143,109000000.0
2009-09-04 02:09:00,1.5143,1.5143,1.5143,1.5143,42750000.0
2009-09-04 02:10:00,1.5143,1.5143,1.5143,1.5143,19100000.0
2009-09-04 02:11:00,1.5143,1.5143,1.5143,1.5143,16300000.0
2009-09-04 02:12:00,1.51379,1.51415,1.51379,1.51407,9000000.0
2009-09-04 02:13:00,1.5143,1.51435,1.5143,1.5143,76300000.0
2009-09-04 02:14:00,1.5143,1.5143,1.5143,1.5143,51200000.0
2009-09-04 02:15:00,1.51412,1.51412,1.51391,1.51401,328200005.0
2009-09-04 02:16:00,1.51387,1.51413,1.51387,1.51407,60300000.0
2009-09-04 02:17:00,1.5143,1.5143,1.5143,1.5143,5100000.0
2009-09-04 02:18:00,1.5143,1.5143,1.5143,1.5143,4600000.0
2009-09-04 02:19:00,1.5143,1.5143,1.5143,1.5143,21900000.0
2009-09-04 02:20:00,1.5143,1.5143,1.5143,1.5143,69000000.0
2009-09-04 02:21:00,1.5143,1.5143,1.5143,1.5143,43700000.0
2009-09-04 02:22:00,1.5143,1.5143,1.5143,1.5143,37900000.0
2009-09-04 02:23:00,1.5143,1.51435,1.5143,1.51435,21850000.0
2009-09-04 02:24:00,1.5143,1.5143,1.5143,1.5143,5500000.0
2009-09-04 02:25:00,1.5143,1.51435,1.5143,1.51435,33800000.0
2009-09-04 02:26:00,1.5143,1.5143,1.5143,1.5143,52000000.0
2009-09-04 02:27:00,1.5143,1.5143,1.5143,1.5143,22000000.0
2009-09-04 02:28:00,1.5143,1.5143,1.5143,1.5143,210000000.0
2009-09-04 02:29:00,1.5143,1.5143,1.5143,1.5143,192000000.0
2009-09-04 02:30:00,1.5143,1.5144,1.5143,1.5144,94700000.0
2009-09-04 02:31:00,1.5144,1.5144,1.51435,1.51435,132900000.0
2009-09-04 02:32:00,1.51435,1.5144,1.51435,1.5144,170400000.0
2009-09-04 02:33:00,1.5144,1.5144,1.5143,1.5143,91300000.0
2009-09-04 02:34:00,1.5144,1.5144,1.51435,1.51435,85200000.0
2009-09-04 02:35:00,1.51435,1.51435,1.5143,1.51435,28300000.0
2009-09-04 02:36:00,1.51435,1.51435,1.51435,1.51435,11200000.0
2009-09-04 02:37:00,1.5143,1.51435,1.5143,1.51435,9600000.0
2009-09-04 02:38:00,1.5143,1.51435,1.5143,1.51435,62800000.0
2009-09-04 02:39:00,1.51435,1.51435,1.5143,1.5143,31600000.0
2009-09-04 02:40:00,1.51435,1.51435,1.5143,1.5143,41200000.0
2009-09-04 02:41:00,1.5143,1.5145,1.5143,1.5143,92100000.0
2009-09-04 02:42:00,1.5143,1.5143,1.5143,1.5143,80000000.0
2009-09-04 02:43:00,1.5143,1.5143,1.5143,1.5143,118000000.0
2009-09-04 02:44:00,1.51435,1.51435,1.5143,1.51435,11200000.0
2009-09-04 02:45:00,1.51417,1.51421,1.51397,1.51421,7300000.0
2009-09-04 02:46:00,1.51435,1.51435,1.51435,1.51435,5100000.0
2009-09-04 02:47:00,1.51435,1.51435,1.51435,1.51435,11900000.0
2009-09-04 02:48:00,1.51435,1.51445,1.51435,1.51435,38100000.0
2009-09-04 02:49:00,1.51435,1.51435,1.51435,1.51435,6000000.0
2009-09-04 02:50:00,1.51435,1.5144,1.51435,1.5144,31600000.0
2009-09-04 02:51:00,1.5144,1.51445,1.51435,1.51435,44900000.0
2009-09-04 02:52:00,1.51435,1.51435,1.5143,1.51435,102500000.0
2009-09-04 02:53:00,1.51435,1.51435,1.5143,1.5143,149600000.0
2009-09-04 02:54:00,1.5143,1.5143,1.5143,1.5143,140300000.0
2009-09-04 02:55:00,1.5143,1.51435,1.5143,1.5143,276500000.0
2009-09-04 02:56:00,1.5143,1.5143,1.5143,1.5143,75400000.0
2009-09-04 02:57:00,1.5143,1.5143,1.5143,1.5143,29400000.0
2009-09-04 02:58:00,1.5143,1.5143,1.5143,1.5143,48300000.0
2009-09-04 02:59:00,1.5143,1.5143,1.5143,1.5143,9000000.0
2009-09-04 03:00:00,1.5143,1.5143,1.51405,1.5141,18800000.0
2009-09-04 03:01:00,1.5141,1.5142,1.51405,1.5142,150000000.0
2009-09-04 03:02:00,1.51415,1.5142,1.5141,1.5142,221800000.0
2009-09-04 03:03:00,1.5142,1.5142,1.5141,1.5141,96000000.0
2009-09-04 03:04:00,1.5141,1.5142,1.5141,1.5142,104000000.0
2009-09-04 03:05:00,1.5142,1.5142,1.51415,1.5142,5600000.0
2009-09-04 03:06:00,1.5142,1.5142,1.51415,1.51415,63400000.0
2009-09-04 03:07:00,1.51415,1.5142,1.51415,1.5142,126000000.0
2009-09-04 03:08:00,1.5142,1.5142,1.51415,1.51415,81400000.0
2009-09-04 03:09:00,1.51415,1.51425,1.51405,1.5141,76900000.0
2009-09-04 03:10:00,1.5141,1.51415,1.5141,1.5141,215000000.0
2009-09-04 03:11:00,1.5141,1.51415,1.51405,1.5141,231800000.0
2009-09-04 03:12:00,1.5141,1.51415,1.5141,1.5141,216300000.0
2009-09-04 03:13:00,1.5141,1.5141,1.5141,1.5141,99200000.0
2009-09-04 03:14:00,1.51405,1.5141,1.514,1.5141,208400000.0
2009-09-04 03:15:00,1.5141,1.5142,1.5141,1.51415,216100000.0
2009-09-04 03:16:00,1.51415,1.5142,1.5141,1.51415,114900000.0
2009-09-04 03:17:00,1.51415,1.51415,1.5141,1.5141,211400000.0
2009-09-04 03:18:00,1.5141,1.5141,1.5141,1.5141,54400000.0
2009-09-04 03:19:00,1.5141,1.5142,1.5141,1.5142,236200000.0
2009-09-04 03:20:00,1.51415,1.5142,1.51405,1.5141,93200000.0
2009-09-04 03:21:00,1.5141,1.5141,1.5141,1.5141,288400000.0
2009-09-04 03:22:00,1.5141,1.5141,1.5141,1.5141,67200000.0
2009-09-04 03:23:00,1.5141,1.5141,1.51405,1.5141,162600000.0
2009-09-04 03:24:00,1.5141,1.51415,1.5141,1.5141,409400000.0
2009-09-04 03:25:00,1.5141,1.51415,1.5141,1.5141,387800000.0
2009-09-04 03:26:00,1.5141,1.5143,1.5141,1.5142,137900000.0
2009-09-04 03:27:00,1.5142,1.5143,1.5142,1.5143,57800000.0
2009-09-04 03:28:00,1.5143,1.5143,1.5143,1.5143,3200000.0
2009-09-04 03:29:00,1.51412,1.5142,1.51391,1.51409,31900000.0
2009-09-04 03:30:00,1.51425,1.5143,1.5141,1.51415,223200000.0
2009-09-04 03:31:00,1.51415,1.5142,1.5141,1.5141,145000000.0
2009-09-04 03:32:00,1.5141,1.5142,1.5141,1.5141,212400000.0
2009-09-04 03:33:00,1.5141,1.5141,1.5141,1.5141,86800000.0
2009-09-04 03:34:00,1.5141,1.5142,1.5141,1.5141,35200000.0
2009-09-04 03:35:00,1.5141,1.5142,1.5141,1.5142,33000000.0
2009-09-04 03:36:00,1.5142,1.5142,1.5141,1.5141,337800000.0
2009-09-04 03:37:00,1.5141,1.5141,1.5141,1.5141,228400000.0
2009-09-04 03:38:00,1.5141,1.51415,1.5141,1.51415,48400000.0
2009-09-04 03:39:00,1.5141,1.5141,1.5141,1.5141,140400000.0
2009-09-04 03:40:00,1.5141,1.5141,1.5141,1.5141,111600000.0
2009-09-04 03:41:00,1.5141,1.5142,1.5141,1.5142,77600000.0
2009-09-04 03:42:00,1.5142,1.5142,1.5142,1.5142,220600000.0
2009-09-04 03:43:00,1.5142,1.5142,1.5142,1.5142,102800000.0
2009-09-04 03:44:00,1.5142,1.5142,1.5142,1.5142,72800000.0
2009-09-04 03:45:00,1.5142,1.5142,1.5142,1.5142,40800000.0
2009-09-04 03:46:00,1.5142,1.5143,1.5142,1.5142,155000000.0
2009-09-04 03:47:00,1.5142,1.5142,1.5142,1.5142,245200000.0
2009-09-04 03:48:00,1.5142,1.5142,1.5142,1.5142,67200000.0
2009-09-04 03:49:00,1.5142,1.51425,1.5142,1.51425,412000000.0
2009-09-04 03:50:00,1.5142,1.51425,1.5142,1.5142,265100000.0
2009-09-04 03:51:00,1.5142,1.5142,1.5142,1.5142,52800000.0
2009-09-04 03:52:00,1.5142,1.51425,1.5142,1.5142,388599998.0
2009-09-04 03:53:00,1.5142,1.51425,1.51415,1.51415,115200000.0
2009-09-04 03:54:00,1.5142,1.51425,1.51415,1.5142,22400000.0
2009-09-04 03:55:00,1.51425,1.51425,1.5142,1.5142,14000000.0
2009-09-04 03:56:00,1.51425,1.51425,1.5142,1.5142,31400000.0
2009-09-04 03:57:00,1.51404,1.51406,1.51372,1.514,13800000.0
2009-09-04 03:58:00,1.5142,1.51425,1.5142,1.5142,5200000.0
2009-09-04 03:59:00,1.5142,1.51425,1.5142,1.5142,11800000.0
2009-09-04 04:00:00,1.51425,1.51425,1.5142,1.5142,907000000.0
2009-09-04 04:01:00,1.5142,1.51425,1.5142,1.5142,581100000.0
2009-09-04 04:02:00,1.5142,1.51425,1.5142,1.5142,143200000.0
2009-09-04 04:03:00,1.5142,1.51425,1.5142,1.5142,195200000.0
2009-09-04 04:04:00,1.5143,1.5144,1.5143,1.5143,101600000.0
2009-09-04 04:05:00,1.5143,1.5143,1.5143,1.5143,122000000.0
2009-09-04 04:06:00,1.5143,1.51435,1.51415,1.51435,107500000.0
2009-09-04 04:07:00,1.51435,1.51435,1.51425,1.51425,127600000.0
2009-09-04 04:08:00,1.51425,1.51435,1.5142,1.51425,436700000.0
2009-09-04 04:09:00,1.51425,1.51425,1.5142,1.5142,737399992.0
2009-09-04 04:10:00,1.5142,1.5142,1.5142,1.5142,128400000.0
2009-09-04 04:11:00,1.5142,1.51425,1.5142,1.5142,408800000.0
2009-09-04 04:12:00,1.5142,1.51435,1.5142,1.5142,238700000.0
2009-09-04 04:13:00,1.5142,1.51425,1.5142,1.5142,448899994.0
2009-09-04 04:14:00,1.5142,1.51425,1.5142,1.51425,529000002.0
2009-09-04 04:15:00,1.51425,1.5143,1.5142,1.5142,454600000.0
2009-09-04 04:16:00,1.5142,1.5143,1.5142,1.5142,322600000.0
2009-09-04 04:17:00,1.5142,1.51425,1.5142,1.51425,200800000.0
2009-09-04 04:18:00,1.51425,1.5143,1.5142,1.5142,344200000.0
2009-09-04 04:19:00,1.5142,1.51435,1.5142,1.5143,343200000.0
2009-09-04 04:20:00,1.5143,1.5144,1.5143,1.5144,173300000.0
2009-09-04 04:21:00,1.5144,1.5144,1.5143,1.51435,249400001.0
2009-09-04 04:22:00,1.5144,1.5144,1.5143,1.5144,66500000.0
2009-09-04 04:23:00,1.5144,1.5144,1.51435,1.5144,55300000.0
2009-09-04 04:24:00,1.5144,1.5144,1.5144,1.5144,5200000.0
2009-09-04 04:25:00,1.5144,1.5144,1.5144,1.5144,25600000.0
2009-09-04 04:26:00,1.5144,1.5144,1.51435,1.5144,35500000.0
2009-09-04 04:27:00,1.5144,1.51445,1.5144,1.5144,79000000.0
2009-09-04 04:28:00,1.5144,1.5145,1.5144,1.5144,86200000.0
2009-09-04 04:29:00,1.5144,1.5145,1.5144,1.5144,35200000.0
2009-09-04 04:30:00,1.5144,1.51445,1.5144,1.5144,27000000.0
2009-09-04 04:31:00,1.5144,1.5145,1.5144,1.5144,63000000.0
2009-09-04 04:32:00,1.5144,1.51445,1.5144,1.5144,52800000.0
2009-09-04 04:33:00,1.5144,1.5144,1.5144,1.5144,77900000.0
2009-09-04 04:34:00,1.5144,1.5144,1.5144,1.5144,54800000.0
2009-09-04 04:35:00,1.5144,1.5145,1.5144,1.5144,185200001.0
2009-09-04 04:36:00,1.5144,1.5144,1.5144,1.5144,19200000.0
2009-09-04 04:37:00,1.5144,1.5144,1.5144,1.5144,28800000.0
2009-09-04 04:38:00,1.5144,1.51445,1.5144,1.5144,317300000.0
2009-09-04 04:39:00,1.51445,1.5145,1.51445,1.51445,328400000.0
2009-09-04 04:40:00,1.5144,1.5145,1.5144,1.5145,114000000.0
2009-09-04 04:41:00,1.5145,1.5145,1.5144,1.51445,89800000.0
2009-09-04 04:42:00,1.5144,1.5144,1.51435,1.5144,101600000.0
2009-09-04 04:43:00,1.51435,1.5144,1.51425,1.5143,168100000.0
2009-09-04 04:44:00,1.5143,1.5143,1.5142,1.5143,166499999.0
2009-09-04 04:45:00,1.5143,1.5143,1.5143,1.5143,10000000.0
2009-09-04 04:46:00,1.5143,1.5143,1.5143,1.5143,201000000.0
2009-09-04 04:47:00,1.5143,1.5143,1.5143,1.5143,10800000.0
2009-09-04 04:48:00,1.5143,1.51435,1.5143,1.5143,307600000.0
2009-09-04 04:49:00,1.5143,1.51435,1.5143,1.5143,474400000.0
2009-09-04 04:50:00,1.5143,1.5143,1.5143,1.5143,98000000.0
2009-09-04 04:51:00,1.5143,1.5144,1.5143,1.5143,181400001.0
2009-09-04 04:52:00,1.5143,1.5143,1.5143,1.5143,6400000.0
2009-09-04 04:53:00,1.5143,1.5143,1.5143,1.5143,5200000.0
2009-09-04 04:54:00,1.51402,1.5143,1.51402,1.51402,43200000.0
2009-09-04 04:55:00,1.51417,1.51433,1.51413,1.51417,52100000.0
2009-09-04 04:56:00,1.51389,1.5142,1.51389,1.51417,41700000.0
2009-09-04 04:57:00,1.51403,1.51428,1.51387,1.51428,20500000.0
2009-09-04 04:58:00,1.51366,1.51406,1.51366,1.51397,44400000.0
2009-09-04 04:59:00,1.51405,1.51412,1.51383,1.51403,72000000.0
2009-09-04 05:00:00,1.5143,1.5143,1.51425,1.5143,36400000.0
2009-09-04 05:01:00,1.5143,1.5143,1.5143,1.5143,1600000.0
2009-09-04 05:02:00,1.5142,1.5143,1.5142,1.5143,7600000.0
2009-09-04 05:03:00,1.5143,1.5143,1.5143,1.5143,1600000.0
2009-09-04 05:04:00,1.5143,1.5143,1.5143,1.5143,2000000.0
2009-09-04 05:05:00,1.5143,1.5143,1.5143,1.5143,9600000.0
2009-09-04 05:06:00,1.51416,1.51417,1.51399,1.51417,16000000.0
2009-09-04 05:07:00,1.5143,1.5143,1.5143,1.5143,7600000.0
2009-09-04 05:08:00,1.5143,1.51435,1.5143,1.5143,48000000.0
2009-09-04 05:09:00,1.5143,1.5143,1.5143,1.5143,14800000.0
2009-09-04 05:10:00,1.5143,1.51435,1.5143,1.5143,33200000.0
2009-09-04 05:11:00,1.5143,1.51435,1.5143,1.51435,35200000.0
2009-09-04 05:12:00,1.51435,1.5144,1.5143,1.51435,118300000.0
2009-09-04 05:13:00,1.51435,1.51445,1.5143,1.51435,137500000.0
2009-09-04 05:14:00,1.5144,1.5144,1.5143,1.5143,22400000.0
2009-09-04 05:15:00,1.5143,1.5143,1.5143,1.5143,16000000.0
2009-09-04 05:16:00,1.5143,1.5143,1.51425,1.5143,17000000.0
2009-09-04 05:17:00,1.51435,1.51435,1.5143,1.51435,34100000.0
2009-09-04 05:18:00,1.5143,1.51435,1.5143,1.51435,36400000.0
2009-09-04 05:19:00,1.5143,1.5144,1.5143,1.5143,50200000.0
2009-09-04 05:20:00,1.5143,1.5144,1.5143,1.5143,41600000.0
2009-09-04 05:21:00,1.5143,1.51445,1.5143,1.51435,53700000.0
2009-09-04 05:22:00,1.5144,1.5144,1.51435,1.51435,8200000.0
2009-09-04 05:23:00,1.51435,1.5144,1.51435,1.51435,12500000.0
2009-09-04 05:24:00,1.51435,1.51435,1.5143,1.5143,50300000.0
2009-09-04 05:25:00,1.51435,1.51435,1.5143,1.5143,36800000.0
2009-09-04 05:26:00,1.5143,1.51435,1.5143,1.5143,51200000.0
2009-09-04 05:27:00,1.5143,1.51435,1.5143,1.5143,19200000.0
2009-09-04 05:28:00,1.5143,1.5143,1.5143,1.5143,4800000.0
2009-09-04 05:29:00,1.5143,1.51435,1.5143,1.5143,22400000.0
2009-09-04 05:30:00,1.5143,1.51435,1.5143,1.5143,25600000.0
2009-09-04 05:31:00,1.5143,1.51435,1.5143,1.5143,16000000.0
2009-09-04 05:32:00,1.5143,1.51435,1.5143,1.5143,91600000.0
2009-09-04 05:33:00,1.5143,1.5144,1.5143,1.5143,36200000.0
2009-09-04 05:34:00,1.51435,1.5144,1.5143,1.51435,36800000.0
2009-09-04 05:35:00,1.5143,1.5144,1.5143,1.51435,25600000.0
2009-09-04 05:36:00,1.51435,1.51455,1.5143,1.5144,108800000.0
2009-09-04 05:37:00,1.51435,1.51445,1.51435,1.51445,45300000.0
2009-09-04 05:38:00,1.51435,1.51445,1.51435,1.51445,79800000.0
2009-09-04 05:39:00,1.51435,1.51445,1.51435,1.5144,76700000.0
2009-09-04 05:40:00,1.5144,1.5145,1.5144,1.5144,24400000.0
2009-09-04 05:41:00,1.5142,1.51431,1.51406,1.51427,75600000.0
2009-09-04 05:42:00,1.5144,1.5144,1.5144,1.5144,28000000.0
2009-09-04 05:43:00,1.5143,1.51433,1.51406,1.51433,54400000.0
2009-09-04 05:44:00,1.5144,1.5144,1.5144,1.5144,3600000.0
2009-09-04 05:45:00,1.5144,1.5144,1.51435,1.5144,13300000.0
2009-09-04 05:46:00,1.51378,1.51425,1.51378,1.51395,288900000.0
2009-09-04 05:47:00,1.51422,1.51428,1.51408,1.51408,142200000.0
2009-09-04 05:48:00,1.5144,1.5144,1.5144,1.5144,3600000.0
2009-09-04 05:49:00,1.51411,1.51423,1.5139,1.51423,72200000.0
2009-09-04 05:50:00,1.51393,1.51422,1.51393,1.51422,185700000.0
2009-09-04 05:51:00,1.51404,1.51432,1.51404,1.51415,37900000.0
2009-09-04 05:52:00,1.51385,1.51426,1.51385,1.51404,243400000.0
2009-09-04 05:53:00,1.51406,1.51428,1.51406,1.51415,258700000.0
2009-09-04 05:54:00,1.5144,1.5144,1.5144,1.5144,28800000.0
2009-09-04 05:55:00,1.5144,1.5144,1.5144,1.5144,46400000.0
2009-09-04 05:56:00,1.5144,1.5144,1.51435,1.51435,19000000.0
2009-09-04 05:57:00,1.51435,1.5144,1.51435,1.5144,16400000.0
2009-09-04 05:58:00,1.5144,1.5144,1.5143,1.5144,50800000.0
2009-09-04 05:59:00,1.5144,1.5144,1.5144,1.5144,12800000.0
2009-09-04 06:00:00,1.5144,1.5144,1.5144,1.5144,6400000.0
2009-09-04 06:01:00,1.5144,1.5144,1.5144,1.5144,34000000.0
2009-09-04 06:02:00,1.5144,1.5144,1.5144,1.5144,15600000.0
2009-09-04 06:03:00,1.5144,1.5144,1.5144,1.5144,9600000.0
2009-09-04 06:04:00,1.5144,1.5144,1.5144,1.5144,12000000.0
2009-09-04 06:05:00,1.5144,1.5144,1.5144,1.5144,19000000.0
2009-09-04 06:06:00,1.5144,1.5144,1.5144,1.5144,5600000.0
2009-09-04 06:07:00,1.5144,1.5144,1.5144,1.5144,33200000.0
2009-09-04 06:08:00,1.5144,1.5144,1.5144,1.5144,14000000.0
2009-09-04 06:09:00,1.5144,1.5144,1.5144,1.5144,47600000.0
2009-09-04 06:10:00,1.5144,1.5144,1.5144,1.5144,60400000.0
2009-09-04 06:11:00,1.5144,1.5144,1.5144,1.5144,54000000.0
2009-09-04 06:12:00,1.5144,1.5144,1.5144,1.5144,76400000.0
2009-09-04 06:13:00,1.5144,1.5144,1.5144,1.5144,28400000.0
2009-09-04 06:14:00,1.5144,1.5144,1.5142,1.5144,227800000.0
2009-09-04 06:15:00,1.5143,1.51435,1.5143,1.5143,85800000.0
2009-09-04 06:16:00,1.5143,1.51435,1.5143,1.51435,218800000.0
2009-09-04 06:17:00,1.51435,1.51435,1.5143,1.5143,213300000.0
2009-09-04 06:18:00,1.5143,1.51435,1.5143,1.5143,123700000.0
2009-09-04 06:19:00,1.5143,1.51435,1.5143,1.51435,38200000.0
2009-09-04 06:20:00,1.5143,1.5143,1.5143,1.5143,52000000.0
2009-09-04 06:21:00,1.5143,1.5143,1.5143,1.5143,100400000.0
2009-09-04 06:22:00,1.5143,1.5143,1.5143,1.5143,100400000.0
2009-09-04 06:23:00,1.5143,1.5144,1.5143,1.5144,75400000.0
2009-09-04 06:24:00,1.5144,1.5144,1.51435,1.51435,43000000.0
2009-09-04 06:25:00,1.5143,1.51437,1.51417,1.51429,262200000.0
2009-09-04 06:26:00,1.5143,1.5145,1.5143,1.5144,44200000.0
2009-09-04 06:27:00,1.5144,1.5144,1.51425,1.5143,153400000.0
2009-09-04 06:28:00,1.5143,1.51435,1.5143,1.5143,191000000.0
2009-09-04 06:29:00,1.5143,1.51435,1.5143,1.5143,142799999.0
2009-09-04 06:30:00,1.5143,1.51435,1.5143,1.5143,139900000.0
2009-09-04 06:31:00,1.5143,1.51435,1.5143,1.5143,243600000.0
2009-09-04 06:32:00,1.5143,1.5143,1.5143,1.5143,161600000.0
2009-09-04 06:33:00,1.5143,1.5143,1.5143,1.5143,94000000.0
2009-09-04 06:34:00,1.5143,1.51435,1.5143,1.5143,75700000.0
2009-09-04 06:35:00,1.5143,1.51435,1.5143,1.51435,170600000.0
2009-09-04 06:36:00,1.51435,1.51435,1.5143,1.51435,134600000.0
2009-09-04 06:37:00,1.51435,1.51435,1.5143,1.51435,117800000.0
2009-09-04 06:38:00,1.51435,1.51435,1.5143,1.5143,19800000.0
2009-09-04 06:39:00,1.5143,1.5143,1.51425,1.51425,11000000.0
2009-09-04 06:40:00,1.51425,1.51435,1.51425,1.5143,121100000.0
2009-09-04 06:41:00,1.5143,1.51435,1.5143,1.51435,136800000.0
2009-09-04 06:42:00,1.51435,1.5145,1.5143,1.51435,98900000.0
2009-09-04 06:43:00,1.51435,1.5144,1.5143,1.51435,129800000.0
2009-09-04 06:44:00,1.51435,1.5144,1.5143,1.5143,109000000.0
2009-09-04 06:45:00,1.5143,1.51435,1.5143,1.51435,64000000.0
2009-09-04 06:46:00,1.51435,1.51435,1.5143,1.51435,65800000.0
2009-09-04 06:47:00,1.51435,1.51435,1.5143,1.51435,55600000.0
2009-09-04 06:48:00,1.51435,1.5144,1.5143,1.5144,114600000.0
2009-09-04 06:49:00,1.5144,1.5145,1.5143,1.51435,79200000.0
2009-09-04 06:50:00,1.51435,1.51435,1.51435,1.51435,67200000.0
2009-09-04 06:51:00,1.51435,1.5144,1.51435,1.51435,49200000.0
2009-09-04 06:52:00,1.51435,1.51435,1.51435,1.51435,44000000.0
2009-09-04 06:53:00,1.51435,1.51435,1.51435,1.51435,40000000.0
2009-09-04 06:54:00,1.51435,1.51435,1.5143,1.51435,98200000.0
2009-09-04 06:55:00,1.5143,1.51435,1.5143,1.5143,237899999.0
2009-09-04 06:56:00,1.5143,1.51435,1.5143,1.5143,178500000.0
2009-09-04 06:57:00,1.51435,1.5144,1.5143,1.5144,121800000.0
2009-09-04 06:58:00,1.5144,1.5144,1.5144,1.5144,55700000.0
2009-09-04 06:59:00,1.5144,1.5144,1.5144,1.5144,20400000.0
2009-09-04 07:00:00,1.5144,1.51445,1.5144,1.51445,6600000.0
2009-09-04 07:01:00,1.5145,1.51455,1.51445,1.51445,12600000.0
2009-09-04 07:02:00,1.5145,1.5145,1.51445,1.51445,14000000.0
2009-09-04 07:03:00,1.51445,1.5145,1.51445,1.51445,24800000.0
2009-09-04 07:04:00,1.51431,1.51438,1.51417,1.51425,225500001.0
2009-09-04 07:05:00,1.51402,1.51433,1.51402,1.51426,216900002.0
2009-09-04 07:06:00,1.51399,1.51424,1.51399,1.51401,278500000.0
2009-09-04 07:07:00,1.51419,1.51434,1.51396,1.51425,324800001.0
2009-09-04 07:08:00,1.5144,1.5144,1.5144,1.5144,5200000.0
2009-09-04 07:09:00,1.5142,1.51431,1.51418,1.51422,503000000.0
2009-09-04 07:10:00,1.5144,1.5144,1.51435,1.5144,81200000.0
2009-09-04 07:11:00,1.5144,1.5144,1.5144,1.5144,56800000.0
2009-09-04 07:12:00,1.5144,1.51455,1.5144,1.5144,135799999.0
2009-09-04 07:13:00,1.5144,1.51445,1.5144,1.5144,127700000.0
2009-09-04 07:14:00,1.5144,1.5145,1.5144,1.5144,209200000.0
2009-09-04 07:15:00,1.51445,1.51455,1.5144,1.51445,71200000.0
2009-09-04 07:16:00,1.5144,1.51445,1.5144,1.51445,36000000.0
2009-09-04 07:17:00,1.5144,1.51445,1.5144,1.5144,59600000.0
2009-09-04 07:18:00,1.5144,1.51445,1.51425,1.5144,18600000.0
2009-09-04 07:19:00,1.5144,1.51455,1.5144,1.5144,50200000.0
2009-09-04 07:20:00,1.5144,1.51445,1.5144,1.51445,82000000.0
2009-09-04 07:21:00,1.51445,1.5145,1.5144,1.5144,88400000.0
2009-09-04 07:22:00,1.5144,1.5144,1.5144,1.5144,17600000.0
2009-09-04 07:23:00,1.5144,1.5144,1.5144,1.5144,3600000.0
2009-09-04 07:24:00,1.5144,1.5144,1.5144,1.5144,22800000.0
2009-09-04 07:25:00,1.5144,1.5144,1.5144,1.5144,7200000.0
2009-09-04 07:26:00,1.5144,1.5144,1.5144,1.5144,10000000.0
2009-09-04 07:27:00,1.5144,1.5144,1.5144,1.5144,9600000.0
2009-09-04 07:28:00,1.51399,1.51424,1.51399,1.51417,328100000.0
2009-09-04 07:29:00,1.51416,1.51423,1.51383,1.51412,239600000.0
2009-09-04 07:30:00,1.5144,1.51445,1.5144,1.51445,4600000.0
2009-09-04 07:31:00,1.5144,1.51455,1.5144,1.5145,196800000.0
2009-09-04 07:32:00,1.5145,1.51455,1.51445,1.51455,58800000.0
2009-09-04 07:33:00,1.51455,1.51455,1.5144,1.5144,52400000.0
2009-09-04 07:34:00,1.5144,1.51445,1.5144,1.5144,95800000.0
2009-09-04 07:35:00,1.5144,1.51445,1.5144,1.5144,47300000.0
2009-09-04 07:36:00,1.5144,1.51445,1.5144,1.5144,21200000.0
2009-09-04 07:37:00,1.5144,1.5144,1.5144,1.5144,75600000.0
2009-09-04 07:38:00,1.5144,1.5145,1.5142,1.51435,187500000.0
2009-09-04 07:39:00,1.51435,1.5144,1.51425,1.5143,124300000.0
2009-09-04 07:40:00,1.51435,1.5144,1.5143,1.5144,76400000.0
2009-09-04 07:41:00,1.5144,1.5144,1.5144,1.5144,35200000.0
2009-09-04 07:42:00,1.5144,1.5144,1.5144,1.5144,36800000.0
2009-09-04 07:43:00,1.5144,1.5144,1.5144,1.5144,48000000.0
2009-09-04 07:44:00,1.5144,1.5144,1.5144,1.5144,43200000.0
2009-09-04 07:45:00,1.5144,1.5144,1.5144,1.5144,35200000.0
2009-09-04 07:46:00,1.5144,1.5145,1.5144,1.5144,67400000.0
2009-09-04 07:47:00,1.5144,1.51445,1.51435,1.51435,77600000.0
2009-09-04 07:48:00,1.5144,1.5145,1.5144,1.5145,20000000.0
2009-09-04 07:49:00,1.5145,1.5145,1.5145,1.5145,28800000.0
2009-09-04 07:50:00,1.5145,1.5145,1.5145,1.5145,39700000.0
2009-09-04 07:51:00,1.5145,1.5145,1.5145,1.5145,27600000.0
2009-09-04 07:52:00,1.5145,1.5145,1.51435,1.5144,29600000.0
2009-09-04 07:53:00,1.5144,1.5144,1.5143,1.5143,45100000.0
2009-09-04 07:54:00,1.5143,1.5143,1.51395,1.514,215399998.0
2009-09-04 07:55:00,1.51405,1.51415,1.514,1.51405,723600007.0
2009-09-04 07:56:00,1.514,1.5141,1.514,1.5141,282400000.0
2009-09-04 07:57:00,1.5141,1.51415,1.514,1.514,198200000.0
2009-09-04 07:58:00,1.514,1.51415,1.51395,1.51405,103700000.0
2009-09-04 07:59:00,1.51405,1.51405,1.5139,1.5139,236700000.0
2009-09-04 08:00:00,1.51395,1.51395,1.51385,1.51395,139800000.0
2009-09-04 08:01:00,1.514,1.5143,1.514,1.51415,126400000.0
2009-09-04 08:02:00,1.5142,1.5142,1.51415,1.51415,17300000.0
2009-09-04 08:03:00,1.5142,1.5142,1.51415,1.51415,7100000.0
2009-09-04 08:04:00,1.51415,1.5142,1.51415,1.51415,15000000.0
2009-09-04 08:05:00,1.51415,1.5142,1.5141,1.51415,63600000.0
2009-09-04 08:06:00,1.51415,1.5142,1.5141,1.51415,109800000.0
2009-09-04 08:07:00,1.51415,1.5142,1.5141,1.5141,63900000.0
2009-09-04 08:08:00,1.51415,1.5143,1.51405,1.5142,143200000.0
2009-09-04 08:09:00,1.51425,1.51435,1.51415,1.51425,80300000.0
2009-09-04 08:10:00,1.51425,1.51445,1.51415,1.5144,40900000.0
2009-09-04 08:11:00,1.5144,1.5144,1.51415,1.51415,87300000.0
2009-09-04 08:12:00,1.5142,1.5145,1.5142,1.51435,58100000.0
2009-09-04 08:13:00,1.5143,1.5145,1.51425,1.5145,37000000.0
2009-09-04 08:14:00,1.51455,1.5146,1.5145,1.5146,32800000.0
2009-09-04 08:15:00,1.5146,1.5146,1.5145,1.51455,79300000.0
2009-09-04 08:16:00,1.51455,1.5146,1.5145,1.5145,72000000.0
2009-09-04 08:17:00,1.5145,1.51455,1.5144,1.51445,60800000.0
2009-09-04 08:18:00,1.51445,1.5146,1.51445,1.5145,96700000.0
2009-09-04 08:19:00,1.5145,1.5146,1.51445,1.51445,127000000.0
2009-09-04 08:20:00,1.5145,1.5146,1.51445,1.51455,113300000.0
2009-09-04 08:21:00,1.5146,1.5146,1.5145,1.51455,174700000.0
2009-09-04 08:22:00,1.5146,1.5146,1.51455,1.5146,75500000.0
2009-09-04 08:23:00,1.51455,1.5147,1.51455,1.5146,112000000.0
2009-09-04 08:24:00,1.51465,1.5147,1.5146,1.5146,149900000.0
2009-09-04 08:25:00,1.5147,1.5147,1.5146,1.5146,127400000.0
2009-09-04 08:26:00,1.5147,1.5147,1.5146,1.51465,184400000.0
2009-09-04 08:27:00,1.5146,1.5147,1.5146,1.51465,170000000.0
2009-09-04 08:28:00,1.51465,1.5147,1.51455,1.51455,235600000.0
2009-09-04 08:29:00,1.5146,1.51465,1.51455,1.5146,66500000.0
2009-09-04 08:30:00,1.51465,1.51465,1.5146,1.51465,94800000.0
2009-09-04 08:31:00,1.51465,1.5147,1.5146,1.51465,369500002.0
2009-09-04 08:32:00,1.5146,1.51465,1.51455,1.5146,385300000.0
2009-09-04 08:33:00,1.5146,1.51465,1.5146,1.5146,229000000.0
2009-09-04 08:34:00,1.5146,1.51475,1.51445,1.51455,729099997.0
2009-09-04 08:35:00,1.51465,1.5147,1.51455,1.51465,674199998.0
2009-09-04 08:36:00,1.5146,1.51465,1.51455,1.51455,409299999.0
2009-09-04 08:37:00,1.51455,1.5146,1.51445,1.51455,283800000.0
2009-09-04 08:38:00,1.51455,1.5146,1.5145,1.5146,924499998.0
2009-09-04 08:39:00,1.5146,1.5146,1.51455,1.51455,163400000.0
2009-09-04 08:40:00,1.5146,1.51475,1.5145,1.51465,729799996.0
2009-09-04 08:41:00,1.51465,1.51475,1.5145,1.5146,416200001.0
2009-09-04 08:42:00,1.5146,1.5147,1.5145,1.5146,346099998.0
2009-09-04 08:43:00,1.5146,1.51465,1.5145,1.51465,352899999.0
2009-09-04 08:44:00,1.51465,1.51465,1.5145,1.5146,421600002.0
2009-09-04 08:45:00,1.5146,1.5147,1.5145,1.51465,520699999.0
2009-09-04 08:46:00,1.51455,1.5147,1.5145,1.51465,724499998.0
2009-09-04 08:47:00,1.51465,1.51475,1.51455,1.5146,946300003.0
2009-09-04 08:48:00,1.5146,1.51465,1.51425,1.5143,209900000.0
2009-09-04 08:49:00,1.5143,1.51435,1.5142,1.5143,230300000.0
2009-09-04 08:50:00,1.5143,1.5144,1.51425,1.5143,312700000.0
2009-09-04 08:51:00,1.5143,1.5145,1.5143,1.51445,83700000.0
2009-09-04 08:52:00,1.5144,1.5145,1.51435,1.51435,47200000.0
2009-09-04 08:53:00,1.5143,1.5144,1.5143,1.51435,114800000.0
2009-09-04 08:54:00,1.5143,1.5146,1.51425,1.5146,328400000.0
2009-09-04 08:55:00,1.5146,1.51465,1.51445,1.51465,423900000.0
2009-09-04 08:56:00,1.51465,1.51465,1.51455,1.51465,271599999.0
2009-09-04 08:57:00,1.51465,1.5147,1.5144,1.5144,325300000.0
2009-09-04 08:58:00,1.51445,1.51455,1.5143,1.5145,298000000.0
2009-09-04 08:59:00,1.5145,1.5145,1.5144,1.51445,139400000.0
2009-09-04 09:00:00,1.51445,1.5145,1.51435,1.51435,249800000.0
2009-09-04 09:01:00,1.51435,1.51445,1.51435,1.51435,100299999.0
2009-09-04 09:02:00,1.51435,1.51435,1.51435,1.51435,28100000.0
2009-09-04 09:03:00,1.51435,1.51435,1.51425,1.51425,79900000.0
2009-09-04 09:04:00,1.51425,1.51425,1.51425,1.51425,30400000.0
2009-09-04 09:05:00,1.51425,1.5143,1.51405,1.5142,264200001.0
2009-09-04 09:06:00,1.5143,1.5143,1.514,1.51405,438400000.0
2009-09-04 09:07:00,1.51405,1.5141,1.51395,1.514,456800000.0
2009-09-04 09:08:00,1.514,1.51415,1.5139,1.51395,473100000.0
2009-09-04 09:09:00,1.51395,1.51415,1.51395,1.51405,171200000.0
2009-09-04 09:10:00,1.5141,1.51415,1.51405,1.5141,129500000.0
2009-09-04 09:11:00,1.5141,1.51415,1.51405,1.51415,44200000.0
2009-09-04 09:12:00,1.51415,1.5142,1.5141,1.51415,48400000.0
2009-09-04 09:13:00,1.51415,1.51435,1.51415,1.51425,353100000.0
2009-09-04 09:14:00,1.5143,1.51435,1.51425,1.51435,173700000.0
2009-09-04 09:15:00,1.5143,1.5145,1.5143,1.5143,343000000.0
2009-09-04 09:16:00,1.5143,1.51465,1.5143,1.51465,99500000.0
2009-09-04 09:17:00,1.51465,1.5147,1.5146,1.51465,90300000.0
2009-09-04 09:18:00,1.5146,1.5147,1.5146,1.5146,84500000.0
2009-09-04 09:19:00,1.5146,1.5146,1.51455,1.5146,158000000.0
2009-09-04 09:20:00,1.51455,1.5147,1.51455,1.5146,238500000.0
2009-09-04 09:21:00,1.5146,1.5146,1.51455,1.51455,61600000.0
2009-09-04 09:22:00,1.51455,1.51455,1.5145,1.5145,61000000.0
2009-09-04 09:23:00,1.51445,1.5146,1.51445,1.5145,135300000.0
2009-09-04 09:24:00,1.5145,1.51455,1.51435,1.51445,114600000.0
2009-09-04 09:25:00,1.51445,1.51445,1.5143,1.5144,292299999.0
2009-09-04 09:26:00,1.5144,1.51455,1.5144,1.51445,450300001.0
2009-09-04 09:27:00,1.5145,1.51455,1.5144,1.5145,163000001.0
2009-09-04 09:28:00,1.5145,1.5145,1.51445,1.5145,187100000.0
2009-09-04 09:29:00,1.51445,1.5145,1.51445,1.5145,67600000.0
2009-09-04 09:30:00,1.5145,1.5146,1.51445,1.5146,43100000.0
2009-09-04 09:31:00,1.5146,1.5147,1.5146,1.51465,54400000.0
2009-09-04 09:32:00,1.51465,1.51475,1.51465,1.51465,99200000.0
2009-09-04 09:33:00,1.5147,1.51485,1.51465,1.51475,106600000.0
2009-09-04 09:34:00,1.51475,1.51485,1.5147,1.51485,363200002.0
2009-09-04 09:35:00,1.51485,1.5149,1.5147,1.5147,238500001.0
2009-09-04 09:36:00,1.5147,1.51485,1.5147,1.51485,452400003.0
2009-09-04 09:37:00,1.51485,1.51485,1.5147,1.5148,228400003.0
2009-09-04 09:38:00,1.5148,1.51485,1.5148,1.51485,406599999.0
2009-09-04 09:39:00,1.51485,1.515,1.5148,1.51495,438099999.0
2009-09-04 09:40:00,1.51495,1.515,1.5149,1.5149,34900000.0
2009-09-04 09:41:00,1.5149,1.515,1.51475,1.51495,320900000.0
2009-09-04 09:42:00,1.51495,1.5151,1.5149,1.51495,214400001.0
2009-09-04 09:43:00,1.51495,1.515,1.51485,1.51485,225300000.0
2009-09-04 09:44:00,1.51485,1.5149,1.51475,1.5149,148600000.0
2009-09-04 09:45:00,1.5149,1.51505,1.5148,1.515,279100001.0
2009-09-04 09:46:00,1.51505,1.51515,1.51505,1.5151,260100000.0
2009-09-04 09:47:00,1.5151,1.51525,1.5151,1.5152,183000000.0
2009-09-04 09:48:00,1.5152,1.51525,1.5151,1.51515,131000000.0
2009-09-04 09:49:00,1.51515,1.51525,1.51505,1.51525,262200000.0
2009-09-04 09:50:00,1.5152,1.5153,1.51515,1.51525,211800000.0
2009-09-04 09:51:00,1.5153,1.5153,1.51515,1.51525,133400000.0
2009-09-04 09:52:00,1.51525,1.5153,1.5152,1.51525,173899996.0
2009-09-04 09:53:00,1.51525,1.5153,1.51515,1.51525,171900000.0
2009-09-04 09:54:00,1.51525,1.51525,1.5151,1.5152,219200000.0
2009-09-04 09:55:00,1.5152,1.51525,1.51515,1.5152,116199999.0
2009-09-04 09:56:00,1.5152,1.51535,1.5152,1.51525,260000000.0
2009-09-04 09:57:00,1.51535,1.5154,1.5153,1.51535,52200000.0
2009-09-04 09:58:00,1.51535,1.5158,1.5153,1.51565,126600000.0
2009-09-04 09:59:00,1.5157,1.516,1.51565,1.51575,863199998.0
2009-09-04 10:00:00,1.51585,1.51605,1.5157,1.5157,341799999.0
2009-09-04 10:01:00,1.51575,1.5158,1.5157,1.5157,153000000.0
2009-09-04 10:02:00,1.5157,1.5158,1.5156,1.5157,217600000.0
2009-09-04 10:03:00,1.5157,1.5159,1.5157,1.5159,135400000.0
2009-09-04 10:04:00,1.5159,1.5159,1.5157,1.5157,326600000.0
2009-09-04 10:05:00,1.51575,1.5158,1.5157,1.51575,138300000.0
2009-09-04 10:06:00,1.51575,1.5158,1.5157,1.5158,77000000.0
2009-09-04 10:07:00,1.5158,1.5159,1.5158,1.5159,58800000.0
2009-09-04 10:08:00,1.5159,1.5159,1.51565,1.51575,235300000.0
2009-09-04 10:09:00,1.5157,1.5158,1.5157,1.5157,108900000.0
2009-09-04 10:10:00,1.5157,1.5158,1.5157,1.51575,187300000.0
2009-09-04 10:11:00,1.51575,1.51575,1.5155,1.5155,586000002.0
2009-09-04 10:12:00,1.51555,1.51565,1.5155,1.5156,494699998.0
2009-09-04 10:13:00,1.5156,1.5156,1.5155,1.5155,363599998.0
2009-09-04 10:14:00,1.5155,1.5155,1.5154,1.5154,278400000.0
2009-09-04 10:15:00,1.5154,1.51555,1.5154,1.51555,202900000.0
2009-09-04 10:16:00,1.5156,1.51565,1.51545,1.51545,122100000.0
2009-09-04 10:17:00,1.51545,1.5155,1.5154,1.5155,29000000.0
2009-09-04 10:18:00,1.5155,1.5155,1.5154,1.51545,57400000.0
2009-09-04 10:19:00,1.51545,1.5155,1.5154,1.5155,170300000.0
2009-09-04 10:20:00,1.51555,1.51555,1.5155,1.5155,186500000.0
2009-09-04 10:21:00,1.51555,1.51565,1.5155,1.5155,161600000.0
2009-09-04 10:22:00,1.5155,1.51565,1.5155,1.5155,220700000.0
2009-09-04 10:23:00,1.5155,1.5156,1.51545,1.5155,289400000.0
2009-09-04 10:24:00,1.5155,1.51555,1.5155,1.5155,7500000.0
2009-09-04 10:25:00,1.51545,1.5155,1.5154,1.5154,87400000.0
2009-09-04 10:26:00,1.5154,1.5154,1.5154,1.5154,31400000.0
2009-09-04 10:27:00,1.5154,1.5155,1.51535,1.5154,134500000.0
2009-09-04 10:28:00,1.5154,1.51545,1.51535,1.51545,154600000.0
2009-09-04 10:29:00,1.5155,1.51555,1.51535,1.51545,280800001.0
2009-09-04 10:30:00,1.51545,1.51555,1.51545,1.51555,382500000.0
2009-09-04 10:31:00,1.51555,1.5156,1.5155,1.5155,441200000.0
2009-09-04 10:32:00,1.5155,1.51565,1.5155,1.5156,197799998.0
2009-09-04 10:33:00,1.51565,1.51565,1.51555,1.51555,70400000.0
2009-09-04 10:34:00,1.51555,1.5157,1.51555,1.51565,291400000.0
2009-09-04 10:35:00,1.51565,1.5157,1.51565,1.5157,164600000.0
2009-09-04 10:36:00,1.5157,1.5157,1.5156,1.5156,12300000.0
2009-09-04 10:37:00,1.5156,1.5157,1.5156,1.51565,100500000.0
2009-09-04 10:38:00,1.51565,1.51575,1.51565,1.51565,70600000.0
2009-09-04 10:39:00,1.5157,1.5157,1.51565,1.51565,27500000.0
2009-09-04 10:40:00,1.51565,1.5157,1.51565,1.5157,92700000.0
2009-09-04 10:41:00,1.51565,1.51575,1.51565,1.5157,257200000.0
2009-09-04 10:42:00,1.5157,1.51575,1.5156,1.51565,260600000.0
2009-09-04 10:43:00,1.51565,1.51575,1.51565,1.51565,258000001.0
2009-09-04 10:44:00,1.5157,1.51575,1.51565,1.51565,276900000.0
2009-09-04 10:45:00,1.51565,1.5157,1.51555,1.51555,698100002.0
2009-09-04 10:46:00,1.51555,1.51575,1.51555,1.51565,334000000.0
2009-09-04 10:47:00,1.51565,1.5157,1.5156,1.51565,156900000.0
2009-09-04 10:48:00,1.5156,1.51565,1.5156,1.51565,200700000.0
2009-09-04 10:49:00,1.51565,1.5157,1.5156,1.51565,61100000.0
2009-09-04 10:50:00,1.51565,1.51575,1.5156,1.51565,87000000.0
2009-09-04 10:51:00,1.5157,1.5158,1.5157,1.5157,63000000.0
2009-09-04 10:52:00,1.5157,1.5158,1.51565,1.51565,47300000.0
2009-09-04 10:53:00,1.5157,1.51575,1.5156,1.51565,126100000.0
2009-09-04 10:54:00,1.51565,1.51565,1.5156,1.5156,139400000.0
2009-09-04 10:55:00,1.5156,1.51565,1.5156,1.5156,129000000.0
2009-09-04 10:56:00,1.5156,1.51565,1.5156,1.51565,199200000.0
2009-09-04 10:57:00,1.51565,1.5157,1.5156,1.51565,140600000.0
2009-09-04 10:58:00,1.51565,1.5157,1.51555,1.51555,248200000.0
2009-09-04 10:59:00,1.51555,1.5156,1.51555,1.5156,163600000.0
2009-09-04 11:00:00,1.5156,1.51575,1.5156,1.51565,134200000.0
2009-09-04 11:01:00,1.51565,1.5158,1.5156,1.5157,303400000.0
2009-09-04 11:02:00,1.51575,1.51575,1.5157,1.51575,112700000.0
2009-09-04 11:03:00,1.51575,1.51575,1.5156,1.5156,61200000.0
2009-09-04 11:04:00,1.5156,1.5157,1.5156,1.5156,96300000.0
2009-09-04 11:05:00,1.5156,1.5156,1.5154,1.51545,125800000.0
2009-09-04 11:06:00,1.51545,1.5157,1.51545,1.5157,146500000.0
2009-09-04 11:07:00,1.51565,1.51575,1.51565,1.5157,107900000.0
2009-09-04 11:08:00,1.5157,1.5158,1.5157,1.51575,139300000.0
2009-09-04 11:09:00,1.51575,1.5158,1.51575,1.51575,33200000.0
2009-09-04 11:10:00,1.51575,1.5158,1.51565,1.5157,116800000.0
2009-09-04 11:11:00,1.5157,1.51575,1.5157,1.51575,201200000.0
2009-09-04 11:12:00,1.51575,1.51575,1.51575,1.51575,99600000.0
2009-09-04 11:13:00,1.5158,1.5158,1.51575,1.51575,141300000.0
2009-09-04 11:14:00,1.5158,1.5158,1.5157,1.5157,640899996.0
2009-09-04 11:15:00,1.5157,1.51575,1.5157,1.5157,275699998.0
2009-09-04 11:16:00,1.5157,1.5157,1.51565,1.5157,196100000.0
2009-09-04 11:17:00,1.5157,1.5158,1.5157,1.51575,77900000.0
2009-09-04 11:18:00,1.51575,1.5158,1.51575,1.5158,29500000.0
2009-09-04 11:19:00,1.5158,1.5158,1.51575,1.5158,40500000.0
2009-09-04 11:20:00,1.5158,1.5159,1.5157,1.51575,57200000.0
2009-09-04 11:21:00,1.51575,1.5158,1.5157,1.5157,49900000.0
2009-09-04 11:22:00,1.51575,1.51585,1.51575,1.51575,22200000.0
2009-09-04 11:23:00,1.5158,1.5159,1.51575,1.51585,70300000.0
2009-09-04 11:24:00,1.51585,1.51585,1.5158,1.5158,13200000.0
2009-09-04 11:25:00,1.5158,1.51585,1.5158,1.5158,44100000.0
2009-09-04 11:26:00,1.5158,1.5159,1.5158,1.5159,181300000.0
2009-09-04 11:27:00,1.5159,1.5159,1.5157,1.51575,179900000.0
2009-09-04 11:28:00,1.51575,1.51575,1.51565,1.51565,253200000.0
2009-09-04 11:29:00,1.51565,1.5158,1.51565,1.51575,226700000.0
2009-09-04 11:30:00,1.5158,1.5159,1.51575,1.51585,283400000.0
2009-09-04 11:31:00,1.51585,1.51595,1.5158,1.51595,356800000.0
2009-09-04 11:32:00,1.51595,1.51595,1.5158,1.5158,495900001.0
2009-09-04 11:33:00,1.5158,1.51595,1.5158,1.5158,365700001.0
2009-09-04 11:34:00,1.5158,1.5158,1.5157,1.5157,100000000.0
2009-09-04 11:35:00,1.51565,1.5157,1.51565,1.51565,71000000.0
2009-09-04 11:36:00,1.51565,1.5157,1.51565,1.5157,26200000.0
2009-09-04 11:37:00,1.5157,1.5157,1.51565,1.5157,21800000.0
2009-09-04 11:38:00,1.51565,1.51575,1.51565,1.51565,199800000.0
2009-09-04 11:39:00,1.51565,1.51575,1.51565,1.51575,127900000.0
2009-09-04 11:40:00,1.51575,1.5158,1.51565,1.51565,328200000.0
2009-09-04 11:41:00,1.5157,1.5157,1.51565,1.51565,618300004.0
2009-09-04 11:42:00,1.51565,1.51575,1.51565,1.5157,649300008.0
2009-09-04 11:43:00,1.51565,1.5157,1.51565,1.51565,306800004.0
2009-09-04 11:44:00,1.51565,1.51565,1.51565,1.51565,18000000.0
2009-09-04 11:45:00,1.51565,1.5157,1.51545,1.51545,206500000.0
2009-09-04 11:46:00,1.51545,1.51545,1.51535,1.5154,159300000.0
2009-09-04 11:47:00,1.5154,1.5154,1.5154,1.5154,74000000.0
2009-09-04 11:48:00,1.5154,1.5154,1.5154,1.5154,17200000.0
2009-09-04 11:49:00,1.5154,1.51545,1.5154,1.5154,35000000.0
2009-09-04 11:50:00,1.5154,1.5154,1.5154,1.5154,16800000.0
2009-09-04 11:51:00,1.5154,1.51545,1.5154,1.51545,155200000.0
2009-09-04 11:52:00,1.51545,1.51545,1.51535,1.51545,105500000.0
2009-09-04 11:53:00,1.5154,1.51545,1.51535,1.5154,115500000.0
2009-09-04 11:54:00,1.5154,1.51545,1.51535,1.51535,118900000.0
2009-09-04 11:55:00,1.51535,1.51535,1.51535,1.51535,34900000.0
2009-09-04 11:56:00,1.51535,1.51535,1.5152,1.51535,35800000.0
2009-09-04 11:57:00,1.5154,1.5155,1.5153,1.5155,153100000.0
2009-09-04 11:58:00,1.5155,1.5158,1.51545,1.51565,587999999.0
2009-09-04 11:59:00,1.5157,1.5158,1.5156,1.5157,150200000.0
2009-09-04 12:00:00,1.51565,1.5158,1.5156,1.51575,111100001.0
2009-09-04 12:01:00,1.51575,1.51575,1.51565,1.51565,535000000.0
2009-09-04 12:02:00,1.51565,1.5158,1.51565,1.5157,143200000.0
2009-09-04 12:03:00,1.5157,1.5157,1.51565,1.5157,45800000.0
2009-09-04 12:04:00,1.5157,1.51575,1.51565,1.5157,147200000.0
2009-09-04 12:05:00,1.5157,1.51585,1.5157,1.51575,163300000.0
2009-09-04 12:06:00,1.51575,1.5158,1.51575,1.51575,85400000.0
2009-09-04 12:07:00,1.51575,1.5158,1.51575,1.51575,75800000.0
2009-09-04 12:08:00,1.51575,1.5158,1.51575,1.51575,85300000.0
2009-09-04 12:09:00,1.51575,1.51585,1.51575,1.51585,319499999.0
2009-09-04 12:10:00,1.5159,1.516,1.51585,1.51585,414800000.0
2009-09-04 12:11:00,1.51585,1.516,1.5158,1.5159,117300000.0
2009-09-04 12:12:00,1.5159,1.51595,1.51585,1.5159,127500000.0
2009-09-04 12:13:00,1.5159,1.51615,1.51585,1.51605,275800000.0
2009-09-04 12:14:00,1.51605,1.5161,1.51595,1.5161,253300000.0
2009-09-04 12:15:00,1.51605,1.5163,1.51595,1.51595,404200000.0
2009-09-04 12:16:00,1.51595,1.51605,1.51595,1.516,140100000.0
2009-09-04 12:17:00,1.516,1.51615,1.516,1.5161,265100000.0
2009-09-04 12:18:00,1.5161,1.5162,1.5161,1.5161,249100000.0
2009-09-04 12:19:00,1.5161,1.51615,1.5161,1.5161,133200000.0
2009-09-04 12:20:00,1.5161,1.51615,1.5161,1.51615,43400000.0
2009-09-04 12:21:00,1.51615,1.51615,1.5161,1.5161,17100000.0
2009-09-04 12:22:00,1.5161,1.51615,1.5161,1.5161,67200000.0
2009-09-04 12:23:00,1.5161,1.5161,1.5161,1.5161,15300000.0
2009-09-04 12:24:00,1.5161,1.51615,1.51605,1.5161,28700000.0
2009-09-04 12:25:00,1.5161,1.51615,1.51605,1.51605,68200000.0
2009-09-04 12:26:00,1.5161,1.5161,1.516,1.51605,105500000.0
2009-09-04 12:27:00,1.51605,1.51605,1.516,1.516,121600000.0
2009-09-04 12:28:00,1.516,1.51605,1.516,1.51605,38400000.0
2009-09-04 12:29:00,1.51605,1.51605,1.516,1.51605,9400000.0
2009-09-04 12:30:00,1.51605,1.51605,1.516,1.51605,21800000.0
2009-09-04 12:31:00,1.51605,1.5161,1.51605,1.51605,93900000.0
2009-09-04 12:32:00,1.51605,1.5161,1.516,1.5161,96700000.0
2009-09-04 12:33:00,1.5161,1.5161,1.51605,1.51605,60300000.0
2009-09-04 12:34:00,1.5161,1.5161,1.51605,1.51605,21400000.0
2009-09-04 12:35:00,1.51605,1.5161,1.516,1.516,97800000.0
2009-09-04 12:36:00,1.516,1.516,1.5159,1.5159,301900000.0
2009-09-04 12:37:00,1.51595,1.516,1.5159,1.5159,102500000.0
2009-09-04 12:38:00,1.51585,1.516,1.5158,1.5158,346300000.0
2009-09-04 12:39:00,1.5158,1.5159,1.51575,1.51585,175700000.0
2009-09-04 12:40:00,1.51585,1.51585,1.51575,1.51575,56800000.0
2009-09-04 12:41:00,1.51575,1.5158,1.51575,1.5158,71500000.0
2009-09-04 12:42:00,1.51585,1.51585,1.5158,1.51585,78300000.0
2009-09-04 12:43:00,1.51585,1.51585,1.51585,1.51585,43000000.0
2009-09-04 12:44:00,1.51585,1.5159,1.51585,1.5159,72300000.0
2009-09-04 12:45:00,1.51585,1.51605,1.51585,1.516,77300000.0
2009-09-04 12:46:00,1.516,1.516,1.51585,1.51585,48100000.0
2009-09-04 12:47:00,1.51585,1.5159,1.51585,1.5159,35400000.0
2009-09-04 12:48:00,1.5159,1.51595,1.5159,1.51595,71300000.0
2009-09-04 12:49:00,1.5159,1.5159,1.5158,1.5159,93200000.0
2009-09-04 12:50:00,1.5159,1.5159,1.5159,1.5159,103800000.0
2009-09-04 12:51:00,1.51585,1.51595,1.5158,1.5158,72899999.0
2009-09-04 12:52:00,1.5158,1.5159,1.5158,1.51585,38100000.0
2009-09-04 12:53:00,1.5158,1.5159,1.5158,1.5159,19200000.0
2009-09-04 12:54:00,1.51575,1.51585,1.51575,1.51585,97600000.0
2009-09-04 12:55:00,1.5158,1.51585,1.5158,1.5158,202900000.0
2009-09-04 12:56:00,1.5158,1.51585,1.5158,1.5158,76900000.0
2009-09-04 12:57:00,1.5158,1.5158,1.5158,1.5158,70800000.0
2009-09-04 12:58:00,1.5158,1.51585,1.51575,1.5158,312100001.0
2009-09-04 12:59:00,1.5158,1.51585,1.51565,1.51575,344200000.0
2009-09-04 13:00:00,1.51575,1.5158,1.5157,1.5157,572500000.0
2009-09-04 13:01:00,1.5157,1.51585,1.5157,1.51575,250700000.0
2009-09-04 13:02:00,1.5158,1.51585,1.5157,1.5158,379400001.0
2009-09-04 13:03:00,1.5158,1.51585,1.51575,1.5158,119100000.0
2009-09-04 13:04:00,1.5158,1.5158,1.51545,1.5155,71200000.0
2009-09-04 13:05:00,1.51545,1.51545,1.5152,1.5152,47500000.0
2009-09-04 13:06:00,1.5152,1.5153,1.5152,1.5152,83200000.0
2009-09-04 13:07:00,1.5152,1.51525,1.5151,1.51525,77600000.0
2009-09-04 13:08:00,1.51525,1.5153,1.5152,1.5153,56800000.0
2009-09-04 13:09:00,1.51535,1.51535,1.51525,1.51525,24000000.0
2009-09-04 13:10:00,1.5153,1.51535,1.5152,1.5153,37800000.0
2009-09-04 13:11:00,1.51525,1.5154,1.51525,1.51525,46200000.0
2009-09-04 13:12:00,1.51525,1.5153,1.5152,1.51525,145800000.0
2009-09-04 13:13:00,1.51525,1.5153,1.5152,1.51525,31400000.0
2009-09-04 13:14:00,1.51535,1.51535,1.5152,1.5153,48400000.0
2009-09-04 13:15:00,1.5153,1.5154,1.5153,1.5154,41000000.0
2009-09-04 13:16:00,1.51535,1.5154,1.5152,1.5152,44400000.0
2009-09-04 13:17:00,1.5152,1.51525,1.5152,1.51525,66800000.0
2009-09-04 13:18:00,1.5152,1.51525,1.5152,1.51525,49400000.0
2009-09-04 13:19:00,1.51525,1.51545,1.51525,1.51545,311500000.0
2009-09-04 13:20:00,1.51545,1.5156,1.5154,1.51555,97900000.0
2009-09-04 13:21:00,1.51555,1.51555,1.5153,1.51555,282600001.0
2009-09-04 13:22:00,1.51555,1.51555,1.5153,1.5153,49800000.0
2009-09-04 13:23:00,1.51535,1.5155,1.5153,1.51545,147500000.0
2009-09-04 13:24:00,1.5155,1.5155,1.5153,1.51535,165000000.0
2009-09-04 13:25:00,1.51535,1.51545,1.5153,1.51535,81600000.0
2009-09-04 13:26:00,1.51535,1.5154,1.51525,1.51535,93700000.0
2009-09-04 13:27:00,1.51525,1.51545,1.5152,1.5152,303500000.0
2009-09-04 13:28:00,1.5152,1.51565,1.5152,1.5155,376999999.0
2009-09-04 13:29:00,1.5155,1.5158,1.51535,1.51565,209699999.0
2009-09-04 13:30:00,1.51565,1.51565,1.51555,1.51555,124400001.0
2009-09-04 13:31:00,1.51555,1.5157,1.51555,1.5157,125500000.0
2009-09-04 13:32:00,1.51565,1.51565,1.51565,1.51565,82100000.0
2009-09-04 13:33:00,1.51565,1.51575,1.51555,1.51575,142800000.0
2009-09-04 13:34:00,1.5157,1.51575,1.51555,1.51555,267600000.0
2009-09-04 13:35:00,1.51555,1.5156,1.5155,1.51555,115200001.0
2009-09-04 13:36:00,1.51555,1.5156,1.5155,1.51555,200300000.0
2009-09-04 13:37:00,1.51555,1.5156,1.51535,1.51535,396399997.0
2009-09-04 13:38:00,1.51525,1.5155,1.51525,1.51545,350100000.0
2009-09-04 13:39:00,1.51545,1.51545,1.5153,1.51545,56400000.0
2009-09-04 13:40:00,1.51545,1.5155,1.5153,1.51535,185599999.0
2009-09-04 13:41:00,1.5153,1.5154,1.5152,1.5152,275400000.0
2009-09-04 13:42:00,1.5152,1.5152,1.5152,1.5152,177400000.0
2009-09-04 13:43:00,1.51515,1.5152,1.5151,1.5151,204200000.0
2009-09-04 13:44:00,1.5151,1.51515,1.5151,1.5151,49300000.0
2009-09-04 13:45:00,1.5151,1.5152,1.5151,1.51515,120800000.0
2009-09-04 13:46:00,1.51515,1.51525,1.51515,1.51525,86800000.0
2009-09-04 13:47:00,1.51525,1.5157,1.51525,1.51555,308800001.0
2009-09-04 13:48:00,1.51555,1.51565,1.5154,1.51545,788300001.0
2009-09-04 13:49:00,1.51545,1.5155,1.5154,1.5154,357400002.0
2009-09-04 13:50:00,1.51545,1.51545,1.5154,1.51545,137999999.0
2009-09-04 13:51:00,1.51545,1.5156,1.51545,1.5155,175300000.0
2009-09-04 13:52:00,1.5155,1.51555,1.51535,1.5154,67600000.0
2009-09-04 13:53:00,1.5154,1.5155,1.5154,1.51545,125600000.0
2009-09-04 13:54:00,1.5154,1.5157,1.5154,1.51565,401199999.0
2009-09-04 13:55:00,1.51565,1.51585,1.51565,1.51565,330400001.0
2009-09-04 13:56:00,1.51565,1.51575,1.5155,1.51565,461099998.0
2009-09-04 13:57:00,1.5157,1.51575,1.51555,1.51555,14900000.0
2009-09-04 13:58:00,1.51555,1.51575,1.51555,1.51575,68200000.0
2009-09-04 13:59:00,1.51575,1.51585,1.5157,1.51585,316600000.0
2009-09-04 14:00:00,1.51585,1.51585,1.51565,1.5157,141900000.0
2009-09-04 14:01:00,1.5157,1.5157,1.51545,1.51545,30600000.0
2009-09-04 14:02:00,1.51545,1.51555,1.51535,1.51545,176800000.0
2009-09-04 14:03:00,1.5154,1.5155,1.51535,1.51535,111500000.0
2009-09-04 14:04:00,1.51535,1.51555,1.51535,1.51555,122300000.0
2009-09-04 14:05:00,1.51565,1.51565,1.5155,1.5155,92400000.0
2009-09-04 14:06:00,1.5155,1.5158,1.5155,1.5158,118300000.0
2009-09-04 14:07:00,1.5158,1.5158,1.51565,1.5158,114500000.0
2009-09-04 14:08:00,1.51585,1.51585,1.51575,1.51585,130400000.0
2009-09-04 14:09:00,1.51585,1.51585,1.5157,1.51575,109300000.0
2009-09-04 14:10:00,1.5157,1.51575,1.5157,1.5157,137000000.0
2009-09-04 14:11:00,1.5157,1.51575,1.5156,1.51565,195100000.0
2009-09-04 14:12:00,1.51565,1.51565,1.5156,1.51565,161600000.0
2009-09-04 14:13:00,1.5156,1.51565,1.51555,1.5156,233200000.0
2009-09-04 14:14:00,1.51555,1.51565,1.51555,1.5156,182300000.0
2009-09-04 14:15:00,1.5157,1.51575,1.51555,1.5157,349600000.0
2009-09-04 14:16:00,1.5157,1.5158,1.51565,1.51575,181700000.0
2009-09-04 14:17:00,1.5157,1.5158,1.51565,1.5158,102700000.0
2009-09-04 14:18:00,1.51575,1.51585,1.51575,1.51585,225200000.0
2009-09-04 14:19:00,1.5158,1.5158,1.51575,1.51575,96100000.0
2009-09-04 14:20:00,1.51575,1.5158,1.5157,1.5157,170700000.0
2009-09-04 14:21:00,1.51575,1.5158,1.51565,1.51575,79900000.0
2009-09-04 14:22:00,1.51575,1.51585,1.51575,1.51585,66800000.0
2009-09-04 14:23:00,1.51585,1.51585,1.51575,1.51585,149600000.0
2009-09-04 14:24:00,1.51585,1.5159,1.51575,1.51585,249599999.0
2009-09-04 14:25:00,1.51585,1.516,1.51585,1.5159,732300000.0
2009-09-04 14:26:00,1.5159,1.5161,1.5159,1.51605,356500001.0
2009-09-04 14:27:00,1.516,1.51615,1.51585,1.51605,226600000.0
2009-09-04 14:28:00,1.51605,1.51615,1.51595,1.51595,210600000.0
2009-09-04 14:29:00,1.51595,1.51605,1.5153,1.51555,348900000.0
2009-09-04 14:30:00,1.5153,1.51555,1.51465,1.5152,270800000.0
2009-09-04 14:31:00,1.51515,1.51585,1.5151,1.5156,375000000.0
2009-09-04 14:32:00,1.51565,1.5158,1.5154,1.5157,340200000.0
2009-09-04 14:33:00,1.51565,1.51595,1.5156,1.51595,119900000.0
2009-09-04 14:34:00,1.51595,1.5161,1.51565,1.5161,481400000.0
2009-09-04 14:35:00,1.51605,1.5164,1.51585,1.5163,638399998.0
2009-09-04 14:36:00,1.51635,1.51645,1.51615,1.5164,472999998.0
2009-09-04 14:37:00,1.51645,1.51645,1.51615,1.5162,416799998.0
2009-09-04 14:38:00,1.5161,1.5164,1.51595,1.51625,571800000.0
2009-09-04 14:39:00,1.5163,1.5164,1.5162,1.5163,744600000.0
2009-09-04 14:40:00,1.51625,1.5163,1.5159,1.516,643700000.0
2009-09-04 14:41:00,1.516,1.51615,1.51595,1.51595,429900000.0
2009-09-04 14:42:00,1.51595,1.51605,1.5158,1.516,464900000.0
2009-09-04 14:43:00,1.51595,1.51635,1.51575,1.5162,756900000.0
2009-09-04 14:44:00,1.5162,1.5164,1.51595,1.516,539300001.0
2009-09-04 14:45:00,1.516,1.5162,1.51575,1.51615,648799999.0
2009-09-04 14:46:00,1.51615,1.5162,1.5157,1.51615,704700000.0
2009-09-04 14:47:00,1.51615,1.51645,1.516,1.5164,479900002.0
2009-09-04 14:48:00,1.5164,1.51675,1.5164,1.51665,447800000.0
2009-09-04 14:49:00,1.5166,1.51675,1.51645,1.51665,362800001.0
2009-09-04 14:50:00,1.51665,1.5169,1.5164,1.51685,533100000.0
2009-09-04 14:51:00,1.5169,1.51735,1.51675,1.5168,677299998.0
2009-09-04 14:52:00,1.5168,1.5172,1.5165,1.5171,877600003.0
2009-09-04 14:53:00,1.51715,1.51725,1.51695,1.51715,563800000.0
2009-09-04 14:54:00,1.5171,1.5178,1.51705,1.5176,528800000.0
2009-09-04 14:55:00,1.5176,1.5178,1.51745,1.5176,396100000.0
2009-09-04 14:56:00,1.5176,1.51775,1.51735,1.5176,442600001.0
2009-09-04 14:57:00,1.5176,1.51765,1.51735,1.5174,506100000.0
2009-09-04 14:58:00,1.5174,1.5177,1.5172,1.5172,480599999.0
2009-09-04 14:59:00,1.51715,1.5172,1.517,1.517,374000000.0
2009-09-04 15:00:00,1.517,1.5174,1.51685,1.51685,501800000.0
2009-09-04 15:01:00,1.5168,1.51775,1.5168,1.51735,721500001.0
2009-09-04 15:02:00,1.5173,1.51755,1.517,1.5174,391500000.0
2009-09-04 15:03:00,1.5174,1.5175,1.51725,1.51745,610300000.0
2009-09-04 15:04:00,1.5174,1.5175,1.51715,1.51715,299600000.0
2009-09-04 15:05:00,1.51715,1.51725,1.5169,1.51695,444400000.0
2009-09-04 15:06:00,1.51695,1.51725,1.5169,1.5171,394700000.0
2009-09-04 15:07:00,1.5171,1.518,1.5171,1.51795,639599999.0
2009-09-04 15:08:00,1.518,1.51835,1.51785,1.5179,499900000.0
2009-09-04 15:09:00,1.5179,1.518,1.51765,1.5178,418800000.0
2009-09-04 15:10:00,1.5178,1.51785,1.5177,1.51775,139600000.0
2009-09-04 15:11:00,1.51775,1.51785,1.5173,1.51735,299500000.0
2009-09-04 15:12:00,1.51735,1.5179,1.5173,1.51745,178400000.0
2009-09-04 15:13:00,1.51745,1.51755,1.51715,1.51715,435600000.0
2009-09-04 15:14:00,1.5172,1.51735,1.51715,1.51725,468200000.0
2009-09-04 15:15:00,1.51725,1.5173,1.51715,1.51725,139300000.0
2009-09-04 15:16:00,1.51725,1.5173,1.5172,1.5172,68300000.0
2009-09-04 15:17:00,1.51725,1.5174,1.51705,1.51725,583900000.0
2009-09-04 15:18:00,1.51725,1.5174,1.51715,1.51735,550800000.0
2009-09-04 15:19:00,1.5173,1.5174,1.51725,1.51735,431700000.0
2009-09-04 15:20:00,1.51735,1.5175,1.51735,1.51735,202600001.0
2009-09-04 15:21:00,1.51735,1.5174,1.51715,1.51715,349300000.0
2009-09-04 15:22:00,1.51715,1.5174,1.51705,1.51735,465400000.0
2009-09-04 15:23:00,1.5173,1.5174,1.5173,1.51735,254700000.0
2009-09-04 15:24:00,1.51735,1.51755,1.5173,1.51735,132600000.0
2009-09-04 15:25:00,1.51735,1.5175,1.5173,1.5174,354700000.0
2009-09-04 15:26:00,1.5174,1.5175,1.5173,1.5173,543399998.0
2009-09-04 15:27:00,1.5173,1.5175,1.5173,1.51735,511000001.0
2009-09-04 15:28:00,1.51735,1.5175,1.5173,1.5174,777199999.0
2009-09-04 15:29:00,1.5174,1.5175,1.5173,1.5174,743500000.0
2009-09-04 15:30:00,1.51745,1.5175,1.5173,1.5173,938900000.0
2009-09-04 15:31:00,1.5173,1.5176,1.5173,1.5174,616799999.0
2009-09-04 15:32:00,1.5174,1.51755,1.5173,1.5174,689000000.0
2009-09-04 15:33:00,1.5174,1.51745,1.51725,1.5173,423300000.0
2009-09-04 15:34:00,1.5173,1.51765,1.5173,1.51745,421599998.0
2009-09-04 15:35:00,1.51745,1.5176,1.5173,1.51735,698200000.0
2009-09-04 15:36:00,1.51735,1.5174,1.5173,1.5173,851500002.0
2009-09-04 15:37:00,1.5173,1.51735,1.51715,1.51715,420200001.0
2009-09-04 15:38:00,1.51715,1.5172,1.5171,1.51715,152100000.0
2009-09-04 15:39:00,1.51715,1.51725,1.5171,1.51715,108300000.0
2009-09-04 15:40:00,1.51715,1.51745,1.51715,1.5174,499299999.0
2009-09-04 15:41:00,1.5174,1.51745,1.5171,1.5171,349200000.0
2009-09-04 15:42:00,1.51705,1.51725,1.51705,1.5172,243700000.0
2009-09-04 15:43:00,1.5172,1.5174,1.51715,1.51725,508800000.0
2009-09-04 15:44:00,1.51725,1.51745,1.51715,1.51735,545300000.0
2009-09-04 15:45:00,1.51735,1.5174,1.51715,1.51725,698000000.0
2009-09-04 15:46:00,1.51725,1.51725,1.5171,1.51715,269100000.0
2009-09-04 15:47:00,1.51715,1.5174,1.51715,1.51735,168200000.0
2009-09-04 15:48:00,1.51735,1.51755,1.5173,1.51755,380799999.0
2009-09-04 15:49:00,1.5175,1.518,1.5174,1.51785,856200000.0
2009-09-04 15:50:00,1.51795,1.51815,1.51785,1.5181,474300000.0
2009-09-04 15:51:00,1.51805,1.5181,1.5178,1.51805,474500000.0
2009-09-04 15:52:00,1.5181,1.51825,1.51795,1.51805,703700000.0
2009-09-04 15:53:00,1.5181,1.5181,1.5179,1.518,712399999.0
2009-09-04 15:54:00,1.518,1.51815,1.51795,1.5181,442800000.0
2009-09-04 15:55:00,1.5181,1.5181,1.518,1.518,473600001.0
2009-09-04 15:56:00,1.51805,1.5181,1.51795,1.51795,554700001.0
2009-09-04 15:57:00,1.51795,1.51825,1.5179,1.5182,444799999.0
2009-09-04 15:58:00,1.5182,1.51825,1.518,1.5181,334900000.0
2009-09-04 15:59:00,1.5181,1.51835,1.51805,1.5182,608500000.0
2009-09-04 16:00:00,1.51825,1.5184,1.51805,1.5183,647799999.0
2009-09-04 16:01:00,1.5183,1.5184,1.51795,1.518,698200001.0
2009-09-04 16:02:00,1.518,1.5181,1.5179,1.518,402199999.0
2009-09-04 16:03:00,1.518,1.518,1.51735,1.51745,493399999.0
2009-09-04 16:04:00,1.5175,1.5176,1.51735,1.5174,327200000.0
2009-09-04 16:05:00,1.51755,1.5176,1.5174,1.5175,208500000.0
2009-09-04 16:06:00,1.5175,1.51755,1.5174,1.51745,282400000.0
2009-09-04 16:07:00,1.51745,1.51745,1.51735,1.51735,262800000.0
2009-09-04 16:08:00,1.51735,1.51735,1.5171,1.51715,795100001.0
2009-09-04 16:09:00,1.5172,1.51725,1.51705,1.51705,662400001.0
2009-09-04 16:10:00,1.5171,1.51715,1.51695,1.5171,107900000.0
2009-09-04 16:11:00,1.51705,1.51725,1.51695,1.51725,314400000.0
2009-09-04 16:12:00,1.5172,1.5173,1.51705,1.51705,460099999.0
2009-09-04 16:13:00,1.51705,1.5172,1.51655,1.51675,376499999.0
2009-09-04 16:14:00,1.5167,1.5171,1.5167,1.51705,212200000.0
2009-09-04 16:15:00,1.517,1.5171,1.5169,1.51705,219200000.0
2009-09-04 16:16:00,1.51705,1.5172,1.51695,1.51695,762199998.0
2009-09-04 16:17:00,1.51695,1.517,1.51685,1.5169,882200001.0
2009-09-04 16:18:00,1.5169,1.5169,1.51675,1.5169,457300000.0
2009-09-04 16:19:00,1.5169,1.5169,1.5168,1.51685,233900000.0
2009-09-04 16:20:00,1.5168,1.5169,1.51675,1.5168,315900000.0
2009-09-04 16:21:00,1.5168,1.5169,1.51675,1.5168,244600000.0
2009-09-04 16:22:00,1.51685,1.51695,1.51675,1.51685,436600000.0
2009-09-04 16:23:00,1.51685,1.51735,1.51685,1.51725,457300000.0
2009-09-04 16:24:00,1.51725,1.51725,1.5172,1.5172,79800000.0
2009-09-04 16:25:00,1.5172,1.5173,1.51715,1.51725,65000000.0
2009-09-04 16:26:00,1.51725,1.5174,1.51725,1.5173,421800000.0
2009-09-04 16:27:00,1.5173,1.5174,1.51725,1.51725,385000003.0
2009-09-04 16:28:00,1.5173,1.51745,1.51725,1.5174,323700000.0
2009-09-04 16:29:00,1.5174,1.51765,1.51735,1.51765,473200000.0
2009-09-04 16:30:00,1.51765,1.51785,1.5176,1.5178,327200000.0
2009-09-04 16:31:00,1.5178,1.51785,1.51755,1.5178,630000004.0
2009-09-04 16:32:00,1.5178,1.5181,1.5178,1.51805,376500001.0
2009-09-04 16:33:00,1.51805,1.51815,1.518,1.5181,346999999.0
2009-09-04 16:34:00,1.5181,1.51825,1.51805,1.5182,493400000.0
2009-09-04 16:35:00,1.5182,1.51825,1.518,1.518,673800000.0
2009-09-04 16:36:00,1.51795,1.51805,1.5179,1.5179,254200000.0
2009-09-04 16:37:00,1.5179,1.51815,1.5179,1.518,726800000.0
2009-09-04 16:38:00,1.518,1.51805,1.5179,1.518,352700000.0
2009-09-04 16:39:00,1.518,1.5181,1.518,1.518,385700000.0
2009-09-04 16:40:00,1.518,1.51805,1.51785,1.51785,478400000.0
2009-09-04 16:41:00,1.51785,1.5179,1.51785,1.5179,475200000.0
2009-09-04 16:42:00,1.5179,1.51805,1.51785,1.51795,391000000.0
2009-09-04 16:43:00,1.51795,1.51805,1.5176,1.51785,777300000.0
2009-09-04 16:44:00,1.5179,1.51795,1.5178,1.51785,239200000.0
2009-09-04 16:45:00,1.51785,1.5179,1.5177,1.51775,388500000.0
2009-09-04 16:46:00,1.5177,1.51775,1.5175,1.5176,297500000.0
2009-09-04 16:47:00,1.5176,1.51765,1.51745,1.51745,304600000.0
2009-09-04 16:48:00,1.51745,1.51745,1.5171,1.5171,149400000.0
2009-09-04 16:49:00,1.5171,1.5173,1.5171,1.5171,163300000.0
2009-09-04 16:50:00,1.5171,1.51725,1.517,1.5172,180800000.0
2009-09-04 16:51:00,1.51715,1.5173,1.5171,1.5173,102400000.0
2009-09-04 16:52:00,1.51725,1.51735,1.51715,1.5172,98300000.0
2009-09-04 16:53:00,1.5172,1.51725,1.51715,1.5172,67300000.0
2009-09-04 16:54:00,1.5172,1.51735,1.5172,1.51725,166000000.0
2009-09-04 16:55:00,1.51725,1.51725,1.51715,1.51715,49300000.0
2009-09-04 16:56:00,1.51715,1.5173,1.51715,1.5173,149800000.0
2009-09-04 16:57:00,1.5173,1.51775,1.51725,1.5176,164200000.0
2009-09-04 16:58:00,1.5177,1.5177,1.5175,1.51765,524299998.0
2009-09-04 16:59:00,1.51765,1.5177,1.517,1.51715,352200000.0
2009-09-04 17:00:00,1.5171,1.51725,1.51695,1.51705,123700000.0
2009-09-04 17:01:00,1.51705,1.51705,1.51685,1.5169,167700000.0
2009-09-04 17:02:00,1.5169,1.51705,1.5168,1.5169,247500000.0
2009-09-04 17:03:00,1.51685,1.51695,1.5168,1.5169,661000003.0
2009-09-04 17:04:00,1.5169,1.51695,1.51685,1.5169,322500002.0
2009-09-04 17:05:00,1.5169,1.51695,1.51685,1.5169,330400000.0
2009-09-04 17:06:00,1.5169,1.5169,1.51685,1.5169,510800000.0
2009-09-04 17:07:00,1.5169,1.5171,1.51685,1.517,709600000.0
2009-09-04 17:08:00,1.517,1.51705,1.517,1.51705,349400000.0
2009-09-04 17:09:00,1.51705,1.51705,1.51705,1.51705,500000000.0
2009-09-04 17:10:00,1.51705,1.51705,1.51695,1.517,215300000.0
2009-09-04 17:11:00,1.51705,1.5171,1.51695,1.5171,270700000.0
2009-09-04 17:12:00,1.51705,1.5171,1.51705,1.51705,109700000.0
2009-09-04 17:13:00,1.5172,1.51725,1.51715,1.51715,868399999.0
2009-09-04 17:14:00,1.5172,1.51725,1.51705,1.51705,400100000.0
2009-09-04 17:15:00,1.51705,1.51725,1.51705,1.51725,243100000.0
2009-09-04 17:16:00,1.51725,1.51725,1.51705,1.51705,507300000.0
2009-09-04 17:17:00,1.5171,1.51715,1.517,1.51705,360699999.0
2009-09-04 17:18:00,1.51705,1.5171,1.517,1.517,513200001.0
2009-09-04 17:19:00,1.517,1.5171,1.51695,1.517,584599998.0
2009-09-04 17:20:00,1.517,1.5171,1.51695,1.51695,735199999.0
2009-09-04 17:21:00,1.51695,1.51705,1.51695,1.51705,341000000.0
2009-09-04 17:22:00,1.51705,1.51705,1.517,1.517,116200000.0
2009-09-04 17:23:00,1.517,1.51705,1.51695,1.51695,98400000.0
2009-09-04 17:24:00,1.517,1.51705,1.5168,1.51695,173100000.0
2009-09-04 17:25:00,1.51695,1.51695,1.5168,1.51695,106600000.0
2009-09-04 17:26:00,1.51695,1.517,1.5169,1.5169,84900000.0
2009-09-04 17:27:00,1.5169,1.51695,1.5169,1.5169,112700000.0
2009-09-04 17:28:00,1.5169,1.51695,1.5168,1.5168,127800000.0
2009-09-04 17:29:00,1.5168,1.5169,1.51675,1.51685,237200000.0
2009-09-04 17:30:00,1.51685,1.51685,1.5168,1.5168,235000000.0
2009-09-04 17:31:00,1.51675,1.5168,1.51665,1.5167,128300000.0
2009-09-04 17:32:00,1.5167,1.51705,1.51665,1.51685,150900000.0
2009-09-04 17:33:00,1.5169,1.5169,1.5166,1.5166,102400000.0
2009-09-04 17:34:00,1.51665,1.5169,1.51665,1.51675,125200000.0
2009-09-04 17:35:00,1.51675,1.51685,1.5161,1.5162,234800000.0
2009-09-04 17:36:00,1.5162,1.5165,1.5162,1.51635,306800000.0
2009-09-04 17:37:00,1.5163,1.51665,1.51625,1.51655,196500000.0
2009-09-04 17:38:00,1.5165,1.5166,1.51625,1.51625,235700000.0
2009-09-04 17:39:00,1.51625,1.51645,1.51625,1.5163,107900000.0
2009-09-04 17:40:00,1.51645,1.51665,1.5163,1.51665,307900000.0
2009-09-04 17:41:00,1.51665,1.5167,1.5163,1.5164,407800000.0
2009-09-04 17:42:00,1.5163,1.51655,1.516,1.51625,388200000.0
2009-09-04 17:43:00,1.5163,1.5165,1.5163,1.51645,218200000.0
2009-09-04 17:44:00,1.51645,1.51645,1.5162,1.5164,221900000.0
2009-09-04 17:45:00,1.5164,1.51645,1.516,1.5161,553400000.0
2009-09-04 17:46:00,1.5161,1.51635,1.5161,1.5161,182000000.0
2009-09-04 17:47:00,1.5161,1.51625,1.5161,1.51625,218000000.0
2009-09-04 17:48:00,1.51635,1.51645,1.51625,1.51635,213500000.0
2009-09-04 17:49:00,1.51635,1.5164,1.51625,1.5163,269499999.0
2009-09-04 17:50:00,1.51625,1.51635,1.5161,1.51625,458300000.0
2009-09-04 17:51:00,1.5163,1.5164,1.51595,1.516,460600000.0
2009-09-04 17:52:00,1.516,1.51625,1.51595,1.5161,461900000.0
2009-09-04 17:53:00,1.5161,1.51625,1.51605,1.51625,86500000.0
2009-09-04 17:54:00,1.51625,1.51635,1.51605,1.5161,355899998.0
2009-09-04 17:55:00,1.5161,1.5162,1.5161,1.5161,278299999.0
2009-09-04 17:56:00,1.5161,1.51625,1.51605,1.51625,154800000.0
2009-09-04 17:57:00,1.51615,1.5163,1.51615,1.5163,315100000.0
2009-09-04 17:58:00,1.5163,1.5163,1.51595,1.51605,646200000.0
2009-09-04 17:59:00,1.51605,1.51605,1.5151,1.5155,513099997.0
2009-09-04 18:00:00,1.5155,1.51595,1.5155,1.5159,223000000.0
2009-09-04 18:01:00,1.51595,1.51605,1.51575,1.5158,343400001.0
2009-09-04 18:02:00,1.5158,1.5159,1.51575,1.5158,331300000.0
2009-09-04 18:03:00,1.5158,1.51585,1.51575,1.5158,231700000.0
2009-09-04 18:04:00,1.5158,1.5158,1.5155,1.5155,269200000.0
2009-09-04 18:05:00,1.5155,1.51585,1.5154,1.51565,230400000.0
2009-09-04 18:06:00,1.5156,1.5156,1.5154,1.5155,372600000.0
2009-09-04 18:07:00,1.5155,1.51585,1.5153,1.51585,290300001.0
2009-09-04 18:08:00,1.5158,1.51605,1.51575,1.51585,733700001.0
2009-09-04 18:09:00,1.51585,1.5168,1.51585,1.51675,961600001.0
2009-09-04 18:10:00,1.5167,1.51735,1.51665,1.51715,1128799996.0
2009-09-04 18:11:00,1.5171,1.5171,1.5152,1.5153,448999999.0
2009-09-04 18:12:00,1.5153,1.51545,1.51495,1.51525,378200000.0
2009-09-04 18:13:00,1.5152,1.5153,1.51475,1.515,395900000.0
2009-09-04 18:14:00,1.51495,1.51515,1.5146,1.5146,376500000.0
2009-09-04 18:15:00,1.5146,1.5167,1.5146,1.51545,468200000.0
2009-09-04 18:16:00,1.51545,1.51665,1.5153,1.51665,286200000.0
2009-09-04 18:17:00,1.5167,1.5168,1.51625,1.51645,776500001.0
2009-09-04 18:18:00,1.51645,1.51725,1.51625,1.51705,650899998.0
2009-09-04 18:19:00,1.517,1.51705,1.5165,1.517,637500001.0
2009-09-04 18:20:00,1.517,1.51715,1.5168,1.51685,302600000.0
2009-09-04 18:21:00,1.51685,1.51705,1.5166,1.51695,452700000.0
2009-09-04 18:22:00,1.51695,1.517,1.5168,1.5169,299700000.0
2009-09-04 18:23:00,1.5169,1.51695,1.51675,1.5168,231200000.0
2009-09-04 18:24:00,1.5168,1.5169,1.5168,1.51685,180500000.0
2009-09-04 18:25:00,1.51685,1.51695,1.5168,1.51685,275800000.0
2009-09-04 18:26:00,1.51685,1.51685,1.5167,1.5168,188200000.0
2009-09-04 18:27:00,1.5168,1.51705,1.51655,1.5169,193500000.0
2009-09-04 18:28:00,1.5169,1.51695,1.5168,1.51695,139400000.0
2009-09-04 18:29:00,1.51695,1.51715,1.51685,1.5171,176300000.0
2009-09-04 18:30:00,1.5171,1.51715,1.51685,1.5171,179700000.0
2009-09-04 18:31:00,1.5171,1.51725,1.5168,1.5169,220000000.0
2009-09-04 18:32:00,1.51685,1.5171,1.51685,1.51695,317100000.0
2009-09-04 18:33:00,1.51695,1.51705,1.51695,1.51705,199600000.0
2009-09-04 18:34:00,1.5171,1.51725,1.51705,1.51705,183200000.0
2009-09-04 18:35:00,1.5171,1.51715,1.5171,1.5171,12400000.0
2009-09-04 18:36:00,1.51705,1.5171,1.517,1.51705,243900000.0
2009-09-04 18:37:00,1.51705,1.5171,1.517,1.517,98700000.0
2009-09-04 18:38:00,1.517,1.51715,1.51695,1.51715,158600000.0
2009-09-04 18:39:00,1.51715,1.51715,1.51695,1.51695,153800000.0
2009-09-04 18:40:00,1.51695,1.51695,1.51685,1.51685,101000000.0
2009-09-04 18:41:00,1.51685,1.51695,1.51685,1.5169,153000001.0
2009-09-04 18:42:00,1.5169,1.5171,1.51685,1.51705,263100000.0
2009-09-04 18:43:00,1.51705,1.51705,1.51655,1.51665,99800000.0
2009-09-04 18:44:00,1.51665,1.51665,1.5165,1.51665,84500000.0
2009-09-04 18:45:00,1.51665,1.51665,1.51645,1.51665,141500000.0
2009-09-04 18:46:00,1.51665,1.51675,1.5166,1.5166,77200000.0
2009-09-04 18:47:00,1.5166,1.5166,1.51655,1.51655,164900000.0
2009-09-04 18:48:00,1.51655,1.5166,1.5163,1.5164,188000000.0
2009-09-04 18:49:00,1.5164,1.5165,1.5163,1.5163,165100000.0
2009-09-04 18:50:00,1.51625,1.5163,1.51615,1.51615,137700000.0
2009-09-04 18:51:00,1.51615,1.51615,1.51605,1.5161,149000000.0
2009-09-04 18:52:00,1.5161,1.5161,1.516,1.51605,184300000.0
2009-09-04 18:53:00,1.51605,1.51615,1.51605,1.51615,42900000.0
2009-09-04 18:54:00,1.51615,1.51645,1.51615,1.51625,182000000.0
2009-09-04 18:55:00,1.51625,1.5164,1.5162,1.5164,122400000.0
2009-09-04 18:56:00,1.5164,1.5165,1.5164,1.5164,83500000.0
2009-09-04 18:57:00,1.5164,1.5164,1.5163,1.51635,55600000.0
2009-09-04 18:58:00,1.51635,1.5165,1.51635,1.51645,99600000.0
2009-09-04 18:59:00,1.5165,1.5165,1.51615,1.51615,219400000.0
2009-09-04 19:00:00,1.51615,1.5164,1.51615,1.5163,121400000.0
2009-09-04 19:01:00,1.5163,1.5164,1.51615,1.5162,196100000.0
2009-09-04 19:02:00,1.5162,1.5163,1.5162,1.51625,63300000.0
2009-09-04 19:03:00,1.51625,1.5164,1.51615,1.51635,180900000.0
2009-09-04 19:04:00,1.51635,1.51635,1.5161,1.5163,163200000.0
2009-09-04 19:05:00,1.5163,1.51635,1.5162,1.5163,93000000.0
2009-09-04 19:06:00,1.5163,1.5164,1.5162,1.51635,155000000.0
2009-09-04 19:07:00,1.51635,1.5164,1.51625,1.5163,171200000.0
2009-09-04 19:08:00,1.5163,1.5163,1.5163,1.5163,109400000.0
2009-09-04 19:09:00,1.5163,1.5163,1.5159,1.51595,229900000.0
2009-09-04 19:10:00,1.51595,1.51595,1.5157,1.5157,138800000.0
2009-09-04 19:11:00,1.5157,1.5159,1.5157,1.5159,49800000.0
2009-09-04 19:12:00,1.5159,1.51595,1.5157,1.5157,190300000.0
2009-09-04 19:13:00,1.5157,1.51585,1.5157,1.51585,52300000.0
2009-09-04 19:14:00,1.51585,1.51585,1.5157,1.5158,45400000.0
2009-09-04 19:15:00,1.5158,1.5158,1.51575,1.51575,46100000.0
2009-09-04 19:16:00,1.5157,1.5158,1.51555,1.5156,126200000.0
2009-09-04 19:17:00,1.5156,1.5156,1.51545,1.5155,83000000.0
2009-09-04 19:18:00,1.5155,1.5155,1.51535,1.5154,102000000.0
2009-09-04 19:19:00,1.5154,1.5155,1.51535,1.51535,106600000.0
2009-09-04 19:20:00,1.51535,1.51555,1.5153,1.5155,65700000.0
2009-09-04 19:21:00,1.5155,1.5156,1.5153,1.5156,122500000.0
2009-09-04 19:22:00,1.5156,1.51575,1.51545,1.51555,269200000.0
2009-09-04 19:23:00,1.5155,1.5156,1.51525,1.51535,298200000.0
2009-09-04 19:24:00,1.51535,1.5156,1.51525,1.5153,223700000.0
2009-09-04 19:25:00,1.5153,1.5153,1.51515,1.5152,104000000.0
2009-09-04 19:26:00,1.51525,1.51535,1.51525,1.51535,76600000.0
2009-09-04 19:27:00,1.5154,1.51555,1.5154,1.51555,64900000.0
2009-09-04 19:28:00,1.51555,1.51555,1.51555,1.51555,44200000.0
2009-09-04 19:29:00,1.51555,1.51555,1.51545,1.51545,126200000.0
2009-09-04 19:30:00,1.5155,1.5158,1.5155,1.5158,115600000.0
2009-09-04 19:31:00,1.51575,1.51585,1.51565,1.51585,136400000.0
2009-09-04 19:32:00,1.5158,1.516,1.5156,1.516,139500000.0
2009-09-04 19:33:00,1.516,1.51605,1.51575,1.51575,157500000.0
2009-09-04 19:34:00,1.51575,1.51605,1.51545,1.5159,160900000.0
2009-09-04 19:35:00,1.5159,1.51605,1.51565,1.51585,153800000.0
2009-09-04 19:36:00,1.51585,1.5161,1.51585,1.516,59200000.0
2009-09-04 19:37:00,1.516,1.51615,1.5158,1.5161,104800000.0
2009-09-04 19:38:00,1.5161,1.5162,1.516,1.51615,115600000.0
2009-09-04 19:39:00,1.51615,1.5162,1.51605,1.5162,98700000.0
2009-09-04 19:40:00,1.51615,1.5162,1.5161,1.51615,91800000.0
2009-09-04 19:41:00,1.51615,1.5162,1.51605,1.51615,82800000.0
2009-09-04 19:42:00,1.51615,1.5166,1.51605,1.5166,67900000.0
2009-09-04 19:43:00,1.5166,1.5166,1.5163,1.5164,188800000.0
2009-09-04 19:44:00,1.5164,1.51645,1.51635,1.51645,157700000.0
2009-09-04 19:45:00,1.51645,1.51655,1.51645,1.51655,47100000.0
2009-09-04 19:46:00,1.51655,1.51655,1.51645,1.51655,139800000.0
2009-09-04 19:47:00,1.51655,1.51655,1.5163,1.51645,251900000.0
2009-09-04 19:48:00,1.51645,1.51645,1.51645,1.51645,381600000.0
2009-09-04 19:49:00,1.51645,1.51655,1.51635,1.51645,302200000.0
2009-09-04 19:50:00,1.51645,1.51665,1.5164,1.5165,218900000.0
2009-09-04 19:51:00,1.5165,1.51655,1.51645,1.51655,192400000.0
2009-09-04 19:52:00,1.51655,1.5166,1.5165,1.51655,397400000.0
2009-09-04 19:53:00,1.51655,1.51655,1.51635,1.51655,213000000.0
2009-09-04 19:54:00,1.51655,1.51655,1.51605,1.51635,198500000.0
2009-09-04 19:55:00,1.51635,1.51655,1.51635,1.5164,139800000.0
2009-09-04 19:56:00,1.5164,1.5165,1.5163,1.5164,206200000.0
2009-09-04 19:57:00,1.5164,1.5165,1.51625,1.51645,198000000.0
2009-09-04 19:58:00,1.51645,1.51645,1.516,1.5162,186800000.0
2009-09-04 19:59:00,1.51625,1.5164,1.5161,1.5163,114599999.0
2009-09-04 20:00:00,1.5163,1.5164,1.5163,1.5163,312900000.0
2009-09-04 20:01:00,1.5163,1.51645,1.51625,1.5163,114700000.0
2009-09-04 20:02:00,1.5164,1.5164,1.5163,1.5163,98900000.0
2009-09-04 20:03:00,1.5163,1.51635,1.5163,1.5163,164300000.0
2009-09-04 20:04:00,1.5163,1.5163,1.51625,1.5163,147600000.0
2009-09-04 20:05:00,1.51635,1.5164,1.51625,1.51635,138800000.0
2009-09-04 20:06:00,1.51635,1.5164,1.51615,1.5163,310300000.0
2009-09-04 20:07:00,1.5163,1.5163,1.5161,1.51625,259000000.0
2009-09-04 20:08:00,1.51625,1.5164,1.51595,1.51625,108900000.0
2009-09-04 20:09:00,1.51635,1.5164,1.51625,1.5164,103600000.0
2009-09-04 20:10:00,1.5164,1.5164,1.5163,1.5164,31800000.0
2009-09-04 20:11:00,1.5163,1.5163,1.5163,1.5163,41600000.0
2009-09-04 20:12:00,1.5163,1.5163,1.51625,1.5163,66000000.0
2009-09-04 20:13:00,1.5163,1.5163,1.51605,1.51605,67700000.0
2009-09-04 20:14:00,1.51605,1.51635,1.51605,1.5162,147300000.0
2009-09-04 20:15:00,1.5163,1.5163,1.5161,1.5162,106400000.0
2009-09-04 20:16:00,1.5162,1.5162,1.51605,1.51605,70200000.0
2009-09-04 20:17:00,1.51605,1.51605,1.51595,1.51595,91600000.0
2009-09-04 20:18:00,1.516,1.5161,1.516,1.516,112600000.0
2009-09-04 20:19:00,1.516,1.51615,1.516,1.516,97800000.0
2009-09-04 20:20:00,1.51605,1.5161,1.51605,1.51605,43400000.0
2009-09-04 20:21:00,1.5161,1.5161,1.51595,1.516,182500000.0
2009-09-04 20:22:00,1.516,1.516,1.51595,1.516,95400000.0
2009-09-04 20:23:00,1.516,1.516,1.5159,1.51595,216200000.0
2009-09-04 20:24:00,1.51595,1.51645,1.51585,1.5163,256499997.0
2009-09-04 20:25:00,1.51645,1.5167,1.5164,1.51655,178300000.0
2009-09-04 20:26:00,1.51655,1.51655,1.51655,1.51655,61400000.0
2009-09-04 20:27:00,1.5165,1.51655,1.5162,1.5164,258300000.0
2009-09-04 20:28:00,1.5164,1.5166,1.5164,1.5165,171600000.0
2009-09-04 20:29:00,1.5164,1.5165,1.5163,1.5164,198200000.0
2009-09-04 20:30:00,1.5164,1.5164,1.5161,1.5162,171600000.0
2009-09-04 20:31:00,1.51625,1.51635,1.5162,1.51625,180600000.0
2009-09-04 20:32:00,1.51625,1.5163,1.51605,1.51625,175600000.0
2009-09-04 20:33:00,1.51625,1.51635,1.5162,1.5162,19800000.0
2009-09-04 20:34:00,1.5162,1.5163,1.5162,1.51625,51000000.0
2009-09-04 20:35:00,1.51625,1.5164,1.5162,1.51625,149500000.0
2009-09-04 20:36:00,1.51625,1.51665,1.5162,1.51665,109500000.0
2009-09-04 20:37:00,1.51665,1.51685,1.51665,1.5167,196000001.0
2009-09-04 20:38:00,1.51665,1.51695,1.51665,1.51695,106900000.0
2009-09-04 20:39:00,1.517,1.5171,1.51665,1.51675,173200000.0
2009-09-04 20:40:00,1.5167,1.5172,1.51665,1.51695,161100000.0
2009-09-04 20:41:00,1.51695,1.517,1.5168,1.51685,206000000.0
2009-09-04 20:42:00,1.51695,1.5171,1.5167,1.5169,114400000.0
2009-09-04 20:43:00,1.5169,1.51695,1.5165,1.5165,131300000.0
2009-09-04 20:44:00,1.5165,1.51715,1.5165,1.51695,132400000.0
2009-09-04 20:45:00,1.5171,1.51725,1.5171,1.51715,130600000.0
2009-09-04 20:46:00,1.51705,1.51715,1.51695,1.51705,201800000.0
2009-09-04 20:47:00,1.517,1.5171,1.51695,1.51705,103700000.0
2009-09-04 20:48:00,1.51705,1.51745,1.51705,1.5173,338500000.0
2009-09-04 20:49:00,1.5173,1.5173,1.517,1.517,180800000.0
2009-09-04 20:50:00,1.517,1.5171,1.5166,1.5168,157100000.0
2009-09-04 20:51:00,1.5168,1.5169,1.51655,1.51675,135600000.0
2009-09-04 20:52:00,1.5167,1.51685,1.5167,1.51685,80700000.0
2009-09-04 20:53:00,1.51685,1.51695,1.51685,1.51685,49400000.0
2009-09-04 20:54:00,1.51685,1.51685,1.51675,1.51685,39400000.0
2009-09-04 20:55:00,1.51695,1.5173,1.5169,1.5173,168200000.0
2009-09-04 20:56:00,1.51725,1.5173,1.51695,1.51715,273700000.0
2009-09-04 20:57:00,1.5172,1.5173,1.51715,1.51715,156700000.0
2009-09-04 20:58:00,1.51715,1.5173,1.51715,1.5172,193400000.0
2009-09-04 20:59:00,1.5172,1.5173,1.51715,1.51715,204600000.0
2009-09-04 21:00:00,1.5172,1.5172,1.517,1.51705,153200000.0
2009-09-04 21:01:00,1.51705,1.51715,1.51695,1.51695,256200000.0
2009-09-04 21:02:00,1.51695,1.517,1.51695,1.517,101800000.0
2009-09-04 21:03:00,1.517,1.51705,1.51685,1.51695,84800000.0
2009-09-04 21:04:00,1.5169,1.517,1.5169,1.517,316600000.0
2009-09-04 21:05:00,1.51695,1.517,1.5169,1.5169,90400000.0
2009-09-04 21:06:00,1.5169,1.51705,1.51685,1.517,147900000.0
2009-09-04 21:07:00,1.517,1.51715,1.517,1.51705,163300000.0
2009-09-04 21:08:00,1.51705,1.51715,1.517,1.5171,62900000.0
2009-09-04 21:09:00,1.5171,1.51715,1.51695,1.51695,109800000.0
2009-09-04 21:10:00,1.517,1.51705,1.5168,1.5168,339900000.0
2009-09-04 21:11:00,1.5168,1.5169,1.5168,1.51685,120000000.0
2009-09-04 21:12:00,1.51685,1.5169,1.5168,1.5169,84100000.0
2009-09-04 21:13:00,1.5169,1.5169,1.5168,1.51685,122000000.0
2009-09-04 21:14:00,1.51685,1.51695,1.5168,1.5168,240400000.0
2009-09-04 21:15:00,1.5168,1.517,1.5168,1.5169,273200000.0
2009-09-04 21:16:00,1.5169,1.51705,1.5168,1.5169,189700000.0
2009-09-04 21:17:00,1.5169,1.51705,1.5169,1.51705,104900000.0
2009-09-04 21:18:00,1.517,1.5171,1.51695,1.517,123800000.0
2009-09-04 21:19:00,1.517,1.51705,1.51695,1.51705,138500000.0
2009-09-04 21:20:00,1.517,1.5171,1.517,1.517,94900000.0
2009-09-04 21:21:00,1.51705,1.5171,1.517,1.51705,137900000.0
2009-09-04 21:22:00,1.51705,1.51715,1.51705,1.5171,187600000.0
2009-09-04 21:23:00,1.51715,1.51715,1.51705,1.51705,163400000.0
2009-09-04 21:24:00,1.51705,1.51705,1.5168,1.5168,130900000.0
2009-09-04 21:25:00,1.5168,1.5169,1.51675,1.5168,103500000.0
2009-09-04 21:26:00,1.5168,1.5169,1.5168,1.51685,129600000.0
2009-09-04 21:27:00,1.5169,1.5169,1.5168,1.5169,99500000.0
2009-09-04 21:28:00,1.51685,1.5169,1.51685,1.51685,87100000.0
2009-09-04 21:29:00,1.51685,1.51685,1.51675,1.51675,176200000.0
2009-09-04 21:30:00,1.5168,1.51685,1.51675,1.51675,137000000.0
2009-09-04 21:31:00,1.51675,1.51675,1.5167,1.5167,34400000.0
2009-09-04 21:32:00,1.5167,1.5167,1.51665,1.5167,27500000.0
2009-09-04 21:33:00,1.5167,1.5167,1.5167,1.5167,32000000.0
2009-09-04 21:34:00,1.5167,1.5167,1.5167,1.5167,54000000.0
2009-09-04 21:35:00,1.5167,1.51675,1.5167,1.51675,165100000.0
2009-09-04 21:36:00,1.51675,1.5168,1.5167,1.5167,97000000.0
2009-09-04 21:37:00,1.5167,1.5167,1.5167,1.5167,8000000.0
2009-09-04 21:38:00,1.5167,1.5167,1.5167,1.5167,22000000.0
2009-09-04 21:39:00,1.5167,1.51675,1.5167,1.5167,39100000.0
2009-09-04 21:40:00,1.5167,1.51675,1.51645,1.5166,128700000.0
2009-09-04 21:41:00,1.5166,1.51675,1.5166,1.5166,217600000.0
2009-09-04 21:42:00,1.5166,1.5167,1.5166,1.51665,174000000.0
2009-09-04 21:43:00,1.51665,1.51665,1.5163,1.51635,97000000.0
2009-09-04 21:44:00,1.51645,1.51675,1.51645,1.51665,119200000.0
2009-09-04 21:45:00,1.51675,1.5168,1.51675,1.51675,48000000.0
2009-09-04 21:46:00,1.51675,1.51675,1.5166,1.51665,110200000.0
2009-09-04 21:47:00,1.5167,1.51675,1.5166,1.51665,67600000.0
2009-09-04 21:48:00,1.51665,1.51685,1.51665,1.5167,108600000.0
2009-09-04 21:49:00,1.5167,1.51675,1.51655,1.51665,142200000.0
2009-09-04 21:50:00,1.51665,1.51685,1.51655,1.5168,118700000.0
2009-09-04 21:51:00,1.51675,1.51675,1.51665,1.5167,48300000.0
2009-09-04 21:52:00,1.51665,1.5168,1.51665,1.5167,150800000.0
2009-09-04 21:53:00,1.5167,1.5167,1.51665,1.51665,29700000.0
2009-09-04 21:54:00,1.51665,1.51675,1.51665,1.5167,79300000.0
2009-09-04 21:55:00,1.5167,1.51685,1.51665,1.51675,150700000.0
2009-09-04 21:56:00,1.51675,1.51675,1.5167,1.51675,99400000.0
2009-09-04 21:57:00,1.5167,1.51695,1.5167,1.51685,115300000.0
2009-09-04 21:58:00,1.51675,1.51685,1.5167,1.51675,125100000.0
2009-09-04 21:59:00,1.51675,1.5168,1.5167,1.51675,166500000.0
2009-09-04 22:00:00,1.51675,1.517,1.51675,1.51695,212600000.0
2009-09-04 22:01:00,1.51695,1.51715,1.51695,1.51695,153200000.0
2009-09-04 22:02:00,1.51695,1.51695,1.5168,1.5168,30400000.0
2009-09-04 22:03:00,1.51685,1.517,1.5166,1.51695,169100000.0
2009-09-04 22:04:00,1.51695,1.51695,1.51685,1.5169,114400000.0
2009-09-04 22:05:00,1.517,1.517,1.5169,1.51695,17600000.0
2009-09-04 22:06:00,1.51695,1.51695,1.51695,1.51695,2400000.0
2009-09-04 22:07:00,1.51705,1.51715,1.517,1.517,62200000.0
2009-09-04 22:08:00,1.51705,1.51715,1.51705,1.51715,8200000.0
2009-09-04 22:09:00,1.5172,1.5172,1.5171,1.5171,6400000.0
2009-09-04 22:10:00,1.51715,1.5172,1.5171,1.5171,10800000.0
2009-09-04 22:11:00,1.5171,1.5171,1.51695,1.517,39000000.0
2009-09-04 22:12:00,1.517,1.5171,1.517,1.517,25800000.0
2009-09-04 22:13:00,1.517,1.51705,1.517,1.517,26000000.0
2009-09-04 22:14:00,1.5171,1.51715,1.51695,1.51695,34100000.0
2009-09-04 22:15:00,1.51695,1.51715,1.51695,1.51715,92700000.0
2009-09-04 22:16:00,1.51715,1.51715,1.51705,1.5171,74400000.0
2009-09-04 22:17:00,1.5171,1.5171,1.51705,1.5171,27700000.0
2009-09-04 22:18:00,1.5171,1.5172,1.5171,1.51715,18600000.0
2009-09-04 22:19:00,1.5172,1.5172,1.5172,1.5172,4000000.0
2009-09-04 22:20:00,1.5172,1.5172,1.51715,1.5172,8000000.0
2009-09-04 22:21:00,1.5172,1.5172,1.51715,1.51715,115500000.0
2009-09-04 22:22:00,1.5172,1.5172,1.51715,1.51715,13000000.0
2009-09-04 22:23:00,1.5172,1.5172,1.51715,1.51715,5400000.0
2009-09-04 22:24:00,1.5172,1.5172,1.51715,1.5172,16000000.0
2009-09-04 22:25:00,1.5172,1.5172,1.5169,1.51715,34500000.0
2009-09-04 22:26:00,1.5172,1.51725,1.5169,1.51705,87400000.0
2009-09-04 22:27:00,1.51705,1.51715,1.5168,1.517,111000000.0
2009-09-04 22:28:00,1.51705,1.51715,1.5164,1.5165,103200000.0
2009-09-04 22:29:00,1.51645,1.51685,1.51645,1.51685,60500000.0
2009-09-04 22:30:00,1.5166,1.51695,1.5166,1.51695,47800000.0
2009-09-04 22:31:00,1.51695,1.51695,1.5168,1.51685,22600000.0
2009-09-04 22:32:00,1.51685,1.5169,1.5168,1.5169,41700000.0
2009-09-04 22:33:00,1.5169,1.5169,1.51685,1.5169,69400000.0
2009-09-04 22:34:00,1.5169,1.5169,1.51685,1.5169,50300000.0
2009-09-04 22:35:00,1.5169,1.5169,1.5167,1.51685,69900000.0
2009-09-04 22:36:00,1.51685,1.51695,1.51685,1.51695,59400000.0
2009-09-04 22:37:00,1.51695,1.51695,1.51695,1.51695,113600000.0
2009-09-04 22:38:00,1.51695,1.51715,1.51695,1.51715,70200000.0
2009-09-04 22:39:00,1.51715,1.51725,1.51705,1.5172,74600000.0
2009-09-04 22:40:00,1.5172,1.5177,1.51715,1.5172,106000000.0
2009-09-04 22:41:00,1.51775,1.51775,1.51735,1.5177,66600000.0
2009-09-04 22:42:00,1.5177,1.5177,1.51725,1.51735,34300000.0
2009-09-04 22:43:00,1.51735,1.5177,1.51725,1.51745,30300000.0
2009-09-04 22:44:00,1.5175,1.51775,1.5175,1.51765,65700000.0
2009-09-04 22:45:00,1.51765,1.51785,1.51735,1.51735,72700000.0
2009-09-04 22:46:00,1.51735,1.51765,1.51725,1.5174,91300000.0
2009-09-04 22:47:00,1.5172,1.5174,1.51705,1.5174,33400000.0
2009-09-04 22:48:00,1.5174,1.5174,1.5172,1.51735,18400000.0
2009-09-04 22:49:00,1.5173,1.51735,1.5172,1.51725,22400000.0
2009-09-04 22:50:00,1.51725,1.51725,1.5171,1.51725,45000000.0
2009-09-04 22:51:00,1.51725,1.51725,1.517,1.51705,71600000.0
2009-09-04 22:52:00,1.51705,1.5172,1.5166,1.51675,60200000.0
2009-09-04 22:53:00,1.51695,1.5175,1.51695,1.51735,49200000.0
2009-09-04 22:54:00,1.5172,1.51735,1.5167,1.5167,18200000.0
2009-09-04 22:55:00,1.5168,1.5172,1.5167,1.5167,33200000.0
2009-09-04 22:56:00,1.51685,1.51705,1.51685,1.51705,14000000.0
2009-09-04 22:57:00,1.51695,1.51715,1.51695,1.5171,59800000.0
2009-09-04 22:58:00,1.5171,1.5171,1.5165,1.5165,26800000.0
2009-09-04 22:59:00,1.51645,1.5166,1.516,1.51655,51500000.0
2009-09-06 23:00:00,1.5165,1.51673,1.5165,1.51673,221000001.0
2009-09-06 23:01:00,1.51672,1.51672,1.5161,1.5161,104199999.0
2009-09-06 23:02:00,1.5165,1.517,1.5165,1.517,9000000.0
2009-09-06 23:03:00,1.517,1.5172,1.517,1.5172,9000000.0
2009-09-06 23:04:00,1.5173,1.5173,1.5173,1.5173,5000000.0
2009-09-06 23:05:00,1.5172,1.5172,1.5172,1.5172,17000000.0
2009-09-06 23:06:00,1.5173,1.5173,1.5173,1.5173,1000000.0
2009-09-06 23:07:00,1.5169,1.5169,1.5169,1.5169,1000000.0
2009-09-06 23:08:00,1.51675,1.51677,1.5167,1.51672,305699999.0
2009-09-06 23:09:00,1.5167,1.51672,1.51662,1.51665,315099999.0
2009-09-06 23:10:00,1.51715,1.5172,1.51715,1.5172,3000000.0
2009-09-06 23:11:00,1.51692,1.51735,1.51692,1.51735,5400000.0
2009-09-06 23:12:00,1.51667,1.5167,1.51665,1.51665,11100000.0
2009-09-06 23:13:00,1.51667,1.5167,1.51665,1.51667,18200000.0
2009-09-06 23:14:00,1.51643,1.51667,1.51643,1.51667,68400000.0
2009-09-06 23:15:00,1.51863,1.51863,1.51863,1.51863,1000000.0
2009-09-06 23:16:00,1.5171,1.5171,1.5171,1.5171,1000000.0
2009-09-06 23:17:00,1.5172,1.5172,1.5172,1.5172,1000000.0
2009-09-06 23:18:00,1.5172,1.5172,1.5172,1.5172,1000000.0
2009-09-06 23:19:00,1.5172,1.5172,1.5172,1.5172,1000000.0
2009-09-06 23:20:00,1.5172,1.5172,1.5172,1.5172,2000000.0
2009-09-06 23:21:00,1.51667,1.5167,1.51662,1.51665,361800004.0
2009-09-06 23:22:00,1.51667,1.51667,1.51662,1.51662,356400001.0
2009-09-06 23:23:00,1.5166,1.5166,1.5166,1.5166,3000000.0
2009-09-06 23:24:00,1.5166,1.5166,1.5166,1.5166,2000000.0
2009-09-06 23:25:00,1.51662,1.51662,1.51634,1.51634,184800000.0
2009-09-06 23:26:00,1.51675,1.51715,1.51675,1.51715,5000000.0
2009-09-06 23:27:00,1.5171,1.5171,1.51705,1.5171,3000000.0
2009-09-06 23:28:00,1.51695,1.5171,1.51685,1.51685,4000000.0
2009-09-06 23:29:00,1.5166,1.51692,1.5166,1.51692,120700000.0
2009-09-06 23:30:00,1.51654,1.51698,1.51654,1.51692,220500000.0
2009-09-06 23:31:00,1.51702,1.51702,1.51671,1.51701,133400001.0
2009-09-06 23:32:00,1.5171,1.5171,1.5171,1.5171,1000000.0
2009-09-06 23:33:00,1.51681,1.51681,1.51665,1.51665,4700000.0
2009-09-06 23:34:00,1.51674,1.51704,1.51674,1.51685,59300000.0
2009-09-06 23:35:00,1.5167,1.51703,1.5167,1.51683,99600000.0
2009-09-06 23:36:00,1.51692,1.517,1.5168,1.51681,37900000.0
2009-09-06 23:37:00,1.51715,1.51715,1.51715,1.51715,1100000.0
2009-09-06 23:38:00,1.51644,1.51694,1.51644,1.51693,139000000.0
2009-09-06 23:39:00,1.51725,1.5173,1.51725,1.5173,3000000.0
2009-09-06 23:40:00,1.51716,1.51716,1.51689,1.51715,59360000.0
2009-09-06 23:41:00,1.5173,1.5173,1.5173,1.5173,4000000.0
2009-09-06 23:42:00,1.5173,1.5173,1.5173,1.5173,11000000.0
2009-09-06 23:43:00,1.5173,1.5173,1.5173,1.5173,8000000.0
2009-09-06 23:44:00,1.5173,1.5173,1.5173,1.5173,5000000.0
2009-09-06 23:45:00,1.51697,1.51704,1.5169,1.51696,68200000.0
2009-09-06 23:46:00,1.51678,1.51708,1.51678,1.51696,284300000.0
2009-09-06 23:47:00,1.5173,1.5173,1.5173,1.5173,1000000.0
2009-09-06 23:48:00,1.5173,1.5174,1.5173,1.51735,30800000.0
2009-09-06 23:49:00,1.51735,1.5174,1.51735,1.51735,11000000.0
2009-09-06 23:50:00,1.51735,1.51735,1.5173,1.5173,9200000.0
2009-09-06 23:51:00,1.5173,1.5173,1.5173,1.5173,11000000.0
2009-09-06 23:52:00,1.5173,1.5173,1.5173,1.5173,7000000.0
2009-09-06 23:53:00,1.5173,1.5173,1.5173,1.5173,5000000.0
2009-09-06 23:54:00,1.5173,1.5173,1.5173,1.5173,5000000.0
2009-09-06 23:55:00,1.5173,1.5173,1.5173,1.5173,2000000.0
2009-09-06 23:56:00,1.5173,1.5173,1.5173,1.5173,4000000.0
2009-09-06 23:57:00,1.5173,1.5173,1.5173,1.5173,1000000.0
2009-09-06 23:58:00,1.5173,1.5173,1.5173,1.5173,2000000.0
2009-09-06 23:59:00,1.5173,1.5174,1.517,1.51715,20700000.0
2009-09-07 00:00:00,1.5173,1.5173,1.517,1.5171,18300000.0
2009-09-07 00:01:00,1.51715,1.51715,1.517,1.517,2100000.0
2009-09-07 00:02:00,1.51715,1.51725,1.51715,1.51725,4400000.0
2009-09-07 00:03:00,1.51725,1.5174,1.5171,1.5172,30600000.0
2009-09-07 00:04:00,1.51725,1.5173,1.517,1.5171,41900000.0
2009-09-07 00:05:00,1.5172,1.5174,1.51685,1.517,79300000.0
2009-09-07 00:06:00,1.517,1.5172,1.51675,1.517,67200000.0
2009-09-07 00:07:00,1.5171,1.51735,1.5169,1.51715,15300000.0
2009-09-07 00:08:00,1.51715,1.51745,1.5171,1.5174,35900000.0
2009-09-07 00:09:00,1.51735,1.51745,1.5172,1.5174,28600000.0
2009-09-07 00:10:00,1.51735,1.5175,1.51715,1.51725,39500000.0
2009-09-07 00:11:00,1.51725,1.51735,1.5165,1.5168,29600000.0
2009-09-07 00:12:00,1.51675,1.5168,1.51675,1.5168,9000000.0
2009-09-07 00:13:00,1.51668,1.51673,1.51657,1.51657,114900000.0
2009-09-07 00:14:00,1.5168,1.5168,1.5168,1.5168,3000000.0
2009-09-07 00:15:00,1.5168,1.51695,1.51655,1.5168,60100000.0
2009-09-07 00:16:00,1.5168,1.5168,1.51655,1.51675,28000000.0
2009-09-07 00:17:00,1.5168,1.5169,1.51655,1.5166,58200000.0
2009-09-07 00:18:00,1.5166,1.5166,1.5166,1.5166,9000000.0
2009-09-07 00:19:00,1.5166,1.5166,1.5166,1.5166,5000000.0
2009-09-07 00:20:00,1.5166,1.5166,1.5166,1.5166,5000000.0
2009-09-07 00:21:00,1.51605,1.5164,1.51605,1.5163,66700000.0
2009-09-07 00:22:00,1.5163,1.5163,1.51605,1.51605,63600000.0
2009-09-07 00:23:00,1.51605,1.51625,1.51605,1.51625,125800000.0
2009-09-07 00:24:00,1.51625,1.51625,1.5161,1.51625,85800000.0
2009-09-07 00:25:00,1.51625,1.5163,1.51605,1.5161,140000000.0
2009-09-07 00:26:00,1.51615,1.51615,1.51605,1.51605,60200000.0
2009-09-07 00:27:00,1.51605,1.51615,1.51605,1.5161,35200000.0
2009-09-07 00:28:00,1.51615,1.5162,1.51605,1.51605,59600000.0
2009-09-07 00:29:00,1.51605,1.51615,1.51605,1.51615,49200000.0
2009-09-07 00:30:00,1.51615,1.51635,1.5161,1.51635,62200000.0
2009-09-07 00:31:00,1.5163,1.5163,1.5163,1.5163,89600000.0
2009-09-07 00:32:00,1.5163,1.5164,1.5163,1.5163,42200000.0
2009-09-07 00:33:00,1.5163,1.51655,1.5163,1.51655,76000000.0
2009-09-07 00:34:00,1.51655,1.51655,1.5162,1.51635,128200000.0
2009-09-07 00:35:00,1.51635,1.5165,1.5163,1.5165,89500000.0
2009-09-07 00:36:00,1.5165,1.5169,1.51645,1.5168,50300000.0
2009-09-07 00:37:00,1.5168,1.51685,1.5168,1.5168,33000000.0
2009-09-07 00:38:00,1.5168,1.5168,1.51675,1.51675,38700000.0
2009-09-07 00:39:00,1.51675,1.51675,1.51675,1.51675,85100000.0
2009-09-07 00:40:00,1.51675,1.51675,1.51675,1.51675,41500000.0
2009-09-07 00:41:00,1.51675,1.51675,1.51675,1.51675,19900000.0
2009-09-07 00:42:00,1.51675,1.51675,1.51675,1.51675,14600000.0
2009-09-07 00:43:00,1.51675,1.51675,1.51675,1.51675,3100000.0
2009-09-07 00:44:00,1.51675,1.5169,1.5167,1.5168,65500000.0
2009-09-07 00:45:00,1.5168,1.51685,1.5168,1.51685,31300000.0
2009-09-07 00:46:00,1.51685,1.51685,1.51685,1.51685,5000000.0
2009-09-07 00:47:00,1.5168,1.5168,1.51665,1.51675,32900000.0
2009-09-07 00:48:00,1.51675,1.51675,1.5167,1.5167,18300000.0
2009-09-07 00:49:00,1.5167,1.5167,1.5167,1.5167,14600000.0
2009-09-07 00:50:00,1.5167,1.51685,1.5166,1.51675,44400000.0
2009-09-07 00:51:00,1.51675,1.51675,1.5167,1.51675,28500000.0
2009-09-07 00:52:00,1.51675,1.51675,1.51675,1.51675,29200000.0
2009-09-07 00:53:00,1.51675,1.51675,1.51675,1.51675,57200000.0
2009-09-07 00:54:00,1.51675,1.51675,1.5167,1.5167,60300000.0
2009-09-07 00:55:00,1.5167,1.51685,1.5166,1.5167,59500000.0
2009-09-07 00:56:00,1.5167,1.5168,1.5166,1.5167,103000000.0
2009-09-07 00:57:00,1.51675,1.51675,1.51645,1.5165,18000000.0
2009-09-07 00:58:00,1.5164,1.51665,1.5164,1.51655,70000000.0
2009-09-07 00:59:00,1.5165,1.5165,1.5164,1.51645,40700000.0
2009-09-07 01:00:00,1.5165,1.5167,1.5164,1.5164,69600000.0
2009-09-07 01:01:00,1.5164,1.5166,1.5164,1.5166,52300000.0
2009-09-07 01:02:00,1.51655,1.5166,1.5164,1.5166,63900000.0
2009-09-07 01:03:00,1.51645,1.5167,1.51645,1.51665,86400000.0
2009-09-07 01:04:00,1.51665,1.51695,1.5166,1.5168,77500000.0
2009-09-07 01:05:00,1.5168,1.51685,1.51675,1.51675,40600000.0
2009-09-07 01:06:00,1.51675,1.51675,1.51655,1.51655,83100000.0
2009-09-07 01:07:00,1.5166,1.51665,1.5166,1.5166,139200000.0
2009-09-07 01:08:00,1.5166,1.5167,1.51655,1.5166,376800000.0
2009-09-07 01:09:00,1.5166,1.51665,1.51655,1.5166,134400000.0
2009-09-07 01:10:00,1.5166,1.5167,1.51655,1.5167,92400000.0
2009-09-07 01:11:00,1.5167,1.51675,1.5167,1.5167,29400000.0
2009-09-07 01:12:00,1.5167,1.5167,1.5167,1.5167,5000000.0
2009-09-07 01:13:00,1.5167,1.5167,1.51655,1.5166,448400000.0
2009-09-07 01:14:00,1.5166,1.51675,1.51655,1.51665,243000000.0
2009-09-07 01:15:00,1.51665,1.5168,1.51665,1.5167,104200000.0
2009-09-07 01:16:00,1.5167,1.51675,1.5167,1.5167,50400000.0
2009-09-07 01:17:00,1.5167,1.51685,1.5167,1.51675,107000000.0
2009-09-07 01:18:00,1.51675,1.5168,1.51675,1.5168,40200000.0
2009-09-07 01:19:00,1.5168,1.5168,1.5167,1.5167,31000000.0
2009-09-07 01:20:00,1.5167,1.51675,1.5167,1.51675,8300000.0
2009-09-07 01:21:00,1.51675,1.51685,1.51675,1.51685,12700000.0
2009-09-07 01:22:00,1.51685,1.51685,1.5167,1.51675,26200000.0
2009-09-07 01:23:00,1.51675,1.51675,1.5167,1.51675,10500000.0
2009-09-07 01:24:00,1.51675,1.5168,1.5167,1.5168,109800000.0
2009-09-07 01:25:00,1.51685,1.51685,1.5168,1.5168,11200000.0
2009-09-07 01:26:00,1.5168,1.51685,1.51675,1.5168,27800000.0
2009-09-07 01:27:00,1.5167,1.5167,1.51637,1.51642,19200000.0
2009-09-07 01:28:00,1.51675,1.51675,1.5167,1.5167,22300000.0
2009-09-07 01:29:00,1.51675,1.51675,1.51675,1.51675,6400000.0
2009-09-07 01:30:00,1.51675,1.5169,1.5167,1.5167,146500000.0
2009-09-07 01:31:00,1.5167,1.51705,1.5167,1.51705,79500000.0
2009-09-07 01:32:00,1.5171,1.5171,1.5167,1.5167,120000000.0
2009-09-07 01:33:00,1.5167,1.5169,1.5167,1.51685,335200000.0
2009-09-07 01:34:00,1.5168,1.51685,1.5168,1.51685,96400000.0
2009-09-07 01:35:00,1.51685,1.5169,1.5168,1.51685,49200000.0
2009-09-07 01:36:00,1.51685,1.51685,1.5168,1.51685,42000000.0
2009-09-07 01:37:00,1.51685,1.51705,1.51685,1.51705,131700000.0
2009-09-07 01:38:00,1.51695,1.51705,1.51685,1.51705,142900000.0
2009-09-07 01:39:00,1.517,1.517,1.5169,1.51695,54500000.0
2009-09-07 01:40:00,1.51695,1.51695,1.51695,1.51695,4000000.0
2009-09-07 01:41:00,1.5169,1.5169,1.51685,1.51685,17500000.0
2009-09-07 01:42:00,1.51685,1.5169,1.51685,1.5169,18600000.0
2009-09-07 01:43:00,1.5169,1.5171,1.5169,1.5171,56700000.0
2009-09-07 01:44:00,1.51715,1.5172,1.51715,1.5172,11100000.0
2009-09-07 01:45:00,1.5172,1.5172,1.51715,1.51715,8000000.0
2009-09-07 01:46:00,1.5171,1.5172,1.5171,1.5172,10200000.0
2009-09-07 01:47:00,1.5172,1.5172,1.51705,1.5171,48200000.0
2009-09-07 01:48:00,1.5171,1.51715,1.51705,1.51715,30500000.0
2009-09-07 01:49:00,1.5172,1.5172,1.51705,1.5171,65900000.0
2009-09-07 01:50:00,1.51705,1.5172,1.51705,1.5171,19000000.0
2009-09-07 01:51:00,1.51705,1.5171,1.51705,1.51705,19100000.0
2009-09-07 01:52:00,1.5171,1.5171,1.51705,1.5171,18500000.0
2009-09-07 01:53:00,1.51715,1.51725,1.51715,1.5172,39100000.0
2009-09-07 01:54:00,1.51725,1.5173,1.51715,1.5172,87100000.0
2009-09-07 01:55:00,1.51725,1.51725,1.5172,1.51725,25300000.0
2009-09-07 01:56:00,1.51715,1.5172,1.51715,1.5172,18300000.0
2009-09-07 01:57:00,1.5172,1.5172,1.5172,1.5172,2400000.0
2009-09-07 01:58:00,1.51725,1.51725,1.51715,1.51715,7000000.0
2009-09-07 01:59:00,1.51715,1.51725,1.51715,1.51715,24100000.0
2009-09-07 02:00:00,1.51715,1.51715,1.51715,1.51715,28500000.0
2009-09-07 02:01:00,1.51715,1.5172,1.51715,1.51715,29200000.0
2009-09-07 02:02:00,1.51715,1.5173,1.51715,1.51715,83600000.0
2009-09-07 02:03:00,1.51715,1.51715,1.51715,1.51715,7600000.0
2009-09-07 02:04:00,1.51715,1.5173,1.51715,1.5172,88600000.0
2009-09-07 02:05:00,1.5172,1.51725,1.5172,1.5172,125000000.0
2009-09-07 02:06:00,1.5172,1.51725,1.5172,1.51725,28000000.0
2009-09-07 02:07:00,1.51725,1.51725,1.5171,1.5172,112800000.0
2009-09-07 02:08:00,1.5172,1.51725,1.5172,1.5172,38000000.0
2009-09-07 02:09:00,1.5172,1.5173,1.51715,1.5173,53500000.0
2009-09-07 02:10:00,1.5173,1.5173,1.5173,1.5173,74400000.0
2009-09-07 02:11:00,1.5173,1.5173,1.5172,1.5172,33500000.0
2009-09-07 02:12:00,1.5172,1.5173,1.5172,1.5173,42800000.0
2009-09-07 02:13:00,1.5173,1.5173,1.5173,1.5173,52400000.0
2009-09-07 02:14:00,1.5173,1.5173,1.5173,1.5173,16800000.0
2009-09-07 02:15:00,1.5173,1.5173,1.5173,1.5173,7200000.0
2009-09-07 02:16:00,1.5173,1.5173,1.5173,1.5173,8400000.0
2009-09-07 02:17:00,1.5173,1.5174,1.5173,1.5174,19500000.0
2009-09-07 02:18:00,1.5173,1.51735,1.51725,1.5173,32500000.0
2009-09-07 02:19:00,1.5173,1.5173,1.5173,1.5173,12000000.0
2009-09-07 02:20:00,1.5173,1.5173,1.5173,1.5173,36000000.0
2009-09-07 02:21:00,1.5173,1.5173,1.5173,1.5173,52800000.0
2009-09-07 02:22:00,1.5173,1.5173,1.5173,1.5173,15600000.0
2009-09-07 02:23:00,1.5173,1.5173,1.5173,1.5173,6000000.0
2009-09-07 02:24:00,1.5173,1.5173,1.5173,1.5173,7200000.0
2009-09-07 02:25:00,1.5173,1.5173,1.5173,1.5173,16800000.0
2009-09-07 02:26:00,1.5173,1.5173,1.5173,1.5173,28800000.0
2009-09-07 02:27:00,1.5173,1.5173,1.5173,1.5173,9600000.0
2009-09-07 02:28:00,1.5173,1.5173,1.5173,1.5173,20400000.0
2009-09-07 02:29:00,1.5173,1.5173,1.5173,1.5173,6000000.0
2009-09-07 02:30:00,1.5173,1.5173,1.5173,1.5173,7200000.0
2009-09-07 02:31:00,1.5173,1.5173,1.5173,1.5173,13200000.0
2009-09-07 02:32:00,1.5173,1.5173,1.5173,1.5173,14400000.0
2009-09-07 02:33:00,1.5173,1.5173,1.5173,1.5173,26400000.0
2009-09-07 02:34:00,1.5173,1.5175,1.5173,1.5175,16600000.0
2009-09-07 02:35:00,1.5175,1.5176,1.5175,1.51755,19100000.0
2009-09-07 02:36:00,1.51755,1.51755,1.51755,1.51755,2000000.0
2009-09-07 02:37:00,1.51755,1.51755,1.51745,1.51745,129600000.0
2009-09-07 02:38:00,1.51745,1.51745,1.51745,1.51745,44300000.0
2009-09-07 02:39:00,1.51745,1.5175,1.51745,1.5175,227300000.0
2009-09-07 02:40:00,1.5175,1.5176,1.5175,1.5175,199600000.0
2009-09-07 02:41:00,1.5175,1.5175,1.51745,1.51745,299500000.0
2009-09-07 02:42:00,1.51745,1.5175,1.51745,1.51745,620700000.0
2009-09-07 02:43:00,1.51745,1.5175,1.51745,1.51745,480000000.0
2009-09-07 02:44:00,1.51745,1.5176,1.51745,1.5176,301300000.0
2009-09-07 02:45:00,1.5176,1.5176,1.5175,1.51755,28700000.0
2009-09-07 02:46:00,1.51755,1.5176,1.51755,1.51755,55600000.0
2009-09-07 02:47:00,1.51755,1.51755,1.51755,1.51755,48300000.0
2009-09-07 02:48:00,1.51755,1.51755,1.51755,1.51755,46900000.0
2009-09-07 02:49:00,1.51755,1.51755,1.51755,1.51755,3300000.0
2009-09-07 02:50:00,1.51755,1.5176,1.51755,1.5176,22000000.0
2009-09-07 02:51:00,1.5176,1.5176,1.5176,1.5176,32800000.0
2009-09-07 02:52:00,1.5176,1.5176,1.51755,1.51755,88700000.0
2009-09-07 02:53:00,1.51755,1.51755,1.51755,1.51755,93700000.0
2009-09-07 02:54:00,1.51755,1.51755,1.51755,1.51755,118000000.0
2009-09-07 02:55:00,1.51755,1.51755,1.51755,1.51755,144700000.0
2009-09-07 02:56:00,1.51755,1.5177,1.51755,1.5177,41100000.0
2009-09-07 02:57:00,1.5177,1.5177,1.5177,1.5177,28800000.0
2009-09-07 02:58:00,1.5177,1.5177,1.5177,1.5177,12800000.0
2009-09-07 02:59:00,1.5177,1.5177,1.5177,1.5177,12600000.0
2009-09-07 03:00:00,1.5177,1.5177,1.5177,1.5177,54000000.0
2009-09-07 03:01:00,1.5177,1.5177,1.5177,1.5177,3600000.0
2009-09-07 03:02:00,1.5177,1.5177,1.5177,1.5177,25200000.0
2009-09-07 03:03:00,1.5177,1.5177,1.5177,1.5177,16200000.0
2009-09-07 03:04:00,1.5177,1.5177,1.5177,1.5177,25200000.0
2009-09-07 03:05:00,1.5177,1.5177,1.5177,1.5177,7200000.0
2009-09-07 03:06:00,1.5177,1.5177,1.5177,1.5177,19600000.0
2009-09-07 03:07:00,1.5177,1.5177,1.5177,1.5177,36800000.0
2009-09-07 03:08:00,1.5177,1.5177,1.5177,1.5177,41400000.0
2009-09-07 03:09:00,1.5177,1.5177,1.5177,1.5177,16200000.0
2009-09-07 03:10:00,1.5177,1.5177,1.5177,1.5177,13800000.0
2009-09-07 03:11:00,1.5177,1.5177,1.51755,1.51755,13500000.0
2009-09-07 03:12:00,1.51725,1.51744,1.51716,1.51728,23000000.0
2009-09-07 03:13:00,1.51755,1.5177,1.51755,1.5176,11500000.0
2009-09-07 03:14:00,1.51755,1.5176,1.51755,1.51755,21200000.0
2009-09-07 03:15:00,1.5176,1.5176,1.5175,1.51755,64000000.0
2009-09-07 03:16:00,1.5175,1.51755,1.5175,1.5175,37600000.0
2009-09-07 03:17:00,1.5175,1.51755,1.5175,1.5175,95500000.0
2009-09-07 03:18:00,1.5175,1.5176,1.51745,1.51755,232900000.0
2009-09-07 03:19:00,1.51755,1.51775,1.5175,1.51755,95500000.0
2009-09-07 03:20:00,1.51755,1.5176,1.51755,1.5176,149800000.0
2009-09-07 03:21:00,1.5176,1.5176,1.5175,1.5175,141900000.0
2009-09-07 03:22:00,1.5175,1.51755,1.5175,1.5175,81300000.0
2009-09-07 03:23:00,1.5175,1.5176,1.5175,1.51755,99200000.0
2009-09-07 03:24:00,1.51755,1.51755,1.5175,1.51755,59600000.0
2009-09-07 03:25:00,1.51755,1.51755,1.5175,1.5175,30400000.0
2009-09-07 03:26:00,1.5175,1.51755,1.51745,1.5175,105200000.0
2009-09-07 03:27:00,1.5175,1.51755,1.5175,1.5175,44800000.0
2009-09-07 03:28:00,1.51755,1.51755,1.51745,1.5175,142000000.0
2009-09-07 03:29:00,1.5175,1.51755,1.51745,1.5175,73600000.0
2009-09-07 03:30:00,1.51755,1.5176,1.5175,1.5175,104100000.0
2009-09-07 03:31:00,1.5175,1.51755,1.5175,1.51755,17600000.0
2009-09-07 03:32:00,1.5175,1.5176,1.5175,1.51755,44100000.0
2009-09-07 03:33:00,1.5176,1.51765,1.51755,1.51765,29000000.0
2009-09-07 03:34:00,1.51765,1.51765,1.51765,1.51765,3200000.0
2009-09-07 03:35:00,1.51765,1.5178,1.5176,1.51765,205700000.0
2009-09-07 03:36:00,1.51765,1.51775,1.51765,1.5177,124000000.0
2009-09-07 03:37:00,1.51765,1.51775,1.5176,1.51765,124800000.0
2009-09-07 03:38:00,1.51765,1.51785,1.51765,1.5177,103000000.0
2009-09-07 03:39:00,1.51775,1.5178,1.5176,1.51765,86800000.0
2009-09-07 03:40:00,1.51765,1.5177,1.51765,1.5177,88700000.0
2009-09-07 03:41:00,1.5177,1.5177,1.51765,1.51765,69300000.0
2009-09-07 03:42:00,1.51765,1.51765,1.5174,1.51765,32700000.0
2009-09-07 03:43:00,1.51765,1.51765,1.51765,1.51765,25000000.0
2009-09-07 03:44:00,1.5177,1.5177,1.51765,1.5177,25000000.0
2009-09-07 03:45:00,1.5177,1.5178,1.5176,1.5176,78700000.0
2009-09-07 03:46:00,1.51765,1.51765,1.51765,1.51765,20800000.0
2009-09-07 03:47:00,1.51765,1.51765,1.51765,1.51765,12600000.0
2009-09-07 03:48:00,1.51765,1.51765,1.51765,1.51765,33400000.0
2009-09-07 03:49:00,1.51765,1.51765,1.51765,1.51765,60200000.0
2009-09-07 03:50:00,1.51765,1.51765,1.51765,1.51765,18000000.0
2009-09-07 03:51:00,1.51765,1.51765,1.51765,1.51765,18200000.0
2009-09-07 03:52:00,1.51765,1.51765,1.51765,1.51765,9800000.0
2009-09-07 03:53:00,1.51765,1.5177,1.51765,1.51765,19200000.0
2009-09-07 03:54:00,1.51765,1.51765,1.51765,1.51765,8000000.0
2009-09-07 03:55:00,1.51765,1.51765,1.51765,1.51765,19000000.0
2009-09-07 03:56:00,1.51765,1.51765,1.51765,1.51765,4000000.0
2009-09-07 03:57:00,1.51765,1.51765,1.51765,1.51765,3000000.0
2009-09-07 03:58:00,1.51765,1.51765,1.51765,1.51765,9000000.0
2009-09-07 03:59:00,1.51765,1.51765,1.51765,1.51765,10000000.0
2009-09-07 04:00:00,1.51765,1.51765,1.51765,1.51765,20000000.0
2009-09-07 04:01:00,1.51755,1.51765,1.51745,1.51765,19600000.0
2009-09-07 04:02:00,1.51765,1.51765,1.51725,1.51725,32900000.0
2009-09-07 04:03:00,1.51725,1.5173,1.5171,1.51725,166700000.0
2009-09-07 04:04:00,1.51725,1.51725,1.51705,1.51705,78600000.0
2009-09-07 04:05:00,1.51705,1.5171,1.51705,1.5171,70800000.0
2009-09-07 04:06:00,1.5171,1.5171,1.5171,1.5171,8200000.0
2009-09-07 04:07:00,1.5171,1.5172,1.5171,1.5172,36200000.0
2009-09-07 04:08:00,1.5172,1.5172,1.5171,1.51715,65400000.0
2009-09-07 04:09:00,1.51715,1.5173,1.5171,1.5173,123600000.0
2009-09-07 04:10:00,1.51735,1.5174,1.51735,1.5174,15200000.0
2009-09-07 04:11:00,1.51725,1.51735,1.5171,1.51715,272800001.0
2009-09-07 04:12:00,1.51715,1.5172,1.5171,1.51715,89800000.0
2009-09-07 04:13:00,1.51715,1.51715,1.5171,1.51715,64300001.0
2009-09-07 04:14:00,1.51715,1.5172,1.5171,1.51715,201100000.0
2009-09-07 04:15:00,1.51715,1.5173,1.5171,1.5173,73800000.0
2009-09-07 04:16:00,1.5173,1.5173,1.51715,1.51715,22000000.0
2009-09-07 04:17:00,1.51715,1.51715,1.5171,1.51715,41600000.0
2009-09-07 04:18:00,1.51715,1.51715,1.51715,1.51715,25600000.0
2009-09-07 04:19:00,1.51715,1.51715,1.5171,1.5171,42900000.0
2009-09-07 04:20:00,1.51715,1.51725,1.5171,1.51715,112800000.0
2009-09-07 04:21:00,1.51715,1.51715,1.51705,1.51715,166400000.0
2009-09-07 04:22:00,1.51715,1.51715,1.51715,1.51715,125000000.0
2009-09-07 04:23:00,1.51715,1.51715,1.51715,1.51715,188000000.0
2009-09-07 04:24:00,1.5172,1.5172,1.5171,1.51715,165900000.0
2009-09-07 04:25:00,1.51715,1.51715,1.5171,1.51715,173400000.0
2009-09-07 04:26:00,1.51715,1.51725,1.5171,1.51715,110000000.0
2009-09-07 04:27:00,1.51715,1.5173,1.5171,1.5172,388700000.0
2009-09-07 04:28:00,1.5172,1.5173,1.5171,1.51715,168100000.0
2009-09-07 04:29:00,1.5172,1.51725,1.51715,1.51715,154400000.0
2009-09-07 04:30:00,1.51715,1.5172,1.5171,1.5171,71600000.0
2009-09-07 04:31:00,1.5171,1.5173,1.5171,1.5173,52600000.0
2009-09-07 04:32:00,1.5173,1.5173,1.51715,1.5173,201100000.0
2009-09-07 04:33:00,1.5173,1.51745,1.5173,1.51745,70400000.0
2009-09-07 04:34:00,1.51745,1.51755,1.51745,1.51755,49600000.0
2009-09-07 04:35:00,1.51755,1.51755,1.5175,1.51755,60200000.0
2009-09-07 04:36:00,1.51755,1.51755,1.5175,1.5175,42800000.0
2009-09-07 04:37:00,1.5175,1.51755,1.5175,1.51755,107600000.0
2009-09-07 04:38:00,1.51755,1.51765,1.5175,1.5176,59200000.0
2009-09-07 04:39:00,1.5176,1.5176,1.51755,1.5176,52200000.0
2009-09-07 04:40:00,1.5176,1.5176,1.5175,1.5176,111600000.0
2009-09-07 04:41:00,1.51765,1.5177,1.5176,1.5177,32000000.0
2009-09-07 04:42:00,1.5177,1.51775,1.5176,1.51765,242600000.0
2009-09-07 04:43:00,1.51765,1.51765,1.5176,1.5176,65000000.0
2009-09-07 04:44:00,1.5176,1.5176,1.5176,1.5176,6400000.0
2009-09-07 04:45:00,1.5176,1.5176,1.5175,1.5175,32400000.0
2009-09-07 04:46:00,1.5175,1.5176,1.5175,1.51755,76100000.0
2009-09-07 04:47:00,1.5176,1.5176,1.5175,1.5175,67400000.0
2009-09-07 04:48:00,1.5175,1.5175,1.5175,1.5175,6000000.0
2009-09-07 04:49:00,1.5175,1.5175,1.5175,1.5175,27100000.0
2009-09-07 04:50:00,1.5175,1.5177,1.51745,1.51755,65400000.0
2009-09-07 04:51:00,1.5176,1.5177,1.51725,1.51735,116700000.0
2009-09-07 04:52:00,1.51735,1.51745,1.51735,1.51745,25800000.0
2009-09-07 04:53:00,1.51745,1.51745,1.5173,1.5174,53500000.0
2009-09-07 04:54:00,1.5174,1.51745,1.5174,1.51745,46800000.0
2009-09-07 04:55:00,1.51745,1.5177,1.5174,1.5177,44400000.0
2009-09-07 04:56:00,1.5177,1.5177,1.51755,1.5176,51700000.0
2009-09-07 04:57:00,1.5176,1.5176,1.5176,1.5176,21800000.0
2009-09-07 04:58:00,1.5176,1.5176,1.5175,1.5176,54300000.0
2009-09-07 04:59:00,1.5176,1.5176,1.5176,1.5176,21600000.0
2009-09-07 05:00:00,1.51765,1.51765,1.51755,1.51765,112000000.0
2009-09-07 05:01:00,1.51765,1.51765,1.5175,1.51755,62400000.0
2009-09-07 05:02:00,1.51755,1.5176,1.5174,1.51745,234800000.0
2009-09-07 05:03:00,1.5175,1.5175,1.5172,1.51725,213200000.0
2009-09-07 05:04:00,1.51725,1.5175,1.51725,1.5175,153600000.0
2009-09-07 05:05:00,1.51755,1.5176,1.51745,1.5175,249200000.0
2009-09-07 05:06:00,1.5175,1.51755,1.5175,1.5175,60000000.0
2009-09-07 05:07:00,1.5175,1.51755,1.5175,1.51755,54600000.0
2009-09-07 05:08:00,1.51755,1.5176,1.5175,1.5176,104700000.0
2009-09-07 05:09:00,1.5176,1.5176,1.51755,1.51755,130500000.0
2009-09-07 05:10:00,1.51755,1.51765,1.51755,1.51755,198500000.0
2009-09-07 05:11:00,1.5176,1.51765,1.51755,1.5176,215600000.0
2009-09-07 05:12:00,1.5176,1.5176,1.5175,1.51755,215000000.0
2009-09-07 05:13:00,1.51755,1.51755,1.5175,1.51755,34000000.0
2009-09-07 05:14:00,1.51755,1.51755,1.5175,1.51755,55600000.0
2009-09-07 05:15:00,1.51755,1.5176,1.51755,1.51755,59000000.0
2009-09-07 05:16:00,1.51755,1.51755,1.5175,1.51755,24600000.0
2009-09-07 05:17:00,1.51755,1.51765,1.51755,1.5176,48500000.0
2009-09-07 05:18:00,1.5176,1.51765,1.51755,1.5176,157700000.0
2009-09-07 05:19:00,1.51755,1.5176,1.5175,1.51755,36900000.0
2009-09-07 05:20:00,1.51755,1.51755,1.5175,1.51755,37300000.0
2009-09-07 05:21:00,1.5175,1.5176,1.5175,1.5176,158000000.0
2009-09-07 05:22:00,1.51755,1.51765,1.5175,1.5176,180100000.0
2009-09-07 05:23:00,1.5176,1.51765,1.5175,1.5176,99000000.0
2009-09-07 05:24:00,1.5176,1.5177,1.5175,1.5176,277200000.0
2009-09-07 05:25:00,1.5176,1.5177,1.5175,1.5176,168000000.0
2009-09-07 05:26:00,1.5176,1.5177,1.5175,1.51755,155200000.0
2009-09-07 05:27:00,1.5176,1.51775,1.51755,1.5176,141500000.0
2009-09-07 05:28:00,1.5176,1.5176,1.51755,1.5176,82600000.0
2009-09-07 05:29:00,1.5176,1.51765,1.5175,1.5175,82400000.0
2009-09-07 05:30:00,1.51755,1.51755,1.5175,1.5175,15400000.0
2009-09-07 05:31:00,1.5175,1.5175,1.5175,1.5175,37200000.0
2009-09-07 05:32:00,1.5175,1.51765,1.5175,1.51765,78400000.0
2009-09-07 05:33:00,1.5176,1.5177,1.51755,1.5177,30300000.0
2009-09-07 05:34:00,1.5177,1.5177,1.51765,1.5177,48000000.0
2009-09-07 05:35:00,1.5177,1.5178,1.51755,1.5176,192600000.0
2009-09-07 05:36:00,1.5176,1.51775,1.5176,1.51775,24800000.0
2009-09-07 05:37:00,1.51775,1.51775,1.51765,1.51775,79200000.0
2009-09-07 05:38:00,1.51775,1.51785,1.5176,1.51785,222900000.0
2009-09-07 05:39:00,1.51785,1.51785,1.5177,1.5177,106000001.0
2009-09-07 05:40:00,1.5177,1.51775,1.51765,1.5177,68300000.0
2009-09-07 05:41:00,1.5177,1.5177,1.5176,1.5177,52800000.0
2009-09-07 05:42:00,1.5177,1.51775,1.5176,1.5177,53800000.0
2009-09-07 05:43:00,1.51765,1.51785,1.51765,1.5177,251700000.0
2009-09-07 05:44:00,1.5177,1.51785,1.51765,1.51775,158100000.0
2009-09-07 05:45:00,1.5177,1.5179,1.51765,1.51785,235700000.0
2009-09-07 05:46:00,1.5179,1.5179,1.5176,1.5177,142700000.0
2009-09-07 05:47:00,1.5177,1.5178,1.51765,1.5177,281699997.0
2009-09-07 05:48:00,1.5177,1.5177,1.5177,1.5177,4400000.0
2009-09-07 05:49:00,1.5177,1.51775,1.51765,1.51765,75000001.0
2009-09-07 05:50:00,1.51757,1.51771,1.51739,1.51771,4800000.0
2009-09-07 05:51:00,1.5177,1.5177,1.5177,1.5177,4400000.0
2009-09-07 05:52:00,1.5177,1.51775,1.5177,1.51775,16600000.0
2009-09-07 05:53:00,1.5177,1.5178,1.51765,1.5178,92400001.0
2009-09-07 05:54:00,1.5178,1.51785,1.5177,1.5178,254600006.0
2009-09-07 05:55:00,1.51785,1.51785,1.51765,1.5177,223999999.0
2009-09-07 05:56:00,1.5177,1.51775,1.51765,1.5177,48300000.0
2009-09-07 05:57:00,1.5177,1.5177,1.5177,1.5177,9600000.0
2009-09-07 05:58:00,1.5177,1.5177,1.5177,1.5177,19200000.0
2009-09-07 05:59:00,1.5177,1.5177,1.5177,1.5177,32000000.0
2009-09-07 06:00:00,1.5177,1.5177,1.5177,1.5177,38400000.0
2009-09-07 06:01:00,1.5177,1.5177,1.5176,1.5177,93400000.0
2009-09-07 06:02:00,1.5177,1.51775,1.51755,1.51765,328100000.0
2009-09-07 06:03:00,1.51765,1.51785,1.51755,1.5177,431500000.0
2009-09-07 06:04:00,1.5177,1.51775,1.51765,1.5177,212700000.0
2009-09-07 06:05:00,1.5177,1.5178,1.5176,1.51765,672000000.0
2009-09-07 06:06:00,1.51765,1.5178,1.51765,1.5177,510600000.0
2009-09-07 06:07:00,1.5177,1.51775,1.51765,1.51765,42400000.0
2009-09-07 06:08:00,1.51775,1.51775,1.51765,1.5177,80700000.0
2009-09-07 06:09:00,1.5178,1.5178,1.51765,1.51765,33000000.0
2009-09-07 06:10:00,1.5177,1.51775,1.51765,1.5177,137600000.0
2009-09-07 06:11:00,1.51775,1.51775,1.51765,1.5177,114399999.0
2009-09-07 06:12:00,1.51775,1.5178,1.51765,1.51775,384100000.0
2009-09-07 06:13:00,1.5177,1.51775,1.5176,1.5177,638100000.0
2009-09-07 06:14:00,1.5177,1.51775,1.5176,1.51765,327700000.0
2009-09-07 06:15:00,1.51765,1.5177,1.5176,1.51765,323900000.0
2009-09-07 06:16:00,1.5177,1.5178,1.51765,1.51765,242600000.0
2009-09-07 06:17:00,1.5177,1.51785,1.51765,1.5177,304799999.0
2009-09-07 06:18:00,1.5177,1.5177,1.51765,1.51765,48800000.0
2009-09-07 06:19:00,1.5177,1.51775,1.51765,1.51775,87700000.0
2009-09-07 06:20:00,1.5177,1.5177,1.5176,1.5177,199899999.0
2009-09-07 06:21:00,1.5177,1.51775,1.51765,1.5177,139199999.0
2009-09-07 06:22:00,1.5177,1.51775,1.51765,1.51765,240599999.0
2009-09-07 06:23:00,1.51765,1.51765,1.51765,1.51765,60800000.0
2009-09-07 06:24:00,1.51765,1.51765,1.5173,1.51735,126700000.0
2009-09-07 06:25:00,1.5173,1.51745,1.5173,1.51735,165100000.0
2009-09-07 06:26:00,1.5173,1.51735,1.5172,1.5173,59600000.0
2009-09-07 06:27:00,1.51735,1.51735,1.5168,1.51685,149500000.0
2009-09-07 06:28:00,1.51685,1.51695,1.5168,1.51695,24500000.0
2009-09-07 06:29:00,1.51695,1.517,1.51695,1.517,48800000.0
2009-09-07 06:30:00,1.517,1.5171,1.517,1.51705,20000000.0
2009-09-07 06:31:00,1.51705,1.5171,1.517,1.51705,195300000.0
2009-09-07 06:32:00,1.51705,1.5171,1.517,1.5171,18200000.0
2009-09-07 06:33:00,1.5171,1.5171,1.5171,1.5171,10000000.0
2009-09-07 06:34:00,1.5171,1.5171,1.51705,1.51705,26000000.0
2009-09-07 06:35:00,1.51705,1.51705,1.517,1.517,30000000.0
2009-09-07 06:36:00,1.517,1.517,1.51675,1.5168,30000000.0
2009-09-07 06:37:00,1.5168,1.51685,1.5168,1.5168,21900000.0
2009-09-07 06:38:00,1.5168,1.5169,1.5168,1.5169,36300000.0
2009-09-07 06:39:00,1.5169,1.5169,1.51685,1.51685,31000000.0
2009-09-07 06:40:00,1.51685,1.5169,1.51685,1.51685,25100000.0
2009-09-07 06:41:00,1.51685,1.5169,1.51685,1.51685,26000000.0
2009-09-07 06:42:00,1.51705,1.51705,1.51685,1.5169,30500000.0
2009-09-07 06:43:00,1.5169,1.51695,1.5169,1.5169,82800000.0
2009-09-07 06:44:00,1.5169,1.517,1.5169,1.517,159300000.0
2009-09-07 06:45:00,1.517,1.517,1.517,1.517,12000000.0
2009-09-07 06:46:00,1.51705,1.5172,1.51705,1.5172,16600000.0
2009-09-07 06:47:00,1.5172,1.51725,1.51715,1.5172,26800000.0
2009-09-07 06:48:00,1.5172,1.51745,1.5172,1.5174,143000000.0
2009-09-07 06:49:00,1.5174,1.51755,1.5172,1.5173,118400000.0
2009-09-07 06:50:00,1.5173,1.51735,1.5173,1.51735,13800000.0
2009-09-07 06:51:00,1.51735,1.5174,1.5173,1.51735,126000000.0
2009-09-07 06:52:00,1.5174,1.5174,1.5173,1.5173,67400000.0
2009-09-07 06:53:00,1.5173,1.51735,1.5173,1.51735,38000000.0
2009-09-07 06:54:00,1.51735,1.51735,1.5173,1.51735,66000000.0
2009-09-07 06:55:00,1.51735,1.5174,1.5173,1.51735,167000000.0
2009-09-07 06:56:00,1.51735,1.5174,1.51725,1.5174,81600000.0
2009-09-07 06:57:00,1.5174,1.5174,1.5173,1.51735,265800000.0
2009-09-07 06:58:00,1.51735,1.51745,1.51735,1.51745,103000000.0
2009-09-07 06:59:00,1.51745,1.51755,1.51735,1.5175,145500000.0
2009-09-07 07:00:00,1.5175,1.5175,1.51735,1.51745,29400000.0
2009-09-07 07:01:00,1.5175,1.5175,1.51735,1.5174,45600000.0
2009-09-07 07:02:00,1.5174,1.5174,1.51735,1.51735,44200000.0
2009-09-07 07:03:00,1.51735,1.5175,1.5173,1.5175,62000000.0
2009-09-07 07:04:00,1.5175,1.51755,1.51745,1.51745,39600000.0
2009-09-07 07:05:00,1.51745,1.5175,1.5174,1.51745,88500000.0
2009-09-07 07:06:00,1.51745,1.5175,1.5174,1.5174,44200000.0
2009-09-07 07:07:00,1.5174,1.5175,1.5174,1.5174,36900000.0
2009-09-07 07:08:00,1.5174,1.51745,1.5173,1.5174,75000000.0
2009-09-07 07:09:00,1.5174,1.51745,1.5173,1.51745,91200000.0
2009-09-07 07:10:00,1.51745,1.51745,1.51715,1.51715,68500000.0
2009-09-07 07:11:00,1.51715,1.5172,1.5171,1.51715,79400000.0
2009-09-07 07:12:00,1.5172,1.5172,1.51705,1.5171,90500000.0
2009-09-07 07:13:00,1.5171,1.5171,1.51705,1.5171,21600000.0
2009-09-07 07:14:00,1.5171,1.5171,1.517,1.5171,53200000.0
2009-09-07 07:15:00,1.5171,1.51715,1.5171,1.5171,139700000.0
2009-09-07 07:16:00,1.5171,1.51715,1.5171,1.51715,18400000.0
2009-09-07 07:17:00,1.51715,1.51715,1.51715,1.51715,16000000.0
2009-09-07 07:18:00,1.51715,1.5172,1.5171,1.51715,66700000.0
2009-09-07 07:19:00,1.51715,1.51735,1.5171,1.5173,290100000.0
2009-09-07 07:20:00,1.5173,1.51735,1.5172,1.5172,89600000.0
2009-09-07 07:21:00,1.5172,1.5172,1.5171,1.5171,64900000.0
2009-09-07 07:22:00,1.5171,1.51715,1.5171,1.51715,20700000.0
2009-09-07 07:23:00,1.51715,1.5172,1.51705,1.5172,98600000.0
2009-09-07 07:24:00,1.5172,1.5172,1.5172,1.5172,8000000.0
2009-09-07 07:25:00,1.5172,1.5172,1.5172,1.5172,15000000.0
2009-09-07 07:26:00,1.5172,1.5172,1.5172,1.5172,26000000.0
2009-09-07 07:27:00,1.5172,1.5172,1.5172,1.5172,11000000.0
2009-09-07 07:28:00,1.5172,1.5172,1.5172,1.5172,2000000.0
2009-09-07 07:29:00,1.5172,1.5172,1.51705,1.51705,7800000.0
2009-09-07 07:30:00,1.51705,1.51735,1.517,1.5171,179400000.0
2009-09-07 07:31:00,1.5171,1.51715,1.5171,1.5171,106600000.0
2009-09-07 07:32:00,1.5171,1.5172,1.5171,1.51715,46600000.0
2009-09-07 07:33:00,1.51715,1.51715,1.51705,1.5171,96400000.0
2009-09-07 07:34:00,1.51725,1.5174,1.51695,1.5172,249300000.0
2009-09-07 07:35:00,1.5172,1.5172,1.51705,1.5171,186500000.0
2009-09-07 07:36:00,1.5171,1.5171,1.51705,1.51705,48500000.0
2009-09-07 07:37:00,1.51705,1.5171,1.51705,1.5171,105200000.0
2009-09-07 07:38:00,1.5171,1.5171,1.51705,1.51705,75400000.0
2009-09-07 07:39:00,1.51705,1.51705,1.51705,1.51705,32000000.0
2009-09-07 07:40:00,1.51705,1.51705,1.5166,1.5168,166800000.0
2009-09-07 07:41:00,1.51675,1.5168,1.51675,1.51675,71900000.0
2009-09-07 07:42:00,1.51675,1.51675,1.51675,1.51675,107200000.0
2009-09-07 07:43:00,1.51675,1.51675,1.51675,1.51675,14400000.0
2009-09-07 07:44:00,1.51675,1.517,1.51675,1.5169,287300000.0
2009-09-07 07:45:00,1.5169,1.51695,1.51675,1.5168,105200000.0
2009-09-07 07:46:00,1.5168,1.5168,1.51645,1.5167,175700000.0
2009-09-07 07:47:00,1.5167,1.51675,1.51665,1.5167,74600000.0
2009-09-07 07:48:00,1.5167,1.5168,1.5167,1.5167,292400000.0
2009-09-07 07:49:00,1.5167,1.5167,1.51655,1.5167,87500000.0
2009-09-07 07:50:00,1.5167,1.5167,1.51665,1.51665,166000000.0
2009-09-07 07:51:00,1.51665,1.51665,1.51665,1.51665,43200000.0
2009-09-07 07:52:00,1.51665,1.51665,1.51665,1.51665,52000000.0
2009-09-07 07:53:00,1.51665,1.51665,1.51665,1.51665,125600000.0
2009-09-07 07:54:00,1.51665,1.51665,1.51665,1.51665,87200000.0
2009-09-07 07:55:00,1.51665,1.51665,1.51665,1.51665,24600000.0
2009-09-07 07:56:00,1.51665,1.51665,1.51665,1.51665,6600000.0
2009-09-07 07:57:00,1.51665,1.51665,1.51655,1.51655,133600000.0
2009-09-07 07:58:00,1.51655,1.51655,1.51655,1.51655,331200000.0
2009-09-07 07:59:00,1.51655,1.5166,1.51635,1.51645,310800000.0
2009-09-07 08:00:00,1.51645,1.5165,1.5163,1.5163,212900000.0
2009-09-07 08:01:00,1.5163,1.5163,1.51615,1.5162,348000000.0
2009-09-07 08:02:00,1.5162,1.51625,1.51615,1.51615,135700000.0
2009-09-07 08:03:00,1.51615,1.51625,1.51615,1.51625,53000000.0
2009-09-07 08:04:00,1.51625,1.51625,1.5162,1.5162,81100000.0
2009-09-07 08:05:00,1.5162,1.5166,1.5162,1.5166,199300000.0
2009-09-07 08:06:00,1.5167,1.51685,1.5166,1.5168,156400000.0
2009-09-07 08:07:00,1.5168,1.5169,1.5168,1.5169,197300000.0
2009-09-07 08:08:00,1.5169,1.517,1.5169,1.5169,280700002.0
2009-09-07 08:09:00,1.5169,1.517,1.5169,1.517,486100001.0
2009-09-07 08:10:00,1.517,1.5171,1.5169,1.5169,370600000.0
2009-09-07 08:11:00,1.51695,1.51695,1.5165,1.5167,300600000.0
2009-09-07 08:12:00,1.5167,1.5168,1.51665,1.51665,233700000.0
2009-09-07 08:13:00,1.51665,1.5167,1.5163,1.51645,285500000.0
2009-09-07 08:14:00,1.51655,1.5166,1.5164,1.5165,237600000.0
2009-09-07 08:15:00,1.5165,1.5167,1.5165,1.5166,192800000.0
2009-09-07 08:16:00,1.5166,1.51665,1.51655,1.5166,193700000.0
2009-09-07 08:17:00,1.5166,1.5168,1.5166,1.51675,199799999.0
2009-09-07 08:18:00,1.51675,1.51685,1.5167,1.5168,196400000.0
2009-09-07 08:19:00,1.5168,1.5169,1.5168,1.5168,216000000.0
2009-09-07 08:20:00,1.5168,1.5168,1.5163,1.5164,313700000.0
2009-09-07 08:21:00,1.51635,1.5164,1.5162,1.51625,396800000.0
2009-09-07 08:22:00,1.51625,1.5164,1.5162,1.51625,207100000.0
2009-09-07 08:23:00,1.51625,1.51635,1.51625,1.5163,121100000.0
2009-09-07 08:24:00,1.5163,1.51655,1.51625,1.5163,198400000.0
2009-09-07 08:25:00,1.5163,1.5163,1.51625,1.51625,223700000.0
2009-09-07 08:26:00,1.51635,1.51635,1.5162,1.5162,349000000.0
2009-09-07 08:27:00,1.5162,1.51625,1.5162,1.51625,167600000.0
2009-09-07 08:28:00,1.51625,1.51645,1.51625,1.51645,141100000.0
2009-09-07 08:29:00,1.51645,1.51665,1.5163,1.5163,182400000.0
2009-09-07 08:30:00,1.51635,1.51635,1.5162,1.51625,189200000.0
2009-09-07 08:31:00,1.51625,1.5164,1.5162,1.51625,120200000.0
2009-09-07 08:32:00,1.51625,1.5164,1.51615,1.5162,233600000.0
2009-09-07 08:33:00,1.51625,1.51655,1.5162,1.51655,309600000.0
2009-09-07 08:34:00,1.51655,1.5167,1.51635,1.5166,394600001.0
2009-09-07 08:35:00,1.51665,1.5168,1.51655,1.51675,376700000.0
2009-09-07 08:36:00,1.51675,1.5168,1.51655,1.5167,351800000.0
2009-09-07 08:37:00,1.5167,1.51675,1.51665,1.5167,195000000.0
2009-09-07 08:38:00,1.51675,1.51675,1.51655,1.51665,223900000.0
2009-09-07 08:39:00,1.51665,1.51665,1.5165,1.5166,197800000.0
2009-09-07 08:40:00,1.51655,1.5166,1.5165,1.5166,259200000.0
2009-09-07 08:41:00,1.51655,1.5167,1.5165,1.5166,646300001.0
2009-09-07 08:42:00,1.5166,1.51665,1.51655,1.5166,262600000.0
2009-09-07 08:43:00,1.5166,1.5166,1.5164,1.51645,198000000.0
2009-09-07 08:44:00,1.5164,1.5166,1.5164,1.5166,89900000.0
2009-09-07 08:45:00,1.51655,1.5166,1.5165,1.5166,249900000.0
2009-09-07 08:46:00,1.5166,1.5166,1.51645,1.51645,270299999.0
2009-09-07 08:47:00,1.51645,1.51645,1.5162,1.5162,482500000.0
2009-09-07 08:48:00,1.51625,1.51625,1.5161,1.5161,209700000.0
2009-09-07 08:49:00,1.5161,1.51635,1.5161,1.51615,276900000.0
2009-09-07 08:50:00,1.51615,1.51645,1.51615,1.5164,110100000.0
2009-09-07 08:51:00,1.5164,1.5165,1.5162,1.51625,58600000.0
2009-09-07 08:52:00,1.51625,1.5163,1.51605,1.51615,325700000.0
2009-09-07 08:53:00,1.5162,1.5164,1.51615,1.51625,310100000.0
2009-09-07 08:54:00,1.51625,1.5163,1.51625,1.5163,74400000.0
2009-09-07 08:55:00,1.5163,1.5164,1.51625,1.5163,304200000.0
2009-09-07 08:56:00,1.51625,1.51635,1.5162,1.51625,217200000.0
2009-09-07 08:57:00,1.51625,1.5163,1.5162,1.51625,184699999.0
2009-09-07 08:58:00,1.51625,1.51625,1.51615,1.5162,233600000.0
2009-09-07 08:59:00,1.5162,1.51625,1.51605,1.5162,345400000.0
2009-09-07 09:00:00,1.5162,1.5163,1.51615,1.51615,557400000.0
2009-09-07 09:01:00,1.51615,1.5162,1.516,1.51615,246200000.0
2009-09-07 09:02:00,1.5161,1.5162,1.51605,1.5161,179500000.0
2009-09-07 09:03:00,1.5161,1.5161,1.51585,1.51595,278100002.0
2009-09-07 09:04:00,1.51595,1.516,1.5159,1.516,196600000.0
2009-09-07 09:05:00,1.5159,1.5159,1.51585,1.5159,282400000.0
2009-09-07 09:06:00,1.5159,1.51605,1.51585,1.51605,287399999.0
2009-09-07 09:07:00,1.51615,1.51625,1.51595,1.5161,615299999.0
2009-09-07 09:08:00,1.5161,1.51615,1.51585,1.51595,506599998.0
2009-09-07 09:09:00,1.516,1.5162,1.516,1.5161,299900000.0
2009-09-07 09:10:00,1.51615,1.51615,1.51595,1.516,368400000.0
2009-09-07 09:11:00,1.516,1.5161,1.51595,1.5161,182100000.0
2009-09-07 09:12:00,1.5161,1.5162,1.516,1.5162,395000000.0
2009-09-07 09:13:00,1.5162,1.5162,1.51595,1.516,309600000.0
2009-09-07 09:14:00,1.516,1.51605,1.51595,1.51595,131400000.0
2009-09-07 09:15:00,1.51605,1.51615,1.516,1.516,48800000.0
2009-09-07 09:16:00,1.516,1.51605,1.516,1.51605,151300000.0
2009-09-07 09:17:00,1.51605,1.51605,1.516,1.516,9000000.0
2009-09-07 09:18:00,1.51605,1.5161,1.516,1.5161,69800000.0
2009-09-07 09:19:00,1.5161,1.5161,1.5161,1.5161,70300000.0
2009-09-07 09:20:00,1.5161,1.5163,1.5161,1.5162,249900000.0
2009-09-07 09:21:00,1.51625,1.51625,1.51615,1.51615,184500000.0
2009-09-07 09:22:00,1.51615,1.51615,1.5161,1.51615,157300000.0
2009-09-07 09:23:00,1.5161,1.51615,1.51605,1.51615,111000000.0
2009-09-07 09:24:00,1.51615,1.51615,1.51585,1.51605,358499998.0
2009-09-07 09:25:00,1.51605,1.51615,1.516,1.516,332300000.0
2009-09-07 09:26:00,1.516,1.51605,1.516,1.516,251100000.0
2009-09-07 09:27:00,1.516,1.51615,1.516,1.5161,61300000.0
2009-09-07 09:28:00,1.5161,1.5162,1.5161,1.51615,68200000.0
2009-09-07 09:29:00,1.51625,1.51635,1.51605,1.5161,449600001.0
2009-09-07 09:30:00,1.5161,1.5161,1.51605,1.51605,468200000.0
2009-09-07 09:31:00,1.51605,1.5161,1.516,1.516,351500001.0
2009-09-07 09:32:00,1.516,1.5161,1.516,1.516,558700000.0
2009-09-07 09:33:00,1.516,1.51615,1.516,1.51605,284400001.0
2009-09-07 09:34:00,1.51605,1.5162,1.516,1.5162,170600000.0
2009-09-07 09:35:00,1.51625,1.5163,1.51615,1.51625,131600000.0
2009-09-07 09:36:00,1.51625,1.5164,1.51625,1.51625,124100000.0
2009-09-07 09:37:00,1.51625,1.51665,1.51625,1.51665,369600000.0
2009-09-07 09:38:00,1.51665,1.51665,1.51645,1.51655,118500000.0
2009-09-07 09:39:00,1.51655,1.51655,1.5164,1.51645,58700000.0
2009-09-07 09:40:00,1.51645,1.51645,1.5162,1.51625,230700001.0
2009-09-07 09:41:00,1.5163,1.51635,1.5162,1.5163,549999996.0
2009-09-07 09:42:00,1.5163,1.5163,1.5162,1.5162,130400000.0
2009-09-07 09:43:00,1.5162,1.51625,1.5162,1.5162,246400000.0
2009-09-07 09:44:00,1.5162,1.5162,1.51615,1.5162,248900000.0
2009-09-07 09:45:00,1.5162,1.51625,1.51615,1.51625,54900000.0
2009-09-07 09:46:00,1.5162,1.51625,1.5162,1.51625,389400000.0
2009-09-07 09:47:00,1.5162,1.51625,1.51615,1.5162,201000000.0
2009-09-07 09:48:00,1.5162,1.51625,1.51615,1.5162,205100000.0
2009-09-07 09:49:00,1.5162,1.51625,1.5162,1.51625,254200000.0
2009-09-07 09:50:00,1.51625,1.5164,1.5161,1.51625,712300001.0
2009-09-07 09:51:00,1.5162,1.5162,1.516,1.5161,376600001.0
2009-09-07 09:52:00,1.5161,1.5163,1.51605,1.5162,677599998.0
2009-09-07 09:53:00,1.5162,1.51625,1.5161,1.5161,638099998.0
2009-09-07 09:54:00,1.5161,1.51615,1.51605,1.5161,344500000.0
2009-09-07 09:55:00,1.5161,1.5161,1.516,1.516,391600000.0
2009-09-07 09:56:00,1.516,1.51605,1.516,1.516,425200000.0
2009-09-07 09:57:00,1.516,1.51605,1.51595,1.51595,187500000.0
2009-09-07 09:58:00,1.51595,1.516,1.51595,1.516,135200000.0
2009-09-07 09:59:00,1.516,1.51605,1.516,1.516,312000000.0
2009-09-07 10:00:00,1.516,1.516,1.516,1.516,297000000.0
2009-09-07 10:01:00,1.516,1.5161,1.516,1.51605,281700000.0
2009-09-07 10:02:00,1.51605,1.5161,1.51605,1.51605,81700000.0
2009-09-07 10:03:00,1.51605,1.5161,1.516,1.51605,66900000.0
2009-09-07 10:04:00,1.51605,1.51615,1.51605,1.51615,23800000.0
2009-09-07 10:05:00,1.51615,1.51635,1.51615,1.5163,284300000.0
2009-09-07 10:06:00,1.5163,1.51635,1.51625,1.51625,344500000.0
2009-09-07 10:07:00,1.51625,1.51635,1.51625,1.51625,179900000.0
2009-09-07 10:08:00,1.5163,1.5164,1.51625,1.5163,151900000.0
2009-09-07 10:09:00,1.5163,1.5164,1.51625,1.51635,117500000.0
2009-09-07 10:10:00,1.5163,1.5163,1.51605,1.5161,421500000.0
2009-09-07 10:11:00,1.5161,1.51615,1.516,1.51615,287300000.0
2009-09-07 10:12:00,1.51615,1.51635,1.516,1.51625,415700000.0
2009-09-07 10:13:00,1.51625,1.5163,1.51615,1.51625,319199999.0
2009-09-07 10:14:00,1.51625,1.51625,1.51615,1.51615,172500000.0
2009-09-07 10:15:00,1.51615,1.5163,1.51615,1.51625,235900000.0
2009-09-07 10:16:00,1.51625,1.5163,1.5162,1.51625,76500000.0
2009-09-07 10:17:00,1.51625,1.5165,1.51625,1.51645,92800000.0
2009-09-07 10:18:00,1.51645,1.51655,1.51645,1.5165,186300000.0
2009-09-07 10:19:00,1.5165,1.51655,1.51645,1.5165,178800000.0
2009-09-07 10:20:00,1.5165,1.5166,1.51645,1.5165,142200000.0
2009-09-07 10:21:00,1.5165,1.5166,1.51645,1.51645,133300000.0
2009-09-07 10:22:00,1.5164,1.5166,1.5164,1.5166,58800000.0
2009-09-07 10:23:00,1.5166,1.5166,1.5166,1.5166,30800000.0
2009-09-07 10:24:00,1.5166,1.5166,1.51645,1.5165,113500000.0
2009-09-07 10:25:00,1.5165,1.5165,1.51645,1.5165,46600000.0
2009-09-07 10:26:00,1.5165,1.5166,1.5165,1.5165,35300000.0
2009-09-07 10:27:00,1.5165,1.51655,1.5165,1.51655,37500000.0
2009-09-07 10:28:00,1.51655,1.51655,1.51645,1.5165,129400000.0
2009-09-07 10:29:00,1.5165,1.51655,1.51645,1.5165,71300000.0
2009-09-07 10:30:00,1.5165,1.5165,1.51645,1.51645,60000000.0
2009-09-07 10:31:00,1.51645,1.51645,1.51635,1.5164,96900000.0
2009-09-07 10:32:00,1.5164,1.51655,1.5164,1.51645,48900000.0
2009-09-07 10:33:00,1.51645,1.5165,1.51645,1.51645,122800000.0
2009-09-07 10:34:00,1.51645,1.51655,1.51645,1.51655,70400000.0
2009-09-07 10:35:00,1.51655,1.5166,1.51645,1.5166,28400000.0
2009-09-07 10:36:00,1.51645,1.5166,1.51645,1.5165,188700000.0
2009-09-07 10:37:00,1.51645,1.5167,1.51645,1.5167,150900000.0
2009-09-07 10:38:00,1.5169,1.51725,1.51685,1.51725,528600000.0
2009-09-07 10:39:00,1.51725,1.5176,1.51725,1.51755,295800001.0
2009-09-07 10:40:00,1.51755,1.5177,1.5175,1.51755,302300000.0
2009-09-07 10:41:00,1.51745,1.5175,1.51715,1.51745,573600001.0
2009-09-07 10:42:00,1.51745,1.51755,1.51725,1.5174,310299999.0
2009-09-07 10:43:00,1.5174,1.5175,1.51735,1.5174,464200002.0
2009-09-07 10:44:00,1.5175,1.51755,1.51735,1.5175,246500000.0
2009-09-07 10:45:00,1.51745,1.5177,1.51725,1.5175,492100000.0
2009-09-07 10:46:00,1.51755,1.51765,1.51735,1.5176,868599997.0
2009-09-07 10:47:00,1.5176,1.5177,1.51755,1.51755,353500000.0
2009-09-07 10:48:00,1.51755,1.51775,1.51755,1.51775,412800000.0
2009-09-07 10:49:00,1.51775,1.5179,1.5176,1.5176,418700001.0
2009-09-07 10:50:00,1.5176,1.5176,1.51745,1.5175,434300000.0
2009-09-07 10:51:00,1.5175,1.51765,1.5175,1.51765,218200000.0
2009-09-07 10:52:00,1.51765,1.51775,1.5176,1.5176,234500000.0
2009-09-07 10:53:00,1.5176,1.51775,1.5176,1.51765,135900001.0
2009-09-07 10:54:00,1.51765,1.51765,1.51745,1.5176,324700001.0
2009-09-07 10:55:00,1.51765,1.5178,1.5176,1.5178,271200000.0
2009-09-07 10:56:00,1.5178,1.51785,1.51775,1.5178,615400009.0
2009-09-07 10:57:00,1.5178,1.518,1.51775,1.51785,815200005.0
2009-09-07 10:58:00,1.5179,1.51805,1.51785,1.51795,517700002.0
2009-09-07 10:59:00,1.51795,1.51795,1.51785,1.51785,510100000.0
2009-09-07 11:00:00,1.51785,1.51785,1.51775,1.51775,202200000.0
2009-09-07 11:01:00,1.51775,1.51775,1.51765,1.51765,253100000.0
2009-09-07 11:02:00,1.51775,1.5178,1.5177,1.5178,39000000.0
2009-09-07 11:03:00,1.51775,1.5178,1.51765,1.51765,38400000.0
2009-09-07 11:04:00,1.51765,1.5177,1.51765,1.51765,82200000.0
2009-09-07 11:05:00,1.51775,1.5178,1.51765,1.5178,139400000.0
2009-09-07 11:06:00,1.5177,1.5178,1.5177,1.51775,69800000.0
2009-09-07 11:07:00,1.5178,1.5178,1.51775,1.51775,70800000.0
2009-09-07 11:08:00,1.5178,1.5178,1.5176,1.51765,586700000.0
2009-09-07 11:09:00,1.51765,1.51765,1.5175,1.51755,718800004.0
2009-09-07 11:10:00,1.51755,1.5178,1.51755,1.51755,768800000.0
2009-09-07 11:11:00,1.51755,1.51765,1.51755,1.5176,537700000.0
2009-09-07 11:12:00,1.51765,1.51765,1.51755,1.51765,278500004.0
2009-09-07 11:13:00,1.51765,1.5178,1.51755,1.5178,254800000.0
2009-09-07 11:14:00,1.5178,1.5178,1.5177,1.5177,39200000.0
2009-09-07 11:15:00,1.5177,1.51775,1.5177,1.5177,19100000.0
2009-09-07 11:16:00,1.5177,1.5178,1.51755,1.51765,240100000.0
2009-09-07 11:17:00,1.51765,1.51775,1.5175,1.51765,297600000.0
2009-09-07 11:18:00,1.51765,1.5177,1.5175,1.5175,326799997.0
2009-09-07 11:19:00,1.5175,1.5176,1.51745,1.51745,289499998.0
2009-09-07 11:20:00,1.51745,1.51745,1.5172,1.51735,543099996.0
2009-09-07 11:21:00,1.51735,1.51745,1.5173,1.5174,214200000.0
2009-09-07 11:22:00,1.5174,1.51745,1.51735,1.51735,192400000.0
2009-09-07 11:23:00,1.51735,1.51735,1.51705,1.5172,440999999.0
2009-09-07 11:24:00,1.5172,1.5173,1.5172,1.5173,25600000.0
2009-09-07 11:25:00,1.51725,1.5174,1.51725,1.51735,305600001.0
2009-09-07 11:26:00,1.5174,1.51745,1.5173,1.51745,211300000.0
2009-09-07 11:27:00,1.51745,1.51745,1.51735,1.51745,188700000.0
2009-09-07 11:28:00,1.51745,1.51745,1.5173,1.51735,73600000.0
2009-09-07 11:29:00,1.51735,1.5174,1.5171,1.51725,267600000.0
2009-09-07 11:30:00,1.5172,1.51725,1.5171,1.51715,143000000.0
2009-09-07 11:31:00,1.51715,1.51725,1.5171,1.5171,270600000.0
2009-09-07 11:32:00,1.5171,1.5172,1.51705,1.51705,252400000.0
2009-09-07 11:33:00,1.51705,1.51745,1.517,1.51725,850800000.0
2009-09-07 11:34:00,1.51735,1.5174,1.5171,1.5172,260700000.0
2009-09-07 11:35:00,1.5173,1.5173,1.5172,1.5172,179400000.0
2009-09-07 11:36:00,1.5172,1.51735,1.51715,1.5173,849400000.0
2009-09-07 11:37:00,1.5173,1.51735,1.5172,1.5173,430699998.0
2009-09-07 11:38:00,1.51725,1.51725,1.5172,1.51725,159799997.0
2009-09-07 11:39:00,1.51725,1.51725,1.51725,1.51725,50600000.0
2009-09-07 11:40:00,1.51725,1.5173,1.51725,1.5173,140000000.0
2009-09-07 11:41:00,1.51725,1.5173,1.51725,1.5173,221400000.0
2009-09-07 11:42:00,1.51725,1.51735,1.51715,1.5173,150300000.0
2009-09-07 11:43:00,1.5173,1.5173,1.5171,1.51725,228199999.0
2009-09-07 11:44:00,1.51725,1.5173,1.51725,1.5173,32800000.0
2009-09-07 11:45:00,1.5173,1.5174,1.5173,1.5173,46400000.0
2009-09-07 11:46:00,1.5173,1.51735,1.5173,1.5173,110200000.0
2009-09-07 11:47:00,1.5173,1.5173,1.51725,1.5173,78200000.0
2009-09-07 11:48:00,1.5173,1.51735,1.5173,1.5173,114400000.0
2009-09-07 11:49:00,1.51725,1.5173,1.51715,1.5173,707599985.0
2009-09-07 11:50:00,1.5173,1.51735,1.5172,1.5172,477500000.0
2009-09-07 11:51:00,1.5172,1.5173,1.5172,1.51725,658600000.0
2009-09-07 11:52:00,1.51725,1.5173,1.51715,1.5172,587299998.0
2009-09-07 11:53:00,1.5172,1.51725,1.5172,1.51725,341200001.0
2009-09-07 11:54:00,1.51725,1.5173,1.5172,1.5172,285099999.0
2009-09-07 11:55:00,1.51725,1.51735,1.5172,1.5172,1158699998.0
2009-09-07 11:56:00,1.5172,1.5172,1.5172,1.5172,137200000.0
2009-09-07 11:57:00,1.5172,1.5172,1.5172,1.5172,118400000.0
2009-09-07 11:58:00,1.5172,1.5172,1.5172,1.5172,84800000.0
2009-09-07 11:59:00,1.5172,1.5172,1.51705,1.5171,288900000.0
2009-09-07 12:00:00,1.5171,1.5173,1.5171,1.51715,867899999.0
2009-09-07 12:01:00,1.51715,1.51725,1.51715,1.5172,258100000.0
2009-09-07 12:02:00,1.51725,1.5173,1.51715,1.51725,370100000.0
2009-09-07 12:03:00,1.51725,1.5174,1.5172,1.51725,260200000.0
2009-09-07 12:04:00,1.51725,1.5174,1.51725,1.5173,546300000.0
2009-09-07 12:05:00,1.51735,1.5174,1.5172,1.51735,439400001.0
2009-09-07 12:06:00,1.51735,1.51755,1.5173,1.5174,595600003.0
2009-09-07 12:07:00,1.5174,1.51745,1.5174,1.51745,44000000.0
2009-09-07 12:08:00,1.51745,1.5175,1.51745,1.51745,69500000.0
2009-09-07 12:09:00,1.51745,1.51745,1.51745,1.51745,42500000.0
2009-09-07 12:10:00,1.51745,1.5175,1.51745,1.51745,25200000.0
2009-09-07 12:11:00,1.51745,1.51745,1.5174,1.5174,223700003.0
2009-09-07 12:12:00,1.5174,1.5175,1.5174,1.51745,182600000.0
2009-09-07 12:13:00,1.5175,1.5176,1.51745,1.5176,191599999.0
2009-09-07 12:14:00,1.51755,1.5176,1.51745,1.51755,237800001.0
2009-09-07 12:15:00,1.51755,1.5176,1.51745,1.51745,249100000.0
2009-09-07 12:16:00,1.51745,1.5175,1.51745,1.51745,95800000.0
2009-09-07 12:17:00,1.51745,1.5175,1.5174,1.5175,92900000.0
2009-09-07 12:18:00,1.5175,1.5175,1.51745,1.5175,21000000.0
2009-09-07 12:19:00,1.51745,1.5175,1.5173,1.51735,99400000.0
2009-09-07 12:20:00,1.51735,1.51765,1.51735,1.51755,221400000.0
2009-09-07 12:21:00,1.51755,1.5176,1.5175,1.51755,144100000.0
2009-09-07 12:22:00,1.51755,1.51755,1.5175,1.5175,96200000.0
2009-09-07 12:23:00,1.5175,1.5175,1.51745,1.5175,60000000.0
2009-09-07 12:24:00,1.5175,1.5175,1.51735,1.51745,315800000.0
2009-09-07 12:25:00,1.51745,1.51745,1.51745,1.51745,89600000.0
2009-09-07 12:26:00,1.51745,1.51745,1.51745,1.51745,73000000.0
2009-09-07 12:27:00,1.51745,1.51745,1.51745,1.51745,93600000.0
2009-09-07 12:28:00,1.51745,1.51745,1.5173,1.51735,51699999.0
2009-09-07 12:29:00,1.51735,1.5176,1.51735,1.5176,25400000.0
2009-09-07 12:30:00,1.5176,1.5176,1.5176,1.5176,15400000.0
2009-09-07 12:31:00,1.5176,1.5176,1.5176,1.5176,30800000.0
2009-09-07 12:32:00,1.5176,1.5176,1.5176,1.5176,40400000.0
2009-09-07 12:33:00,1.5176,1.5176,1.51735,1.5174,149800000.0
2009-09-07 12:34:00,1.5174,1.5177,1.5174,1.51765,56900000.0
2009-09-07 12:35:00,1.51765,1.51765,1.51765,1.51765,18900000.0
2009-09-07 12:36:00,1.51765,1.51765,1.51735,1.51755,254899997.0
2009-09-07 12:37:00,1.5175,1.51755,1.5175,1.51755,177600002.0
2009-09-07 12:38:00,1.51755,1.5176,1.51755,1.5176,61200000.0
2009-09-07 12:39:00,1.5176,1.5176,1.5176,1.5176,138199998.0
2009-09-07 12:40:00,1.51765,1.51765,1.5176,1.5176,98700000.0
2009-09-07 12:41:00,1.5176,1.5176,1.5176,1.5176,32000000.0
2009-09-07 12:42:00,1.5176,1.5176,1.5176,1.5176,40600000.0
2009-09-07 12:43:00,1.5176,1.51765,1.5176,1.5176,307700000.0
2009-09-07 12:44:00,1.5176,1.51765,1.5176,1.5176,197799999.0
2009-09-07 12:45:00,1.5176,1.5176,1.5176,1.5176,155600000.0
2009-09-07 12:46:00,1.5176,1.5176,1.5176,1.5176,291400000.0
2009-09-07 12:47:00,1.5176,1.5177,1.5176,1.5177,341099998.0
2009-09-07 12:48:00,1.5177,1.5177,1.51765,1.5177,194400000.0
2009-09-07 12:49:00,1.5177,1.5178,1.5177,1.51775,98600000.0
2009-09-07 12:50:00,1.51775,1.5178,1.5177,1.5178,152500000.0
2009-09-07 12:51:00,1.51775,1.5178,1.51775,1.51775,48700000.0
2009-09-07 12:52:00,1.5179,1.51795,1.5178,1.5178,113700000.0
2009-09-07 12:53:00,1.5178,1.51785,1.51775,1.51785,48300000.0
2009-09-07 12:54:00,1.51785,1.51785,1.5177,1.5177,91200000.0
2009-09-07 12:55:00,1.5177,1.5177,1.5177,1.5177,112800000.0
2009-09-07 12:56:00,1.5177,1.5177,1.5177,1.5177,94700000.0
2009-09-07 12:57:00,1.5177,1.5177,1.5177,1.5177,40000000.0
2009-09-07 12:58:00,1.5177,1.5178,1.5177,1.5177,135600000.0
2009-09-07 12:59:00,1.5177,1.5177,1.5177,1.5177,34300000.0
2009-09-07 13:00:00,1.5177,1.5178,1.51765,1.5177,144300000.0
2009-09-07 13:01:00,1.5177,1.51775,1.5177,1.5177,145300000.0
2009-09-07 13:02:00,1.5177,1.5177,1.5177,1.5177,34400000.0
2009-09-07 13:03:00,1.5177,1.51775,1.5177,1.5177,45300000.0
2009-09-07 13:04:00,1.5178,1.51785,1.5178,1.5178,35800000.0
2009-09-07 13:05:00,1.51775,1.5178,1.51775,1.51775,14000000.0
2009-09-07 13:06:00,1.51775,1.5178,1.5177,1.5177,44900001.0
2009-09-07 13:07:00,1.5177,1.51795,1.5177,1.5179,254500000.0
2009-09-07 13:08:00,1.5179,1.5182,1.5179,1.518,325300000.0
2009-09-07 13:09:00,1.518,1.5182,1.518,1.51805,441599998.0
2009-09-07 13:10:00,1.51805,1.51815,1.51805,1.51815,214100000.0
2009-09-07 13:11:00,1.5182,1.5182,1.51805,1.51815,298400000.0
2009-09-07 13:12:00,1.51815,1.5182,1.51805,1.51815,245900000.0
2009-09-07 13:13:00,1.51815,1.51815,1.5181,1.5181,71200000.0
2009-09-07 13:14:00,1.51805,1.51815,1.51805,1.5181,131500000.0
2009-09-07 13:15:00,1.51815,1.51815,1.51805,1.5181,175000000.0
2009-09-07 13:16:00,1.51815,1.51815,1.51805,1.51815,156800000.0
2009-09-07 13:17:00,1.51815,1.51815,1.5181,1.51815,189900000.0
2009-09-07 13:18:00,1.51815,1.5182,1.5181,1.5182,201200000.0
2009-09-07 13:19:00,1.51815,1.5182,1.51805,1.51805,210600000.0
2009-09-07 13:20:00,1.51805,1.5181,1.518,1.518,198400000.0
2009-09-07 13:21:00,1.518,1.5182,1.518,1.5181,403399998.0
2009-09-07 13:22:00,1.5181,1.51815,1.51805,1.5181,235500000.0
2009-09-07 13:23:00,1.51815,1.5182,1.51815,1.5182,19300000.0
2009-09-07 13:24:00,1.51815,1.5182,1.5181,1.5182,40100000.0
2009-09-07 13:25:00,1.5182,1.5182,1.5181,1.51815,209000000.0
2009-09-07 13:26:00,1.5182,1.5182,1.518,1.518,284300001.0
2009-09-07 13:27:00,1.518,1.5182,1.518,1.51815,341700004.0
2009-09-07 13:28:00,1.51815,1.51815,1.518,1.518,439900000.0
2009-09-07 13:29:00,1.518,1.5181,1.51795,1.5181,315900001.0
2009-09-07 13:30:00,1.51805,1.51815,1.51805,1.5181,167100000.0
2009-09-07 13:31:00,1.5181,1.5183,1.5181,1.5182,445500000.0
2009-09-07 13:32:00,1.5182,1.5183,1.51815,1.5182,368800000.0
2009-09-07 13:33:00,1.5182,1.5183,1.51815,1.5183,193200000.0
2009-09-07 13:34:00,1.5183,1.5184,1.51825,1.5183,184600000.0
2009-09-07 13:35:00,1.51825,1.5183,1.5182,1.5183,216000001.0
2009-09-07 13:36:00,1.5183,1.5183,1.5181,1.51815,152800000.0
2009-09-07 13:37:00,1.51815,1.51815,1.5181,1.5181,141000000.0
2009-09-07 13:38:00,1.5181,1.5182,1.5181,1.51815,161700000.0
2009-09-07 13:39:00,1.51815,1.5182,1.5181,1.51815,220700000.0
2009-09-07 13:40:00,1.51815,1.51835,1.51815,1.51835,20100000.0
2009-09-07 13:41:00,1.51835,1.51835,1.51825,1.51825,73400000.0
2009-09-07 13:42:00,1.5183,1.5184,1.51815,1.51825,359600000.0
2009-09-07 13:43:00,1.51825,1.51825,1.5182,1.51825,77999999.0
2009-09-07 13:44:00,1.51825,1.51825,1.5182,1.5182,176600000.0
2009-09-07 13:45:00,1.5182,1.5183,1.51815,1.5183,539900002.0
2009-09-07 13:46:00,1.5183,1.51835,1.51815,1.51825,442500001.0
2009-09-07 13:47:00,1.51825,1.51835,1.5181,1.5181,517500000.0
2009-09-07 13:48:00,1.5181,1.5182,1.51805,1.5181,749900000.0
2009-09-07 13:49:00,1.5181,1.51815,1.51805,1.5181,510800003.0
2009-09-07 13:50:00,1.5181,1.51825,1.51805,1.51825,154600000.0
2009-09-07 13:51:00,1.5182,1.51835,1.5182,1.5183,227900000.0
2009-09-07 13:52:00,1.5184,1.5184,1.51815,1.51815,375600001.0
2009-09-07 13:53:00,1.51815,1.5182,1.5181,1.51815,427300000.0
2009-09-07 13:54:00,1.51815,1.5184,1.51815,1.5182,306900000.0
2009-09-07 13:55:00,1.5182,1.5183,1.51815,1.5182,105000000.0
2009-09-07 13:56:00,1.5182,1.5183,1.51815,1.5183,230300000.0
2009-09-07 13:57:00,1.5183,1.5184,1.5183,1.51835,196800000.0
2009-09-07 13:58:00,1.51835,1.5184,1.5182,1.5182,145800000.0
2009-09-07 13:59:00,1.51825,1.5184,1.51825,1.5183,62900001.0
2009-09-07 14:00:00,1.5183,1.5184,1.5182,1.5182,500800001.0
2009-09-07 14:01:00,1.51815,1.51825,1.5181,1.51815,868900001.0
2009-09-07 14:02:00,1.51815,1.5182,1.51805,1.51805,195899999.0
2009-09-07 14:03:00,1.51805,1.5181,1.51805,1.51805,158400000.0
2009-09-07 14:04:00,1.51805,1.51805,1.51805,1.51805,51200000.0
2009-09-07 14:05:00,1.51805,1.51805,1.51805,1.51805,77100000.0
2009-09-07 14:06:00,1.51805,1.51805,1.51785,1.51785,86000000.0
2009-09-07 14:07:00,1.5179,1.5181,1.5179,1.5181,116700000.0
2009-09-07 14:08:00,1.5181,1.5181,1.518,1.518,210200000.0
2009-09-07 14:09:00,1.518,1.51805,1.51785,1.5179,392399997.0
2009-09-07 14:10:00,1.5179,1.51795,1.5178,1.5179,753799998.0
2009-09-07 14:11:00,1.5179,1.51805,1.51785,1.5179,697599996.0
2009-09-07 14:12:00,1.5179,1.51805,1.5179,1.51805,262600000.0
2009-09-07 14:13:00,1.51805,1.5182,1.51805,1.5182,310399999.0
2009-09-07 14:14:00,1.51825,1.51825,1.51805,1.51805,681999997.0
2009-09-07 14:15:00,1.51805,1.5182,1.51805,1.5181,716200002.0
2009-09-07 14:16:00,1.5181,1.51825,1.5181,1.51815,213000001.0
2009-09-07 14:17:00,1.5181,1.5182,1.51805,1.5182,518799996.0
2009-09-07 14:18:00,1.5182,1.51835,1.51805,1.5181,412000003.0
2009-09-07 14:19:00,1.5181,1.51825,1.51805,1.51805,896600000.0
2009-09-07 14:20:00,1.5181,1.51825,1.51805,1.51805,926500005.0
2009-09-07 14:21:00,1.51805,1.5182,1.51805,1.5182,472700002.0
2009-09-07 14:22:00,1.5182,1.51835,1.51815,1.5183,404800001.0
2009-09-07 14:23:00,1.5183,1.51835,1.5182,1.5182,226200001.0
2009-09-07 14:24:00,1.5182,1.5182,1.5182,1.5182,253399999.0
2009-09-07 14:25:00,1.5182,1.5182,1.51815,1.51815,224700000.0
2009-09-07 14:26:00,1.51815,1.5182,1.51815,1.5182,236100000.0
2009-09-07 14:27:00,1.51825,1.51825,1.5182,1.5182,21200000.0
2009-09-07 14:28:00,1.5182,1.5183,1.5182,1.51825,311600001.0
2009-09-07 14:29:00,1.51825,1.51825,1.51825,1.51825,236500000.0
2009-09-07 14:30:00,1.5183,1.5183,1.51825,1.5183,171100000.0
2009-09-07 14:31:00,1.5183,1.5183,1.5183,1.5183,33200000.0
2009-09-07 14:32:00,1.5183,1.5183,1.5183,1.5183,32000000.0
2009-09-07 14:33:00,1.5183,1.5183,1.5183,1.5183,302400000.0
2009-09-07 14:34:00,1.5183,1.51835,1.5183,1.5183,272600000.0
2009-09-07 14:35:00,1.5183,1.5183,1.51825,1.5183,76700000.0
2009-09-07 14:36:00,1.5183,1.5183,1.5183,1.5183,41600000.0
2009-09-07 14:37:00,1.5183,1.51835,1.51825,1.5183,135800000.0
2009-09-07 14:38:00,1.5183,1.51835,1.51825,1.5183,206700000.0
2009-09-07 14:39:00,1.5183,1.5183,1.51825,1.5183,232200000.0
2009-09-07 14:40:00,1.51835,1.51835,1.5183,1.5183,19600000.0
2009-09-07 14:41:00,1.5183,1.51835,1.51825,1.51835,98800000.0
2009-09-07 14:42:00,1.5184,1.51855,1.5183,1.5185,191700000.0
2009-09-07 14:43:00,1.51835,1.51855,1.51835,1.5184,213999999.0
2009-09-07 14:44:00,1.5184,1.5185,1.51795,1.5184,172599998.0
2009-09-07 14:45:00,1.5184,1.51845,1.5183,1.5184,469199995.0
2009-09-07 14:46:00,1.5184,1.5185,1.5184,1.51845,191800000.0
2009-09-07 14:47:00,1.51845,1.51845,1.51835,1.51835,171800000.0
2009-09-07 14:48:00,1.51835,1.5184,1.51825,1.5183,388100000.0
2009-09-07 14:49:00,1.5183,1.5183,1.51825,1.5183,250600000.0
2009-09-07 14:50:00,1.51835,1.5185,1.5183,1.51845,453900008.0
2009-09-07 14:51:00,1.51845,1.5186,1.51825,1.5185,428700002.0
2009-09-07 14:52:00,1.5185,1.51865,1.5184,1.5184,275700002.0
2009-09-07 14:53:00,1.5184,1.51855,1.51835,1.5185,36600000.0
2009-09-07 14:54:00,1.5185,1.51855,1.5185,1.5185,103399999.0
2009-09-07 14:55:00,1.5185,1.51855,1.51845,1.5185,375900001.0
2009-09-07 14:56:00,1.5185,1.5186,1.51845,1.5185,307600000.0
2009-09-07 14:57:00,1.5185,1.51855,1.5185,1.51855,96100000.0
2009-09-07 14:58:00,1.5185,1.5185,1.51845,1.51845,186600000.0
2009-09-07 14:59:00,1.5185,1.5185,1.5184,1.5185,119700000.0
2009-09-07 15:00:00,1.51845,1.51845,1.5183,1.5183,242400000.0
2009-09-07 15:01:00,1.51835,1.51835,1.5183,1.5183,226000000.0
2009-09-07 15:02:00,1.5183,1.5183,1.51825,1.5183,236600002.0
2009-09-07 15:03:00,1.5183,1.5184,1.51825,1.51835,203400002.0
2009-09-07 15:04:00,1.51835,1.51865,1.5183,1.5185,259500001.0
2009-09-07 15:05:00,1.5185,1.51855,1.5183,1.5184,215500000.0
2009-09-07 15:06:00,1.5184,1.5187,1.5184,1.51865,137800000.0
2009-09-07 15:07:00,1.51865,1.51865,1.5186,1.5186,118400000.0
2009-09-07 15:08:00,1.5186,1.51875,1.51855,1.5186,425700000.0
2009-09-07 15:09:00,1.51855,1.51865,1.51855,1.5186,169500000.0
2009-09-07 15:10:00,1.5186,1.5186,1.51855,1.51855,24800000.0
2009-09-07 15:11:00,1.51855,1.51855,1.51855,1.51855,49600000.0
2009-09-07 15:12:00,1.51855,1.51855,1.51845,1.5185,225900000.0
2009-09-07 15:13:00,1.5185,1.51855,1.5184,1.51845,348900000.0
2009-09-07 15:14:00,1.51845,1.5185,1.51835,1.51835,173100000.0
2009-09-07 15:15:00,1.51835,1.5184,1.51825,1.51835,224100000.0
2009-09-07 15:16:00,1.51835,1.51835,1.51835,1.51835,64600000.0
2009-09-07 15:17:00,1.51835,1.51835,1.51835,1.51835,114700000.0
2009-09-07 15:18:00,1.51835,1.51835,1.51835,1.51835,56700000.0
2009-09-07 15:19:00,1.51835,1.51835,1.51835,1.51835,116400002.0
2009-09-07 15:20:00,1.51835,1.5184,1.51835,1.5184,101000000.0
2009-09-07 15:21:00,1.5184,1.51845,1.51835,1.5184,144100000.0
2009-09-07 15:22:00,1.51845,1.51855,1.51835,1.51855,168500000.0
2009-09-07 15:23:00,1.51855,1.51865,1.5185,1.51855,155800000.0
2009-09-07 15:24:00,1.51855,1.51865,1.5185,1.5185,126400000.0
2009-09-07 15:25:00,1.5185,1.51855,1.5185,1.5185,184800000.0
2009-09-07 15:26:00,1.5185,1.51865,1.5185,1.51865,79200000.0
2009-09-07 15:27:00,1.51865,1.5187,1.5185,1.51855,117500000.0
2009-09-07 15:28:00,1.51855,1.5187,1.51845,1.51845,132700000.0
2009-09-07 15:29:00,1.51845,1.51845,1.51835,1.51835,101800000.0
2009-09-07 15:30:00,1.51835,1.5185,1.51835,1.51845,200700000.0
2009-09-07 15:31:00,1.5184,1.51845,1.5184,1.5184,10000000.0
2009-09-07 15:32:00,1.5184,1.5187,1.5184,1.5185,203300001.0
2009-09-07 15:33:00,1.51855,1.5186,1.5185,1.51855,425199998.0
2009-09-07 15:34:00,1.51855,1.51865,1.51855,1.5186,196000000.0
2009-09-07 15:35:00,1.5186,1.5186,1.51855,1.5186,170300000.0
2009-09-07 15:36:00,1.5186,1.5186,1.51855,1.51855,137100000.0
2009-09-07 15:37:00,1.5186,1.5187,1.5186,1.5186,119700000.0
2009-09-07 15:38:00,1.5186,1.5186,1.5184,1.5184,303299995.0
2009-09-07 15:39:00,1.51845,1.5185,1.51845,1.5185,49300000.0
2009-09-07 15:40:00,1.51845,1.51845,1.5184,1.5184,130800000.0
2009-09-07 15:41:00,1.5184,1.51845,1.5184,1.51845,153800000.0
2009-09-07 15:42:00,1.51845,1.51855,1.51845,1.51855,65500000.0
2009-09-07 15:43:00,1.51855,1.5186,1.51855,1.5186,43000000.0
2009-09-07 15:44:00,1.5186,1.5186,1.5184,1.5184,256600001.0
2009-09-07 15:45:00,1.5184,1.5184,1.51835,1.5184,44500000.0
2009-09-07 15:46:00,1.5184,1.5186,1.5184,1.5186,164900000.0
2009-09-07 15:47:00,1.5186,1.5186,1.51835,1.51835,383400000.0
2009-09-07 15:48:00,1.51835,1.51835,1.51825,1.51825,314200000.0
2009-09-07 15:49:00,1.5183,1.5183,1.51815,1.51815,226300003.0
2009-09-07 15:50:00,1.51815,1.5183,1.51815,1.5183,548100000.0
2009-09-07 15:51:00,1.51825,1.5183,1.51815,1.51815,185600000.0
2009-09-07 15:52:00,1.51815,1.5183,1.51815,1.51825,332700000.0
2009-09-07 15:53:00,1.51825,1.51835,1.51825,1.5183,241500000.0
2009-09-07 15:54:00,1.51835,1.5186,1.51835,1.5185,631299994.0
2009-09-07 15:55:00,1.5185,1.51855,1.51845,1.51845,237600000.0
2009-09-07 15:56:00,1.51845,1.51845,1.5183,1.5183,64500000.0
2009-09-07 15:57:00,1.5183,1.5183,1.51825,1.5183,63700000.0
2009-09-07 15:58:00,1.5183,1.5183,1.5183,1.5183,22400000.0
2009-09-07 15:59:00,1.5183,1.51835,1.5182,1.5182,157900000.0
2009-09-07 16:00:00,1.5182,1.5183,1.51805,1.5181,503600000.0
2009-09-07 16:01:00,1.5181,1.5182,1.5181,1.5182,135300002.0
2009-09-07 16:02:00,1.5182,1.51835,1.51815,1.51835,280400003.0
2009-09-07 16:03:00,1.5183,1.5185,1.51815,1.5185,192700000.0
2009-09-07 16:04:00,1.5185,1.5187,1.5185,1.5186,232000000.0
2009-09-07 16:05:00,1.5186,1.51865,1.51845,1.5186,237600002.0
2009-09-07 16:06:00,1.5186,1.51865,1.5185,1.5186,295200000.0
2009-09-07 16:07:00,1.5186,1.51865,1.51855,1.51855,154900000.0
2009-09-07 16:08:00,1.5186,1.51865,1.5186,1.5186,30900000.0
2009-09-07 16:09:00,1.5186,1.5187,1.5184,1.5184,172600000.0
2009-09-07 16:10:00,1.5184,1.51855,1.51835,1.51845,189100000.0
2009-09-07 16:11:00,1.5185,1.51855,1.5185,1.51855,100700000.0
2009-09-07 16:12:00,1.5185,1.51855,1.5185,1.5185,35200000.0
2009-09-07 16:13:00,1.51855,1.51875,1.51855,1.51875,162999999.0
2009-09-07 16:14:00,1.51875,1.51875,1.5186,1.51865,38500000.0
2009-09-07 16:15:00,1.5186,1.5187,1.5186,1.51865,82900000.0
2009-09-07 16:16:00,1.5187,1.5187,1.51865,1.5187,131300000.0
2009-09-07 16:17:00,1.5186,1.5187,1.5185,1.5186,129100000.0
2009-09-07 16:18:00,1.51865,1.51865,1.51855,1.5186,64100000.0
2009-09-07 16:19:00,1.5186,1.51875,1.5186,1.51865,112300000.0
2009-09-07 16:20:00,1.5187,1.5187,1.5187,1.5187,35200000.0
2009-09-07 16:21:00,1.5187,1.5188,1.51865,1.5188,162000002.0
2009-09-07 16:22:00,1.5187,1.51875,1.5186,1.5187,173100000.0
2009-09-07 16:23:00,1.51875,1.5189,1.51875,1.5189,77500000.0
2009-09-07 16:24:00,1.5188,1.5189,1.51875,1.5188,152699998.0
2009-09-07 16:25:00,1.5188,1.51885,1.5187,1.5188,205399996.0
2009-09-07 16:26:00,1.51885,1.51885,1.5187,1.5187,114399998.0
2009-09-07 16:27:00,1.5188,1.5188,1.5186,1.51865,225500000.0
2009-09-07 16:28:00,1.51865,1.51875,1.5186,1.5187,215699999.0
2009-09-07 16:29:00,1.51875,1.51875,1.5186,1.5187,129900000.0
2009-09-07 16:30:00,1.51865,1.5188,1.51865,1.51875,109700000.0
2009-09-07 16:31:00,1.5187,1.51875,1.51865,1.51865,269400000.0
2009-09-07 16:32:00,1.5187,1.51875,1.5186,1.51865,432500000.0
2009-09-07 16:33:00,1.51865,1.5187,1.5186,1.5187,55600000.0
2009-09-07 16:34:00,1.51865,1.5187,1.51865,1.5187,34200000.0
2009-09-07 16:35:00,1.5187,1.5187,1.5186,1.51865,42600000.0
2009-09-07 16:36:00,1.5187,1.5187,1.5186,1.5186,277000000.0
2009-09-07 16:37:00,1.51865,1.5188,1.5186,1.5188,490900001.0
2009-09-07 16:38:00,1.5187,1.5188,1.5186,1.5186,659200001.0
2009-09-07 16:39:00,1.5186,1.5187,1.5186,1.5187,85600000.0
2009-09-07 16:40:00,1.5187,1.51875,1.51865,1.51875,50600001.0
2009-09-07 16:41:00,1.51875,1.5188,1.51865,1.51875,48200000.0
2009-09-07 16:42:00,1.5187,1.51875,1.5186,1.5187,59499998.0
2009-09-07 16:43:00,1.5187,1.51885,1.51865,1.51875,373100004.0
2009-09-07 16:44:00,1.5188,1.51885,1.5187,1.51875,192500000.0
2009-09-07 16:45:00,1.51875,1.51875,1.51865,1.51865,82500000.0
2009-09-07 16:46:00,1.5187,1.51875,1.5185,1.5185,504799999.0
2009-09-07 16:47:00,1.5185,1.5187,1.5185,1.5187,190100000.0
2009-09-07 16:48:00,1.51865,1.51865,1.5186,1.5186,21600000.0
2009-09-07 16:49:00,1.5186,1.51865,1.5184,1.5185,171600000.0
2009-09-07 16:50:00,1.5185,1.5187,1.5185,1.5186,87200000.0
2009-09-07 16:51:00,1.5186,1.51875,1.5185,1.5187,394500002.0
2009-09-07 16:52:00,1.51875,1.51885,1.5187,1.51875,229200003.0
2009-09-07 16:53:00,1.51875,1.51875,1.5187,1.51875,108200000.0
2009-09-07 16:54:00,1.51875,1.51885,1.51855,1.51885,169700000.0
2009-09-07 16:55:00,1.5188,1.5188,1.5187,1.51875,312900000.0
2009-09-07 16:56:00,1.51875,1.5191,1.51875,1.51905,123100001.0
2009-09-07 16:57:00,1.5191,1.51925,1.519,1.51915,165700000.0
2009-09-07 16:58:00,1.5192,1.51925,1.5191,1.5192,65400000.0
2009-09-07 16:59:00,1.51915,1.51955,1.51915,1.51945,219500000.0
2009-09-07 17:00:00,1.51945,1.51955,1.5192,1.5193,314200000.0
2009-09-07 17:01:00,1.51925,1.5194,1.51925,1.51935,137000000.0
2009-09-07 17:02:00,1.51935,1.51935,1.51905,1.51915,229500000.0
2009-09-07 17:03:00,1.5191,1.51925,1.51905,1.5192,440699999.0
2009-09-07 17:04:00,1.51925,1.5193,1.51915,1.5193,337600000.0
2009-09-07 17:05:00,1.51925,1.5193,1.5191,1.51915,385500000.0
2009-09-07 17:06:00,1.5192,1.5194,1.5192,1.51935,284200000.0
2009-09-07 17:07:00,1.51935,1.5194,1.5193,1.51935,198900000.0
2009-09-07 17:08:00,1.51935,1.51935,1.51925,1.51935,224000000.0
2009-09-07 17:09:00,1.51935,1.5194,1.51925,1.5194,359900000.0
2009-09-07 17:10:00,1.51935,1.51955,1.5192,1.51955,425100000.0
2009-09-07 17:11:00,1.51945,1.51965,1.51925,1.51945,509900000.0
2009-09-07 17:12:00,1.51945,1.5196,1.51945,1.5195,434100001.0
2009-09-07 17:13:00,1.5195,1.5196,1.51945,1.5195,151400000.0
2009-09-07 17:14:00,1.5195,1.5196,1.51935,1.51945,127700000.0
2009-09-07 17:15:00,1.51945,1.51955,1.5194,1.5194,479600002.0
2009-09-07 17:16:00,1.51945,1.5195,1.51945,1.5195,44800000.0
2009-09-07 17:17:00,1.5195,1.5197,1.5195,1.51965,275500000.0
2009-09-07 17:18:00,1.51965,1.5197,1.51965,1.51965,30200000.0
2009-09-07 17:19:00,1.51965,1.51975,1.5196,1.5196,61300000.0
2009-09-07 17:20:00,1.5196,1.51965,1.5196,1.51965,354700000.0
2009-09-07 17:21:00,1.51965,1.5197,1.51965,1.51965,76400000.0
2009-09-07 17:22:00,1.51965,1.51975,1.51965,1.51965,128600000.0
2009-09-07 17:23:00,1.51965,1.51965,1.51945,1.51955,127000000.0
2009-09-07 17:24:00,1.51945,1.51965,1.51945,1.51955,153900000.0
2009-09-07 17:25:00,1.51945,1.51955,1.51935,1.5195,439200000.0
2009-09-07 17:26:00,1.5195,1.5196,1.5193,1.51945,324000000.0
2009-09-07 17:27:00,1.51945,1.51945,1.5193,1.5193,151200000.0
2009-09-07 17:28:00,1.5193,1.5194,1.5192,1.51935,116200000.0
2009-09-07 17:29:00,1.5193,1.5194,1.5193,1.51935,198300000.0
2009-09-07 17:30:00,1.5194,1.51945,1.5192,1.5192,377800000.0
2009-09-07 17:31:00,1.5192,1.51935,1.5192,1.51935,303000000.0
2009-09-07 17:32:00,1.51935,1.51935,1.5192,1.51925,198200000.0
2009-09-07 17:33:00,1.51915,1.5192,1.5191,1.5192,349700000.0
2009-09-07 17:34:00,1.5194,1.5195,1.5192,1.5192,181400002.0
2009-09-07 17:35:00,1.5192,1.5194,1.5192,1.5192,252300000.0
2009-09-07 17:36:00,1.5192,1.51945,1.5192,1.51935,600099995.0
2009-09-07 17:37:00,1.5193,1.5193,1.5193,1.5193,8000000.0
2009-09-07 17:38:00,1.5192,1.5193,1.5192,1.51925,57200000.0
2009-09-07 17:39:00,1.5193,1.5193,1.5192,1.51925,95400000.0
2009-09-07 17:40:00,1.5192,1.5193,1.5192,1.5193,251200000.0
2009-09-07 17:41:00,1.5193,1.5193,1.51915,1.51915,140200000.0
2009-09-07 17:42:00,1.51915,1.51925,1.51895,1.51895,324200000.0
2009-09-07 17:43:00,1.51895,1.51905,1.5189,1.519,197900000.0
2009-09-07 17:44:00,1.519,1.51905,1.519,1.51905,73600000.0
2009-09-07 17:45:00,1.51905,1.5192,1.51905,1.51915,536000000.0
2009-09-07 17:46:00,1.5191,1.5194,1.51905,1.51925,306000000.0
2009-09-07 17:47:00,1.5193,1.5194,1.51905,1.51905,254200000.0
2009-09-07 17:48:00,1.51905,1.5193,1.51905,1.5192,194900000.0
2009-09-07 17:49:00,1.51915,1.51925,1.5188,1.51915,537799999.0
2009-09-07 17:50:00,1.5191,1.5191,1.5189,1.5189,137600000.0
2009-09-07 17:51:00,1.5189,1.51895,1.5189,1.5189,64400000.0
2009-09-07 17:52:00,1.5189,1.51905,1.51885,1.51885,42400000.0
2009-09-07 17:53:00,1.5189,1.51895,1.5189,1.5189,73199999.0
2009-09-07 17:54:00,1.5189,1.51905,1.5189,1.519,158200000.0
2009-09-07 17:55:00,1.519,1.5191,1.51895,1.519,237200000.0
2009-09-07 17:56:00,1.519,1.519,1.5189,1.519,381000000.0
2009-09-07 17:57:00,1.5189,1.519,1.5189,1.5189,265899998.0
2009-09-07 17:58:00,1.5189,1.51895,1.5189,1.5189,124900000.0
2009-09-07 17:59:00,1.5189,1.51905,1.5189,1.5189,282700001.0
2009-09-07 18:00:00,1.5189,1.519,1.5189,1.5189,139800000.0
2009-09-07 18:01:00,1.5189,1.5189,1.5189,1.5189,115700000.0
2009-09-07 18:02:00,1.5189,1.5189,1.5189,1.5189,339000000.0
2009-09-07 18:03:00,1.519,1.51915,1.51885,1.5189,629400000.0
2009-09-07 18:04:00,1.5189,1.5189,1.5189,1.5189,36400000.0
2009-09-07 18:05:00,1.51895,1.5192,1.51885,1.5189,750600000.0
2009-09-07 18:06:00,1.51895,1.5195,1.51895,1.5194,489700000.0
2009-09-07 18:07:00,1.5194,1.51955,1.5193,1.5195,349800000.0
2009-09-07 18:08:00,1.5195,1.51965,1.51945,1.51955,222200000.0
2009-09-07 18:09:00,1.5195,1.51965,1.5193,1.5194,527700000.0
2009-09-07 18:10:00,1.5194,1.5198,1.51935,1.51975,601100000.0
2009-09-07 18:11:00,1.51975,1.5198,1.51965,1.5197,244200000.0
2009-09-07 18:12:00,1.5197,1.5198,1.51965,1.5197,171100000.0
2009-09-07 18:13:00,1.5197,1.5197,1.5195,1.51955,254400000.0
2009-09-07 18:14:00,1.5196,1.51965,1.5195,1.5196,64400000.0
2009-09-07 18:15:00,1.51955,1.51965,1.51945,1.51945,292400000.0
2009-09-07 18:16:00,1.51945,1.51955,1.5194,1.5195,271500000.0
2009-09-07 18:17:00,1.5195,1.5196,1.5193,1.51935,202600000.0
2009-09-07 18:18:00,1.5194,1.51975,1.5193,1.51945,386300000.0
2009-09-07 18:19:00,1.51945,1.5195,1.51925,1.5193,393800000.0
2009-09-07 18:20:00,1.5193,1.5194,1.5192,1.5193,169400000.0
2009-09-07 18:21:00,1.51925,1.51945,1.51925,1.5194,89600000.0
2009-09-07 18:22:00,1.5194,1.51945,1.5192,1.51935,63200000.0
2009-09-07 18:23:00,1.51935,1.5194,1.51925,1.5194,60800000.0
2009-09-07 18:24:00,1.5194,1.51965,1.51935,1.5195,251600000.0
2009-09-07 18:25:00,1.5195,1.51955,1.5195,1.51955,232000000.0
2009-09-07 18:26:00,1.51955,1.51965,1.5194,1.51955,219000000.0
2009-09-07 18:27:00,1.51955,1.51955,1.5195,1.5195,186400000.0
2009-09-07 18:28:00,1.5195,1.5195,1.51945,1.5195,96000000.0
2009-09-07 18:29:00,1.5195,1.5195,1.51945,1.5195,198000000.0
2009-09-07 18:30:00,1.51955,1.5196,1.5195,1.51955,116400000.0
2009-09-07 18:31:00,1.5196,1.51965,1.51945,1.5196,179000000.0
2009-09-07 18:32:00,1.5196,1.5196,1.51955,1.51955,78200000.0
2009-09-07 18:33:00,1.5196,1.5197,1.5196,1.5196,208300000.0
2009-09-07 18:34:00,1.5196,1.51965,1.51955,1.51955,161200000.0
2009-09-07 18:35:00,1.5196,1.5196,1.51955,1.5196,74600000.0
2009-09-07 18:36:00,1.5196,1.5196,1.51955,1.5196,29400000.0
2009-09-07 18:37:00,1.5196,1.5196,1.51955,1.5196,18600000.0
2009-09-07 18:38:00,1.5196,1.5196,1.51955,1.51955,38600000.0
2009-09-07 18:39:00,1.5196,1.5196,1.5194,1.5195,49600000.0
2009-09-07 18:40:00,1.5195,1.5195,1.51945,1.51945,151600000.0
2009-09-07 18:41:00,1.51945,1.51955,1.51945,1.51955,72200000.0
2009-09-07 18:42:00,1.5196,1.5196,1.51955,1.51955,72600000.0
2009-09-07 18:43:00,1.51955,1.5196,1.51955,1.51955,38800000.0
2009-09-07 18:44:00,1.51955,1.51955,1.51955,1.51955,8800000.0
2009-09-07 18:45:00,1.51955,1.51955,1.51955,1.51955,12400000.0
2009-09-07 18:46:00,1.51955,1.51955,1.51955,1.51955,14400000.0
2009-09-07 18:47:00,1.51955,1.51965,1.51955,1.51955,34400000.0
2009-09-07 18:48:00,1.51955,1.5197,1.51955,1.5197,71800000.0
2009-09-07 18:49:00,1.5197,1.51975,1.5197,1.51975,17200000.0
2009-09-07 18:50:00,1.5198,1.5198,1.51975,1.5198,13800000.0
2009-09-07 18:51:00,1.5198,1.51985,1.5198,1.5198,9400000.0
2009-09-07 18:52:00,1.51985,1.51985,1.5197,1.51975,39000000.0
2009-09-07 18:53:00,1.51975,1.5198,1.5197,1.51975,62000000.0
2009-09-07 18:54:00,1.5197,1.5199,1.5197,1.5199,331300000.0
2009-09-07 18:55:00,1.5199,1.5199,1.5198,1.5198,35000000.0
2009-09-07 18:56:00,1.5198,1.5198,1.5198,1.5198,37600000.0
2009-09-07 18:57:00,1.51985,1.51985,1.5197,1.51975,156000001.0
2009-09-07 18:58:00,1.5197,1.51975,1.51965,1.51975,38300000.0
2009-09-07 18:59:00,1.5197,1.51975,1.51965,1.5197,99000000.0
2009-09-07 19:00:00,1.5197,1.5197,1.5195,1.5196,193800000.0
2009-09-07 19:01:00,1.5196,1.51975,1.51955,1.51955,39600000.0
2009-09-07 19:02:00,1.51955,1.51975,1.51945,1.51975,216400001.0
2009-09-07 19:03:00,1.5198,1.5198,1.5194,1.51955,117400000.0
2009-09-07 19:04:00,1.5196,1.51975,1.51945,1.51965,440399999.0
2009-09-07 19:05:00,1.5197,1.51985,1.5196,1.5198,297400001.0
2009-09-07 19:06:00,1.5198,1.5198,1.51975,1.5198,78800000.0
2009-09-07 19:07:00,1.5198,1.5198,1.5197,1.51975,182099997.0
2009-09-07 19:08:00,1.51975,1.5198,1.51975,1.5198,52700000.0
2009-09-07 19:09:00,1.5198,1.5198,1.51975,1.51975,103700000.0
2009-09-07 19:10:00,1.51975,1.5198,1.51945,1.51965,118300000.0
2009-09-07 19:11:00,1.5197,1.5197,1.5196,1.51965,68100000.0
2009-09-07 19:12:00,1.51965,1.51965,1.5196,1.5196,8000000.0
2009-09-07 19:13:00,1.5196,1.51965,1.5196,1.51965,7800000.0
2009-09-07 19:14:00,1.51965,1.5197,1.51965,1.5197,20600000.0
2009-09-07 19:15:00,1.5197,1.51975,1.5197,1.51975,7200000.0
2009-09-07 19:16:00,1.5198,1.5198,1.5198,1.5198,3000000.0
2009-09-07 19:17:00,1.5198,1.5198,1.5198,1.5198,1000000.0
2009-09-07 19:18:00,1.5198,1.5198,1.5198,1.5198,1000000.0
2009-09-07 19:19:00,1.5198,1.5198,1.51975,1.51975,10700000.0
2009-09-07 19:20:00,1.51975,1.51975,1.51975,1.51975,8700000.0
2009-09-07 19:21:00,1.51975,1.51975,1.5197,1.5197,25700000.0
2009-09-07 19:22:00,1.51975,1.51975,1.5197,1.51975,12600000.0
2009-09-07 19:23:00,1.51945,1.51958,1.51921,1.51951,735199997.0
2009-09-07 19:24:00,1.51975,1.51975,1.5197,1.5197,13700000.0
2009-09-07 19:25:00,1.51975,1.51975,1.51975,1.51975,3000000.0
2009-09-07 19:26:00,1.51975,1.51975,1.51965,1.5197,32000000.0
2009-09-07 19:27:00,1.51958,1.51963,1.51927,1.51956,596500000.0
2009-09-07 19:28:00,1.51949,1.51961,1.51931,1.51959,683200000.0
2009-09-07 19:29:00,1.51975,1.51975,1.5197,1.51975,34200000.0
2009-09-07 19:30:00,1.51975,1.51975,1.51975,1.51975,2000000.0
2009-09-07 19:31:00,1.51949,1.51952,1.51905,1.51929,817700003.0
2009-09-07 19:32:00,1.51975,1.51975,1.5197,1.51975,8000000.0
2009-09-07 19:33:00,1.51975,1.51975,1.51975,1.51975,6000000.0
2009-09-07 19:34:00,1.51975,1.51975,1.51975,1.51975,6000000.0
2009-09-07 19:35:00,1.51965,1.5197,1.51965,1.51965,34400000.0
2009-09-07 19:36:00,1.5197,1.5197,1.51965,1.51965,16300000.0
2009-09-07 19:37:00,1.5197,1.5197,1.5197,1.5197,4800000.0
2009-09-07 19:38:00,1.5197,1.5197,1.5197,1.5197,19000000.0
2009-09-07 19:39:00,1.51965,1.51965,1.5196,1.51965,54800000.0
2009-09-07 19:40:00,1.5196,1.51965,1.5196,1.51965,28000000.0
2009-09-07 19:41:00,1.5196,1.51965,1.5196,1.5196,74400000.0
2009-09-07 19:42:00,1.5196,1.5196,1.5194,1.5195,4700000.0
2009-09-07 19:43:00,1.5195,1.5195,1.5194,1.5194,10100000.0
2009-09-07 19:44:00,1.5194,1.5194,1.51915,1.5192,43600000.0
2009-09-07 19:45:00,1.5192,1.51925,1.5192,1.5192,72800000.0
2009-09-07 19:46:00,1.5192,1.5192,1.5192,1.5192,1000000.0
2009-09-07 19:47:00,1.5192,1.5192,1.5192,1.5192,7000000.0
2009-09-07 19:48:00,1.5192,1.5192,1.5192,1.5192,14000000.0
2009-09-07 19:49:00,1.5192,1.5192,1.5192,1.5192,30000000.0
2009-09-07 19:50:00,1.5192,1.5192,1.5192,1.5192,64000000.0
2009-09-07 19:51:00,1.5192,1.5192,1.5192,1.5192,59000000.0
2009-09-07 19:52:00,1.5192,1.5192,1.5192,1.5192,5000000.0
2009-09-07 19:53:00,1.5192,1.5192,1.5192,1.5192,8000000.0
2009-09-07 19:54:00,1.51859,1.51897,1.51855,1.5189,75600000.0
2009-09-07 19:55:00,1.5193,1.5193,1.5193,1.5193,1000000.0
2009-09-07 19:56:00,1.51903,1.51932,1.5188,1.519,323100000.0
2009-09-07 19:57:00,1.5189,1.5193,1.5189,1.5193,27200000.0
2009-09-07 19:58:00,1.5193,1.5193,1.5193,1.5193,4000000.0
2009-09-07 19:59:00,1.5192,1.5192,1.5192,1.5192,2300000.0
2009-09-07 20:00:00,1.5192,1.5192,1.5191,1.5191,2000000.0
2009-09-07 20:01:00,1.51905,1.51915,1.519,1.51915,10200000.0
2009-09-07 20:02:00,1.51859,1.51948,1.51857,1.51948,20800000.0
2009-09-07 20:03:00,1.5192,1.5192,1.5192,1.5192,1000000.0
2009-09-07 20:04:00,1.51882,1.51898,1.5187,1.51895,16800000.0
2009-09-07 20:05:00,1.5191,1.5191,1.51907,1.5191,25600000.0
2009-09-07 20:06:00,1.5192,1.5192,1.5192,1.5192,1000000.0
2009-09-07 20:07:00,1.5192,1.5192,1.5192,1.5192,1000000.0
2009-09-07 20:08:00,1.5192,1.5192,1.5192,1.5192,12000000.0
2009-09-07 20:09:00,1.5192,1.5192,1.5192,1.5192,1000000.0
2009-09-07 20:10:00,1.51853,1.519,1.51842,1.51898,594900002.0
2009-09-07 20:11:00,1.51897,1.5191,1.51888,1.51896,1247999996.0
2009-09-07 20:12:00,1.51887,1.51909,1.51866,1.51903,1157999998.0
2009-09-07 20:13:00,1.51896,1.51915,1.51896,1.5191,225400000.0
2009-09-07 20:14:00,1.5192,1.5192,1.5192,1.5192,4400000.0
2009-09-07 20:15:00,1.51919,1.51936,1.5188,1.51933,581200008.0
2009-09-07 20:16:00,1.5192,1.5192,1.5192,1.5192,1200000.0
2009-09-07 20:17:00,1.5191,1.51924,1.51879,1.51889,90400000.0
2009-09-07 20:18:00,1.51872,1.51925,1.5187,1.51907,120400000.0
2009-09-07 20:19:00,1.5192,1.5192,1.5192,1.5192,33200000.0
2009-09-07 20:20:00,1.5192,1.5192,1.5192,1.5192,21200000.0
2009-09-07 20:21:00,1.5192,1.5192,1.5192,1.5192,42200001.0
2009-09-07 20:22:00,1.5192,1.51925,1.5192,1.5192,123400000.0
2009-09-07 20:23:00,1.5192,1.5192,1.5192,1.5192,17000000.0
2009-09-07 20:24:00,1.51882,1.51906,1.5187,1.51891,395100000.0
2009-09-07 20:25:00,1.51894,1.51917,1.51892,1.51911,155200000.0
2009-09-07 20:26:00,1.5193,1.5193,1.5193,1.5193,6600000.0
2009-09-07 20:27:00,1.5193,1.5193,1.5193,1.5193,1000000.0
2009-09-07 20:28:00,1.5193,1.5193,1.5193,1.5193,1000000.0
2009-09-07 20:29:00,1.5193,1.5193,1.5193,1.5193,2000000.0
2009-09-07 20:30:00,1.51925,1.51935,1.51925,1.51935,6400000.0
2009-09-07 20:31:00,1.51945,1.5195,1.51935,1.51935,23600000.0
2009-09-07 20:32:00,1.51935,1.51935,1.51925,1.51925,48000000.0
2009-09-07 20:33:00,1.5192,1.51935,1.51915,1.51935,94700000.0
2009-09-07 20:34:00,1.51922,1.51929,1.51922,1.51924,83400000.0
2009-09-07 20:35:00,1.51935,1.5194,1.51935,1.51935,32000000.0
2009-09-07 20:36:00,1.51935,1.51935,1.5193,1.5193,6400000.0
2009-09-07 20:37:00,1.5194,1.5194,1.5194,1.5194,8000000.0
2009-09-07 20:38:00,1.51935,1.51935,1.51935,1.51935,2400000.0
2009-09-07 20:39:00,1.5193,1.5193,1.51912,1.51925,180800000.0
2009-09-07 20:40:00,1.51935,1.5195,1.5193,1.5194,48000000.0
2009-09-07 20:41:00,1.5194,1.5194,1.5193,1.51935,44800000.0
2009-09-07 20:42:00,1.51935,1.5194,1.51935,1.51935,38400000.0
2009-09-07 20:43:00,1.5193,1.5193,1.5193,1.5193,19200000.0
2009-09-07 20:44:00,1.51935,1.5194,1.51935,1.5194,28200000.0
2009-09-07 20:45:00,1.5195,1.5195,1.51945,1.51945,26400000.0
2009-09-07 20:46:00,1.51955,1.51955,1.51945,1.5195,99200000.0
2009-09-07 20:47:00,1.5195,1.5195,1.5194,1.5194,32000000.0
2009-09-07 20:48:00,1.51945,1.5195,1.51935,1.51935,102400000.0
2009-09-07 20:49:00,1.51945,1.51945,1.51925,1.5193,171300000.0
2009-09-07 20:50:00,1.5193,1.5193,1.5193,1.5193,2400000.0
2009-09-07 20:51:00,1.5193,1.5193,1.5193,1.5193,21800000.0
2009-09-07 20:52:00,1.51913,1.51918,1.51913,1.51918,43000000.0
2009-09-07 20:53:00,1.51935,1.51935,1.5193,1.5193,36800000.0
2009-09-07 20:54:00,1.5193,1.5193,1.5193,1.5193,8800000.0
2009-09-07 20:55:00,1.51913,1.51921,1.51908,1.51912,299600000.0
2009-09-07 20:56:00,1.51925,1.51925,1.5192,1.5192,70400000.0
2009-09-07 20:57:00,1.5191,1.5191,1.5191,1.5191,13600000.0
2009-09-07 20:58:00,1.51915,1.51915,1.51915,1.51915,3200000.0
2009-09-07 20:59:00,1.5192,1.51945,1.51915,1.5193,262400000.0
2009-09-07 21:00:00,1.5194,1.5194,1.5192,1.51935,161800000.0
2009-09-07 21:01:00,1.5194,1.5194,1.5194,1.5194,85800000.0
2009-09-07 21:02:00,1.5194,1.5194,1.5194,1.5194,21000000.0
2009-09-07 21:03:00,1.5194,1.5194,1.5194,1.5194,11200000.0
2009-09-07 21:04:00,1.5194,1.5194,1.5194,1.5194,18000000.0
2009-09-07 21:05:00,1.5194,1.5194,1.5191,1.5191,60000000.0
2009-09-07 21:06:00,1.51915,1.5192,1.5191,1.51915,68000000.0
2009-09-07 21:07:00,1.51915,1.51915,1.51905,1.5191,53500000.0
2009-09-07 21:08:00,1.5191,1.5192,1.51905,1.5192,41600000.0
2009-09-07 21:09:00,1.5192,1.51925,1.5191,1.51915,98600000.0
2009-09-07 21:10:00,1.51915,1.51915,1.5191,1.5191,14400000.0
2009-09-07 21:11:00,1.51915,1.51915,1.5191,1.5191,111400000.0
2009-09-07 21:12:00,1.5191,1.5191,1.5191,1.5191,4800000.0
2009-09-07 21:13:00,1.51908,1.51908,1.51893,1.51893,33200000.0
2009-09-07 21:14:00,1.5191,1.5191,1.5191,1.5191,31200000.0
2009-09-07 21:15:00,1.51901,1.51911,1.51901,1.51911,26000000.0
2009-09-07 21:16:00,1.51915,1.51915,1.51915,1.51915,4800000.0
2009-09-07 21:17:00,1.51881,1.51919,1.51881,1.51891,75000000.0
2009-09-07 21:18:00,1.51872,1.51906,1.51861,1.51906,45200000.0
2009-09-07 21:19:00,1.51904,1.51918,1.51897,1.51897,50200000.0
2009-09-07 21:20:00,1.51915,1.51915,1.51915,1.51915,1600000.0
2009-09-07 21:21:00,1.51925,1.51925,1.51915,1.51925,86800000.0
2009-09-07 21:22:00,1.5192,1.51925,1.51915,1.51925,126000000.0
2009-09-07 21:23:00,1.51925,1.51925,1.5192,1.51925,66400000.0
2009-09-07 21:24:00,1.51925,1.51925,1.51925,1.51925,20000000.0
2009-09-07 21:25:00,1.5192,1.5194,1.5192,1.5194,38800000.0
2009-09-07 21:26:00,1.5194,1.5194,1.51935,1.51935,20000000.0
2009-09-07 21:27:00,1.51945,1.51945,1.51945,1.51945,17800000.0
2009-09-07 21:28:00,1.51945,1.51945,1.51945,1.51945,8800000.0
2009-09-07 21:29:00,1.5195,1.5195,1.5195,1.5195,10400000.0
2009-09-07 21:30:00,1.5195,1.5198,1.5193,1.5198,113500000.0
2009-09-07 21:31:00,1.5198,1.5198,1.5195,1.5195,106500000.0
2009-09-07 21:32:00,1.5195,1.51955,1.5193,1.5194,96000000.0
2009-09-07 21:33:00,1.51945,1.51945,1.5193,1.5193,70500000.0
2009-09-07 21:34:00,1.5193,1.5193,1.5193,1.5193,24900000.0
2009-09-07 21:35:00,1.51907,1.51919,1.51894,1.51908,619599997.0
2009-09-07 21:36:00,1.5193,1.5193,1.5193,1.5193,16800000.0
2009-09-07 21:37:00,1.5193,1.5193,1.5193,1.5193,6100000.0
2009-09-07 21:38:00,1.5193,1.5193,1.5193,1.5193,6100000.0
2009-09-07 21:39:00,1.51935,1.51935,1.5193,1.5193,13200000.0
2009-09-07 21:40:00,1.5193,1.5193,1.5193,1.5193,800000.0
2009-09-07 21:41:00,1.5193,1.5193,1.5193,1.5193,300000.0
2009-09-07 21:42:00,1.5193,1.5193,1.5193,1.5193,200000.0
2009-09-07 21:43:00,1.5193,1.5193,1.5193,1.5193,4000000.0
2009-09-07 21:44:00,1.5193,1.5193,1.5181,1.5191,195220001.0
2009-09-07 21:45:00,1.51915,1.51915,1.519,1.51905,219499997.0
2009-09-07 21:46:00,1.51905,1.5192,1.519,1.51915,181500000.0
2009-09-07 21:47:00,1.5191,1.51925,1.51905,1.51915,204200000.0
2009-09-07 21:48:00,1.51915,1.5193,1.51905,1.5193,167700000.0
2009-09-07 21:49:00,1.5193,1.5193,1.5193,1.5193,69800000.0
2009-09-07 21:50:00,1.51885,1.51909,1.51883,1.51907,22600000.0
2009-09-07 21:51:00,1.5193,1.5194,1.51925,1.51935,74200000.0
2009-09-07 21:52:00,1.5194,1.51945,1.5193,1.51935,44700000.0
2009-09-07 21:53:00,1.5194,1.51945,1.51925,1.5194,21800000.0
2009-09-07 21:54:00,1.51908,1.5193,1.519,1.51925,117699998.0
2009-09-07 21:55:00,1.5194,1.51955,1.5194,1.51945,41500000.0
2009-09-07 21:56:00,1.5195,1.5197,1.5193,1.51955,122500000.0
2009-09-07 21:57:00,1.5196,1.5196,1.5194,1.5194,29700000.0
2009-09-07 21:58:00,1.5195,1.5195,1.51935,1.51935,19200000.0
2009-09-07 21:59:00,1.51935,1.5195,1.51935,1.5195,45600000.0
2009-09-07 22:00:00,1.5194,1.5195,1.51935,1.5195,24400000.0
2009-09-07 22:01:00,1.51945,1.51945,1.5194,1.5194,29300000.0
2009-09-07 22:02:00,1.5194,1.5195,1.5194,1.5195,19800000.0
2009-09-07 22:03:00,1.51955,1.51955,1.51935,1.51955,36500000.0
2009-09-07 22:04:00,1.51955,1.51955,1.5193,1.5195,87900000.0
2009-09-07 22:05:00,1.51955,1.51955,1.5194,1.51955,14800000.0
2009-09-07 22:06:00,1.51904,1.51947,1.51899,1.51945,15000000.0
2009-09-07 22:07:00,1.51955,1.51955,1.51935,1.5194,63600000.0
2009-09-07 22:08:00,1.51945,1.51945,1.51935,1.51935,9600000.0
2009-09-07 22:09:00,1.5194,1.51955,1.51935,1.51935,28600000.0
2009-09-07 22:10:00,1.51935,1.51945,1.51935,1.5194,47600000.0
2009-09-07 22:11:00,1.5195,1.51955,1.51945,1.51955,11400000.0
2009-09-07 22:12:00,1.5194,1.51945,1.51935,1.5194,11400000.0
2009-09-07 22:13:00,1.5194,1.51945,1.5194,1.5194,6600000.0
2009-09-07 22:14:00,1.5194,1.5194,1.5194,1.5194,7600000.0
2009-09-07 22:15:00,1.5194,1.5196,1.5194,1.51945,29500000.0
2009-09-07 22:16:00,1.5195,1.5195,1.5195,1.5195,4800000.0
2009-09-07 22:17:00,1.5194,1.51945,1.5194,1.51945,12000000.0
2009-09-07 22:18:00,1.51955,1.51955,1.5195,1.5195,54700000.0
2009-09-07 22:19:00,1.51955,1.51955,1.51955,1.51955,6800000.0
2009-09-07 22:20:00,1.51955,1.51955,1.51945,1.5195,47600000.0
2009-09-07 22:21:00,1.51955,1.51955,1.5195,1.51955,9800000.0
2009-09-07 22:22:00,1.51955,1.51955,1.5195,1.5195,14600000.0
2009-09-07 22:23:00,1.5195,1.5195,1.5195,1.5195,11200000.0
2009-09-07 22:24:00,1.5195,1.5195,1.5195,1.5195,10200000.0
2009-09-07 22:25:00,1.5194,1.51945,1.51935,1.5194,51200000.0
2009-09-07 22:26:00,1.51945,1.51945,1.51935,1.5194,32400000.0
2009-09-07 22:27:00,1.51945,1.51945,1.51935,1.51935,16600000.0
2009-09-07 22:28:00,1.51945,1.51945,1.5194,1.5194,24000000.0
2009-09-07 22:29:00,1.5194,1.5194,1.5194,1.5194,1000000.0
2009-09-07 22:30:00,1.51935,1.5194,1.51935,1.5194,7600000.0
2009-09-07 22:31:00,1.5194,1.5194,1.51935,1.51935,6600000.0
2009-09-07 22:32:00,1.51935,1.51935,1.51935,1.51935,6700000.0
2009-09-07 22:33:00,1.51935,1.51935,1.51935,1.51935,100000.0
2009-09-07 22:34:00,1.51935,1.51935,1.51935,1.51935,600000.0
2009-09-07 22:35:00,1.51935,1.51935,1.51935,1.51935,200000.0
2009-09-07 22:36:00,1.51919,1.51924,1.51879,1.51915,117500002.0
2009-09-07 22:37:00,1.51915,1.51917,1.51892,1.51911,165700000.0
2009-09-07 22:38:00,1.51878,1.51925,1.51876,1.5191,388700000.0
2009-09-07 22:39:00,1.51908,1.51915,1.5188,1.51911,615900001.0
2009-09-07 22:40:00,1.51867,1.51912,1.51867,1.51912,90300000.0
2009-09-07 22:41:00,1.51935,1.51935,1.51935,1.51935,200000.0
2009-09-07 22:42:00,1.51914,1.51923,1.51892,1.5191,114800000.0
2009-09-07 22:43:00,1.51909,1.51912,1.51882,1.51902,241600000.0
2009-09-07 22:44:00,1.51935,1.51935,1.51935,1.51935,800000.0
2009-09-07 22:45:00,1.51935,1.51935,1.51935,1.51935,400000.0
2009-09-07 22:46:00,1.51935,1.51935,1.51935,1.51935,500000.0
2009-09-07 22:47:00,1.51935,1.51935,1.51935,1.51935,800000.0
2009-09-07 22:48:00,1.51935,1.51935,1.51935,1.51935,600000.0
2009-09-07 22:49:00,1.51907,1.51914,1.51875,1.51907,95300000.0
2009-09-07 22:50:00,1.51892,1.51908,1.51881,1.51895,36400000.0
2009-09-07 22:51:00,1.51935,1.51935,1.51935,1.51935,700000.0
2009-09-07 22:52:00,1.51935,1.51935,1.51935,1.51935,1200000.0
2009-09-07 22:53:00,1.51935,1.51935,1.51935,1.51935,1000000.0
2009-09-07 22:54:00,1.51935,1.51935,1.51935,1.51935,500000.0
2009-09-07 22:55:00,1.51935,1.51935,1.519,1.5193,35700000.0
2009-09-07 22:56:00,1.5193,1.5193,1.51915,1.51915,91200000.0
2009-09-07 22:57:00,1.5193,1.5193,1.5193,1.5193,2000000.0
2009-09-07 22:58:00,1.5193,1.5193,1.5193,1.5193,4750000.0
2009-09-07 22:59:00,1.5193,1.5193,1.5193,1.5193,3750000.0
2009-09-07 23:00:00,1.5193,1.5193,1.5193,1.5193,3000000.0
2009-09-07 23:01:00,1.5191,1.5192,1.51896,1.51913,11800000.0
2009-09-07 23:02:00,1.51873,1.51924,1.51866,1.51924,15900000.0
2009-09-07 23:03:00,1.5193,1.5193,1.5193,1.5193,1700000.0
2009-09-07 23:04:00,1.5193,1.5193,1.5193,1.5193,3500000.0
2009-09-07 23:05:00,1.5193,1.5193,1.5193,1.5193,1250000.0
2009-09-07 23:06:00,1.5193,1.5193,1.5193,1.5193,750000.0
2009-09-07 23:07:00,1.5193,1.5193,1.5193,1.5193,750000.0
2009-09-07 23:08:00,1.51935,1.51935,1.51935,1.51935,1600000.0
2009-09-07 23:09:00,1.51935,1.5195,1.5191,1.51925,59400000.0
2009-09-07 23:10:00,1.51925,1.5193,1.51925,1.5193,9800000.0
2009-09-07 23:11:00,1.51925,1.51925,1.51925,1.51925,6400000.0
2009-09-07 23:12:00,1.51925,1.5193,1.51925,1.5193,15400000.0
2009-09-07 23:13:00,1.5193,1.5193,1.5193,1.5193,8000000.0
2009-09-07 23:14:00,1.5193,1.5193,1.5193,1.5193,4400000.0
2009-09-07 23:15:00,1.5194,1.5194,1.5194,1.5194,5200000.0
2009-09-07 23:16:00,1.5193,1.5193,1.5193,1.5193,5200000.0
2009-09-07 23:17:00,1.5193,1.5193,1.5192,1.5192,74900000.0
2009-09-07 23:18:00,1.51925,1.51925,1.51915,1.51915,42700000.0
2009-09-07 23:19:00,1.51915,1.5193,1.51905,1.5191,64900000.0
2009-09-07 23:20:00,1.5191,1.5191,1.5191,1.5191,13600000.0
2009-09-07 23:21:00,1.51892,1.51915,1.51888,1.51901,575799998.0
2009-09-07 23:22:00,1.5191,1.5191,1.5191,1.5191,3200000.0
2009-09-07 23:23:00,1.5191,1.5191,1.5191,1.5191,19200000.0
2009-09-07 23:24:00,1.5191,1.5191,1.5191,1.5191,14800000.0
2009-09-07 23:25:00,1.5191,1.5192,1.5191,1.5192,57200000.0
2009-09-07 23:26:00,1.5192,1.5192,1.5192,1.5192,7600000.0
2009-09-07 23:27:00,1.51915,1.51915,1.5191,1.5191,4800000.0
2009-09-07 23:28:00,1.5191,1.51925,1.5191,1.5191,121800000.0
2009-09-07 23:29:00,1.5191,1.5192,1.51905,1.5191,44300000.0
2009-09-07 23:30:00,1.5191,1.5192,1.5191,1.51915,22400000.0
2009-09-07 23:31:00,1.51915,1.51915,1.51915,1.51915,12000000.0
2009-09-07 23:32:00,1.51901,1.51923,1.51893,1.51919,189000000.0
2009-09-07 23:33:00,1.5192,1.5192,1.5192,1.5192,4800000.0
2009-09-07 23:34:00,1.51925,1.5193,1.5191,1.5191,22700000.0
2009-09-07 23:35:00,1.5191,1.5192,1.51905,1.5191,44700000.0
2009-09-07 23:36:00,1.5191,1.5191,1.5191,1.5191,11200000.0
2009-09-07 23:37:00,1.5191,1.5192,1.5191,1.5192,15900000.0
2009-09-07 23:38:00,1.5192,1.51925,1.5192,1.5192,55600000.0
2009-09-07 23:39:00,1.5192,1.5193,1.5192,1.5192,141800000.0
2009-09-07 23:40:00,1.5192,1.5192,1.5192,1.5192,17800000.0
2009-09-07 23:41:00,1.5192,1.5192,1.5192,1.5192,19600000.0
2009-09-07 23:42:00,1.5192,1.5192,1.5192,1.5192,14400000.0
2009-09-07 23:43:00,1.5192,1.51925,1.5192,1.51925,12800000.0
2009-09-07 23:44:00,1.51925,1.5193,1.5192,1.51925,159700000.0
2009-09-07 23:45:00,1.5192,1.5192,1.5192,1.5192,37200000.0
2009-09-07 23:46:00,1.5188,1.51908,1.51875,1.51895,42000000.0
2009-09-07 23:47:00,1.5193,1.5193,1.51925,1.5193,28500000.0
2009-09-07 23:48:00,1.51888,1.51906,1.51879,1.51898,32000000.0
2009-09-07 23:49:00,1.5193,1.5193,1.5192,1.51925,46800000.0
2009-09-07 23:50:00,1.5192,1.51935,1.5192,1.5192,60200000.0
2009-09-07 23:51:00,1.5192,1.5192,1.5192,1.5192,12800000.0
2009-09-07 23:52:00,1.5192,1.5193,1.5192,1.5193,44400000.0
2009-09-07 23:53:00,1.5193,1.5193,1.5193,1.5193,3200000.0
2009-09-07 23:54:00,1.51925,1.51925,1.5192,1.51925,39900000.0
2009-09-07 23:55:00,1.5192,1.5192,1.5192,1.5192,12600000.0
2009-09-07 23:56:00,1.5192,1.5192,1.5192,1.5192,6400000.0
2009-09-07 23:57:00,1.51902,1.51914,1.51899,1.51899,296800000.0
2009-09-07 23:58:00,1.51875,1.51915,1.51875,1.51889,310400000.0
2009-09-07 23:59:00,1.5193,1.5193,1.51925,1.51925,6400000.0
2009-09-08 00:00:00,1.5193,1.5193,1.51915,1.51925,32000000.0
2009-09-08 00:01:00,1.5193,1.51935,1.51925,1.5193,34500000.0
2009-09-08 00:02:00,1.51925,1.51925,1.51925,1.51925,6600000.0
2009-09-08 00:03:00,1.51925,1.51925,1.51925,1.51925,2300000.0
2009-09-08 00:04:00,1.51925,1.51925,1.51925,1.51925,1000000.0
2009-09-08 00:05:00,1.5193,1.5193,1.5193,1.5193,1600000.0
2009-09-08 00:06:00,1.51876,1.5191,1.51876,1.51898,335600003.0
2009-09-08 00:07:00,1.51925,1.51925,1.51925,1.51925,1600000.0
2009-09-08 00:08:00,1.51935,1.51935,1.51935,1.51935,1600000.0
2009-09-08 00:09:00,1.5193,1.51935,1.51915,1.51925,39700000.0
2009-09-08 00:10:00,1.5192,1.51925,1.5192,1.5192,50600000.0
2009-09-08 00:11:00,1.51886,1.51911,1.5188,1.51911,28800000.0
2009-09-08 00:12:00,1.5192,1.5192,1.5191,1.51915,20800000.0
2009-09-08 00:13:00,1.51915,1.51935,1.51915,1.5193,26300000.0
2009-09-08 00:14:00,1.51935,1.51935,1.5192,1.5192,70300000.0
2009-09-08 00:15:00,1.51925,1.51925,1.5192,1.5192,17000000.0
2009-09-08 00:16:00,1.51925,1.5195,1.519,1.5193,182870001.0
2009-09-08 00:17:00,1.5193,1.5193,1.5193,1.5193,4500000.0
2009-09-08 00:18:00,1.5193,1.5193,1.5193,1.5193,1250000.0
2009-09-08 00:19:00,1.5193,1.5194,1.5193,1.51935,51500000.0
2009-09-08 00:20:00,1.51935,1.51945,1.5193,1.51935,292900000.0
2009-09-08 00:21:00,1.51935,1.51935,1.5193,1.5193,5100000.0
2009-09-08 00:22:00,1.5193,1.51945,1.5193,1.51945,111300000.0
2009-09-08 00:23:00,1.51945,1.51955,1.5193,1.5193,139300000.0
2009-09-08 00:24:00,1.5193,1.5195,1.5192,1.5193,61600000.0
2009-09-08 00:25:00,1.5193,1.5193,1.5193,1.5193,7250000.0
2009-09-08 00:26:00,1.5193,1.51955,1.5193,1.5193,141850000.0
2009-09-08 00:27:00,1.5193,1.51945,1.5193,1.5193,70350000.0
2009-09-08 00:28:00,1.5193,1.51935,1.5193,1.5193,23300000.0
2009-09-08 00:29:00,1.5193,1.51955,1.5193,1.5193,136850000.0
2009-09-08 00:30:00,1.51935,1.5194,1.5193,1.51935,28250000.0
2009-09-08 00:31:00,1.51945,1.51945,1.5193,1.51935,61200000.0
2009-09-08 00:32:00,1.51935,1.51935,1.51935,1.51935,12750000.0
2009-09-08 00:33:00,1.51935,1.5194,1.51935,1.51935,33300000.0
2009-09-08 00:34:00,1.51935,1.5195,1.51915,1.51935,95100000.0
2009-09-08 00:35:00,1.5193,1.51935,1.5193,1.51935,17200000.0
2009-09-08 00:36:00,1.5193,1.51935,1.5193,1.5193,12500000.0
2009-09-08 00:37:00,1.5193,1.5193,1.5193,1.5193,4800000.0
2009-09-08 00:38:00,1.5193,1.5193,1.5193,1.5193,27600000.0
2009-09-08 00:39:00,1.51935,1.51945,1.5193,1.5193,20000000.0
2009-09-08 00:40:00,1.5193,1.5193,1.5193,1.5193,14900000.0
2009-09-08 00:41:00,1.5193,1.5193,1.5193,1.5193,32900000.0
2009-09-08 00:42:00,1.5193,1.5193,1.51925,1.5193,7450000.0
2009-09-08 00:43:00,1.51925,1.51925,1.51925,1.51925,10000000.0
2009-09-08 00:44:00,1.51925,1.51925,1.51925,1.51925,4000000.0
2009-09-08 00:45:00,1.51925,1.51925,1.5192,1.5192,13800000.0
2009-09-08 00:46:00,1.51925,1.51925,1.51925,1.51925,9000000.0
2009-09-08 00:47:00,1.51925,1.51925,1.5192,1.51925,21200000.0
2009-09-08 00:48:00,1.5193,1.5193,1.51925,1.5193,18000000.0
2009-09-08 00:49:00,1.5193,1.51935,1.51925,1.51935,17600000.0
2009-09-08 00:50:00,1.5193,1.51935,1.5193,1.51935,12000000.0
2009-09-08 00:51:00,1.5193,1.5194,1.5193,1.5194,12200000.0
2009-09-08 00:52:00,1.51945,1.51945,1.5193,1.51935,78500000.0
2009-09-08 00:53:00,1.5194,1.51955,1.5193,1.5193,51900000.0
2009-09-08 00:54:00,1.5193,1.5194,1.5193,1.5193,148300000.0
2009-09-08 00:55:00,1.5193,1.51935,1.5193,1.51935,37700000.0
2009-09-08 00:56:00,1.51935,1.51935,1.5193,1.5193,48400000.0
2009-09-08 00:57:00,1.5193,1.5193,1.5193,1.5193,1800000.0
2009-09-08 00:58:00,1.5193,1.5193,1.5193,1.5193,11400000.0
2009-09-08 00:59:00,1.5193,1.5193,1.5193,1.5193,16800000.0
2009-09-08 01:00:00,1.5193,1.5193,1.5193,1.5193,150500000.0
2009-09-08 01:01:00,1.5193,1.5194,1.5193,1.51935,61500000.0
2009-09-08 01:02:00,1.5194,1.5195,1.51935,1.5194,340799999.0
2009-09-08 01:03:00,1.5194,1.51955,1.5193,1.5193,346520001.0
2009-09-08 01:04:00,1.5193,1.51935,1.5193,1.5193,28700000.0
2009-09-08 01:05:00,1.5193,1.5193,1.5193,1.5193,1400000.0
2009-09-08 01:06:00,1.5193,1.5193,1.5193,1.5193,3150000.0
2009-09-08 01:07:00,1.5193,1.51935,1.5193,1.5193,55550001.0
2009-09-08 01:08:00,1.51876,1.51911,1.5187,1.51905,252600000.0
2009-09-08 01:09:00,1.5193,1.5193,1.5193,1.5193,5600000.0
2009-09-08 01:10:00,1.5193,1.5193,1.5193,1.5193,1400000.0
2009-09-08 01:11:00,1.5193,1.5194,1.5193,1.5193,65750000.0
2009-09-08 01:12:00,1.5193,1.5193,1.51925,1.5193,24150000.0
2009-09-08 01:13:00,1.5193,1.5193,1.5193,1.5193,900000.0
2009-09-08 01:14:00,1.5193,1.5193,1.5193,1.5193,3600000.0
2009-09-08 01:15:00,1.5193,1.51935,1.5193,1.5193,35599999.0
2009-09-08 01:16:00,1.5193,1.5193,1.5193,1.5193,1000000.0
2009-09-08 01:17:00,1.5193,1.5193,1.5193,1.5193,1600000.0
2009-09-08 01:18:00,1.5193,1.5193,1.5193,1.5193,1600000.0
2009-09-08 01:19:00,1.5193,1.5193,1.5193,1.5193,200000.0
2009-09-08 01:20:00,1.5193,1.5193,1.5193,1.5193,200000.0
2009-09-08 01:21:00,1.5193,1.5193,1.5193,1.5193,3400000.0
2009-09-08 01:22:00,1.5193,1.5193,1.5193,1.5193,2800000.0
2009-09-08 01:23:00,1.5193,1.5193,1.5193,1.5193,6400000.0
2009-09-08 01:24:00,1.51935,1.5194,1.51935,1.51935,10000000.0
2009-09-08 01:25:00,1.51935,1.51935,1.5193,1.5193,8000000.0
2009-09-08 01:26:00,1.5193,1.5193,1.5193,1.5193,6400000.0
2009-09-08 01:27:00,1.5193,1.5193,1.5193,1.5193,4000000.0
2009-09-08 01:28:00,1.5193,1.5193,1.5193,1.5193,13200000.0
2009-09-08 01:29:00,1.5193,1.5193,1.5193,1.5193,6100000.0
2009-09-08 01:30:00,1.5193,1.5193,1.5193,1.5193,5800000.0
2009-09-08 01:31:00,1.5193,1.5193,1.5193,1.5193,5300000.0
2009-09-08 01:32:00,1.5193,1.5193,1.5193,1.5193,500000.0
2009-09-08 01:33:00,1.5193,1.5193,1.5193,1.5193,600000.0
2009-09-08 01:34:00,1.5193,1.5193,1.5193,1.5193,1500000.0
2009-09-08 01:35:00,1.5193,1.5193,1.5193,1.5193,1100000.0
2009-09-08 01:36:00,1.5193,1.5193,1.5193,1.5193,69500000.0
2009-09-08 01:37:00,1.5193,1.51945,1.5193,1.51945,30000000.0
2009-09-08 01:38:00,1.51902,1.51918,1.51897,1.51917,15200000.0
2009-09-08 01:39:00,1.51925,1.51927,1.51892,1.51925,22400000.0
2009-09-08 01:40:00,1.5194,1.51945,1.5193,1.51945,18100000.0
2009-09-08 01:41:00,1.51945,1.51945,1.51945,1.51945,3100000.0
2009-09-08 01:42:00,1.51915,1.51931,1.51899,1.51917,38600000.0
2009-09-08 01:43:00,1.51916,1.51933,1.51908,1.51922,131900000.0
2009-09-08 01:44:00,1.51896,1.51923,1.51892,1.5191,36400000.0
2009-09-08 01:45:00,1.51945,1.51945,1.51945,1.51945,2000000.0
2009-09-08 01:46:00,1.5194,1.5194,1.5194,1.5194,2900000.0
2009-09-08 01:47:00,1.5194,1.5194,1.5194,1.5194,12400000.0
2009-09-08 01:48:00,1.5194,1.5194,1.5194,1.5194,10800000.0
2009-09-08 01:49:00,1.51921,1.51927,1.5188,1.519,270700000.0
2009-09-08 01:50:00,1.5194,1.5194,1.5194,1.5194,2500000.0
2009-09-08 01:51:00,1.5194,1.5194,1.5194,1.5194,11800000.0
2009-09-08 01:52:00,1.5194,1.5194,1.5194,1.5194,2500000.0
2009-09-08 01:53:00,1.51912,1.51924,1.51892,1.51908,157800000.0
2009-09-08 01:54:00,1.5189,1.51932,1.51888,1.51893,119600000.0
2009-09-08 01:55:00,1.51907,1.51932,1.51907,1.51918,16200000.0
2009-09-08 01:56:00,1.51925,1.5193,1.51925,1.51928,77900000.0
2009-09-08 01:57:00,1.51918,1.51929,1.51886,1.51925,100700000.0
2009-09-08 01:58:00,1.5193,1.5194,1.5193,1.5194,26800000.0
2009-09-08 01:59:00,1.519,1.51923,1.51883,1.51923,259239999.0
2009-09-08 02:00:00,1.5193,1.5194,1.5193,1.51935,274679998.0
2009-09-08 02:01:00,1.5194,1.5194,1.5194,1.5194,54900000.0
2009-09-08 02:02:00,1.5194,1.5194,1.51935,1.5194,39000000.0
2009-09-08 02:03:00,1.5194,1.51945,1.51935,1.51935,91400000.0
2009-09-08 02:04:00,1.5194,1.5195,1.5194,1.5195,14000000.0
2009-09-08 02:05:00,1.5195,1.5195,1.51945,1.5195,115200000.0
2009-09-08 02:06:00,1.5194,1.5194,1.51935,1.5194,207400000.0
2009-09-08 02:07:00,1.5194,1.5194,1.51935,1.51935,28500000.0
2009-09-08 02:08:00,1.5194,1.5194,1.51935,1.5194,126200000.0
2009-09-08 02:09:00,1.5194,1.5194,1.51935,1.51935,124300000.0
2009-09-08 02:10:00,1.5194,1.51945,1.51935,1.51935,284100000.0
2009-09-08 02:11:00,1.51935,1.5194,1.51935,1.5194,188200000.0
2009-09-08 02:12:00,1.5194,1.5194,1.5194,1.5194,34400000.0
2009-09-08 02:13:00,1.5194,1.51945,1.51935,1.5194,223000000.0
2009-09-08 02:14:00,1.5194,1.5194,1.5194,1.5194,71100000.0
2009-09-08 02:15:00,1.5194,1.5194,1.5194,1.5194,34200000.0
2009-09-08 02:16:00,1.5194,1.5195,1.51935,1.5195,124800000.0
2009-09-08 02:17:00,1.5195,1.51955,1.5195,1.5195,68000000.0
2009-09-08 02:18:00,1.5195,1.51955,1.51945,1.5195,159900000.0
2009-09-08 02:19:00,1.5195,1.51955,1.51945,1.5195,100100000.0
2009-09-08 02:20:00,1.5195,1.5195,1.5195,1.5195,22400000.0
2009-09-08 02:21:00,1.5195,1.5195,1.5195,1.5195,6000000.0
2009-09-08 02:22:00,1.5195,1.51955,1.5195,1.51955,36100000.0
2009-09-08 02:23:00,1.5195,1.51955,1.51935,1.51935,158400000.0
2009-09-08 02:24:00,1.51935,1.51945,1.51935,1.5194,210200000.0
2009-09-08 02:25:00,1.5194,1.51945,1.51935,1.51935,101800000.0
2009-09-08 02:26:00,1.5194,1.5194,1.51935,1.51935,11400000.0
2009-09-08 02:27:00,1.51935,1.51935,1.51915,1.5192,451599994.0
2009-09-08 02:28:00,1.5192,1.5193,1.5191,1.51915,207799998.0
2009-09-08 02:29:00,1.51915,1.5192,1.51915,1.5192,34200000.0
2009-09-08 02:30:00,1.51915,1.5192,1.5191,1.51915,123100000.0
2009-09-08 02:31:00,1.5192,1.5193,1.5192,1.5193,9550000.0
2009-09-08 02:32:00,1.5193,1.5193,1.5193,1.5193,24100000.0
2009-09-08 02:33:00,1.5193,1.5194,1.5193,1.51935,32600000.0
2009-09-08 02:34:00,1.51935,1.5194,1.51935,1.5194,16800000.0
2009-09-08 02:35:00,1.5194,1.5194,1.51935,1.5194,7000000.0
2009-09-08 02:36:00,1.5194,1.5195,1.5194,1.51945,52700000.0
2009-09-08 02:37:00,1.51945,1.5195,1.51945,1.5195,71100000.0
2009-09-08 02:38:00,1.5194,1.5194,1.51935,1.51935,33100000.0
2009-09-08 02:39:00,1.5194,1.5194,1.51935,1.51935,18000000.0
2009-09-08 02:40:00,1.5194,1.5194,1.51935,1.5194,15000000.0
2009-09-08 02:41:00,1.5194,1.5194,1.5194,1.5194,3000000.0
2009-09-08 02:42:00,1.5194,1.5194,1.5194,1.5194,1000000.0
2009-09-08 02:43:00,1.5194,1.5194,1.51935,1.5194,5700000.0
2009-09-08 02:44:00,1.51935,1.51935,1.5193,1.5193,10850000.0
2009-09-08 02:45:00,1.51935,1.51935,1.5193,1.51935,61950000.0
2009-09-08 02:46:00,1.5193,1.51935,1.5193,1.5193,85200000.0
2009-09-08 02:47:00,1.5193,1.5193,1.5193,1.5193,2500000.0
2009-09-08 02:48:00,1.51911,1.51933,1.51908,1.51922,315400000.0
2009-09-08 02:49:00,1.5193,1.51935,1.51915,1.5192,136449999.0
2009-09-08 02:50:00,1.51925,1.5193,1.5192,1.5192,477000005.0
2009-09-08 02:51:00,1.51925,1.5193,1.5192,1.5192,267600000.0
2009-09-08 02:52:00,1.5192,1.5194,1.51915,1.51935,82700000.0
2009-09-08 02:53:00,1.5194,1.5194,1.51935,1.5194,14100000.0
2009-09-08 02:54:00,1.51915,1.51925,1.51915,1.5192,83800000.0
2009-09-08 02:55:00,1.5192,1.5193,1.5192,1.5192,190100000.0
2009-09-08 02:56:00,1.5192,1.5192,1.5191,1.5191,100800000.0
2009-09-08 02:57:00,1.5191,1.5191,1.5191,1.5191,157800000.0
2009-09-08 02:58:00,1.5191,1.51915,1.5191,1.5191,105600000.0
2009-09-08 02:59:00,1.5191,1.5192,1.5191,1.51915,211700000.0
2009-09-08 03:00:00,1.5191,1.5192,1.5191,1.5192,86400000.0
2009-09-08 03:01:00,1.5192,1.5192,1.5192,1.5192,228000000.0
2009-09-08 03:02:00,1.5192,1.5193,1.5192,1.5192,221900000.0
2009-09-08 03:03:00,1.5192,1.5192,1.5192,1.5192,232400000.0
2009-09-08 03:04:00,1.5192,1.51925,1.51915,1.5192,50700000.0
2009-09-08 03:05:00,1.5192,1.51925,1.5192,1.5192,151000000.0
2009-09-08 03:06:00,1.5192,1.5192,1.5192,1.5192,20000000.0
2009-09-08 03:07:00,1.5192,1.51925,1.5192,1.5192,35600000.0
2009-09-08 03:08:00,1.51925,1.51925,1.5192,1.5192,59300000.0
2009-09-08 03:09:00,1.5192,1.51925,1.5192,1.5192,74900000.0
2009-09-08 03:10:00,1.5192,1.5193,1.51915,1.5192,178300000.0
2009-09-08 03:11:00,1.5192,1.5192,1.5192,1.5192,127600000.0
2009-09-08 03:12:00,1.5192,1.5193,1.5192,1.5192,363600000.0
2009-09-08 03:13:00,1.5192,1.5192,1.5192,1.5192,80800000.0
2009-09-08 03:14:00,1.5192,1.5192,1.5192,1.5192,1600000.0
2009-09-08 03:15:00,1.51916,1.51922,1.51872,1.51907,207000000.0
2009-09-08 03:16:00,1.5192,1.5192,1.5191,1.5191,41600000.0
2009-09-08 03:17:00,1.5191,1.5192,1.5191,1.5192,15400000.0
2009-09-08 03:18:00,1.51915,1.51915,1.5191,1.5191,4200000.0
2009-09-08 03:19:00,1.5191,1.5191,1.5191,1.5191,17600000.0
2009-09-08 03:20:00,1.5191,1.5191,1.5191,1.5191,4800000.0
2009-09-08 03:21:00,1.51915,1.51915,1.51915,1.51915,1000000.0
2009-09-08 03:22:00,1.5191,1.5192,1.5191,1.5191,123900000.0
2009-09-08 03:23:00,1.5191,1.5191,1.5191,1.5191,51700000.0
2009-09-08 03:24:00,1.5191,1.51915,1.5191,1.51915,63500000.0
2009-09-08 03:25:00,1.5191,1.51915,1.519,1.519,114700000.0
2009-09-08 03:26:00,1.519,1.519,1.5189,1.519,175600000.0
2009-09-08 03:27:00,1.519,1.519,1.51895,1.51895,52000000.0
2009-09-08 03:28:00,1.51895,1.51905,1.51895,1.519,111300000.0
2009-09-08 03:29:00,1.519,1.51925,1.5189,1.519,318700000.0
2009-09-08 03:30:00,1.519,1.51905,1.51895,1.519,266100000.0
2009-09-08 03:31:00,1.519,1.519,1.51895,1.519,155800000.0
2009-09-08 03:32:00,1.519,1.519,1.519,1.519,104400000.0
2009-09-08 03:33:00,1.519,1.5191,1.519,1.5191,78800000.0
2009-09-08 03:34:00,1.5191,1.5191,1.5191,1.5191,36800000.0
2009-09-08 03:35:00,1.5191,1.5191,1.5191,1.5191,46400000.0
2009-09-08 03:36:00,1.5191,1.5191,1.5191,1.5191,71200000.0
2009-09-08 03:37:00,1.5191,1.5191,1.5191,1.5191,34000000.0
2009-09-08 03:38:00,1.5191,1.5191,1.519,1.519,79900000.0
2009-09-08 03:39:00,1.519,1.5191,1.519,1.5191,80400000.0
2009-09-08 03:40:00,1.5191,1.5191,1.51905,1.5191,42800000.0
2009-09-08 03:41:00,1.5191,1.5191,1.519,1.519,81000000.0
2009-09-08 03:42:00,1.519,1.519,1.519,1.519,189800000.0
2009-09-08 03:43:00,1.519,1.5191,1.51895,1.519,111200000.0
2009-09-08 03:44:00,1.519,1.519,1.519,1.519,67200000.0
2009-09-08 03:45:00,1.519,1.51915,1.519,1.51915,195400000.0
2009-09-08 03:46:00,1.51915,1.51915,1.519,1.5191,304800000.0
2009-09-08 03:47:00,1.5191,1.5191,1.519,1.519,166400000.0
2009-09-08 03:48:00,1.519,1.51905,1.519,1.519,33200000.0
2009-09-08 03:49:00,1.519,1.51905,1.519,1.519,230000003.0
2009-09-08 03:50:00,1.519,1.519,1.519,1.519,72000000.0
2009-09-08 03:51:00,1.519,1.519,1.5189,1.5189,208600000.0
2009-09-08 03:52:00,1.5189,1.51895,1.5189,1.51895,312400000.0
2009-09-08 03:53:00,1.51895,1.51895,1.51885,1.5189,332800001.0
2009-09-08 03:54:00,1.5189,1.51895,1.5189,1.5189,430000000.0
2009-09-08 03:55:00,1.5189,1.5189,1.5189,1.5189,271600000.0
2009-09-08 03:56:00,1.5189,1.519,1.5189,1.51895,293600001.0
2009-09-08 03:57:00,1.51895,1.51905,1.5189,1.51895,624800002.0
2009-09-08 03:58:00,1.51895,1.51895,1.51895,1.51895,144000000.0
2009-09-08 03:59:00,1.51895,1.5191,1.5189,1.51895,390400000.0
2009-09-08 04:00:00,1.51895,1.51895,1.5189,1.51895,908799999.0
2009-09-08 04:01:00,1.51895,1.51895,1.5189,1.5189,392800000.0
2009-09-08 04:02:00,1.5189,1.51895,1.5189,1.5189,220000000.0
2009-09-08 04:03:00,1.5189,1.51895,1.5189,1.51895,156000000.0
2009-09-08 04:04:00,1.5189,1.5189,1.5189,1.5189,208000000.0
2009-09-08 04:05:00,1.5189,1.5189,1.5189,1.5189,79600000.0
2009-09-08 04:06:00,1.5189,1.5189,1.5189,1.5189,37600000.0
2009-09-08 04:07:00,1.5189,1.5189,1.5189,1.5189,2000000.0
2009-09-08 04:08:00,1.5189,1.5189,1.5189,1.5189,24000000.0
2009-09-08 04:09:00,1.5189,1.5189,1.5189,1.5189,52000000.0
2009-09-08 04:10:00,1.5189,1.5189,1.5189,1.5189,8000000.0
2009-09-08 04:11:00,1.5189,1.5189,1.5189,1.5189,32000000.0
2009-09-08 04:12:00,1.5186,1.5188,1.51846,1.5188,17700000.0
2009-09-08 04:13:00,1.5189,1.5189,1.5189,1.5189,42000000.0
2009-09-08 04:14:00,1.5189,1.51895,1.5189,1.5189,186000000.0
2009-09-08 04:15:00,1.51895,1.51895,1.5189,1.5189,507200000.0
2009-09-08 04:16:00,1.5189,1.51895,1.5189,1.51895,430800000.0
2009-09-08 04:17:00,1.5189,1.51895,1.5189,1.5189,457599999.0
2009-09-08 04:18:00,1.5189,1.519,1.5189,1.519,455200001.0
2009-09-08 04:19:00,1.519,1.51905,1.51895,1.51905,674400000.0
2009-09-08 04:20:00,1.51905,1.51905,1.5189,1.51895,716400001.0
2009-09-08 04:21:00,1.51895,1.51895,1.5189,1.5189,556800001.0
2009-09-08 04:22:00,1.5189,1.5191,1.5189,1.51905,272200000.0
2009-09-08 04:23:00,1.51905,1.51905,1.519,1.519,116400000.0
2009-09-08 04:24:00,1.519,1.519,1.519,1.519,7200000.0
2009-09-08 04:25:00,1.51905,1.5191,1.51905,1.51905,56800000.0
2009-09-08 04:26:00,1.51905,1.51925,1.51905,1.5192,279400000.0
2009-09-08 04:27:00,1.5192,1.5192,1.5191,1.51915,202300000.0
2009-09-08 04:28:00,1.5191,1.51915,1.5191,1.51915,33300000.0
2009-09-08 04:29:00,1.51915,1.51915,1.5191,1.51915,130499999.0
2009-09-08 04:30:00,1.51915,1.5192,1.5191,1.51915,478200000.0
2009-09-08 04:31:00,1.51915,1.5192,1.5189,1.5189,728400001.0
2009-09-08 04:32:00,1.5189,1.519,1.5189,1.519,417200000.0
2009-09-08 04:33:00,1.519,1.51915,1.5189,1.5191,728400000.0
2009-09-08 04:34:00,1.5191,1.5191,1.519,1.519,154300000.0
2009-09-08 04:35:00,1.519,1.5192,1.519,1.51915,510599999.0
2009-09-08 04:36:00,1.51915,1.5193,1.5191,1.5193,237700001.0
2009-09-08 04:37:00,1.5193,1.5194,1.51925,1.5193,108300000.0
2009-09-08 04:38:00,1.5193,1.5193,1.51905,1.5192,609199996.0
2009-09-08 04:39:00,1.5193,1.5194,1.51915,1.51925,271400000.0
2009-09-08 04:40:00,1.51925,1.51925,1.51915,1.5192,443999999.0
2009-09-08 04:41:00,1.5192,1.5192,1.5192,1.5192,54800000.0
2009-09-08 04:42:00,1.5192,1.5192,1.5192,1.5192,178000000.0
2009-09-08 04:43:00,1.5192,1.5192,1.5192,1.5192,190400000.0
2009-09-08 04:44:00,1.5192,1.5192,1.5192,1.5192,41200000.0
2009-09-08 04:45:00,1.5192,1.5192,1.5192,1.5192,35200000.0
2009-09-08 04:46:00,1.5192,1.5192,1.5192,1.5192,38800000.0
2009-09-08 04:47:00,1.5192,1.5192,1.5192,1.5192,20000000.0
2009-09-08 04:48:00,1.5192,1.5192,1.5192,1.5192,16000000.0
2009-09-08 04:49:00,1.5192,1.5192,1.5192,1.5192,59200000.0
2009-09-08 04:50:00,1.5192,1.5192,1.5192,1.5192,116000000.0
2009-09-08 04:51:00,1.5192,1.5192,1.5192,1.5192,128400000.0
2009-09-08 04:52:00,1.5192,1.5193,1.5192,1.51925,313299998.0
2009-09-08 04:53:00,1.51925,1.51935,1.51925,1.5193,327200000.0
2009-09-08 04:54:00,1.5193,1.5193,1.5192,1.51925,324199996.0
2009-09-08 04:55:00,1.51925,1.5193,1.5192,1.5192,49200000.0
2009-09-08 04:56:00,1.5192,1.51925,1.5192,1.5192,156600000.0
2009-09-08 04:57:00,1.5192,1.5193,1.5192,1.51925,18200000.0
2009-09-08 04:58:00,1.5193,1.5193,1.51925,1.51925,6300000.0
2009-09-08 04:59:00,1.51925,1.51925,1.5192,1.51925,30400000.0
2009-09-08 05:00:00,1.5192,1.51925,1.5192,1.5192,504300004.0
2009-09-08 05:01:00,1.5192,1.5193,1.5192,1.5192,242900002.0
2009-09-08 05:02:00,1.5192,1.5193,1.5192,1.51925,229100000.0
2009-09-08 05:03:00,1.5193,1.5193,1.51925,1.5193,161100000.0
2009-09-08 05:04:00,1.51925,1.5193,1.5192,1.5193,217599994.0
2009-09-08 05:05:00,1.51925,1.51925,1.51925,1.51925,5400000.0
2009-09-08 05:06:00,1.51915,1.51918,1.51889,1.51898,153000000.0
2009-09-08 05:07:00,1.5193,1.5193,1.5193,1.5193,3200000.0
2009-09-08 05:08:00,1.51914,1.51924,1.5191,1.5191,57100000.0
2009-09-08 05:09:00,1.51925,1.51925,1.5192,1.5192,17900000.0
2009-09-08 05:10:00,1.5192,1.5192,1.5192,1.5192,116400000.0
2009-09-08 05:11:00,1.5192,1.5192,1.5192,1.5192,90400000.0
2009-09-08 05:12:00,1.5192,1.5192,1.5192,1.5192,67600000.0
2009-09-08 05:13:00,1.5192,1.5192,1.5192,1.5192,69200000.0
2009-09-08 05:14:00,1.5192,1.5192,1.5192,1.5192,46800000.0
2009-09-08 05:15:00,1.5192,1.5192,1.5192,1.5192,43200000.0
2009-09-08 05:16:00,1.5192,1.51925,1.5192,1.5192,306400000.0
2009-09-08 05:17:00,1.5192,1.5192,1.5192,1.5192,49200000.0
2009-09-08 05:18:00,1.5192,1.51925,1.5192,1.5192,147700000.0
2009-09-08 05:19:00,1.51925,1.51925,1.51915,1.5192,104500001.0
2009-09-08 05:20:00,1.5192,1.5193,1.5192,1.5192,622100000.0
2009-09-08 05:21:00,1.5192,1.5192,1.5192,1.5192,313300000.0
2009-09-08 05:22:00,1.5192,1.5193,1.5192,1.5193,192200000.0
2009-09-08 05:23:00,1.5193,1.5193,1.5192,1.5192,99800000.0
2009-09-08 05:24:00,1.5192,1.5193,1.5192,1.51925,86800000.0
2009-09-08 05:25:00,1.5193,1.5193,1.5192,1.5192,107500000.0
2009-09-08 05:26:00,1.51925,1.5194,1.51915,1.5193,331000000.0
2009-09-08 05:27:00,1.51925,1.51929,1.51919,1.51925,1750000.0
2009-09-08 05:28:00,1.5193,1.5193,1.5193,1.5193,8500000.0
2009-09-08 05:29:00,1.5193,1.5194,1.51925,1.5194,211000000.0
2009-09-08 05:30:00,1.51945,1.51965,1.5192,1.51945,933399993.0
2009-09-08 05:31:00,1.51945,1.5195,1.5192,1.5193,994399999.0
2009-09-08 05:32:00,1.51935,1.5195,1.5193,1.5195,341000000.0
2009-09-08 05:33:00,1.5195,1.5195,1.51925,1.51925,254800001.0
2009-09-08 05:34:00,1.5193,1.5194,1.51915,1.5192,737899994.0
2009-09-08 05:35:00,1.51925,1.5195,1.51925,1.51925,295100001.0
2009-09-08 05:36:00,1.51925,1.5193,1.51915,1.5192,424100004.0
2009-09-08 05:37:00,1.51935,1.5195,1.5192,1.5193,119500001.0
2009-09-08 05:38:00,1.5193,1.5194,1.51915,1.5192,152200002.0
2009-09-08 05:39:00,1.5192,1.51935,1.51915,1.5192,29000000.0
2009-09-08 05:40:00,1.5192,1.5192,1.5191,1.5192,159700000.0
2009-09-08 05:41:00,1.5191,1.5192,1.519,1.51905,131100000.0
2009-09-08 05:42:00,1.5191,1.5191,1.519,1.5191,302999998.0
2009-09-08 05:43:00,1.51905,1.5191,1.519,1.51905,255400000.0
2009-09-08 05:44:00,1.51905,1.5191,1.519,1.519,593400000.0
2009-09-08 05:45:00,1.519,1.5192,1.519,1.5192,67600000.0
2009-09-08 05:46:00,1.5192,1.5192,1.5192,1.5192,19000000.0
2009-09-08 05:47:00,1.5192,1.5192,1.5192,1.5192,28000000.0
2009-09-08 05:48:00,1.5192,1.5192,1.5192,1.5192,27000000.0
2009-09-08 05:49:00,1.5192,1.5192,1.5192,1.5192,19000000.0
2009-09-08 05:50:00,1.5192,1.5192,1.5192,1.5192,2000000.0
2009-09-08 05:51:00,1.5192,1.5192,1.5192,1.5192,10000000.0
2009-09-08 05:52:00,1.5192,1.5192,1.5192,1.5192,8000000.0
2009-09-08 05:53:00,1.5192,1.5192,1.5192,1.5192,15000000.0
2009-09-08 05:54:00,1.5192,1.5192,1.519,1.519,91600000.0
2009-09-08 05:55:00,1.519,1.519,1.519,1.519,63200000.0
2009-09-08 05:56:00,1.519,1.519,1.519,1.519,45600000.0
2009-09-08 05:57:00,1.519,1.519,1.519,1.519,51200000.0
2009-09-08 05:58:00,1.519,1.5192,1.519,1.5191,152400000.0
2009-09-08 05:59:00,1.51915,1.51915,1.5191,1.5191,188500000.0
2009-09-08 06:00:00,1.5191,1.5191,1.519,1.519,213900000.0
2009-09-08 06:01:00,1.519,1.51905,1.519,1.519,241600000.0
2009-09-08 06:02:00,1.519,1.519,1.51885,1.51885,672300005.0
2009-09-08 06:03:00,1.51885,1.51895,1.51885,1.5189,256799998.0
2009-09-08 06:04:00,1.5189,1.5191,1.5189,1.51905,56400000.0
2009-09-08 06:05:00,1.5189,1.519,1.51885,1.519,158599996.0
2009-09-08 06:06:00,1.519,1.519,1.519,1.519,89600000.0
2009-09-08 06:07:00,1.519,1.519,1.51895,1.51895,483000000.0
2009-09-08 06:08:00,1.51895,1.51905,1.5189,1.519,261599998.0
2009-09-08 06:09:00,1.519,1.519,1.519,1.519,23600000.0
2009-09-08 06:10:00,1.519,1.519,1.519,1.519,49600000.0
2009-09-08 06:11:00,1.519,1.51905,1.519,1.519,114300000.0
2009-09-08 06:12:00,1.51895,1.51895,1.51885,1.5189,260400000.0
2009-09-08 06:13:00,1.5189,1.5189,1.51885,1.5189,67200000.0
2009-09-08 06:14:00,1.5189,1.5189,1.51885,1.51885,232799999.0
2009-09-08 06:15:00,1.5189,1.5189,1.51885,1.5189,301300000.0
2009-09-08 06:16:00,1.5189,1.5189,1.5189,1.5189,384000000.0
2009-09-08 06:17:00,1.5189,1.519,1.51885,1.51895,335600002.0
2009-09-08 06:18:00,1.51895,1.51895,1.51885,1.5189,225399999.0
2009-09-08 06:19:00,1.5189,1.51895,1.51885,1.51895,274599999.0
2009-09-08 06:20:00,1.519,1.519,1.51885,1.5189,248399999.0
2009-09-08 06:21:00,1.5189,1.5189,1.51885,1.5189,217999999.0
2009-09-08 06:22:00,1.5189,1.5189,1.5189,1.5189,76800000.0
2009-09-08 06:23:00,1.5189,1.5189,1.51885,1.5189,307599992.0
2009-09-08 06:24:00,1.5189,1.5189,1.51885,1.51885,569599995.0
2009-09-08 06:25:00,1.5189,1.5189,1.51885,1.51885,813100001.0
2009-09-08 06:26:00,1.5189,1.5189,1.51885,1.5189,187600000.0
2009-09-08 06:27:00,1.5189,1.51895,1.51885,1.51885,895999996.0
2009-09-08 06:28:00,1.51885,1.51895,1.51885,1.5189,1195899997.0
2009-09-08 06:29:00,1.5189,1.51895,1.51885,1.5189,1037999995.0
2009-09-08 06:30:00,1.5189,1.51895,1.51885,1.5189,1248000006.0
2009-09-08 06:31:00,1.5189,1.51895,1.51885,1.5189,824400007.0
2009-09-08 06:32:00,1.51885,1.51895,1.51885,1.51885,1255700002.0
2009-09-08 06:33:00,1.5189,1.5189,1.51885,1.5189,584400007.0
2009-09-08 06:34:00,1.5189,1.519,1.51885,1.5189,711799997.0
2009-09-08 06:35:00,1.5189,1.5189,1.5189,1.5189,273600000.0
2009-09-08 06:36:00,1.5189,1.5189,1.5189,1.5189,14400000.0
2009-09-08 06:37:00,1.5189,1.5189,1.5189,1.5189,18000000.0
2009-09-08 06:38:00,1.5189,1.5189,1.5189,1.5189,49000000.0
2009-09-08 06:39:00,1.5189,1.5189,1.5189,1.5189,130400000.0
2009-09-08 06:40:00,1.5189,1.5189,1.5189,1.5189,39200000.0
2009-09-08 06:41:00,1.5189,1.5189,1.5189,1.5189,63200000.0
2009-09-08 06:42:00,1.5189,1.51915,1.5189,1.519,78400000.0
2009-09-08 06:43:00,1.519,1.519,1.519,1.519,26000000.0
2009-09-08 06:44:00,1.519,1.519,1.519,1.519,26000000.0
2009-09-08 06:45:00,1.519,1.519,1.519,1.519,20000000.0
2009-09-08 06:46:00,1.519,1.519,1.5189,1.5189,31800000.0
2009-09-08 06:47:00,1.5189,1.5189,1.5189,1.5189,38000000.0
2009-09-08 06:48:00,1.5189,1.5189,1.5189,1.5189,28000000.0
2009-09-08 06:49:00,1.5189,1.519,1.51885,1.519,92599999.0
2009-09-08 06:50:00,1.519,1.51905,1.5189,1.5189,56900000.0
2009-09-08 06:51:00,1.519,1.51915,1.5188,1.51895,185400000.0
2009-09-08 06:52:00,1.51895,1.519,1.51885,1.51895,90200002.0
2009-09-08 06:53:00,1.51895,1.51895,1.51895,1.51895,8000000.0
2009-09-08 06:54:00,1.51895,1.51895,1.51895,1.51895,16000000.0
2009-09-08 06:55:00,1.51895,1.51895,1.51885,1.51895,83700000.0
2009-09-08 06:56:00,1.51895,1.51895,1.51895,1.51895,11000000.0
2009-09-08 06:57:00,1.51895,1.51895,1.51895,1.51895,1000000.0
2009-09-08 06:58:00,1.51895,1.51895,1.51895,1.51895,28000000.0
2009-09-08 06:59:00,1.51895,1.51895,1.51885,1.5189,163600000.0
2009-09-08 07:00:00,1.51895,1.519,1.51895,1.519,43000000.0
2009-09-08 07:01:00,1.519,1.519,1.51885,1.519,87500000.0
2009-09-08 07:02:00,1.519,1.519,1.51885,1.51895,122200000.0
2009-09-08 07:03:00,1.51895,1.519,1.5189,1.51895,107400000.0
2009-09-08 07:04:00,1.51895,1.519,1.5189,1.51895,274900000.0
2009-09-08 07:05:00,1.51905,1.51905,1.51895,1.51895,219700000.0
2009-09-08 07:06:00,1.51895,1.51895,1.51895,1.51895,20000000.0
2009-09-08 07:07:00,1.51895,1.51895,1.51895,1.51895,43000000.0
2009-09-08 07:08:00,1.51895,1.519,1.51895,1.51895,53900000.0
2009-09-08 07:09:00,1.51895,1.519,1.51885,1.5189,597200005.0
2009-09-08 07:10:00,1.5189,1.5189,1.51885,1.51885,595700000.0
2009-09-08 07:11:00,1.51885,1.5189,1.51885,1.51885,766100000.0
2009-09-08 07:12:00,1.5189,1.5189,1.51885,1.5189,72800000.0
2009-09-08 07:13:00,1.51885,1.51895,1.51885,1.51895,372800000.0
2009-09-08 07:14:00,1.51895,1.519,1.51895,1.519,106500000.0
2009-09-08 07:15:00,1.519,1.519,1.519,1.519,337400000.0
2009-09-08 07:16:00,1.519,1.519,1.519,1.519,189200000.0
2009-09-08 07:17:00,1.519,1.519,1.519,1.519,36400000.0
2009-09-08 07:18:00,1.519,1.519,1.519,1.519,28000000.0
2009-09-08 07:19:00,1.519,1.519,1.519,1.519,42000000.0
2009-09-08 07:20:00,1.519,1.519,1.519,1.519,172800000.0
2009-09-08 07:21:00,1.519,1.51905,1.519,1.519,250800000.0
2009-09-08 07:22:00,1.519,1.51915,1.519,1.51915,321600000.0
2009-09-08 07:23:00,1.51915,1.51915,1.519,1.51915,100200000.0
2009-09-08 07:24:00,1.519,1.5191,1.519,1.5191,385799993.0
2009-09-08 07:25:00,1.5191,1.5191,1.519,1.519,83400000.0
2009-09-08 07:26:00,1.519,1.519,1.519,1.519,200000000.0
2009-09-08 07:27:00,1.519,1.519,1.519,1.519,172000000.0
2009-09-08 07:28:00,1.519,1.51905,1.519,1.519,128000000.0
2009-09-08 07:29:00,1.519,1.519,1.519,1.519,120800000.0
2009-09-08 07:30:00,1.519,1.519,1.519,1.519,127200000.0
2009-09-08 07:31:00,1.519,1.519,1.519,1.519,73600000.0
2009-09-08 07:32:00,1.519,1.519,1.519,1.519,268000000.0
2009-09-08 07:33:00,1.519,1.519,1.519,1.519,392000000.0
2009-09-08 07:34:00,1.519,1.5191,1.519,1.519,302900000.0
2009-09-08 07:35:00,1.519,1.51905,1.519,1.519,240400000.0
2009-09-08 07:36:00,1.519,1.519,1.519,1.519,541999991.0
2009-09-08 07:37:00,1.519,1.51905,1.519,1.519,141999998.0
2009-09-08 07:38:00,1.519,1.5191,1.519,1.51905,387200000.0
2009-09-08 07:39:00,1.51905,1.51905,1.519,1.519,201600000.0
2009-09-08 07:40:00,1.519,1.519,1.519,1.519,74000000.0
2009-09-08 07:41:00,1.519,1.519,1.519,1.519,120800000.0
2009-09-08 07:42:00,1.519,1.519,1.519,1.519,88000000.0
2009-09-08 07:43:00,1.519,1.519,1.519,1.519,21200000.0
2009-09-08 07:44:00,1.519,1.51905,1.519,1.519,611199999.0
2009-09-08 07:45:00,1.519,1.51915,1.51885,1.51895,92500000.0
2009-09-08 07:46:00,1.51895,1.519,1.5189,1.5189,31300000.0
2009-09-08 07:47:00,1.5189,1.519,1.51885,1.51885,580000001.0
2009-09-08 07:48:00,1.5189,1.51895,1.51885,1.5189,1693999992.0
2009-09-08 07:49:00,1.5189,1.5189,1.51885,1.5189,706400000.0
2009-09-08 07:50:00,1.5189,1.5189,1.51885,1.51885,1240100006.0
2009-09-08 07:51:00,1.51885,1.5189,1.51885,1.51885,1516100001.0
2009-09-08 07:52:00,1.5189,1.51895,1.51885,1.5189,779599994.0
2009-09-08 07:53:00,1.5189,1.5189,1.5189,1.5189,93800000.0
2009-09-08 07:54:00,1.5189,1.5189,1.51885,1.5189,26400000.0
2009-09-08 07:55:00,1.5189,1.5189,1.5189,1.5189,3200000.0
2009-09-08 07:56:00,1.51858,1.51875,1.51852,1.51865,79200000.0
2009-09-08 07:57:00,1.5189,1.5189,1.51885,1.5189,20800000.0
2009-09-08 07:58:00,1.5189,1.5189,1.5189,1.5189,56000000.0
2009-09-08 07:59:00,1.5189,1.51895,1.5189,1.5189,31600000.0
2009-09-08 08:00:00,1.5189,1.5189,1.5189,1.5189,74400000.0
2009-09-08 08:01:00,1.5189,1.5189,1.5189,1.5189,110400000.0
2009-09-08 08:02:00,1.5189,1.5189,1.51885,1.51885,158400000.0
2009-09-08 08:03:00,1.51885,1.5191,1.51875,1.5189,328999999.0
2009-09-08 08:04:00,1.5189,1.5189,1.5189,1.5189,177600000.0
2009-09-08 08:05:00,1.5189,1.51905,1.5189,1.5189,71000000.0
2009-09-08 08:06:00,1.5189,1.519,1.51885,1.51895,208200001.0
2009-09-08 08:07:00,1.519,1.519,1.51885,1.5189,272200000.0
2009-09-08 08:08:00,1.5189,1.5189,1.51885,1.5189,397200000.0
2009-09-08 08:09:00,1.5189,1.51905,1.51875,1.5189,152299998.0
2009-09-08 08:10:00,1.5189,1.51895,1.51885,1.5189,483500001.0
2009-09-08 08:11:00,1.5189,1.5192,1.5189,1.5192,447799999.0
2009-09-08 08:12:00,1.51925,1.5193,1.51915,1.5192,465900003.0
2009-09-08 08:13:00,1.5192,1.5193,1.51915,1.51915,258100000.0
2009-09-08 08:14:00,1.5192,1.51925,1.519,1.519,572500002.0
2009-09-08 08:15:00,1.519,1.51925,1.519,1.5192,563700000.0
2009-09-08 08:16:00,1.5192,1.5193,1.51915,1.5192,246200000.0
2009-09-08 08:17:00,1.5192,1.5193,1.51915,1.5193,269200000.0
2009-09-08 08:18:00,1.5193,1.5193,1.519,1.5191,416999999.0
2009-09-08 08:19:00,1.5191,1.5191,1.519,1.5191,216400000.0
2009-09-08 08:20:00,1.5191,1.51915,1.51905,1.51915,164800000.0
2009-09-08 08:21:00,1.51915,1.51915,1.51895,1.519,346400000.0
2009-09-08 08:22:00,1.519,1.5191,1.51885,1.51905,467300002.0
2009-09-08 08:23:00,1.51905,1.5191,1.51885,1.5189,936899997.0
2009-09-08 08:24:00,1.5189,1.51915,1.51835,1.51865,903299994.0
2009-09-08 08:25:00,1.51865,1.5187,1.51825,1.5185,673299999.0
2009-09-08 08:26:00,1.5186,1.51885,1.51845,1.5186,579199999.0
2009-09-08 08:27:00,1.5186,1.51875,1.5184,1.51845,518000000.0
2009-09-08 08:28:00,1.51845,1.5186,1.51825,1.51825,750000002.0
2009-09-08 08:29:00,1.51825,1.5186,1.51825,1.5186,515799998.0
2009-09-08 08:30:00,1.5186,1.51865,1.51845,1.51855,173100000.0
2009-09-08 08:31:00,1.51855,1.5189,1.5185,1.5187,708200000.0
2009-09-08 08:32:00,1.5187,1.5189,1.51845,1.51875,604300000.0
2009-09-08 08:33:00,1.5188,1.5191,1.5188,1.51895,998000001.0
2009-09-08 08:34:00,1.51895,1.51905,1.5188,1.5189,572700000.0
2009-09-08 08:35:00,1.5189,1.51905,1.51885,1.519,779000000.0
2009-09-08 08:36:00,1.519,1.51905,1.51895,1.51895,645699999.0
2009-09-08 08:37:00,1.51895,1.51895,1.51875,1.51875,588600002.0
2009-09-08 08:38:00,1.51875,1.51885,1.51875,1.51875,273199998.0
2009-09-08 08:39:00,1.5188,1.51895,1.5188,1.5188,591899992.0
2009-09-08 08:40:00,1.5188,1.5189,1.51875,1.5189,373700000.0
2009-09-08 08:41:00,1.51885,1.51895,1.51885,1.5189,286500000.0
2009-09-08 08:42:00,1.5189,1.5189,1.51815,1.51825,414900001.0
2009-09-08 08:43:00,1.51825,1.5184,1.51725,1.51775,1050700001.0
2009-09-08 08:44:00,1.51775,1.51825,1.51775,1.5181,324600000.0
2009-09-08 08:45:00,1.5181,1.51845,1.51785,1.51785,556600001.0
2009-09-08 08:46:00,1.5178,1.5182,1.5178,1.518,741200006.0
2009-09-08 08:47:00,1.518,1.51815,1.518,1.518,349999999.0
2009-09-08 08:48:00,1.518,1.5182,1.5177,1.5181,651199996.0
2009-09-08 08:49:00,1.5181,1.51815,1.51805,1.51815,469000000.0
2009-09-08 08:50:00,1.5181,1.5181,1.518,1.518,284299999.0
2009-09-08 08:51:00,1.518,1.51815,1.51785,1.518,639200000.0
2009-09-08 08:52:00,1.518,1.5181,1.51795,1.51795,519300004.0
2009-09-08 08:53:00,1.51795,1.5182,1.51795,1.51815,677900003.0
2009-09-08 08:54:00,1.51815,1.51815,1.518,1.518,350200000.0
2009-09-08 08:55:00,1.518,1.51835,1.51795,1.518,859599999.0
2009-09-08 08:56:00,1.518,1.51815,1.51765,1.5177,737499998.0
2009-09-08 08:57:00,1.5177,1.51785,1.51745,1.5178,514600000.0
2009-09-08 08:58:00,1.5178,1.5178,1.5176,1.51775,341000000.0
2009-09-08 08:59:00,1.5178,1.5178,1.5176,1.5177,352300000.0
2009-09-08 09:00:00,1.5176,1.51775,1.5175,1.51755,649000001.0
2009-09-08 09:01:00,1.5175,1.5177,1.5175,1.51765,347600000.0
2009-09-08 09:02:00,1.51765,1.5177,1.5176,1.5177,185600000.0
2009-09-08 09:03:00,1.5177,1.518,1.5177,1.518,211200001.0
2009-09-08 09:04:00,1.518,1.5185,1.5179,1.5185,225500000.0
2009-09-08 09:05:00,1.51865,1.51885,1.5185,1.51875,386499999.0
2009-09-08 09:06:00,1.5188,1.5189,1.51865,1.5188,385900004.0
2009-09-08 09:07:00,1.51885,1.51965,1.5188,1.51945,799700004.0
2009-09-08 09:08:00,1.51945,1.5199,1.5194,1.5195,689500002.0
2009-09-08 09:09:00,1.51945,1.51975,1.51935,1.5197,403500000.0
2009-09-08 09:10:00,1.5197,1.51975,1.51955,1.5197,336700002.0
2009-09-08 09:11:00,1.51975,1.5198,1.51965,1.5197,308700001.0
2009-09-08 09:12:00,1.51975,1.5198,1.51955,1.5196,349700000.0
2009-09-08 09:13:00,1.5196,1.51985,1.5194,1.5196,381699999.0
2009-09-08 09:14:00,1.5196,1.51965,1.51945,1.5195,122200000.0
2009-09-08 09:15:00,1.51945,1.5196,1.51945,1.51945,132800000.0
2009-09-08 09:16:00,1.51945,1.5196,1.5193,1.5196,505800003.0
2009-09-08 09:17:00,1.5196,1.5197,1.5195,1.51965,413900003.0
2009-09-08 09:18:00,1.51965,1.51965,1.5194,1.5196,280400000.0
2009-09-08 09:19:00,1.51965,1.5197,1.5195,1.5195,212800000.0
2009-09-08 09:20:00,1.51955,1.5196,1.51945,1.51945,85900000.0
2009-09-08 09:21:00,1.51945,1.51965,1.51935,1.5195,281200000.0
2009-09-08 09:22:00,1.5195,1.51955,1.51935,1.51955,308900000.0
2009-09-08 09:23:00,1.51955,1.51955,1.5192,1.51935,309000000.0
2009-09-08 09:24:00,1.51935,1.51935,1.51905,1.51905,124800000.0
2009-09-08 09:25:00,1.51905,1.51915,1.51905,1.5191,132900000.0
2009-09-08 09:26:00,1.51905,1.51915,1.51905,1.5191,231000000.0
2009-09-08 09:27:00,1.5191,1.51915,1.5191,1.51915,64100000.0
2009-09-08 09:28:00,1.51915,1.51935,1.51905,1.51935,224399999.0
2009-09-08 09:29:00,1.5193,1.5194,1.51915,1.51925,180600000.0
2009-09-08 09:30:00,1.51925,1.51925,1.5191,1.5191,244000000.0
2009-09-08 09:31:00,1.5191,1.5195,1.5191,1.5194,420199999.0
2009-09-08 09:32:00,1.5194,1.5194,1.5193,1.5193,535800004.0
2009-09-08 09:33:00,1.5193,1.5194,1.5192,1.5193,568800002.0
2009-09-08 09:34:00,1.5193,1.51945,1.51925,1.5194,696899999.0
2009-09-08 09:35:00,1.5194,1.5195,1.51935,1.5194,172000000.0
2009-09-08 09:36:00,1.5194,1.5195,1.51925,1.51945,823599998.0
2009-09-08 09:37:00,1.51945,1.5198,1.5194,1.5196,719800002.0
2009-09-08 09:38:00,1.51965,1.5199,1.5196,1.51975,753399998.0
2009-09-08 09:39:00,1.51975,1.51985,1.51955,1.51965,807500002.0
2009-09-08 09:40:00,1.5196,1.51975,1.5195,1.51975,323500000.0
2009-09-08 09:41:00,1.51975,1.5198,1.51965,1.5197,577899997.0
2009-09-08 09:42:00,1.5197,1.51985,1.51965,1.51975,783999996.0
2009-09-08 09:43:00,1.5198,1.5199,1.5196,1.5198,1012799998.0
2009-09-08 09:44:00,1.5198,1.51985,1.51975,1.51985,749799997.0
2009-09-08 09:45:00,1.51985,1.5201,1.5198,1.5201,817899999.0
2009-09-08 09:46:00,1.5201,1.5203,1.52,1.5202,753400001.0
2009-09-08 09:47:00,1.52025,1.5204,1.5201,1.5202,622399999.0
2009-09-08 09:48:00,1.5202,1.52035,1.5198,1.5199,671700000.0
2009-09-08 09:49:00,1.51985,1.51985,1.519,1.51905,660800001.0
2009-09-08 09:50:00,1.51905,1.51915,1.5187,1.51885,376700000.0
2009-09-08 09:51:00,1.51885,1.51895,1.51875,1.5188,233300000.0
2009-09-08 09:52:00,1.5188,1.519,1.5188,1.5188,584300001.0
2009-09-08 09:53:00,1.5188,1.5191,1.5188,1.51905,703800000.0
2009-09-08 09:54:00,1.51905,1.51915,1.5189,1.519,395300000.0
2009-09-08 09:55:00,1.51905,1.51905,1.5189,1.51895,221000000.0
2009-09-08 09:56:00,1.51895,1.519,1.5188,1.519,323900000.0
2009-09-08 09:57:00,1.51905,1.51915,1.51895,1.51915,135800000.0
2009-09-08 09:58:00,1.51915,1.5192,1.51905,1.51905,311000000.0
2009-09-08 09:59:00,1.51905,1.51915,1.51905,1.5191,545000000.0
2009-09-08 10:00:00,1.5191,1.5192,1.519,1.5192,313800000.0
2009-09-08 10:01:00,1.5192,1.5193,1.5192,1.51925,147800000.0
2009-09-08 10:02:00,1.51925,1.5194,1.51915,1.5193,620700000.0
2009-09-08 10:03:00,1.5193,1.5193,1.5182,1.5184,418500000.0
2009-09-08 10:04:00,1.5184,1.5186,1.5183,1.5184,560800000.0
2009-09-08 10:05:00,1.5185,1.51855,1.5168,1.517,647300001.0
2009-09-08 10:06:00,1.517,1.51815,1.51695,1.5181,600399998.0
2009-09-08 10:07:00,1.5182,1.5183,1.51785,1.5181,861200001.0
2009-09-08 10:08:00,1.5181,1.5182,1.51765,1.51765,745500000.0
2009-09-08 10:09:00,1.5177,1.5178,1.51745,1.51765,490200000.0
2009-09-08 10:10:00,1.51765,1.51785,1.5175,1.51785,525500000.0
2009-09-08 10:11:00,1.51785,1.5181,1.5176,1.51785,597400000.0
2009-09-08 10:12:00,1.5179,1.51795,1.5177,1.51785,309900000.0
2009-09-08 10:13:00,1.5178,1.5179,1.5178,1.5179,658300000.0
2009-09-08 10:14:00,1.5179,1.518,1.5178,1.5179,419500000.0
2009-09-08 10:15:00,1.51795,1.51805,1.51775,1.51785,614100002.0
2009-09-08 10:16:00,1.51785,1.51815,1.51785,1.5181,1020099999.0
2009-09-08 10:17:00,1.51805,1.5182,1.518,1.5181,456400002.0
2009-09-08 10:18:00,1.518,1.5182,1.518,1.51815,237000000.0
2009-09-08 10:19:00,1.51815,1.5186,1.5181,1.5181,769400001.0
2009-09-08 10:20:00,1.5181,1.51825,1.518,1.51815,489800000.0
2009-09-08 10:21:00,1.51815,1.5183,1.51815,1.5182,643400000.0
2009-09-08 10:22:00,1.5182,1.5182,1.51815,1.5182,375000000.0
2009-09-08 10:23:00,1.5182,1.5182,1.51815,1.5182,296000000.0
2009-09-08 10:24:00,1.5182,1.5183,1.51805,1.5183,639500000.0
2009-09-08 10:25:00,1.5183,1.5183,1.51815,1.5182,368400000.0
2009-09-08 10:26:00,1.5182,1.51825,1.51795,1.5181,213900000.0
2009-09-08 10:27:00,1.51805,1.51805,1.51785,1.51795,234100000.0
2009-09-08 10:28:00,1.51795,1.51805,1.51785,1.518,313700000.0
2009-09-08 10:29:00,1.518,1.518,1.51765,1.51775,398700000.0
2009-09-08 10:30:00,1.5178,1.51795,1.51775,1.5179,200300000.0
2009-09-08 10:31:00,1.5179,1.5179,1.51765,1.51765,302000001.0
2009-09-08 10:32:00,1.51765,1.5177,1.5173,1.5173,373099999.0
2009-09-08 10:33:00,1.5173,1.51745,1.5172,1.51735,644000001.0
2009-09-08 10:34:00,1.51735,1.51735,1.5172,1.51725,156400000.0
2009-09-08 10:35:00,1.51725,1.51725,1.51705,1.51715,209800000.0
2009-09-08 10:36:00,1.51715,1.5173,1.5171,1.5171,141600000.0
2009-09-08 10:37:00,1.5171,1.51715,1.5169,1.51695,195800000.0
2009-09-08 10:38:00,1.5169,1.51695,1.5168,1.5168,342600000.0
2009-09-08 10:39:00,1.5168,1.51715,1.5168,1.51705,253300000.0
2009-09-08 10:40:00,1.51705,1.51735,1.51705,1.51735,278900000.0
2009-09-08 10:41:00,1.51735,1.5175,1.517,1.517,404799999.0
2009-09-08 10:42:00,1.517,1.51725,1.517,1.51725,497699997.0
2009-09-08 10:43:00,1.51725,1.5176,1.51725,1.5175,246300000.0
2009-09-08 10:44:00,1.5175,1.5176,1.5174,1.5175,237900000.0
2009-09-08 10:45:00,1.5174,1.5176,1.51735,1.51755,228100000.0
2009-09-08 10:46:00,1.51755,1.51755,1.51725,1.5174,222000001.0
2009-09-08 10:47:00,1.5174,1.5174,1.51735,1.5174,166299999.0
2009-09-08 10:48:00,1.5174,1.51745,1.51735,1.51735,273299998.0
2009-09-08 10:49:00,1.51735,1.5174,1.5171,1.5174,657000000.0
2009-09-08 10:50:00,1.5174,1.5175,1.5173,1.51745,670100002.0
2009-09-08 10:51:00,1.51745,1.51745,1.51735,1.51735,136100000.0
2009-09-08 10:52:00,1.51735,1.51735,1.51695,1.51705,314300000.0
2009-09-08 10:53:00,1.5171,1.5172,1.5171,1.5172,287800000.0
2009-09-08 10:54:00,1.5172,1.51775,1.5171,1.5176,377999998.0
2009-09-08 10:55:00,1.5176,1.5176,1.5174,1.51755,155899999.0
2009-09-08 10:56:00,1.51755,1.51755,1.51705,1.51705,382300000.0
2009-09-08 10:57:00,1.517,1.5171,1.51685,1.517,412900000.0
2009-09-08 10:58:00,1.517,1.51705,1.5169,1.517,451900001.0
2009-09-08 10:59:00,1.517,1.5171,1.5169,1.5171,532600000.0
2009-09-08 11:00:00,1.5171,1.51725,1.5169,1.51715,450600001.0
2009-09-08 11:01:00,1.51715,1.5172,1.517,1.51705,193900000.0
2009-09-08 11:02:00,1.51705,1.51715,1.5169,1.5169,320800000.0
2009-09-08 11:03:00,1.5169,1.5171,1.5169,1.5171,434200000.0
2009-09-08 11:04:00,1.5171,1.5172,1.5169,1.51695,216300000.0
2009-09-08 11:05:00,1.5169,1.51715,1.5169,1.51705,206500000.0
2009-09-08 11:06:00,1.51705,1.5173,1.517,1.5173,236000000.0
2009-09-08 11:07:00,1.5173,1.5176,1.5173,1.5176,374000000.0
2009-09-08 11:08:00,1.5176,1.5176,1.5173,1.51735,651899998.0
2009-09-08 11:09:00,1.51735,1.5175,1.5173,1.5173,185100000.0
2009-09-08 11:10:00,1.5173,1.5173,1.51695,1.517,175200000.0
2009-09-08 11:11:00,1.517,1.5171,1.51695,1.517,202900000.0
2009-09-08 11:12:00,1.517,1.51715,1.51695,1.51705,232300000.0
2009-09-08 11:13:00,1.51705,1.51715,1.51685,1.5169,320000000.0
2009-09-08 11:14:00,1.5169,1.517,1.5169,1.517,114000000.0
2009-09-08 11:15:00,1.517,1.517,1.51685,1.51685,29700000.0
2009-09-08 11:16:00,1.5169,1.5169,1.5168,1.5169,201499999.0
2009-09-08 11:17:00,1.51685,1.51685,1.5167,1.5168,358900000.0
2009-09-08 11:18:00,1.51685,1.51685,1.51665,1.5168,67700000.0
2009-09-08 11:19:00,1.5168,1.5168,1.5167,1.51675,80400000.0
2009-09-08 11:20:00,1.51675,1.5168,1.51665,1.51665,308000000.0
2009-09-08 11:21:00,1.51665,1.51665,1.5165,1.5166,511800001.0
2009-09-08 11:22:00,1.51665,1.51665,1.5166,1.5166,161200000.0
2009-09-08 11:23:00,1.51665,1.5167,1.51665,1.5167,85200000.0
2009-09-08 11:24:00,1.5167,1.5167,1.5167,1.5167,114100000.0
2009-09-08 11:25:00,1.5167,1.51675,1.5166,1.5166,121600000.0
2009-09-08 11:26:00,1.5166,1.5168,1.5166,1.5168,608200001.0
2009-09-08 11:27:00,1.5168,1.517,1.5168,1.51695,307000000.0
2009-09-08 11:28:00,1.51695,1.51715,1.51695,1.5171,401400000.0
2009-09-08 11:29:00,1.51715,1.51725,1.51705,1.51725,207200000.0
2009-09-08 11:30:00,1.51725,1.5173,1.5172,1.5172,213400000.0
2009-09-08 11:31:00,1.5172,1.51725,1.5172,1.51725,184100000.0
2009-09-08 11:32:00,1.51725,1.51735,1.5172,1.5173,433500000.0
2009-09-08 11:33:00,1.5173,1.51735,1.5173,1.51735,45000000.0
2009-09-08 11:34:00,1.5173,1.5173,1.5168,1.51685,234000000.0
2009-09-08 11:35:00,1.51685,1.5169,1.5168,1.5168,159700000.0
2009-09-08 11:36:00,1.5168,1.517,1.5168,1.517,464800000.0
2009-09-08 11:37:00,1.517,1.5171,1.5168,1.5168,248000000.0
2009-09-08 11:38:00,1.5168,1.5169,1.51635,1.51655,475100000.0
2009-09-08 11:39:00,1.51655,1.5167,1.5164,1.51665,541500000.0
2009-09-08 11:40:00,1.51665,1.51665,1.51655,1.5166,193500000.0
2009-09-08 11:41:00,1.5166,1.51685,1.5166,1.5167,241400000.0
2009-09-08 11:42:00,1.51675,1.51695,1.5167,1.51695,139000000.0
2009-09-08 11:43:00,1.5169,1.517,1.5167,1.51675,323599999.0
2009-09-08 11:44:00,1.51675,1.51705,1.51665,1.517,535499999.0
2009-09-08 11:45:00,1.5169,1.517,1.51655,1.5166,806450000.0
2009-09-08 11:46:00,1.51655,1.5168,1.5164,1.5165,478199999.0
2009-09-08 11:47:00,1.5165,1.51715,1.5163,1.51655,895199998.0
2009-09-08 11:48:00,1.5165,1.51665,1.5164,1.5165,499700001.0
2009-09-08 11:49:00,1.51655,1.5171,1.5165,1.51685,358400002.0
2009-09-08 11:50:00,1.51685,1.51685,1.5165,1.51655,213300000.0
2009-09-08 11:51:00,1.5165,1.5166,1.516,1.51635,307900000.0
2009-09-08 11:52:00,1.51635,1.5165,1.5161,1.51625,389000000.0
2009-09-08 11:53:00,1.51625,1.51645,1.5162,1.51635,291500000.0
2009-09-08 11:54:00,1.51635,1.5166,1.5163,1.51645,117100000.0
2009-09-08 11:55:00,1.5164,1.5164,1.5161,1.5161,159200000.0
2009-09-08 11:56:00,1.5161,1.5162,1.516,1.516,251000000.0
2009-09-08 11:57:00,1.516,1.5161,1.516,1.5161,225100000.0
2009-09-08 11:58:00,1.51615,1.5163,1.516,1.5161,388399999.0
2009-09-08 11:59:00,1.51615,1.51625,1.5158,1.5161,480799999.0
2009-09-08 12:00:00,1.51605,1.5161,1.51585,1.5161,301300000.0
2009-09-08 12:01:00,1.51605,1.51635,1.51585,1.51635,276000000.0
2009-09-08 12:02:00,1.51635,1.5168,1.51635,1.51675,570300002.0
2009-09-08 12:03:00,1.51675,1.51695,1.51655,1.51685,1083799999.0
2009-09-08 12:04:00,1.51685,1.51695,1.51565,1.51585,1614499995.0
2009-09-08 12:05:00,1.5158,1.51625,1.5157,1.5162,540500000.0
2009-09-08 12:06:00,1.5161,1.5164,1.51605,1.5162,618300000.0
2009-09-08 12:07:00,1.5162,1.5166,1.516,1.51625,559700003.0
2009-09-08 12:08:00,1.5162,1.5165,1.5162,1.5163,656000000.0
2009-09-08 12:09:00,1.5163,1.5163,1.516,1.516,474100000.0
2009-09-08 12:10:00,1.516,1.5163,1.516,1.5162,590000001.0
2009-09-08 12:11:00,1.51625,1.51635,1.5162,1.51635,303200000.0
2009-09-08 12:12:00,1.51635,1.5164,1.516,1.5162,354600000.0
2009-09-08 12:13:00,1.5162,1.51665,1.5162,1.51645,430200000.0
2009-09-08 12:14:00,1.51655,1.51695,1.51655,1.51685,368800001.0
2009-09-08 12:15:00,1.51685,1.51685,1.5168,1.5168,317200002.0
2009-09-08 12:16:00,1.5169,1.51715,1.5168,1.51705,150300000.0
2009-09-08 12:17:00,1.51705,1.51715,1.517,1.517,91700000.0
2009-09-08 12:18:00,1.517,1.517,1.5167,1.51675,101900000.0
2009-09-08 12:19:00,1.51675,1.5168,1.5164,1.5165,315000000.0
2009-09-08 12:20:00,1.5165,1.5166,1.51645,1.5165,148700000.0
2009-09-08 12:21:00,1.5165,1.5166,1.5165,1.51655,24700000.0
2009-09-08 12:22:00,1.51655,1.5166,1.51645,1.51655,122200000.0
2009-09-08 12:23:00,1.51655,1.5167,1.51645,1.5165,137500000.0
2009-09-08 12:24:00,1.5165,1.5166,1.51635,1.51645,215800000.0
2009-09-08 12:25:00,1.51645,1.5165,1.51635,1.5164,113600000.0
2009-09-08 12:26:00,1.5164,1.51645,1.5164,1.5164,18100000.0
2009-09-08 12:27:00,1.51645,1.5165,1.5164,1.5164,47300000.0
2009-09-08 12:28:00,1.5164,1.51645,1.5164,1.51645,41900000.0
2009-09-08 12:29:00,1.5164,1.51655,1.5164,1.5164,80500000.0
2009-09-08 12:30:00,1.5164,1.5164,1.5162,1.5162,92200000.0
2009-09-08 12:31:00,1.5162,1.51635,1.5162,1.5163,231600000.0
2009-09-08 12:32:00,1.51635,1.5164,1.5163,1.5164,219600002.0
2009-09-08 12:33:00,1.5164,1.51645,1.51625,1.51625,298200000.0
2009-09-08 12:34:00,1.51625,1.51625,1.5162,1.5162,123700000.0
2009-09-08 12:35:00,1.5162,1.51625,1.5162,1.5162,42900000.0
2009-09-08 12:36:00,1.5162,1.5163,1.5162,1.5163,75200000.0
2009-09-08 12:37:00,1.51625,1.5163,1.5162,1.5162,52700000.0
2009-09-08 12:38:00,1.5162,1.51625,1.5162,1.51625,174200000.0
2009-09-08 12:39:00,1.51625,1.51625,1.5162,1.5162,184700000.0
2009-09-08 12:40:00,1.5162,1.51625,1.516,1.516,295600000.0
2009-09-08 12:41:00,1.516,1.5161,1.516,1.516,220000000.0
2009-09-08 12:42:00,1.51605,1.5161,1.516,1.5161,213000000.0
2009-09-08 12:43:00,1.5161,1.51615,1.516,1.5161,229400000.0
2009-09-08 12:44:00,1.51605,1.51605,1.5158,1.51595,151000000.0
2009-09-08 12:45:00,1.51595,1.51605,1.51575,1.51575,153400000.0
2009-09-08 12:46:00,1.5158,1.51585,1.51565,1.5158,227800000.0
2009-09-08 12:47:00,1.5158,1.5159,1.51575,1.51585,114200000.0
2009-09-08 12:48:00,1.5159,1.5159,1.51575,1.5158,172700000.0
2009-09-08 12:49:00,1.5158,1.516,1.5158,1.5159,229200001.0
2009-09-08 12:50:00,1.5159,1.516,1.51585,1.5159,122800002.0
2009-09-08 12:51:00,1.5159,1.5159,1.51585,1.5159,204200000.0
2009-09-08 12:52:00,1.5159,1.51615,1.51585,1.51615,299900000.0
2009-09-08 12:53:00,1.51605,1.5162,1.51605,1.51615,141200000.0
2009-09-08 12:54:00,1.51615,1.51615,1.51605,1.5161,71800000.0
2009-09-08 12:55:00,1.5161,1.51615,1.51605,1.5161,110200000.0
2009-09-08 12:56:00,1.5161,1.51615,1.51605,1.5161,57600000.0
2009-09-08 12:57:00,1.5161,1.5161,1.516,1.51605,139000000.0
2009-09-08 12:58:00,1.51605,1.51615,1.51595,1.516,300300000.0
2009-09-08 12:59:00,1.516,1.51605,1.51595,1.51595,161600000.0
2009-09-08 13:00:00,1.51595,1.5161,1.51595,1.51605,133600000.0
2009-09-08 13:01:00,1.51605,1.5161,1.51605,1.51605,110100000.0
2009-09-08 13:02:00,1.51605,1.5161,1.51605,1.5161,56600000.0
2009-09-08 13:03:00,1.5161,1.51615,1.51605,1.51615,82400000.0
2009-09-08 13:04:00,1.51615,1.51615,1.51605,1.51605,229500000.0
2009-09-08 13:05:00,1.51605,1.5164,1.51605,1.51625,219400000.0
2009-09-08 13:06:00,1.5163,1.5163,1.51615,1.51615,349799999.0
2009-09-08 13:07:00,1.51615,1.51625,1.51615,1.51615,180400000.0
2009-09-08 13:08:00,1.51615,1.5163,1.51615,1.51615,335000000.0
2009-09-08 13:09:00,1.51615,1.51625,1.51605,1.5162,474900000.0
2009-09-08 13:10:00,1.5161,1.51615,1.51595,1.51595,215600000.0
2009-09-08 13:11:00,1.51595,1.5161,1.51595,1.51595,360400000.0
2009-09-08 13:12:00,1.51595,1.51625,1.5159,1.5162,304000001.0
2009-09-08 13:13:00,1.5162,1.51625,1.51605,1.5161,225300000.0
2009-09-08 13:14:00,1.5161,1.51615,1.51605,1.51615,351800000.0
2009-09-08 13:15:00,1.51615,1.5162,1.5161,1.5162,117200000.0
2009-09-08 13:16:00,1.5162,1.5162,1.51605,1.5161,145100000.0
2009-09-08 13:17:00,1.5161,1.5162,1.5161,1.51615,194700000.0
2009-09-08 13:18:00,1.51615,1.51625,1.5161,1.5162,104800000.0
2009-09-08 13:19:00,1.51615,1.5162,1.5161,1.51615,85100000.0
2009-09-08 13:20:00,1.51615,1.51615,1.5161,1.51615,85400000.0
2009-09-08 13:21:00,1.51615,1.5163,1.5161,1.51615,130700000.0
2009-09-08 13:22:00,1.5162,1.5163,1.51615,1.51625,129600000.0
2009-09-08 13:23:00,1.51625,1.5163,1.5162,1.5162,249600000.0
2009-09-08 13:24:00,1.5162,1.5163,1.516,1.51605,201900000.0
2009-09-08 13:25:00,1.51605,1.5161,1.516,1.516,146400000.0
2009-09-08 13:26:00,1.516,1.5161,1.51585,1.51595,192400000.0
2009-09-08 13:27:00,1.5159,1.516,1.51585,1.51585,256400000.0
2009-09-08 13:28:00,1.51585,1.51595,1.51585,1.5159,847799999.0
2009-09-08 13:29:00,1.5159,1.51615,1.5159,1.51615,736399997.0
2009-09-08 13:30:00,1.51615,1.5163,1.516,1.51605,668700000.0
2009-09-08 13:31:00,1.51605,1.51625,1.516,1.5161,722400000.0
2009-09-08 13:32:00,1.5161,1.51615,1.516,1.5161,187400000.0
2009-09-08 13:33:00,1.5161,1.5161,1.516,1.51605,79600000.0
2009-09-08 13:34:00,1.51605,1.51615,1.51595,1.516,291100000.0
2009-09-08 13:35:00,1.516,1.51615,1.51595,1.5161,334100000.0
2009-09-08 13:36:00,1.5161,1.51615,1.51585,1.516,445300000.0
2009-09-08 13:37:00,1.516,1.51615,1.5159,1.51605,299000000.0
2009-09-08 13:38:00,1.51605,1.51605,1.51575,1.51575,216400000.0
2009-09-08 13:39:00,1.5158,1.5161,1.5158,1.51605,177000000.0
2009-09-08 13:40:00,1.51605,1.51615,1.516,1.51605,292800000.0
2009-09-08 13:41:00,1.51605,1.5161,1.51585,1.516,285700000.0
2009-09-08 13:42:00,1.516,1.5161,1.51595,1.51605,271600000.0
2009-09-08 13:43:00,1.51605,1.5161,1.516,1.516,138000000.0
2009-09-08 13:44:00,1.516,1.5161,1.516,1.51605,115600000.0
2009-09-08 13:45:00,1.516,1.51605,1.51585,1.5159,128900000.0
2009-09-08 13:46:00,1.5159,1.51595,1.5159,1.51595,115000000.0
2009-09-08 13:47:00,1.51595,1.51595,1.5159,1.51595,163500000.0
2009-09-08 13:48:00,1.51595,1.51595,1.5159,1.5159,70300000.0
2009-09-08 13:49:00,1.5159,1.51595,1.5158,1.51595,430599997.0
2009-09-08 13:50:00,1.51595,1.516,1.51585,1.516,378700000.0
2009-09-08 13:51:00,1.516,1.516,1.5159,1.5159,272200000.0
2009-09-08 13:52:00,1.5159,1.51595,1.5158,1.5159,153200000.0
2009-09-08 13:53:00,1.51585,1.51595,1.5158,1.5158,94900000.0
2009-09-08 13:54:00,1.5159,1.51595,1.51585,1.51585,124400000.0
2009-09-08 13:55:00,1.51585,1.516,1.5158,1.5159,302300000.0
2009-09-08 13:56:00,1.51585,1.5159,1.5158,1.5158,119000000.0
2009-09-08 13:57:00,1.5158,1.5159,1.5158,1.5159,79700000.0
2009-09-08 13:58:00,1.5159,1.51595,1.5158,1.51585,58100000.0
2009-09-08 13:59:00,1.51585,1.51595,1.51585,1.5159,105700000.0
2009-09-08 14:00:00,1.5159,1.51595,1.5158,1.51585,218700000.0
2009-09-08 14:01:00,1.51585,1.51585,1.5158,1.5158,132700000.0
2009-09-08 14:02:00,1.5158,1.5159,1.5158,1.5158,204300000.0
2009-09-08 14:03:00,1.51585,1.51585,1.5158,1.51585,130300000.0
2009-09-08 14:04:00,1.51585,1.51585,1.5158,1.5158,200000000.0
2009-09-08 14:05:00,1.51585,1.51595,1.5158,1.5158,208900000.0
2009-09-08 14:06:00,1.5158,1.51585,1.5158,1.5158,344700000.0
2009-09-08 14:07:00,1.5158,1.51585,1.5158,1.51585,430300000.0
2009-09-08 14:08:00,1.5158,1.51585,1.5158,1.5158,181300000.0
2009-09-08 14:09:00,1.5158,1.51595,1.5158,1.51585,429000000.0
2009-09-08 14:10:00,1.51585,1.51585,1.5158,1.5158,245900000.0
2009-09-08 14:11:00,1.5158,1.51585,1.5158,1.5158,106100000.0
2009-09-08 14:12:00,1.5158,1.5158,1.5158,1.5158,35600000.0
2009-09-08 14:13:00,1.5158,1.5158,1.5158,1.5158,95100000.0
2009-09-08 14:14:00,1.5158,1.5159,1.5158,1.51585,233300000.0
2009-09-08 14:15:00,1.51585,1.5159,1.5158,1.51585,244200000.0
2009-09-08 14:16:00,1.51585,1.5159,1.5158,1.5158,251000000.0
2009-09-08 14:17:00,1.5158,1.51585,1.5158,1.51585,196399996.0
2009-09-08 14:18:00,1.51585,1.51585,1.51585,1.51585,46400000.0
2009-09-08 14:19:00,1.51585,1.51585,1.5158,1.51585,147100000.0
2009-09-08 14:20:00,1.51585,1.51585,1.51575,1.51585,282600000.0
2009-09-08 14:21:00,1.51575,1.516,1.51575,1.5158,461900000.0
2009-09-08 14:22:00,1.5158,1.5159,1.51575,1.5158,339699999.0
2009-09-08 14:23:00,1.51575,1.51595,1.51575,1.51585,369499996.0
2009-09-08 14:24:00,1.51585,1.516,1.5158,1.51595,587599998.0
2009-09-08 14:25:00,1.51595,1.516,1.5158,1.51585,755899999.0
2009-09-08 14:26:00,1.51585,1.51595,1.51585,1.51585,386600000.0
2009-09-08 14:27:00,1.51585,1.516,1.5157,1.5157,698299998.0
2009-09-08 14:28:00,1.5157,1.51585,1.5157,1.51575,378000000.0
2009-09-08 14:29:00,1.51575,1.5158,1.5157,1.5157,301800000.0
2009-09-08 14:30:00,1.5157,1.51575,1.5157,1.51575,268200000.0
2009-09-08 14:31:00,1.5157,1.5158,1.5157,1.5157,282800000.0
2009-09-08 14:32:00,1.5157,1.5158,1.5157,1.5158,196300000.0
2009-09-08 14:33:00,1.5158,1.5158,1.5157,1.51575,177200000.0
2009-09-08 14:34:00,1.51575,1.5158,1.5157,1.5157,175200000.0
2009-09-08 14:35:00,1.5157,1.51575,1.5157,1.51575,128500000.0
2009-09-08 14:36:00,1.51575,1.5158,1.51575,1.5158,270700000.0
2009-09-08 14:37:00,1.5158,1.5159,1.5158,1.5159,130400000.0
2009-09-08 14:38:00,1.5159,1.51595,1.51585,1.5159,145700000.0
2009-09-08 14:39:00,1.5159,1.51595,1.51585,1.51585,305000000.0
2009-09-08 14:40:00,1.51585,1.51595,1.51585,1.51595,169300000.0
2009-09-08 14:41:00,1.51595,1.51595,1.5159,1.51595,75900000.0
2009-09-08 14:42:00,1.51595,1.516,1.5159,1.5159,167400000.0
2009-09-08 14:43:00,1.5159,1.51605,1.5159,1.51595,238600001.0
2009-09-08 14:44:00,1.51595,1.516,1.5159,1.51595,206400000.0
2009-09-08 14:45:00,1.51595,1.51595,1.5159,1.5159,214800000.0
2009-09-08 14:46:00,1.51595,1.51595,1.51585,1.51585,283799998.0
2009-09-08 14:47:00,1.51585,1.51585,1.5158,1.5158,199500000.0
2009-09-08 14:48:00,1.5158,1.5158,1.5158,1.5158,132500000.0
2009-09-08 14:49:00,1.5158,1.51585,1.51575,1.51575,313400000.0
2009-09-08 14:50:00,1.5157,1.5158,1.5157,1.51575,416500000.0
2009-09-08 14:51:00,1.51575,1.51595,1.51575,1.51595,157600000.0
2009-09-08 14:52:00,1.5159,1.51595,1.5157,1.5157,317200000.0
2009-09-08 14:53:00,1.5157,1.5157,1.51555,1.51555,604299992.0
2009-09-08 14:54:00,1.51555,1.5157,1.5154,1.5157,707400000.0
2009-09-08 14:55:00,1.51565,1.516,1.5152,1.5153,543700001.0
2009-09-08 14:56:00,1.51525,1.5153,1.51505,1.5152,488500000.0
2009-09-08 14:57:00,1.5152,1.51555,1.5151,1.5152,381600000.0
2009-09-08 14:58:00,1.5152,1.51525,1.515,1.51515,446300000.0
2009-09-08 14:59:00,1.51515,1.5153,1.51515,1.51525,141900000.0
2009-09-08 15:00:00,1.51525,1.5153,1.5151,1.5152,543100000.0
2009-09-08 15:01:00,1.5152,1.51535,1.5151,1.5151,760999998.0
2009-09-08 15:02:00,1.5151,1.51535,1.5151,1.5152,406700000.0
2009-09-08 15:03:00,1.51525,1.5154,1.5152,1.51525,607399999.0
2009-09-08 15:04:00,1.5153,1.51535,1.51525,1.5153,344200000.0
2009-09-08 15:05:00,1.5153,1.51545,1.5153,1.5154,390700000.0
2009-09-08 15:06:00,1.5154,1.5156,1.5154,1.51545,841899999.0
2009-09-08 15:07:00,1.51545,1.5158,1.51545,1.5156,448100000.0
2009-09-08 15:08:00,1.5156,1.51565,1.51545,1.51545,200400000.0
2009-09-08 15:09:00,1.51545,1.51565,1.51545,1.5156,159400000.0
2009-09-08 15:10:00,1.5156,1.5157,1.5155,1.51565,128300000.0
2009-09-08 15:11:00,1.51565,1.51575,1.5156,1.51565,212500000.0
2009-09-08 15:12:00,1.51565,1.51595,1.51565,1.51585,460500000.0
2009-09-08 15:13:00,1.5158,1.516,1.5158,1.5159,223500000.0
2009-09-08 15:14:00,1.51585,1.516,1.51585,1.51595,318700002.0
2009-09-08 15:15:00,1.51595,1.51595,1.5158,1.51585,151200000.0
2009-09-08 15:16:00,1.51585,1.51585,1.51575,1.5158,208300000.0
2009-09-08 15:17:00,1.5158,1.51615,1.5158,1.51615,358700002.0
2009-09-08 15:18:00,1.51615,1.51645,1.51615,1.51635,209700000.0
2009-09-08 15:19:00,1.51635,1.51635,1.51625,1.51625,85600000.0
2009-09-08 15:20:00,1.51625,1.5164,1.51615,1.51625,194500000.0
2009-09-08 15:21:00,1.51625,1.5164,1.51625,1.51635,91900000.0
2009-09-08 15:22:00,1.51635,1.51645,1.51635,1.51635,59500000.0
2009-09-08 15:23:00,1.51635,1.51645,1.5163,1.51635,50000000.0
2009-09-08 15:24:00,1.51635,1.5164,1.5162,1.51625,76500000.0
2009-09-08 15:25:00,1.51625,1.5164,1.51625,1.51635,88600000.0
2009-09-08 15:26:00,1.51635,1.51635,1.5163,1.51635,109400000.0
2009-09-08 15:27:00,1.5163,1.51645,1.51625,1.51635,501700000.0
2009-09-08 15:28:00,1.51635,1.51645,1.51635,1.51635,287200000.0
2009-09-08 15:29:00,1.51635,1.5165,1.5163,1.5164,380200001.0
2009-09-08 15:30:00,1.5164,1.5165,1.51635,1.51645,490900001.0
2009-09-08 15:31:00,1.5165,1.5165,1.51545,1.5155,542799999.0
2009-09-08 15:32:00,1.5156,1.51575,1.51515,1.51525,320000000.0
2009-09-08 15:33:00,1.5153,1.5154,1.5151,1.5153,274300000.0
2009-09-08 15:34:00,1.51535,1.51575,1.51525,1.51575,193700000.0
2009-09-08 15:35:00,1.51575,1.51585,1.51565,1.51585,129100000.0
2009-09-08 15:36:00,1.51585,1.51585,1.51585,1.51585,104800000.0
2009-09-08 15:37:00,1.51585,1.5161,1.51585,1.5161,176800000.0
2009-09-08 15:38:00,1.516,1.5161,1.5159,1.5161,323400000.0
2009-09-08 15:39:00,1.516,1.5165,1.51595,1.5165,551200000.0
2009-09-08 15:40:00,1.51645,1.5165,1.51615,1.5163,907600001.0
2009-09-08 15:41:00,1.51625,1.5166,1.51615,1.51655,329100000.0
2009-09-08 15:42:00,1.5165,1.5166,1.51635,1.51635,381900000.0
2009-09-08 15:43:00,1.5164,1.5167,1.5164,1.51665,321600000.0
2009-09-08 15:44:00,1.5167,1.5172,1.51655,1.5172,967800003.0
2009-09-08 15:45:00,1.51715,1.5177,1.5171,1.5174,584399999.0
2009-09-08 15:46:00,1.5174,1.51755,1.51705,1.5172,576400000.0
2009-09-08 15:47:00,1.51725,1.5174,1.5171,1.51725,547000000.0
2009-09-08 15:48:00,1.5173,1.51735,1.5172,1.51725,401400000.0
2009-09-08 15:49:00,1.5173,1.5174,1.51725,1.51735,295999999.0
2009-09-08 15:50:00,1.51735,1.5174,1.5173,1.5174,454299999.0
2009-09-08 15:51:00,1.5174,1.51775,1.5174,1.51765,410000001.0
2009-09-08 15:52:00,1.51765,1.5177,1.5175,1.51765,363400000.0
2009-09-08 15:53:00,1.51765,1.51775,1.5175,1.51755,293400000.0
2009-09-08 15:54:00,1.51755,1.51755,1.51745,1.5175,405700000.0
2009-09-08 15:55:00,1.5175,1.51755,1.517,1.51715,484100000.0
2009-09-08 15:56:00,1.51715,1.51715,1.51685,1.51685,447800000.0
2009-09-08 15:57:00,1.51685,1.51685,1.51635,1.51645,363600000.0
2009-09-08 15:58:00,1.5165,1.51665,1.51605,1.51615,402300000.0
2009-09-08 15:59:00,1.51615,1.51625,1.516,1.5161,187800000.0
2009-09-08 16:00:00,1.51615,1.51625,1.51605,1.5162,255100000.0
2009-09-08 16:01:00,1.5162,1.51635,1.51615,1.5163,308100000.0
2009-09-08 16:02:00,1.5163,1.51645,1.5163,1.5163,166400000.0
2009-09-08 16:03:00,1.5163,1.51635,1.5163,1.51635,87800000.0
2009-09-08 16:04:00,1.51635,1.5164,1.5163,1.5163,189800000.0
2009-09-08 16:05:00,1.5163,1.5164,1.5162,1.5163,519000000.0
2009-09-08 16:06:00,1.5163,1.5163,1.51625,1.51625,588000000.0
2009-09-08 16:07:00,1.51625,1.5163,1.51625,1.5163,494900000.0
2009-09-08 16:08:00,1.5163,1.5164,1.5162,1.51625,366100000.0
2009-09-08 16:09:00,1.51625,1.5163,1.51595,1.51605,344600000.0
2009-09-08 16:10:00,1.516,1.51615,1.51595,1.516,392099999.0
2009-09-08 16:11:00,1.516,1.51615,1.516,1.51615,252500000.0
2009-09-08 16:12:00,1.51615,1.5162,1.5161,1.51615,255500000.0
2009-09-08 16:13:00,1.51615,1.5162,1.51605,1.5161,235900000.0
2009-09-08 16:14:00,1.5161,1.51625,1.5161,1.5162,243400000.0
2009-09-08 16:15:00,1.5162,1.51635,1.5161,1.51635,310400000.0
2009-09-08 16:16:00,1.51635,1.51635,1.5162,1.5163,174600000.0
2009-09-08 16:17:00,1.5163,1.5163,1.51595,1.51605,327200000.0
2009-09-08 16:18:00,1.516,1.51615,1.51595,1.51605,200700000.0
2009-09-08 16:19:00,1.5161,1.5161,1.51595,1.516,147100000.0
2009-09-08 16:20:00,1.516,1.51605,1.516,1.516,117700000.0
2009-09-08 16:21:00,1.516,1.51605,1.516,1.516,354400000.0
2009-09-08 16:22:00,1.516,1.51605,1.51585,1.51595,185600000.0
2009-09-08 16:23:00,1.51595,1.51605,1.51595,1.516,131500000.0
2009-09-08 16:24:00,1.516,1.51605,1.51585,1.51595,271300000.0
2009-09-08 16:25:00,1.5159,1.516,1.5159,1.51595,137500000.0
2009-09-08 16:26:00,1.51595,1.516,1.51575,1.51575,527300000.0
2009-09-08 16:27:00,1.51575,1.516,1.51575,1.5159,549400000.0
2009-09-08 16:28:00,1.5159,1.51595,1.5158,1.5159,307900000.0
2009-09-08 16:29:00,1.51595,1.5161,1.5159,1.5159,217200000.0
2009-09-08 16:30:00,1.5159,1.51595,1.5158,1.51585,107300000.0
2009-09-08 16:31:00,1.51575,1.51585,1.51575,1.5158,419500000.0
2009-09-08 16:32:00,1.5158,1.51585,1.5158,1.51585,230800000.0
2009-09-08 16:33:00,1.51585,1.51585,1.51575,1.51575,207600000.0
2009-09-08 16:34:00,1.51575,1.51585,1.51575,1.51585,700800000.0
2009-09-08 16:35:00,1.51585,1.51585,1.5153,1.5153,470900000.0
2009-09-08 16:36:00,1.51535,1.5155,1.5153,1.51545,317200000.0
2009-09-08 16:37:00,1.51545,1.5156,1.515,1.51515,437799999.0
2009-09-08 16:38:00,1.51515,1.5152,1.515,1.5151,538400000.0
2009-09-08 16:39:00,1.5151,1.5154,1.5151,1.5152,268000000.0
2009-09-08 16:40:00,1.5152,1.51525,1.51515,1.5152,243300000.0
2009-09-08 16:41:00,1.5152,1.51525,1.515,1.5151,403600000.0
2009-09-08 16:42:00,1.5151,1.5152,1.515,1.5151,210700000.0
2009-09-08 16:43:00,1.5151,1.51535,1.5151,1.5152,193100000.0
2009-09-08 16:44:00,1.51515,1.5154,1.51515,1.51535,467700000.0
2009-09-08 16:45:00,1.51535,1.51545,1.51515,1.5152,515600000.0
2009-09-08 16:46:00,1.51525,1.5154,1.5152,1.51535,189200000.0
2009-09-08 16:47:00,1.51535,1.51545,1.51525,1.5154,261300000.0
2009-09-08 16:48:00,1.5154,1.5155,1.5153,1.51545,401000000.0
2009-09-08 16:49:00,1.51545,1.5156,1.51545,1.51555,315600000.0
2009-09-08 16:50:00,1.51555,1.51565,1.5155,1.5155,172500000.0
2009-09-08 16:51:00,1.5155,1.5155,1.51535,1.5154,260100000.0
2009-09-08 16:52:00,1.5154,1.5155,1.5153,1.51535,172700000.0
2009-09-08 16:53:00,1.51535,1.5154,1.5152,1.5152,117600000.0
2009-09-08 16:54:00,1.5152,1.51545,1.5152,1.5153,127500000.0
2009-09-08 16:55:00,1.5153,1.5153,1.51515,1.5152,238500000.0
2009-09-08 16:56:00,1.5152,1.51545,1.51515,1.5154,157600000.0
2009-09-08 16:57:00,1.5154,1.51545,1.5153,1.51535,94600000.0
2009-09-08 16:58:00,1.5153,1.5154,1.5152,1.51525,118400000.0
2009-09-08 16:59:00,1.51525,1.51575,1.5152,1.51575,433900000.0
2009-09-08 17:00:00,1.51575,1.5159,1.5155,1.5156,297999999.0
2009-09-08 17:01:00,1.51565,1.51565,1.51505,1.51505,369600000.0
2009-09-08 17:02:00,1.5151,1.5153,1.515,1.5153,376600000.0
2009-09-08 17:03:00,1.51525,1.5154,1.51525,1.5153,232400000.0
2009-09-08 17:04:00,1.51535,1.51565,1.5153,1.51555,320100000.0
2009-09-08 17:05:00,1.5156,1.51585,1.51555,1.5156,307200000.0
2009-09-08 17:06:00,1.51555,1.51555,1.5151,1.5152,274500000.0
2009-09-08 17:07:00,1.51515,1.51565,1.51515,1.51525,144100000.0
2009-09-08 17:08:00,1.51535,1.5154,1.5153,1.5154,242700000.0
2009-09-08 17:09:00,1.5154,1.5158,1.51535,1.51575,259600000.0
2009-09-08 17:10:00,1.51575,1.5159,1.5157,1.5159,132700000.0
2009-09-08 17:11:00,1.5159,1.51595,1.51585,1.5159,89400000.0
2009-09-08 17:12:00,1.51585,1.51615,1.5158,1.51605,91600000.0
2009-09-08 17:13:00,1.51605,1.5162,1.516,1.5161,230400000.0
2009-09-08 17:14:00,1.5161,1.51615,1.51595,1.51595,125200000.0
2009-09-08 17:15:00,1.51595,1.516,1.51585,1.5159,197500000.0
2009-09-08 17:16:00,1.5159,1.516,1.5159,1.51595,52900000.0
2009-09-08 17:17:00,1.51595,1.51605,1.5159,1.51595,207600000.0
2009-09-08 17:18:00,1.516,1.516,1.51595,1.51595,40800000.0
2009-09-08 17:19:00,1.51595,1.51605,1.51595,1.51595,201900000.0
2009-09-08 17:20:00,1.51595,1.51595,1.5159,1.51595,183100000.0
2009-09-08 17:21:00,1.5159,1.516,1.5158,1.5159,207800000.0
2009-09-08 17:22:00,1.5159,1.51595,1.5159,1.5159,329700000.0
2009-09-08 17:23:00,1.5159,1.5159,1.5158,1.5159,94600000.0
2009-09-08 17:24:00,1.5159,1.5159,1.5156,1.5157,154700000.0
2009-09-08 17:25:00,1.5157,1.516,1.51565,1.5159,414800000.0
2009-09-08 17:26:00,1.5159,1.51605,1.5159,1.516,214800000.0
2009-09-08 17:27:00,1.516,1.5161,1.51595,1.51595,81200000.0
2009-09-08 17:28:00,1.51595,1.516,1.5158,1.51595,123500000.0
2009-09-08 17:29:00,1.51595,1.5161,1.5159,1.51595,96300000.0
2009-09-08 17:30:00,1.51595,1.51595,1.51575,1.5158,155200000.0
2009-09-08 17:31:00,1.5158,1.51595,1.51555,1.5157,132700000.0
2009-09-08 17:32:00,1.5157,1.51585,1.5157,1.5158,273700000.0
2009-09-08 17:33:00,1.5158,1.51585,1.51575,1.5158,125900000.0
2009-09-08 17:34:00,1.5158,1.5158,1.51555,1.51555,116000000.0
2009-09-08 17:35:00,1.51555,1.5156,1.5152,1.5154,185800000.0
2009-09-08 17:36:00,1.51545,1.51605,1.51545,1.51605,186100000.0
2009-09-08 17:37:00,1.516,1.5161,1.516,1.5161,55100000.0
2009-09-08 17:38:00,1.51605,1.5164,1.51605,1.51635,175200000.0
2009-09-08 17:39:00,1.51635,1.5166,1.5163,1.5166,244199999.0
2009-09-08 17:40:00,1.5166,1.5166,1.51625,1.51635,302800000.0
2009-09-08 17:41:00,1.5163,1.51655,1.51625,1.5165,152700000.0
2009-09-08 17:42:00,1.5165,1.51655,1.51645,1.5165,133900000.0
2009-09-08 17:43:00,1.5165,1.5167,1.51645,1.51655,368999999.0
2009-09-08 17:44:00,1.51655,1.51675,1.5165,1.5166,806200001.0
2009-09-08 17:45:00,1.51675,1.51675,1.5166,1.51665,405099998.0
2009-09-08 17:46:00,1.51665,1.51665,1.51655,1.5166,42500000.0
2009-09-08 17:47:00,1.51655,1.51665,1.51635,1.5164,177400000.0
2009-09-08 17:48:00,1.5164,1.5165,1.5164,1.5164,293000000.0
2009-09-08 17:49:00,1.51645,1.5166,1.5164,1.51655,123900000.0
2009-09-08 17:50:00,1.51655,1.51665,1.51635,1.51655,187600000.0
2009-09-08 17:51:00,1.5166,1.51675,1.5165,1.51665,209299999.0
2009-09-08 17:52:00,1.5166,1.5168,1.5165,1.5166,435600001.0
2009-09-08 17:53:00,1.5166,1.5168,1.5166,1.51675,412400006.0
2009-09-08 17:54:00,1.51675,1.5168,1.5167,1.51675,73700000.0
2009-09-08 17:55:00,1.51675,1.51675,1.51655,1.5167,215800000.0
2009-09-08 17:56:00,1.51675,1.5168,1.5166,1.5167,338900000.0
2009-09-08 17:57:00,1.51665,1.5167,1.51655,1.51655,334300000.0
2009-09-08 17:58:00,1.51655,1.51675,1.51655,1.51665,249799999.0
2009-09-08 17:59:00,1.51665,1.51685,1.51665,1.5167,247799999.0
2009-09-08 18:00:00,1.5167,1.51685,1.5166,1.5168,547399996.0
2009-09-08 18:01:00,1.51675,1.5168,1.51655,1.5167,329900001.0
2009-09-08 18:02:00,1.51675,1.51675,1.5166,1.5166,319099998.0
2009-09-08 18:03:00,1.5167,1.5167,1.51665,1.51665,16200000.0
2009-09-08 18:04:00,1.51665,1.5167,1.51665,1.51665,15100000.0
2009-09-08 18:05:00,1.51665,1.5167,1.51665,1.51665,27500000.0
2009-09-08 18:06:00,1.51655,1.5168,1.51655,1.51675,260200000.0
2009-09-08 18:07:00,1.51675,1.5168,1.5166,1.51675,309200000.0
2009-09-08 18:08:00,1.5167,1.5168,1.5166,1.5167,730399998.0
2009-09-08 18:09:00,1.5167,1.51675,1.51665,1.5167,190600000.0
2009-09-08 18:10:00,1.5167,1.51685,1.51665,1.51675,203100000.0
2009-09-08 18:11:00,1.5167,1.51685,1.5167,1.51675,268300002.0
2009-09-08 18:12:00,1.51675,1.51675,1.51675,1.51675,93600000.0
2009-09-08 18:13:00,1.5168,1.5169,1.5167,1.51675,129500000.0
2009-09-08 18:14:00,1.5169,1.5169,1.51675,1.5168,143199999.0
2009-09-08 18:15:00,1.5168,1.5168,1.5167,1.5167,113399999.0
2009-09-08 18:16:00,1.51675,1.5168,1.5167,1.51675,264399999.0
2009-09-08 18:17:00,1.5168,1.51685,1.5167,1.5167,146600001.0
2009-09-08 18:18:00,1.5167,1.51675,1.5166,1.5166,150500000.0
2009-09-08 18:19:00,1.51655,1.51675,1.51655,1.51665,144900001.0
2009-09-08 18:20:00,1.5167,1.5168,1.51665,1.51675,271499999.0
2009-09-08 18:21:00,1.51675,1.51685,1.51665,1.51665,456399999.0
2009-09-08 18:22:00,1.51665,1.51675,1.5166,1.5167,194800000.0
2009-09-08 18:23:00,1.51665,1.51675,1.51665,1.5167,354999999.0
2009-09-08 18:24:00,1.51675,1.5168,1.51665,1.5167,235200000.0
2009-09-08 18:25:00,1.5167,1.51685,1.51665,1.51675,258800002.0
2009-09-08 18:26:00,1.5168,1.51685,1.5167,1.51685,124600000.0
2009-09-08 18:27:00,1.51685,1.5169,1.5167,1.51675,203100000.0
2009-09-08 18:28:00,1.5169,1.5169,1.5167,1.51675,102900000.0
2009-09-08 18:29:00,1.51675,1.51685,1.5167,1.51675,109800000.0
2009-09-08 18:30:00,1.51675,1.5169,1.5167,1.5167,223700000.0
2009-09-08 18:31:00,1.5167,1.51675,1.5166,1.51665,86100000.0
2009-09-08 18:32:00,1.51665,1.51665,1.51615,1.5163,233400000.0
2009-09-08 18:33:00,1.51625,1.5163,1.51615,1.5162,198000000.0
2009-09-08 18:34:00,1.5162,1.5164,1.51615,1.51625,184000000.0
2009-09-08 18:35:00,1.51625,1.51635,1.5162,1.51635,113200000.0
2009-09-08 18:36:00,1.51635,1.51635,1.5162,1.5162,79300000.0
2009-09-08 18:37:00,1.5162,1.5164,1.51615,1.5163,87400000.0
2009-09-08 18:38:00,1.5163,1.5164,1.51615,1.5164,399600000.0
2009-09-08 18:39:00,1.51635,1.51655,1.51635,1.5164,130900000.0
2009-09-08 18:40:00,1.5164,1.5167,1.5164,1.5167,119400000.0
2009-09-08 18:41:00,1.5167,1.51675,1.5166,1.5167,83700000.0
2009-09-08 18:42:00,1.5167,1.5167,1.51665,1.51665,23400000.0
2009-09-08 18:43:00,1.5167,1.5168,1.5167,1.5167,351400000.0
2009-09-08 18:44:00,1.5167,1.5168,1.51665,1.5167,502600000.0
2009-09-08 18:45:00,1.51665,1.5167,1.51655,1.51665,381999999.0
2009-09-08 18:46:00,1.51665,1.5168,1.51655,1.5167,687900002.0
2009-09-08 18:47:00,1.5167,1.51685,1.5164,1.5164,899100004.0
2009-09-08 18:48:00,1.51645,1.5166,1.5164,1.51655,341400000.0
2009-09-08 18:49:00,1.51655,1.51655,1.5165,1.51655,72600000.0
2009-09-08 18:50:00,1.51655,1.51655,1.5165,1.5165,35600000.0
2009-09-08 18:51:00,1.5165,1.5166,1.51645,1.5165,100300000.0
2009-09-08 18:52:00,1.5165,1.51655,1.51645,1.51655,70100000.0
2009-09-08 18:53:00,1.51655,1.51655,1.5165,1.51655,21000000.0
2009-09-08 18:54:00,1.51655,1.51655,1.5165,1.51655,43000000.0
2009-09-08 18:55:00,1.5165,1.5167,1.51645,1.5165,235200000.0
2009-09-08 18:56:00,1.5165,1.51655,1.5165,1.51655,335900000.0
2009-09-08 18:57:00,1.51655,1.5166,1.51655,1.5166,70000000.0
2009-09-08 18:58:00,1.51655,1.5166,1.5165,1.51655,68000000.0
2009-09-08 18:59:00,1.5166,1.51665,1.51645,1.5166,133500000.0
2009-09-08 19:00:00,1.5166,1.51675,1.5166,1.5167,331900000.0
2009-09-08 19:01:00,1.51675,1.51675,1.5167,1.51675,65800000.0
2009-09-08 19:02:00,1.51675,1.51685,1.51675,1.5168,24400000.0
2009-09-08 19:03:00,1.51685,1.51685,1.5167,1.5167,80500000.0
2009-09-08 19:04:00,1.51675,1.51675,1.51655,1.51665,77800000.0
2009-09-08 19:05:00,1.51665,1.51665,1.51655,1.51655,33400000.0
2009-09-08 19:06:00,1.51665,1.51665,1.5164,1.51655,52600000.0
2009-09-08 19:07:00,1.51655,1.5166,1.51645,1.51645,101500000.0
2009-09-08 19:08:00,1.51645,1.51655,1.51645,1.51655,70700000.0
2009-09-08 19:09:00,1.5166,1.5167,1.51655,1.5167,163100000.0
2009-09-08 19:10:00,1.51665,1.51675,1.51645,1.5165,604399999.0
2009-09-08 19:11:00,1.51655,1.5167,1.51645,1.51655,528100000.0
2009-09-08 19:12:00,1.51655,1.5166,1.51635,1.51645,438800000.0
2009-09-08 19:13:00,1.51645,1.51655,1.51645,1.51655,72900000.0
2009-09-08 19:14:00,1.5165,1.5165,1.5165,1.5165,97000000.0
2009-09-08 19:15:00,1.5165,1.51655,1.5165,1.51655,50400000.0
2009-09-08 19:16:00,1.51655,1.51655,1.51655,1.51655,127200000.0
2009-09-08 19:17:00,1.51655,1.5166,1.51655,1.5166,30800000.0
2009-09-08 19:18:00,1.5166,1.5166,1.5166,1.5166,19000000.0
2009-09-08 19:19:00,1.5166,1.5167,1.51655,1.51655,656800001.0
2009-09-08 19:20:00,1.51655,1.5166,1.51655,1.5166,420299997.0
2009-09-08 19:21:00,1.5166,1.51665,1.5166,1.5166,295000000.0
2009-09-08 19:22:00,1.5166,1.5166,1.5166,1.5166,134400000.0
2009-09-08 19:23:00,1.5166,1.51675,1.51655,1.5167,346800001.0
2009-09-08 19:24:00,1.51665,1.5169,1.5166,1.51675,465000000.0
2009-09-08 19:25:00,1.51675,1.51685,1.51665,1.51675,806099991.0
2009-09-08 19:26:00,1.51675,1.5169,1.5166,1.5167,704499999.0
2009-09-08 19:27:00,1.5167,1.5169,1.5167,1.5169,789200000.0
2009-09-08 19:28:00,1.5169,1.5169,1.5167,1.5169,979099993.0
2009-09-08 19:29:00,1.5169,1.5169,1.51675,1.51675,267399999.0
2009-09-08 19:30:00,1.5167,1.5169,1.5167,1.51675,543599998.0
2009-09-08 19:31:00,1.5168,1.51685,1.5166,1.5167,966000000.0
2009-09-08 19:32:00,1.5167,1.51675,1.51665,1.51675,718899999.0
2009-09-08 19:33:00,1.5168,1.5168,1.5166,1.51665,597400006.0
2009-09-08 19:34:00,1.51665,1.5167,1.51665,1.51665,312799996.0
2009-09-08 19:35:00,1.51665,1.5167,1.51665,1.51665,199999998.0
2009-09-08 19:36:00,1.51665,1.51665,1.51665,1.51665,171200000.0
2009-09-08 19:37:00,1.51665,1.51675,1.5166,1.5167,325200001.0
2009-09-08 19:38:00,1.5167,1.5168,1.51665,1.5168,493499999.0
2009-09-08 19:39:00,1.5168,1.5169,1.51665,1.51675,859300003.0
2009-09-08 19:40:00,1.51675,1.5168,1.51665,1.5168,749000000.0
2009-09-08 19:41:00,1.5168,1.5169,1.5167,1.5167,861599991.0
2009-09-08 19:42:00,1.51675,1.5169,1.5167,1.51675,621099997.0
2009-09-08 19:43:00,1.51675,1.5169,1.51675,1.51675,356200001.0
2009-09-08 19:44:00,1.5168,1.51685,1.51675,1.51675,390500007.0
2009-09-08 19:45:00,1.5168,1.517,1.51675,1.51695,560500000.0
2009-09-08 19:46:00,1.5169,1.51695,1.5168,1.5168,577299991.0
2009-09-08 19:47:00,1.51685,1.51685,1.51665,1.5167,562299999.0
2009-09-08 19:48:00,1.5167,1.5169,1.51665,1.5169,803500004.0
2009-09-08 19:49:00,1.5169,1.5169,1.51665,1.5168,322699996.0
2009-09-08 19:50:00,1.51675,1.5169,1.5167,1.5169,397099999.0
2009-09-08 19:51:00,1.5169,1.5169,1.51685,1.5169,74400000.0
2009-09-08 19:52:00,1.51685,1.51705,1.5168,1.517,435900000.0
2009-09-08 19:53:00,1.517,1.517,1.51675,1.5168,274000000.0
2009-09-08 19:54:00,1.51675,1.51685,1.51675,1.5168,232900000.0
2009-09-08 19:55:00,1.5168,1.5169,1.51675,1.51685,297400000.0
2009-09-08 19:56:00,1.51685,1.5169,1.51675,1.5168,35600000.0
2009-09-08 19:57:00,1.5168,1.5168,1.5168,1.5168,17600000.0
2009-09-08 19:58:00,1.51675,1.5168,1.51675,1.5168,105000000.0
2009-09-08 19:59:00,1.5168,1.51685,1.5168,1.51685,35200000.0
2009-09-08 20:00:00,1.51685,1.51685,1.51685,1.51685,65600000.0
2009-09-08 20:01:00,1.51685,1.51685,1.51665,1.51665,359600000.0
2009-09-08 20:02:00,1.5167,1.51675,1.5166,1.51675,261000000.0
2009-09-08 20:03:00,1.51675,1.51685,1.51665,1.51665,77800000.0
2009-09-08 20:04:00,1.5166,1.51685,1.5166,1.51685,196800000.0
2009-09-08 20:05:00,1.5168,1.5169,1.5167,1.51685,131500000.0
2009-09-08 20:06:00,1.5168,1.51685,1.5168,1.5168,56000000.0
2009-09-08 20:07:00,1.51665,1.51685,1.51665,1.5168,110500000.0
2009-09-08 20:08:00,1.5168,1.51685,1.51665,1.5167,443900003.0
2009-09-08 20:09:00,1.5167,1.51685,1.5167,1.51685,51200000.0
2009-09-08 20:10:00,1.51685,1.5169,1.51685,1.51685,30400000.0
2009-09-08 20:11:00,1.5169,1.5169,1.5167,1.5167,295000000.0
2009-09-08 20:12:00,1.51685,1.51685,1.51665,1.51665,93400000.0
2009-09-08 20:13:00,1.51665,1.5167,1.5166,1.5166,572299998.0
2009-09-08 20:14:00,1.5166,1.5166,1.5166,1.5166,328200000.0
2009-09-08 20:15:00,1.5166,1.5166,1.5166,1.5166,349800000.0
2009-09-08 20:16:00,1.5166,1.51685,1.5166,1.5166,214800000.0
2009-09-08 20:17:00,1.51665,1.5167,1.5166,1.51665,580199999.0
2009-09-08 20:18:00,1.5167,1.51675,1.5166,1.51665,741199999.0
2009-09-08 20:19:00,1.51665,1.5168,1.5166,1.5167,660699999.0
2009-09-08 20:20:00,1.5167,1.5167,1.5166,1.5166,493400000.0
2009-09-08 20:21:00,1.5166,1.5166,1.5166,1.5166,60200000.0
2009-09-08 20:22:00,1.5166,1.5166,1.51615,1.5162,235250000.0
2009-09-08 20:23:00,1.51625,1.5165,1.5162,1.5164,872400001.0
2009-09-08 20:24:00,1.5164,1.5164,1.5162,1.5163,342400000.0
2009-09-08 20:25:00,1.5163,1.5164,1.5162,1.5162,333500001.0
2009-09-08 20:26:00,1.51625,1.51635,1.5162,1.51625,417799997.0
2009-09-08 20:27:00,1.5163,1.5165,1.51625,1.5164,382299999.0
2009-09-08 20:28:00,1.5164,1.5165,1.5164,1.5164,168300000.0
2009-09-08 20:29:00,1.5165,1.5165,1.5161,1.5162,282600001.0
2009-09-08 20:30:00,1.5162,1.5163,1.5162,1.5162,328800000.0
2009-09-08 20:31:00,1.5162,1.5164,1.5162,1.5164,248400000.0
2009-09-08 20:32:00,1.51635,1.5165,1.5163,1.51635,513900003.0
2009-09-08 20:33:00,1.51635,1.51645,1.51635,1.5164,406799999.0
2009-09-08 20:34:00,1.5164,1.5164,1.51635,1.51635,336199999.0
2009-09-08 20:35:00,1.51635,1.5165,1.51635,1.51645,329599999.0
2009-09-08 20:36:00,1.51645,1.51645,1.51635,1.5164,442400000.0
2009-09-08 20:37:00,1.5164,1.51645,1.51635,1.51635,520800000.0
2009-09-08 20:38:00,1.51635,1.5164,1.51635,1.51635,961599995.0
2009-09-08 20:39:00,1.5164,1.5165,1.51625,1.5163,255800000.0
2009-09-08 20:40:00,1.5163,1.51645,1.5163,1.51635,449700000.0
2009-09-08 20:41:00,1.51635,1.51635,1.51615,1.51625,760299999.0
2009-09-08 20:42:00,1.51625,1.5164,1.51605,1.51615,677800002.0
2009-09-08 20:43:00,1.51615,1.51625,1.51615,1.51625,501100005.0
2009-09-08 20:44:00,1.51625,1.5164,1.51625,1.5163,650400001.0
2009-09-08 20:45:00,1.5163,1.51645,1.5163,1.5164,550900000.0
2009-09-08 20:46:00,1.5164,1.5165,1.51625,1.51625,658399994.0
2009-09-08 20:47:00,1.51625,1.51635,1.51625,1.5163,408900000.0
2009-09-08 20:48:00,1.5163,1.51635,1.51625,1.51625,499600010.0
2009-09-08 20:49:00,1.51625,1.5165,1.51625,1.51645,660800001.0
2009-09-08 20:50:00,1.5165,1.5165,1.51625,1.51625,659900007.0
2009-09-08 20:51:00,1.51625,1.51655,1.51625,1.5165,326700001.0
2009-09-08 20:52:00,1.5165,1.51655,1.51645,1.5165,268600000.0
2009-09-08 20:53:00,1.5165,1.51655,1.51645,1.5165,706099994.0
2009-09-08 20:54:00,1.51655,1.5167,1.51645,1.51655,464199999.0
2009-09-08 20:55:00,1.51655,1.5168,1.51655,1.51665,1003099999.0
2009-09-08 20:56:00,1.51665,1.51675,1.5166,1.5167,721099998.0
2009-09-08 20:57:00,1.51675,1.517,1.51675,1.51695,338000003.0
2009-09-08 20:58:00,1.5169,1.51705,1.5169,1.517,481599999.0
2009-09-08 20:59:00,1.517,1.5171,1.5169,1.51695,673299998.0
2009-09-08 21:00:00,1.51695,1.517,1.5165,1.5165,602249998.0
2009-09-08 21:01:00,1.5166,1.51675,1.5165,1.51675,314250000.0
2009-09-08 21:02:00,1.5167,1.5168,1.5165,1.5165,211650000.0
2009-09-08 21:03:00,1.5165,1.5166,1.5165,1.5166,24450000.0
2009-09-08 21:04:00,1.5166,1.51665,1.51655,1.5166,79100000.0
2009-09-08 21:05:00,1.5166,1.5166,1.5165,1.5165,191750000.0
2009-09-08 21:06:00,1.5165,1.51665,1.5165,1.5165,80200000.0
2009-09-08 21:07:00,1.5165,1.5168,1.5165,1.51675,269700000.0
2009-09-08 21:08:00,1.51675,1.5168,1.5167,1.51675,100000000.0
2009-09-08 21:09:00,1.51675,1.51685,1.51675,1.51675,79000000.0
2009-09-08 21:10:00,1.51675,1.51675,1.51665,1.51675,110800000.0
2009-09-08 21:11:00,1.5167,1.51685,1.5167,1.5168,33200000.0
2009-09-08 21:12:00,1.5168,1.5168,1.51675,1.5168,48000000.0
2009-09-08 21:13:00,1.5168,1.5168,1.51675,1.5168,137600000.0
2009-09-08 21:14:00,1.5168,1.5168,1.51675,1.5168,158000000.0
2009-09-08 21:15:00,1.51685,1.51685,1.5167,1.51675,131200000.0
2009-09-08 21:16:00,1.51675,1.51685,1.5167,1.5168,170400000.0
2009-09-08 21:17:00,1.5168,1.5168,1.51655,1.51665,707500007.0
2009-09-08 21:18:00,1.51665,1.5167,1.5165,1.5166,491350000.0
2009-09-08 21:19:00,1.5166,1.5168,1.5166,1.51675,353600001.0
2009-09-08 21:20:00,1.51675,1.5168,1.51665,1.51665,177600000.0
2009-09-08 21:21:00,1.51665,1.51675,1.5166,1.5167,353600000.0
2009-09-08 21:22:00,1.51675,1.5168,1.5166,1.51665,598600000.0
2009-09-08 21:23:00,1.51665,1.5167,1.5166,1.5166,247800000.0
2009-09-08 21:24:00,1.5166,1.5167,1.51655,1.51665,525199999.0
2009-09-08 21:25:00,1.51665,1.51685,1.51665,1.5168,728300000.0
2009-09-08 21:26:00,1.5168,1.51685,1.51665,1.5167,225000000.0
2009-09-08 21:27:00,1.5167,1.51675,1.51665,1.5167,775500000.0
2009-09-08 21:28:00,1.5167,1.51675,1.5166,1.5166,235700000.0
2009-09-08 21:29:00,1.5166,1.5167,1.5166,1.5167,83000000.0
2009-09-08 21:30:00,1.5167,1.5167,1.5166,1.5166,23000000.0
2009-09-08 21:31:00,1.51655,1.51665,1.51655,1.5166,49500000.0
2009-09-08 21:32:00,1.5166,1.51665,1.51655,1.51655,217199998.0
2009-09-08 21:33:00,1.51655,1.5166,1.51655,1.51655,392800003.0
2009-09-08 21:34:00,1.51655,1.51665,1.51655,1.51655,197999998.0
2009-09-08 21:35:00,1.51655,1.51665,1.51655,1.51655,622400002.0
2009-09-08 21:36:00,1.5166,1.51665,1.51655,1.5166,213999999.0
2009-09-08 21:37:00,1.5166,1.51665,1.51655,1.51655,273999998.0
2009-09-08 21:38:00,1.5166,1.5167,1.51655,1.51665,316899998.0
2009-09-08 21:39:00,1.51665,1.51675,1.5166,1.51665,198600000.0
2009-09-08 21:40:00,1.51665,1.51675,1.5166,1.51665,267099999.0
2009-09-08 21:41:00,1.51665,1.5167,1.5166,1.51665,282999999.0
2009-09-08 21:42:00,1.51665,1.51675,1.5166,1.5166,249700000.0
2009-09-08 21:43:00,1.5166,1.51665,1.51655,1.5166,158600000.0
2009-09-08 21:44:00,1.5166,1.51665,1.5166,1.5166,143900000.0
2009-09-08 21:45:00,1.5166,1.51675,1.5166,1.5167,233100000.0
2009-09-08 21:46:00,1.5167,1.51675,1.51665,1.51675,448599999.0
2009-09-08 21:47:00,1.5168,1.51685,1.51665,1.5167,286100001.0
2009-09-08 21:48:00,1.51675,1.51675,1.5167,1.5167,143200000.0
2009-09-08 21:49:00,1.5167,1.51675,1.51665,1.51675,236000000.0
2009-09-08 21:50:00,1.51675,1.51675,1.5166,1.5167,683000001.0
2009-09-08 21:51:00,1.5167,1.51685,1.51665,1.51675,291900000.0
2009-09-08 21:52:00,1.51675,1.51675,1.5167,1.5167,43200000.0
2009-09-08 21:53:00,1.51665,1.51685,1.5166,1.5167,447900001.0
2009-09-08 21:54:00,1.51675,1.5168,1.51675,1.5168,85599999.0
2009-09-08 21:55:00,1.51675,1.51685,1.5167,1.5168,129400001.0
2009-09-08 21:56:00,1.51685,1.51685,1.5166,1.51665,434599997.0
2009-09-08 21:57:00,1.5166,1.5167,1.5166,1.51665,148800000.0
2009-09-08 21:58:00,1.51665,1.51675,1.5166,1.51665,461200000.0
2009-09-08 21:59:00,1.5167,1.51685,1.51665,1.5167,454599996.0
2009-09-08 22:00:00,1.5167,1.51685,1.51665,1.51665,477100002.0
2009-09-08 22:01:00,1.5167,1.51675,1.51665,1.51675,167700000.0
2009-09-08 22:02:00,1.51675,1.51675,1.51665,1.51665,71000000.0
2009-09-08 22:03:00,1.5167,1.5167,1.5166,1.5167,140700000.0
2009-09-08 22:04:00,1.5167,1.51675,1.51665,1.51675,101500000.0
2009-09-08 22:05:00,1.51675,1.51675,1.5167,1.51675,147200000.0
2009-09-08 22:06:00,1.51675,1.5169,1.5167,1.51675,114950000.0
2009-09-08 22:07:00,1.51675,1.51685,1.5167,1.51675,74850000.0
2009-09-08 22:08:00,1.51675,1.51675,1.5166,1.5166,36800000.0
2009-09-08 22:09:00,1.5166,1.51665,1.5166,1.51665,6000000.0
2009-09-08 22:10:00,1.51665,1.5167,1.51665,1.51665,212350000.0
2009-09-08 22:11:00,1.51665,1.5167,1.51665,1.51665,142050000.0
2009-09-08 22:12:00,1.51665,1.51665,1.51665,1.51665,750000.0
2009-09-08 22:13:00,1.51665,1.51665,1.51665,1.51665,250000.0
2009-09-08 22:14:00,1.51665,1.51665,1.51665,1.51665,750000.0
2009-09-08 22:15:00,1.51665,1.5167,1.51665,1.51665,133400000.0
2009-09-08 22:16:00,1.51665,1.51665,1.51665,1.51665,101550000.0
2009-09-08 22:17:00,1.51665,1.51665,1.51665,1.51665,99050000.0
2009-09-08 22:18:00,1.51665,1.51665,1.51665,1.51665,1500000.0
2009-09-08 22:19:00,1.51635,1.51647,1.51624,1.51647,148199999.0
2009-09-08 22:20:00,1.51665,1.51665,1.51665,1.51665,500000.0
2009-09-08 22:21:00,1.5167,1.5167,1.51665,1.51665,2650000.0
2009-09-08 22:22:00,1.5167,1.5167,1.51665,1.51665,12550000.0
2009-09-08 22:23:00,1.51665,1.5167,1.51665,1.51665,7700000.0
2009-09-08 22:24:00,1.51622,1.51635,1.5161,1.51635,351400001.0
2009-09-08 22:25:00,1.51665,1.5167,1.51665,1.5167,19900000.0
2009-09-08 22:26:00,1.51665,1.51675,1.51665,1.5167,99600000.0
2009-09-08 22:27:00,1.5167,1.5167,1.51665,1.51665,267050000.0
2009-09-08 22:28:00,1.51665,1.51665,1.51665,1.51665,1250000.0
2009-09-08 22:29:00,1.51665,1.51665,1.51665,1.51665,4000000.0
2009-09-08 22:30:00,1.51665,1.51665,1.51665,1.51665,750000.0
2009-09-08 22:31:00,1.51665,1.51665,1.51665,1.51665,750000.0
2009-09-08 22:32:00,1.51665,1.51665,1.51665,1.51665,1750000.0
2009-09-08 22:33:00,1.51631,1.51646,1.5161,1.5163,397800000.0
2009-09-08 22:34:00,1.51665,1.51665,1.51665,1.51665,1500000.0
2009-09-08 22:35:00,1.51665,1.51665,1.51665,1.51665,4750000.0
2009-09-08 22:36:00,1.51665,1.51665,1.51665,1.51665,1250000.0
2009-09-08 22:37:00,1.51665,1.51665,1.51665,1.51665,250000.0
2009-09-08 22:38:00,1.51665,1.51665,1.51665,1.51665,2000000.0
2009-09-08 22:39:00,1.51665,1.51665,1.51665,1.51665,70200000.0
2009-09-08 22:40:00,1.51665,1.51675,1.51665,1.51665,18750000.0
2009-09-08 22:41:00,1.51665,1.51665,1.51665,1.51665,2750000.0
2009-09-08 22:42:00,1.51665,1.51665,1.5166,1.5166,2850000.0
2009-09-08 22:43:00,1.5166,1.5166,1.5163,1.5163,19200000.0
2009-09-08 22:44:00,1.5163,1.5163,1.5163,1.5163,56500000.0
2009-09-08 22:45:00,1.5163,1.51655,1.5163,1.51655,192700000.0
2009-09-08 22:46:00,1.5165,1.5165,1.51645,1.5165,56600000.0
2009-09-08 22:47:00,1.5165,1.5165,1.51645,1.5165,89200000.0
2009-09-08 22:48:00,1.51645,1.5165,1.51635,1.51645,54600000.0
2009-09-08 22:49:00,1.5165,1.5165,1.5163,1.5163,58400000.0
2009-09-08 22:50:00,1.5163,1.5165,1.5163,1.5163,20500000.0
2009-09-08 22:51:00,1.5163,1.51635,1.5163,1.5163,63800000.0
2009-09-08 22:52:00,1.51635,1.5165,1.51635,1.5165,193800000.0
2009-09-08 22:53:00,1.5165,1.5165,1.51645,1.5165,151500000.0
2009-09-08 22:54:00,1.5165,1.5165,1.5164,1.51645,142400000.0
2009-09-08 22:55:00,1.51645,1.51645,1.5164,1.51645,33600000.0
2009-09-08 22:56:00,1.51645,1.51645,1.5164,1.51645,59200000.0
2009-09-08 22:57:00,1.5164,1.51645,1.51635,1.5164,143200000.0
2009-09-08 22:58:00,1.5164,1.51645,1.51635,1.51645,224400000.0
2009-09-08 22:59:00,1.51645,1.5165,1.5163,1.5163,91700000.0
2009-09-08 23:00:00,1.5163,1.51655,1.51625,1.5163,15500000.0
2009-09-08 23:01:00,1.5163,1.5163,1.5163,1.5163,15500000.0
2009-09-08 23:02:00,1.5163,1.5163,1.5163,1.5163,8500000.0
2009-09-08 23:03:00,1.5163,1.5163,1.5163,1.5163,13500000.0
2009-09-08 23:04:00,1.5163,1.5163,1.5163,1.5163,11500000.0
2009-09-08 23:05:00,1.5164,1.5164,1.5164,1.5164,100000.0
2009-09-08 23:06:00,1.51588,1.51624,1.51574,1.51598,340800000.0
2009-09-08 23:07:00,1.5164,1.5164,1.5164,1.5164,2300000.0
2009-09-08 23:08:00,1.5164,1.51645,1.5164,1.51645,1100000.0
2009-09-08 23:09:00,1.5164,1.51675,1.5164,1.5164,25400000.0
2009-09-08 23:10:00,1.5164,1.5164,1.5164,1.5164,1200000.0
2009-09-08 23:11:00,1.5164,1.5164,1.5164,1.5164,3000000.0
2009-09-08 23:12:00,1.5165,1.5165,1.5164,1.5164,8000000.0
2009-09-08 23:13:00,1.5164,1.5164,1.5164,1.5164,1000000.0
2009-09-08 23:14:00,1.51624,1.51635,1.51622,1.51622,36800000.0
2009-09-08 23:15:00,1.5163,1.51636,1.51626,1.51636,38800000.0
2009-09-08 23:16:00,1.5164,1.5164,1.5164,1.5164,1000000.0
2009-09-08 23:17:00,1.5164,1.51645,1.5164,1.5164,10600000.0
2009-09-08 23:18:00,1.51645,1.5165,1.5164,1.5165,40000000.0
2009-09-08 23:19:00,1.51645,1.5165,1.51645,1.5165,30400000.0
2009-09-08 23:20:00,1.51645,1.5165,1.5164,1.5164,15000000.0
2009-09-08 23:21:00,1.5164,1.5164,1.5164,1.5164,8000000.0
2009-09-08 23:22:00,1.5164,1.5164,1.5164,1.5164,12000000.0
2009-09-08 23:23:00,1.5164,1.51665,1.5164,1.5166,58800000.0
2009-09-08 23:24:00,1.51645,1.51655,1.5164,1.51645,34400000.0
2009-09-08 23:25:00,1.51645,1.51645,1.51645,1.51645,12000000.0
2009-09-08 23:26:00,1.51645,1.51655,1.51645,1.51655,17800000.0
2009-09-08 23:27:00,1.51655,1.51655,1.5164,1.5165,38000000.0
2009-09-08 23:28:00,1.51645,1.5166,1.51645,1.5166,76400000.0
2009-09-08 23:29:00,1.51655,1.5166,1.5165,1.5166,8000000.0
2009-09-08 23:30:00,1.51645,1.5166,1.51645,1.51655,5800000.0
2009-09-08 23:31:00,1.51655,1.51665,1.51645,1.51655,127200000.0
2009-09-08 23:32:00,1.51655,1.5166,1.5164,1.5166,70800000.0
2009-09-08 23:33:00,1.5165,1.5166,1.5164,1.51655,57000000.0
2009-09-08 23:34:00,1.51655,1.51665,1.5164,1.5165,106600000.0
2009-09-08 23:35:00,1.51655,1.5166,1.51655,1.51655,25600000.0
2009-09-08 23:36:00,1.5165,1.5166,1.5164,1.5165,46200000.0
2009-09-08 23:37:00,1.5165,1.51655,1.51645,1.5165,41600000.0
2009-09-08 23:38:00,1.51655,1.5166,1.5165,1.51655,39600000.0
2009-09-08 23:39:00,1.5166,1.5166,1.51655,1.5166,26400000.0
2009-09-08 23:40:00,1.51655,1.5166,1.5165,1.5166,24000000.0
2009-09-08 23:41:00,1.51655,1.5166,1.5165,1.5166,11200000.0
2009-09-08 23:42:00,1.5165,1.51665,1.5165,1.5165,37600000.0
2009-09-08 23:43:00,1.5166,1.5167,1.5165,1.51665,161100000.0
2009-09-08 23:44:00,1.51665,1.51665,1.51655,1.51665,16100000.0
2009-09-08 23:45:00,1.51665,1.51675,1.5164,1.51655,61500000.0
2009-09-08 23:46:00,1.5166,1.51665,1.51645,1.51655,61700000.0
2009-09-08 23:47:00,1.51665,1.51665,1.5165,1.51655,19400000.0
2009-09-08 23:48:00,1.51655,1.5166,1.51645,1.5166,64800000.0
2009-09-08 23:49:00,1.51665,1.5167,1.51645,1.5165,35400000.0
2009-09-08 23:50:00,1.5166,1.51675,1.51645,1.51645,129700000.0
2009-09-08 23:51:00,1.5164,1.5165,1.51605,1.51645,273800000.0
2009-09-08 23:52:00,1.51645,1.5166,1.51635,1.5164,68400000.0
2009-09-08 23:53:00,1.51645,1.51655,1.51645,1.51655,18400000.0
2009-09-08 23:54:00,1.5165,1.5166,1.51645,1.5165,17600000.0
2009-09-08 23:55:00,1.51645,1.51655,1.5164,1.5165,55400000.0
2009-09-08 23:56:00,1.51655,1.51655,1.51655,1.51655,1600000.0
2009-09-08 23:57:00,1.5166,1.5166,1.5166,1.5166,1600000.0
2009-09-08 23:58:00,1.51655,1.5166,1.51645,1.5166,24200000.0
2009-09-08 23:59:00,1.5165,1.51682,1.51647,1.51652,933999998.0
2009-09-09 00:00:00,1.5167,1.51675,1.5164,1.51655,118900000.0
2009-09-09 00:01:00,1.5166,1.5167,1.5164,1.51655,123400000.0
2009-09-09 00:02:00,1.51655,1.51665,1.51655,1.51655,9600000.0
2009-09-09 00:03:00,1.51665,1.51665,1.51665,1.51665,1600000.0
2009-09-09 00:04:00,1.51624,1.51641,1.5162,1.5162,315600000.0
2009-09-09 00:05:00,1.5162,1.5165,1.5162,1.5162,396800000.0
2009-09-09 00:06:00,1.5166,1.51665,1.51655,1.51665,12800000.0
2009-09-09 00:07:00,1.5165,1.5167,1.5165,1.5165,56000000.0
2009-09-09 00:08:00,1.5165,1.5165,1.5165,1.5165,37000000.0
2009-09-09 00:09:00,1.5165,1.5165,1.5165,1.5165,11000000.0
2009-09-09 00:10:00,1.5165,1.5165,1.5165,1.5165,31000000.0
2009-09-09 00:11:00,1.5165,1.5165,1.5165,1.5165,8000000.0
2009-09-09 00:12:00,1.5165,1.5165,1.5165,1.5165,12000000.0
2009-09-09 00:13:00,1.51625,1.51638,1.5161,1.51624,286300000.0
2009-09-09 00:14:00,1.5166,1.51675,1.5165,1.5166,119300000.0
2009-09-09 00:15:00,1.51665,1.5168,1.5165,1.5165,138300000.0
2009-09-09 00:16:00,1.5165,1.5165,1.5165,1.5165,44000000.0
2009-09-09 00:17:00,1.5165,1.5165,1.5165,1.5165,12600000.0
2009-09-09 00:18:00,1.5165,1.5165,1.5165,1.5165,8100000.0
2009-09-09 00:19:00,1.5165,1.5165,1.5165,1.5165,25200000.0
2009-09-09 00:20:00,1.5165,1.5165,1.5165,1.5165,9900000.0
2009-09-09 00:21:00,1.5165,1.5165,1.5165,1.5165,2700000.0
2009-09-09 00:22:00,1.51645,1.51655,1.51645,1.51655,1900000.0
2009-09-09 00:23:00,1.51655,1.51655,1.51615,1.51625,35000000.0
2009-09-09 00:24:00,1.51635,1.51635,1.51625,1.51625,42500000.0
2009-09-09 00:25:00,1.5163,1.51645,1.5163,1.51645,25300000.0
2009-09-09 00:26:00,1.5164,1.51645,1.5164,1.51645,41900000.0
2009-09-09 00:27:00,1.51645,1.51655,1.5164,1.51655,21800000.0
2009-09-09 00:28:00,1.51655,1.51665,1.51655,1.51665,19200000.0
2009-09-09 00:29:00,1.51665,1.51665,1.5166,1.51665,5000000.0
2009-09-09 00:30:00,1.51655,1.51665,1.51655,1.51665,11300000.0
2009-09-09 00:31:00,1.51665,1.5167,1.5165,1.51655,127600000.0
2009-09-09 00:32:00,1.5166,1.5166,1.5165,1.5166,18900000.0
2009-09-09 00:33:00,1.51665,1.51675,1.5165,1.51655,51100000.0
2009-09-09 00:34:00,1.51655,1.51655,1.51655,1.51655,2000000.0
2009-09-09 00:35:00,1.51638,1.51638,1.51615,1.5162,47800000.0
2009-09-09 00:36:00,1.5166,1.51665,1.51655,1.5166,18100000.0
2009-09-09 00:37:00,1.51665,1.51665,1.51655,1.51665,6400000.0
2009-09-09 00:38:00,1.5166,1.5167,1.5165,1.51655,64300000.0
2009-09-09 00:39:00,1.5166,1.51665,1.5165,1.51655,77600000.0
2009-09-09 00:40:00,1.51655,1.5167,1.51655,1.51665,113000000.0
2009-09-09 00:41:00,1.51665,1.5167,1.5166,1.51665,194400000.0
2009-09-09 00:42:00,1.51665,1.5167,1.5166,1.51665,214400000.0
2009-09-09 00:43:00,1.51665,1.51665,1.51665,1.51665,189000000.0
2009-09-09 00:44:00,1.51665,1.51665,1.51665,1.51665,207000000.0
2009-09-09 00:45:00,1.51665,1.51665,1.51665,1.51665,239600000.0
2009-09-09 00:46:00,1.51665,1.51665,1.51665,1.51665,1000000.0
2009-09-09 00:47:00,1.51639,1.51639,1.51612,1.51632,369600000.0
2009-09-09 00:48:00,1.51655,1.51665,1.51655,1.51665,2000000.0
2009-09-09 00:49:00,1.51655,1.51655,1.51655,1.51655,1000000.0
2009-09-09 00:50:00,1.51607,1.51634,1.51607,1.51632,77300000.0
2009-09-09 00:51:00,1.51615,1.51635,1.51604,1.51604,53800000.0
2009-09-09 00:52:00,1.51609,1.51634,1.516,1.51611,31700000.0
2009-09-09 00:53:00,1.516,1.5163,1.516,1.51619,27500000.0
2009-09-09 00:54:00,1.5165,1.5165,1.5165,1.5165,4200000.0
2009-09-09 00:55:00,1.5165,1.5165,1.5165,1.5165,12600000.0
2009-09-09 00:56:00,1.5165,1.5165,1.5165,1.5165,1100000.0
2009-09-09 00:57:00,1.51623,1.51623,1.51596,1.51619,244000000.0
2009-09-09 00:58:00,1.5165,1.5165,1.5165,1.5165,8400000.0
2009-09-09 00:59:00,1.5165,1.51655,1.5165,1.5165,121900000.0
2009-09-09 01:00:00,1.5165,1.5166,1.5165,1.51655,87000000.0
2009-09-09 01:01:00,1.51655,1.5166,1.51655,1.5166,62050000.0
2009-09-09 01:02:00,1.5166,1.51665,1.51655,1.5166,192000000.0
2009-09-09 01:03:00,1.51655,1.5166,1.51655,1.5166,7600000.0
2009-09-09 01:04:00,1.51655,1.5167,1.51655,1.51655,64100000.0
2009-09-09 01:05:00,1.5167,1.5167,1.51655,1.51655,80300000.0
2009-09-09 01:06:00,1.5166,1.5166,1.51655,1.51655,24600000.0
2009-09-09 01:07:00,1.51655,1.5166,1.51655,1.51655,29200000.0
2009-09-09 01:08:00,1.5166,1.51665,1.5166,1.51665,13600000.0
2009-09-09 01:09:00,1.5166,1.51665,1.51655,1.5166,98400000.0
2009-09-09 01:10:00,1.51655,1.51665,1.51655,1.5166,148000000.0
2009-09-09 01:11:00,1.5166,1.5166,1.51655,1.51655,328600001.0
2009-09-09 01:12:00,1.51655,1.5166,1.51655,1.51655,212600000.0
2009-09-09 01:13:00,1.5166,1.5166,1.51655,1.51655,134000000.0
2009-09-09 01:14:00,1.5166,1.5166,1.5166,1.5166,12800000.0
2009-09-09 01:15:00,1.5166,1.5166,1.51655,1.5166,75200000.0
2009-09-09 01:16:00,1.5166,1.5166,1.51655,1.51655,143600003.0
2009-09-09 01:17:00,1.5166,1.5166,1.51655,1.51655,53700000.0
2009-09-09 01:18:00,1.5166,1.5166,1.51655,1.5166,84700000.0
2009-09-09 01:19:00,1.5166,1.5166,1.5166,1.5166,28800000.0
2009-09-09 01:20:00,1.5166,1.51665,1.5166,1.5166,81300000.0
2009-09-09 01:21:00,1.5166,1.5166,1.51655,1.5166,97600001.0
2009-09-09 01:22:00,1.51655,1.5166,1.51655,1.51655,91600000.0
2009-09-09 01:23:00,1.51655,1.5166,1.51655,1.5166,340600001.0
2009-09-09 01:24:00,1.51665,1.5167,1.5166,1.5166,211800000.0
2009-09-09 01:25:00,1.5166,1.51675,1.5166,1.51665,114400000.0
2009-09-09 01:26:00,1.51675,1.51675,1.51655,1.51655,164300000.0
2009-09-09 01:27:00,1.51655,1.5166,1.51655,1.5166,48400000.0
2009-09-09 01:28:00,1.5166,1.5166,1.5166,1.5166,9600000.0
2009-09-09 01:29:00,1.5166,1.5166,1.51655,1.5166,90400000.0
2009-09-09 01:30:00,1.5166,1.5166,1.51655,1.51655,8000000.0
2009-09-09 01:31:00,1.51655,1.51655,1.51655,1.51655,21600000.0
2009-09-09 01:32:00,1.51655,1.51655,1.51655,1.51655,26600000.0
2009-09-09 01:33:00,1.51655,1.51655,1.51655,1.51655,18300000.0
2009-09-09 01:34:00,1.51655,1.51655,1.51655,1.51655,200000.0
2009-09-09 01:35:00,1.5162,1.51636,1.51611,1.51632,225900000.0
2009-09-09 01:36:00,1.51655,1.51655,1.51655,1.51655,100000.0
2009-09-09 01:37:00,1.51655,1.51655,1.51655,1.51655,100000.0
2009-09-09 01:38:00,1.51618,1.51632,1.51618,1.51621,27900000.0
2009-09-09 01:39:00,1.51638,1.51645,1.51618,1.51636,66500000.0
2009-09-09 01:40:00,1.5162,1.51638,1.51613,1.51638,72200000.0
2009-09-09 01:41:00,1.5164,1.51645,1.51628,1.5163,137100000.0
2009-09-09 01:42:00,1.51614,1.51641,1.51614,1.51638,59600000.0
2009-09-09 01:43:00,1.51655,1.51655,1.51655,1.51655,1100000.0
2009-09-09 01:44:00,1.51655,1.51655,1.51655,1.51655,3900000.0
2009-09-09 01:45:00,1.51655,1.51655,1.51655,1.51655,2550000.0
2009-09-09 01:46:00,1.5161,1.51642,1.5161,1.51633,245300000.0
2009-09-09 01:47:00,1.51655,1.5167,1.51655,1.51655,66600000.0
2009-09-09 01:48:00,1.51655,1.51655,1.51655,1.51655,84200000.0
2009-09-09 01:49:00,1.5166,1.5166,1.51645,1.51645,19200000.0
2009-09-09 01:50:00,1.51645,1.5165,1.51645,1.5165,15200000.0
2009-09-09 01:51:00,1.5165,1.5165,1.51645,1.51645,13500000.0
2009-09-09 01:52:00,1.51645,1.5165,1.51645,1.5165,13500000.0
2009-09-09 01:53:00,1.5165,1.5165,1.5165,1.5165,16000000.0
2009-09-09 01:54:00,1.5165,1.5165,1.5165,1.5165,3200000.0
2009-09-09 01:55:00,1.5165,1.5165,1.51645,1.51645,34500000.0
2009-09-09 01:56:00,1.51645,1.51645,1.51645,1.51645,3300000.0
2009-09-09 01:57:00,1.51645,1.51645,1.51645,1.51645,11200000.0
2009-09-09 01:58:00,1.51645,1.51645,1.51645,1.51645,14800000.0
2009-09-09 01:59:00,1.5165,1.5165,1.5165,1.5165,9600000.0
2009-09-09 02:00:00,1.51645,1.51665,1.5164,1.51655,293800000.0
2009-09-09 02:01:00,1.5166,1.5166,1.51645,1.5166,314500000.0
2009-09-09 02:02:00,1.51655,1.51665,1.51655,1.5166,187200000.0
2009-09-09 02:03:00,1.51655,1.51655,1.51655,1.51655,9600000.0
2009-09-09 02:04:00,1.51665,1.5167,1.51655,1.5166,258400000.0
2009-09-09 02:05:00,1.51665,1.51675,1.51655,1.5166,220700000.0
2009-09-09 02:06:00,1.51655,1.5167,1.51655,1.51665,212400000.0
2009-09-09 02:07:00,1.5166,1.5167,1.51655,1.51665,244500000.0
2009-09-09 02:08:00,1.5167,1.5167,1.51655,1.51655,281700000.0
2009-09-09 02:09:00,1.51665,1.51665,1.51655,1.5166,117000000.0
2009-09-09 02:10:00,1.5166,1.51665,1.51655,1.5166,68400000.0
2009-09-09 02:11:00,1.5166,1.51665,1.51655,1.5166,210400001.0
2009-09-09 02:12:00,1.5166,1.5167,1.51655,1.5166,83500000.0
2009-09-09 02:13:00,1.5166,1.51665,1.51655,1.5166,214600000.0
2009-09-09 02:14:00,1.51655,1.5167,1.51655,1.51655,307800002.0
2009-09-09 02:15:00,1.5166,1.51665,1.51655,1.51655,213200000.0
2009-09-09 02:16:00,1.5166,1.5166,1.51655,1.5166,23500000.0
2009-09-09 02:17:00,1.51632,1.51658,1.51632,1.51655,9600000.0
2009-09-09 02:18:00,1.5166,1.51665,1.51655,1.5166,71800000.0
2009-09-09 02:19:00,1.51665,1.5167,1.51655,1.5166,401300001.0
2009-09-09 02:20:00,1.5166,1.5167,1.5166,1.51665,85000000.0
2009-09-09 02:21:00,1.5167,1.5167,1.51665,1.5167,23600000.0
2009-09-09 02:22:00,1.5167,1.5167,1.5167,1.5167,11200000.0
2009-09-09 02:23:00,1.5167,1.5167,1.5167,1.5167,4800000.0
2009-09-09 02:24:00,1.5167,1.5167,1.5167,1.5167,3900000.0
2009-09-09 02:25:00,1.51651,1.51659,1.51641,1.51658,8900000.0
2009-09-09 02:26:00,1.51623,1.51652,1.51623,1.51652,14300000.0
2009-09-09 02:27:00,1.5167,1.5167,1.5167,1.5167,4800000.0
2009-09-09 02:28:00,1.5167,1.5167,1.5167,1.5167,3200000.0
2009-09-09 02:29:00,1.5167,1.5167,1.5167,1.5167,56700000.0
2009-09-09 02:30:00,1.5167,1.5167,1.5167,1.5167,33600000.0
2009-09-09 02:31:00,1.5167,1.5167,1.5167,1.5167,19900000.0
2009-09-09 02:32:00,1.5167,1.5167,1.5167,1.5167,12800000.0
2009-09-09 02:33:00,1.5167,1.51675,1.5166,1.5167,96300000.0
2009-09-09 02:34:00,1.51651,1.51655,1.51641,1.51653,142700000.0
2009-09-09 02:35:00,1.5167,1.5167,1.5166,1.5166,19150000.0
2009-09-09 02:36:00,1.5166,1.5166,1.5166,1.5166,5000000.0
2009-09-09 02:37:00,1.5166,1.5166,1.5166,1.5166,4750000.0
2009-09-09 02:38:00,1.5166,1.5166,1.5166,1.5166,18000000.0
2009-09-09 02:39:00,1.5166,1.5166,1.5166,1.5166,4500000.0
2009-09-09 02:40:00,1.5166,1.5166,1.5166,1.5166,5250000.0
2009-09-09 02:41:00,1.5166,1.5166,1.5166,1.5166,6500000.0
2009-09-09 02:42:00,1.51647,1.51647,1.51629,1.51643,54600000.0
2009-09-09 02:43:00,1.5166,1.51665,1.5166,1.5166,14200000.0
2009-09-09 02:44:00,1.5166,1.5166,1.5166,1.5166,27500000.0
2009-09-09 02:45:00,1.5166,1.51665,1.5166,1.5166,253550000.0
2009-09-09 02:46:00,1.5166,1.51665,1.5166,1.5166,82150000.0
2009-09-09 02:47:00,1.5166,1.51665,1.5166,1.5166,276250000.0
2009-09-09 02:48:00,1.5166,1.51665,1.5166,1.5166,131900000.0
2009-09-09 02:49:00,1.5166,1.51665,1.5166,1.5166,176050000.0
2009-09-09 02:50:00,1.5166,1.5166,1.5166,1.5166,38450000.0
2009-09-09 02:51:00,1.5164,1.51663,1.51633,1.51655,13600000.0
2009-09-09 02:52:00,1.5166,1.51665,1.5166,1.5166,13650000.0
2009-09-09 02:53:00,1.5166,1.51665,1.5166,1.5166,271150002.0
2009-09-09 02:54:00,1.51665,1.51665,1.5166,1.51665,419900002.0
2009-09-09 02:55:00,1.51665,1.51675,1.5166,1.51665,219299999.0
2009-09-09 02:56:00,1.5167,1.5167,1.51665,1.51665,137000000.0
2009-09-09 02:57:00,1.5167,1.51675,1.51665,1.51675,443600000.0
2009-09-09 02:58:00,1.51675,1.5168,1.5167,1.5167,101500000.0
2009-09-09 02:59:00,1.5167,1.51675,1.5167,1.5167,100400000.0
2009-09-09 03:00:00,1.51675,1.51675,1.51665,1.51665,158800000.0
2009-09-09 03:01:00,1.51665,1.5167,1.51665,1.5167,30700000.0
2009-09-09 03:02:00,1.5167,1.51675,1.51665,1.51665,69450000.0
2009-09-09 03:03:00,1.51656,1.51665,1.51648,1.51665,32400000.0
2009-09-09 03:04:00,1.51653,1.51656,1.51629,1.51656,47700000.0
2009-09-09 03:05:00,1.5167,1.5167,1.51665,1.5167,72800000.0
2009-09-09 03:06:00,1.5167,1.5167,1.51665,1.51665,34750000.0
2009-09-09 03:07:00,1.51665,1.5167,1.51665,1.51665,57050000.0
2009-09-09 03:08:00,1.51665,1.51665,1.51665,1.51665,4000000.0
2009-09-09 03:09:00,1.51665,1.5167,1.51665,1.51665,10500000.0
2009-09-09 03:10:00,1.51665,1.51665,1.51665,1.51665,10650000.0
2009-09-09 03:11:00,1.51665,1.51665,1.51665,1.51665,13100000.0
2009-09-09 03:12:00,1.5167,1.5167,1.51665,1.5167,71250000.0
2009-09-09 03:13:00,1.5165,1.51656,1.51625,1.51656,17400000.0
2009-09-09 03:14:00,1.5167,1.51675,1.51665,1.5167,66050000.0
2009-09-09 03:15:00,1.5167,1.51675,1.51665,1.51665,287780000.0
2009-09-09 03:16:00,1.51675,1.51675,1.51665,1.51665,59750000.0
2009-09-09 03:17:00,1.51665,1.51665,1.51665,1.51665,30250000.0
2009-09-09 03:18:00,1.51665,1.5167,1.51665,1.51665,43050000.0
2009-09-09 03:19:00,1.51665,1.51665,1.51665,1.51665,7500000.0
2009-09-09 03:20:00,1.51651,1.51666,1.51622,1.51647,58600000.0
2009-09-09 03:21:00,1.51619,1.51657,1.51619,1.51652,67400000.0
2009-09-09 03:22:00,1.5164,1.51657,1.51628,1.51655,35100000.0
2009-09-09 03:23:00,1.51665,1.51665,1.51665,1.51665,2500000.0
2009-09-09 03:24:00,1.51625,1.51656,1.51625,1.51654,9600000.0
2009-09-09 03:25:00,1.51665,1.51665,1.51665,1.51665,7750000.0
2009-09-09 03:26:00,1.51665,1.51665,1.51665,1.51665,7000000.0
2009-09-09 03:27:00,1.5167,1.5167,1.51665,1.51665,10750000.0
2009-09-09 03:28:00,1.5164,1.51659,1.51633,1.51648,128200000.0
2009-09-09 03:29:00,1.51665,1.51665,1.51665,1.51665,7000000.0
2009-09-09 03:30:00,1.51665,1.5167,1.51665,1.51665,25200000.0
2009-09-09 03:31:00,1.51665,1.51665,1.51665,1.51665,10000000.0
2009-09-09 03:32:00,1.51665,1.5167,1.51665,1.51665,47900000.0
2009-09-09 03:33:00,1.51665,1.5167,1.51665,1.5167,17850000.0
2009-09-09 03:34:00,1.5167,1.5167,1.5166,1.51665,172100000.0
2009-09-09 03:35:00,1.5166,1.5168,1.5166,1.5167,407799999.0
2009-09-09 03:36:00,1.5167,1.5167,1.51665,1.51665,241600000.0
2009-09-09 03:37:00,1.5167,1.51685,1.51665,1.5167,500200000.0
2009-09-09 03:38:00,1.51675,1.51675,1.51665,1.51675,84500000.0
2009-09-09 03:39:00,1.5167,1.5168,1.51665,1.51675,353100000.0
2009-09-09 03:40:00,1.51675,1.5168,1.51665,1.51675,143800005.0
2009-09-09 03:41:00,1.5168,1.5168,1.51665,1.5167,343300005.0
2009-09-09 03:42:00,1.51665,1.5167,1.51665,1.51665,29050000.0
2009-09-09 03:43:00,1.51665,1.51665,1.51665,1.51665,600000.0
2009-09-09 03:44:00,1.51665,1.51665,1.51665,1.51665,1700000.0
2009-09-09 03:45:00,1.51665,1.51665,1.51665,1.51665,2200000.0
2009-09-09 03:46:00,1.51665,1.51665,1.51665,1.51665,400000.0
2009-09-09 03:47:00,1.51665,1.51665,1.51665,1.51665,900000.0
2009-09-09 03:48:00,1.51665,1.51675,1.51665,1.5167,133600000.0
2009-09-09 03:49:00,1.5167,1.51685,1.51665,1.51665,440100000.0
2009-09-09 03:50:00,1.51675,1.51685,1.51665,1.5168,320399999.0
2009-09-09 03:51:00,1.51675,1.5168,1.51665,1.51675,135400001.0
2009-09-09 03:52:00,1.5168,1.5168,1.51665,1.51665,194600000.0
2009-09-09 03:53:00,1.51665,1.5167,1.51665,1.51665,36600000.0
2009-09-09 03:54:00,1.51665,1.51665,1.5164,1.51645,55800000.0
2009-09-09 03:55:00,1.51645,1.51655,1.51645,1.5165,64300000.0
2009-09-09 03:56:00,1.5165,1.5165,1.5165,1.5165,56800000.0
2009-09-09 03:57:00,1.5165,1.51655,1.51645,1.5165,32300000.0
2009-09-09 03:58:00,1.51655,1.51655,1.51645,1.5165,50800000.0
2009-09-09 03:59:00,1.51645,1.5165,1.51645,1.5165,9400000.0
2009-09-09 04:00:00,1.5165,1.5165,1.5165,1.5165,1600000.0
2009-09-09 04:01:00,1.5165,1.5165,1.5164,1.5164,50700000.0
2009-09-09 04:02:00,1.5164,1.5165,1.5164,1.5164,63200000.0
2009-09-09 04:03:00,1.5164,1.5164,1.51635,1.5164,12200000.0
2009-09-09 04:04:00,1.5164,1.51645,1.5164,1.51645,3000000.0
2009-09-09 04:05:00,1.51645,1.51645,1.5164,1.5164,9100000.0
2009-09-09 04:06:00,1.5164,1.5164,1.5164,1.5164,6400000.0
2009-09-09 04:07:00,1.5164,1.5164,1.5164,1.5164,8000000.0
2009-09-09 04:08:00,1.5164,1.5164,1.5164,1.5164,32000000.0
2009-09-09 04:09:00,1.5164,1.5164,1.5164,1.5164,4800000.0
2009-09-09 04:10:00,1.5164,1.5164,1.5164,1.5164,34400000.0
2009-09-09 04:11:00,1.51629,1.51633,1.51596,1.51625,56800000.0
2009-09-09 04:12:00,1.51585,1.51626,1.51585,1.51622,21100000.0
2009-09-09 04:13:00,1.51601,1.51633,1.51597,1.51633,63600000.0
2009-09-09 04:14:00,1.5164,1.5164,1.5164,1.5164,3200000.0
2009-09-09 04:15:00,1.5164,1.51645,1.5164,1.5164,88200000.0
2009-09-09 04:16:00,1.5164,1.5165,1.5164,1.5165,131800000.0
2009-09-09 04:17:00,1.5165,1.51655,1.5164,1.51645,117800000.0
2009-09-09 04:18:00,1.51645,1.51645,1.5163,1.5163,61800000.0
2009-09-09 04:19:00,1.5163,1.51635,1.5163,1.5163,91600000.0
2009-09-09 04:20:00,1.5163,1.51635,1.5163,1.51635,72200000.0
2009-09-09 04:21:00,1.51635,1.51635,1.5163,1.5163,79200000.0
2009-09-09 04:22:00,1.5163,1.5164,1.5163,1.5164,38500000.0
2009-09-09 04:23:00,1.51635,1.5164,1.5163,1.5163,53200000.0
2009-09-09 04:24:00,1.5163,1.5163,1.5163,1.5163,24000000.0
2009-09-09 04:25:00,1.5163,1.5163,1.51625,1.5163,21000000.0
2009-09-09 04:26:00,1.5163,1.5164,1.5163,1.5163,34300000.0
2009-09-09 04:27:00,1.5163,1.5163,1.5163,1.5163,3200000.0
2009-09-09 04:28:00,1.5163,1.5163,1.5163,1.5163,36800000.0
2009-09-09 04:29:00,1.5163,1.51635,1.5163,1.5163,44800000.0
2009-09-09 04:30:00,1.5163,1.5163,1.5163,1.5163,12000000.0
2009-09-09 04:31:00,1.51597,1.51609,1.51581,1.51609,69600000.0
2009-09-09 04:32:00,1.5163,1.5163,1.5163,1.5163,22400000.0
2009-09-09 04:33:00,1.5163,1.5163,1.5163,1.5163,6400000.0
2009-09-09 04:34:00,1.5163,1.5163,1.5163,1.5163,9600000.0
2009-09-09 04:35:00,1.5163,1.5163,1.5163,1.5163,14200000.0
2009-09-09 04:36:00,1.5163,1.5163,1.5163,1.5163,14700000.0
2009-09-09 04:37:00,1.5163,1.5163,1.5163,1.5163,52600000.0
2009-09-09 04:38:00,1.5163,1.51635,1.5163,1.5163,25800000.0
2009-09-09 04:39:00,1.5163,1.5163,1.5163,1.5163,21000000.0
2009-09-09 04:40:00,1.5163,1.51635,1.5163,1.5163,67300000.0
2009-09-09 04:41:00,1.5163,1.5163,1.5163,1.5163,4200000.0
2009-09-09 04:42:00,1.5163,1.5163,1.5162,1.5162,31700000.0
2009-09-09 04:43:00,1.51625,1.5163,1.5162,1.5163,24700000.0
2009-09-09 04:44:00,1.5163,1.5163,1.5162,1.5162,54700000.0
2009-09-09 04:45:00,1.5162,1.5163,1.5162,1.5163,116900000.0
2009-09-09 04:46:00,1.5162,1.5162,1.5162,1.5162,131600000.0
2009-09-09 04:47:00,1.5162,1.5162,1.5162,1.5162,115300000.0
2009-09-09 04:48:00,1.5162,1.5163,1.5162,1.5163,114100000.0
2009-09-09 04:49:00,1.51625,1.5163,1.51625,1.5163,27900000.0
2009-09-09 04:50:00,1.5163,1.5163,1.5163,1.5163,66600000.0
2009-09-09 04:51:00,1.5163,1.5164,1.5163,1.5163,73800000.0
2009-09-09 04:52:00,1.51597,1.5162,1.51597,1.51617,46600000.0
2009-09-09 04:53:00,1.5163,1.51635,1.5163,1.5163,81600000.0
2009-09-09 04:54:00,1.51606,1.51619,1.51593,1.51605,3500000.0
2009-09-09 04:55:00,1.51607,1.51617,1.51572,1.51596,11100000.0
2009-09-09 04:56:00,1.5163,1.5163,1.5163,1.5163,1600000.0
2009-09-09 04:57:00,1.5163,1.5163,1.5163,1.5163,4800000.0
2009-09-09 04:58:00,1.5163,1.5163,1.5162,1.5162,8300000.0
2009-09-09 04:59:00,1.5162,1.5162,1.5162,1.5162,38800000.0
2009-09-09 05:00:00,1.5162,1.51625,1.5162,1.5162,354400000.0
2009-09-09 05:01:00,1.5162,1.5163,1.5162,1.51625,350500000.0
2009-09-09 05:02:00,1.5163,1.5163,1.5163,1.5163,55800000.0
2009-09-09 05:03:00,1.5163,1.5164,1.5163,1.5163,96900000.0
2009-09-09 05:04:00,1.5163,1.51645,1.51625,1.5163,13400000.0
2009-09-09 05:05:00,1.5163,1.5163,1.5163,1.5163,80200000.0
2009-09-09 05:06:00,1.51591,1.51619,1.51578,1.51616,167800000.0
2009-09-09 05:07:00,1.5163,1.5163,1.5163,1.5163,27500000.0
2009-09-09 05:08:00,1.5163,1.51635,1.5163,1.5163,147300000.0
2009-09-09 05:09:00,1.5163,1.51635,1.5163,1.5163,82100000.0
2009-09-09 05:10:00,1.5163,1.5163,1.5163,1.5163,36000000.0
2009-09-09 05:11:00,1.5163,1.5163,1.5163,1.5163,24300000.0
2009-09-09 05:12:00,1.5163,1.5163,1.5163,1.5163,38500000.0
2009-09-09 05:13:00,1.5163,1.5163,1.5163,1.5163,81000000.0
2009-09-09 05:14:00,1.5163,1.5163,1.5163,1.5163,31300000.0
2009-09-09 05:15:00,1.5163,1.51635,1.5163,1.51635,23800000.0
2009-09-09 05:16:00,1.5163,1.5163,1.5163,1.5163,12800000.0
2009-09-09 05:17:00,1.51625,1.5163,1.51625,1.5163,13500000.0
2009-09-09 05:18:00,1.51625,1.5163,1.51625,1.5163,24400000.0
2009-09-09 05:19:00,1.5163,1.5163,1.5163,1.5163,16000000.0
2009-09-09 05:20:00,1.5163,1.5163,1.5161,1.5161,59200000.0
2009-09-09 05:21:00,1.5161,1.51615,1.5161,1.5161,193100000.0
2009-09-09 05:22:00,1.51615,1.51615,1.5161,1.5161,80600000.0
2009-09-09 05:23:00,1.51615,1.51615,1.5161,1.5161,29600000.0
2009-09-09 05:24:00,1.5161,1.5161,1.5161,1.5161,3200000.0
2009-09-09 05:25:00,1.51615,1.5162,1.51615,1.51615,50600000.0
2009-09-09 05:26:00,1.51615,1.51615,1.5161,1.5161,36900000.0
2009-09-09 05:27:00,1.5161,1.51615,1.5161,1.5161,75600000.0
2009-09-09 05:28:00,1.5161,1.5161,1.5161,1.5161,51100000.0
2009-09-09 05:29:00,1.5161,1.5161,1.5161,1.5161,84500000.0
2009-09-09 05:30:00,1.5161,1.5161,1.51605,1.5161,119600000.0
2009-09-09 05:31:00,1.5161,1.5161,1.5161,1.5161,59200000.0
2009-09-09 05:32:00,1.5161,1.5161,1.51605,1.5161,93400000.0
2009-09-09 05:33:00,1.5161,1.5161,1.5161,1.5161,43200000.0
2009-09-09 05:34:00,1.5161,1.5161,1.5161,1.5161,44800000.0
2009-09-09 05:35:00,1.5161,1.5161,1.516,1.516,74700000.0
2009-09-09 05:36:00,1.516,1.51605,1.516,1.51605,53300000.0
2009-09-09 05:37:00,1.51605,1.51605,1.516,1.516,103700000.0
2009-09-09 05:38:00,1.516,1.516,1.516,1.516,70400000.0
2009-09-09 05:39:00,1.516,1.516,1.516,1.516,273700000.0
2009-09-09 05:40:00,1.516,1.51625,1.51595,1.516,644000000.0
2009-09-09 05:41:00,1.516,1.516,1.516,1.516,525400000.0
2009-09-09 05:42:00,1.516,1.5161,1.516,1.516,331400000.0
2009-09-09 05:43:00,1.516,1.5161,1.516,1.5161,226800000.0
2009-09-09 05:44:00,1.5161,1.5161,1.5161,1.5161,19300000.0
2009-09-09 05:45:00,1.5161,1.51625,1.5161,1.5161,164700000.0
2009-09-09 05:46:00,1.5161,1.51625,1.5161,1.5161,288000000.0
2009-09-09 05:47:00,1.5161,1.5161,1.5161,1.5161,325000000.0
2009-09-09 05:48:00,1.5161,1.5161,1.5161,1.5161,386400000.0
2009-09-09 05:49:00,1.5161,1.5161,1.5161,1.5161,74800000.0
2009-09-09 05:50:00,1.5161,1.5161,1.5161,1.5161,117500000.0
2009-09-09 05:51:00,1.51581,1.51596,1.51564,1.51564,58900000.0
2009-09-09 05:52:00,1.5161,1.5161,1.5161,1.5161,19200000.0
2009-09-09 05:53:00,1.5161,1.5161,1.5161,1.5161,32000000.0
2009-09-09 05:54:00,1.5161,1.5161,1.5161,1.5161,46400000.0
2009-09-09 05:55:00,1.5161,1.5161,1.5161,1.5161,14400000.0
2009-09-09 05:56:00,1.51605,1.51605,1.516,1.516,538400000.0
2009-09-09 05:57:00,1.516,1.516,1.51595,1.516,364200000.0
2009-09-09 05:58:00,1.516,1.516,1.516,1.516,229700000.0
2009-09-09 05:59:00,1.516,1.516,1.516,1.516,75200000.0
2009-09-09 06:00:00,1.516,1.516,1.51595,1.516,196600000.0
2009-09-09 06:01:00,1.516,1.51615,1.516,1.516,285100000.0
2009-09-09 06:02:00,1.516,1.516,1.516,1.516,48000000.0
2009-09-09 06:03:00,1.516,1.51615,1.516,1.516,144200000.0
2009-09-09 06:04:00,1.516,1.516,1.51595,1.516,96200000.0
2009-09-09 06:05:00,1.516,1.516,1.51595,1.516,100900000.0
2009-09-09 06:06:00,1.516,1.516,1.51595,1.51595,51200000.0
2009-09-09 06:07:00,1.51595,1.516,1.51595,1.516,53600000.0
2009-09-09 06:08:00,1.516,1.516,1.516,1.516,41600000.0
2009-09-09 06:09:00,1.516,1.516,1.516,1.516,46500000.0
2009-09-09 06:10:00,1.516,1.516,1.516,1.516,14400000.0
2009-09-09 06:11:00,1.516,1.516,1.516,1.516,30400000.0
2009-09-09 06:12:00,1.516,1.516,1.516,1.516,30400000.0
2009-09-09 06:13:00,1.516,1.516,1.51595,1.516,97600000.0
2009-09-09 06:14:00,1.516,1.516,1.516,1.516,64000000.0
2009-09-09 06:15:00,1.516,1.51605,1.516,1.51605,31100000.0
2009-09-09 06:16:00,1.51605,1.51605,1.51605,1.51605,22400000.0
2009-09-09 06:17:00,1.51605,1.51605,1.51605,1.51605,14400000.0
2009-09-09 06:18:00,1.51605,1.51605,1.51605,1.51605,11200000.0
2009-09-09 06:19:00,1.51605,1.51605,1.516,1.516,59600000.0
2009-09-09 06:20:00,1.516,1.516,1.516,1.516,107200000.0
2009-09-09 06:21:00,1.516,1.516,1.51595,1.51595,185200000.0
2009-09-09 06:22:00,1.51595,1.516,1.51595,1.516,168000000.0
2009-09-09 06:23:00,1.516,1.516,1.516,1.516,22000000.0
2009-09-09 06:24:00,1.516,1.516,1.516,1.516,13000000.0
2009-09-09 06:25:00,1.516,1.516,1.516,1.516,16000000.0
2009-09-09 06:26:00,1.516,1.516,1.51595,1.516,34200000.0
2009-09-09 06:27:00,1.516,1.516,1.51595,1.516,29500000.0
2009-09-09 06:28:00,1.516,1.5161,1.516,1.5161,131900000.0
2009-09-09 06:29:00,1.5161,1.5162,1.5161,1.5162,84400000.0
2009-09-09 06:30:00,1.5162,1.5162,1.51605,1.5161,110300000.0
2009-09-09 06:31:00,1.51605,1.5161,1.516,1.5161,57100000.0
2009-09-09 06:32:00,1.5161,1.5161,1.516,1.516,68300000.0
2009-09-09 06:33:00,1.516,1.5161,1.516,1.516,94500000.0
2009-09-09 06:34:00,1.516,1.5162,1.516,1.5161,318900000.0
2009-09-09 06:35:00,1.5161,1.5162,1.51605,1.5162,82700000.0
2009-09-09 06:36:00,1.5162,1.5164,1.51605,1.5162,94000000.0
2009-09-09 06:37:00,1.5162,1.5164,1.5161,1.5161,242900000.0
2009-09-09 06:38:00,1.5161,1.51615,1.5161,1.5161,61500000.0
2009-09-09 06:39:00,1.5161,1.5162,1.5161,1.51615,135800000.0
2009-09-09 06:40:00,1.51615,1.51615,1.51615,1.51615,18000000.0
2009-09-09 06:41:00,1.51615,1.51615,1.5161,1.51615,28200000.0
2009-09-09 06:42:00,1.51615,1.51615,1.51605,1.5161,50600000.0
2009-09-09 06:43:00,1.5161,1.51615,1.51595,1.516,87800000.0
2009-09-09 06:44:00,1.516,1.51605,1.51595,1.516,108400000.0
2009-09-09 06:45:00,1.516,1.516,1.51595,1.51595,170400000.0
2009-09-09 06:46:00,1.51595,1.51595,1.51585,1.5159,131600000.0
2009-09-09 06:47:00,1.51585,1.516,1.51585,1.516,167200000.0
2009-09-09 06:48:00,1.51595,1.516,1.51595,1.516,96400000.0
2009-09-09 06:49:00,1.516,1.516,1.51595,1.516,38400000.0
2009-09-09 06:50:00,1.516,1.516,1.51595,1.51595,86000000.0
2009-09-09 06:51:00,1.51595,1.516,1.51595,1.516,51000000.0
2009-09-09 06:52:00,1.51586,1.51592,1.5158,1.5158,280200000.0
2009-09-09 06:53:00,1.51595,1.516,1.51595,1.516,9200000.0
2009-09-09 06:54:00,1.516,1.51615,1.516,1.51605,93900000.0
2009-09-09 06:55:00,1.5161,1.5161,1.5161,1.5161,41300000.0
2009-09-09 06:56:00,1.5161,1.5162,1.5161,1.5161,52500000.0
2009-09-09 06:57:00,1.5161,1.5161,1.5161,1.5161,142500000.0
2009-09-09 06:58:00,1.5161,1.5161,1.5161,1.5161,120700000.0
2009-09-09 06:59:00,1.5161,1.5161,1.5161,1.5161,89000000.0
2009-09-09 07:00:00,1.5161,1.5161,1.5161,1.5161,27700000.0
2009-09-09 07:01:00,1.5161,1.5161,1.5161,1.5161,14500000.0
2009-09-09 07:02:00,1.5161,1.5161,1.5161,1.5161,106600000.0
2009-09-09 07:03:00,1.5161,1.5161,1.5161,1.5161,174000000.0
2009-09-09 07:04:00,1.5161,1.5161,1.5161,1.5161,57700000.0
2009-09-09 07:05:00,1.5161,1.5161,1.516,1.51605,54400000.0
2009-09-09 07:06:00,1.51605,1.5161,1.51605,1.5161,76000000.0
2009-09-09 07:07:00,1.5161,1.51615,1.5161,1.51615,91800000.0
2009-09-09 07:08:00,1.51615,1.51615,1.51605,1.51605,79700000.0
2009-09-09 07:09:00,1.51605,1.5161,1.516,1.5161,293500000.0
2009-09-09 07:10:00,1.5161,1.51615,1.5161,1.51615,172900000.0
2009-09-09 07:11:00,1.51615,1.51615,1.5161,1.5161,275800000.0
2009-09-09 07:12:00,1.5161,1.51615,1.5161,1.5161,143000000.0
2009-09-09 07:13:00,1.5161,1.51615,1.51605,1.51615,285300000.0
2009-09-09 07:14:00,1.51615,1.5162,1.5161,1.5162,101200000.0
2009-09-09 07:15:00,1.5162,1.5162,1.5161,1.5161,45200000.0
2009-09-09 07:16:00,1.5161,1.5161,1.5161,1.5161,83500000.0
2009-09-09 07:17:00,1.5161,1.5161,1.5161,1.5161,17700000.0
2009-09-09 07:18:00,1.5162,1.5162,1.5161,1.5161,37600000.0
2009-09-09 07:19:00,1.5161,1.5161,1.5161,1.5161,39600000.0
2009-09-09 07:20:00,1.5161,1.5161,1.51605,1.51605,52800000.0
2009-09-09 07:21:00,1.51605,1.5162,1.51605,1.5161,61400000.0
2009-09-09 07:22:00,1.5161,1.5162,1.5161,1.51615,116300000.0
2009-09-09 07:23:00,1.5162,1.5162,1.5161,1.5161,46900000.0
2009-09-09 07:24:00,1.51615,1.5162,1.51615,1.5162,8800000.0
2009-09-09 07:25:00,1.5162,1.5162,1.5161,1.5162,55000000.0
2009-09-09 07:26:00,1.5162,1.5162,1.5162,1.5162,46000000.0
2009-09-09 07:27:00,1.5162,1.5162,1.51615,1.51615,51100000.0
2009-09-09 07:28:00,1.51615,1.5163,1.5161,1.51625,153699999.0
2009-09-09 07:29:00,1.5162,1.5163,1.5162,1.5163,115200000.0
2009-09-09 07:30:00,1.5163,1.5163,1.5162,1.5162,27200000.0
2009-09-09 07:31:00,1.5162,1.5162,1.5162,1.5162,76900000.0
2009-09-09 07:32:00,1.5163,1.51635,1.5162,1.51625,462499988.0
2009-09-09 07:33:00,1.51625,1.5163,1.51615,1.5163,524300003.0
2009-09-09 07:34:00,1.51625,1.5166,1.51625,1.5165,520199999.0
2009-09-09 07:35:00,1.5165,1.51655,1.5162,1.5162,739200000.0
2009-09-09 07:36:00,1.5162,1.51635,1.5162,1.5163,496700000.0
2009-09-09 07:37:00,1.5164,1.5164,1.51625,1.5164,406500000.0
2009-09-09 07:38:00,1.51645,1.5165,1.5164,1.51645,100400000.0
2009-09-09 07:39:00,1.51645,1.51655,1.5164,1.51645,257500000.0
2009-09-09 07:40:00,1.51645,1.51655,1.5164,1.51645,225299999.0
2009-09-09 07:41:00,1.51645,1.51645,1.51635,1.5164,169899999.0
2009-09-09 07:42:00,1.5164,1.5165,1.5164,1.5165,244799999.0
2009-09-09 07:43:00,1.5165,1.5165,1.51645,1.5165,126200000.0
2009-09-09 07:44:00,1.51645,1.51655,1.51645,1.51655,186800000.0
2009-09-09 07:45:00,1.51655,1.5166,1.5164,1.5164,293600000.0
2009-09-09 07:46:00,1.5164,1.51655,1.5164,1.5165,588599998.0
2009-09-09 07:47:00,1.5165,1.5165,1.5165,1.5165,27800000.0
2009-09-09 07:48:00,1.51602,1.51635,1.51602,1.51625,303600000.0
2009-09-09 07:49:00,1.5165,1.5165,1.5165,1.5165,29900000.0
2009-09-09 07:50:00,1.5165,1.5166,1.5165,1.51655,265100000.0
2009-09-09 07:51:00,1.51655,1.5166,1.5164,1.5164,287200000.0
2009-09-09 07:52:00,1.51635,1.5164,1.5161,1.5161,199299999.0
2009-09-09 07:53:00,1.5161,1.5161,1.5161,1.5161,66100000.0
2009-09-09 07:54:00,1.5161,1.51625,1.51605,1.5161,37600000.0
2009-09-09 07:55:00,1.5161,1.5162,1.5161,1.5162,240700000.0
2009-09-09 07:56:00,1.5161,1.51625,1.5161,1.5162,74200000.0
2009-09-09 07:57:00,1.5162,1.51625,1.51615,1.5162,27800000.0
2009-09-09 07:58:00,1.5162,1.51635,1.51615,1.5162,269600000.0
2009-09-09 07:59:00,1.5162,1.5164,1.51615,1.51615,89600000.0
2009-09-09 08:00:00,1.51615,1.5163,1.51615,1.51625,272900000.0
2009-09-09 08:01:00,1.5162,1.5163,1.51615,1.5163,302300000.0
2009-09-09 08:02:00,1.5163,1.51635,1.5163,1.5163,93000000.0
2009-09-09 08:03:00,1.5163,1.51655,1.51625,1.5165,325100000.0
2009-09-09 08:04:00,1.5165,1.5166,1.5165,1.5166,322699999.0
2009-09-09 08:05:00,1.51655,1.51675,1.5165,1.5165,522399998.0
2009-09-09 08:06:00,1.5165,1.5166,1.5165,1.5165,674699999.0
2009-09-09 08:07:00,1.5165,1.5167,1.5165,1.5166,771400001.0
2009-09-09 08:08:00,1.51655,1.51675,1.51655,1.5167,715699997.0
2009-09-09 08:09:00,1.51665,1.51675,1.5166,1.5167,1278100000.0
2009-09-09 08:10:00,1.51665,1.51675,1.51655,1.5166,1337400001.0
2009-09-09 08:11:00,1.51665,1.51675,1.51655,1.5167,665899998.0
2009-09-09 08:12:00,1.51665,1.5167,1.51655,1.51665,604000004.0
2009-09-09 08:13:00,1.51665,1.51665,1.51655,1.51655,163500000.0
2009-09-09 08:14:00,1.5165,1.5167,1.5165,1.5167,243900000.0
2009-09-09 08:15:00,1.51665,1.5168,1.5166,1.51665,785300004.0
2009-09-09 08:16:00,1.51665,1.51675,1.51655,1.5167,665400002.0
2009-09-09 08:17:00,1.5168,1.5168,1.51665,1.5167,475800000.0
2009-09-09 08:18:00,1.5167,1.51675,1.5166,1.51665,622100000.0
2009-09-09 08:19:00,1.5167,1.5168,1.51665,1.5167,185100000.0
2009-09-09 08:20:00,1.5167,1.51685,1.5167,1.5168,197800000.0
2009-09-09 08:21:00,1.51685,1.51685,1.5167,1.5167,43000000.0
2009-09-09 08:22:00,1.5168,1.51685,1.5167,1.51675,179100000.0
2009-09-09 08:23:00,1.51675,1.51685,1.51665,1.5167,219400000.0
2009-09-09 08:24:00,1.5168,1.5168,1.51665,1.51675,181700000.0
2009-09-09 08:25:00,1.51665,1.51675,1.51665,1.5167,1086199996.0
2009-09-09 08:26:00,1.5167,1.5168,1.51665,1.51665,1662000005.0
2009-09-09 08:27:00,1.5167,1.5168,1.51665,1.51665,885300008.0
2009-09-09 08:28:00,1.5167,1.5168,1.51665,1.51665,690299999.0
2009-09-09 08:29:00,1.5167,1.51695,1.51665,1.5168,630699999.0
2009-09-09 08:30:00,1.51685,1.5169,1.5167,1.51685,213900000.0
2009-09-09 08:31:00,1.5168,1.51695,1.5167,1.5167,646900000.0
2009-09-09 08:32:00,1.51675,1.51675,1.5166,1.5167,671800004.0
2009-09-09 08:33:00,1.51675,1.51685,1.51665,1.5167,868599998.0
2009-09-09 08:34:00,1.5167,1.51685,1.5167,1.51685,334900002.0
2009-09-09 08:35:00,1.5168,1.51695,1.51675,1.51675,677000001.0
2009-09-09 08:36:00,1.5168,1.51685,1.51665,1.5167,406400001.0
2009-09-09 08:37:00,1.5167,1.5167,1.5165,1.5165,236500000.0
2009-09-09 08:38:00,1.5165,1.51655,1.5165,1.51655,266700000.0
2009-09-09 08:39:00,1.5165,1.51655,1.5164,1.5165,152300000.0
2009-09-09 08:40:00,1.5165,1.51665,1.5165,1.5165,80000000.0
2009-09-09 08:41:00,1.5165,1.51655,1.51645,1.51645,88300000.0
2009-09-09 08:42:00,1.51655,1.51665,1.5165,1.51655,79200000.0
2009-09-09 08:43:00,1.51655,1.51655,1.51645,1.51655,79200000.0
2009-09-09 08:44:00,1.51655,1.5167,1.5164,1.5166,386100000.0
2009-09-09 08:45:00,1.51655,1.51665,1.51655,1.5166,444700000.0
2009-09-09 08:46:00,1.5166,1.51675,1.51655,1.51665,422900001.0
2009-09-09 08:47:00,1.5166,1.5167,1.5165,1.5166,340200000.0
2009-09-09 08:48:00,1.5166,1.5167,1.5165,1.51655,444400000.0
2009-09-09 08:49:00,1.51655,1.51665,1.5165,1.5166,143999998.0
2009-09-09 08:50:00,1.5166,1.5167,1.5166,1.5166,52600000.0
2009-09-09 08:51:00,1.5166,1.5166,1.51655,1.5166,53300000.0
2009-09-09 08:52:00,1.5166,1.51665,1.5166,1.5166,40300000.0
2009-09-09 08:53:00,1.5166,1.51665,1.5166,1.5166,198000000.0
2009-09-09 08:54:00,1.5166,1.51665,1.51655,1.5166,120600000.0
2009-09-09 08:55:00,1.5166,1.51675,1.51655,1.5167,229600001.0
2009-09-09 08:56:00,1.5167,1.51685,1.5167,1.5168,424100000.0
2009-09-09 08:57:00,1.51675,1.51685,1.5166,1.5168,432000000.0
2009-09-09 08:58:00,1.5168,1.51685,1.5165,1.5165,217200000.0
2009-09-09 08:59:00,1.5165,1.51665,1.5165,1.51665,286000000.0
2009-09-09 09:00:00,1.51665,1.5168,1.5166,1.5167,533599997.0
2009-09-09 09:01:00,1.51675,1.51685,1.51665,1.5167,840899999.0
2009-09-09 09:02:00,1.5167,1.5168,1.51665,1.51675,637899998.0
2009-09-09 09:03:00,1.51675,1.51685,1.5167,1.5168,609300000.0
2009-09-09 09:04:00,1.5168,1.5169,1.51675,1.5168,314100000.0
2009-09-09 09:05:00,1.5168,1.5168,1.51665,1.5167,606600002.0
2009-09-09 09:06:00,1.5167,1.5169,1.51665,1.5168,613299998.0
2009-09-09 09:07:00,1.5168,1.5169,1.5167,1.51675,706499998.0
2009-09-09 09:08:00,1.5168,1.51695,1.51675,1.51675,326200003.0
2009-09-09 09:09:00,1.5167,1.51685,1.5167,1.5167,1026400009.0
2009-09-09 09:10:00,1.5168,1.5169,1.5167,1.5168,787700003.0
2009-09-09 09:11:00,1.5168,1.51685,1.5167,1.51675,1078699997.0
2009-09-09 09:12:00,1.51675,1.51685,1.5167,1.5168,452099999.0
2009-09-09 09:13:00,1.51675,1.5169,1.51675,1.5168,338399996.0
2009-09-09 09:14:00,1.51685,1.517,1.5168,1.5169,651899994.0
2009-09-09 09:15:00,1.51695,1.517,1.5169,1.517,840600006.0
2009-09-09 09:16:00,1.517,1.51725,1.51695,1.5172,316100000.0
2009-09-09 09:17:00,1.51725,1.51725,1.51705,1.51715,452000000.0
2009-09-09 09:18:00,1.5171,1.51725,1.517,1.5171,547000000.0
2009-09-09 09:19:00,1.5171,1.5172,1.5171,1.5171,558999998.0
2009-09-09 09:20:00,1.51715,1.5173,1.517,1.51725,282200000.0
2009-09-09 09:21:00,1.5173,1.5173,1.51715,1.51725,81200000.0
2009-09-09 09:22:00,1.51725,1.5173,1.51715,1.51725,87300000.0
2009-09-09 09:23:00,1.51725,1.5174,1.51685,1.51725,304500000.0
2009-09-09 09:24:00,1.51725,1.51735,1.51725,1.5173,266099999.0
2009-09-09 09:25:00,1.5173,1.5174,1.5172,1.5173,152600000.0
2009-09-09 09:26:00,1.51735,1.5174,1.5172,1.51735,205700000.0
2009-09-09 09:27:00,1.51735,1.5174,1.51725,1.51725,184100000.0
2009-09-09 09:28:00,1.5173,1.5176,1.5173,1.51735,407900000.0
2009-09-09 09:29:00,1.51735,1.5174,1.5171,1.5173,307500000.0
2009-09-09 09:30:00,1.5173,1.51755,1.5173,1.5175,282900000.0
2009-09-09 09:31:00,1.51755,1.51755,1.5174,1.5174,419100000.0
2009-09-09 09:32:00,1.5174,1.51755,1.5174,1.5174,350200001.0
2009-09-09 09:33:00,1.5174,1.51745,1.5174,1.5174,360700000.0
2009-09-09 09:34:00,1.5174,1.5175,1.51735,1.5174,448700000.0
2009-09-09 09:35:00,1.5174,1.51745,1.5174,1.51745,388600000.0
2009-09-09 09:36:00,1.51745,1.51775,1.51745,1.51765,376499998.0
2009-09-09 09:37:00,1.51765,1.51775,1.51735,1.51745,338900000.0
2009-09-09 09:38:00,1.51745,1.51755,1.5174,1.5174,191400000.0
2009-09-09 09:39:00,1.5174,1.51745,1.51725,1.51735,363100000.0
2009-09-09 09:40:00,1.5174,1.5174,1.5172,1.5173,93600000.0
2009-09-09 09:41:00,1.5173,1.5174,1.5172,1.5173,467499999.0
2009-09-09 09:42:00,1.5173,1.5174,1.51715,1.5173,432100002.0
2009-09-09 09:43:00,1.5173,1.5175,1.5173,1.5175,541299999.0
2009-09-09 09:44:00,1.51745,1.51765,1.51725,1.5173,460300000.0
2009-09-09 09:45:00,1.5173,1.51745,1.51725,1.5174,169400000.0
2009-09-09 09:46:00,1.5174,1.51745,1.5174,1.51745,274699999.0
2009-09-09 09:47:00,1.51745,1.5175,1.5174,1.5174,55500000.0
2009-09-09 09:48:00,1.5174,1.51745,1.5174,1.5174,27800000.0
2009-09-09 09:49:00,1.5174,1.5174,1.5174,1.5174,14000000.0
2009-09-09 09:50:00,1.5174,1.5174,1.5174,1.5174,22500000.0
2009-09-09 09:51:00,1.5174,1.5174,1.5174,1.5174,33000000.0
2009-09-09 09:52:00,1.5174,1.5174,1.5173,1.5174,33200000.0
2009-09-09 09:53:00,1.5174,1.51745,1.5173,1.5173,57900000.0
2009-09-09 09:54:00,1.5173,1.5173,1.51715,1.51715,448799998.0
2009-09-09 09:55:00,1.51715,1.5173,1.5171,1.5172,196100000.0
2009-09-09 09:56:00,1.5172,1.51745,1.51705,1.5172,429499999.0
2009-09-09 09:57:00,1.5172,1.5172,1.51705,1.5171,349400001.0
2009-09-09 09:58:00,1.51715,1.51715,1.51695,1.517,157400000.0
2009-09-09 09:59:00,1.517,1.5171,1.5169,1.5169,251000000.0
2009-09-09 10:00:00,1.51695,1.51705,1.5169,1.51705,375800002.0
2009-09-09 10:01:00,1.517,1.517,1.5169,1.5169,268300000.0
2009-09-09 10:02:00,1.5169,1.517,1.5169,1.517,176600000.0
2009-09-09 10:03:00,1.5169,1.51695,1.5169,1.51695,107800000.0
2009-09-09 10:04:00,1.5169,1.517,1.51685,1.5169,263000000.0
2009-09-09 10:05:00,1.5169,1.51705,1.5169,1.517,323500000.0
2009-09-09 10:06:00,1.517,1.5173,1.517,1.51725,409400001.0
2009-09-09 10:07:00,1.51725,1.51745,1.51715,1.5172,325400000.0
2009-09-09 10:08:00,1.51725,1.51725,1.5171,1.5171,320400000.0
2009-09-09 10:09:00,1.5171,1.51715,1.51705,1.5171,158400000.0
2009-09-09 10:10:00,1.5171,1.5171,1.5168,1.51695,347900000.0
2009-09-09 10:11:00,1.51695,1.51695,1.5168,1.51685,213200000.0
2009-09-09 10:12:00,1.51685,1.51685,1.5168,1.5168,50700000.0
2009-09-09 10:13:00,1.5168,1.5169,1.5168,1.51685,96900000.0
2009-09-09 10:14:00,1.5168,1.5169,1.5168,1.5169,129300000.0
2009-09-09 10:15:00,1.5169,1.5169,1.51675,1.51675,284200000.0
2009-09-09 10:16:00,1.51675,1.51675,1.51675,1.51675,192200000.0
2009-09-09 10:17:00,1.51675,1.51675,1.51655,1.51665,166200000.0
2009-09-09 10:18:00,1.5166,1.5167,1.51655,1.5167,156600000.0
2009-09-09 10:19:00,1.5167,1.5167,1.5166,1.5167,369800000.0
2009-09-09 10:20:00,1.51675,1.51675,1.5167,1.5167,69500000.0
2009-09-09 10:21:00,1.5168,1.5168,1.5167,1.5168,156000000.0
2009-09-09 10:22:00,1.5168,1.5168,1.5168,1.5168,80000000.0
2009-09-09 10:23:00,1.5168,1.51685,1.5168,1.5168,286300000.0
2009-09-09 10:24:00,1.5168,1.51685,1.5168,1.51685,333500000.0
2009-09-09 10:25:00,1.51685,1.51685,1.5168,1.51685,42200000.0
2009-09-09 10:26:00,1.51685,1.51685,1.51675,1.51685,85800000.0
2009-09-09 10:27:00,1.5169,1.5169,1.5168,1.5169,215700000.0
2009-09-09 10:28:00,1.51685,1.51695,1.51685,1.5169,265100000.0
2009-09-09 10:29:00,1.5169,1.5169,1.5168,1.5168,101200000.0
2009-09-09 10:30:00,1.5168,1.5169,1.5168,1.51685,35100000.0
2009-09-09 10:31:00,1.51685,1.51695,1.51685,1.5169,175000000.0
2009-09-09 10:32:00,1.5169,1.5169,1.51685,1.51685,214800000.0
2009-09-09 10:33:00,1.51685,1.51695,1.51685,1.51685,329500000.0
2009-09-09 10:34:00,1.5169,1.51705,1.5169,1.51705,175500000.0
2009-09-09 10:35:00,1.51705,1.51715,1.517,1.51705,182399999.0
2009-09-09 10:36:00,1.51705,1.5171,1.517,1.51705,83900000.0
2009-09-09 10:37:00,1.51705,1.5171,1.517,1.517,227500000.0
2009-09-09 10:38:00,1.517,1.51705,1.517,1.517,82800000.0
2009-09-09 10:39:00,1.517,1.5171,1.517,1.517,316999999.0
2009-09-09 10:40:00,1.517,1.51705,1.517,1.51705,176300000.0
2009-09-09 10:41:00,1.51705,1.51705,1.517,1.517,142900000.0
2009-09-09 10:42:00,1.51705,1.51705,1.51695,1.517,145900000.0
2009-09-09 10:43:00,1.517,1.5171,1.517,1.5171,84300000.0
2009-09-09 10:44:00,1.5171,1.5171,1.5171,1.5171,18000000.0
2009-09-09 10:45:00,1.5171,1.5171,1.51695,1.517,87000000.0
2009-09-09 10:46:00,1.51695,1.517,1.5169,1.5169,548100000.0
2009-09-09 10:47:00,1.5169,1.51695,1.5169,1.51695,167100000.0
2009-09-09 10:48:00,1.5169,1.517,1.5169,1.51695,146800000.0
2009-09-09 10:49:00,1.51695,1.5171,1.51695,1.51705,157800000.0
2009-09-09 10:50:00,1.51705,1.5171,1.517,1.517,107400000.0
2009-09-09 10:51:00,1.517,1.51705,1.51695,1.51695,191100000.0
2009-09-09 10:52:00,1.51695,1.51695,1.51685,1.51685,127600000.0
2009-09-09 10:53:00,1.51685,1.51695,1.51685,1.51695,260400000.0
2009-09-09 10:54:00,1.5169,1.51695,1.51685,1.51685,413600000.0
2009-09-09 10:55:00,1.51685,1.51685,1.51685,1.51685,220500000.0
2009-09-09 10:56:00,1.51685,1.51695,1.51685,1.5169,418099999.0
2009-09-09 10:57:00,1.5169,1.5171,1.5169,1.5171,167599999.0
2009-09-09 10:58:00,1.5171,1.5173,1.5169,1.517,586399998.0
2009-09-09 10:59:00,1.517,1.51715,1.51695,1.51705,423099999.0
2009-09-09 11:00:00,1.51705,1.5171,1.51695,1.51705,469199999.0
2009-09-09 11:01:00,1.5171,1.51715,1.517,1.5171,387500000.0
2009-09-09 11:02:00,1.5171,1.51715,1.51705,1.51705,64300000.0
2009-09-09 11:03:00,1.51705,1.51725,1.5169,1.51705,468000000.0
2009-09-09 11:04:00,1.51705,1.5172,1.51695,1.5172,96000000.0
2009-09-09 11:05:00,1.5172,1.5172,1.517,1.517,95000000.0
2009-09-09 11:06:00,1.517,1.51705,1.51695,1.51705,24100000.0
2009-09-09 11:07:00,1.51705,1.5172,1.51685,1.51685,113600000.0
2009-09-09 11:08:00,1.51685,1.51685,1.5166,1.5167,296800000.0
2009-09-09 11:09:00,1.5167,1.5169,1.5167,1.51685,90800000.0
2009-09-09 11:10:00,1.51685,1.51685,1.5166,1.5167,542800000.0
2009-09-09 11:11:00,1.5167,1.5169,1.5167,1.5167,528499999.0
2009-09-09 11:12:00,1.5167,1.51675,1.51665,1.51665,429900000.0
2009-09-09 11:13:00,1.5167,1.5167,1.5166,1.5166,652700000.0
2009-09-09 11:14:00,1.5166,1.51665,1.5166,1.51665,258300000.0
2009-09-09 11:15:00,1.51665,1.51665,1.5166,1.5166,189100000.0
2009-09-09 11:16:00,1.5166,1.51665,1.5166,1.5166,218300000.0
2009-09-09 11:17:00,1.5166,1.5166,1.5166,1.5166,79600000.0
2009-09-09 11:18:00,1.5166,1.51665,1.5166,1.5166,19400000.0
2009-09-09 11:19:00,1.5166,1.5166,1.5166,1.5166,134000000.0
2009-09-09 11:20:00,1.5166,1.51665,1.5166,1.5166,302300000.0
2009-09-09 11:21:00,1.5166,1.5167,1.5166,1.5167,118100000.0
2009-09-09 11:22:00,1.5167,1.5167,1.51665,1.5167,50200000.0
2009-09-09 11:23:00,1.5167,1.5167,1.51665,1.5167,199000000.0
2009-09-09 11:24:00,1.5167,1.5167,1.51665,1.5167,84200000.0
2009-09-09 11:25:00,1.5167,1.5167,1.5167,1.5167,112600000.0
2009-09-09 11:26:00,1.5167,1.5168,1.5167,1.5168,50500000.0
2009-09-09 11:27:00,1.51675,1.5168,1.5166,1.51665,155600000.0
2009-09-09 11:28:00,1.51665,1.51665,1.5166,1.51665,158900000.0
2009-09-09 11:29:00,1.51665,1.51675,1.51665,1.51675,106400000.0
2009-09-09 11:30:00,1.51675,1.5168,1.51665,1.51665,35100000.0
2009-09-09 11:31:00,1.51665,1.51675,1.51665,1.51675,227800000.0
2009-09-09 11:32:00,1.5167,1.5168,1.5167,1.51675,277599999.0
2009-09-09 11:33:00,1.5168,1.5168,1.51675,1.51675,204500000.0
2009-09-09 11:34:00,1.51675,1.5169,1.51675,1.51685,115200000.0
2009-09-09 11:35:00,1.51685,1.5169,1.51685,1.51685,183800000.0
2009-09-09 11:36:00,1.51685,1.5169,1.51675,1.5168,313600000.0
2009-09-09 11:37:00,1.5168,1.51685,1.5168,1.5168,594100000.0
2009-09-09 11:38:00,1.5168,1.5169,1.5168,1.5168,409700000.0
2009-09-09 11:39:00,1.5168,1.5169,1.51675,1.5168,240800000.0
2009-09-09 11:40:00,1.5168,1.51685,1.5168,1.5168,115000000.0
2009-09-09 11:41:00,1.5168,1.5168,1.5168,1.5168,40900000.0
2009-09-09 11:42:00,1.5168,1.5168,1.5167,1.51675,115700000.0
2009-09-09 11:43:00,1.5167,1.51675,1.5167,1.51675,83700000.0
2009-09-09 11:44:00,1.51675,1.5168,1.51665,1.51665,72200000.0
2009-09-09 11:45:00,1.51665,1.51665,1.5166,1.51665,34200000.0
2009-09-09 11:46:00,1.51665,1.51665,1.5166,1.51665,63100000.0
2009-09-09 11:47:00,1.51665,1.51665,1.5166,1.51665,55800000.0
2009-09-09 11:48:00,1.51665,1.51665,1.5166,1.5166,30100000.0
2009-09-09 11:49:00,1.5166,1.5166,1.5166,1.5166,24800000.0
2009-09-09 11:50:00,1.5166,1.51665,1.5166,1.51665,96900000.0
2009-09-09 11:51:00,1.5166,1.5173,1.5166,1.51725,390000000.0
2009-09-09 11:52:00,1.5172,1.5173,1.5171,1.51725,336900000.0
2009-09-09 11:53:00,1.51725,1.51725,1.51705,1.51705,124400000.0
2009-09-09 11:54:00,1.517,1.5179,1.517,1.5176,481300000.0
2009-09-09 11:55:00,1.5177,1.5178,1.51755,1.51755,325300000.0
2009-09-09 11:56:00,1.51755,1.5176,1.51745,1.5175,167600000.0
2009-09-09 11:57:00,1.5175,1.51755,1.51745,1.51745,324000000.0
2009-09-09 11:58:00,1.51745,1.51755,1.5172,1.51735,214400002.0
2009-09-09 11:59:00,1.51735,1.51775,1.51725,1.51765,348700000.0
2009-09-09 12:00:00,1.51765,1.5177,1.5175,1.5176,223800000.0
2009-09-09 12:01:00,1.5176,1.5178,1.5175,1.51775,278100000.0
2009-09-09 12:02:00,1.51775,1.51775,1.5176,1.5177,189700000.0
2009-09-09 12:03:00,1.5177,1.5177,1.51765,1.5177,370900000.0
2009-09-09 12:04:00,1.51765,1.5177,1.5176,1.51765,172000000.0
2009-09-09 12:05:00,1.51765,1.5177,1.5176,1.51765,116900000.0
2009-09-09 12:06:00,1.51765,1.51775,1.5176,1.51775,238100000.0
2009-09-09 12:07:00,1.51775,1.5178,1.51765,1.51775,325000001.0
2009-09-09 12:08:00,1.51775,1.51775,1.5176,1.51775,501400002.0
2009-09-09 12:09:00,1.51775,1.5178,1.51765,1.5178,152999998.0
2009-09-09 12:10:00,1.5177,1.51775,1.51765,1.5177,92000000.0
2009-09-09 12:11:00,1.5177,1.5178,1.51765,1.5177,267300000.0
2009-09-09 12:12:00,1.5177,1.51775,1.51765,1.51765,577000000.0
2009-09-09 12:13:00,1.51765,1.5177,1.51765,1.51765,135400000.0
2009-09-09 12:14:00,1.5177,1.5177,1.51765,1.51765,202500000.0
2009-09-09 12:15:00,1.51765,1.51765,1.51755,1.51755,47100000.0
2009-09-09 12:16:00,1.51755,1.5176,1.51755,1.51755,115800000.0
2009-09-09 12:17:00,1.51755,1.51755,1.51745,1.5175,205800000.0
2009-09-09 12:18:00,1.5175,1.5175,1.51715,1.5174,415200000.0
2009-09-09 12:19:00,1.5174,1.51745,1.5173,1.51735,256400000.0
2009-09-09 12:20:00,1.51735,1.51745,1.51735,1.5174,67400000.0
2009-09-09 12:21:00,1.5174,1.5174,1.5173,1.5174,67000000.0
2009-09-09 12:22:00,1.51735,1.5175,1.51735,1.51745,23000000.0
2009-09-09 12:23:00,1.51745,1.51755,1.51745,1.51755,62600000.0
2009-09-09 12:24:00,1.51755,1.51755,1.51745,1.51745,63100000.0
2009-09-09 12:25:00,1.51755,1.51765,1.51745,1.5175,493099999.0
2009-09-09 12:26:00,1.5175,1.5175,1.5174,1.5174,644600000.0
2009-09-09 12:27:00,1.5174,1.5175,1.5174,1.5174,491000000.0
2009-09-09 12:28:00,1.51745,1.51755,1.5174,1.51745,396800000.0
2009-09-09 12:29:00,1.51745,1.5175,1.5174,1.5175,200400000.0
2009-09-09 12:30:00,1.5175,1.51755,1.5175,1.5175,50900000.0
2009-09-09 12:31:00,1.5175,1.51755,1.5174,1.51745,106500000.0
2009-09-09 12:32:00,1.5174,1.5175,1.5174,1.5175,76200000.0
2009-09-09 12:33:00,1.51745,1.5175,1.5174,1.51745,66200000.0
2009-09-09 12:34:00,1.5175,1.51765,1.51745,1.5175,107700000.0
2009-09-09 12:35:00,1.51755,1.51765,1.5174,1.51745,147800000.0
2009-09-09 12:36:00,1.51745,1.51755,1.51745,1.5175,344700000.0
2009-09-09 12:37:00,1.5175,1.5176,1.5175,1.5175,167200002.0
2009-09-09 12:38:00,1.5175,1.51755,1.5174,1.5175,338399998.0
2009-09-09 12:39:00,1.5175,1.51765,1.51745,1.51755,586100000.0
2009-09-09 12:40:00,1.51755,1.51755,1.51745,1.5175,426500000.0
2009-09-09 12:41:00,1.5175,1.5175,1.51745,1.5175,326700000.0
2009-09-09 12:42:00,1.5175,1.5175,1.5174,1.5175,630199999.0
2009-09-09 12:43:00,1.5175,1.5175,1.51745,1.5175,472000000.0
2009-09-09 12:44:00,1.5175,1.5175,1.5174,1.5174,676900000.0
2009-09-09 12:45:00,1.5174,1.5174,1.51715,1.5173,499300000.0
2009-09-09 12:46:00,1.5173,1.5173,1.51725,1.51725,112500000.0
2009-09-09 12:47:00,1.5173,1.5173,1.51715,1.5172,164600000.0
2009-09-09 12:48:00,1.5172,1.5173,1.5172,1.51725,113800000.0
2009-09-09 12:49:00,1.51725,1.51735,1.51725,1.51735,70200000.0
2009-09-09 12:50:00,1.5173,1.51735,1.51725,1.5173,222200000.0
2009-09-09 12:51:00,1.5173,1.51735,1.51715,1.51715,140600000.0
2009-09-09 12:52:00,1.5172,1.51735,1.5172,1.5173,359300001.0
2009-09-09 12:53:00,1.5173,1.51735,1.5172,1.5172,529899999.0
2009-09-09 12:54:00,1.5172,1.5173,1.5172,1.5172,379800000.0
2009-09-09 12:55:00,1.51725,1.5173,1.5172,1.5173,162899999.0
2009-09-09 12:56:00,1.51735,1.5176,1.5173,1.5175,188900000.0
2009-09-09 12:57:00,1.51755,1.5176,1.5175,1.5175,314899996.0
2009-09-09 12:58:00,1.5175,1.51755,1.5172,1.5174,762200001.0
2009-09-09 12:59:00,1.5174,1.5176,1.51735,1.51755,490400000.0
2009-09-09 13:00:00,1.51755,1.51765,1.51745,1.51765,308199999.0
2009-09-09 13:01:00,1.51765,1.51765,1.5175,1.5175,229100001.0
2009-09-09 13:02:00,1.5175,1.51765,1.5175,1.51755,230700000.0
2009-09-09 13:03:00,1.5175,1.5176,1.51745,1.51755,110300000.0
2009-09-09 13:04:00,1.51755,1.5176,1.5174,1.51755,327400001.0
2009-09-09 13:05:00,1.5176,1.5176,1.5175,1.51755,182700000.0
2009-09-09 13:06:00,1.5175,1.51765,1.5175,1.51755,271900000.0
2009-09-09 13:07:00,1.51755,1.51755,1.5175,1.5175,130700000.0
2009-09-09 13:08:00,1.5175,1.5176,1.5175,1.5175,215900000.0
2009-09-09 13:09:00,1.5175,1.51755,1.51725,1.51725,432400000.0
2009-09-09 13:10:00,1.5172,1.5174,1.5172,1.51735,245100000.0
2009-09-09 13:11:00,1.5174,1.51745,1.5173,1.51745,161500000.0
2009-09-09 13:12:00,1.51745,1.51755,1.51735,1.51745,128500000.0
2009-09-09 13:13:00,1.5175,1.5175,1.51735,1.5174,86000000.0
2009-09-09 13:14:00,1.5174,1.5175,1.51735,1.51735,87700000.0
2009-09-09 13:15:00,1.5173,1.51745,1.51725,1.5174,355999999.0
2009-09-09 13:16:00,1.5174,1.51745,1.51735,1.5174,141000000.0
2009-09-09 13:17:00,1.51735,1.5174,1.51735,1.5174,142100000.0
2009-09-09 13:18:00,1.5174,1.5175,1.51735,1.5174,199300000.0
2009-09-09 13:19:00,1.51735,1.51735,1.51735,1.51735,58400000.0
2009-09-09 13:20:00,1.5174,1.5175,1.5174,1.5175,174800000.0
2009-09-09 13:21:00,1.51745,1.5175,1.51745,1.5175,145100000.0
2009-09-09 13:22:00,1.5175,1.5175,1.5173,1.51735,297600000.0
2009-09-09 13:23:00,1.51735,1.5174,1.51735,1.51735,40400000.0
2009-09-09 13:24:00,1.5173,1.51735,1.51725,1.5173,108300000.0
2009-09-09 13:25:00,1.5173,1.5173,1.51715,1.51725,137100000.0
2009-09-09 13:26:00,1.5172,1.51735,1.5172,1.5173,132000000.0
2009-09-09 13:27:00,1.5173,1.51735,1.51725,1.51725,53000000.0
2009-09-09 13:28:00,1.51725,1.5173,1.51715,1.5172,70000000.0
2009-09-09 13:29:00,1.5172,1.51725,1.51705,1.51715,87600000.0
2009-09-09 13:30:00,1.5171,1.51715,1.51705,1.51705,489699998.0
2009-09-09 13:31:00,1.5171,1.5172,1.51705,1.5172,864000006.0
2009-09-09 13:32:00,1.5172,1.5172,1.5171,1.5172,204599999.0
2009-09-09 13:33:00,1.51715,1.5173,1.51715,1.51725,108900000.0
2009-09-09 13:34:00,1.51725,1.51725,1.5172,1.5172,358200000.0
2009-09-09 13:35:00,1.5172,1.51725,1.51715,1.51715,111900000.0
2009-09-09 13:36:00,1.5172,1.5172,1.51715,1.51715,271600000.0
2009-09-09 13:37:00,1.5172,1.5173,1.51715,1.51725,304900000.0
2009-09-09 13:38:00,1.51725,1.5173,1.5172,1.51725,50500000.0
2009-09-09 13:39:00,1.51725,1.51725,1.51715,1.51715,45400000.0
2009-09-09 13:40:00,1.51715,1.51735,1.5171,1.51715,139400000.0
2009-09-09 13:41:00,1.5172,1.51725,1.5171,1.51725,176800000.0
2009-09-09 13:42:00,1.51725,1.51725,1.5171,1.5172,489100000.0
2009-09-09 13:43:00,1.5172,1.5173,1.51715,1.5172,578099999.0
2009-09-09 13:44:00,1.5172,1.5173,1.5171,1.51725,311200000.0
2009-09-09 13:45:00,1.51725,1.5173,1.51715,1.51725,116600000.0
2009-09-09 13:46:00,1.51725,1.51725,1.51715,1.5172,184000000.0
2009-09-09 13:47:00,1.5172,1.51735,1.5172,1.5173,149900000.0
2009-09-09 13:48:00,1.5173,1.5173,1.51725,1.51725,221100000.0
2009-09-09 13:49:00,1.51725,1.51735,1.51725,1.5173,330400000.0
2009-09-09 13:50:00,1.5173,1.51735,1.5173,1.51735,136800000.0
2009-09-09 13:51:00,1.5174,1.5174,1.51725,1.51735,355099992.0
2009-09-09 13:52:00,1.51735,1.5174,1.51725,1.5173,282299999.0
2009-09-09 13:53:00,1.5173,1.51735,1.5172,1.5173,251200000.0
2009-09-09 13:54:00,1.5173,1.51735,1.5172,1.5172,171200000.0
2009-09-09 13:55:00,1.5172,1.5174,1.5172,1.51735,404400000.0
2009-09-09 13:56:00,1.51735,1.51745,1.5172,1.51745,413300000.0
2009-09-09 13:57:00,1.5175,1.5175,1.5174,1.5175,314100000.0
2009-09-09 13:58:00,1.5175,1.5175,1.51745,1.5175,458300000.0
2009-09-09 13:59:00,1.5175,1.51755,1.51745,1.5175,431299999.0
2009-09-09 14:00:00,1.5175,1.51755,1.5175,1.51755,291400000.0
2009-09-09 14:01:00,1.51755,1.51755,1.5175,1.5175,166300000.0
2009-09-09 14:02:00,1.5175,1.51755,1.5175,1.51755,80600000.0
2009-09-09 14:03:00,1.51755,1.51755,1.5175,1.5175,36100000.0
2009-09-09 14:04:00,1.5175,1.51755,1.5174,1.5174,72700000.0
2009-09-09 14:05:00,1.5174,1.5175,1.5174,1.51745,175800000.0
2009-09-09 14:06:00,1.51745,1.5175,1.51735,1.51745,130600000.0
2009-09-09 14:07:00,1.5175,1.5175,1.5174,1.51745,227000000.0
2009-09-09 14:08:00,1.51745,1.51745,1.51745,1.51745,10000000.0
2009-09-09 14:09:00,1.51745,1.51745,1.51735,1.5174,78500000.0
2009-09-09 14:10:00,1.5174,1.5174,1.51735,1.5174,49500000.0
2009-09-09 14:11:00,1.5174,1.5174,1.51735,1.5174,71300000.0
2009-09-09 14:12:00,1.5174,1.51745,1.51735,1.5174,157100000.0
2009-09-09 14:13:00,1.5174,1.5174,1.51735,1.5174,59600000.0
2009-09-09 14:14:00,1.5174,1.51745,1.5173,1.5173,458700000.0
2009-09-09 14:15:00,1.5173,1.51735,1.5173,1.5173,1162199999.0
2009-09-09 14:16:00,1.5173,1.51735,1.51725,1.5173,391000000.0
2009-09-09 14:17:00,1.5173,1.51735,1.51725,1.5173,745000002.0
2009-09-09 14:18:00,1.5173,1.51735,1.51725,1.5173,983699997.0
2009-09-09 14:19:00,1.5173,1.51735,1.51725,1.5173,559600000.0
2009-09-09 14:20:00,1.5173,1.51735,1.51725,1.5173,1242400000.0
2009-09-09 14:21:00,1.5173,1.5174,1.5169,1.5169,871400002.0
2009-09-09 14:22:00,1.5169,1.5172,1.5169,1.51715,329900000.0
2009-09-09 14:23:00,1.51715,1.5174,1.51715,1.51725,171700000.0
2009-09-09 14:24:00,1.51725,1.51735,1.5171,1.5173,362600000.0
2009-09-09 14:25:00,1.5173,1.5174,1.5172,1.51725,543499999.0
2009-09-09 14:26:00,1.51725,1.51725,1.5171,1.51715,570900000.0
2009-09-09 14:27:00,1.51715,1.51735,1.5171,1.51725,881000001.0
2009-09-09 14:28:00,1.51725,1.51735,1.5172,1.51735,757800000.0
2009-09-09 14:29:00,1.51735,1.5174,1.5172,1.51725,574300000.0
2009-09-09 14:30:00,1.51725,1.5174,1.5171,1.5171,544200000.0
2009-09-09 14:31:00,1.5171,1.5173,1.51705,1.5171,323300000.0
2009-09-09 14:32:00,1.5171,1.5173,1.51705,1.5172,921000005.0
2009-09-09 14:33:00,1.5172,1.5172,1.51705,1.5171,119900000.0
2009-09-09 14:34:00,1.5171,1.51715,1.51705,1.5171,278800000.0
2009-09-09 14:35:00,1.5171,1.5172,1.517,1.51715,139800000.0
2009-09-09 14:36:00,1.51715,1.51725,1.51705,1.51725,247800000.0
2009-09-09 14:37:00,1.5172,1.51725,1.51715,1.5172,91700000.0
2009-09-09 14:38:00,1.5172,1.5172,1.5171,1.51715,295000000.0
2009-09-09 14:39:00,1.5172,1.51725,1.51715,1.51715,321500000.0
2009-09-09 14:40:00,1.51715,1.51725,1.51715,1.5172,230700000.0
2009-09-09 14:41:00,1.5172,1.51745,1.5172,1.51735,470199999.0
2009-09-09 14:42:00,1.51735,1.51735,1.51725,1.51725,135800000.0
2009-09-09 14:43:00,1.51725,1.5174,1.51725,1.5173,177800000.0
2009-09-09 14:44:00,1.5173,1.51745,1.5173,1.5174,94600000.0
2009-09-09 14:45:00,1.51735,1.51745,1.51735,1.51735,86700000.0
2009-09-09 14:46:00,1.51735,1.51735,1.5172,1.5173,173600000.0
2009-09-09 14:47:00,1.5173,1.5173,1.51725,1.51725,187800000.0
2009-09-09 14:48:00,1.51725,1.5174,1.51725,1.51725,155200000.0
2009-09-09 14:49:00,1.51725,1.5173,1.5172,1.51725,127300000.0
2009-09-09 14:50:00,1.5173,1.5174,1.51725,1.51725,245700000.0
2009-09-09 14:51:00,1.51725,1.5173,1.51725,1.51725,368700002.0
2009-09-09 14:52:00,1.51725,1.5174,1.51725,1.51735,239100000.0
2009-09-09 14:53:00,1.51735,1.51735,1.51725,1.51725,123000000.0
2009-09-09 14:54:00,1.51725,1.51735,1.51715,1.5172,270000000.0
2009-09-09 14:55:00,1.5172,1.51735,1.5172,1.5173,137000000.0
2009-09-09 14:56:00,1.5173,1.51735,1.5172,1.5172,120000000.0
2009-09-09 14:57:00,1.5172,1.5173,1.5172,1.5172,95600000.0
2009-09-09 14:58:00,1.5172,1.5173,1.5172,1.51725,83800000.0
2009-09-09 14:59:00,1.51725,1.51725,1.51715,1.51715,82100000.0
2009-09-09 15:00:00,1.51715,1.5173,1.51715,1.51725,197700000.0
2009-09-09 15:01:00,1.51725,1.5174,1.51725,1.51735,45600000.0
2009-09-09 15:02:00,1.51735,1.51735,1.51725,1.51735,113700000.0
2009-09-09 15:03:00,1.51735,1.51735,1.51725,1.5173,103600000.0
2009-09-09 15:04:00,1.51725,1.51735,1.5172,1.5172,388700000.0
2009-09-09 15:05:00,1.5172,1.51725,1.517,1.517,702800000.0
2009-09-09 15:06:00,1.517,1.51715,1.517,1.51715,457200000.0
2009-09-09 15:07:00,1.51715,1.51725,1.51675,1.5169,604700000.0
2009-09-09 15:08:00,1.51685,1.517,1.5168,1.517,683000000.0
2009-09-09 15:09:00,1.517,1.5171,1.51695,1.5171,207300000.0
2009-09-09 15:10:00,1.5171,1.5171,1.51685,1.517,317600000.0
2009-09-09 15:11:00,1.517,1.5172,1.51685,1.51715,550200000.0
2009-09-09 15:12:00,1.51715,1.51725,1.51705,1.51705,935200004.0
2009-09-09 15:13:00,1.51705,1.5171,1.517,1.51705,891799996.0
2009-09-09 15:14:00,1.51705,1.51715,1.51705,1.51705,218100000.0
2009-09-09 15:15:00,1.51705,1.51715,1.517,1.5171,459000000.0
2009-09-09 15:16:00,1.5171,1.51725,1.517,1.5172,837899996.0
2009-09-09 15:17:00,1.51725,1.51725,1.5171,1.5171,251200000.0
2009-09-09 15:18:00,1.5171,1.5171,1.517,1.5171,164900000.0
2009-09-09 15:19:00,1.5171,1.51715,1.5171,1.51715,122600000.0
2009-09-09 15:20:00,1.51715,1.5172,1.5171,1.5172,45600000.0
2009-09-09 15:21:00,1.5172,1.5172,1.51715,1.5172,81600000.0
2009-09-09 15:22:00,1.5172,1.51735,1.5172,1.5172,547299997.0
2009-09-09 15:23:00,1.51725,1.5173,1.5172,1.51725,318700000.0
2009-09-09 15:24:00,1.51725,1.5173,1.5172,1.5172,187900000.0
2009-09-09 15:25:00,1.5172,1.5173,1.5172,1.51725,745700000.0
2009-09-09 15:26:00,1.5172,1.5173,1.5172,1.5172,415700000.0
2009-09-09 15:27:00,1.5172,1.5173,1.51715,1.51715,384500000.0
2009-09-09 15:28:00,1.51715,1.5172,1.51705,1.5172,312000001.0
2009-09-09 15:29:00,1.51725,1.51725,1.5171,1.51715,157000000.0
2009-09-09 15:30:00,1.51715,1.5172,1.5171,1.51715,102300000.0
2009-09-09 15:31:00,1.5171,1.51715,1.517,1.517,253900000.0
2009-09-09 15:32:00,1.517,1.51715,1.517,1.5171,638600002.0
2009-09-09 15:33:00,1.5171,1.51715,1.517,1.5171,845300000.0
2009-09-09 15:34:00,1.5171,1.5173,1.5171,1.5173,585700001.0
2009-09-09 15:35:00,1.5173,1.5174,1.5172,1.5173,607799998.0
2009-09-09 15:36:00,1.51735,1.5175,1.5173,1.51735,610600004.0
2009-09-09 15:37:00,1.51735,1.5174,1.5173,1.51735,960800000.0
2009-09-09 15:38:00,1.51735,1.5174,1.5171,1.51715,687900002.0
2009-09-09 15:39:00,1.51715,1.5172,1.5171,1.5171,505300000.0
2009-09-09 15:40:00,1.5171,1.5172,1.5171,1.51715,191400000.0
2009-09-09 15:41:00,1.51715,1.51725,1.5171,1.51715,233600000.0
2009-09-09 15:42:00,1.51715,1.5172,1.5171,1.5172,143400000.0
2009-09-09 15:43:00,1.5172,1.51725,1.5172,1.5172,135100000.0
2009-09-09 15:44:00,1.5172,1.51735,1.51715,1.51725,991200002.0
2009-09-09 15:45:00,1.51725,1.5174,1.51725,1.51735,432600002.0
2009-09-09 15:46:00,1.51735,1.51735,1.5173,1.5173,215699999.0
2009-09-09 15:47:00,1.5173,1.51745,1.51725,1.51735,288800000.0
2009-09-09 15:48:00,1.51735,1.51745,1.51735,1.51735,145300000.0
2009-09-09 15:49:00,1.51735,1.5175,1.5173,1.51735,358400000.0
2009-09-09 15:50:00,1.5174,1.51745,1.51725,1.51725,368700000.0
2009-09-09 15:51:00,1.51725,1.5174,1.51715,1.51725,484100000.0
2009-09-09 15:52:00,1.5172,1.51735,1.51705,1.5173,404200000.0
2009-09-09 15:53:00,1.5173,1.51735,1.51715,1.51715,90300000.0
2009-09-09 15:54:00,1.51715,1.51715,1.51695,1.5171,221100000.0
2009-09-09 15:55:00,1.51705,1.5171,1.51695,1.517,186800000.0
2009-09-09 15:56:00,1.517,1.5171,1.51695,1.517,300500000.0
2009-09-09 15:57:00,1.517,1.51715,1.517,1.5171,134600000.0
2009-09-09 15:58:00,1.5171,1.5172,1.5171,1.51715,567899999.0
2009-09-09 15:59:00,1.51715,1.51715,1.51695,1.517,225600000.0
2009-09-09 16:00:00,1.517,1.5171,1.51695,1.51705,189100000.0
2009-09-09 16:01:00,1.51705,1.5171,1.517,1.51705,321099999.0
2009-09-09 16:02:00,1.51705,1.5171,1.51695,1.517,299900000.0
2009-09-09 16:03:00,1.517,1.51705,1.51695,1.51705,635400001.0
2009-09-09 16:04:00,1.51705,1.51715,1.5169,1.5169,731900001.0
2009-09-09 16:05:00,1.5169,1.5171,1.5168,1.51705,264100000.0
2009-09-09 16:06:00,1.51705,1.5171,1.51695,1.517,233000000.0
2009-09-09 16:07:00,1.51705,1.51705,1.51685,1.5169,886900004.0
2009-09-09 16:08:00,1.5169,1.51705,1.5169,1.51695,296500000.0
2009-09-09 16:09:00,1.51695,1.5171,1.51675,1.517,316600000.0
2009-09-09 16:10:00,1.51705,1.5171,1.51685,1.5169,288200000.0
2009-09-09 16:11:00,1.5169,1.5171,1.51685,1.51705,290800000.0
2009-09-09 16:12:00,1.51705,1.5171,1.5169,1.51705,178400000.0
2009-09-09 16:13:00,1.51705,1.5172,1.517,1.51705,461699998.0
2009-09-09 16:14:00,1.5171,1.5171,1.51675,1.5169,516799998.0
2009-09-09 16:15:00,1.5169,1.5169,1.5167,1.51675,299200000.0
2009-09-09 16:16:00,1.51675,1.51675,1.5166,1.5166,325500000.0
2009-09-09 16:17:00,1.5166,1.5166,1.51645,1.51655,251900000.0
2009-09-09 16:18:00,1.51655,1.5166,1.51645,1.5165,556399997.0
2009-09-09 16:19:00,1.51655,1.51665,1.51645,1.5165,459300000.0
2009-09-09 16:20:00,1.5165,1.51665,1.51635,1.5164,529199999.0
2009-09-09 16:21:00,1.5164,1.51655,1.5164,1.51655,491600000.0
2009-09-09 16:22:00,1.51655,1.51655,1.5164,1.51655,115600000.0
2009-09-09 16:23:00,1.51655,1.51665,1.51655,1.51665,112000000.0
2009-09-09 16:24:00,1.5166,1.51665,1.5165,1.51665,654700000.0
2009-09-09 16:25:00,1.51665,1.51665,1.51645,1.51645,757299995.0
2009-09-09 16:26:00,1.51655,1.51665,1.5165,1.51655,489200000.0
2009-09-09 16:27:00,1.51655,1.5166,1.51635,1.5164,637299997.0
2009-09-09 16:28:00,1.5165,1.5165,1.51635,1.51635,1023299965.0
2009-09-09 16:29:00,1.51635,1.5164,1.51635,1.51635,1089799980.0
2009-09-09 16:30:00,1.51635,1.5165,1.5162,1.51635,766799995.0
2009-09-09 16:31:00,1.51635,1.5165,1.5162,1.51635,436100000.0
2009-09-09 16:32:00,1.51635,1.51635,1.5162,1.51625,331700000.0
2009-09-09 16:33:00,1.51625,1.51635,1.5162,1.5163,169300000.0
2009-09-09 16:34:00,1.51635,1.51635,1.5162,1.5163,386900003.0
2009-09-09 16:35:00,1.5163,1.51635,1.5162,1.5163,474399999.0
2009-09-09 16:36:00,1.5163,1.5163,1.5162,1.5162,147900000.0
2009-09-09 16:37:00,1.5162,1.5163,1.5162,1.5162,212200000.0
2009-09-09 16:38:00,1.5162,1.5163,1.5161,1.5163,548600001.0
2009-09-09 16:39:00,1.5163,1.51645,1.51595,1.51595,935700002.0
2009-09-09 16:40:00,1.51595,1.5162,1.51575,1.5159,555000002.0
2009-09-09 16:41:00,1.5159,1.51605,1.51585,1.51595,553800000.0
2009-09-09 16:42:00,1.51595,1.51625,1.51585,1.5162,197200000.0
2009-09-09 16:43:00,1.5162,1.51635,1.5161,1.51635,796899999.0
2009-09-09 16:44:00,1.51635,1.51645,1.51625,1.51625,282700000.0
2009-09-09 16:45:00,1.51625,1.5163,1.5161,1.5162,395000000.0
2009-09-09 16:46:00,1.5162,1.51635,1.5161,1.5162,449600001.0
2009-09-09 16:47:00,1.5162,1.5163,1.5162,1.5162,98700000.0
2009-09-09 16:48:00,1.5162,1.5163,1.5162,1.51625,411400000.0
2009-09-09 16:49:00,1.51625,1.51625,1.5162,1.5162,327300000.0
2009-09-09 16:50:00,1.5162,1.51625,1.5162,1.5162,666199999.0
2009-09-09 16:51:00,1.5162,1.51645,1.5162,1.51635,847399999.0
2009-09-09 16:52:00,1.51635,1.51655,1.5163,1.5164,362000000.0
2009-09-09 16:53:00,1.51645,1.51665,1.51645,1.5166,430800000.0
2009-09-09 16:54:00,1.51655,1.5167,1.51635,1.51655,602600000.0
2009-09-09 16:55:00,1.5166,1.51675,1.5166,1.5167,338900000.0
2009-09-09 16:56:00,1.51665,1.5167,1.51655,1.51655,371500000.0
2009-09-09 16:57:00,1.51655,1.51655,1.5161,1.5162,501699999.0
2009-09-09 16:58:00,1.5162,1.51645,1.5162,1.51635,261500000.0
2009-09-09 16:59:00,1.51635,1.5167,1.5162,1.5166,466900001.0
2009-09-09 17:00:00,1.5167,1.5167,1.51635,1.51645,447100000.0
2009-09-09 17:01:00,1.51645,1.5166,1.5164,1.51645,374900000.0
2009-09-09 17:02:00,1.51645,1.5165,1.51625,1.51635,426200000.0
2009-09-09 17:03:00,1.51635,1.51645,1.51625,1.51625,195800000.0
2009-09-09 17:04:00,1.5163,1.5163,1.51615,1.51615,211300000.0
2009-09-09 17:05:00,1.5162,1.51625,1.5161,1.51625,102700000.0
2009-09-09 17:06:00,1.51625,1.51635,1.5162,1.51625,103400000.0
2009-09-09 17:07:00,1.51625,1.5164,1.51625,1.51635,115000000.0
2009-09-09 17:08:00,1.51635,1.51635,1.5161,1.5161,252200000.0
2009-09-09 17:09:00,1.5162,1.51625,1.51605,1.5162,121900000.0
2009-09-09 17:10:00,1.5162,1.51625,1.5161,1.51625,149300000.0
2009-09-09 17:11:00,1.51625,1.5163,1.51595,1.5161,370599997.0
2009-09-09 17:12:00,1.5161,1.5162,1.516,1.5161,316300001.0
2009-09-09 17:13:00,1.5161,1.51615,1.516,1.5161,672399998.0
2009-09-09 17:14:00,1.5161,1.51625,1.516,1.516,961799996.0
2009-09-09 17:15:00,1.516,1.51605,1.51595,1.51595,1115500005.0
2009-09-09 17:16:00,1.516,1.516,1.51595,1.516,551400003.0
2009-09-09 17:17:00,1.516,1.516,1.51595,1.516,269799999.0
2009-09-09 17:18:00,1.516,1.5161,1.51595,1.516,293000000.0
2009-09-09 17:19:00,1.516,1.516,1.51575,1.5159,321300000.0
2009-09-09 17:20:00,1.5159,1.5159,1.5158,1.5158,808800004.0
2009-09-09 17:21:00,1.5158,1.51585,1.51575,1.51585,250600000.0
2009-09-09 17:22:00,1.51585,1.51595,1.51575,1.51595,284300000.0
2009-09-09 17:23:00,1.51595,1.51605,1.5159,1.516,138399999.0
2009-09-09 17:24:00,1.516,1.5161,1.516,1.51605,232800000.0
2009-09-09 17:25:00,1.51605,1.5161,1.51605,1.5161,199600000.0
2009-09-09 17:26:00,1.5161,1.5161,1.51585,1.51595,247200000.0
2009-09-09 17:27:00,1.51595,1.51605,1.51595,1.51595,183400000.0
2009-09-09 17:28:00,1.51595,1.516,1.5159,1.5159,310000000.0
2009-09-09 17:29:00,1.5159,1.516,1.5159,1.516,154600000.0
2009-09-09 17:30:00,1.516,1.51615,1.516,1.516,147600000.0
2009-09-09 17:31:00,1.516,1.51615,1.516,1.51605,92000000.0
2009-09-09 17:32:00,1.51605,1.5161,1.51595,1.516,71400000.0
2009-09-09 17:33:00,1.516,1.51625,1.516,1.51625,204300000.0
2009-09-09 17:34:00,1.5162,1.51635,1.5161,1.5161,362100000.0
2009-09-09 17:35:00,1.5161,1.5163,1.5161,1.5162,369200000.0
2009-09-09 17:36:00,1.5162,1.51635,1.5162,1.51635,472799998.0
2009-09-09 17:37:00,1.51635,1.5164,1.5162,1.5162,257100000.0
2009-09-09 17:38:00,1.51615,1.51615,1.51605,1.5161,231400000.0
2009-09-09 17:39:00,1.51615,1.51625,1.5161,1.5161,405199998.0
2009-09-09 17:40:00,1.51615,1.51625,1.516,1.5162,661199998.0
2009-09-09 17:41:00,1.5162,1.5162,1.5161,1.5161,414299999.0
2009-09-09 17:42:00,1.5161,1.51615,1.51605,1.5161,819400000.0
2009-09-09 17:43:00,1.5161,1.51615,1.5161,1.5161,587700000.0
2009-09-09 17:44:00,1.5161,1.5162,1.51605,1.51605,198200000.0
2009-09-09 17:45:00,1.5161,1.5162,1.516,1.51615,346000000.0
2009-09-09 17:46:00,1.51615,1.51615,1.516,1.51605,212000000.0
2009-09-09 17:47:00,1.51605,1.5161,1.51595,1.51595,173200000.0
2009-09-09 17:48:00,1.51595,1.516,1.5159,1.51595,462100000.0
2009-09-09 17:49:00,1.5159,1.5161,1.5159,1.516,456700000.0
2009-09-09 17:50:00,1.516,1.5161,1.51595,1.5161,477399996.0
2009-09-09 17:51:00,1.51605,1.5161,1.5159,1.51595,159900002.0
2009-09-09 17:52:00,1.5159,1.51595,1.51585,1.5159,175900000.0
2009-09-09 17:53:00,1.5159,1.51595,1.51585,1.5159,155200000.0
2009-09-09 17:54:00,1.5159,1.516,1.51585,1.516,219900000.0
2009-09-09 17:55:00,1.516,1.51605,1.5159,1.516,94700000.0
2009-09-09 17:56:00,1.516,1.5161,1.51595,1.516,104800000.0
2009-09-09 17:57:00,1.51605,1.5162,1.516,1.51605,183250000.0
2009-09-09 17:58:00,1.51605,1.51615,1.51605,1.51605,113600000.0
2009-09-09 17:59:00,1.5161,1.51615,1.51605,1.5161,46300000.0
2009-09-09 18:00:00,1.5161,1.51615,1.516,1.51605,43000000.0
2009-09-09 18:01:00,1.5161,1.51615,1.51565,1.5157,145800001.0
2009-09-09 18:02:00,1.51575,1.5159,1.51565,1.51585,241100000.0
2009-09-09 18:03:00,1.51585,1.51605,1.51585,1.516,287000000.0
2009-09-09 18:04:00,1.51595,1.51605,1.51595,1.516,225400000.0
2009-09-09 18:05:00,1.51595,1.51595,1.51575,1.51575,287400000.0
2009-09-09 18:06:00,1.51575,1.51595,1.5157,1.51595,288600000.0
2009-09-09 18:07:00,1.51605,1.51605,1.51585,1.51595,507100000.0
2009-09-09 18:08:00,1.5159,1.516,1.5158,1.51585,136700000.0
2009-09-09 18:09:00,1.51585,1.5159,1.5157,1.5157,74000000.0
2009-09-09 18:10:00,1.5157,1.51595,1.51565,1.51585,280600000.0
2009-09-09 18:11:00,1.51585,1.5159,1.51555,1.5156,281100000.0
2009-09-09 18:12:00,1.5156,1.5157,1.5156,1.5156,289000000.0
2009-09-09 18:13:00,1.5156,1.51565,1.51555,1.51565,89100000.0
2009-09-09 18:14:00,1.51565,1.51565,1.51565,1.51565,78400000.0
2009-09-09 18:15:00,1.51565,1.51565,1.51565,1.51565,78400000.0
2009-09-09 18:16:00,1.51575,1.5158,1.51565,1.51575,81500000.0
2009-09-09 18:17:00,1.51575,1.5159,1.51575,1.5159,53200000.0
2009-09-09 18:18:00,1.5159,1.5159,1.5158,1.51585,55200000.0
2009-09-09 18:19:00,1.51585,1.51585,1.51575,1.51575,74800000.0
2009-09-09 18:20:00,1.5158,1.51585,1.5158,1.51585,22600000.0
2009-09-09 18:21:00,1.51585,1.51585,1.51585,1.51585,51600000.0
2009-09-09 18:22:00,1.51585,1.51585,1.51585,1.51585,51600000.0
2009-09-09 18:23:00,1.51585,1.5159,1.51585,1.51585,17600000.0
2009-09-09 18:24:00,1.51585,1.5159,1.51585,1.51585,11700000.0
2009-09-09 18:25:00,1.51585,1.51585,1.5158,1.51585,68500000.0
2009-09-09 18:26:00,1.51585,1.5159,1.51585,1.51585,98100000.0
2009-09-09 18:27:00,1.51585,1.51595,1.5158,1.5158,109200000.0
2009-09-09 18:28:00,1.5158,1.5159,1.5158,1.5159,49400000.0
2009-09-09 18:29:00,1.5159,1.51595,1.5159,1.5159,100500000.0
2009-09-09 18:30:00,1.51585,1.516,1.51585,1.516,89600000.0
2009-09-09 18:31:00,1.51595,1.516,1.5158,1.516,104600000.0
2009-09-09 18:32:00,1.51595,1.51605,1.5158,1.51585,454300000.0
2009-09-09 18:33:00,1.51585,1.5159,1.5158,1.5158,98200000.0
2009-09-09 18:34:00,1.5158,1.5159,1.5158,1.51585,152600000.0
2009-09-09 18:35:00,1.51585,1.516,1.5158,1.516,95400000.0
2009-09-09 18:36:00,1.516,1.516,1.5159,1.5159,57000000.0
2009-09-09 18:37:00,1.5159,1.51595,1.51585,1.5159,415100000.0
2009-09-09 18:38:00,1.5159,1.51605,1.5159,1.51595,342500000.0
2009-09-09 18:39:00,1.51595,1.516,1.51585,1.51595,294600000.0
2009-09-09 18:40:00,1.51595,1.5161,1.5159,1.51595,337400000.0
2009-09-09 18:41:00,1.51595,1.516,1.51585,1.51595,141800000.0
2009-09-09 18:42:00,1.51595,1.51605,1.51595,1.51595,205200000.0
2009-09-09 18:43:00,1.51595,1.51605,1.51595,1.516,106900000.0
2009-09-09 18:44:00,1.51605,1.51605,1.5159,1.516,104200000.0
2009-09-09 18:45:00,1.51595,1.51605,1.51595,1.516,60800000.0
2009-09-09 18:46:00,1.516,1.51605,1.51595,1.516,182700000.0
2009-09-09 18:47:00,1.516,1.51605,1.5159,1.51605,106600000.0
2009-09-09 18:48:00,1.516,1.51605,1.516,1.51605,80300000.0
2009-09-09 18:49:00,1.51605,1.5161,1.516,1.516,138400000.0
2009-09-09 18:50:00,1.516,1.5162,1.516,1.5161,298700000.0
2009-09-09 18:51:00,1.5161,1.51615,1.516,1.5161,211000000.0
2009-09-09 18:52:00,1.5161,1.5161,1.516,1.51605,149600000.0
2009-09-09 18:53:00,1.51605,1.5161,1.516,1.51605,209600000.0
2009-09-09 18:54:00,1.51605,1.5162,1.51595,1.51605,301100000.0
2009-09-09 18:55:00,1.51605,1.5161,1.5158,1.5159,233100001.0
2009-09-09 18:56:00,1.5159,1.5161,1.5159,1.516,280400000.0
2009-09-09 18:57:00,1.51615,1.5163,1.516,1.5163,276900000.0
2009-09-09 18:58:00,1.5163,1.51635,1.51625,1.5163,136700000.0
2009-09-09 18:59:00,1.5163,1.51635,1.51605,1.5163,172200000.0
2009-09-09 19:00:00,1.5163,1.51655,1.5163,1.51635,202200000.0
2009-09-09 19:01:00,1.51635,1.51635,1.51605,1.51615,271800000.0
2009-09-09 19:02:00,1.51615,1.51625,1.51605,1.51615,243000000.0
2009-09-09 19:03:00,1.51615,1.51615,1.51595,1.51605,149900000.0
2009-09-09 19:04:00,1.51605,1.5162,1.516,1.516,186500000.0
2009-09-09 19:05:00,1.516,1.5162,1.51595,1.5161,186400000.0
2009-09-09 19:06:00,1.5162,1.5163,1.51605,1.5162,779799998.0
2009-09-09 19:07:00,1.5162,1.51625,1.5161,1.5161,487000000.0
2009-09-09 19:08:00,1.51615,1.5162,1.5161,1.51615,301400000.0
2009-09-09 19:09:00,1.51615,1.5162,1.5161,1.5162,280200000.0
2009-09-09 19:10:00,1.5162,1.51625,1.5161,1.51615,432800000.0
2009-09-09 19:11:00,1.5161,1.5163,1.5161,1.5162,577600000.0
2009-09-09 19:12:00,1.5162,1.51625,1.5161,1.51615,562600000.0
2009-09-09 19:13:00,1.51615,1.5162,1.5161,1.5162,527600000.0
2009-09-09 19:14:00,1.5162,1.5163,1.51615,1.51615,567200001.0
2009-09-09 19:15:00,1.5162,1.5163,1.51605,1.51605,410200000.0
2009-09-09 19:16:00,1.51605,1.51605,1.5159,1.51595,56100000.0
2009-09-09 19:17:00,1.51595,1.51625,1.51595,1.51605,747500000.0
2009-09-09 19:18:00,1.51605,1.51625,1.516,1.5161,747000000.0
2009-09-09 19:19:00,1.5161,1.51615,1.516,1.516,546600000.0
2009-09-09 19:20:00,1.51605,1.51615,1.516,1.516,280300000.0
2009-09-09 19:21:00,1.516,1.51605,1.516,1.51605,132200000.0
2009-09-09 19:22:00,1.51605,1.5162,1.516,1.516,296600000.0
2009-09-09 19:23:00,1.516,1.51605,1.516,1.516,268000000.0
2009-09-09 19:24:00,1.516,1.516,1.516,1.516,5600000.0
2009-09-09 19:25:00,1.516,1.516,1.516,1.516,27600000.0
2009-09-09 19:26:00,1.516,1.516,1.516,1.516,1700000.0
2009-09-09 19:27:00,1.516,1.516,1.5158,1.5159,23000000.0
2009-09-09 19:28:00,1.5159,1.5159,1.51575,1.5159,87400000.0
2009-09-09 19:29:00,1.5159,1.5159,1.5158,1.5159,91600000.0
2009-09-09 19:30:00,1.5159,1.51605,1.51575,1.51575,163000000.0
2009-09-09 19:31:00,1.51575,1.5159,1.5157,1.5157,227900000.0
2009-09-09 19:32:00,1.5158,1.5158,1.51565,1.51565,335500000.0
2009-09-09 19:33:00,1.51565,1.5157,1.51565,1.5157,85900000.0
2009-09-09 19:34:00,1.51565,1.51575,1.5156,1.51575,293800000.0
2009-09-09 19:35:00,1.51575,1.5158,1.5157,1.5157,32200000.0
2009-09-09 19:36:00,1.5157,1.51575,1.5157,1.5157,100500000.0
2009-09-09 19:37:00,1.5157,1.5157,1.5157,1.5157,78200000.0
2009-09-09 19:38:00,1.5157,1.51575,1.5157,1.5157,39800000.0
2009-09-09 19:39:00,1.5157,1.51575,1.5157,1.5157,33500000.0
2009-09-09 19:40:00,1.5157,1.5157,1.5157,1.5157,156700000.0
2009-09-09 19:41:00,1.5157,1.5157,1.5157,1.5157,117100000.0
2009-09-09 19:42:00,1.5157,1.51575,1.5156,1.51565,213200000.0
2009-09-09 19:43:00,1.5156,1.5157,1.5156,1.51565,409199995.0
2009-09-09 19:44:00,1.51565,1.51565,1.5156,1.51565,593999998.0
2009-09-09 19:45:00,1.51565,1.51575,1.5156,1.51575,487699991.0
2009-09-09 19:46:00,1.51575,1.5158,1.51565,1.51565,389200004.0
2009-09-09 19:47:00,1.51565,1.51575,1.51565,1.51565,315400000.0
2009-09-09 19:48:00,1.51565,1.51575,1.5156,1.51565,257500001.0
2009-09-09 19:49:00,1.51565,1.516,1.51565,1.51595,960200000.0
2009-09-09 19:50:00,1.51595,1.51595,1.5157,1.51575,428200000.0
2009-09-09 19:51:00,1.51575,1.5158,1.5157,1.51575,785999999.0
2009-09-09 19:52:00,1.51575,1.51575,1.5156,1.5157,587900000.0
2009-09-09 19:53:00,1.51565,1.516,1.5156,1.51595,487400000.0
2009-09-09 19:54:00,1.5159,1.51595,1.5158,1.5159,577000000.0
2009-09-09 19:55:00,1.5159,1.5159,1.51565,1.51565,547100000.0
2009-09-09 19:56:00,1.5157,1.5159,1.5157,1.51575,294200000.0
2009-09-09 19:57:00,1.51575,1.51585,1.51575,1.5158,246900000.0
2009-09-09 19:58:00,1.5158,1.5158,1.51575,1.51575,119400000.0
2009-09-09 19:59:00,1.51575,1.51585,1.51575,1.51575,211600000.0
2009-09-09 20:00:00,1.51575,1.51585,1.51555,1.5158,209600000.0
2009-09-09 20:01:00,1.51575,1.5158,1.51555,1.5156,519700000.0
2009-09-09 20:02:00,1.5156,1.51585,1.51555,1.51575,201800000.0
2009-09-09 20:03:00,1.5158,1.5158,1.51555,1.5156,1001699997.0
2009-09-09 20:04:00,1.5156,1.51585,1.5156,1.51575,428800004.0
2009-09-09 20:05:00,1.5157,1.5158,1.51565,1.5157,180599999.0
2009-09-09 20:06:00,1.5157,1.51575,1.51565,1.5157,106600000.0
2009-09-09 20:07:00,1.5157,1.5157,1.51545,1.5156,433399999.0
2009-09-09 20:08:00,1.51565,1.51565,1.51545,1.5156,211200000.0
2009-09-09 20:09:00,1.5156,1.5156,1.51555,1.5156,283400000.0
2009-09-09 20:10:00,1.5156,1.5158,1.5156,1.51575,163200000.0
2009-09-09 20:11:00,1.5158,1.5158,1.51575,1.5158,64600000.0
2009-09-09 20:12:00,1.5158,1.5158,1.51575,1.5158,94900001.0
2009-09-09 20:13:00,1.5158,1.5158,1.51565,1.51575,299200000.0
2009-09-09 20:14:00,1.51575,1.5158,1.5157,1.5157,130300000.0
2009-09-09 20:15:00,1.5157,1.5157,1.51565,1.5157,122000000.0
2009-09-09 20:16:00,1.5157,1.51575,1.51565,1.51565,229400000.0
2009-09-09 20:17:00,1.51565,1.5157,1.51565,1.5157,445400000.0
2009-09-09 20:18:00,1.5157,1.5157,1.5156,1.51565,122400000.0
2009-09-09 20:19:00,1.51565,1.5157,1.5156,1.5157,179400000.0
2009-09-09 20:20:00,1.5157,1.51575,1.51565,1.5157,178400000.0
2009-09-09 20:21:00,1.5157,1.51575,1.51565,1.51565,89700000.0
2009-09-09 20:22:00,1.51565,1.51575,1.5156,1.5157,114200001.0
2009-09-09 20:23:00,1.5157,1.5157,1.5156,1.5157,100600000.0
2009-09-09 20:24:00,1.51565,1.5157,1.51565,1.5157,43200000.0
2009-09-09 20:25:00,1.5157,1.5157,1.5156,1.51565,119700000.0
2009-09-09 20:26:00,1.51565,1.51575,1.51565,1.51575,231099999.0
2009-09-09 20:27:00,1.5157,1.51575,1.5157,1.51575,74600000.0
2009-09-09 20:28:00,1.51575,1.51575,1.5157,1.51575,35700000.0
2009-09-09 20:29:00,1.5157,1.51575,1.5157,1.51575,39200000.0
2009-09-09 20:30:00,1.5157,1.5157,1.5157,1.5157,22600000.0
2009-09-09 20:31:00,1.5157,1.51585,1.51565,1.51565,367500000.0
2009-09-09 20:32:00,1.51565,1.5157,1.51555,1.5157,419800000.0
2009-09-09 20:33:00,1.5157,1.5157,1.5156,1.51565,440900001.0
2009-09-09 20:34:00,1.51565,1.5159,1.51565,1.5157,707700003.0
2009-09-09 20:35:00,1.51575,1.5159,1.51575,1.51585,301200000.0
2009-09-09 20:36:00,1.5158,1.51585,1.51575,1.51585,275000000.0
2009-09-09 20:37:00,1.51585,1.5159,1.5158,1.51585,123900000.0
2009-09-09 20:38:00,1.5158,1.5159,1.5157,1.5157,392000002.0
2009-09-09 20:39:00,1.5157,1.51585,1.5157,1.5157,304700000.0
2009-09-09 20:40:00,1.5157,1.51575,1.51565,1.5157,148400000.0
2009-09-09 20:41:00,1.5157,1.5157,1.51565,1.51565,114100000.0
2009-09-09 20:42:00,1.51565,1.51565,1.5156,1.51565,663650000.0
2009-09-09 20:43:00,1.51565,1.5157,1.5156,1.51565,683450000.0
2009-09-09 20:44:00,1.51565,1.5157,1.5156,1.5156,375600000.0
2009-09-09 20:45:00,1.5156,1.5157,1.5156,1.5157,285000000.0
2009-09-09 20:46:00,1.5157,1.5157,1.5156,1.5156,868450000.0
2009-09-09 20:47:00,1.5156,1.51575,1.5156,1.51565,381000000.0
2009-09-09 20:48:00,1.51565,1.5158,1.5156,1.5156,302250000.0
2009-09-09 20:49:00,1.5156,1.5157,1.5156,1.5156,363850000.0
2009-09-09 20:50:00,1.5156,1.5156,1.5156,1.5156,224250000.0
2009-09-09 20:51:00,1.5156,1.5156,1.5156,1.5156,198500000.0
2009-09-09 20:52:00,1.5156,1.51565,1.5156,1.5156,252050000.0
2009-09-09 20:53:00,1.5156,1.51565,1.5156,1.5156,361950000.0
2009-09-09 20:54:00,1.5156,1.51565,1.5156,1.51565,99200000.0
2009-09-09 20:55:00,1.51565,1.51565,1.51565,1.51565,119500000.0
2009-09-09 20:56:00,1.51565,1.51565,1.51565,1.51565,16550000.0
2009-09-09 20:57:00,1.51565,1.5158,1.51565,1.5157,367400000.0
2009-09-09 20:58:00,1.5157,1.5157,1.51565,1.51565,327150000.0
2009-09-09 20:59:00,1.51565,1.51565,1.51565,1.51565,28850000.0
2009-09-09 21:00:00,1.51565,1.5157,1.51565,1.5157,210150000.0
2009-09-09 21:01:00,1.5157,1.5158,1.51565,1.5157,295000000.0
2009-09-09 21:02:00,1.5157,1.5157,1.51565,1.5157,123850000.0
2009-09-09 21:03:00,1.5157,1.5157,1.51565,1.5157,167450000.0
2009-09-09 21:04:00,1.5157,1.5159,1.51565,1.51575,335449998.0
2009-09-09 21:05:00,1.51575,1.51585,1.51575,1.51585,157400000.0
2009-09-09 21:06:00,1.51585,1.5159,1.51575,1.51575,209799999.0
2009-09-09 21:07:00,1.51575,1.5159,1.51575,1.51585,319600000.0
2009-09-09 21:08:00,1.51585,1.51605,1.51585,1.51595,608100004.0
2009-09-09 21:09:00,1.51595,1.51595,1.5159,1.5159,273700000.0
2009-09-09 21:10:00,1.51595,1.516,1.51585,1.51595,203400000.0
2009-09-09 21:11:00,1.51595,1.516,1.51585,1.5159,466499999.0
2009-09-09 21:12:00,1.51595,1.516,1.5158,1.51585,527300000.0
2009-09-09 21:13:00,1.5159,1.51595,1.51575,1.51575,487600000.0
2009-09-09 21:14:00,1.51575,1.51585,1.51575,1.5158,453000000.0
2009-09-09 21:15:00,1.5158,1.51585,1.5158,1.51585,162800000.0
2009-09-09 21:16:00,1.51585,1.5159,1.5158,1.5158,521500000.0
2009-09-09 21:17:00,1.5158,1.5158,1.5158,1.5158,46000000.0
2009-09-09 21:18:00,1.5158,1.51585,1.5158,1.51585,82100000.0
2009-09-09 21:19:00,1.5158,1.51585,1.5158,1.51585,71700000.0
2009-09-09 21:20:00,1.51585,1.51585,1.5158,1.5158,182500000.0
2009-09-09 21:21:00,1.5158,1.5158,1.5158,1.5158,83800000.0
2009-09-09 21:22:00,1.5158,1.5158,1.5158,1.5158,87500000.0
2009-09-09 21:23:00,1.5158,1.5158,1.5158,1.5158,55200000.0
2009-09-09 21:24:00,1.5158,1.5159,1.5158,1.5158,448700000.0
2009-09-09 21:25:00,1.5159,1.5159,1.5158,1.5159,487100000.0
2009-09-09 21:26:00,1.51585,1.5159,1.5158,1.5158,235400000.0
2009-09-09 21:27:00,1.5158,1.5158,1.5158,1.5158,264800000.0
2009-09-09 21:28:00,1.5158,1.51585,1.5158,1.5158,283000000.0
2009-09-09 21:29:00,1.5158,1.5158,1.5158,1.5158,126000000.0
2009-09-09 21:30:00,1.5158,1.5158,1.51575,1.51575,185800000.0
2009-09-09 21:31:00,1.51575,1.5158,1.51575,1.5158,295300000.0
2009-09-09 21:32:00,1.5158,1.51585,1.51575,1.5158,357100000.0
2009-09-09 21:33:00,1.5158,1.5158,1.5158,1.5158,324000000.0
2009-09-09 21:34:00,1.5158,1.5159,1.5158,1.5158,306900003.0
2009-09-09 21:35:00,1.5158,1.5158,1.5158,1.5158,198400000.0
2009-09-09 21:36:00,1.5158,1.5158,1.51575,1.51575,113600000.0
2009-09-09 21:37:00,1.51575,1.5158,1.51575,1.51575,3800000.0
2009-09-09 21:38:00,1.51575,1.51575,1.51575,1.51575,700000.0
2009-09-09 21:39:00,1.51547,1.51553,1.51533,1.51547,221199999.0
2009-09-09 21:40:00,1.51575,1.51575,1.51575,1.51575,1900000.0
2009-09-09 21:41:00,1.51575,1.51575,1.5157,1.51575,10550000.0
2009-09-09 21:42:00,1.51575,1.51575,1.51575,1.51575,3400000.0
2009-09-09 21:43:00,1.51575,1.51575,1.51575,1.51575,3500000.0
2009-09-09 21:44:00,1.51575,1.51575,1.51575,1.51575,4200000.0
2009-09-09 21:45:00,1.51575,1.51575,1.51575,1.51575,1000000.0
2009-09-09 21:46:00,1.51575,1.5158,1.51575,1.51575,91300000.0
2009-09-09 21:47:00,1.51575,1.51575,1.5157,1.5157,6150000.0
2009-09-09 21:48:00,1.51575,1.51575,1.51555,1.51555,313199996.0
2009-09-09 21:49:00,1.5156,1.5156,1.51555,1.51555,375000000.0
2009-09-09 21:50:00,1.51555,1.5156,1.5155,1.5156,326300000.0
2009-09-09 21:51:00,1.51555,1.5156,1.51555,1.5156,67200000.0
2009-09-09 21:52:00,1.5155,1.5156,1.5155,1.5156,121400000.0
2009-09-09 21:53:00,1.51555,1.5156,1.51555,1.5156,192000000.0
2009-09-09 21:54:00,1.5156,1.5156,1.51545,1.51555,549300000.0
2009-09-09 21:55:00,1.5155,1.5156,1.5155,1.51555,262900000.0
2009-09-09 21:56:00,1.51555,1.51555,1.5155,1.51555,272300000.0
2009-09-09 21:57:00,1.51555,1.51555,1.51545,1.51545,1229600006.0
2009-09-09 21:58:00,1.5155,1.51555,1.51545,1.51545,657799993.0
2009-09-09 21:59:00,1.51545,1.51555,1.51545,1.5155,503999999.0
2009-09-09 22:00:00,1.5155,1.51555,1.51545,1.51545,489799999.0
2009-09-09 22:01:00,1.51545,1.51555,1.51545,1.5155,302199999.0
2009-09-09 22:02:00,1.5155,1.51555,1.51545,1.5155,252799999.0
2009-09-09 22:03:00,1.5155,1.5155,1.5155,1.5155,328500000.0
2009-09-09 22:04:00,1.5155,1.51555,1.51545,1.51555,88000000.0
2009-09-09 22:05:00,1.51555,1.51555,1.51545,1.51545,182800000.0
2009-09-09 22:06:00,1.51545,1.5156,1.51545,1.5155,310899995.0
2009-09-09 22:07:00,1.5155,1.5157,1.5155,1.5157,123900000.0
2009-09-09 22:08:00,1.5157,1.5157,1.5155,1.5155,41800000.0
2009-09-09 22:09:00,1.5155,1.5155,1.51545,1.5155,179300000.0
2009-09-09 22:10:00,1.5155,1.5155,1.5155,1.5155,162400000.0
2009-09-09 22:11:00,1.5155,1.5155,1.5155,1.5155,224000000.0
2009-09-09 22:12:00,1.5155,1.51555,1.5155,1.51555,144800000.0
2009-09-09 22:13:00,1.5155,1.5155,1.5155,1.5155,90000000.0
2009-09-09 22:14:00,1.5155,1.5156,1.5155,1.5156,90400000.0
2009-09-09 22:15:00,1.51555,1.51555,1.51545,1.51545,89000000.0
2009-09-09 22:16:00,1.51545,1.51545,1.51545,1.51545,26400000.0
2009-09-09 22:17:00,1.51545,1.51545,1.51545,1.51545,40800000.0
2009-09-09 22:18:00,1.51545,1.51545,1.51545,1.51545,32000000.0
2009-09-09 22:19:00,1.51545,1.51545,1.51545,1.51545,177200000.0
2009-09-09 22:20:00,1.51545,1.5155,1.51545,1.5155,62400000.0
2009-09-09 22:21:00,1.5155,1.51555,1.5155,1.5155,259000000.0
2009-09-09 22:22:00,1.5155,1.51555,1.51545,1.5155,243700000.0
2009-09-09 22:23:00,1.5155,1.5155,1.51545,1.5155,107000000.0
2009-09-09 22:24:00,1.5155,1.51555,1.51545,1.5155,101100000.0
2009-09-09 22:25:00,1.5155,1.5155,1.51545,1.5155,17400000.0
2009-09-09 22:26:00,1.5155,1.51555,1.51545,1.51555,110100000.0
2009-09-09 22:27:00,1.5155,1.5156,1.51545,1.5156,163200000.0
2009-09-09 22:28:00,1.5156,1.5156,1.51545,1.5155,50200000.0
2009-09-09 22:29:00,1.51555,1.51555,1.51545,1.5155,62000000.0
2009-09-09 22:30:00,1.5155,1.51575,1.51545,1.5156,287400000.0
2009-09-09 22:31:00,1.5156,1.5156,1.51555,1.5156,51700000.0
2009-09-09 22:32:00,1.5156,1.5157,1.5156,1.51565,30500000.0
2009-09-09 22:33:00,1.51575,1.516,1.51555,1.51565,408380003.0
2009-09-09 22:34:00,1.5156,1.5158,1.5156,1.51565,103160000.0
2009-09-09 22:35:00,1.5156,1.5157,1.5156,1.5157,77400000.0
2009-09-09 22:36:00,1.5157,1.5157,1.5157,1.5157,9600000.0
2009-09-09 22:37:00,1.5157,1.51575,1.51565,1.51565,148800000.0
2009-09-09 22:38:00,1.5157,1.516,1.5156,1.5156,148650000.0
2009-09-09 22:39:00,1.5156,1.5158,1.5156,1.5158,62150000.0
2009-09-09 22:40:00,1.5158,1.5158,1.5158,1.5158,11250000.0
2009-09-09 22:41:00,1.5158,1.5158,1.5158,1.5158,7500000.0
2009-09-09 22:42:00,1.5158,1.51585,1.5157,1.51585,8350000.0
2009-09-09 22:43:00,1.51585,1.51585,1.51585,1.51585,8000000.0
2009-09-09 22:44:00,1.51585,1.51585,1.51585,1.51585,1750000.0
2009-09-09 22:45:00,1.51585,1.51585,1.51585,1.51585,2750000.0
2009-09-09 22:46:00,1.51585,1.51585,1.51585,1.51585,1000000.0
2009-09-09 22:47:00,1.51585,1.51585,1.51585,1.51585,500000.0
2009-09-09 22:48:00,1.51585,1.51585,1.51585,1.51585,2250000.0
2009-09-09 22:49:00,1.51585,1.51585,1.51565,1.51565,3300000.0
2009-09-09 22:50:00,1.51565,1.5158,1.51565,1.5157,329600000.0
2009-09-09 22:51:00,1.51575,1.51575,1.5157,1.51575,106800000.0
2009-09-09 22:52:00,1.51575,1.51575,1.5156,1.51565,152900000.0
2009-09-09 22:53:00,1.5157,1.5157,1.5157,1.5157,3200000.0
2009-09-09 22:54:00,1.5158,1.5158,1.51575,1.51575,4600000.0
2009-09-09 22:55:00,1.5157,1.51575,1.5156,1.5156,102300000.0
2009-09-09 22:56:00,1.5156,1.5157,1.5156,1.51565,39600000.0
2009-09-09 22:57:00,1.51565,1.51565,1.51565,1.51565,17600000.0
2009-09-09 22:58:00,1.5156,1.5156,1.5156,1.5156,20000000.0
2009-09-09 22:59:00,1.5156,1.5156,1.5156,1.5156,4500000.0
2009-09-09 23:00:00,1.5156,1.51565,1.5156,1.5156,11000000.0
2009-09-09 23:01:00,1.5156,1.5156,1.5156,1.5156,3500000.0
2009-09-09 23:02:00,1.5156,1.5156,1.5156,1.5156,3000000.0
2009-09-09 23:03:00,1.5156,1.5156,1.5156,1.5156,4500000.0
2009-09-09 23:04:00,1.5156,1.5156,1.5156,1.5156,4250000.0
2009-09-09 23:05:00,1.5156,1.5156,1.5156,1.5156,7500000.0
2009-09-09 23:06:00,1.5156,1.5156,1.5156,1.5156,3300000.0
2009-09-09 23:07:00,1.51565,1.5157,1.5156,1.5157,7920000.0
2009-09-09 23:08:00,1.51575,1.51575,1.5157,1.51575,3000000.0
2009-09-09 23:09:00,1.51565,1.5158,1.51565,1.5158,11200000.0
2009-09-09 23:10:00,1.51542,1.5157,1.51542,1.5156,54000000.0
2009-09-09 23:11:00,1.51575,1.5158,1.51575,1.5158,2000000.0
2009-09-09 23:12:00,1.51585,1.51585,1.51565,1.51565,30200000.0
2009-09-09 23:13:00,1.51565,1.51565,1.51565,1.51565,45100000.0
2009-09-09 23:14:00,1.51565,1.51565,1.51565,1.51565,4100000.0
2009-09-09 23:15:00,1.5158,1.5158,1.51575,1.51575,8000000.0
2009-09-09 23:16:00,1.5158,1.5158,1.5158,1.5158,1000000.0
2009-09-09 23:17:00,1.5158,1.5158,1.51575,1.5158,8000000.0
2009-09-09 23:18:00,1.51575,1.5158,1.51575,1.5158,6000000.0
2009-09-09 23:19:00,1.5158,1.5158,1.5158,1.5158,1000000.0
2009-09-09 23:20:00,1.5158,1.5158,1.51575,1.5158,18000000.0
2009-09-09 23:21:00,1.5158,1.5158,1.5158,1.5158,7000000.0
2009-09-09 23:22:00,1.5158,1.5158,1.51575,1.51575,11000000.0
2009-09-09 23:23:00,1.51595,1.51595,1.51575,1.51575,75500000.0
2009-09-09 23:24:00,1.51575,1.5158,1.51575,1.5158,17200000.0
2009-09-09 23:25:00,1.51575,1.5158,1.51575,1.51575,10000000.0
2009-09-09 23:26:00,1.5158,1.5158,1.51575,1.5158,4000000.0
2009-09-09 23:27:00,1.51575,1.5158,1.51575,1.5158,13000000.0
2009-09-09 23:28:00,1.5158,1.5158,1.5158,1.5158,1000000.0
2009-09-09 23:29:00,1.5158,1.5158,1.5158,1.5158,1000000.0
2009-09-09 23:30:00,1.5157,1.5158,1.5157,1.51575,44100000.0
2009-09-09 23:31:00,1.51575,1.5158,1.51575,1.5158,6400000.0
2009-09-09 23:32:00,1.5158,1.5158,1.5157,1.5157,5610000.0
2009-09-09 23:33:00,1.5157,1.5157,1.5157,1.5157,61720000.0
2009-09-09 23:34:00,1.5156,1.5156,1.51557,1.51557,52800000.0
2009-09-09 23:35:00,1.5158,1.5159,1.51575,1.51575,24400000.0
2009-09-09 23:36:00,1.5159,1.51595,1.51575,1.51575,70000000.0
2009-09-09 23:37:00,1.5158,1.5158,1.51575,1.51575,40800000.0
2009-09-09 23:38:00,1.51575,1.51575,1.51575,1.51575,22000000.0
2009-09-09 23:39:00,1.51575,1.51575,1.51575,1.51575,9500000.0
2009-09-09 23:40:00,1.51575,1.51575,1.51575,1.51575,2500000.0
2009-09-09 23:41:00,1.51557,1.5156,1.51555,1.5156,458400000.0
2009-09-09 23:42:00,1.51575,1.51575,1.51555,1.51565,37560000.0
2009-09-09 23:43:00,1.51565,1.5157,1.51555,1.5156,82200000.0
2009-09-09 23:44:00,1.51565,1.5157,1.51565,1.5157,25600000.0
2009-09-09 23:45:00,1.51565,1.51565,1.5156,1.5156,5200000.0
2009-09-09 23:46:00,1.5156,1.5157,1.5156,1.5156,53600000.0
2009-09-09 23:47:00,1.51565,1.51565,1.51565,1.51565,41600000.0
2009-09-09 23:48:00,1.51565,1.51575,1.5156,1.5157,48400000.0
2009-09-09 23:49:00,1.51575,1.51585,1.51565,1.5158,100200000.0
2009-09-09 23:50:00,1.5158,1.51585,1.5156,1.5156,102600000.0
2009-09-09 23:51:00,1.5156,1.5158,1.5156,1.5156,157000000.0
2009-09-09 23:52:00,1.5156,1.5156,1.5156,1.5156,31500000.0
2009-09-09 23:53:00,1.5156,1.51565,1.5156,1.5156,14100000.0
2009-09-09 23:54:00,1.5156,1.5156,1.5156,1.5156,10500000.0
2009-09-09 23:55:00,1.5156,1.5156,1.5156,1.5156,59500000.0
2009-09-09 23:56:00,1.5156,1.5157,1.5156,1.5156,83100000.0
2009-09-09 23:57:00,1.51565,1.51565,1.5156,1.5156,37200000.0
2009-09-09 23:58:00,1.5156,1.51565,1.5156,1.5156,106900000.0
2009-09-09 23:59:00,1.5156,1.51565,1.5156,1.5156,119200000.0
2009-09-10 00:00:00,1.5156,1.5156,1.5156,1.5156,56500000.0
2009-09-10 00:01:00,1.5156,1.5156,1.5156,1.5156,9500000.0
2009-09-10 00:02:00,1.5156,1.51575,1.5156,1.5156,128300000.0
2009-09-10 00:03:00,1.5156,1.51575,1.5156,1.5156,31900000.0
2009-09-10 00:04:00,1.5156,1.5156,1.5156,1.5156,25000000.0
2009-09-10 00:05:00,1.5156,1.5156,1.5156,1.5156,20000000.0
2009-09-10 00:06:00,1.5156,1.51575,1.5156,1.5156,151900000.0
2009-09-10 00:07:00,1.5156,1.5156,1.5156,1.5156,86000000.0
2009-09-10 00:08:00,1.5156,1.51575,1.5156,1.5157,156000000.0
2009-09-10 00:09:00,1.51565,1.51575,1.51565,1.51565,26900000.0
2009-09-10 00:10:00,1.5156,1.51575,1.5156,1.5157,105800000.0
2009-09-10 00:11:00,1.51565,1.5157,1.51565,1.5157,3400000.0
2009-09-10 00:12:00,1.5156,1.5156,1.5156,1.5156,45500000.0
2009-09-10 00:13:00,1.5156,1.5156,1.5156,1.5156,70500000.0
2009-09-10 00:14:00,1.5156,1.5156,1.5156,1.5156,27500000.0
2009-09-10 00:15:00,1.5156,1.5156,1.5156,1.5156,12500000.0
2009-09-10 00:16:00,1.5156,1.5157,1.5156,1.5156,29300000.0
2009-09-10 00:17:00,1.5156,1.5157,1.5156,1.5157,50000000.0
2009-09-10 00:18:00,1.5157,1.51575,1.5156,1.5156,58100000.0
2009-09-10 00:19:00,1.51565,1.5157,1.5156,1.51565,61300000.0
2009-09-10 00:20:00,1.51565,1.51565,1.5156,1.51565,11500000.0
2009-09-10 00:21:00,1.51565,1.51565,1.5156,1.5156,30000000.0
2009-09-10 00:22:00,1.5156,1.5156,1.5156,1.5156,22500000.0
2009-09-10 00:23:00,1.5156,1.5156,1.5156,1.5156,3000000.0
2009-09-10 00:24:00,1.5156,1.51565,1.5156,1.51565,4500000.0
2009-09-10 00:25:00,1.51565,1.5157,1.5156,1.5156,58100000.0
2009-09-10 00:26:00,1.5156,1.5157,1.5156,1.51565,18700000.0
2009-09-10 00:27:00,1.51565,1.51565,1.5156,1.5156,5700000.0
2009-09-10 00:28:00,1.5156,1.5156,1.5156,1.5156,5500000.0
2009-09-10 00:29:00,1.5156,1.5156,1.5156,1.5156,7000000.0
2009-09-10 00:30:00,1.5156,1.5156,1.5156,1.5156,12500000.0
2009-09-10 00:31:00,1.5156,1.5156,1.5156,1.5156,18500000.0
2009-09-10 00:32:00,1.5156,1.5156,1.51515,1.51545,81500000.0
2009-09-10 00:33:00,1.51545,1.5155,1.51535,1.51535,9300000.0
2009-09-10 00:34:00,1.5154,1.5155,1.5154,1.51545,10600000.0
2009-09-10 00:35:00,1.51545,1.51545,1.51545,1.51545,25200000.0
2009-09-10 00:36:00,1.51545,1.5156,1.51535,1.51535,136300000.0
2009-09-10 00:37:00,1.51545,1.51545,1.5153,1.51535,84100000.0
2009-09-10 00:38:00,1.51535,1.5154,1.51535,1.51535,92400000.0
2009-09-10 00:39:00,1.51535,1.51545,1.51535,1.51545,75400000.0
2009-09-10 00:40:00,1.5155,1.5155,1.51545,1.51545,17600000.0
2009-09-10 00:41:00,1.51545,1.51545,1.51545,1.51545,28400000.0
2009-09-10 00:42:00,1.51545,1.51545,1.51545,1.51545,28600000.0
2009-09-10 00:43:00,1.51545,1.51545,1.5154,1.51545,26400000.0
2009-09-10 00:44:00,1.51545,1.51545,1.51545,1.51545,16000000.0
2009-09-10 00:45:00,1.51545,1.51545,1.51545,1.51545,32000000.0
2009-09-10 00:46:00,1.51545,1.51545,1.5154,1.51545,58400000.0
2009-09-10 00:47:00,1.51545,1.51545,1.51545,1.51545,44400000.0
2009-09-10 00:48:00,1.5154,1.51545,1.5154,1.51545,12600000.0
2009-09-10 00:49:00,1.51545,1.51545,1.5154,1.5154,11200000.0
2009-09-10 00:50:00,1.5154,1.51545,1.5154,1.51545,23600000.0
2009-09-10 00:51:00,1.51545,1.51545,1.5154,1.51545,21800000.0
2009-09-10 00:52:00,1.51545,1.5155,1.5154,1.51545,61800000.0
2009-09-10 00:53:00,1.51545,1.51545,1.5154,1.51545,104600000.0
2009-09-10 00:54:00,1.51545,1.51545,1.5154,1.51545,85200000.0
2009-09-10 00:55:00,1.51545,1.5155,1.51545,1.51545,79400000.0
2009-09-10 00:56:00,1.5155,1.5155,1.51545,1.5155,17600000.0
2009-09-10 00:57:00,1.5155,1.5155,1.5155,1.5155,14800000.0
2009-09-10 00:58:00,1.51555,1.51555,1.51555,1.51555,15200000.0
2009-09-10 00:59:00,1.51555,1.51555,1.51545,1.51545,150200000.0
2009-09-10 01:00:00,1.51545,1.51545,1.51545,1.51545,7300000.0
2009-09-10 01:01:00,1.51545,1.5155,1.5154,1.5155,21500000.0
2009-09-10 01:02:00,1.5155,1.5155,1.51545,1.5155,8200000.0
2009-09-10 01:03:00,1.5155,1.5155,1.5155,1.5155,4300000.0
2009-09-10 01:04:00,1.51545,1.5155,1.51545,1.5155,5300000.0
2009-09-10 01:05:00,1.5155,1.5155,1.51545,1.5155,16900000.0
2009-09-10 01:06:00,1.5155,1.5155,1.5155,1.5155,3900000.0
2009-09-10 01:07:00,1.51545,1.5155,1.51545,1.5155,3900000.0
2009-09-10 01:08:00,1.5155,1.5155,1.5155,1.5155,5000000.0
2009-09-10 01:09:00,1.5155,1.5155,1.5155,1.5155,9700000.0
2009-09-10 01:10:00,1.5155,1.5155,1.5155,1.5155,5000000.0
2009-09-10 01:11:00,1.5155,1.5155,1.5154,1.5154,40000000.0
2009-09-10 01:12:00,1.5154,1.5154,1.5154,1.5154,20000000.0
2009-09-10 01:13:00,1.5154,1.51545,1.5154,1.5154,99000000.0
2009-09-10 01:14:00,1.5154,1.51545,1.5154,1.5154,28600000.0
2009-09-10 01:15:00,1.51545,1.51545,1.5154,1.51545,68100000.0
2009-09-10 01:16:00,1.51545,1.51545,1.5154,1.51545,43900000.0
2009-09-10 01:17:00,1.5155,1.51555,1.51545,1.51555,39800000.0
2009-09-10 01:18:00,1.51517,1.51538,1.51517,1.51538,3000000.0
2009-09-10 01:19:00,1.51545,1.51545,1.5154,1.51545,15400000.0
2009-09-10 01:20:00,1.5155,1.5155,1.5155,1.5155,48800000.0
2009-09-10 01:21:00,1.5155,1.51555,1.5155,1.5155,81000000.0
2009-09-10 01:22:00,1.5155,1.51555,1.51545,1.5155,42400000.0
2009-09-10 01:23:00,1.5155,1.5155,1.51545,1.51545,11000000.0
2009-09-10 01:24:00,1.51545,1.5155,1.51545,1.51545,44800000.0
2009-09-10 01:25:00,1.51545,1.51545,1.51545,1.51545,75600000.0
2009-09-10 01:26:00,1.51545,1.51545,1.51545,1.51545,59200000.0
2009-09-10 01:27:00,1.51545,1.51545,1.51545,1.51545,47200000.0
2009-09-10 01:28:00,1.51545,1.51545,1.51545,1.51545,29200000.0
2009-09-10 01:29:00,1.51545,1.51545,1.51545,1.51545,23200000.0
2009-09-10 01:30:00,1.5155,1.5155,1.5155,1.5155,1600000.0
2009-09-10 01:31:00,1.5155,1.51565,1.5155,1.51555,366899999.0
2009-09-10 01:32:00,1.51555,1.51555,1.5155,1.5155,81800000.0
2009-09-10 01:33:00,1.51555,1.51555,1.5155,1.51555,65300000.0
2009-09-10 01:34:00,1.51555,1.51555,1.5155,1.51555,109200000.0
2009-09-10 01:35:00,1.51555,1.51575,1.51555,1.51555,238900000.0
2009-09-10 01:36:00,1.51565,1.5157,1.51555,1.5157,57100000.0
2009-09-10 01:37:00,1.5156,1.5156,1.51555,1.51555,47500000.0
2009-09-10 01:38:00,1.51555,1.5156,1.51555,1.5156,17400000.0
2009-09-10 01:39:00,1.5156,1.51575,1.5156,1.51565,95400000.0
2009-09-10 01:40:00,1.51565,1.51565,1.51555,1.51555,82600000.0
2009-09-10 01:41:00,1.51548,1.51552,1.51543,1.51549,153300000.0
2009-09-10 01:42:00,1.51555,1.5156,1.51555,1.51555,38600000.0
2009-09-10 01:43:00,1.51555,1.51555,1.51555,1.51555,30400000.0
2009-09-10 01:44:00,1.51555,1.51555,1.51555,1.51555,2800000.0
2009-09-10 01:45:00,1.51555,1.51555,1.51555,1.51555,200000.0
2009-09-10 01:46:00,1.51499,1.51528,1.51499,1.51523,220500000.0
2009-09-10 01:47:00,1.51555,1.51555,1.51555,1.51555,2400000.0
2009-09-10 01:48:00,1.51555,1.51555,1.51555,1.51555,1500000.0
2009-09-10 01:49:00,1.51555,1.51555,1.51555,1.51555,600000.0
2009-09-10 01:50:00,1.51555,1.51555,1.51555,1.51555,1300000.0
2009-09-10 01:51:00,1.51555,1.51555,1.51555,1.51555,3000000.0
2009-09-10 01:52:00,1.51555,1.51555,1.51555,1.51555,3800000.0
2009-09-10 01:53:00,1.51555,1.51555,1.51555,1.51555,3100000.0
2009-09-10 01:54:00,1.51555,1.51555,1.51505,1.5152,106800000.0
2009-09-10 01:55:00,1.5152,1.5152,1.5152,1.5152,130400000.0
2009-09-10 01:56:00,1.51525,1.51535,1.5152,1.5153,67200000.0
2009-09-10 01:57:00,1.5153,1.5154,1.5153,1.5154,27600000.0
2009-09-10 01:58:00,1.5153,1.51535,1.51525,1.5153,61900000.0
2009-09-10 01:59:00,1.5153,1.5154,1.5153,1.5154,33400000.0
2009-09-10 02:00:00,1.51535,1.51545,1.51525,1.5153,128800000.0
2009-09-10 02:01:00,1.5153,1.51535,1.5152,1.51525,135700000.0
2009-09-10 02:02:00,1.51525,1.51525,1.51525,1.51525,25100000.0
2009-09-10 02:03:00,1.5153,1.51535,1.51525,1.5153,183200000.0
2009-09-10 02:04:00,1.5153,1.5155,1.5152,1.5155,76500000.0
2009-09-10 02:05:00,1.5155,1.5155,1.51515,1.51525,92700000.0
2009-09-10 02:06:00,1.51525,1.5153,1.5152,1.5153,114100000.0
2009-09-10 02:07:00,1.51525,1.5153,1.51515,1.5153,113100000.0
2009-09-10 02:08:00,1.5153,1.5153,1.5152,1.5152,169600000.0
2009-09-10 02:09:00,1.5152,1.51525,1.5152,1.51525,65400000.0
2009-09-10 02:10:00,1.51525,1.5153,1.51515,1.51515,69300000.0
2009-09-10 02:11:00,1.5152,1.5153,1.5152,1.5153,80000000.0
2009-09-10 02:12:00,1.5153,1.5153,1.5152,1.5152,95400000.0
2009-09-10 02:13:00,1.5153,1.5154,1.5152,1.5152,73100000.0
2009-09-10 02:14:00,1.5152,1.5153,1.5152,1.5153,16400000.0
2009-09-10 02:15:00,1.5153,1.5154,1.5153,1.5154,58400000.0
2009-09-10 02:16:00,1.5154,1.5154,1.51525,1.51525,89600000.0
2009-09-10 02:17:00,1.5153,1.5154,1.5153,1.5153,147200000.0
2009-09-10 02:18:00,1.5153,1.5153,1.5152,1.51525,143400000.0
2009-09-10 02:19:00,1.51525,1.51535,1.51525,1.5153,121000000.0
2009-09-10 02:20:00,1.5153,1.5155,1.51525,1.5153,189300000.0
2009-09-10 02:21:00,1.5153,1.5153,1.51525,1.5153,55400000.0
2009-09-10 02:22:00,1.51535,1.51535,1.51525,1.5153,108400000.0
2009-09-10 02:23:00,1.5153,1.5153,1.5152,1.51525,129400000.0
2009-09-10 02:24:00,1.51525,1.5153,1.5152,1.51525,131100000.0
2009-09-10 02:25:00,1.5152,1.5153,1.5152,1.5152,92100000.0
2009-09-10 02:26:00,1.5153,1.5154,1.5153,1.51535,29200000.0
2009-09-10 02:27:00,1.51535,1.5154,1.5153,1.5153,24500000.0
2009-09-10 02:28:00,1.5153,1.5154,1.5153,1.51535,30900000.0
2009-09-10 02:29:00,1.51535,1.51545,1.5153,1.5153,72600000.0
2009-09-10 02:30:00,1.51535,1.5154,1.5153,1.5154,77900000.0
2009-09-10 02:31:00,1.5154,1.5155,1.5153,1.51545,56800000.0
2009-09-10 02:32:00,1.51545,1.5155,1.5154,1.51545,66400000.0
2009-09-10 02:33:00,1.5154,1.5155,1.5154,1.51545,27500000.0
2009-09-10 02:34:00,1.51545,1.51555,1.51535,1.5155,309200000.0
2009-09-10 02:35:00,1.51545,1.5155,1.51535,1.51545,82100000.0
2009-09-10 02:36:00,1.5154,1.5155,1.5154,1.51545,66700000.0
2009-09-10 02:37:00,1.5155,1.5155,1.51535,1.51545,55400000.0
2009-09-10 02:38:00,1.5154,1.51555,1.5153,1.5153,455900001.0
2009-09-10 02:39:00,1.5153,1.51545,1.51525,1.5154,494199999.0
2009-09-10 02:40:00,1.51535,1.51545,1.51535,1.51535,229700000.0
2009-09-10 02:41:00,1.51535,1.5154,1.5153,1.51535,83800000.0
2009-09-10 02:42:00,1.5155,1.5155,1.51535,1.5154,158900000.0
2009-09-10 02:43:00,1.51535,1.5155,1.51535,1.51545,97500000.0
2009-09-10 02:44:00,1.51545,1.5155,1.51535,1.51535,323200000.0
2009-09-10 02:45:00,1.5154,1.5154,1.5153,1.51535,75400000.0
2009-09-10 02:46:00,1.51535,1.51535,1.5152,1.5153,253299998.0
2009-09-10 02:47:00,1.51535,1.5154,1.51525,1.51535,196000000.0
2009-09-10 02:48:00,1.51535,1.5154,1.5153,1.51535,48400000.0
2009-09-10 02:49:00,1.5153,1.51535,1.51525,1.51525,199400000.0
2009-09-10 02:50:00,1.5153,1.5154,1.51525,1.5154,135700000.0
2009-09-10 02:51:00,1.5154,1.51545,1.51535,1.51535,326400000.0
2009-09-10 02:52:00,1.5154,1.5155,1.5152,1.5155,375600000.0
2009-09-10 02:53:00,1.5154,1.51555,1.5154,1.51555,187500000.0
2009-09-10 02:54:00,1.5155,1.51565,1.51545,1.5155,589300000.0
2009-09-10 02:55:00,1.5155,1.51565,1.5155,1.5155,245600000.0
2009-09-10 02:56:00,1.5155,1.51555,1.5155,1.5155,136900000.0
2009-09-10 02:57:00,1.51555,1.5156,1.5155,1.5156,288100000.0
2009-09-10 02:58:00,1.5156,1.5158,1.5155,1.5158,275500000.0
2009-09-10 02:59:00,1.51575,1.51575,1.5156,1.51565,212600000.0
2009-09-10 03:00:00,1.51565,1.51575,1.5156,1.51575,77100000.0
2009-09-10 03:01:00,1.5157,1.51575,1.5156,1.5156,293500001.0
2009-09-10 03:02:00,1.5156,1.51565,1.5155,1.5155,220999999.0
2009-09-10 03:03:00,1.51555,1.5157,1.51545,1.51565,401300000.0
2009-09-10 03:04:00,1.51565,1.51565,1.5155,1.5156,259400000.0
2009-09-10 03:05:00,1.51555,1.5157,1.51555,1.5156,232900000.0
2009-09-10 03:06:00,1.51565,1.51575,1.51555,1.51565,203800000.0
2009-09-10 03:07:00,1.51565,1.51575,1.51555,1.51565,335599999.0
2009-09-10 03:08:00,1.51575,1.51575,1.51555,1.5156,531800000.0
2009-09-10 03:09:00,1.51555,1.51565,1.51555,1.51555,113600000.0
2009-09-10 03:10:00,1.51555,1.51565,1.51545,1.51555,307300000.0
2009-09-10 03:11:00,1.5156,1.5156,1.51555,1.51555,157100000.0
2009-09-10 03:12:00,1.5156,1.5156,1.51555,1.51555,293100000.0
2009-09-10 03:13:00,1.5156,1.5156,1.51545,1.51545,88100000.0
2009-09-10 03:14:00,1.5155,1.51565,1.51545,1.5156,182300000.0
2009-09-10 03:15:00,1.51565,1.51565,1.5154,1.51555,242200000.0
2009-09-10 03:16:00,1.51555,1.51555,1.5154,1.51545,171000000.0
2009-09-10 03:17:00,1.51545,1.5156,1.5154,1.51555,242000001.0
2009-09-10 03:18:00,1.51555,1.51565,1.5155,1.5156,96600000.0
2009-09-10 03:19:00,1.5156,1.5156,1.5154,1.51545,284599999.0
2009-09-10 03:20:00,1.51545,1.5155,1.51525,1.51535,197399998.0
2009-09-10 03:21:00,1.5154,1.51555,1.51525,1.51535,184500000.0
2009-09-10 03:22:00,1.5153,1.5155,1.5153,1.51535,322800000.0
2009-09-10 03:23:00,1.5154,1.51555,1.5153,1.51535,320700002.0
2009-09-10 03:24:00,1.5154,1.5155,1.51525,1.5154,270800000.0
2009-09-10 03:25:00,1.5154,1.5155,1.5154,1.51545,236500000.0
2009-09-10 03:26:00,1.51545,1.5155,1.51535,1.5155,397500000.0
2009-09-10 03:27:00,1.5155,1.5155,1.5153,1.5155,186800000.0
2009-09-10 03:28:00,1.5155,1.5155,1.5153,1.51535,152800000.0
2009-09-10 03:29:00,1.51535,1.51555,1.51535,1.5154,305300000.0
2009-09-10 03:30:00,1.5154,1.51545,1.5152,1.5152,553000000.0
2009-09-10 03:31:00,1.51525,1.51545,1.5152,1.5154,365200000.0
2009-09-10 03:32:00,1.51545,1.5155,1.5154,1.5155,198600000.0
2009-09-10 03:33:00,1.5155,1.51565,1.51545,1.5156,445899999.0
2009-09-10 03:34:00,1.51565,1.51565,1.51545,1.51545,119300000.0
2009-09-10 03:35:00,1.5155,1.51555,1.51535,1.5155,147400000.0
2009-09-10 03:36:00,1.5155,1.5155,1.5154,1.51545,43200000.0
2009-09-10 03:37:00,1.5154,1.5155,1.5154,1.5155,58900000.0
2009-09-10 03:38:00,1.5155,1.51555,1.51545,1.51545,257500000.0
2009-09-10 03:39:00,1.5155,1.5156,1.51545,1.51555,101800000.0
2009-09-10 03:40:00,1.51555,1.5156,1.5155,1.5156,54200000.0
2009-09-10 03:41:00,1.5156,1.51565,1.51545,1.51555,498500000.0
2009-09-10 03:42:00,1.51555,1.51555,1.5155,1.5155,190900000.0
2009-09-10 03:43:00,1.51555,1.51555,1.5155,1.5155,156900000.0
2009-09-10 03:44:00,1.51555,1.51565,1.5155,1.51555,795400000.0
2009-09-10 03:45:00,1.5156,1.51565,1.51555,1.51555,571700000.0
2009-09-10 03:46:00,1.5156,1.5156,1.51555,1.5156,267600000.0
2009-09-10 03:47:00,1.5156,1.5156,1.5155,1.5155,205600000.0
2009-09-10 03:48:00,1.51555,1.5156,1.5155,1.5155,365699999.0
2009-09-10 03:49:00,1.5155,1.51555,1.5155,1.51555,187500000.0
2009-09-10 03:50:00,1.51555,1.5156,1.51545,1.51555,617800001.0
2009-09-10 03:51:00,1.51555,1.51555,1.5155,1.51555,77300000.0
2009-09-10 03:52:00,1.51555,1.51555,1.51545,1.51545,99200000.0
2009-09-10 03:53:00,1.5155,1.51555,1.51545,1.5155,69200000.0
2009-09-10 03:54:00,1.5155,1.5155,1.5153,1.5154,234300000.0
2009-09-10 03:55:00,1.5154,1.5155,1.5154,1.5155,93200000.0
2009-09-10 03:56:00,1.5155,1.5155,1.51545,1.5155,138400000.0
2009-09-10 03:57:00,1.51555,1.51555,1.5155,1.51555,294100000.0
2009-09-10 03:58:00,1.51555,1.51565,1.51545,1.5156,391200000.0
2009-09-10 03:59:00,1.5156,1.5156,1.51545,1.51545,422000000.0
2009-09-10 04:00:00,1.5155,1.51555,1.5154,1.51545,297400000.0
2009-09-10 04:01:00,1.5155,1.5155,1.5154,1.51545,205300000.0
2009-09-10 04:02:00,1.5155,1.5155,1.5154,1.51545,243500000.0
2009-09-10 04:03:00,1.51545,1.51545,1.51535,1.51535,620800000.0
2009-09-10 04:04:00,1.5154,1.51545,1.5154,1.5154,302700000.0
2009-09-10 04:05:00,1.5154,1.51555,1.5154,1.51555,353300003.0
2009-09-10 04:06:00,1.51555,1.51555,1.51545,1.5155,220500002.0
2009-09-10 04:07:00,1.5155,1.51555,1.51545,1.5155,192800000.0
2009-09-10 04:08:00,1.51555,1.51555,1.51545,1.5155,306100001.0
2009-09-10 04:09:00,1.5155,1.5156,1.5155,1.5156,93300000.0
2009-09-10 04:10:00,1.5156,1.51565,1.51555,1.51555,318900000.0
2009-09-10 04:11:00,1.5156,1.5157,1.5155,1.51555,481200000.0
2009-09-10 04:12:00,1.51555,1.5156,1.5155,1.51555,520900000.0
2009-09-10 04:13:00,1.51555,1.5156,1.5155,1.5155,157400000.0
2009-09-10 04:14:00,1.51555,1.5156,1.51545,1.5156,160000000.0
2009-09-10 04:15:00,1.5156,1.5156,1.51545,1.5155,217600000.0
2009-09-10 04:16:00,1.5155,1.5156,1.51545,1.5156,502900001.0
2009-09-10 04:17:00,1.51555,1.51555,1.5155,1.51555,39600000.0
2009-09-10 04:18:00,1.51555,1.51555,1.51545,1.51555,64300000.0
2009-09-10 04:19:00,1.5155,1.51565,1.51545,1.51565,92200000.0
2009-09-10 04:20:00,1.5157,1.5157,1.5155,1.51555,146600000.0
2009-09-10 04:21:00,1.51555,1.5157,1.5155,1.5156,461400000.0
2009-09-10 04:22:00,1.51555,1.5156,1.51555,1.5156,107800000.0
2009-09-10 04:23:00,1.5156,1.51565,1.51555,1.5156,139900000.0
2009-09-10 04:24:00,1.51555,1.51565,1.51555,1.5156,74000000.0
2009-09-10 04:25:00,1.5156,1.5156,1.5156,1.5156,13900000.0
2009-09-10 04:26:00,1.5156,1.51565,1.51555,1.51555,106500000.0
2009-09-10 04:27:00,1.51555,1.51565,1.51555,1.5156,101600000.0
2009-09-10 04:28:00,1.5156,1.51565,1.51555,1.5156,127300002.0
2009-09-10 04:29:00,1.5156,1.51565,1.51555,1.5156,179500001.0
2009-09-10 04:30:00,1.5156,1.51565,1.5155,1.5156,226200000.0
2009-09-10 04:31:00,1.51565,1.51565,1.51545,1.5156,621900000.0
2009-09-10 04:32:00,1.5155,1.5156,1.51545,1.51555,244000000.0
2009-09-10 04:33:00,1.5155,1.5156,1.51545,1.51555,208000000.0
2009-09-10 04:34:00,1.5155,1.51555,1.51545,1.51555,499600000.0
2009-09-10 04:35:00,1.51555,1.5156,1.5155,1.51555,176600000.0
2009-09-10 04:36:00,1.51555,1.5156,1.5155,1.51555,302600001.0
2009-09-10 04:37:00,1.51555,1.51555,1.51555,1.51555,33800000.0
2009-09-10 04:38:00,1.51555,1.51555,1.51545,1.5155,50900000.0
2009-09-10 04:39:00,1.5155,1.5155,1.5155,1.5155,28800000.0
2009-09-10 04:40:00,1.5155,1.5155,1.51545,1.5155,216000000.0
2009-09-10 04:41:00,1.5155,1.5155,1.5155,1.5155,41600000.0
2009-09-10 04:42:00,1.5155,1.51555,1.51545,1.5155,374900000.0
2009-09-10 04:43:00,1.5155,1.5156,1.51545,1.51545,301600000.0
2009-09-10 04:44:00,1.5155,1.5156,1.5155,1.5156,54200000.0
2009-09-10 04:45:00,1.51555,1.51565,1.51545,1.5155,232800000.0
2009-09-10 04:46:00,1.5155,1.5156,1.5155,1.5156,98900000.0
2009-09-10 04:47:00,1.5156,1.5156,1.51545,1.5155,224600000.0
2009-09-10 04:48:00,1.5155,1.51555,1.51545,1.51545,253600000.0
2009-09-10 04:49:00,1.5155,1.51555,1.51545,1.5155,124300000.0
2009-09-10 04:50:00,1.5155,1.51555,1.51545,1.5155,121600000.0
2009-09-10 04:51:00,1.5155,1.51555,1.5155,1.5155,61000000.0
2009-09-10 04:52:00,1.5155,1.5155,1.5155,1.5155,113600000.0
2009-09-10 04:53:00,1.5155,1.5156,1.51545,1.5155,114300000.0
2009-09-10 04:54:00,1.5155,1.5155,1.5155,1.5155,46400000.0
2009-09-10 04:55:00,1.5155,1.5155,1.5155,1.5155,167800000.0
2009-09-10 04:56:00,1.5155,1.5155,1.5155,1.5155,73100000.0
2009-09-10 04:57:00,1.5155,1.51555,1.51545,1.51545,182700000.0
2009-09-10 04:58:00,1.5155,1.5155,1.5155,1.5155,137600000.0
2009-09-10 04:59:00,1.5155,1.5155,1.5155,1.5155,24000000.0
2009-09-10 05:00:00,1.5155,1.5155,1.5155,1.5155,24000000.0
2009-09-10 05:01:00,1.5155,1.5155,1.5155,1.5155,46400000.0
2009-09-10 05:02:00,1.5155,1.5155,1.5155,1.5155,68800000.0
2009-09-10 05:03:00,1.5155,1.51555,1.51545,1.5155,211200000.0
2009-09-10 05:04:00,1.5155,1.5155,1.51545,1.5155,86900000.0
2009-09-10 05:05:00,1.51545,1.51555,1.51545,1.5155,178600000.0
2009-09-10 05:06:00,1.5155,1.5155,1.5155,1.5155,42800000.0
2009-09-10 05:07:00,1.5155,1.51555,1.51545,1.51545,215700000.0
2009-09-10 05:08:00,1.5155,1.51555,1.51545,1.5155,129600000.0
2009-09-10 05:09:00,1.5155,1.51555,1.5155,1.5155,116900000.0
2009-09-10 05:10:00,1.51555,1.5156,1.5155,1.5156,62700000.0
2009-09-10 05:11:00,1.5156,1.5156,1.51545,1.5155,719100000.0
2009-09-10 05:12:00,1.5155,1.5155,1.5155,1.5155,177600000.0
2009-09-10 05:13:00,1.5155,1.5155,1.5155,1.5155,163200000.0
2009-09-10 05:14:00,1.5155,1.5155,1.5155,1.5155,209600000.0
2009-09-10 05:15:00,1.5155,1.5155,1.5155,1.5155,66400000.0
2009-09-10 05:16:00,1.5155,1.5155,1.51545,1.51545,348200000.0
2009-09-10 05:17:00,1.5155,1.5155,1.5155,1.5155,61600000.0
2009-09-10 05:18:00,1.5155,1.5155,1.5155,1.5155,188000000.0
2009-09-10 05:19:00,1.5155,1.5155,1.5155,1.5155,416000000.0
2009-09-10 05:20:00,1.5155,1.51555,1.51545,1.51545,298800000.0
2009-09-10 05:21:00,1.51545,1.51555,1.51545,1.51555,250200000.0
2009-09-10 05:22:00,1.51555,1.51555,1.51545,1.5155,399800000.0
2009-09-10 05:23:00,1.5155,1.51555,1.51545,1.5155,301100000.0
2009-09-10 05:24:00,1.5155,1.51565,1.51545,1.5155,541700000.0
2009-09-10 05:25:00,1.5155,1.5155,1.51545,1.5155,460200000.0
2009-09-10 05:26:00,1.5155,1.5155,1.5155,1.5155,288000000.0
2009-09-10 05:27:00,1.5155,1.5155,1.51545,1.51545,381200001.0
2009-09-10 05:28:00,1.5155,1.51555,1.51535,1.5154,213700000.0
2009-09-10 05:29:00,1.5154,1.51545,1.5153,1.51545,146500000.0
2009-09-10 05:30:00,1.51545,1.5155,1.5154,1.5154,56000000.0
2009-09-10 05:31:00,1.51545,1.5156,1.5154,1.51545,293700000.0
2009-09-10 05:32:00,1.51555,1.51555,1.51545,1.51545,56800000.0
2009-09-10 05:33:00,1.51555,1.51555,1.5155,1.5155,17600000.0
2009-09-10 05:34:00,1.5155,1.5155,1.5154,1.51545,339800000.0
2009-09-10 05:35:00,1.5155,1.51555,1.51545,1.5155,99800000.0
2009-09-10 05:36:00,1.51555,1.5156,1.5155,1.5155,13700000.0
2009-09-10 05:37:00,1.5155,1.51555,1.51545,1.5155,149800000.0
2009-09-10 05:38:00,1.5155,1.51555,1.51545,1.51545,132800000.0
2009-09-10 05:39:00,1.5155,1.5155,1.51545,1.51545,110000000.0
2009-09-10 05:40:00,1.5155,1.5155,1.5155,1.5155,2000000.0
2009-09-10 05:41:00,1.5155,1.5155,1.51545,1.5155,60700000.0
2009-09-10 05:42:00,1.5155,1.5155,1.51545,1.5155,16700000.0
2009-09-10 05:43:00,1.5155,1.5155,1.51545,1.51545,26400000.0
2009-09-10 05:44:00,1.5155,1.5155,1.51545,1.51545,7900000.0
2009-09-10 05:45:00,1.5155,1.5155,1.51545,1.5155,90300000.0
2009-09-10 05:46:00,1.51545,1.5155,1.51545,1.51545,98500000.0
2009-09-10 05:47:00,1.5155,1.5155,1.5154,1.51545,194400000.0
2009-09-10 05:48:00,1.51545,1.51545,1.51545,1.51545,108800000.0
2009-09-10 05:49:00,1.5154,1.5155,1.5154,1.51545,304500000.0
2009-09-10 05:50:00,1.51545,1.51565,1.5154,1.5156,434800000.0
2009-09-10 05:51:00,1.5155,1.5155,1.51545,1.5155,181500000.0
2009-09-10 05:52:00,1.5155,1.5155,1.51545,1.51545,29100000.0
2009-09-10 05:53:00,1.5155,1.5156,1.51545,1.51545,164300000.0
2009-09-10 05:54:00,1.5155,1.5156,1.51535,1.5154,557500000.0
2009-09-10 05:55:00,1.51545,1.51545,1.5154,1.51545,202900000.0
2009-09-10 05:56:00,1.51545,1.51545,1.5154,1.51545,220600000.0
2009-09-10 05:57:00,1.51545,1.51545,1.51535,1.51535,250200000.0
2009-09-10 05:58:00,1.51535,1.5154,1.51535,1.5154,5500000.0
2009-09-10 05:59:00,1.5154,1.5154,1.5154,1.5154,339200000.0
2009-09-10 06:00:00,1.5154,1.5155,1.51535,1.51545,794600002.0
2009-09-10 06:01:00,1.5154,1.51545,1.51535,1.5154,641300000.0
2009-09-10 06:02:00,1.51545,1.51545,1.51535,1.5154,307600000.0
2009-09-10 06:03:00,1.5154,1.51555,1.5154,1.51545,178100000.0
2009-09-10 06:04:00,1.51545,1.5155,1.5154,1.51545,213199998.0
2009-09-10 06:05:00,1.5155,1.51555,1.51545,1.51545,187600000.0
2009-09-10 06:06:00,1.51545,1.5155,1.51545,1.5155,194700000.0
2009-09-10 06:07:00,1.5155,1.5156,1.51545,1.51555,146900000.0
2009-09-10 06:08:00,1.51555,1.51565,1.51545,1.5156,444500000.0
2009-09-10 06:09:00,1.5156,1.51565,1.51545,1.51545,470900001.0
2009-09-10 06:10:00,1.5155,1.51565,1.51545,1.5155,776500001.0
2009-09-10 06:11:00,1.5155,1.51565,1.51545,1.5155,542900000.0
2009-09-10 06:12:00,1.5155,1.5156,1.5155,1.51555,199300000.0
2009-09-10 06:13:00,1.51555,1.51565,1.51555,1.5156,101900000.0
2009-09-10 06:14:00,1.5156,1.51565,1.51545,1.5155,432500001.0
2009-09-10 06:15:00,1.51555,1.51555,1.51545,1.5155,95900000.0
2009-09-10 06:16:00,1.5155,1.5155,1.5154,1.51545,162600000.0
2009-09-10 06:17:00,1.51545,1.5156,1.5154,1.5155,249700000.0
2009-09-10 06:18:00,1.5155,1.5156,1.51545,1.5155,571200000.0
2009-09-10 06:19:00,1.5155,1.51555,1.5154,1.51545,356600000.0
2009-09-10 06:20:00,1.51545,1.5155,1.5154,1.5154,35600000.0
2009-09-10 06:21:00,1.51545,1.51545,1.5154,1.5154,48500000.0
2009-09-10 06:22:00,1.5154,1.51555,1.5154,1.51545,524900000.0
2009-09-10 06:23:00,1.51545,1.51555,1.51545,1.5155,308400000.0
2009-09-10 06:24:00,1.5155,1.51555,1.51545,1.5155,279500000.0
2009-09-10 06:25:00,1.5155,1.5155,1.51545,1.5155,276100000.0
2009-09-10 06:26:00,1.5155,1.5155,1.51545,1.5155,165400000.0
2009-09-10 06:27:00,1.5155,1.5155,1.51545,1.51545,287900000.0
2009-09-10 06:28:00,1.5155,1.51555,1.51545,1.51545,319100000.0
2009-09-10 06:29:00,1.5155,1.5155,1.51545,1.5155,163700000.0
2009-09-10 06:30:00,1.5155,1.5155,1.51545,1.51545,108400000.0
2009-09-10 06:31:00,1.51545,1.5155,1.51545,1.51545,166400000.0
2009-09-10 06:32:00,1.5155,1.5155,1.51545,1.5155,22400000.0
2009-09-10 06:33:00,1.51531,1.51538,1.51512,1.51512,306600000.0
2009-09-10 06:34:00,1.51493,1.51532,1.51493,1.51508,668600000.0
2009-09-10 06:35:00,1.5155,1.5155,1.5154,1.5154,155300000.0
2009-09-10 06:36:00,1.5154,1.51545,1.51535,1.5154,135400000.0
2009-09-10 06:37:00,1.51545,1.51545,1.51535,1.51535,276500000.0
2009-09-10 06:38:00,1.51535,1.51545,1.51535,1.5154,519700000.0
2009-09-10 06:39:00,1.51545,1.51555,1.51535,1.5155,43400000.0
2009-09-10 06:40:00,1.5155,1.5155,1.5155,1.5155,3600000.0
2009-09-10 06:41:00,1.51536,1.51536,1.51526,1.51536,508150000.0
2009-09-10 06:42:00,1.5155,1.5155,1.51545,1.51545,72900000.0
2009-09-10 06:43:00,1.5155,1.5155,1.51545,1.5155,202300000.0
2009-09-10 06:44:00,1.5155,1.5155,1.51545,1.5155,138900000.0
2009-09-10 06:45:00,1.5155,1.5155,1.51545,1.51545,34400000.0
2009-09-10 06:46:00,1.5155,1.5155,1.51545,1.51545,26800000.0
2009-09-10 06:47:00,1.51545,1.5155,1.51545,1.5155,64600000.0
2009-09-10 06:48:00,1.5155,1.51555,1.51545,1.51545,131300000.0
2009-09-10 06:49:00,1.5155,1.51555,1.51545,1.51545,206300000.0
2009-09-10 06:50:00,1.5155,1.51555,1.51545,1.51545,128400000.0
2009-09-10 06:51:00,1.5155,1.5155,1.51545,1.51545,63200000.0
2009-09-10 06:52:00,1.5155,1.51555,1.51545,1.5155,59800000.0
2009-09-10 06:53:00,1.51545,1.5155,1.51545,1.51545,80900000.0
2009-09-10 06:54:00,1.5155,1.5155,1.5154,1.51545,76300000.0
2009-09-10 06:55:00,1.5155,1.5155,1.51545,1.5155,68300000.0
2009-09-10 06:56:00,1.5155,1.5155,1.51545,1.51545,104900000.0
2009-09-10 06:57:00,1.51545,1.5155,1.51545,1.51545,157600000.0
2009-09-10 06:58:00,1.5155,1.5155,1.51545,1.5155,59300000.0
2009-09-10 06:59:00,1.5155,1.5155,1.51535,1.5155,106500000.0
2009-09-10 07:00:00,1.51545,1.5155,1.51545,1.51545,27800000.0
2009-09-10 07:01:00,1.5155,1.5155,1.51545,1.5155,4000000.0
2009-09-10 07:02:00,1.5155,1.5155,1.5154,1.51545,62000000.0
2009-09-10 07:03:00,1.5155,1.51555,1.51545,1.5155,106400000.0
2009-09-10 07:04:00,1.5155,1.51555,1.5155,1.51555,135300000.0
2009-09-10 07:05:00,1.51555,1.51555,1.51545,1.5155,42300000.0
2009-09-10 07:06:00,1.51545,1.51555,1.51545,1.51545,162600000.0
2009-09-10 07:07:00,1.5155,1.51555,1.51545,1.51545,339100000.0
2009-09-10 07:08:00,1.5155,1.51555,1.51545,1.5155,248600000.0
2009-09-10 07:09:00,1.51545,1.51555,1.5154,1.51545,194000002.0
2009-09-10 07:10:00,1.51545,1.51545,1.5154,1.51545,176500000.0
2009-09-10 07:11:00,1.51545,1.51545,1.5154,1.5154,25300000.0
2009-09-10 07:12:00,1.51545,1.51545,1.51535,1.5154,180000000.0
2009-09-10 07:13:00,1.5154,1.5155,1.51535,1.5155,140900000.0
2009-09-10 07:14:00,1.5155,1.5155,1.5154,1.5155,65100000.0
2009-09-10 07:15:00,1.51545,1.5155,1.51545,1.5155,56800000.0
2009-09-10 07:16:00,1.51545,1.5155,1.51545,1.5155,83200000.0
2009-09-10 07:17:00,1.5155,1.5155,1.51545,1.5155,29100000.0
2009-09-10 07:18:00,1.5155,1.5156,1.51545,1.51555,122500000.0
2009-09-10 07:19:00,1.51555,1.51555,1.5155,1.5155,55400000.0
2009-09-10 07:20:00,1.51555,1.51555,1.5155,1.51555,20600000.0
2009-09-10 07:21:00,1.51555,1.51555,1.51555,1.51555,35200000.0
2009-09-10 07:22:00,1.51507,1.51532,1.51507,1.51521,520800000.0
2009-09-10 07:23:00,1.51555,1.5156,1.5155,1.5156,92600000.0
2009-09-10 07:24:00,1.5156,1.5156,1.51555,1.51555,65900000.0
2009-09-10 07:25:00,1.51555,1.51555,1.51555,1.51555,20500000.0
2009-09-10 07:26:00,1.51555,1.51555,1.51555,1.51555,17100000.0
2009-09-10 07:27:00,1.51555,1.51555,1.5155,1.51555,120200000.0
2009-09-10 07:28:00,1.51555,1.51555,1.51555,1.51555,58800000.0
2009-09-10 07:29:00,1.51555,1.5156,1.5155,1.51555,72300000.0
2009-09-10 07:30:00,1.51555,1.51555,1.51545,1.5155,85400000.0
2009-09-10 07:31:00,1.5155,1.51555,1.5155,1.51555,104500000.0
2009-09-10 07:32:00,1.51555,1.5156,1.5155,1.5155,102300000.0
2009-09-10 07:33:00,1.51555,1.51555,1.51555,1.51555,25200000.0
2009-09-10 07:34:00,1.51555,1.5157,1.5155,1.51555,232500000.0
2009-09-10 07:35:00,1.5156,1.5156,1.5155,1.5155,112000000.0
2009-09-10 07:36:00,1.5155,1.5156,1.5155,1.5156,122000000.0
2009-09-10 07:37:00,1.5156,1.51565,1.5155,1.5155,111900000.0
2009-09-10 07:38:00,1.5156,1.51565,1.5155,1.5156,159900001.0
2009-09-10 07:39:00,1.51555,1.51555,1.5155,1.51555,147100001.0
2009-09-10 07:40:00,1.51555,1.5156,1.5155,1.5155,302300000.0
2009-09-10 07:41:00,1.51555,1.5156,1.5155,1.51555,220300000.0
2009-09-10 07:42:00,1.51555,1.51555,1.5155,1.51555,34900000.0
2009-09-10 07:43:00,1.51555,1.5156,1.5155,1.51555,139800002.0
2009-09-10 07:44:00,1.51555,1.51555,1.51555,1.51555,34000000.0
2009-09-10 07:45:00,1.51565,1.51565,1.5155,1.51555,258000000.0
2009-09-10 07:46:00,1.51555,1.5156,1.5155,1.5155,156699999.0
2009-09-10 07:47:00,1.5155,1.5156,1.5155,1.51555,87100000.0
2009-09-10 07:48:00,1.5156,1.5156,1.5155,1.5155,71600000.0
2009-09-10 07:49:00,1.51555,1.51555,1.5155,1.51555,203000001.0
2009-09-10 07:50:00,1.51555,1.5157,1.51555,1.5157,501900000.0
2009-09-10 07:51:00,1.5157,1.5157,1.5155,1.5156,243400000.0
2009-09-10 07:52:00,1.5156,1.5156,1.51535,1.5154,147400000.0
2009-09-10 07:53:00,1.5154,1.51545,1.5153,1.5154,254400000.0
2009-09-10 07:54:00,1.5154,1.51545,1.51525,1.5153,211600000.0
2009-09-10 07:55:00,1.5153,1.51535,1.51525,1.5153,122800000.0
2009-09-10 07:56:00,1.5153,1.5153,1.5151,1.5152,198700001.0
2009-09-10 07:57:00,1.5152,1.5154,1.5152,1.51535,189700000.0
2009-09-10 07:58:00,1.51535,1.5156,1.51535,1.51545,197700000.0
2009-09-10 07:59:00,1.5154,1.51545,1.51525,1.5153,174200000.0
2009-09-10 08:00:00,1.51535,1.5154,1.51525,1.51535,320500000.0
2009-09-10 08:01:00,1.51535,1.51555,1.51535,1.5155,209200000.0
2009-09-10 08:02:00,1.5155,1.5156,1.51545,1.51545,188200000.0
2009-09-10 08:03:00,1.51545,1.51555,1.5154,1.51555,295600000.0
2009-09-10 08:04:00,1.5156,1.5156,1.51515,1.5152,245600000.0
2009-09-10 08:05:00,1.5152,1.51535,1.515,1.51525,351000000.0
2009-09-10 08:06:00,1.51525,1.51545,1.5152,1.5153,380700000.0
2009-09-10 08:07:00,1.5152,1.5153,1.5152,1.5153,146500000.0
2009-09-10 08:08:00,1.5153,1.5153,1.5152,1.5152,120700000.0
2009-09-10 08:09:00,1.5152,1.5154,1.51515,1.51525,191700000.0
2009-09-10 08:10:00,1.5153,1.5153,1.5152,1.5152,81800000.0
2009-09-10 08:11:00,1.51515,1.5152,1.5151,1.5152,133400000.0
2009-09-10 08:12:00,1.5152,1.51525,1.515,1.5151,223400001.0
2009-09-10 08:13:00,1.5151,1.5152,1.51505,1.5151,122900000.0
2009-09-10 08:14:00,1.51515,1.51535,1.515,1.5151,353400000.0
2009-09-10 08:15:00,1.51525,1.5153,1.51505,1.5153,429900000.0
2009-09-10 08:16:00,1.5153,1.51545,1.5152,1.5154,216200000.0
2009-09-10 08:17:00,1.51535,1.51555,1.51535,1.5155,247300000.0
2009-09-10 08:18:00,1.5155,1.5156,1.51545,1.51545,115600000.0
2009-09-10 08:19:00,1.51545,1.5156,1.51545,1.5155,155900000.0
2009-09-10 08:20:00,1.5155,1.5156,1.5155,1.51555,147000000.0
2009-09-10 08:21:00,1.5155,1.5156,1.5155,1.51555,124500000.0
2009-09-10 08:22:00,1.5156,1.5156,1.5155,1.51555,129100000.0
2009-09-10 08:23:00,1.51555,1.5156,1.5153,1.51555,352800000.0
2009-09-10 08:24:00,1.51555,1.51565,1.51545,1.5155,134800000.0
2009-09-10 08:25:00,1.5156,1.5156,1.51535,1.51535,225700000.0
2009-09-10 08:26:00,1.51535,1.51535,1.5153,1.5153,35200000.0
2009-09-10 08:27:00,1.5153,1.5154,1.5153,1.5153,66400000.0
2009-09-10 08:28:00,1.5154,1.51545,1.51535,1.51535,83200000.0
2009-09-10 08:29:00,1.51545,1.51555,1.5153,1.5153,243400000.0
2009-09-10 08:30:00,1.5153,1.51545,1.5153,1.51545,68100000.0
2009-09-10 08:31:00,1.51545,1.51545,1.5153,1.5153,195100000.0
2009-09-10 08:32:00,1.5153,1.5154,1.51525,1.5154,238300000.0
2009-09-10 08:33:00,1.51535,1.51535,1.51525,1.51535,143400000.0
2009-09-10 08:34:00,1.5154,1.51545,1.51525,1.5153,144000000.0
2009-09-10 08:35:00,1.5153,1.51535,1.51525,1.5153,165400000.0
2009-09-10 08:36:00,1.5153,1.5153,1.51525,1.5153,108300000.0
2009-09-10 08:37:00,1.5153,1.5153,1.5152,1.5153,413400000.0
2009-09-10 08:38:00,1.5153,1.5153,1.51505,1.5152,505900000.0
2009-09-10 08:39:00,1.51515,1.5152,1.5149,1.5149,369800000.0
2009-09-10 08:40:00,1.5149,1.5152,1.51475,1.5152,125400000.0
2009-09-10 08:41:00,1.5152,1.51555,1.5152,1.5155,260500000.0
2009-09-10 08:42:00,1.51555,1.5156,1.51545,1.5155,305800000.0
2009-09-10 08:43:00,1.5155,1.5156,1.51545,1.51545,365700000.0
2009-09-10 08:44:00,1.51545,1.5155,1.5152,1.5154,330599999.0
2009-09-10 08:45:00,1.5154,1.5156,1.51535,1.51555,316100000.0
2009-09-10 08:46:00,1.51555,1.5159,1.5155,1.5159,573499999.0
2009-09-10 08:47:00,1.5159,1.5159,1.51555,1.5156,497199999.0
2009-09-10 08:48:00,1.5156,1.51615,1.51555,1.51605,544600001.0
2009-09-10 08:49:00,1.5162,1.51655,1.51615,1.51645,876800003.0
2009-09-10 08:50:00,1.5165,1.5165,1.51625,1.51625,90500000.0
2009-09-10 08:51:00,1.51625,1.5163,1.5162,1.51625,143200000.0
2009-09-10 08:52:00,1.51625,1.51635,1.5161,1.51625,199900000.0
2009-09-10 08:53:00,1.51625,1.5163,1.51595,1.51615,81100000.0
2009-09-10 08:54:00,1.51615,1.5163,1.5161,1.51625,123300000.0
2009-09-10 08:55:00,1.51615,1.5163,1.51605,1.5162,421700000.0
2009-09-10 08:56:00,1.5162,1.5162,1.5161,1.5161,297800000.0
2009-09-10 08:57:00,1.5161,1.5162,1.51565,1.51565,363300000.0
2009-09-10 08:58:00,1.51565,1.51575,1.51565,1.51575,116600000.0
2009-09-10 08:59:00,1.5158,1.5158,1.5157,1.51575,174900000.0
2009-09-10 09:00:00,1.51575,1.5158,1.5157,1.5158,267500000.0
2009-09-10 09:01:00,1.5158,1.516,1.51575,1.51585,281700000.0
2009-09-10 09:02:00,1.5159,1.51605,1.51575,1.51585,368000000.0
2009-09-10 09:03:00,1.51585,1.516,1.5157,1.51575,252500000.0
2009-09-10 09:04:00,1.51575,1.516,1.51575,1.516,406200000.0
2009-09-10 09:05:00,1.51595,1.516,1.5158,1.5158,185600000.0
2009-09-10 09:06:00,1.5158,1.51595,1.5158,1.51585,188900000.0
2009-09-10 09:07:00,1.51585,1.516,1.5157,1.5159,370700000.0
2009-09-10 09:08:00,1.51585,1.516,1.51575,1.51595,257700000.0
2009-09-10 09:09:00,1.51595,1.51595,1.51575,1.5158,361400000.0
2009-09-10 09:10:00,1.5158,1.5158,1.51565,1.5157,195200000.0
2009-09-10 09:11:00,1.5157,1.51575,1.51565,1.5157,259400000.0
2009-09-10 09:12:00,1.51575,1.5158,1.5157,1.51575,259100000.0
2009-09-10 09:13:00,1.51575,1.5158,1.5157,1.51575,256600000.0
2009-09-10 09:14:00,1.51575,1.51575,1.5156,1.51565,275500000.0
2009-09-10 09:15:00,1.5157,1.5157,1.5156,1.5156,91600000.0
2009-09-10 09:16:00,1.5156,1.5159,1.51555,1.5159,211100000.0
2009-09-10 09:17:00,1.51585,1.51595,1.51575,1.5158,259200000.0
2009-09-10 09:18:00,1.5159,1.516,1.51575,1.51575,459900000.0
2009-09-10 09:19:00,1.51575,1.5158,1.51565,1.5157,149100000.0
2009-09-10 09:20:00,1.51575,1.51575,1.51565,1.51575,126000000.0
2009-09-10 09:21:00,1.51575,1.51575,1.5156,1.5156,68100000.0
2009-09-10 09:22:00,1.5156,1.51575,1.5156,1.5157,187600000.0
2009-09-10 09:23:00,1.5157,1.5158,1.51565,1.51565,181700000.0
2009-09-10 09:24:00,1.51565,1.51585,1.5156,1.5158,397000000.0
2009-09-10 09:25:00,1.5158,1.51585,1.51575,1.51585,55300000.0
2009-09-10 09:26:00,1.51585,1.51585,1.51575,1.5158,478300000.0
2009-09-10 09:27:00,1.5158,1.51595,1.5158,1.51585,185400000.0
2009-09-10 09:28:00,1.51585,1.51585,1.51575,1.5158,99100000.0
2009-09-10 09:29:00,1.51575,1.51585,1.51575,1.5158,118200000.0
2009-09-10 09:30:00,1.5158,1.51585,1.51575,1.5158,68800000.0
2009-09-10 09:31:00,1.5158,1.51585,1.5158,1.5158,59100000.0
2009-09-10 09:32:00,1.5158,1.5158,1.51565,1.51565,290100000.0
2009-09-10 09:33:00,1.5157,1.5157,1.51545,1.5156,368100003.0
2009-09-10 09:34:00,1.51565,1.51575,1.5155,1.51565,237700000.0
2009-09-10 09:35:00,1.5156,1.5157,1.51555,1.5156,259300000.0
2009-09-10 09:36:00,1.5156,1.5157,1.51555,1.51565,352100000.0
2009-09-10 09:37:00,1.51565,1.5162,1.51565,1.51605,494200000.0
2009-09-10 09:38:00,1.51605,1.51605,1.5157,1.5157,358100000.0
2009-09-10 09:39:00,1.5157,1.51585,1.5155,1.5157,346100000.0
2009-09-10 09:40:00,1.51575,1.5159,1.51565,1.51575,228700000.0
2009-09-10 09:41:00,1.51575,1.5158,1.5157,1.51575,141900000.0
2009-09-10 09:42:00,1.51585,1.51585,1.5157,1.5157,111000000.0
2009-09-10 09:43:00,1.5157,1.51575,1.5157,1.51575,77800000.0
2009-09-10 09:44:00,1.5157,1.51585,1.51565,1.51565,388800000.0
2009-09-10 09:45:00,1.51565,1.5157,1.51565,1.51565,341400000.0
2009-09-10 09:46:00,1.51565,1.51565,1.5155,1.5156,326600000.0
2009-09-10 09:47:00,1.51565,1.51565,1.5154,1.5155,541000001.0
2009-09-10 09:48:00,1.5155,1.51575,1.51545,1.5156,193300000.0
2009-09-10 09:49:00,1.5156,1.5156,1.5156,1.5156,44100000.0
2009-09-10 09:50:00,1.5156,1.5156,1.51535,1.51535,340000000.0
2009-09-10 09:51:00,1.51535,1.5154,1.5152,1.5153,384000000.0
2009-09-10 09:52:00,1.5152,1.5153,1.5152,1.51525,193200000.0
2009-09-10 09:53:00,1.5153,1.5153,1.51515,1.51525,73000000.0
2009-09-10 09:54:00,1.51525,1.51525,1.5151,1.5151,245200000.0
2009-09-10 09:55:00,1.5151,1.51525,1.5151,1.51515,257100004.0
2009-09-10 09:56:00,1.5152,1.51525,1.51515,1.51515,248000000.0
2009-09-10 09:57:00,1.51515,1.51515,1.51515,1.51515,116900000.0
2009-09-10 09:58:00,1.51515,1.5153,1.51515,1.51525,305600000.0
2009-09-10 09:59:00,1.51525,1.51535,1.51525,1.5153,371500000.0
2009-09-10 10:00:00,1.51535,1.51535,1.5153,1.5153,317100000.0
2009-09-10 10:01:00,1.5153,1.51535,1.51525,1.51525,77500000.0
2009-09-10 10:02:00,1.51525,1.51535,1.515,1.5152,412400000.0
2009-09-10 10:03:00,1.5152,1.5153,1.51495,1.51495,448800000.0
2009-09-10 10:04:00,1.515,1.5152,1.51495,1.51505,305300000.0
2009-09-10 10:05:00,1.515,1.51515,1.515,1.51515,207000000.0
2009-09-10 10:06:00,1.51515,1.5154,1.515,1.5154,171600000.0
2009-09-10 10:07:00,1.5154,1.5155,1.5152,1.5153,367000000.0
2009-09-10 10:08:00,1.51535,1.51605,1.5153,1.51555,230100000.0
2009-09-10 10:09:00,1.5156,1.51575,1.51555,1.51565,212100000.0
2009-09-10 10:10:00,1.5157,1.51595,1.5155,1.51555,249500000.0
2009-09-10 10:11:00,1.51555,1.5156,1.51545,1.51555,260200000.0
2009-09-10 10:12:00,1.5156,1.5156,1.5155,1.5155,165700000.0
2009-09-10 10:13:00,1.5155,1.51565,1.5155,1.5156,50300000.0
2009-09-10 10:14:00,1.5156,1.51565,1.51545,1.51545,90200000.0
2009-09-10 10:15:00,1.51545,1.5155,1.51545,1.5155,145600000.0
2009-09-10 10:16:00,1.5155,1.51555,1.51535,1.51535,108600000.0
2009-09-10 10:17:00,1.5153,1.5153,1.51525,1.5153,427800000.0
2009-09-10 10:18:00,1.5153,1.5153,1.51505,1.5151,381900000.0
2009-09-10 10:19:00,1.5151,1.51515,1.51505,1.51505,252200000.0
2009-09-10 10:20:00,1.51505,1.5151,1.515,1.515,308600000.0
2009-09-10 10:21:00,1.515,1.5152,1.515,1.51515,382400000.0
2009-09-10 10:22:00,1.51515,1.51525,1.51515,1.51515,168200000.0
2009-09-10 10:23:00,1.5152,1.51525,1.5152,1.51525,204900000.0
2009-09-10 10:24:00,1.51525,1.51525,1.51515,1.5152,285900000.0
2009-09-10 10:25:00,1.5152,1.51525,1.51515,1.51515,119600000.0
2009-09-10 10:26:00,1.5152,1.51535,1.51515,1.51525,226300000.0
2009-09-10 10:27:00,1.51525,1.5154,1.51515,1.51515,511500000.0
2009-09-10 10:28:00,1.51515,1.5152,1.51515,1.5152,216400000.0
2009-09-10 10:29:00,1.51515,1.5152,1.5151,1.5151,446800000.0
2009-09-10 10:30:00,1.5151,1.51515,1.515,1.51505,457400000.0
2009-09-10 10:31:00,1.51505,1.5152,1.515,1.515,333500000.0
2009-09-10 10:32:00,1.515,1.51515,1.515,1.515,350599999.0
2009-09-10 10:33:00,1.515,1.5152,1.515,1.5151,745500005.0
2009-09-10 10:34:00,1.5151,1.5153,1.51505,1.51505,583200001.0
2009-09-10 10:35:00,1.51505,1.5152,1.51505,1.51515,418000000.0
2009-09-10 10:36:00,1.51515,1.51515,1.51505,1.5151,306600000.0
2009-09-10 10:37:00,1.5151,1.51515,1.51505,1.5151,254700000.0
2009-09-10 10:38:00,1.5151,1.51515,1.51505,1.5151,339500000.0
2009-09-10 10:39:00,1.5151,1.51515,1.51505,1.5151,461600000.0
2009-09-10 10:40:00,1.5151,1.5151,1.515,1.515,511699999.0
2009-09-10 10:41:00,1.515,1.51515,1.515,1.515,451599999.0
2009-09-10 10:42:00,1.515,1.51505,1.515,1.515,127500001.0
2009-09-10 10:43:00,1.515,1.51515,1.515,1.51505,56200000.0
2009-09-10 10:44:00,1.51505,1.5151,1.515,1.515,189900000.0
2009-09-10 10:45:00,1.515,1.5151,1.515,1.51505,125200000.0
2009-09-10 10:46:00,1.51505,1.5153,1.51505,1.5152,333900000.0
2009-09-10 10:47:00,1.5152,1.5153,1.51505,1.5151,440700002.0
2009-09-10 10:48:00,1.5151,1.5151,1.515,1.515,405200000.0
2009-09-10 10:49:00,1.515,1.5151,1.51495,1.515,250800000.0
2009-09-10 10:50:00,1.515,1.5151,1.515,1.51505,197999999.0
2009-09-10 10:51:00,1.51505,1.5151,1.51495,1.51505,307100001.0
2009-09-10 10:52:00,1.51505,1.51505,1.51495,1.51495,662800003.0
2009-09-10 10:53:00,1.51495,1.5151,1.51495,1.51495,543400000.0
2009-09-10 10:54:00,1.51495,1.515,1.51495,1.515,414600000.0
2009-09-10 10:55:00,1.515,1.5151,1.515,1.51505,181700000.0
2009-09-10 10:56:00,1.51505,1.51505,1.51485,1.51495,420500000.0
2009-09-10 10:57:00,1.51495,1.51495,1.5145,1.5145,523400001.0
2009-09-10 10:58:00,1.5145,1.51475,1.5145,1.5145,659400001.0
2009-09-10 10:59:00,1.5145,1.5145,1.5145,1.5145,168400000.0
2009-09-10 11:00:00,1.5145,1.5147,1.5145,1.5146,399900000.0
2009-09-10 11:01:00,1.5146,1.51465,1.5145,1.5145,265200000.0
2009-09-10 11:02:00,1.5145,1.51455,1.5145,1.51455,341100000.0
2009-09-10 11:03:00,1.51455,1.5147,1.51455,1.5147,242800000.0
2009-09-10 11:04:00,1.5147,1.5147,1.5146,1.51465,236100000.0
2009-09-10 11:05:00,1.51465,1.515,1.5146,1.5147,213500000.0
2009-09-10 11:06:00,1.5147,1.51485,1.51465,1.5148,548199998.0
2009-09-10 11:07:00,1.5148,1.5148,1.5147,1.51475,331000000.0
2009-09-10 11:08:00,1.51475,1.5148,1.51475,1.5148,259200000.0
2009-09-10 11:09:00,1.5148,1.5148,1.5148,1.5148,198300000.0
2009-09-10 11:10:00,1.5148,1.5148,1.5147,1.5147,331300002.0
2009-09-10 11:11:00,1.5147,1.5148,1.5147,1.51475,196300000.0
2009-09-10 11:12:00,1.51475,1.51475,1.5147,1.51475,86900000.0
2009-09-10 11:13:00,1.5148,1.5148,1.5146,1.5146,104300000.0
2009-09-10 11:14:00,1.51465,1.5147,1.5145,1.51465,109000000.0
2009-09-10 11:15:00,1.5147,1.5148,1.51445,1.5145,151300000.0
2009-09-10 11:16:00,1.5145,1.5145,1.5145,1.5145,32500000.0
2009-09-10 11:17:00,1.51455,1.5147,1.5145,1.5147,335599999.0
2009-09-10 11:18:00,1.5147,1.5147,1.51455,1.51455,376700000.0
2009-09-10 11:19:00,1.51455,1.5146,1.5145,1.5146,392500000.0
2009-09-10 11:20:00,1.5146,1.51475,1.5146,1.5146,398300000.0
2009-09-10 11:21:00,1.51465,1.51475,1.5146,1.51465,394800000.0
2009-09-10 11:22:00,1.51465,1.51465,1.51465,1.51465,41600000.0
2009-09-10 11:23:00,1.5146,1.51475,1.5146,1.51475,219400000.0
2009-09-10 11:24:00,1.51475,1.5148,1.5146,1.5147,209900000.0
2009-09-10 11:25:00,1.5147,1.5147,1.5146,1.5147,268900000.0
2009-09-10 11:26:00,1.51465,1.5147,1.51455,1.5146,1014699998.0
2009-09-10 11:27:00,1.5146,1.51475,1.5146,1.5146,337000001.0
2009-09-10 11:28:00,1.5146,1.5146,1.5145,1.5145,430700000.0
2009-09-10 11:29:00,1.5145,1.5147,1.5145,1.5147,275000000.0
2009-09-10 11:30:00,1.5147,1.51485,1.5146,1.5148,634699999.0
2009-09-10 11:31:00,1.5148,1.51495,1.5146,1.5147,747400000.0
2009-09-10 11:32:00,1.5147,1.51475,1.51465,1.51465,662100001.0
2009-09-10 11:33:00,1.51465,1.5147,1.51455,1.5146,409200000.0
2009-09-10 11:34:00,1.5146,1.5147,1.5146,1.5147,148900000.0
2009-09-10 11:35:00,1.5147,1.5147,1.51455,1.5147,366000000.0
2009-09-10 11:36:00,1.5146,1.5147,1.5145,1.5146,1006599999.0
2009-09-10 11:37:00,1.51455,1.5147,1.51455,1.51455,547900000.0
2009-09-10 11:38:00,1.51465,1.5147,1.5146,1.5146,568399999.0
2009-09-10 11:39:00,1.5146,1.51465,1.5146,1.5146,258500000.0
2009-09-10 11:40:00,1.5146,1.5146,1.5146,1.5146,132800000.0
2009-09-10 11:41:00,1.5146,1.51465,1.5146,1.5146,529300000.0
2009-09-10 11:42:00,1.51465,1.51465,1.5146,1.5146,166700000.0
2009-09-10 11:43:00,1.5146,1.5146,1.51435,1.51435,274100002.0
2009-09-10 11:44:00,1.5144,1.51455,1.51435,1.51435,91800000.0
2009-09-10 11:45:00,1.5144,1.51445,1.5144,1.51445,406900003.0
2009-09-10 11:46:00,1.51445,1.5145,1.5144,1.5145,345500001.0
2009-09-10 11:47:00,1.5145,1.51455,1.51445,1.51455,168800000.0
2009-09-10 11:48:00,1.5145,1.5146,1.5145,1.51455,125900000.0
2009-09-10 11:49:00,1.51455,1.5147,1.5145,1.5147,94800000.0
2009-09-10 11:50:00,1.5147,1.5147,1.5146,1.51465,82200000.0
2009-09-10 11:51:00,1.51465,1.51465,1.51465,1.51465,61800000.0
2009-09-10 11:52:00,1.5147,1.5148,1.51465,1.51475,97700000.0
2009-09-10 11:53:00,1.51475,1.5148,1.5147,1.51475,117600000.0
2009-09-10 11:54:00,1.51475,1.5148,1.5146,1.5147,253700000.0
2009-09-10 11:55:00,1.5147,1.51485,1.5146,1.5147,289300000.0
2009-09-10 11:56:00,1.5147,1.5151,1.5147,1.515,387900001.0
2009-09-10 11:57:00,1.515,1.51515,1.5148,1.51485,269200000.0
2009-09-10 11:58:00,1.5148,1.51505,1.5148,1.515,343099999.0
2009-09-10 11:59:00,1.515,1.515,1.5148,1.51485,468899998.0
2009-09-10 12:00:00,1.5148,1.51495,1.51475,1.51475,506199989.0
2009-09-10 12:01:00,1.5148,1.5149,1.51475,1.51485,92500000.0
2009-09-10 12:02:00,1.5148,1.5148,1.51475,1.51475,66600000.0
2009-09-10 12:03:00,1.51475,1.5148,1.51475,1.51475,40500000.0
2009-09-10 12:04:00,1.51475,1.51475,1.5147,1.5147,70200000.0
2009-09-10 12:05:00,1.5147,1.51475,1.5147,1.5147,30800000.0
2009-09-10 12:06:00,1.5147,1.5148,1.5147,1.5147,235000000.0
2009-09-10 12:07:00,1.5147,1.51475,1.51445,1.51445,170300000.0
2009-09-10 12:08:00,1.51445,1.51455,1.5144,1.51455,156000000.0
2009-09-10 12:09:00,1.51455,1.5147,1.51445,1.51465,143200000.0
2009-09-10 12:10:00,1.51465,1.5147,1.5145,1.51455,71100000.0
2009-09-10 12:11:00,1.51455,1.5146,1.5144,1.5144,286800000.0
2009-09-10 12:12:00,1.5144,1.5146,1.5144,1.51455,338399999.0
2009-09-10 12:13:00,1.5145,1.51455,1.51445,1.51445,562800001.0
2009-09-10 12:14:00,1.51445,1.5145,1.5143,1.51435,360799998.0
2009-09-10 12:15:00,1.51435,1.5145,1.51435,1.5145,361699999.0
2009-09-10 12:16:00,1.5145,1.51455,1.5145,1.51455,143600000.0
2009-09-10 12:17:00,1.51455,1.5147,1.51445,1.5145,211000000.0
2009-09-10 12:18:00,1.5145,1.5145,1.51445,1.5145,252600000.0
2009-09-10 12:19:00,1.5145,1.5145,1.5145,1.5145,15000000.0
2009-09-10 12:20:00,1.5145,1.5145,1.51435,1.51435,217600000.0
2009-09-10 12:21:00,1.51435,1.51445,1.5143,1.5143,234899998.0
2009-09-10 12:22:00,1.5143,1.51445,1.5143,1.51435,351200000.0
2009-09-10 12:23:00,1.51435,1.5144,1.51425,1.5143,507599995.0
2009-09-10 12:24:00,1.5143,1.5144,1.5142,1.51435,331299999.0
2009-09-10 12:25:00,1.51435,1.5144,1.5142,1.5143,275200000.0
2009-09-10 12:26:00,1.5143,1.5144,1.5143,1.5144,295500000.0
2009-09-10 12:27:00,1.5144,1.5144,1.5143,1.5143,174300000.0
2009-09-10 12:28:00,1.51435,1.5144,1.51435,1.5144,282500000.0
2009-09-10 12:29:00,1.5144,1.5144,1.5144,1.5144,109500000.0
2009-09-10 12:30:00,1.5144,1.5145,1.5144,1.5144,112500000.0
2009-09-10 12:31:00,1.51435,1.51445,1.51435,1.51445,103300000.0
2009-09-10 12:32:00,1.51445,1.51475,1.51445,1.5147,100000000.0
2009-09-10 12:33:00,1.5147,1.51505,1.5146,1.515,250800001.0
2009-09-10 12:34:00,1.515,1.5152,1.51495,1.5151,395800000.0
2009-09-10 12:35:00,1.5151,1.5152,1.515,1.51505,652599998.0
2009-09-10 12:36:00,1.51515,1.51545,1.515,1.5154,220300000.0
2009-09-10 12:37:00,1.51535,1.5154,1.515,1.51515,207500002.0
2009-09-10 12:38:00,1.51505,1.51515,1.5149,1.51495,721700000.0
2009-09-10 12:39:00,1.51495,1.51525,1.51495,1.51515,412500001.0
2009-09-10 12:40:00,1.5152,1.5152,1.51505,1.51515,176400000.0
2009-09-10 12:41:00,1.51515,1.5152,1.51515,1.51515,57900000.0
2009-09-10 12:42:00,1.51515,1.5152,1.51515,1.5152,39800000.0
2009-09-10 12:43:00,1.5152,1.5153,1.5152,1.51525,76700000.0
2009-09-10 12:44:00,1.51525,1.51525,1.5152,1.51525,71800000.0
2009-09-10 12:45:00,1.51525,1.51525,1.5152,1.5152,48900000.0
2009-09-10 12:46:00,1.5151,1.51515,1.5151,1.51515,54300000.0
2009-09-10 12:47:00,1.5152,1.5152,1.5151,1.5151,86200000.0
2009-09-10 12:48:00,1.5151,1.51515,1.5151,1.5151,53400000.0
2009-09-10 12:49:00,1.51505,1.51515,1.51505,1.5151,98300000.0
2009-09-10 12:50:00,1.5151,1.51535,1.5151,1.5151,540099996.0
2009-09-10 12:51:00,1.5151,1.51525,1.5151,1.51515,771199993.0
2009-09-10 12:52:00,1.5152,1.5152,1.51505,1.5151,164700000.0
2009-09-10 12:53:00,1.5151,1.5151,1.51505,1.5151,26300000.0
2009-09-10 12:54:00,1.5151,1.51515,1.5151,1.51515,23500000.0
2009-09-10 12:55:00,1.5151,1.5152,1.5151,1.5152,43100000.0
2009-09-10 12:56:00,1.5152,1.51525,1.5151,1.51515,186000000.0
2009-09-10 12:57:00,1.51515,1.5153,1.5151,1.5153,115800000.0
2009-09-10 12:58:00,1.5153,1.5153,1.51515,1.5152,60500000.0
2009-09-10 12:59:00,1.5152,1.5153,1.5152,1.51525,184800000.0
2009-09-10 13:00:00,1.51525,1.51535,1.5152,1.5152,623400000.0
2009-09-10 13:01:00,1.5152,1.5153,1.5152,1.51525,713200000.0
2009-09-10 13:02:00,1.51525,1.51535,1.5152,1.5152,267000000.0
2009-09-10 13:03:00,1.5152,1.51535,1.51515,1.5152,220300000.0
2009-09-10 13:04:00,1.5152,1.5153,1.5151,1.5151,152600000.0
2009-09-10 13:05:00,1.5151,1.51535,1.515,1.5151,401600000.0
2009-09-10 13:06:00,1.515,1.51515,1.5144,1.51465,522800000.0
2009-09-10 13:07:00,1.5148,1.5151,1.5148,1.515,421000000.0
2009-09-10 13:08:00,1.515,1.515,1.5145,1.5146,470000000.0
2009-09-10 13:09:00,1.5146,1.51555,1.51455,1.51555,549499999.0
2009-09-10 13:10:00,1.5155,1.51585,1.51535,1.5157,301199999.0
2009-09-10 13:11:00,1.51575,1.51575,1.5153,1.51535,274400000.0
2009-09-10 13:12:00,1.51535,1.5156,1.5153,1.5156,183800000.0
2009-09-10 13:13:00,1.51565,1.5157,1.51565,1.51565,50000000.0
2009-09-10 13:14:00,1.51565,1.5157,1.5154,1.5155,165000000.0
2009-09-10 13:15:00,1.5155,1.51555,1.51535,1.5154,317600000.0
2009-09-10 13:16:00,1.5154,1.51545,1.5153,1.5153,340400000.0
2009-09-10 13:17:00,1.5153,1.51535,1.51525,1.5153,332000000.0
2009-09-10 13:18:00,1.51535,1.51535,1.51525,1.5153,132000000.0
2009-09-10 13:19:00,1.5153,1.5153,1.51525,1.5153,300600000.0
2009-09-10 13:20:00,1.5153,1.51535,1.5153,1.5153,162000000.0
2009-09-10 13:21:00,1.5153,1.5154,1.51525,1.51525,262200000.0
2009-09-10 13:22:00,1.51525,1.51525,1.51515,1.5152,333100000.0
2009-09-10 13:23:00,1.5152,1.5152,1.515,1.515,270500000.0
2009-09-10 13:24:00,1.5151,1.5151,1.515,1.515,165400000.0
2009-09-10 13:25:00,1.515,1.515,1.51465,1.5147,218500000.0
2009-09-10 13:26:00,1.5147,1.51485,1.51465,1.5148,341200000.0
2009-09-10 13:27:00,1.5148,1.5148,1.51475,1.51475,268200000.0
2009-09-10 13:28:00,1.5148,1.515,1.5148,1.51495,437399999.0
2009-09-10 13:29:00,1.51495,1.515,1.5148,1.5148,850099997.0
2009-09-10 13:30:00,1.5148,1.5149,1.5148,1.5149,418600000.0
2009-09-10 13:31:00,1.5149,1.5149,1.5148,1.5148,449299999.0
2009-09-10 13:32:00,1.5148,1.51495,1.5148,1.51485,345399998.0
2009-09-10 13:33:00,1.5148,1.5149,1.5147,1.5148,195500000.0
2009-09-10 13:34:00,1.5148,1.51485,1.5148,1.5148,198799999.0
2009-09-10 13:35:00,1.5148,1.5148,1.51465,1.5147,32100000.0
2009-09-10 13:36:00,1.5147,1.5147,1.51435,1.51435,362099999.0
2009-09-10 13:37:00,1.51435,1.51465,1.51435,1.5146,212700000.0
2009-09-10 13:38:00,1.5146,1.5146,1.51445,1.51455,340600000.0
2009-09-10 13:39:00,1.5146,1.51465,1.5145,1.5146,132700000.0
2009-09-10 13:40:00,1.5146,1.51465,1.51455,1.51455,169200000.0
2009-09-10 13:41:00,1.5145,1.51465,1.51445,1.5145,183300000.0
2009-09-10 13:42:00,1.5145,1.51455,1.5144,1.5144,471800000.0
2009-09-10 13:43:00,1.5144,1.51455,1.5144,1.5145,293100001.0
2009-09-10 13:44:00,1.5145,1.51455,1.5144,1.5144,623099999.0
2009-09-10 13:45:00,1.5144,1.5145,1.51435,1.51445,498000000.0
2009-09-10 13:46:00,1.5145,1.51455,1.5145,1.51455,108500000.0
2009-09-10 13:47:00,1.51455,1.5149,1.51455,1.5148,154399999.0
2009-09-10 13:48:00,1.5148,1.5149,1.5148,1.51485,68600000.0
2009-09-10 13:49:00,1.51485,1.51485,1.5148,1.51485,298000000.0
2009-09-10 13:50:00,1.51485,1.515,1.5148,1.51485,470400000.0
2009-09-10 13:51:00,1.51485,1.5151,1.5148,1.51505,353700000.0
2009-09-10 13:52:00,1.51505,1.51505,1.51495,1.51505,314000000.0
2009-09-10 13:53:00,1.51505,1.51515,1.515,1.51515,77100000.0
2009-09-10 13:54:00,1.51515,1.51525,1.51515,1.51525,159600000.0
2009-09-10 13:55:00,1.51525,1.51535,1.51505,1.5151,170800000.0
2009-09-10 13:56:00,1.5151,1.51525,1.515,1.5152,287600001.0
2009-09-10 13:57:00,1.5152,1.5152,1.51505,1.5151,57900000.0
2009-09-10 13:58:00,1.5151,1.5152,1.51505,1.51515,69300000.0
2009-09-10 13:59:00,1.51515,1.5152,1.51505,1.51515,74800000.0
2009-09-10 14:00:00,1.5151,1.5152,1.5151,1.51515,71100000.0
2009-09-10 14:01:00,1.51515,1.51525,1.5151,1.51515,67000000.0
2009-09-10 14:02:00,1.51515,1.51515,1.51515,1.51515,33600000.0
2009-09-10 14:03:00,1.5151,1.5151,1.5151,1.5151,37000000.0
2009-09-10 14:04:00,1.51515,1.51515,1.5151,1.5151,94700000.0
2009-09-10 14:05:00,1.51515,1.51515,1.515,1.515,173200000.0
2009-09-10 14:06:00,1.515,1.515,1.51495,1.515,500999999.0
2009-09-10 14:07:00,1.515,1.51505,1.51495,1.515,673399995.0
2009-09-10 14:08:00,1.515,1.51515,1.5149,1.5151,409099999.0
2009-09-10 14:09:00,1.5151,1.5151,1.51505,1.51505,169600000.0
2009-09-10 14:10:00,1.51505,1.51515,1.515,1.5151,47100000.0
2009-09-10 14:11:00,1.5151,1.51515,1.515,1.51505,30100000.0
2009-09-10 14:12:00,1.5151,1.51515,1.51505,1.51505,128200000.0
2009-09-10 14:13:00,1.51505,1.5151,1.515,1.515,102500000.0
2009-09-10 14:14:00,1.515,1.5151,1.51495,1.515,157600000.0
2009-09-10 14:15:00,1.515,1.51515,1.515,1.5151,430500000.0
2009-09-10 14:16:00,1.5151,1.5152,1.5151,1.51515,320900000.0
2009-09-10 14:17:00,1.51515,1.5152,1.515,1.51505,117800000.0
2009-09-10 14:18:00,1.515,1.51515,1.515,1.51505,192500000.0
2009-09-10 14:19:00,1.51505,1.51505,1.51505,1.51505,286200000.0
2009-09-10 14:20:00,1.51505,1.51515,1.51505,1.51505,394100000.0
2009-09-10 14:21:00,1.51505,1.5151,1.51505,1.5151,280900000.0
2009-09-10 14:22:00,1.5151,1.5151,1.51505,1.51505,250500000.0
2009-09-10 14:23:00,1.51505,1.5151,1.515,1.51505,250400000.0
2009-09-10 14:24:00,1.51505,1.5151,1.51505,1.51505,120800000.0
2009-09-10 14:25:00,1.5151,1.5152,1.5151,1.51515,232500002.0
2009-09-10 14:26:00,1.51515,1.5152,1.51505,1.5151,162100000.0
2009-09-10 14:27:00,1.5151,1.51515,1.51505,1.51515,194000000.0
2009-09-10 14:28:00,1.51515,1.5152,1.51505,1.5151,66900000.0
2009-09-10 14:29:00,1.5151,1.51515,1.515,1.515,69300000.0
2009-09-10 14:30:00,1.515,1.5152,1.51435,1.5151,438399999.0
2009-09-10 14:31:00,1.5151,1.5153,1.51495,1.5152,224800000.0
2009-09-10 14:32:00,1.51515,1.5153,1.515,1.5151,453100000.0
2009-09-10 14:33:00,1.5151,1.51525,1.51505,1.51515,428000000.0
2009-09-10 14:34:00,1.51515,1.51525,1.51495,1.515,538700001.0
2009-09-10 14:35:00,1.515,1.5151,1.51495,1.515,484200000.0
2009-09-10 14:36:00,1.515,1.51515,1.51495,1.5151,341300000.0
2009-09-10 14:37:00,1.5151,1.5151,1.51505,1.51505,49400000.0
2009-09-10 14:38:00,1.5151,1.51515,1.51495,1.5151,203000000.0
2009-09-10 14:39:00,1.5151,1.5151,1.5149,1.515,254199999.0
2009-09-10 14:40:00,1.515,1.51515,1.51495,1.515,342500000.0
2009-09-10 14:41:00,1.515,1.5151,1.515,1.5151,291800000.0
2009-09-10 14:42:00,1.51505,1.5151,1.51475,1.5148,234700000.0
2009-09-10 14:43:00,1.51475,1.5149,1.51455,1.5147,536900000.0
2009-09-10 14:44:00,1.5147,1.51495,1.5146,1.5149,719800000.0
2009-09-10 14:45:00,1.5149,1.51495,1.5147,1.51475,611599999.0
2009-09-10 14:46:00,1.51475,1.51485,1.51455,1.5148,524700000.0
2009-09-10 14:47:00,1.51485,1.515,1.51475,1.5148,357200000.0
2009-09-10 14:48:00,1.51475,1.5149,1.5147,1.51485,272800000.0
2009-09-10 14:49:00,1.51485,1.5152,1.51485,1.5151,674899999.0
2009-09-10 14:50:00,1.5151,1.5152,1.515,1.51505,855200001.0
2009-09-10 14:51:00,1.51505,1.5152,1.5149,1.51505,594400003.0
2009-09-10 14:52:00,1.515,1.5152,1.5142,1.5143,657300000.0
2009-09-10 14:53:00,1.5143,1.5147,1.51425,1.51455,441600001.0
2009-09-10 14:54:00,1.51455,1.5149,1.51455,1.51485,418500000.0
2009-09-10 14:55:00,1.51485,1.51485,1.5146,1.5147,952500002.0
2009-09-10 14:56:00,1.5147,1.51475,1.51445,1.5147,458400001.0
2009-09-10 14:57:00,1.5147,1.51485,1.5146,1.5147,681300002.0
2009-09-10 14:58:00,1.51485,1.51485,1.5147,1.5148,502999999.0
2009-09-10 14:59:00,1.5148,1.5149,1.5147,1.5147,203500000.0
2009-09-10 15:00:00,1.5147,1.51485,1.5147,1.51475,243900000.0
2009-09-10 15:01:00,1.51475,1.51495,1.51465,1.5147,719199999.0
2009-09-10 15:02:00,1.5147,1.5148,1.51455,1.51455,630200000.0
2009-09-10 15:03:00,1.51455,1.51455,1.51435,1.5145,497300001.0
2009-09-10 15:04:00,1.5145,1.5146,1.51445,1.5146,241600000.0
2009-09-10 15:05:00,1.5146,1.5146,1.5144,1.51455,173600000.0
2009-09-10 15:06:00,1.51455,1.51465,1.5145,1.51455,209000000.0
2009-09-10 15:07:00,1.5146,1.5147,1.51455,1.51465,279800000.0
2009-09-10 15:08:00,1.51465,1.5147,1.5146,1.5146,159500000.0
2009-09-10 15:09:00,1.5145,1.5147,1.5145,1.5147,347200001.0
2009-09-10 15:10:00,1.5147,1.51475,1.51435,1.5144,291200000.0
2009-09-10 15:11:00,1.5144,1.5145,1.5143,1.51435,335700000.0
2009-09-10 15:12:00,1.51435,1.5145,1.51425,1.5145,108900000.0
2009-09-10 15:13:00,1.5145,1.51455,1.5144,1.51445,125800000.0
2009-09-10 15:14:00,1.51445,1.5145,1.5143,1.5145,134000000.0
2009-09-10 15:15:00,1.5145,1.51455,1.51445,1.5145,123800000.0
2009-09-10 15:16:00,1.5145,1.5146,1.5145,1.51455,119400000.0
2009-09-10 15:17:00,1.5145,1.51465,1.51445,1.5146,217300000.0
2009-09-10 15:18:00,1.51455,1.51465,1.51455,1.5146,170900000.0
2009-09-10 15:19:00,1.5146,1.5148,1.5146,1.5147,110200000.0
2009-09-10 15:20:00,1.5147,1.5148,1.51455,1.51455,376200000.0
2009-09-10 15:21:00,1.51455,1.51465,1.5145,1.51455,419799999.0
2009-09-10 15:22:00,1.51455,1.5148,1.51455,1.5148,334700000.0
2009-09-10 15:23:00,1.5148,1.5148,1.5145,1.51455,149000000.0
2009-09-10 15:24:00,1.51455,1.51465,1.5143,1.51435,244400000.0
2009-09-10 15:25:00,1.51435,1.5151,1.51435,1.51475,551400000.0
2009-09-10 15:26:00,1.51475,1.51495,1.51455,1.5148,330500000.0
2009-09-10 15:27:00,1.5148,1.5184,1.51465,1.5184,833899998.0
2009-09-10 15:28:00,1.5184,1.52,1.5164,1.5165,563000000.0
2009-09-10 15:29:00,1.5165,1.51755,1.5165,1.5167,661200000.0
2009-09-10 15:30:00,1.5167,1.5172,1.51615,1.51695,601100000.0
2009-09-10 15:31:00,1.51705,1.51715,1.5164,1.51645,505199998.0
2009-09-10 15:32:00,1.5164,1.51675,1.51615,1.51655,733299998.0
2009-09-10 15:33:00,1.5167,1.5167,1.5165,1.51655,339800000.0
2009-09-10 15:34:00,1.5165,1.51665,1.51625,1.51635,503000000.0
2009-09-10 15:35:00,1.51635,1.51655,1.51625,1.51645,361900000.0
2009-09-10 15:36:00,1.51645,1.5167,1.51635,1.51655,566600000.0
2009-09-10 15:37:00,1.51655,1.5168,1.5165,1.51665,289700000.0
2009-09-10 15:38:00,1.51665,1.51665,1.51635,1.5164,177900000.0
2009-09-10 15:39:00,1.51655,1.5168,1.5162,1.5167,749100000.0
2009-09-10 15:40:00,1.51665,1.5167,1.5163,1.5164,937699999.0
2009-09-10 15:41:00,1.5164,1.51665,1.51635,1.51655,158700000.0
2009-09-10 15:42:00,1.5165,1.5167,1.5164,1.51655,562699998.0
2009-09-10 15:43:00,1.51655,1.5167,1.5164,1.5164,230600000.0
2009-09-10 15:44:00,1.5164,1.51675,1.51635,1.51635,649500000.0
2009-09-10 15:45:00,1.51635,1.51655,1.51635,1.51645,341400000.0
2009-09-10 15:46:00,1.5165,1.51675,1.5164,1.5166,278499999.0
2009-09-10 15:47:00,1.51665,1.5167,1.5165,1.51655,689500001.0
2009-09-10 15:48:00,1.51655,1.51685,1.5165,1.5166,395899999.0
2009-09-10 15:49:00,1.5166,1.51665,1.5164,1.51665,289700000.0
2009-09-10 15:50:00,1.51665,1.51675,1.5166,1.5167,250000000.0
2009-09-10 15:51:00,1.5167,1.51675,1.51655,1.5167,265000000.0
2009-09-10 15:52:00,1.5167,1.517,1.5167,1.5169,351800000.0
2009-09-10 15:53:00,1.5169,1.517,1.5165,1.5165,215700000.0
2009-09-10 15:54:00,1.5165,1.5166,1.5164,1.5165,259900000.0
2009-09-10 15:55:00,1.5165,1.5166,1.5164,1.5164,526600000.0
2009-09-10 15:56:00,1.5164,1.5164,1.51575,1.51585,455800000.0
2009-09-10 15:57:00,1.5159,1.5161,1.5158,1.51585,435800000.0
2009-09-10 15:58:00,1.51585,1.516,1.5158,1.51595,411300001.0
2009-09-10 15:59:00,1.516,1.51605,1.5158,1.51605,546300001.0
2009-09-10 16:00:00,1.51605,1.5161,1.51585,1.51605,558700000.0
2009-09-10 16:01:00,1.51605,1.51615,1.516,1.51615,205200000.0
2009-09-10 16:02:00,1.51615,1.5162,1.5158,1.5159,507800000.0
2009-09-10 16:03:00,1.5159,1.516,1.5158,1.5158,444100001.0
2009-09-10 16:04:00,1.5158,1.5161,1.51575,1.51595,326600001.0
2009-09-10 16:05:00,1.516,1.51605,1.51595,1.51595,326000000.0
2009-09-10 16:06:00,1.51595,1.516,1.51575,1.51595,90900000.0
2009-09-10 16:07:00,1.5159,1.5159,1.5158,1.51585,105300000.0
2009-09-10 16:08:00,1.5159,1.5161,1.5159,1.516,292100000.0
2009-09-10 16:09:00,1.51605,1.51615,1.51595,1.51615,211200000.0
2009-09-10 16:10:00,1.5161,1.5167,1.51605,1.5165,260200000.0
2009-09-10 16:11:00,1.51655,1.5167,1.5165,1.5166,170800000.0
2009-09-10 16:12:00,1.51655,1.51655,1.5164,1.51655,165900001.0
2009-09-10 16:13:00,1.51655,1.51665,1.51645,1.51645,207500000.0
2009-09-10 16:14:00,1.5165,1.5166,1.51645,1.5165,237700000.0
2009-09-10 16:15:00,1.5165,1.5165,1.5163,1.5164,406100000.0
2009-09-10 16:16:00,1.5164,1.5165,1.5163,1.5163,379800000.0
2009-09-10 16:17:00,1.5163,1.51635,1.5163,1.5163,154100000.0
2009-09-10 16:18:00,1.5163,1.5164,1.51605,1.5163,150200000.0
2009-09-10 16:19:00,1.5163,1.5164,1.5163,1.5164,102800000.0
2009-09-10 16:20:00,1.5164,1.5165,1.5162,1.5162,267500000.0
2009-09-10 16:21:00,1.5162,1.51635,1.51615,1.51615,259300000.0
2009-09-10 16:22:00,1.5162,1.5163,1.5162,1.51625,513199999.0
2009-09-10 16:23:00,1.51625,1.51635,1.5162,1.5162,696799996.0
2009-09-10 16:24:00,1.5162,1.5164,1.5162,1.51625,501900003.0
2009-09-10 16:25:00,1.5163,1.5164,1.5162,1.5162,369100000.0
2009-09-10 16:26:00,1.51625,1.51635,1.5162,1.51625,166900000.0
2009-09-10 16:27:00,1.51625,1.51625,1.51605,1.5161,527100000.0
2009-09-10 16:28:00,1.5161,1.51625,1.51605,1.51605,470999998.0
2009-09-10 16:29:00,1.5161,1.5161,1.516,1.5161,437399997.0
2009-09-10 16:30:00,1.5161,1.51615,1.51565,1.51565,342600001.0
2009-09-10 16:31:00,1.5156,1.51585,1.5156,1.5158,577900001.0
2009-09-10 16:32:00,1.5158,1.51585,1.51565,1.5157,543800000.0
2009-09-10 16:33:00,1.5157,1.5158,1.5156,1.5156,446500000.0
2009-09-10 16:34:00,1.5156,1.5156,1.5152,1.5152,241900000.0
2009-09-10 16:35:00,1.5152,1.5154,1.5152,1.5154,294600000.0
2009-09-10 16:36:00,1.5154,1.5154,1.515,1.5154,708000002.0
2009-09-10 16:37:00,1.5153,1.51545,1.51525,1.51525,706100000.0
2009-09-10 16:38:00,1.51525,1.5154,1.51525,1.51525,356000000.0
2009-09-10 16:39:00,1.51525,1.5153,1.51525,1.5153,247400000.0
2009-09-10 16:40:00,1.5153,1.5153,1.51505,1.51515,216900000.0
2009-09-10 16:41:00,1.51515,1.51525,1.51505,1.5152,223900000.0
2009-09-10 16:42:00,1.5152,1.5154,1.5151,1.5154,249900000.0
2009-09-10 16:43:00,1.5154,1.5154,1.51515,1.5152,423900000.0
2009-09-10 16:44:00,1.5152,1.5152,1.51505,1.5151,113400000.0
2009-09-10 16:45:00,1.5151,1.51515,1.5151,1.51515,40400000.0
2009-09-10 16:46:00,1.51515,1.5152,1.515,1.51505,383799996.0
2009-09-10 16:47:00,1.51505,1.51525,1.515,1.5152,104800000.0
2009-09-10 16:48:00,1.5152,1.51525,1.51505,1.5152,252000000.0
2009-09-10 16:49:00,1.51515,1.5152,1.515,1.5151,365399999.0
2009-09-10 16:50:00,1.5151,1.51525,1.51505,1.51515,512999998.0
2009-09-10 16:51:00,1.51515,1.51525,1.51505,1.51515,546000001.0
2009-09-10 16:52:00,1.51515,1.51535,1.51505,1.5153,297500000.0
2009-09-10 16:53:00,1.51535,1.5154,1.51525,1.5153,261100000.0
2009-09-10 16:54:00,1.5153,1.5154,1.5153,1.51535,196700000.0
2009-09-10 16:55:00,1.51535,1.51545,1.51525,1.5153,266100000.0
2009-09-10 16:56:00,1.5153,1.51545,1.5152,1.51535,263000000.0
2009-09-10 16:57:00,1.5154,1.5154,1.51515,1.51525,132000000.0
2009-09-10 16:58:00,1.51525,1.51525,1.51515,1.5152,243700000.0
2009-09-10 16:59:00,1.5152,1.51525,1.515,1.515,426600000.0
2009-09-10 17:00:00,1.515,1.51525,1.515,1.51525,416800000.0
2009-09-10 17:01:00,1.51525,1.5153,1.515,1.515,1013200011.0
2009-09-10 17:02:00,1.515,1.5152,1.515,1.515,702499998.0
2009-09-10 17:03:00,1.515,1.51515,1.515,1.5151,324600000.0
2009-09-10 17:04:00,1.51505,1.51535,1.515,1.5153,781400000.0
2009-09-10 17:05:00,1.5153,1.51545,1.5152,1.51525,289400001.0
2009-09-10 17:06:00,1.51525,1.51525,1.515,1.5151,253300000.0
2009-09-10 17:07:00,1.51515,1.51515,1.515,1.515,741799997.0
2009-09-10 17:08:00,1.515,1.5151,1.515,1.51505,372900000.0
2009-09-10 17:09:00,1.51505,1.5151,1.515,1.515,172900000.0
2009-09-10 17:10:00,1.51505,1.51525,1.515,1.5151,223900000.0
2009-09-10 17:11:00,1.5151,1.5152,1.51505,1.51515,80200000.0
2009-09-10 17:12:00,1.51515,1.51515,1.515,1.51505,332200000.0
2009-09-10 17:13:00,1.51505,1.51515,1.515,1.51505,125400000.0
2009-09-10 17:14:00,1.51505,1.5152,1.51505,1.5151,79300000.0
2009-09-10 17:15:00,1.5151,1.5152,1.51505,1.51505,126800000.0
2009-09-10 17:16:00,1.51505,1.5151,1.515,1.51505,168700000.0
2009-09-10 17:17:00,1.51505,1.5151,1.515,1.51505,89000000.0
2009-09-10 17:18:00,1.51505,1.51505,1.515,1.51505,144900000.0
2009-09-10 17:19:00,1.51505,1.51505,1.515,1.51505,149400000.0
2009-09-10 17:20:00,1.515,1.51515,1.515,1.51505,125500000.0
2009-09-10 17:21:00,1.51505,1.5151,1.515,1.5151,274100000.0
2009-09-10 17:22:00,1.5151,1.5152,1.5146,1.5147,361200000.0
2009-09-10 17:23:00,1.5147,1.5147,1.51455,1.5147,393200000.0
2009-09-10 17:24:00,1.5147,1.51475,1.5142,1.51435,406499999.0
2009-09-10 17:25:00,1.51435,1.5145,1.51435,1.5144,166800000.0
2009-09-10 17:26:00,1.5144,1.5144,1.5143,1.51435,144800000.0
2009-09-10 17:27:00,1.5144,1.51445,1.51435,1.51445,63400000.0
2009-09-10 17:28:00,1.51445,1.51455,1.51445,1.51445,124000000.0
2009-09-10 17:29:00,1.51465,1.51465,1.51445,1.5146,214800000.0
2009-09-10 17:30:00,1.5146,1.5147,1.5145,1.5146,176000000.0
2009-09-10 17:31:00,1.5146,1.5146,1.51455,1.5146,127500000.0
2009-09-10 17:32:00,1.5146,1.5148,1.51455,1.51475,303500000.0
2009-09-10 17:33:00,1.5148,1.51485,1.51475,1.51475,42400000.0
2009-09-10 17:34:00,1.51475,1.51475,1.5147,1.5147,130800000.0
2009-09-10 17:35:00,1.5147,1.5148,1.5147,1.51475,109100000.0
2009-09-10 17:36:00,1.51475,1.51475,1.5146,1.5146,58800000.0
2009-09-10 17:37:00,1.5146,1.51465,1.51455,1.51465,71400000.0
2009-09-10 17:38:00,1.51465,1.5147,1.51455,1.51465,62900000.0
2009-09-10 17:39:00,1.51465,1.51465,1.51455,1.51465,55300000.0
2009-09-10 17:40:00,1.51465,1.5147,1.51455,1.51455,23500000.0
2009-09-10 17:41:00,1.51455,1.5146,1.5145,1.5145,134000000.0
2009-09-10 17:42:00,1.5145,1.51455,1.51445,1.51445,86900000.0
2009-09-10 17:43:00,1.51445,1.5146,1.51445,1.5146,77700000.0
2009-09-10 17:44:00,1.5146,1.5146,1.5145,1.51455,83300000.0
2009-09-10 17:45:00,1.51455,1.5146,1.5145,1.5145,119700000.0
2009-09-10 17:46:00,1.5145,1.5145,1.5144,1.5144,457499994.0
2009-09-10 17:47:00,1.51445,1.5145,1.5144,1.5144,159700000.0
2009-09-10 17:48:00,1.51445,1.51445,1.5143,1.5143,460399999.0
2009-09-10 17:49:00,1.5143,1.5145,1.5143,1.5145,611600001.0
2009-09-10 17:50:00,1.5145,1.5145,1.51425,1.5144,420899995.0
2009-09-10 17:51:00,1.5144,1.5145,1.5144,1.51445,128600000.0
2009-09-10 17:52:00,1.51445,1.51445,1.51435,1.51445,141400000.0
2009-09-10 17:53:00,1.51445,1.51445,1.51435,1.51435,293400000.0
2009-09-10 17:54:00,1.51435,1.5144,1.5143,1.5143,76600000.0
2009-09-10 17:55:00,1.51435,1.51435,1.5143,1.51435,53400000.0
2009-09-10 17:56:00,1.51435,1.5145,1.5143,1.5145,99700000.0
2009-09-10 17:57:00,1.5145,1.51455,1.5145,1.5145,41200000.0
2009-09-10 17:58:00,1.5145,1.51465,1.5145,1.5146,47300000.0
2009-09-10 17:59:00,1.5146,1.51465,1.51455,1.5146,50800000.0
2009-09-10 18:00:00,1.51465,1.51465,1.5145,1.5145,93000000.0
2009-09-10 18:01:00,1.5145,1.51455,1.51435,1.51445,53500000.0
2009-09-10 18:02:00,1.51445,1.5145,1.5144,1.51445,31400000.0
2009-09-10 18:03:00,1.5144,1.5145,1.5144,1.51445,10800000.0
2009-09-10 18:04:00,1.5145,1.5145,1.51445,1.51445,6600000.0
2009-09-10 18:05:00,1.5144,1.51445,1.5144,1.51445,76500000.0
2009-09-10 18:06:00,1.51445,1.51445,1.51445,1.51445,202700000.0
2009-09-10 18:07:00,1.51445,1.51445,1.51445,1.51445,220900000.0
2009-09-10 18:08:00,1.51445,1.5146,1.51445,1.5145,243800000.0
2009-09-10 18:09:00,1.5145,1.5145,1.51445,1.5145,91800000.0
2009-09-10 18:10:00,1.5145,1.5145,1.51445,1.51445,84400000.0
2009-09-10 18:11:00,1.51445,1.51445,1.51445,1.51445,235800000.0
2009-09-10 18:12:00,1.51445,1.51445,1.5144,1.51445,214400000.0
2009-09-10 18:13:00,1.51445,1.5145,1.5144,1.51445,275100000.0
2009-09-10 18:14:00,1.51445,1.51445,1.51435,1.51435,316699999.0
2009-09-10 18:15:00,1.51435,1.51455,1.51435,1.5145,136200000.0
2009-09-10 18:16:00,1.5145,1.5146,1.5144,1.51445,131700000.0
2009-09-10 18:17:00,1.51445,1.5145,1.5144,1.5144,270000000.0
2009-09-10 18:18:00,1.5144,1.5146,1.5144,1.5145,146000000.0
2009-09-10 18:19:00,1.5145,1.51455,1.51445,1.5145,120400000.0
2009-09-10 18:20:00,1.5145,1.5145,1.51435,1.5144,214900000.0
2009-09-10 18:21:00,1.51445,1.51445,1.5143,1.51435,144400000.0
2009-09-10 18:22:00,1.5144,1.5146,1.51435,1.5145,131100000.0
2009-09-10 18:23:00,1.5145,1.5146,1.5143,1.5143,155500001.0
2009-09-10 18:24:00,1.5143,1.5144,1.5143,1.51435,181800000.0
2009-09-10 18:25:00,1.51435,1.5144,1.51425,1.5143,103000000.0
2009-09-10 18:26:00,1.5143,1.5144,1.5143,1.5143,170500000.0
2009-09-10 18:27:00,1.5143,1.51435,1.5143,1.5143,142500000.0
2009-09-10 18:28:00,1.5143,1.51435,1.5142,1.51425,70100000.0
2009-09-10 18:29:00,1.5143,1.5143,1.5143,1.5143,20400000.0
2009-09-10 18:30:00,1.5143,1.5143,1.51425,1.51425,69400000.0
2009-09-10 18:31:00,1.51425,1.5144,1.51425,1.5144,13200000.0
2009-09-10 18:32:00,1.51425,1.51425,1.51425,1.51425,79500000.0
2009-09-10 18:33:00,1.51425,1.51425,1.5142,1.5142,9300000.0
2009-09-10 18:34:00,1.5142,1.51425,1.5142,1.5142,18900000.0
2009-09-10 18:35:00,1.5142,1.5142,1.5142,1.5142,4000000.0
2009-09-10 18:36:00,1.5142,1.5142,1.5142,1.5142,96500000.0
2009-09-10 18:37:00,1.5142,1.5143,1.5142,1.5142,192200000.0
2009-09-10 18:38:00,1.5142,1.51425,1.5142,1.5142,154000000.0
2009-09-10 18:39:00,1.5142,1.5142,1.5142,1.5142,17500000.0
2009-09-10 18:40:00,1.5142,1.51425,1.5142,1.51425,170300000.0
2009-09-10 18:41:00,1.51425,1.51425,1.51425,1.51425,231700000.0
2009-09-10 18:42:00,1.51425,1.51425,1.51425,1.51425,150100000.0
2009-09-10 18:43:00,1.51425,1.51435,1.51425,1.5143,151200000.0
2009-09-10 18:44:00,1.5143,1.5143,1.51425,1.51425,131300000.0
2009-09-10 18:45:00,1.51425,1.51425,1.51425,1.51425,66400000.0
2009-09-10 18:46:00,1.51425,1.51425,1.51405,1.5141,312300000.0
2009-09-10 18:47:00,1.5141,1.51415,1.51405,1.51405,457200000.0
2009-09-10 18:48:00,1.51405,1.51415,1.51405,1.5141,269900000.0
2009-09-10 18:49:00,1.51425,1.51435,1.5142,1.5142,174000000.0
2009-09-10 18:50:00,1.5142,1.5143,1.5142,1.5142,231300000.0
2009-09-10 18:51:00,1.5142,1.5143,1.5142,1.5143,97200000.0
2009-09-10 18:52:00,1.5143,1.5144,1.51405,1.5143,491300004.0
2009-09-10 18:53:00,1.5143,1.5143,1.51405,1.51415,287400002.0
2009-09-10 18:54:00,1.5142,1.5144,1.51415,1.5142,224200000.0
2009-09-10 18:55:00,1.5142,1.5143,1.51405,1.51425,390599998.0
2009-09-10 18:56:00,1.51425,1.51425,1.5142,1.5142,67300000.0
2009-09-10 18:57:00,1.5142,1.5142,1.5141,1.51415,227400000.0
2009-09-10 18:58:00,1.5141,1.51425,1.5141,1.51425,105000000.0
2009-09-10 18:59:00,1.51425,1.51425,1.51415,1.51415,100100000.0
2009-09-10 19:00:00,1.5142,1.51435,1.5142,1.5142,118300000.0
2009-09-10 19:01:00,1.51425,1.5143,1.51405,1.5141,402299999.0
2009-09-10 19:02:00,1.5141,1.51425,1.51405,1.5141,1345199969.0
2009-09-10 19:03:00,1.5141,1.51415,1.51395,1.51395,1098999997.0
2009-09-10 19:04:00,1.51395,1.51415,1.5139,1.514,398799997.0
2009-09-10 19:05:00,1.514,1.51435,1.514,1.5143,285400000.0
2009-09-10 19:06:00,1.5143,1.5143,1.5142,1.51425,87200000.0
2009-09-10 19:07:00,1.51425,1.5144,1.51415,1.5142,100300000.0
2009-09-10 19:08:00,1.5142,1.5142,1.51415,1.51415,137800000.0
2009-09-10 19:09:00,1.51415,1.5142,1.514,1.514,221600000.0
2009-09-10 19:10:00,1.514,1.51425,1.51395,1.51405,475500002.0
2009-09-10 19:11:00,1.51405,1.5141,1.51385,1.51395,351800002.0
2009-09-10 19:12:00,1.51395,1.51395,1.51375,1.5139,464400001.0
2009-09-10 19:13:00,1.5139,1.514,1.51385,1.514,96000000.0
2009-09-10 19:14:00,1.5139,1.51405,1.5139,1.51405,129500000.0
2009-09-10 19:15:00,1.51405,1.51425,1.514,1.51415,204600002.0
2009-09-10 19:16:00,1.5142,1.51425,1.5141,1.51425,207000000.0
2009-09-10 19:17:00,1.51425,1.51425,1.51405,1.51425,225600001.0
2009-09-10 19:18:00,1.51425,1.51425,1.51405,1.5142,160700000.0
2009-09-10 19:19:00,1.5142,1.51425,1.5142,1.5142,24400000.0
2009-09-10 19:20:00,1.5142,1.51425,1.5142,1.5142,30000000.0
2009-09-10 19:21:00,1.5142,1.51425,1.51405,1.51415,223600000.0
2009-09-10 19:22:00,1.51415,1.51425,1.51415,1.51425,436900000.0
2009-09-10 19:23:00,1.51415,1.51425,1.51415,1.51415,140400000.0
2009-09-10 19:24:00,1.51415,1.5143,1.51415,1.5143,128900000.0
2009-09-10 19:25:00,1.51415,1.5142,1.51405,1.51415,117200000.0
2009-09-10 19:26:00,1.5141,1.51425,1.5141,1.51415,290600002.0
2009-09-10 19:27:00,1.51415,1.5142,1.5141,1.5141,78200000.0
2009-09-10 19:28:00,1.5141,1.5143,1.5141,1.51425,53400000.0
2009-09-10 19:29:00,1.5141,1.5142,1.5141,1.51415,107500000.0
2009-09-10 19:30:00,1.5141,1.5141,1.51405,1.5141,119500000.0
2009-09-10 19:31:00,1.5141,1.5142,1.5141,1.5141,189200000.0
2009-09-10 19:32:00,1.5141,1.51415,1.514,1.5141,131200000.0
2009-09-10 19:33:00,1.5141,1.51415,1.51405,1.5141,74000000.0
2009-09-10 19:34:00,1.51405,1.5141,1.51405,1.51405,123000000.0
2009-09-10 19:35:00,1.51405,1.51405,1.51405,1.51405,55500000.0
2009-09-10 19:36:00,1.514,1.5141,1.514,1.51405,148700000.0
2009-09-10 19:37:00,1.514,1.51405,1.514,1.514,133500000.0
2009-09-10 19:38:00,1.514,1.5141,1.514,1.51405,201800000.0
2009-09-10 19:39:00,1.51405,1.51405,1.514,1.514,138200000.0
2009-09-10 19:40:00,1.514,1.51405,1.514,1.514,84100000.0
2009-09-10 19:41:00,1.514,1.5141,1.514,1.5141,188600000.0
2009-09-10 19:42:00,1.51405,1.51405,1.5139,1.5139,257100000.0
2009-09-10 19:43:00,1.51385,1.5139,1.51385,1.5139,135000000.0
2009-09-10 19:44:00,1.51395,1.51405,1.51385,1.5139,223300000.0
2009-09-10 19:45:00,1.5139,1.51395,1.5139,1.51395,67800000.0
2009-09-10 19:46:00,1.51395,1.51395,1.5139,1.51395,24600000.0
2009-09-10 19:47:00,1.51395,1.51395,1.5139,1.5139,94800000.0
2009-09-10 19:48:00,1.5139,1.51395,1.5139,1.5139,157800000.0
2009-09-10 19:49:00,1.51395,1.51405,1.51395,1.51405,392300000.0
2009-09-10 19:50:00,1.51405,1.51405,1.514,1.514,172100000.0
2009-09-10 19:51:00,1.5139,1.51395,1.51375,1.5138,261700000.0
2009-09-10 19:52:00,1.51375,1.51395,1.51375,1.5138,88600000.0
2009-09-10 19:53:00,1.51385,1.51385,1.5138,1.51385,89400000.0
2009-09-10 19:54:00,1.5138,1.51395,1.51375,1.51385,226700000.0
2009-09-10 19:55:00,1.51385,1.5139,1.5138,1.5139,98600000.0
2009-09-10 19:56:00,1.5139,1.514,1.5139,1.514,38800000.0
2009-09-10 19:57:00,1.514,1.514,1.5138,1.5138,174700000.0
2009-09-10 19:58:00,1.5138,1.5138,1.5138,1.5138,104300000.0
2009-09-10 19:59:00,1.5138,1.51385,1.51375,1.5138,168000000.0
2009-09-10 20:00:00,1.5138,1.51385,1.5138,1.51385,78100000.0
2009-09-10 20:01:00,1.5138,1.5139,1.5138,1.5139,95500000.0
2009-09-10 20:02:00,1.5139,1.5139,1.51385,1.51385,218699999.0
2009-09-10 20:03:00,1.51385,1.51395,1.5138,1.51385,276500000.0
2009-09-10 20:04:00,1.51385,1.51395,1.51385,1.5139,161000000.0
2009-09-10 20:05:00,1.5139,1.5141,1.5139,1.514,244200000.0
2009-09-10 20:06:00,1.51405,1.51405,1.5139,1.51405,283400000.0
2009-09-10 20:07:00,1.51405,1.51405,1.51385,1.51385,169200000.0
2009-09-10 20:08:00,1.51385,1.5139,1.5138,1.51385,160500000.0
2009-09-10 20:09:00,1.5139,1.5139,1.5138,1.5139,425700000.0
2009-09-10 20:10:00,1.5139,1.51395,1.5138,1.5138,169099999.0
2009-09-10 20:11:00,1.5138,1.51395,1.5138,1.51385,213700000.0
2009-09-10 20:12:00,1.51385,1.51405,1.51385,1.514,171600000.0
2009-09-10 20:13:00,1.51405,1.5141,1.5139,1.51395,265800000.0
2009-09-10 20:14:00,1.51395,1.51405,1.51395,1.51395,87700000.0
2009-09-10 20:15:00,1.51395,1.5141,1.51395,1.514,184500000.0
2009-09-10 20:16:00,1.514,1.51405,1.51395,1.514,96100000.0
2009-09-10 20:17:00,1.514,1.514,1.51395,1.514,90000000.0
2009-09-10 20:18:00,1.51395,1.51405,1.51395,1.514,114999999.0
2009-09-10 20:19:00,1.51405,1.5141,1.514,1.514,45200000.0
2009-09-10 20:20:00,1.514,1.514,1.514,1.514,53000000.0
2009-09-10 20:21:00,1.514,1.514,1.514,1.514,47000000.0
2009-09-10 20:22:00,1.514,1.51405,1.514,1.514,94800000.0
2009-09-10 20:23:00,1.514,1.51405,1.514,1.514,250000000.0
2009-09-10 20:24:00,1.514,1.51405,1.514,1.514,259300000.0
2009-09-10 20:25:00,1.514,1.514,1.51395,1.51395,128300000.0
2009-09-10 20:26:00,1.51395,1.514,1.51395,1.51395,191000000.0
2009-09-10 20:27:00,1.51395,1.51395,1.51395,1.51395,104300000.0
2009-09-10 20:28:00,1.51395,1.514,1.51395,1.514,259000000.0
2009-09-10 20:29:00,1.514,1.514,1.51395,1.514,177100000.0
2009-09-10 20:30:00,1.514,1.5141,1.514,1.51405,353900000.0
2009-09-10 20:31:00,1.51405,1.51405,1.51405,1.51405,15600000.0
2009-09-10 20:32:00,1.51405,1.5141,1.51405,1.51405,30100000.0
2009-09-10 20:33:00,1.5141,1.5141,1.514,1.51405,32500000.0
2009-09-10 20:34:00,1.51405,1.5141,1.514,1.5141,219300000.0
2009-09-10 20:35:00,1.5141,1.51415,1.514,1.514,158900000.0
2009-09-10 20:36:00,1.514,1.51405,1.514,1.51405,300600000.0
2009-09-10 20:37:00,1.51405,1.51415,1.51405,1.51405,107400000.0
2009-09-10 20:38:00,1.51405,1.5141,1.51405,1.5141,58600000.0
2009-09-10 20:39:00,1.51415,1.5142,1.51415,1.51415,19000000.0
2009-09-10 20:40:00,1.51415,1.51425,1.5141,1.5142,185300000.0
2009-09-10 20:41:00,1.51425,1.5143,1.5142,1.51425,18600000.0
2009-09-10 20:42:00,1.51425,1.5144,1.5142,1.51435,153200000.0
2009-09-10 20:43:00,1.51435,1.5144,1.51425,1.5144,84900000.0
2009-09-10 20:44:00,1.5144,1.5144,1.51415,1.51415,280700000.0
2009-09-10 20:45:00,1.51415,1.51415,1.51415,1.51415,63700000.0
2009-09-10 20:46:00,1.5141,1.5142,1.5141,1.51415,38000000.0
2009-09-10 20:47:00,1.51415,1.5142,1.51415,1.51415,56800000.0
2009-09-10 20:48:00,1.51415,1.5142,1.51415,1.5142,50300000.0
2009-09-10 20:49:00,1.5142,1.5143,1.51415,1.5143,103800000.0
2009-09-10 20:50:00,1.5143,1.5143,1.5142,1.51425,180700000.0
2009-09-10 20:51:00,1.51425,1.5143,1.5142,1.5142,409100000.0
2009-09-10 20:52:00,1.5142,1.51425,1.5142,1.51425,440200000.0
2009-09-10 20:53:00,1.51425,1.51445,1.5142,1.51425,316800000.0
2009-09-10 20:54:00,1.51425,1.5146,1.51425,1.5146,357700000.0
2009-09-10 20:55:00,1.51455,1.5146,1.51425,1.5144,341800000.0
2009-09-10 20:56:00,1.5144,1.5144,1.51435,1.5144,61200000.0
2009-09-10 20:57:00,1.5144,1.5144,1.51435,1.51435,73200000.0
2009-09-10 20:58:00,1.51435,1.51435,1.51425,1.5143,31000000.0
2009-09-10 20:59:00,1.5143,1.51465,1.51425,1.51455,377400000.0
2009-09-10 21:00:00,1.5146,1.5146,1.5144,1.5144,356900000.0
2009-09-10 21:01:00,1.5144,1.5144,1.51435,1.51435,109800000.0
2009-09-10 21:02:00,1.51435,1.51435,1.51405,1.51405,355150000.0
2009-09-10 21:03:00,1.51405,1.51425,1.5138,1.51405,183350000.0
2009-09-10 21:04:00,1.5141,1.5143,1.51405,1.51425,223000000.0
2009-09-10 21:05:00,1.5142,1.5144,1.5142,1.51435,103200000.0
2009-09-10 21:06:00,1.51435,1.5144,1.5143,1.5143,125300000.0
2009-09-10 21:07:00,1.51425,1.51425,1.51425,1.51425,148800000.0
2009-09-10 21:08:00,1.51425,1.5143,1.51415,1.51425,157900000.0
2009-09-10 21:09:00,1.51425,1.5143,1.51415,1.51425,155400000.0
2009-09-10 21:10:00,1.51425,1.51425,1.51425,1.51425,52800000.0
2009-09-10 21:11:00,1.51425,1.5143,1.51425,1.5143,109100000.0
2009-09-10 21:12:00,1.5143,1.5143,1.5142,1.51425,110000000.0
2009-09-10 21:13:00,1.51425,1.5143,1.51415,1.51425,98400000.0
2009-09-10 21:14:00,1.51425,1.5143,1.51425,1.51425,24400000.0
2009-09-10 21:15:00,1.5142,1.51445,1.5142,1.51435,143700000.0
2009-09-10 21:16:00,1.51435,1.5144,1.5142,1.5142,36500000.0
2009-09-10 21:17:00,1.5142,1.51435,1.51415,1.51425,107000000.0
2009-09-10 21:18:00,1.51425,1.51425,1.51415,1.51425,69700000.0
2009-09-10 21:19:00,1.51425,1.51425,1.51415,1.51425,55400000.0
2009-09-10 21:20:00,1.51425,1.5143,1.51425,1.5143,26700000.0
2009-09-10 21:21:00,1.5143,1.51435,1.51425,1.51425,111200000.0
2009-09-10 21:22:00,1.51425,1.51425,1.51425,1.51425,27400000.0
2009-09-10 21:23:00,1.51425,1.51425,1.5141,1.5141,30400000.0
2009-09-10 21:24:00,1.5141,1.51435,1.5141,1.5143,25800000.0
2009-09-10 21:25:00,1.5143,1.5144,1.51425,1.51425,85200000.0
2009-09-10 21:26:00,1.51425,1.5143,1.51425,1.5143,183400000.0
2009-09-10 21:27:00,1.51435,1.51435,1.5142,1.51425,99000000.0
2009-09-10 21:28:00,1.51425,1.51425,1.51425,1.51425,92400000.0
2009-09-10 21:29:00,1.51425,1.51435,1.5142,1.51425,123300000.0
2009-09-10 21:30:00,1.51425,1.5143,1.51425,1.51425,125600000.0
2009-09-10 21:31:00,1.51425,1.5144,1.51425,1.5143,110000000.0
2009-09-10 21:32:00,1.5143,1.5143,1.5141,1.5143,83200000.0
2009-09-10 21:33:00,1.5143,1.5145,1.51425,1.51435,310800000.0
2009-09-10 21:34:00,1.5144,1.51445,1.51425,1.5144,248800000.0
2009-09-10 21:35:00,1.51435,1.5144,1.51425,1.5143,194000000.0
2009-09-10 21:36:00,1.5143,1.51435,1.51425,1.5143,183600000.0
2009-09-10 21:37:00,1.5143,1.51435,1.5143,1.51435,23200000.0
2009-09-10 21:38:00,1.51435,1.51435,1.5142,1.5142,34100000.0
2009-09-10 21:39:00,1.5142,1.51435,1.5142,1.5143,139499998.0
2009-09-10 21:40:00,1.5143,1.51435,1.5142,1.51425,31700000.0
2009-09-10 21:41:00,1.5143,1.51435,1.5142,1.51435,90600000.0
2009-09-10 21:42:00,1.51425,1.51435,1.51425,1.51425,80500000.0
2009-09-10 21:43:00,1.51425,1.51425,1.5139,1.51405,31600000.0
2009-09-10 21:44:00,1.51405,1.5141,1.51395,1.5141,12500000.0
2009-09-10 21:45:00,1.5141,1.51415,1.51405,1.51415,5700000.0
2009-09-10 21:46:00,1.51415,1.51415,1.5139,1.51405,32300000.0
2009-09-10 21:47:00,1.51415,1.51415,1.51415,1.51415,33000000.0
2009-09-10 21:48:00,1.51415,1.5143,1.51415,1.5143,89700000.0
2009-09-10 21:49:00,1.51425,1.51425,1.5142,1.51425,89200000.0
2009-09-10 21:50:00,1.51425,1.51435,1.51425,1.5143,63750000.0
2009-09-10 21:51:00,1.5143,1.5143,1.5142,1.5143,26600000.0
2009-09-10 21:52:00,1.5143,1.5143,1.5143,1.5143,9900000.0
2009-09-10 21:53:00,1.5143,1.5143,1.5143,1.5143,71900000.0
2009-09-10 21:54:00,1.51435,1.5144,1.51425,1.5144,197100000.0
2009-09-10 21:55:00,1.5143,1.5144,1.5143,1.51435,229799998.0
2009-09-10 21:56:00,1.51435,1.5144,1.51435,1.5144,34200000.0
2009-09-10 21:57:00,1.5144,1.51445,1.51435,1.51435,116500000.0
2009-09-10 21:58:00,1.51425,1.5144,1.51425,1.5144,32100000.0
2009-09-10 21:59:00,1.5144,1.51455,1.51435,1.51435,26500000.0
2009-09-10 22:00:00,1.51435,1.5144,1.51435,1.5144,73000000.0
2009-09-10 22:01:00,1.5144,1.5144,1.5143,1.5144,60200000.0
2009-09-10 22:02:00,1.5144,1.5145,1.51415,1.51425,202600000.0
2009-09-10 22:03:00,1.51425,1.51435,1.51425,1.5143,29900000.0
2009-09-10 22:04:00,1.51425,1.5144,1.51425,1.51435,88000000.0
2009-09-10 22:05:00,1.51435,1.51455,1.51435,1.51455,136000000.0
2009-09-10 22:06:00,1.51445,1.51455,1.5144,1.51455,92200000.0
2009-09-10 22:07:00,1.51455,1.51465,1.5144,1.51445,274800000.0
2009-09-10 22:08:00,1.5145,1.5145,1.5143,1.5143,75400000.0
2009-09-10 22:09:00,1.5143,1.5143,1.5143,1.5143,24000000.0
2009-09-10 22:10:00,1.51435,1.51435,1.5143,1.51435,112200000.0
2009-09-10 22:11:00,1.51435,1.51435,1.5143,1.5143,56600000.0
2009-09-10 22:12:00,1.5143,1.5144,1.5143,1.5144,41800000.0
2009-09-10 22:13:00,1.5144,1.5144,1.5144,1.5144,5000000.0
2009-09-10 22:14:00,1.5144,1.5144,1.5143,1.5143,22000000.0
2009-09-10 22:15:00,1.5143,1.5143,1.51425,1.5143,27650000.0
2009-09-10 22:16:00,1.5143,1.5143,1.51425,1.51425,41050000.0
2009-09-10 22:17:00,1.51425,1.51425,1.51425,1.51425,3250000.0
2009-09-10 22:18:00,1.51425,1.5143,1.51425,1.5143,8200000.0
2009-09-10 22:19:00,1.51425,1.5143,1.5142,1.5142,24500000.0
2009-09-10 22:20:00,1.5142,1.5143,1.5142,1.5143,24300000.0
2009-09-10 22:21:00,1.5142,1.5143,1.5142,1.5142,17500000.0
2009-09-10 22:22:00,1.5142,1.5143,1.5142,1.5143,30400000.0
2009-09-10 22:23:00,1.5143,1.5143,1.5143,1.5143,10700000.0
2009-09-10 22:24:00,1.5143,1.5143,1.5143,1.5143,2000000.0
2009-09-10 22:25:00,1.5143,1.51435,1.5142,1.51425,40400000.0
2009-09-10 22:26:00,1.5142,1.51435,1.5142,1.5143,166850000.0
2009-09-10 22:27:00,1.5142,1.51435,1.5142,1.5143,37550000.0
2009-09-10 22:28:00,1.51435,1.51435,1.5143,1.5143,20900000.0
2009-09-10 22:29:00,1.5143,1.51435,1.51425,1.51435,13000000.0
2009-09-10 22:30:00,1.51435,1.51435,1.51425,1.51435,15200000.0
2009-09-10 22:31:00,1.51435,1.51435,1.51425,1.5143,13300000.0
2009-09-10 22:32:00,1.5143,1.51435,1.5143,1.51435,58400000.0
2009-09-10 22:33:00,1.5143,1.5144,1.51425,1.51435,43600000.0
2009-09-10 22:34:00,1.51435,1.51435,1.51435,1.51435,12800000.0
2009-09-10 22:35:00,1.5143,1.5143,1.5143,1.5143,19500000.0
2009-09-10 22:36:00,1.5143,1.5143,1.51425,1.5143,22700000.0
2009-09-10 22:37:00,1.51435,1.51435,1.51435,1.51435,2700000.0
2009-09-10 22:38:00,1.51435,1.51435,1.51435,1.51435,2700000.0
2009-09-10 22:39:00,1.51435,1.51435,1.5143,1.5143,7200000.0
2009-09-10 22:40:00,1.51425,1.51435,1.5142,1.51425,309240000.0
2009-09-10 22:41:00,1.5142,1.5144,1.5142,1.5143,53580000.0
2009-09-10 22:42:00,1.5143,1.5143,1.5143,1.5143,8000000.0
2009-09-10 22:43:00,1.5142,1.5142,1.5142,1.5142,1400000.0
2009-09-10 22:44:00,1.5142,1.5142,1.5142,1.5142,4200000.0
2009-09-10 22:45:00,1.5142,1.5142,1.5142,1.5142,5250000.0
2009-09-10 22:46:00,1.5142,1.5142,1.5142,1.5142,11550000.0
2009-09-10 22:47:00,1.51381,1.51402,1.51381,1.51402,57200000.0
2009-09-10 22:48:00,1.5142,1.5142,1.5142,1.5142,16200000.0
2009-09-10 22:49:00,1.5142,1.51435,1.5142,1.51435,36300000.0
2009-09-10 22:50:00,1.5143,1.5143,1.51425,1.51425,14200000.0
2009-09-10 22:51:00,1.51425,1.51435,1.5142,1.51425,29150000.0
2009-09-10 22:52:00,1.51425,1.5143,1.5142,1.51425,17350000.0
2009-09-10 22:53:00,1.5143,1.5143,1.5142,1.5142,31900000.0
2009-09-10 22:54:00,1.5142,1.51425,1.5142,1.5142,61250000.0
2009-09-10 22:55:00,1.5142,1.51425,1.5142,1.51425,14450000.0
2009-09-10 22:56:00,1.51425,1.5143,1.51425,1.5143,18800000.0
2009-09-10 22:57:00,1.5143,1.51435,1.51425,1.51435,179300000.0
2009-09-10 22:58:00,1.51425,1.5145,1.51425,1.51445,57000000.0
2009-09-10 22:59:00,1.51445,1.51445,1.51425,1.51425,14800000.0
2009-09-10 23:00:00,1.51425,1.51425,1.51425,1.51425,400000.0
2009-09-10 23:01:00,1.51425,1.51425,1.51425,1.51425,700000.0
2009-09-10 23:02:00,1.51425,1.51425,1.51425,1.51425,400000.0
2009-09-10 23:03:00,1.51425,1.51425,1.51425,1.51425,600000.0
2009-09-10 23:04:00,1.51375,1.51403,1.51375,1.51398,42800000.0
2009-09-10 23:05:00,1.51425,1.51425,1.51425,1.51425,700000.0
2009-09-10 23:06:00,1.51425,1.51425,1.51425,1.51425,1300000.0
2009-09-10 23:07:00,1.51425,1.51425,1.51425,1.51425,900000.0
2009-09-10 23:08:00,1.51425,1.51425,1.51425,1.51425,700000.0
2009-09-10 23:09:00,1.51425,1.51425,1.51425,1.51425,400000.0
2009-09-10 23:10:00,1.51425,1.51425,1.51425,1.51425,100000.0
2009-09-10 23:11:00,1.51425,1.51425,1.51425,1.51425,700000.0
2009-09-10 23:12:00,1.51425,1.51425,1.51425,1.51425,400000.0
2009-09-10 23:13:00,1.51425,1.51425,1.51425,1.51425,18600000.0
2009-09-10 23:14:00,1.51425,1.51425,1.51425,1.51425,47000000.0
2009-09-10 23:15:00,1.51425,1.51435,1.51425,1.51435,107900000.0
2009-09-10 23:16:00,1.51435,1.51435,1.51435,1.51435,39600000.0
2009-09-10 23:17:00,1.51435,1.51435,1.51435,1.51435,46200000.0
2009-09-10 23:18:00,1.51435,1.51435,1.51435,1.51435,23100000.0
2009-09-10 23:19:00,1.51435,1.51435,1.51425,1.51425,60500000.0
2009-09-10 23:20:00,1.51425,1.51435,1.51425,1.51435,35300000.0
2009-09-10 23:21:00,1.51435,1.51445,1.51435,1.51445,54500000.0
2009-09-10 23:22:00,1.51445,1.51445,1.51445,1.51445,64000000.0
2009-09-10 23:23:00,1.51445,1.51445,1.5143,1.5143,58800000.0
2009-09-10 23:24:00,1.5143,1.5143,1.5143,1.5143,59400000.0
2009-09-10 23:25:00,1.5143,1.5143,1.5143,1.5143,63800000.0
2009-09-10 23:26:00,1.5143,1.5143,1.5143,1.5143,61600000.0
2009-09-10 23:27:00,1.5143,1.5143,1.5143,1.5143,22000000.0
2009-09-10 23:28:00,1.5143,1.5144,1.5143,1.5144,37100000.0
2009-09-10 23:29:00,1.5144,1.5144,1.5144,1.5144,35200000.0
2009-09-10 23:30:00,1.5144,1.5144,1.51435,1.51435,86200000.0
2009-09-10 23:31:00,1.51435,1.5144,1.51435,1.51435,70600000.0
2009-09-10 23:32:00,1.51435,1.51435,1.5143,1.5143,21350000.0
2009-09-10 23:33:00,1.5143,1.5143,1.5143,1.5143,1500000.0
2009-09-10 23:34:00,1.5143,1.5143,1.5142,1.5143,13000000.0
2009-09-10 23:35:00,1.5143,1.5143,1.5143,1.5143,7500000.0
2009-09-10 23:36:00,1.5143,1.5144,1.5142,1.51435,74150000.0
2009-09-10 23:37:00,1.51435,1.51435,1.51425,1.51425,21600000.0
2009-09-10 23:38:00,1.51425,1.51425,1.51425,1.51425,500000.0
2009-09-10 23:39:00,1.51425,1.51425,1.51425,1.51425,20700000.0
2009-09-10 23:40:00,1.51425,1.51425,1.51425,1.51425,600000.0
2009-09-10 23:41:00,1.51425,1.51425,1.51425,1.51425,9400000.0
2009-09-10 23:42:00,1.51425,1.51425,1.51425,1.51425,55800000.0
2009-09-10 23:43:00,1.51425,1.51425,1.5141,1.51425,27100000.0
2009-09-10 23:44:00,1.51425,1.51425,1.51425,1.51425,2200000.0
2009-09-10 23:45:00,1.51425,1.51425,1.51425,1.51425,1900000.0
2009-09-10 23:46:00,1.51425,1.51425,1.51425,1.51425,2900000.0
2009-09-10 23:47:00,1.51425,1.5143,1.5141,1.5141,24200000.0
2009-09-10 23:48:00,1.5141,1.51415,1.5141,1.51415,24000000.0
2009-09-10 23:49:00,1.51415,1.5142,1.5141,1.5142,83000000.0
2009-09-10 23:50:00,1.51351,1.51397,1.51351,1.51383,52000000.0
2009-09-10 23:51:00,1.5142,1.51425,1.51415,1.5142,65750000.0
2009-09-10 23:52:00,1.5142,1.5142,1.5142,1.5142,8900000.0
2009-09-10 23:53:00,1.51425,1.5143,1.51425,1.51425,18400000.0
2009-09-10 23:54:00,1.5142,1.51425,1.5142,1.51425,10800000.0
2009-09-10 23:55:00,1.51399,1.51405,1.51378,1.51378,200000000.0
2009-09-10 23:56:00,1.51425,1.5143,1.51425,1.51425,38000000.0
2009-09-10 23:57:00,1.51425,1.5143,1.51425,1.51425,9800000.0
2009-09-10 23:58:00,1.51425,1.51435,1.51425,1.51425,46300000.0
2009-09-10 23:59:00,1.51425,1.5144,1.51425,1.51425,59000000.0
2009-09-11 00:00:00,1.51425,1.51445,1.51425,1.51445,108000000.0
2009-09-11 00:01:00,1.51435,1.51445,1.5143,1.51445,114700000.0
2009-09-11 00:02:00,1.51445,1.51445,1.51435,1.5144,56100000.0
2009-09-11 00:03:00,1.51445,1.51445,1.51445,1.51445,14800000.0
2009-09-11 00:04:00,1.5144,1.51445,1.5143,1.5144,58000000.0
2009-09-11 00:05:00,1.51435,1.51455,1.51415,1.5143,38000000.0
2009-09-11 00:06:00,1.5143,1.5143,1.5141,1.51415,206349996.0
2009-09-11 00:07:00,1.51415,1.5142,1.51415,1.51415,45600000.0
2009-09-11 00:08:00,1.51415,1.5142,1.51415,1.51415,20800000.0
2009-09-11 00:09:00,1.51383,1.51392,1.51367,1.51392,57600002.0
2009-09-11 00:10:00,1.5137,1.51398,1.5137,1.51393,219600002.0
2009-09-11 00:11:00,1.51415,1.5142,1.5141,1.5142,11300000.0
2009-09-11 00:12:00,1.5142,1.5142,1.5142,1.5142,4250000.0
2009-09-11 00:13:00,1.5142,1.5142,1.5142,1.5142,3500000.0
2009-09-11 00:14:00,1.5142,1.5142,1.5142,1.5142,6000000.0
2009-09-11 00:15:00,1.5142,1.5142,1.5142,1.5142,9500000.0
2009-09-11 00:16:00,1.5142,1.5142,1.5142,1.5142,6500000.0
2009-09-11 00:17:00,1.5142,1.5142,1.5141,1.5141,24250000.0
2009-09-11 00:18:00,1.5141,1.5141,1.5141,1.5141,2850000.0
2009-09-11 00:19:00,1.5141,1.5141,1.5141,1.5141,3900000.0
2009-09-11 00:20:00,1.5141,1.5142,1.5141,1.5142,76100000.0
2009-09-11 00:21:00,1.5142,1.51425,1.51415,1.51425,52600000.0
2009-09-11 00:22:00,1.51425,1.5143,1.5142,1.5143,55100000.0
2009-09-11 00:23:00,1.5143,1.5143,1.5141,1.51425,62300000.0
2009-09-11 00:24:00,1.51377,1.5141,1.51377,1.5141,46400000.0
2009-09-11 00:25:00,1.5143,1.5143,1.5143,1.5143,2400000.0
2009-09-11 00:26:00,1.5143,1.5143,1.5141,1.5141,61900000.0
2009-09-11 00:27:00,1.51384,1.51391,1.51369,1.51369,103600000.0
2009-09-11 00:28:00,1.51415,1.51415,1.51415,1.51415,17400000.0
2009-09-11 00:29:00,1.51415,1.5142,1.51415,1.51415,37700000.0
2009-09-11 00:30:00,1.51415,1.51415,1.51415,1.51415,33450000.0
2009-09-11 00:31:00,1.51415,1.51415,1.51415,1.51415,17700000.0
2009-09-11 00:32:00,1.51415,1.5142,1.51415,1.51415,31600000.0
2009-09-11 00:33:00,1.51415,1.51415,1.51415,1.51415,15750000.0
2009-09-11 00:34:00,1.51415,1.51415,1.51415,1.51415,18550000.0
2009-09-11 00:35:00,1.514,1.51402,1.51397,1.514,58000000.0
2009-09-11 00:36:00,1.51374,1.514,1.51374,1.51398,90500000.0
2009-09-11 00:37:00,1.514,1.51412,1.51398,1.51408,88200000.0
2009-09-11 00:38:00,1.51391,1.51409,1.51362,1.51362,36700000.0
2009-09-11 00:39:00,1.51415,1.51415,1.51415,1.51415,1250000.0
2009-09-11 00:40:00,1.51415,1.5142,1.51415,1.5142,10700000.0
2009-09-11 00:41:00,1.51382,1.5139,1.51362,1.51368,43600000.0
2009-09-11 00:42:00,1.5142,1.5142,1.51415,1.51415,2900000.0
2009-09-11 00:43:00,1.51415,1.5142,1.5141,1.5142,5650000.0
2009-09-11 00:44:00,1.5142,1.5142,1.5142,1.5142,5000000.0
2009-09-11 00:45:00,1.5142,1.5142,1.5142,1.5142,4500000.0
2009-09-11 00:46:00,1.5142,1.5142,1.5142,1.5142,11500000.0
2009-09-11 00:47:00,1.5142,1.5142,1.5142,1.5142,1500000.0
2009-09-11 00:48:00,1.5142,1.5142,1.5142,1.5142,6600000.0
2009-09-11 00:49:00,1.5142,1.5142,1.5142,1.5142,20800000.0
2009-09-11 00:50:00,1.5142,1.5142,1.5142,1.5142,20850000.0
2009-09-11 00:51:00,1.5142,1.5142,1.5142,1.5142,17500000.0
2009-09-11 00:52:00,1.5142,1.5142,1.5142,1.5142,24580000.0
2009-09-11 00:53:00,1.5142,1.5142,1.5142,1.5142,13990000.0
2009-09-11 00:54:00,1.5142,1.5142,1.5142,1.5142,28100000.0
2009-09-11 00:55:00,1.5142,1.5142,1.5142,1.5142,8200000.0
2009-09-11 00:56:00,1.5142,1.51425,1.5142,1.51425,7900000.0
2009-09-11 00:57:00,1.5143,1.5143,1.5142,1.5142,12650000.0
2009-09-11 00:58:00,1.5142,1.5143,1.5142,1.5142,130700000.0
2009-09-11 00:59:00,1.5142,1.5143,1.5142,1.5142,117000001.0
2009-09-11 01:00:00,1.5142,1.5144,1.5142,1.51425,185299999.0
2009-09-11 01:01:00,1.51425,1.51425,1.5142,1.51425,85950000.0
2009-09-11 01:02:00,1.51425,1.5143,1.51425,1.5143,10100000.0
2009-09-11 01:03:00,1.5141,1.5143,1.51397,1.51421,134400000.0
2009-09-11 01:04:00,1.51385,1.51424,1.51385,1.51387,146200000.0
2009-09-11 01:05:00,1.5143,1.5143,1.5143,1.5143,16500000.0
2009-09-11 01:06:00,1.51403,1.51416,1.51394,1.51405,36100000.0
2009-09-11 01:07:00,1.51387,1.51425,1.51387,1.51407,57000000.0
2009-09-11 01:08:00,1.5143,1.5143,1.51425,1.5143,13500000.0
2009-09-11 01:09:00,1.5143,1.5143,1.51425,1.51425,8600000.0
2009-09-11 01:10:00,1.5143,1.5143,1.51425,1.51425,17900000.0
2009-09-11 01:11:00,1.51425,1.51425,1.51425,1.51425,16400000.0
2009-09-11 01:12:00,1.51425,1.51425,1.51425,1.51425,21500000.0
2009-09-11 01:13:00,1.51425,1.51425,1.51425,1.51425,13200000.0
2009-09-11 01:14:00,1.51425,1.51425,1.51425,1.51425,4800000.0
2009-09-11 01:15:00,1.51425,1.51425,1.51425,1.51425,4800000.0
2009-09-11 01:16:00,1.51425,1.51425,1.51425,1.51425,5400000.0
2009-09-11 01:17:00,1.51425,1.51425,1.51425,1.51425,12600000.0
2009-09-11 01:18:00,1.51425,1.51425,1.51425,1.51425,13800000.0
2009-09-11 01:19:00,1.51425,1.51425,1.51425,1.51425,2400000.0
2009-09-11 01:20:00,1.51425,1.51425,1.51425,1.51425,5400000.0
2009-09-11 01:21:00,1.51425,1.51425,1.51425,1.51425,7200000.0
2009-09-11 01:22:00,1.51425,1.51425,1.51425,1.51425,4800000.0
2009-09-11 01:23:00,1.51425,1.51425,1.51425,1.51425,4200000.0
2009-09-11 01:24:00,1.51425,1.51425,1.51425,1.51425,8400000.0
2009-09-11 01:25:00,1.51425,1.51425,1.51425,1.51425,3600000.0
2009-09-11 01:26:00,1.51425,1.51425,1.51425,1.51425,600000.0
2009-09-11 01:27:00,1.51425,1.51425,1.51425,1.51425,3600000.0
2009-09-11 01:28:00,1.51425,1.51425,1.51425,1.51425,4200000.0
2009-09-11 01:29:00,1.51425,1.51425,1.51425,1.51425,2400000.0
2009-09-11 01:30:00,1.51387,1.51388,1.51369,1.51386,34600000.0
2009-09-11 01:31:00,1.51425,1.51425,1.51425,1.51425,600000.0
2009-09-11 01:32:00,1.51425,1.51425,1.5142,1.5142,16200000.0
2009-09-11 01:33:00,1.5142,1.5142,1.5142,1.5142,26400000.0
2009-09-11 01:34:00,1.5142,1.5142,1.5142,1.5142,9000000.0
2009-09-11 01:35:00,1.5142,1.5142,1.5141,1.5141,19750000.0
2009-09-11 01:36:00,1.5141,1.5141,1.5141,1.5141,12400000.0
2009-09-11 01:37:00,1.5141,1.5141,1.5141,1.5141,70300000.0
2009-09-11 01:38:00,1.5141,1.5141,1.5141,1.5141,6400000.0
2009-09-11 01:39:00,1.5141,1.5141,1.5141,1.5141,24800000.0
2009-09-11 01:40:00,1.514,1.51415,1.514,1.51415,31800000.0
2009-09-11 01:41:00,1.51415,1.5142,1.51415,1.5142,7000000.0
2009-09-11 01:42:00,1.5142,1.5142,1.5142,1.5142,2000000.0
2009-09-11 01:43:00,1.5142,1.5142,1.5142,1.5142,1000000.0
2009-09-11 01:44:00,1.5142,1.5142,1.5142,1.5142,3000000.0
2009-09-11 01:45:00,1.5142,1.5142,1.5142,1.5142,7000000.0
2009-09-11 01:46:00,1.5142,1.5142,1.5142,1.5142,8000000.0
2009-09-11 01:47:00,1.5142,1.5142,1.51415,1.51415,5000000.0
2009-09-11 01:48:00,1.51415,1.51415,1.51415,1.51415,15000000.0
2009-09-11 01:49:00,1.51415,1.51415,1.51415,1.51415,9000000.0
2009-09-11 01:50:00,1.51415,1.51415,1.51415,1.51415,12000000.0
2009-09-11 01:51:00,1.51415,1.5142,1.51415,1.5142,13700000.0
2009-09-11 01:52:00,1.5142,1.5143,1.5142,1.5143,16400000.0
2009-09-11 01:53:00,1.5143,1.51435,1.51415,1.5143,198000000.0
2009-09-11 01:54:00,1.51425,1.5143,1.51425,1.5143,2000000.0
2009-09-11 01:55:00,1.51425,1.51425,1.51415,1.51415,23000000.0
2009-09-11 01:56:00,1.51415,1.5142,1.5141,1.5142,6000000.0
2009-09-11 01:57:00,1.51408,1.5141,1.51405,1.51408,39000000.0
2009-09-11 01:58:00,1.5142,1.5142,1.51415,1.51415,14000000.0
2009-09-11 01:59:00,1.51415,1.51425,1.5141,1.5142,30700000.0
2009-09-11 02:00:00,1.5142,1.5142,1.5142,1.5142,28000000.0
2009-09-11 02:01:00,1.5142,1.5143,1.5142,1.51425,34500000.0
2009-09-11 02:02:00,1.5143,1.5143,1.51415,1.51415,58300000.0
2009-09-11 02:03:00,1.51415,1.5142,1.5141,1.5141,20800000.0
2009-09-11 02:04:00,1.5142,1.5142,1.5142,1.5142,1600000.0
2009-09-11 02:05:00,1.5142,1.5142,1.5142,1.5142,13150000.0
2009-09-11 02:06:00,1.5142,1.5142,1.5142,1.5142,103750000.0
2009-09-11 02:07:00,1.5142,1.5143,1.5142,1.5142,68550000.0
2009-09-11 02:08:00,1.5142,1.5142,1.5142,1.5142,197300000.0
2009-09-11 02:09:00,1.51425,1.5143,1.5142,1.5142,22750000.0
2009-09-11 02:10:00,1.51425,1.5143,1.5142,1.51425,35950000.0
2009-09-11 02:11:00,1.51425,1.51425,1.5142,1.5142,31350000.0
2009-09-11 02:12:00,1.5142,1.5142,1.5142,1.5142,73750000.0
2009-09-11 02:13:00,1.5142,1.51425,1.5142,1.51425,20700000.0
2009-09-11 02:14:00,1.5142,1.5142,1.5142,1.5142,84900000.0
2009-09-11 02:15:00,1.5142,1.51425,1.5142,1.5142,108700000.0
2009-09-11 02:16:00,1.5142,1.51425,1.5142,1.51425,100350000.0
2009-09-11 02:17:00,1.5143,1.5143,1.5142,1.51425,99499999.0
2009-09-11 02:18:00,1.51425,1.51435,1.5142,1.5142,194450000.0
2009-09-11 02:19:00,1.5142,1.5143,1.5142,1.51425,167800000.0
2009-09-11 02:20:00,1.5142,1.5144,1.5142,1.5144,49550000.0
2009-09-11 02:21:00,1.51435,1.51435,1.51425,1.51425,59900000.0
2009-09-11 02:22:00,1.5143,1.5143,1.5142,1.5142,85200000.0
2009-09-11 02:23:00,1.5142,1.51425,1.5142,1.5142,81950000.0
2009-09-11 02:24:00,1.5142,1.51435,1.5142,1.5142,183400000.0
2009-09-11 02:25:00,1.5142,1.5142,1.5142,1.5142,140200000.0
2009-09-11 02:26:00,1.5142,1.51425,1.5142,1.51425,148800000.0
2009-09-11 02:27:00,1.51425,1.51425,1.5142,1.5142,21900000.0
2009-09-11 02:28:00,1.5142,1.5142,1.5142,1.5142,44250000.0
2009-09-11 02:29:00,1.5142,1.5142,1.5142,1.5142,64900000.0
2009-09-11 02:30:00,1.5142,1.5142,1.5142,1.5142,79650000.0
2009-09-11 02:31:00,1.5142,1.5142,1.5142,1.5142,17700000.0
2009-09-11 02:32:00,1.51425,1.5144,1.5142,1.5142,24650000.0
2009-09-11 02:33:00,1.5142,1.5142,1.5142,1.5142,100000000.0
2009-09-11 02:34:00,1.5142,1.5142,1.5142,1.5142,2950000.0
2009-09-11 02:35:00,1.5142,1.5142,1.5142,1.5142,60650000.0
2009-09-11 02:36:00,1.5142,1.5143,1.5142,1.5143,156700000.0
2009-09-11 02:37:00,1.5143,1.5143,1.5142,1.5142,120500000.0
2009-09-11 02:38:00,1.51425,1.5143,1.5142,1.51425,80750000.0
2009-09-11 02:39:00,1.5143,1.51445,1.5142,1.51435,344250000.0
2009-09-11 02:40:00,1.51425,1.51435,1.51425,1.5143,857300000.0
2009-09-11 02:41:00,1.5143,1.5144,1.51425,1.5143,1745350000.0
2009-09-11 02:42:00,1.5143,1.51435,1.51425,1.5143,377450000.0
2009-09-11 02:43:00,1.5143,1.5144,1.51425,1.5144,57400000.0
2009-09-11 02:44:00,1.51435,1.51435,1.51425,1.5143,92150000.0
2009-09-11 02:45:00,1.5143,1.51435,1.51425,1.5143,116700000.0
2009-09-11 02:46:00,1.5143,1.5143,1.51425,1.51425,19900000.0
2009-09-11 02:47:00,1.51425,1.51425,1.51425,1.51425,7200000.0
2009-09-11 02:48:00,1.51425,1.51425,1.51425,1.51425,3100000.0
2009-09-11 02:49:00,1.51425,1.51425,1.51425,1.51425,1000000.0
2009-09-11 02:50:00,1.51425,1.51425,1.51425,1.51425,1000000.0
2009-09-11 02:51:00,1.51425,1.51425,1.51425,1.51425,3900000.0
2009-09-11 02:52:00,1.51425,1.51425,1.51425,1.51425,31400000.0
2009-09-11 02:53:00,1.51425,1.51425,1.51425,1.51425,2200000.0
2009-09-11 02:54:00,1.51425,1.51425,1.51425,1.51425,20600000.0
2009-09-11 02:55:00,1.51425,1.51425,1.51425,1.51425,3600000.0
2009-09-11 02:56:00,1.51425,1.51425,1.51425,1.51425,1900000.0
2009-09-11 02:57:00,1.51425,1.51425,1.5142,1.5142,56000000.0
2009-09-11 02:58:00,1.5142,1.5142,1.5142,1.5142,120000000.0
2009-09-11 02:59:00,1.5142,1.51425,1.5142,1.5142,137200000.0
2009-09-11 03:00:00,1.5142,1.5142,1.5142,1.5142,80700000.0
2009-09-11 03:01:00,1.5142,1.51425,1.5142,1.51425,22300000.0
2009-09-11 03:02:00,1.51425,1.5143,1.5142,1.5142,68300000.0
2009-09-11 03:03:00,1.5142,1.51425,1.5142,1.51425,157700000.0
2009-09-11 03:04:00,1.51425,1.51425,1.5142,1.51425,29200000.0
2009-09-11 03:05:00,1.51425,1.51425,1.51425,1.51425,15000000.0
2009-09-11 03:06:00,1.51425,1.51425,1.51425,1.51425,8000000.0
2009-09-11 03:07:00,1.51425,1.5143,1.51425,1.5143,22400000.0
2009-09-11 03:08:00,1.5143,1.5143,1.5143,1.5143,33600000.0
2009-09-11 03:09:00,1.5143,1.5143,1.51425,1.51425,11000000.0
2009-09-11 03:10:00,1.5143,1.5143,1.51425,1.51425,31200000.0
2009-09-11 03:11:00,1.5143,1.5143,1.51425,1.51425,6200000.0
2009-09-11 03:12:00,1.5143,1.5143,1.51425,1.5143,14000000.0
2009-09-11 03:13:00,1.5143,1.5143,1.5143,1.5143,19200000.0
2009-09-11 03:14:00,1.5143,1.5143,1.5143,1.5143,6400000.0
2009-09-11 03:15:00,1.5143,1.5143,1.51425,1.5143,30000000.0
2009-09-11 03:16:00,1.5143,1.5143,1.51425,1.5143,59400000.0
2009-09-11 03:17:00,1.5143,1.5143,1.51425,1.5143,78100000.0
2009-09-11 03:18:00,1.5143,1.5143,1.51395,1.5142,117800000.0
2009-09-11 03:19:00,1.5142,1.5142,1.5138,1.514,190200000.0
2009-09-11 03:20:00,1.514,1.5141,1.51395,1.5141,105400000.0
2009-09-11 03:21:00,1.5141,1.5141,1.51405,1.5141,81400000.0
2009-09-11 03:22:00,1.5141,1.51415,1.5141,1.51415,236000000.0
2009-09-11 03:23:00,1.5141,1.5141,1.5141,1.5141,42700000.0
2009-09-11 03:24:00,1.51415,1.51415,1.5141,1.51415,140600000.0
2009-09-11 03:25:00,1.51415,1.51415,1.5141,1.5141,77600000.0
2009-09-11 03:26:00,1.5141,1.51415,1.5141,1.51415,186200000.0
2009-09-11 03:27:00,1.51415,1.51415,1.5141,1.51415,192200000.0
2009-09-11 03:28:00,1.51415,1.51415,1.514,1.514,81900000.0
2009-09-11 03:29:00,1.514,1.51405,1.514,1.51405,30800000.0
2009-09-11 03:30:00,1.51405,1.51405,1.514,1.514,15400000.0
2009-09-11 03:31:00,1.514,1.5141,1.514,1.51405,12400000.0
2009-09-11 03:32:00,1.51405,1.51405,1.514,1.514,48400000.0
2009-09-11 03:33:00,1.514,1.51405,1.51395,1.51405,109900000.0
2009-09-11 03:34:00,1.51405,1.5141,1.514,1.51405,184200000.0
2009-09-11 03:35:00,1.51405,1.5141,1.51405,1.5141,84900000.0
2009-09-11 03:36:00,1.51405,1.51415,1.51405,1.51415,61300000.0
2009-09-11 03:37:00,1.51415,1.5142,1.51405,1.5142,125600000.0
2009-09-11 03:38:00,1.5142,1.5142,1.5142,1.5142,2000000.0
2009-09-11 03:39:00,1.5142,1.5143,1.5142,1.5143,187800000.0
2009-09-11 03:40:00,1.5143,1.51435,1.5142,1.51425,37700000.0
2009-09-11 03:41:00,1.51425,1.5143,1.5142,1.51425,93700000.0
2009-09-11 03:42:00,1.51425,1.51425,1.5142,1.51425,174300000.0
2009-09-11 03:43:00,1.51425,1.5143,1.5142,1.51425,76400000.0
2009-09-11 03:44:00,1.51425,1.5143,1.5142,1.51425,198200000.0
2009-09-11 03:45:00,1.51425,1.51425,1.51425,1.51425,41600000.0
2009-09-11 03:46:00,1.51425,1.51425,1.51425,1.51425,28900000.0
2009-09-11 03:47:00,1.51425,1.5143,1.5142,1.51425,70400000.0
2009-09-11 03:48:00,1.51425,1.51425,1.5142,1.5142,127300000.0
2009-09-11 03:49:00,1.5142,1.51425,1.5142,1.51425,203300000.0
2009-09-11 03:50:00,1.51425,1.5143,1.5142,1.51425,298599998.0
2009-09-11 03:51:00,1.5143,1.5143,1.51425,1.51425,161100000.0
2009-09-11 03:52:00,1.51425,1.51435,1.51425,1.51435,445499998.0
2009-09-11 03:53:00,1.51435,1.51435,1.51425,1.5143,256300001.0
2009-09-11 03:54:00,1.51435,1.51435,1.51425,1.5143,250800001.0
2009-09-11 03:55:00,1.5143,1.5143,1.5143,1.5143,2000000.0
2009-09-11 03:56:00,1.5143,1.5143,1.5143,1.5143,30600000.0
2009-09-11 03:57:00,1.5143,1.51435,1.5142,1.5143,297699997.0
2009-09-11 03:58:00,1.5143,1.51435,1.51425,1.51435,230100002.0
2009-09-11 03:59:00,1.51435,1.5144,1.51425,1.51435,175099999.0
2009-09-11 04:00:00,1.51435,1.51445,1.5142,1.5143,870299992.0
2009-09-11 04:01:00,1.51435,1.51435,1.5143,1.5143,195799999.0
2009-09-11 04:02:00,1.51435,1.5144,1.5142,1.5142,516599998.0
2009-09-11 04:03:00,1.51425,1.5143,1.5141,1.5143,362700002.0
2009-09-11 04:04:00,1.5143,1.5144,1.5142,1.51435,543800000.0
2009-09-11 04:05:00,1.51435,1.5144,1.51405,1.51435,280999998.0
2009-09-11 04:06:00,1.51435,1.51445,1.51425,1.5143,652100001.0
2009-09-11 04:07:00,1.51435,1.5144,1.51425,1.5143,191300000.0
2009-09-11 04:08:00,1.5144,1.51445,1.5143,1.5143,332999996.0
2009-09-11 04:09:00,1.5144,1.51445,1.5143,1.5143,165900001.0
2009-09-11 04:10:00,1.51435,1.51445,1.5143,1.5143,161299999.0
2009-09-11 04:11:00,1.5143,1.5145,1.5143,1.5144,544799998.0
2009-09-11 04:12:00,1.5143,1.5145,1.5143,1.51445,383800001.0
2009-09-11 04:13:00,1.51445,1.51455,1.51425,1.51445,879200000.0
2009-09-11 04:14:00,1.5145,1.5145,1.51425,1.51425,796299996.0
2009-09-11 04:15:00,1.51425,1.51455,1.51425,1.51445,245100000.0
2009-09-11 04:16:00,1.5144,1.51445,1.51425,1.51445,244900000.0
2009-09-11 04:17:00,1.51445,1.5145,1.51435,1.5144,225900002.0
2009-09-11 04:18:00,1.5144,1.51445,1.5142,1.5142,198400000.0
2009-09-11 04:19:00,1.5142,1.5144,1.5142,1.5144,133400000.0
2009-09-11 04:20:00,1.51435,1.51435,1.5142,1.51425,290300000.0
2009-09-11 04:21:00,1.5142,1.5143,1.5142,1.5142,321000000.0
2009-09-11 04:22:00,1.5142,1.5143,1.5142,1.5143,360600000.0
2009-09-11 04:23:00,1.5143,1.5143,1.5142,1.51425,385600000.0
2009-09-11 04:24:00,1.51425,1.5143,1.5142,1.5143,142600000.0
2009-09-11 04:25:00,1.5143,1.5143,1.5142,1.5142,186499999.0
2009-09-11 04:26:00,1.5142,1.5143,1.5142,1.51425,248200000.0
2009-09-11 04:27:00,1.51425,1.51425,1.5142,1.51425,256400000.0
2009-09-11 04:28:00,1.5142,1.51435,1.5142,1.5142,186100000.0
2009-09-11 04:29:00,1.5142,1.51425,1.5142,1.5142,163400000.0
2009-09-11 04:30:00,1.5142,1.51425,1.5142,1.5142,171800000.0
2009-09-11 04:31:00,1.5142,1.5142,1.5142,1.5142,120900000.0
2009-09-11 04:32:00,1.5142,1.5142,1.5142,1.5142,39000000.0
2009-09-11 04:33:00,1.5142,1.5142,1.5142,1.5142,52100000.0
2009-09-11 04:34:00,1.5142,1.5142,1.51415,1.5142,105900000.0
2009-09-11 04:35:00,1.5142,1.5142,1.51405,1.5142,85000000.0
2009-09-11 04:36:00,1.5142,1.5142,1.5142,1.5142,152800000.0
2009-09-11 04:37:00,1.5142,1.51425,1.5142,1.5142,87600000.0
2009-09-11 04:38:00,1.51425,1.51425,1.5141,1.51415,207400000.0
2009-09-11 04:39:00,1.51415,1.5142,1.5141,1.51415,267200000.0
2009-09-11 04:40:00,1.5142,1.5142,1.5141,1.51415,154200000.0
2009-09-11 04:41:00,1.5142,1.51425,1.5141,1.5142,287400000.0
2009-09-11 04:42:00,1.5142,1.5145,1.5142,1.5143,200800000.0
2009-09-11 04:43:00,1.5143,1.5145,1.5141,1.51415,470900000.0
2009-09-11 04:44:00,1.51415,1.51435,1.51415,1.5142,419999999.0
2009-09-11 04:45:00,1.5142,1.51425,1.5142,1.5142,610800000.0
2009-09-11 04:46:00,1.5142,1.5142,1.5141,1.5141,775700000.0
2009-09-11 04:47:00,1.51415,1.5142,1.514,1.5141,267300000.0
2009-09-11 04:48:00,1.5141,1.5141,1.51395,1.51405,203800001.0
2009-09-11 04:49:00,1.51405,1.51405,1.5139,1.51395,444400001.0
2009-09-11 04:50:00,1.51395,1.514,1.5139,1.51395,430100000.0
2009-09-11 04:51:00,1.51395,1.514,1.51385,1.5139,298600000.0
2009-09-11 04:52:00,1.514,1.51415,1.5138,1.514,559500000.0
2009-09-11 04:53:00,1.514,1.51405,1.51395,1.514,597200000.0
2009-09-11 04:54:00,1.514,1.5141,1.514,1.5141,163900000.0
2009-09-11 04:55:00,1.5141,1.5141,1.514,1.51405,536100000.0
2009-09-11 04:56:00,1.514,1.514,1.514,1.514,62300000.0
2009-09-11 04:57:00,1.514,1.51405,1.514,1.514,296400000.0
2009-09-11 04:58:00,1.514,1.514,1.514,1.514,249900000.0
2009-09-11 04:59:00,1.514,1.51425,1.514,1.514,451400000.0
2009-09-11 05:00:00,1.514,1.51425,1.514,1.51405,654900001.0
2009-09-11 05:01:00,1.51405,1.51405,1.51385,1.51395,143500000.0
2009-09-11 05:02:00,1.51395,1.5141,1.51395,1.51405,186600000.0
2009-09-11 05:03:00,1.51405,1.5141,1.514,1.5141,270700001.0
2009-09-11 05:04:00,1.5141,1.5141,1.51405,1.5141,107000000.0
2009-09-11 05:05:00,1.5141,1.5143,1.5141,1.5143,105400000.0
2009-09-11 05:06:00,1.5143,1.5143,1.51415,1.51415,255300000.0
2009-09-11 05:07:00,1.5142,1.5143,1.5142,1.51425,67500000.0
2009-09-11 05:08:00,1.51425,1.5143,1.51425,1.5143,3900000.0
2009-09-11 05:09:00,1.5143,1.5143,1.5143,1.5143,64800000.0
2009-09-11 05:10:00,1.5143,1.5143,1.5141,1.5142,53400000.0
2009-09-11 05:11:00,1.51425,1.51425,1.51405,1.51415,508900004.0
2009-09-11 05:12:00,1.51415,1.51425,1.5141,1.51415,510600000.0
2009-09-11 05:13:00,1.51415,1.5142,1.5141,1.51415,194300002.0
2009-09-11 05:14:00,1.5141,1.5141,1.5141,1.5141,33000000.0
2009-09-11 05:15:00,1.5141,1.51425,1.5141,1.51415,157700000.0
2009-09-11 05:16:00,1.51415,1.51425,1.51415,1.51415,168300000.0
2009-09-11 05:17:00,1.5142,1.5143,1.51415,1.5142,372000000.0
2009-09-11 05:18:00,1.5142,1.51435,1.5142,1.5143,446900000.0
2009-09-11 05:19:00,1.51435,1.5144,1.51425,1.5143,240299999.0
2009-09-11 05:20:00,1.5143,1.51445,1.51425,1.51435,833200011.0
2009-09-11 05:21:00,1.51435,1.5145,1.51435,1.51445,509500000.0
2009-09-11 05:22:00,1.51445,1.5145,1.5144,1.5144,388000000.0
2009-09-11 05:23:00,1.51445,1.51445,1.51435,1.51435,220200000.0
2009-09-11 05:24:00,1.51435,1.51445,1.51435,1.51435,202300000.0
2009-09-11 05:25:00,1.51435,1.51435,1.51435,1.51435,39000000.0
2009-09-11 05:26:00,1.51435,1.51435,1.51435,1.51435,32000000.0
2009-09-11 05:27:00,1.51435,1.51435,1.51435,1.51435,432600000.0
2009-09-11 05:28:00,1.51435,1.5145,1.5143,1.5144,613000001.0
2009-09-11 05:29:00,1.5144,1.5144,1.51435,1.51435,291700000.0
2009-09-11 05:30:00,1.51435,1.51435,1.51435,1.51435,99600000.0
2009-09-11 05:31:00,1.51435,1.5144,1.51435,1.5144,161800000.0
2009-09-11 05:32:00,1.51435,1.5144,1.51435,1.51435,143500000.0
2009-09-11 05:33:00,1.51435,1.51435,1.51435,1.51435,210100000.0
2009-09-11 05:34:00,1.51435,1.5144,1.51435,1.5144,82100000.0
2009-09-11 05:35:00,1.5144,1.5144,1.5144,1.5144,37200000.0
2009-09-11 05:36:00,1.5144,1.5144,1.5144,1.5144,19200000.0
2009-09-11 05:37:00,1.5144,1.5144,1.51435,1.5144,64900000.0
2009-09-11 05:38:00,1.5144,1.5144,1.5144,1.5144,8400000.0
2009-09-11 05:39:00,1.5144,1.5144,1.51435,1.5144,95600000.0
2009-09-11 05:40:00,1.5144,1.5144,1.51435,1.5144,44400000.0
2009-09-11 05:41:00,1.5144,1.5144,1.5144,1.5144,13200000.0
2009-09-11 05:42:00,1.5144,1.51445,1.51435,1.51445,31400000.0
2009-09-11 05:43:00,1.51445,1.51445,1.51445,1.51445,8000000.0
2009-09-11 05:44:00,1.51445,1.51445,1.5144,1.5144,17900000.0
2009-09-11 05:45:00,1.5144,1.5144,1.5144,1.5144,7000000.0
2009-09-11 05:46:00,1.5144,1.5144,1.5144,1.5144,13000000.0
2009-09-11 05:47:00,1.5144,1.5144,1.5144,1.5144,8000000.0
2009-09-11 05:48:00,1.5144,1.5145,1.51435,1.5144,44900000.0
2009-09-11 05:49:00,1.5144,1.5145,1.5144,1.5145,42100000.0
2009-09-11 05:50:00,1.5145,1.5145,1.51435,1.5144,35400000.0
2009-09-11 05:51:00,1.5144,1.51445,1.5144,1.51445,14000000.0
2009-09-11 05:52:00,1.51445,1.51445,1.5144,1.5144,23500000.0
2009-09-11 05:53:00,1.51445,1.5145,1.51435,1.5144,69300000.0
2009-09-11 05:54:00,1.5144,1.5145,1.5144,1.5145,86400000.0
2009-09-11 05:55:00,1.5145,1.5145,1.5145,1.5145,13000000.0
2009-09-11 05:56:00,1.5145,1.51465,1.5145,1.5146,45000000.0
2009-09-11 05:57:00,1.5145,1.5145,1.5144,1.5145,53300000.0
2009-09-11 05:58:00,1.5145,1.5146,1.5145,1.5146,12000000.0
2009-09-11 05:59:00,1.5146,1.5147,1.5145,1.5145,89800000.0
2009-09-11 06:00:00,1.5145,1.51455,1.51445,1.5145,101700000.0
2009-09-11 06:01:00,1.5145,1.5145,1.5145,1.5145,20000000.0
2009-09-11 06:02:00,1.5145,1.5145,1.51445,1.5145,18200000.0
2009-09-11 06:03:00,1.5145,1.51455,1.51445,1.51445,46400000.0
2009-09-11 06:04:00,1.51445,1.51445,1.51445,1.51445,9000000.0
2009-09-11 06:05:00,1.51445,1.51445,1.51445,1.51445,1000000.0
2009-09-11 06:06:00,1.51445,1.51445,1.51445,1.51445,6000000.0
2009-09-11 06:07:00,1.51445,1.51445,1.5144,1.51445,7200000.0
2009-09-11 06:08:00,1.51445,1.51445,1.51445,1.51445,5000000.0
2009-09-11 06:09:00,1.51445,1.51445,1.51445,1.51445,8000000.0
2009-09-11 06:10:00,1.51445,1.51445,1.5144,1.5144,48900000.0
2009-09-11 06:11:00,1.5144,1.51445,1.5144,1.5144,161500000.0
2009-09-11 06:12:00,1.5144,1.5144,1.5144,1.5144,135300000.0
2009-09-11 06:13:00,1.5144,1.5144,1.5144,1.5144,189700000.0
2009-09-11 06:14:00,1.5144,1.5144,1.51435,1.5144,80900000.0
2009-09-11 06:15:00,1.5144,1.5144,1.5144,1.5144,134900000.0
2009-09-11 06:16:00,1.5144,1.51445,1.5143,1.5143,141800000.0
2009-09-11 06:17:00,1.5143,1.5144,1.5143,1.5143,172700000.0
2009-09-11 06:18:00,1.5143,1.51445,1.5143,1.51445,187100000.0
2009-09-11 06:19:00,1.51435,1.5144,1.5143,1.5143,181700000.0
2009-09-11 06:20:00,1.5143,1.5144,1.5143,1.5143,189700000.0
2009-09-11 06:21:00,1.5143,1.5144,1.5143,1.51435,74700000.0
2009-09-11 06:22:00,1.5143,1.5144,1.5143,1.5143,108700000.0
2009-09-11 06:23:00,1.5143,1.5144,1.5143,1.51435,51200000.0
2009-09-11 06:24:00,1.5144,1.51445,1.51435,1.51445,34000000.0
2009-09-11 06:25:00,1.51445,1.5145,1.5144,1.5145,60200000.0
2009-09-11 06:26:00,1.5145,1.5145,1.5145,1.5145,6000000.0
2009-09-11 06:27:00,1.5145,1.5145,1.5144,1.5144,75300000.0
2009-09-11 06:28:00,1.5144,1.5145,1.5144,1.5144,75800000.0
2009-09-11 06:29:00,1.5144,1.5144,1.5144,1.5144,16100000.0
2009-09-11 06:30:00,1.5144,1.5145,1.5144,1.51445,73500000.0
2009-09-11 06:31:00,1.5144,1.5144,1.5144,1.5144,43000000.0
2009-09-11 06:32:00,1.5144,1.51445,1.5144,1.51445,53400000.0
2009-09-11 06:33:00,1.51445,1.5145,1.5144,1.5144,262300001.0
2009-09-11 06:34:00,1.51435,1.5144,1.51435,1.5144,156100000.0
2009-09-11 06:35:00,1.5144,1.51445,1.5144,1.5144,433100001.0
2009-09-11 06:36:00,1.5144,1.51445,1.5144,1.5144,529400000.0
2009-09-11 06:37:00,1.5144,1.5145,1.5144,1.5144,284500000.0
2009-09-11 06:38:00,1.5144,1.5146,1.5144,1.51445,408899998.0
2009-09-11 06:39:00,1.5145,1.5146,1.5144,1.5145,279000000.0
2009-09-11 06:40:00,1.51445,1.51465,1.5144,1.5144,302000000.0
2009-09-11 06:41:00,1.51445,1.51445,1.5144,1.5144,625300000.0
2009-09-11 06:42:00,1.5144,1.51445,1.5144,1.5144,432600000.0
2009-09-11 06:43:00,1.5144,1.5144,1.5144,1.5144,76900000.0
2009-09-11 06:44:00,1.5144,1.5144,1.5144,1.5144,81400000.0
2009-09-11 06:45:00,1.5144,1.5144,1.5144,1.5144,537400000.0
2009-09-11 06:46:00,1.5144,1.5145,1.5144,1.5144,566900000.0
2009-09-11 06:47:00,1.5144,1.5145,1.5144,1.5144,291100000.0
2009-09-11 06:48:00,1.5144,1.5144,1.5144,1.5144,245500000.0
2009-09-11 06:49:00,1.5144,1.5144,1.5144,1.5144,11200000.0
2009-09-11 06:50:00,1.5143,1.5143,1.5141,1.51415,69999999.0
2009-09-11 06:51:00,1.51415,1.5142,1.51415,1.5142,21300000.0
2009-09-11 06:52:00,1.5142,1.51425,1.5142,1.51425,45900000.0
2009-09-11 06:53:00,1.51425,1.5143,1.51415,1.5142,46700000.0
2009-09-11 06:54:00,1.5142,1.5142,1.514,1.5141,100300000.0
2009-09-11 06:55:00,1.5141,1.5141,1.5139,1.514,162799999.0
2009-09-11 06:56:00,1.51405,1.5142,1.514,1.51415,206200000.0
2009-09-11 06:57:00,1.51415,1.5142,1.51415,1.5142,67000000.0
2009-09-11 06:58:00,1.5142,1.5142,1.5142,1.5142,32000000.0
2009-09-11 06:59:00,1.5142,1.5142,1.51415,1.51415,39000000.0
2009-09-11 07:00:00,1.51415,1.5142,1.51415,1.5142,26600000.0
2009-09-11 07:01:00,1.5142,1.5142,1.5142,1.5142,4000000.0
2009-09-11 07:02:00,1.5142,1.5142,1.5142,1.5142,12000000.0
2009-09-11 07:03:00,1.5143,1.5143,1.5142,1.51425,175000000.0
2009-09-11 07:04:00,1.51425,1.51445,1.5142,1.5142,150900000.0
2009-09-11 07:05:00,1.5142,1.5143,1.51415,1.5142,92300000.0
2009-09-11 07:06:00,1.5142,1.5143,1.5142,1.51425,156500000.0
2009-09-11 07:07:00,1.5142,1.5143,1.5142,1.5142,292700000.0
2009-09-11 07:08:00,1.5142,1.5143,1.5142,1.5142,164200001.0
2009-09-11 07:09:00,1.5142,1.5144,1.5142,1.5142,250100000.0
2009-09-11 07:10:00,1.5142,1.5143,1.51415,1.5142,172600000.0
2009-09-11 07:11:00,1.5142,1.51425,1.5142,1.51425,73300000.0
2009-09-11 07:12:00,1.51425,1.5144,1.51425,1.5143,175300000.0
2009-09-11 07:13:00,1.5143,1.5144,1.5143,1.5144,113100000.0
2009-09-11 07:14:00,1.5144,1.5145,1.5144,1.5144,70400000.0
2009-09-11 07:15:00,1.5144,1.5144,1.5142,1.5142,25100000.0
2009-09-11 07:16:00,1.5142,1.51435,1.5142,1.5142,179400000.0
2009-09-11 07:17:00,1.5142,1.51435,1.5142,1.5142,312700000.0
2009-09-11 07:18:00,1.5142,1.51425,1.5142,1.5142,103700000.0
2009-09-11 07:19:00,1.5142,1.5146,1.5142,1.5145,238100001.0
2009-09-11 07:20:00,1.5145,1.51475,1.5145,1.51465,331300000.0
2009-09-11 07:21:00,1.51465,1.51465,1.5143,1.5144,381600000.0
2009-09-11 07:22:00,1.51445,1.51445,1.5138,1.5138,667199999.0
2009-09-11 07:23:00,1.5138,1.5139,1.5137,1.5137,591000001.0
2009-09-11 07:24:00,1.51375,1.51385,1.5137,1.51385,237300000.0
2009-09-11 07:25:00,1.51385,1.51395,1.5138,1.51385,175500000.0
2009-09-11 07:26:00,1.51385,1.51415,1.5138,1.51415,128700000.0
2009-09-11 07:27:00,1.51415,1.51435,1.5141,1.5143,166900000.0
2009-09-11 07:28:00,1.5143,1.5145,1.5143,1.5145,110000000.0
2009-09-11 07:29:00,1.5145,1.5146,1.5143,1.5144,192700000.0
2009-09-11 07:30:00,1.5144,1.5145,1.5144,1.51445,95100000.0
2009-09-11 07:31:00,1.5143,1.5144,1.51405,1.51435,188600000.0
2009-09-11 07:32:00,1.51435,1.51435,1.51435,1.51435,71300000.0
2009-09-11 07:33:00,1.51435,1.51435,1.51425,1.5143,65100000.0
2009-09-11 07:34:00,1.5143,1.51435,1.51415,1.51435,39700000.0
2009-09-11 07:35:00,1.51415,1.5142,1.5141,1.51415,249700001.0
2009-09-11 07:36:00,1.51415,1.51425,1.5141,1.5142,294900000.0
2009-09-11 07:37:00,1.51415,1.5142,1.51405,1.51405,545000003.0
2009-09-11 07:38:00,1.51405,1.5141,1.51405,1.51405,413600000.0
2009-09-11 07:39:00,1.514,1.51405,1.514,1.514,237900000.0
2009-09-11 07:40:00,1.514,1.5141,1.51395,1.51405,474399999.0
2009-09-11 07:41:00,1.51405,1.5141,1.514,1.514,489100000.0
2009-09-11 07:42:00,1.514,1.5141,1.514,1.514,332400000.0
2009-09-11 07:43:00,1.514,1.5141,1.51395,1.51395,318700000.0
2009-09-11 07:44:00,1.51395,1.51395,1.5139,1.5139,239799999.0
2009-09-11 07:45:00,1.5139,1.51395,1.5139,1.5139,430500000.0
2009-09-11 07:46:00,1.5139,1.5139,1.5139,1.5139,242100000.0
2009-09-11 07:47:00,1.5139,1.514,1.5139,1.51395,625700000.0
2009-09-11 07:48:00,1.514,1.5141,1.514,1.51405,213800000.0
2009-09-11 07:49:00,1.51405,1.51415,1.51385,1.5139,553200000.0
2009-09-11 07:50:00,1.5139,1.5139,1.5138,1.5138,155100000.0
2009-09-11 07:51:00,1.51385,1.5139,1.5138,1.5138,173200000.0
2009-09-11 07:52:00,1.5138,1.514,1.5138,1.514,147200000.0
2009-09-11 07:53:00,1.514,1.514,1.514,1.514,39000000.0
2009-09-11 07:54:00,1.514,1.51415,1.514,1.514,51600000.0
2009-09-11 07:55:00,1.514,1.514,1.514,1.514,64600000.0
2009-09-11 07:56:00,1.514,1.514,1.514,1.514,14400000.0
2009-09-11 07:57:00,1.514,1.5141,1.514,1.514,227900000.0
2009-09-11 07:58:00,1.514,1.51405,1.514,1.514,382700000.0
2009-09-11 07:59:00,1.514,1.51405,1.514,1.514,380900000.0
2009-09-11 08:00:00,1.514,1.514,1.51375,1.5138,317000000.0
2009-09-11 08:01:00,1.5138,1.51385,1.51375,1.51375,367600000.0
2009-09-11 08:02:00,1.51375,1.514,1.51375,1.5139,274000000.0
2009-09-11 08:03:00,1.5139,1.5141,1.51385,1.514,200700000.0
2009-09-11 08:04:00,1.5139,1.514,1.51385,1.514,105300000.0
2009-09-11 08:05:00,1.514,1.514,1.5137,1.5138,446500000.0
2009-09-11 08:06:00,1.51385,1.5139,1.51375,1.5138,405100000.0
2009-09-11 08:07:00,1.5138,1.51405,1.5138,1.5138,403400000.0
2009-09-11 08:08:00,1.5138,1.514,1.5138,1.5139,357600000.0
2009-09-11 08:09:00,1.5139,1.51435,1.5139,1.51415,404200000.0
2009-09-11 08:10:00,1.51415,1.5142,1.51405,1.51405,409800000.0
2009-09-11 08:11:00,1.51405,1.5142,1.514,1.5142,204200000.0
2009-09-11 08:12:00,1.51415,1.5144,1.51405,1.51405,233700000.0
2009-09-11 08:13:00,1.5141,1.5142,1.5141,1.5142,157100000.0
2009-09-11 08:14:00,1.51415,1.5143,1.5141,1.5143,458600000.0
2009-09-11 08:15:00,1.5143,1.5144,1.51405,1.51415,706399997.0
2009-09-11 08:16:00,1.51415,1.51425,1.514,1.51405,344600001.0
2009-09-11 08:17:00,1.514,1.5144,1.5138,1.51395,405699999.0
2009-09-11 08:18:00,1.5139,1.5141,1.5139,1.51405,342700000.0
2009-09-11 08:19:00,1.514,1.5141,1.514,1.514,222000000.0
2009-09-11 08:20:00,1.514,1.51425,1.514,1.51415,281900000.0
2009-09-11 08:21:00,1.51415,1.51425,1.5141,1.51425,156600000.0
2009-09-11 08:22:00,1.5142,1.5142,1.5138,1.5139,376000000.0
2009-09-11 08:23:00,1.51385,1.5139,1.5138,1.51385,193200000.0
2009-09-11 08:24:00,1.51385,1.51405,1.5138,1.51405,268000000.0
2009-09-11 08:25:00,1.514,1.5142,1.514,1.5142,174400000.0
2009-09-11 08:26:00,1.5141,1.5142,1.5141,1.5141,191100000.0
2009-09-11 08:27:00,1.5141,1.51415,1.51405,1.5141,190500000.0
2009-09-11 08:28:00,1.5141,1.5143,1.51405,1.51425,225700000.0
2009-09-11 08:29:00,1.5142,1.51435,1.51415,1.5142,471200001.0
2009-09-11 08:30:00,1.5142,1.51425,1.514,1.5141,757000004.0
2009-09-11 08:31:00,1.5141,1.51415,1.51395,1.51405,539600000.0
2009-09-11 08:32:00,1.514,1.51415,1.5139,1.514,603299997.0
2009-09-11 08:33:00,1.514,1.51405,1.51395,1.51395,276300000.0
2009-09-11 08:34:00,1.514,1.51405,1.51385,1.51385,600300000.0
2009-09-11 08:35:00,1.51385,1.5141,1.5138,1.51405,579700000.0
2009-09-11 08:36:00,1.514,1.51405,1.5138,1.514,650200001.0
2009-09-11 08:37:00,1.514,1.51415,1.5139,1.514,208400001.0
2009-09-11 08:38:00,1.51405,1.51415,1.514,1.514,316400000.0
2009-09-11 08:39:00,1.514,1.51415,1.51395,1.514,566599993.0
2009-09-11 08:40:00,1.51405,1.5141,1.51395,1.51405,457699998.0
2009-09-11 08:41:00,1.51405,1.5141,1.514,1.51405,190700000.0
2009-09-11 08:42:00,1.514,1.51425,1.514,1.5142,136100000.0
2009-09-11 08:43:00,1.5142,1.51425,1.5138,1.514,301800002.0
2009-09-11 08:44:00,1.514,1.51405,1.51385,1.51395,417700000.0
2009-09-11 08:45:00,1.51395,1.5141,1.51385,1.5141,338000000.0
2009-09-11 08:46:00,1.5141,1.5143,1.51405,1.5141,404300000.0
2009-09-11 08:47:00,1.51415,1.51435,1.5141,1.51425,338900000.0
2009-09-11 08:48:00,1.51425,1.51425,1.514,1.5141,339999999.0
2009-09-11 08:49:00,1.5141,1.51415,1.51405,1.5141,87000000.0
2009-09-11 08:50:00,1.5141,1.5145,1.5141,1.5144,248200000.0
2009-09-11 08:51:00,1.5144,1.51445,1.51405,1.5143,293300000.0
2009-09-11 08:52:00,1.5143,1.51445,1.5141,1.51435,454100000.0
2009-09-11 08:53:00,1.51435,1.51435,1.5142,1.51425,177900000.0
2009-09-11 08:54:00,1.5142,1.51435,1.51415,1.5143,241500000.0
2009-09-11 08:55:00,1.5143,1.5143,1.5142,1.51425,63400000.0
2009-09-11 08:56:00,1.51425,1.51445,1.51415,1.5144,199400000.0
2009-09-11 08:57:00,1.5144,1.5145,1.51435,1.5144,136800000.0
2009-09-11 08:58:00,1.5144,1.5145,1.5143,1.5144,178000000.0
2009-09-11 08:59:00,1.51435,1.5144,1.51425,1.5144,398300000.0
2009-09-11 09:00:00,1.5144,1.51445,1.5143,1.51435,292800000.0
2009-09-11 09:01:00,1.51435,1.5144,1.51425,1.51435,292500000.0
2009-09-11 09:02:00,1.51435,1.5144,1.51425,1.5143,264900000.0
2009-09-11 09:03:00,1.5143,1.5143,1.51425,1.5143,28000000.0
2009-09-11 09:04:00,1.5143,1.5143,1.51425,1.5143,44500000.0
2009-09-11 09:05:00,1.5143,1.51435,1.51425,1.51435,178200000.0
2009-09-11 09:06:00,1.51435,1.51445,1.5143,1.5144,152900000.0
2009-09-11 09:07:00,1.5144,1.51445,1.5143,1.51435,504499998.0
2009-09-11 09:08:00,1.51435,1.5144,1.5142,1.51425,475699998.0
2009-09-11 09:09:00,1.5143,1.51435,1.51415,1.51415,240000001.0
2009-09-11 09:10:00,1.51415,1.5144,1.51415,1.5143,405900001.0
2009-09-11 09:11:00,1.5143,1.5143,1.51395,1.51395,372100000.0
2009-09-11 09:12:00,1.514,1.51405,1.51395,1.51405,367000000.0
2009-09-11 09:13:00,1.514,1.51415,1.51395,1.51415,114700000.0
2009-09-11 09:14:00,1.51415,1.51415,1.51375,1.5138,416900000.0
2009-09-11 09:15:00,1.5139,1.51405,1.5138,1.51395,343900000.0
2009-09-11 09:16:00,1.51395,1.51395,1.51375,1.5138,350800000.0
2009-09-11 09:17:00,1.5138,1.51395,1.51365,1.5137,760500006.0
2009-09-11 09:18:00,1.5137,1.51395,1.51365,1.5139,533700000.0
2009-09-11 09:19:00,1.5139,1.51395,1.51375,1.5139,758399996.0
2009-09-11 09:20:00,1.5139,1.514,1.5138,1.514,454400000.0
2009-09-11 09:21:00,1.514,1.51405,1.5139,1.514,353100000.0
2009-09-11 09:22:00,1.514,1.514,1.5138,1.51395,346899998.0
2009-09-11 09:23:00,1.51395,1.514,1.51375,1.5139,286600000.0
2009-09-11 09:24:00,1.5139,1.51405,1.5138,1.5139,714899998.0
2009-09-11 09:25:00,1.5139,1.514,1.51375,1.514,510100000.0
2009-09-11 09:26:00,1.514,1.51415,1.51395,1.51405,454600001.0
2009-09-11 09:27:00,1.51405,1.5141,1.5138,1.514,456399997.0
2009-09-11 09:28:00,1.514,1.514,1.5138,1.5139,274699999.0
2009-09-11 09:29:00,1.5139,1.51415,1.51385,1.51405,480400003.0
2009-09-11 09:30:00,1.51405,1.51425,1.514,1.51415,772399999.0
2009-09-11 09:31:00,1.51415,1.5143,1.51405,1.5142,1227800003.0
2009-09-11 09:32:00,1.5142,1.5143,1.51415,1.5142,1402299992.0
2009-09-11 09:33:00,1.5142,1.51435,1.5142,1.51425,844499996.0
2009-09-11 09:34:00,1.51425,1.5144,1.51425,1.51435,249300000.0
2009-09-11 09:35:00,1.51435,1.51435,1.5143,1.5143,110400000.0
2009-09-11 09:36:00,1.5143,1.51435,1.5142,1.5142,339000000.0
2009-09-11 09:37:00,1.51425,1.5143,1.5142,1.51425,282300000.0
2009-09-11 09:38:00,1.5142,1.51425,1.5141,1.51415,372299999.0
2009-09-11 09:39:00,1.51415,1.51435,1.5141,1.51425,583200001.0
2009-09-11 09:40:00,1.51425,1.51435,1.51415,1.5142,551000000.0
2009-09-11 09:41:00,1.5142,1.5144,1.51415,1.51435,402100000.0
2009-09-11 09:42:00,1.51435,1.51445,1.5142,1.5143,316600000.0
2009-09-11 09:43:00,1.51435,1.51435,1.51425,1.51435,270500000.0
2009-09-11 09:44:00,1.51435,1.51435,1.5142,1.51435,232600000.0
2009-09-11 09:45:00,1.51435,1.5145,1.51425,1.51425,265900000.0
2009-09-11 09:46:00,1.5143,1.5144,1.5142,1.51425,478400000.0
2009-09-11 09:47:00,1.5143,1.5143,1.51425,1.5143,411600000.0
2009-09-11 09:48:00,1.5143,1.51445,1.51425,1.51445,360700000.0
2009-09-11 09:49:00,1.5144,1.5145,1.5143,1.51445,285900000.0
2009-09-11 09:50:00,1.51445,1.5145,1.51435,1.5144,375499999.0
2009-09-11 09:51:00,1.5144,1.51455,1.5143,1.51445,511700001.0
2009-09-11 09:52:00,1.51445,1.5146,1.5143,1.5143,204400000.0
2009-09-11 09:53:00,1.5143,1.5145,1.51425,1.5144,177100000.0
2009-09-11 09:54:00,1.51435,1.5146,1.51435,1.5146,75300000.0
2009-09-11 09:55:00,1.5146,1.5146,1.51445,1.51445,159800000.0
2009-09-11 09:56:00,1.51445,1.51455,1.5144,1.51455,319300000.0
2009-09-11 09:57:00,1.51445,1.51445,1.51435,1.5144,178900000.0
2009-09-11 09:58:00,1.5144,1.51445,1.51435,1.51435,204600000.0
2009-09-11 09:59:00,1.51435,1.5144,1.51425,1.5144,196500000.0
2009-09-11 10:00:00,1.5144,1.5144,1.51425,1.5143,371000000.0
2009-09-11 10:01:00,1.5143,1.5143,1.5142,1.51425,215000000.0
2009-09-11 10:02:00,1.51425,1.51445,1.5142,1.5144,164200000.0
2009-09-11 10:03:00,1.5144,1.51445,1.51425,1.5143,295500000.0
2009-09-11 10:04:00,1.5143,1.51445,1.5143,1.51435,166000000.0
2009-09-11 10:05:00,1.51435,1.5145,1.51435,1.51445,396100002.0
2009-09-11 10:06:00,1.51445,1.5146,1.51445,1.51455,142900000.0
2009-09-11 10:07:00,1.5145,1.5147,1.5145,1.51455,589299996.0
2009-09-11 10:08:00,1.51455,1.51465,1.5145,1.5145,462000000.0
2009-09-11 10:09:00,1.5145,1.51455,1.5145,1.51455,260100000.0
2009-09-11 10:10:00,1.51455,1.5147,1.5145,1.51465,205700000.0
2009-09-11 10:11:00,1.51465,1.5147,1.51465,1.5147,56900000.0
2009-09-11 10:12:00,1.5147,1.5147,1.5145,1.5145,116700000.0
2009-09-11 10:13:00,1.5145,1.51455,1.5145,1.5145,386000000.0
2009-09-11 10:14:00,1.51455,1.5146,1.5145,1.5145,341299999.0
2009-09-11 10:15:00,1.51455,1.5146,1.5145,1.5145,337000000.0
2009-09-11 10:16:00,1.5145,1.5146,1.5145,1.5145,294500000.0
2009-09-11 10:17:00,1.5145,1.5146,1.5145,1.5146,245200000.0
2009-09-11 10:18:00,1.5146,1.5146,1.5142,1.51425,290700001.0
2009-09-11 10:19:00,1.51425,1.51435,1.51395,1.51405,422600000.0
2009-09-11 10:20:00,1.51405,1.51445,1.514,1.5143,624999996.0
2009-09-11 10:21:00,1.5143,1.51455,1.5143,1.5143,552200000.0
2009-09-11 10:22:00,1.5143,1.5144,1.5142,1.51425,446599998.0
2009-09-11 10:23:00,1.5143,1.51435,1.51425,1.5143,523299987.0
2009-09-11 10:24:00,1.5143,1.51435,1.51415,1.51425,487800001.0
2009-09-11 10:25:00,1.51425,1.51435,1.5142,1.5143,349699999.0
2009-09-11 10:26:00,1.5143,1.51435,1.51425,1.51425,358500000.0
2009-09-11 10:27:00,1.51425,1.51425,1.51415,1.51415,670700001.0
2009-09-11 10:28:00,1.51415,1.51425,1.51415,1.5142,121400000.0
2009-09-11 10:29:00,1.5142,1.51425,1.51415,1.51425,261900000.0
2009-09-11 10:30:00,1.51425,1.5143,1.5141,1.5142,348200000.0
2009-09-11 10:31:00,1.51415,1.5143,1.51415,1.51415,531300000.0
2009-09-11 10:32:00,1.51415,1.5142,1.5141,1.5142,264400000.0
2009-09-11 10:33:00,1.5142,1.5143,1.51415,1.51425,187100000.0
2009-09-11 10:34:00,1.51415,1.51425,1.51405,1.5142,690500000.0
2009-09-11 10:35:00,1.5142,1.51435,1.51415,1.51415,447899998.0
2009-09-11 10:36:00,1.5142,1.51435,1.51415,1.51415,437600000.0
2009-09-11 10:37:00,1.51415,1.51435,1.5141,1.5143,636200000.0
2009-09-11 10:38:00,1.5143,1.51435,1.51425,1.5143,120800000.0
2009-09-11 10:39:00,1.51425,1.51435,1.5142,1.51435,87800000.0
2009-09-11 10:40:00,1.51435,1.51445,1.5143,1.5144,138700000.0
2009-09-11 10:41:00,1.51435,1.51465,1.51435,1.51455,449499999.0
2009-09-11 10:42:00,1.51455,1.51455,1.5144,1.5144,462500000.0
2009-09-11 10:43:00,1.51445,1.51455,1.5144,1.51445,437300000.0
2009-09-11 10:44:00,1.51445,1.51455,1.5144,1.5145,517099999.0
2009-09-11 10:45:00,1.5145,1.51455,1.51445,1.5145,613799998.0
2009-09-11 10:46:00,1.5145,1.51455,1.5145,1.5145,369500000.0
2009-09-11 10:47:00,1.5145,1.5145,1.5145,1.5145,160700000.0
2009-09-11 10:48:00,1.5145,1.51465,1.5145,1.51465,510200001.0
2009-09-11 10:49:00,1.51465,1.5147,1.5146,1.51465,475700000.0
2009-09-11 10:50:00,1.5147,1.5147,1.5146,1.51465,274500001.0
2009-09-11 10:51:00,1.51465,1.5148,1.5146,1.5147,1284900005.0
2009-09-11 10:52:00,1.5147,1.51485,1.51465,1.5147,690499997.0
2009-09-11 10:53:00,1.5147,1.5149,1.51465,1.51465,579899999.0
2009-09-11 10:54:00,1.51465,1.5147,1.51455,1.51455,139399999.0
2009-09-11 10:55:00,1.51455,1.5146,1.51445,1.5145,394600000.0
2009-09-11 10:56:00,1.5145,1.5145,1.5142,1.5143,543700000.0
2009-09-11 10:57:00,1.5143,1.5145,1.5143,1.5145,397800000.0
2009-09-11 10:58:00,1.5145,1.5145,1.5143,1.5143,281500001.0
2009-09-11 10:59:00,1.5143,1.5144,1.5143,1.51435,102900000.0
2009-09-11 11:00:00,1.5144,1.5144,1.5143,1.51435,194900000.0
2009-09-11 11:01:00,1.51435,1.5144,1.5143,1.5143,173400000.0
2009-09-11 11:02:00,1.5143,1.51435,1.51425,1.5143,54700000.0
2009-09-11 11:03:00,1.5143,1.5144,1.5143,1.5143,166500000.0
2009-09-11 11:04:00,1.5143,1.5144,1.5143,1.5143,284500001.0
2009-09-11 11:05:00,1.5143,1.5144,1.5143,1.51435,61500000.0
2009-09-11 11:06:00,1.51435,1.5144,1.5143,1.5143,365299998.0
2009-09-11 11:07:00,1.5143,1.51445,1.5143,1.5143,449500001.0
2009-09-11 11:08:00,1.5143,1.5144,1.5143,1.5143,333500000.0
2009-09-11 11:09:00,1.5143,1.51445,1.5143,1.5144,262100000.0
2009-09-11 11:10:00,1.5144,1.5145,1.51435,1.5145,354900001.0
2009-09-11 11:11:00,1.5145,1.5146,1.5145,1.5146,135200000.0
2009-09-11 11:12:00,1.51465,1.51465,1.51445,1.51455,351199994.0
2009-09-11 11:13:00,1.5146,1.5146,1.5145,1.5145,329300002.0
2009-09-11 11:14:00,1.5145,1.5145,1.5144,1.5145,179800001.0
2009-09-11 11:15:00,1.5145,1.5146,1.5144,1.5145,316100000.0
2009-09-11 11:16:00,1.5145,1.5145,1.51445,1.5145,239800000.0
2009-09-11 11:17:00,1.5145,1.5146,1.5145,1.5145,119200000.0
2009-09-11 11:18:00,1.5145,1.5146,1.5145,1.5145,141400000.0
2009-09-11 11:19:00,1.5145,1.5146,1.5144,1.5146,517800000.0
2009-09-11 11:20:00,1.5146,1.5146,1.5145,1.51455,441400000.0
2009-09-11 11:21:00,1.51455,1.51465,1.5145,1.5146,185400000.0
2009-09-11 11:22:00,1.5146,1.51485,1.51455,1.5146,664399996.0
2009-09-11 11:23:00,1.5146,1.5147,1.5146,1.5146,94500000.0
2009-09-11 11:24:00,1.5146,1.51465,1.5146,1.51465,38400000.0
2009-09-11 11:25:00,1.51465,1.51475,1.5146,1.51465,91200002.0
2009-09-11 11:26:00,1.51465,1.5147,1.51465,1.51465,66900000.0
2009-09-11 11:27:00,1.51465,1.51465,1.51455,1.5146,187800000.0
2009-09-11 11:28:00,1.51455,1.51455,1.5143,1.5143,142800000.0
2009-09-11 11:29:00,1.5143,1.5143,1.5143,1.5143,43300000.0
2009-09-11 11:30:00,1.5143,1.51445,1.5143,1.51435,133200000.0
2009-09-11 11:31:00,1.51435,1.5147,1.5143,1.51455,215000000.0
2009-09-11 11:32:00,1.51455,1.51455,1.51445,1.51455,275900000.0
2009-09-11 11:33:00,1.51455,1.51455,1.51435,1.51455,350000000.0
2009-09-11 11:34:00,1.5146,1.5146,1.51455,1.5146,31100000.0
2009-09-11 11:35:00,1.5146,1.5146,1.5146,1.5146,127800000.0
2009-09-11 11:36:00,1.5146,1.51465,1.5146,1.51465,55000000.0
2009-09-11 11:37:00,1.51465,1.51465,1.51455,1.5146,290300000.0
2009-09-11 11:38:00,1.5146,1.51465,1.5146,1.5146,143600000.0
2009-09-11 11:39:00,1.5146,1.5146,1.51455,1.5146,37400000.0
2009-09-11 11:40:00,1.5146,1.51465,1.51455,1.5146,81400000.0
2009-09-11 11:41:00,1.5146,1.5147,1.5146,1.51465,87500000.0
2009-09-11 11:42:00,1.51465,1.5147,1.5146,1.51465,191700000.0
2009-09-11 11:43:00,1.51465,1.51465,1.5146,1.5146,53000000.0
2009-09-11 11:44:00,1.5146,1.5147,1.5145,1.5146,229799999.0
2009-09-11 11:45:00,1.5146,1.5146,1.5146,1.5146,28300000.0
2009-09-11 11:46:00,1.5146,1.51465,1.51455,1.51465,32100000.0
2009-09-11 11:47:00,1.51465,1.51465,1.5146,1.51465,32300000.0
2009-09-11 11:48:00,1.5146,1.51465,1.5146,1.51465,73400000.0
2009-09-11 11:49:00,1.51465,1.5147,1.51455,1.5146,198100000.0
2009-09-11 11:50:00,1.5146,1.5147,1.5145,1.5146,313000000.0
2009-09-11 11:51:00,1.5146,1.51465,1.51455,1.5146,364400000.0
2009-09-11 11:52:00,1.5146,1.5147,1.51455,1.5147,453900000.0
2009-09-11 11:53:00,1.5147,1.5147,1.51455,1.51455,255000000.0
2009-09-11 11:54:00,1.5146,1.51475,1.5146,1.5146,107100000.0
2009-09-11 11:55:00,1.51465,1.51465,1.5146,1.51465,52700000.0
2009-09-11 11:56:00,1.5146,1.51465,1.51455,1.51455,224000002.0
2009-09-11 11:57:00,1.5146,1.51465,1.5145,1.51455,293300000.0
2009-09-11 11:58:00,1.51455,1.51455,1.5145,1.5145,126500000.0
2009-09-11 11:59:00,1.5145,1.5145,1.5145,1.5145,61600000.0
2009-09-11 12:00:00,1.5145,1.5145,1.5145,1.5145,56800000.0
2009-09-11 12:01:00,1.5145,1.5145,1.5145,1.5145,63200000.0
2009-09-11 12:02:00,1.5145,1.5145,1.5145,1.5145,70200000.0
2009-09-11 12:03:00,1.5145,1.5145,1.51435,1.5144,149500000.0
2009-09-11 12:04:00,1.5144,1.5144,1.5143,1.51435,108600000.0
2009-09-11 12:05:00,1.51435,1.51445,1.5142,1.5143,162500000.0
2009-09-11 12:06:00,1.5143,1.51435,1.5142,1.5143,573100002.0
2009-09-11 12:07:00,1.5143,1.51445,1.5143,1.5144,416700000.0
2009-09-11 12:08:00,1.5144,1.51445,1.51435,1.5144,320500000.0
2009-09-11 12:09:00,1.5144,1.51445,1.5144,1.5144,247400000.0
2009-09-11 12:10:00,1.5144,1.51455,1.5144,1.5144,134300000.0
2009-09-11 12:11:00,1.51435,1.5144,1.51425,1.51435,214500000.0
2009-09-11 12:12:00,1.5145,1.51455,1.51425,1.51435,192000000.0
2009-09-11 12:13:00,1.5143,1.5144,1.51425,1.5143,352100001.0
2009-09-11 12:14:00,1.5143,1.51445,1.51425,1.5144,513000000.0
2009-09-11 12:15:00,1.5144,1.51445,1.51425,1.51425,258900000.0
2009-09-11 12:16:00,1.51425,1.51435,1.5142,1.51425,297900004.0
2009-09-11 12:17:00,1.5143,1.5145,1.51425,1.51435,264500000.0
2009-09-11 12:18:00,1.51435,1.5145,1.51435,1.5145,90100000.0
2009-09-11 12:19:00,1.5144,1.51445,1.5143,1.51445,141300000.0
2009-09-11 12:20:00,1.51445,1.51445,1.5143,1.51435,116300000.0
2009-09-11 12:21:00,1.51435,1.5144,1.5143,1.5144,66000000.0
2009-09-11 12:22:00,1.5143,1.5143,1.51425,1.51425,204000000.0
2009-09-11 12:23:00,1.51425,1.51435,1.5142,1.51425,563900000.0
2009-09-11 12:24:00,1.51425,1.51435,1.51425,1.51425,288000000.0
2009-09-11 12:25:00,1.51425,1.51435,1.5142,1.51425,661600000.0
2009-09-11 12:26:00,1.51425,1.51435,1.5142,1.5142,307900000.0
2009-09-11 12:27:00,1.5142,1.51435,1.51415,1.5142,457800001.0
2009-09-11 12:28:00,1.51425,1.5143,1.5142,1.51425,595500005.0
2009-09-11 12:29:00,1.5142,1.5143,1.5142,1.51425,472200004.0
2009-09-11 12:30:00,1.5142,1.5143,1.51415,1.51415,283600000.0
2009-09-11 12:31:00,1.5142,1.5143,1.51415,1.51425,180100000.0
2009-09-11 12:32:00,1.51435,1.51435,1.5142,1.5143,469200000.0
2009-09-11 12:33:00,1.5143,1.51435,1.5142,1.51425,289199999.0
2009-09-11 12:34:00,1.51425,1.5143,1.5142,1.51425,254700006.0
2009-09-11 12:35:00,1.51425,1.5143,1.51425,1.51425,126400000.0
2009-09-11 12:36:00,1.51425,1.51425,1.5142,1.5142,63000000.0
2009-09-11 12:37:00,1.5142,1.5143,1.5142,1.51425,81400000.0
2009-09-11 12:38:00,1.51425,1.5143,1.5142,1.51425,339700000.0
2009-09-11 12:39:00,1.51425,1.5143,1.51425,1.5143,143200000.0
2009-09-11 12:40:00,1.5143,1.5143,1.51405,1.5142,172000000.0
2009-09-11 12:41:00,1.51415,1.5142,1.51405,1.5141,149600000.0
2009-09-11 12:42:00,1.514,1.5141,1.51395,1.514,316100000.0
2009-09-11 12:43:00,1.514,1.514,1.51395,1.514,347600000.0
2009-09-11 12:44:00,1.514,1.51405,1.514,1.51405,565900000.0
2009-09-11 12:45:00,1.51405,1.51405,1.5139,1.51395,424000000.0
2009-09-11 12:46:00,1.514,1.514,1.5139,1.514,346400000.0
2009-09-11 12:47:00,1.51395,1.51405,1.5139,1.51405,527500000.0
2009-09-11 12:48:00,1.51405,1.5142,1.514,1.5142,171600000.0
2009-09-11 12:49:00,1.5142,1.51425,1.51415,1.51415,348699999.0
2009-09-11 12:50:00,1.51415,1.5142,1.51405,1.5142,150600000.0
2009-09-11 12:51:00,1.51425,1.51425,1.51415,1.51415,67100000.0
2009-09-11 12:52:00,1.51415,1.5142,1.51415,1.51415,73100000.0
2009-09-11 12:53:00,1.51415,1.5142,1.51405,1.5141,260900000.0
2009-09-11 12:54:00,1.5141,1.5141,1.5141,1.5141,124500000.0
2009-09-11 12:55:00,1.51405,1.5141,1.5139,1.51395,392300000.0
2009-09-11 12:56:00,1.51395,1.514,1.5139,1.514,170500000.0
2009-09-11 12:57:00,1.514,1.514,1.5139,1.5139,150300000.0
2009-09-11 12:58:00,1.5139,1.51395,1.5138,1.5139,313500000.0
2009-09-11 12:59:00,1.5139,1.5141,1.51385,1.514,174800000.0
2009-09-11 13:00:00,1.514,1.514,1.51385,1.51385,225300000.0
2009-09-11 13:01:00,1.51385,1.5139,1.5138,1.5138,116100000.0
2009-09-11 13:02:00,1.5138,1.5138,1.5136,1.5137,189600000.0
2009-09-11 13:03:00,1.5137,1.51375,1.51365,1.5137,152800000.0
2009-09-11 13:04:00,1.51365,1.5138,1.51365,1.51375,112200000.0
2009-09-11 13:05:00,1.51375,1.51375,1.51365,1.51375,165700000.0
2009-09-11 13:06:00,1.51375,1.51375,1.51365,1.5137,31000000.0
2009-09-11 13:07:00,1.5137,1.5138,1.5137,1.5137,40000000.0
2009-09-11 13:08:00,1.5137,1.51375,1.5137,1.51375,97900000.0
2009-09-11 13:09:00,1.51375,1.5138,1.5137,1.5138,74600000.0
2009-09-11 13:10:00,1.5137,1.5138,1.5137,1.5137,190900000.0
2009-09-11 13:11:00,1.51375,1.5138,1.51365,1.51375,270800000.0
2009-09-11 13:12:00,1.51375,1.5138,1.5137,1.5137,186700000.0
2009-09-11 13:13:00,1.5137,1.5139,1.5137,1.5138,353200001.0
2009-09-11 13:14:00,1.5138,1.51385,1.5137,1.5137,414399999.0
2009-09-11 13:15:00,1.5137,1.5138,1.5136,1.5136,626000001.0
2009-09-11 13:16:00,1.51365,1.51365,1.5136,1.51365,386900000.0
2009-09-11 13:17:00,1.51365,1.51375,1.5136,1.51365,151700000.0
2009-09-11 13:18:00,1.51365,1.51375,1.5136,1.5137,238000000.0
2009-09-11 13:19:00,1.5137,1.51385,1.51365,1.5137,165800000.0
2009-09-11 13:20:00,1.5137,1.51375,1.51365,1.51375,86800000.0
2009-09-11 13:21:00,1.5137,1.51385,1.51365,1.5138,182700000.0
2009-09-11 13:22:00,1.5138,1.51385,1.5138,1.5138,61000000.0
2009-09-11 13:23:00,1.5138,1.51395,1.5138,1.51385,135100000.0
2009-09-11 13:24:00,1.51385,1.51385,1.5138,1.5138,71500000.0
2009-09-11 13:25:00,1.5138,1.51385,1.5138,1.51385,40800000.0
2009-09-11 13:26:00,1.51385,1.5139,1.5138,1.5138,86800000.0
2009-09-11 13:27:00,1.5138,1.51395,1.5138,1.51385,74200000.0
2009-09-11 13:28:00,1.5139,1.51405,1.5138,1.514,330100000.0
2009-09-11 13:29:00,1.51405,1.5141,1.51385,1.51405,184900000.0
2009-09-11 13:30:00,1.51405,1.51405,1.51395,1.51405,216700000.0
2009-09-11 13:31:00,1.51405,1.51405,1.514,1.51405,173600000.0
2009-09-11 13:32:00,1.514,1.514,1.51395,1.514,110300001.0
2009-09-11 13:33:00,1.514,1.514,1.51395,1.514,169300000.0
2009-09-11 13:34:00,1.514,1.51405,1.51395,1.514,103600000.0
2009-09-11 13:35:00,1.514,1.51405,1.5139,1.5139,91400000.0
2009-09-11 13:36:00,1.5139,1.514,1.5139,1.514,83100000.0
2009-09-11 13:37:00,1.514,1.514,1.5139,1.514,71700000.0
2009-09-11 13:38:00,1.514,1.514,1.514,1.514,14000000.0
2009-09-11 13:39:00,1.514,1.514,1.5139,1.5139,102500000.0
2009-09-11 13:40:00,1.5139,1.51395,1.51385,1.5139,558200000.0
2009-09-11 13:41:00,1.5139,1.5139,1.51385,1.51385,149800000.0
2009-09-11 13:42:00,1.51385,1.5139,1.51385,1.51385,219600000.0
2009-09-11 13:43:00,1.51385,1.5139,1.5138,1.51385,151100000.0
2009-09-11 13:44:00,1.51385,1.5139,1.5138,1.5138,76900000.0
2009-09-11 13:45:00,1.5138,1.51385,1.5138,1.5138,128500000.0
2009-09-11 13:46:00,1.5138,1.51385,1.5138,1.5138,276300000.0
2009-09-11 13:47:00,1.5138,1.51395,1.5138,1.51385,279900000.0
2009-09-11 13:48:00,1.51385,1.51385,1.5138,1.51385,330100000.0
2009-09-11 13:49:00,1.51385,1.5139,1.5138,1.51385,256400000.0
2009-09-11 13:50:00,1.51385,1.51385,1.5138,1.5138,100200000.0
2009-09-11 13:51:00,1.5138,1.5139,1.5138,1.51385,133600000.0
2009-09-11 13:52:00,1.51385,1.5139,1.51385,1.51385,25200000.0
2009-09-11 13:53:00,1.51385,1.51385,1.5138,1.5138,273800000.0
2009-09-11 13:54:00,1.5138,1.51395,1.5138,1.51395,409500000.0
2009-09-11 13:55:00,1.51395,1.51395,1.5138,1.5138,304300000.0
2009-09-11 13:56:00,1.5138,1.5139,1.5138,1.5139,204400000.0
2009-09-11 13:57:00,1.5139,1.5139,1.5138,1.5138,245100000.0
2009-09-11 13:58:00,1.5138,1.5138,1.5138,1.5138,166300000.0
2009-09-11 13:59:00,1.5138,1.5138,1.5138,1.5138,294600000.0
2009-09-11 14:00:00,1.5138,1.5139,1.5138,1.5138,213200000.0
2009-09-11 14:01:00,1.5138,1.5138,1.5138,1.5138,37400000.0
2009-09-11 14:02:00,1.5138,1.51385,1.51365,1.5138,351100000.0
2009-09-11 14:03:00,1.5138,1.51385,1.5138,1.5138,120500000.0
2009-09-11 14:04:00,1.5138,1.51385,1.5138,1.5138,239600000.0
2009-09-11 14:05:00,1.5138,1.5138,1.5137,1.5137,177800000.0
2009-09-11 14:06:00,1.5137,1.5137,1.5137,1.5137,161400000.0
2009-09-11 14:07:00,1.5137,1.51375,1.5137,1.5137,425400001.0
2009-09-11 14:08:00,1.5137,1.5137,1.5137,1.5137,135399999.0
2009-09-11 14:09:00,1.5137,1.5138,1.5137,1.5138,32599999.0
2009-09-11 14:10:00,1.5138,1.5138,1.51365,1.5137,258300001.0
2009-09-11 14:11:00,1.5137,1.51375,1.5137,1.5137,361000000.0
2009-09-11 14:12:00,1.5137,1.51375,1.51365,1.5137,180900000.0
2009-09-11 14:13:00,1.5137,1.5137,1.5137,1.5137,487100000.0
2009-09-11 14:14:00,1.5137,1.51375,1.51365,1.5137,460600000.0
2009-09-11 14:15:00,1.5137,1.5138,1.5137,1.5138,670499998.0
2009-09-11 14:16:00,1.5138,1.5138,1.5138,1.5138,379999999.0
2009-09-11 14:17:00,1.5138,1.5139,1.5138,1.5139,131100000.0
2009-09-11 14:18:00,1.5139,1.5139,1.51385,1.5139,44800000.0
2009-09-11 14:19:00,1.51385,1.51385,1.5138,1.5138,64700000.0
2009-09-11 14:20:00,1.5138,1.51385,1.51365,1.51385,180800000.0
2009-09-11 14:21:00,1.5138,1.5138,1.5137,1.5137,54400000.0
2009-09-11 14:22:00,1.5137,1.51385,1.5137,1.51385,351300000.0
2009-09-11 14:23:00,1.51385,1.5139,1.51375,1.51385,159800000.0
2009-09-11 14:24:00,1.51385,1.514,1.51375,1.5139,247100000.0
2009-09-11 14:25:00,1.5139,1.51395,1.5138,1.5139,438999999.0
2009-09-11 14:26:00,1.51395,1.51395,1.5138,1.5138,241599999.0
2009-09-11 14:27:00,1.51385,1.514,1.51375,1.5139,366000000.0
2009-09-11 14:28:00,1.5139,1.514,1.5138,1.5139,452200000.0
2009-09-11 14:29:00,1.5139,1.5139,1.5138,1.5138,95699998.0
2009-09-11 14:30:00,1.5138,1.51395,1.5138,1.5139,209600000.0
2009-09-11 14:31:00,1.5139,1.514,1.5138,1.5138,563199999.0
2009-09-11 14:32:00,1.5138,1.5139,1.51375,1.5139,295900000.0
2009-09-11 14:33:00,1.5139,1.5141,1.5138,1.51405,411499999.0
2009-09-11 14:34:00,1.51405,1.51415,1.51405,1.51405,377200000.0
2009-09-11 14:35:00,1.51405,1.5143,1.51405,1.51425,226200000.0
2009-09-11 14:36:00,1.51425,1.51435,1.5142,1.51425,285899999.0
2009-09-11 14:37:00,1.5143,1.5143,1.51405,1.5142,448599999.0
2009-09-11 14:38:00,1.5142,1.5142,1.514,1.51405,432800001.0
2009-09-11 14:39:00,1.51405,1.51405,1.5139,1.5139,194200000.0
2009-09-11 14:40:00,1.5139,1.5141,1.5139,1.51405,366899998.0
2009-09-11 14:41:00,1.51405,1.5141,1.514,1.51405,284399996.0
2009-09-11 14:42:00,1.51405,1.51415,1.514,1.5141,364199998.0
2009-09-11 14:43:00,1.5141,1.51415,1.514,1.51405,340299999.0
2009-09-11 14:44:00,1.51415,1.5142,1.5141,1.5142,230600001.0
2009-09-11 14:45:00,1.5141,1.5142,1.514,1.51415,286200000.0
2009-09-11 14:46:00,1.51415,1.51415,1.514,1.5141,237000000.0
2009-09-11 14:47:00,1.51395,1.51415,1.5139,1.51405,284000003.0
2009-09-11 14:48:00,1.51405,1.51405,1.514,1.51405,21500000.0
2009-09-11 14:49:00,1.514,1.51405,1.514,1.51405,49000000.0
2009-09-11 14:50:00,1.51405,1.51415,1.514,1.514,140200000.0
2009-09-11 14:51:00,1.5141,1.5142,1.5141,1.51415,249699998.0
2009-09-11 14:52:00,1.51415,1.51435,1.5141,1.51435,438600002.0
2009-09-11 14:53:00,1.51435,1.51435,1.5143,1.51435,68600000.0
2009-09-11 14:54:00,1.51435,1.5144,1.5142,1.5142,166400000.0
2009-09-11 14:55:00,1.5142,1.5143,1.51415,1.51415,120100000.0
2009-09-11 14:56:00,1.51415,1.51415,1.51405,1.51405,104700000.0
2009-09-11 14:57:00,1.51405,1.5141,1.514,1.51405,77400000.0
2009-09-11 14:58:00,1.51405,1.51415,1.51395,1.51415,98600000.0
2009-09-11 14:59:00,1.5142,1.5142,1.51415,1.51415,64000000.0
2009-09-11 15:00:00,1.51415,1.51425,1.5141,1.51415,131400000.0
2009-09-11 15:01:00,1.51415,1.5142,1.51405,1.51415,280100000.0
2009-09-11 15:02:00,1.51415,1.51425,1.5141,1.5142,234700000.0
2009-09-11 15:03:00,1.5142,1.51425,1.5141,1.5142,250100000.0
2009-09-11 15:04:00,1.5142,1.5143,1.51415,1.5142,268000000.0
2009-09-11 15:05:00,1.5142,1.51425,1.51415,1.51415,129700000.0
2009-09-11 15:06:00,1.5142,1.51425,1.51415,1.5142,208000000.0
2009-09-11 15:07:00,1.5142,1.51425,1.51415,1.5142,292900000.0
2009-09-11 15:08:00,1.5142,1.51425,1.51415,1.5142,359000000.0
2009-09-11 15:09:00,1.5142,1.51425,1.5142,1.5142,131300000.0
2009-09-11 15:10:00,1.5142,1.51425,1.51415,1.51415,163200000.0
2009-09-11 15:11:00,1.5142,1.51425,1.51415,1.5142,394500000.0
2009-09-11 15:12:00,1.51415,1.5142,1.51415,1.5142,195600000.0
2009-09-11 15:13:00,1.5142,1.5144,1.51405,1.5142,218200000.0
2009-09-11 15:14:00,1.51425,1.51445,1.5142,1.51445,184800000.0
2009-09-11 15:15:00,1.5145,1.5145,1.5143,1.5144,214500000.0
2009-09-11 15:16:00,1.5144,1.51445,1.51435,1.51435,275500000.0
2009-09-11 15:17:00,1.5144,1.5144,1.5142,1.51425,270400000.0
2009-09-11 15:18:00,1.5143,1.51435,1.5142,1.5143,253300000.0
2009-09-11 15:19:00,1.51425,1.51425,1.51415,1.51415,390800000.0
2009-09-11 15:20:00,1.51415,1.51415,1.51395,1.514,117400000.0
2009-09-11 15:21:00,1.514,1.51405,1.5139,1.5139,349500000.0
2009-09-11 15:22:00,1.5139,1.51405,1.5139,1.5139,262899999.0
2009-09-11 15:23:00,1.5139,1.514,1.51375,1.514,384700000.0
2009-09-11 15:24:00,1.51405,1.51405,1.5139,1.51395,394799999.0
2009-09-11 15:25:00,1.51395,1.51395,1.5139,1.5139,244200000.0
2009-09-11 15:26:00,1.5139,1.51405,1.5137,1.514,434200000.0
2009-09-11 15:27:00,1.514,1.514,1.5137,1.51395,504900000.0
2009-09-11 15:28:00,1.51395,1.51425,1.5138,1.51385,628600000.0
2009-09-11 15:29:00,1.5138,1.51395,1.51375,1.5138,373600000.0
2009-09-11 15:30:00,1.5138,1.5139,1.5137,1.5138,327300000.0
2009-09-11 15:31:00,1.5138,1.5138,1.51365,1.5137,495000000.0
2009-09-11 15:32:00,1.5137,1.5137,1.5136,1.5136,499500000.0
2009-09-11 15:33:00,1.5136,1.5137,1.5135,1.5135,322400000.0
2009-09-11 15:34:00,1.5135,1.51365,1.5135,1.5136,430700003.0
2009-09-11 15:35:00,1.5136,1.51365,1.5135,1.51355,543800000.0
2009-09-11 15:36:00,1.5136,1.51365,1.5135,1.5136,643499999.0
2009-09-11 15:37:00,1.5137,1.51375,1.5136,1.51375,293900001.0
2009-09-11 15:38:00,1.51375,1.51375,1.5136,1.5136,689300000.0
2009-09-11 15:39:00,1.5136,1.51375,1.5135,1.5135,826999999.0
2009-09-11 15:40:00,1.5135,1.5136,1.5135,1.5135,1032100010.0
2009-09-11 15:41:00,1.51365,1.5137,1.5134,1.5135,486800000.0
2009-09-11 15:42:00,1.5135,1.5135,1.5135,1.5135,341700000.0
2009-09-11 15:43:00,1.5135,1.5135,1.5135,1.5135,298000000.0
2009-09-11 15:44:00,1.5135,1.5135,1.5135,1.5135,433700001.0
2009-09-11 15:45:00,1.5135,1.51355,1.51315,1.51315,505500000.0
2009-09-11 15:46:00,1.5132,1.5135,1.51315,1.51335,460600000.0
2009-09-11 15:47:00,1.51335,1.5134,1.51325,1.5134,335600000.0
2009-09-11 15:48:00,1.5134,1.51345,1.51325,1.51335,490000000.0
2009-09-11 15:49:00,1.51335,1.51345,1.5133,1.51335,205800000.0
2009-09-11 15:50:00,1.51335,1.51345,1.51325,1.5133,387900000.0
2009-09-11 15:51:00,1.5133,1.5135,1.5133,1.5134,355800000.0
2009-09-11 15:52:00,1.5134,1.51365,1.5134,1.51345,491600000.0
2009-09-11 15:53:00,1.5135,1.51355,1.51335,1.51345,402600000.0
2009-09-11 15:54:00,1.51345,1.5135,1.51335,1.51335,416200000.0
2009-09-11 15:55:00,1.51335,1.51385,1.51305,1.5133,645500000.0
2009-09-11 15:56:00,1.5133,1.51365,1.51315,1.51365,328899999.0
2009-09-11 15:57:00,1.5136,1.51375,1.51355,1.51365,496700000.0
2009-09-11 15:58:00,1.51365,1.5137,1.51315,1.51325,352000000.0
2009-09-11 15:59:00,1.5133,1.5134,1.51315,1.51335,387700000.0
2009-09-11 16:00:00,1.51335,1.5136,1.51325,1.5136,371200000.0
2009-09-11 16:01:00,1.5136,1.51395,1.5136,1.51385,240700000.0
2009-09-11 16:02:00,1.51385,1.5139,1.5138,1.5138,83100000.0
2009-09-11 16:03:00,1.5138,1.51385,1.51355,1.5137,557300000.0
2009-09-11 16:04:00,1.5137,1.5138,1.5133,1.5134,530800000.0
2009-09-11 16:05:00,1.5134,1.51345,1.5132,1.5133,306300000.0
2009-09-11 16:06:00,1.51335,1.5134,1.5132,1.51335,265900001.0
2009-09-11 16:07:00,1.5134,1.5135,1.5132,1.51345,538400000.0
2009-09-11 16:08:00,1.51345,1.51345,1.5132,1.5133,484199999.0
2009-09-11 16:09:00,1.5133,1.51375,1.51325,1.51375,375100000.0
2009-09-11 16:10:00,1.5137,1.51375,1.51345,1.51355,250600000.0
2009-09-11 16:11:00,1.51355,1.51375,1.51355,1.51375,342800000.0
2009-09-11 16:12:00,1.51375,1.51375,1.51355,1.5136,512800001.0
2009-09-11 16:13:00,1.51365,1.5137,1.51345,1.5135,473700001.0
2009-09-11 16:14:00,1.5135,1.5136,1.51345,1.51355,395200000.0
2009-09-11 16:15:00,1.51355,1.5136,1.51345,1.5135,509499998.0
2009-09-11 16:16:00,1.5135,1.5136,1.51345,1.51355,293600001.0
2009-09-11 16:17:00,1.51355,1.5136,1.51355,1.5136,42600000.0
2009-09-11 16:18:00,1.5136,1.5137,1.5136,1.5136,87600000.0
2009-09-11 16:19:00,1.5136,1.5137,1.5136,1.51365,48300000.0
2009-09-11 16:20:00,1.51365,1.51375,1.5136,1.51375,120200000.0
2009-09-11 16:21:00,1.51375,1.5138,1.5137,1.51375,208799999.0
2009-09-11 16:22:00,1.51375,1.51375,1.5136,1.51365,150999999.0
2009-09-11 16:23:00,1.51365,1.5138,1.5136,1.51365,400700001.0
2009-09-11 16:24:00,1.51365,1.5137,1.5136,1.51365,105400000.0
2009-09-11 16:25:00,1.51365,1.51375,1.51365,1.5137,221500000.0
2009-09-11 16:26:00,1.51365,1.5137,1.5136,1.51365,320900000.0
2009-09-11 16:27:00,1.51365,1.5137,1.5136,1.51365,86100000.0
2009-09-11 16:28:00,1.51365,1.5137,1.51355,1.5136,532600000.0
2009-09-11 16:29:00,1.5136,1.5137,1.5136,1.51365,448200000.0
2009-09-11 16:30:00,1.51365,1.5137,1.5136,1.51365,140200000.0
2009-09-11 16:31:00,1.5137,1.5137,1.51355,1.5136,87500000.0
2009-09-11 16:32:00,1.5136,1.51365,1.51355,1.5136,112400000.0
2009-09-11 16:33:00,1.5136,1.51365,1.51355,1.5136,135000000.0
2009-09-11 16:34:00,1.5136,1.5137,1.5136,1.51365,121400000.0
2009-09-11 16:35:00,1.51365,1.51365,1.51355,1.51355,221900000.0
2009-09-11 16:36:00,1.51355,1.5136,1.51355,1.51355,371500000.0
2009-09-11 16:37:00,1.51355,1.51365,1.51355,1.51355,221700000.0
2009-09-11 16:38:00,1.51355,1.5136,1.51355,1.5136,241000001.0
2009-09-11 16:39:00,1.5136,1.51365,1.5136,1.5136,141400000.0
2009-09-11 16:40:00,1.5136,1.51365,1.51355,1.5136,63300000.0
2009-09-11 16:41:00,1.5136,1.51365,1.51355,1.51365,108700000.0
2009-09-11 16:42:00,1.51365,1.5137,1.5136,1.5136,471300000.0
2009-09-11 16:43:00,1.5136,1.51365,1.51355,1.5136,562100000.0
2009-09-11 16:44:00,1.5136,1.51365,1.5136,1.5136,832300000.0
2009-09-11 16:45:00,1.5136,1.5136,1.5135,1.5135,324100000.0
2009-09-11 16:46:00,1.51355,1.5136,1.51345,1.51345,679700001.0
2009-09-11 16:47:00,1.51345,1.51355,1.51345,1.5135,299500000.0
2009-09-11 16:48:00,1.5135,1.5136,1.51345,1.5136,364400000.0
2009-09-11 16:49:00,1.5136,1.51365,1.51355,1.5136,512700000.0
2009-09-11 16:50:00,1.5136,1.51365,1.5135,1.5136,393600000.0
2009-09-11 16:51:00,1.5136,1.51365,1.5136,1.5136,334300000.0
2009-09-11 16:52:00,1.5136,1.51365,1.51355,1.5136,217699999.0
2009-09-11 16:53:00,1.5136,1.5136,1.51355,1.5136,433200000.0
2009-09-11 16:54:00,1.5136,1.51365,1.51355,1.51355,217600000.0
2009-09-11 16:55:00,1.51355,1.5137,1.51355,1.5136,395200000.0
2009-09-11 16:56:00,1.5136,1.5137,1.51355,1.51355,373400000.0
2009-09-11 16:57:00,1.51355,1.51355,1.51345,1.5135,264800000.0
2009-09-11 16:58:00,1.5135,1.51355,1.51335,1.51335,340699999.0
2009-09-11 16:59:00,1.51335,1.5134,1.51325,1.51335,776199999.0
2009-09-11 17:00:00,1.51335,1.51355,1.51325,1.51345,362600000.0
2009-09-11 17:01:00,1.51345,1.5135,1.51325,1.51325,497500000.0
2009-09-11 17:02:00,1.5133,1.5133,1.51325,1.51325,561800000.0
2009-09-11 17:03:00,1.51325,1.51335,1.51315,1.5132,282900000.0
2009-09-11 17:04:00,1.51315,1.51325,1.51315,1.5132,237700000.0
2009-09-11 17:05:00,1.5132,1.51325,1.51315,1.5132,377400000.0
2009-09-11 17:06:00,1.5132,1.51325,1.5132,1.51325,228300000.0
2009-09-11 17:07:00,1.51325,1.5134,1.51325,1.51335,102500000.0
2009-09-11 17:08:00,1.51335,1.5134,1.51335,1.51335,127300000.0
2009-09-11 17:09:00,1.51335,1.5134,1.5132,1.51335,174700000.0
2009-09-11 17:10:00,1.51335,1.5134,1.5133,1.5133,329900000.0
2009-09-11 17:11:00,1.5133,1.51335,1.51325,1.51325,144900000.0
2009-09-11 17:12:00,1.51325,1.5133,1.5132,1.5133,219100000.0
2009-09-11 17:13:00,1.5133,1.51355,1.51325,1.51355,233700000.0
2009-09-11 17:14:00,1.51355,1.51355,1.51345,1.51345,226200000.0
2009-09-11 17:15:00,1.51345,1.51345,1.5134,1.5134,133100000.0
2009-09-11 17:16:00,1.5134,1.5135,1.5134,1.51345,143600000.0
2009-09-11 17:17:00,1.51345,1.51345,1.5133,1.5133,109000000.0
2009-09-11 17:18:00,1.5133,1.5134,1.51325,1.5133,315400000.0
2009-09-11 17:19:00,1.5133,1.51335,1.51325,1.5133,358200000.0
2009-09-11 17:20:00,1.5133,1.51335,1.51325,1.5133,492900000.0
2009-09-11 17:21:00,1.5133,1.51335,1.5133,1.5133,334600000.0
2009-09-11 17:22:00,1.5133,1.5133,1.5131,1.5133,369200000.0
2009-09-11 17:23:00,1.5133,1.5134,1.51325,1.5133,202300000.0
2009-09-11 17:24:00,1.5133,1.51335,1.51325,1.5133,243800000.0
2009-09-11 17:25:00,1.5133,1.51335,1.51325,1.5133,130500000.0
2009-09-11 17:26:00,1.5133,1.5134,1.5133,1.5133,150600000.0
2009-09-11 17:27:00,1.5133,1.51335,1.51325,1.5133,246600000.0
2009-09-11 17:28:00,1.5133,1.51335,1.51325,1.51335,153300000.0
2009-09-11 17:29:00,1.51335,1.51335,1.51325,1.5133,193900000.0
2009-09-11 17:30:00,1.5133,1.51335,1.51315,1.51325,431500000.0
2009-09-11 17:31:00,1.51325,1.5133,1.5132,1.5133,160800000.0
2009-09-11 17:32:00,1.5133,1.5133,1.51325,1.5133,248300000.0
2009-09-11 17:33:00,1.5133,1.5133,1.51325,1.5133,107400000.0
2009-09-11 17:34:00,1.51325,1.5133,1.51315,1.51315,144600000.0
2009-09-11 17:35:00,1.51315,1.51325,1.5131,1.5132,526200002.0
2009-09-11 17:36:00,1.5132,1.5132,1.51315,1.5132,543300000.0
2009-09-11 17:37:00,1.5132,1.5133,1.51315,1.5132,413200000.0
2009-09-11 17:38:00,1.5132,1.51325,1.5131,1.5131,264100000.0
2009-09-11 17:39:00,1.5131,1.51345,1.5131,1.51335,172100000.0
2009-09-11 17:40:00,1.51335,1.5134,1.51325,1.5133,456399998.0
2009-09-11 17:41:00,1.5133,1.51335,1.51325,1.5133,512799999.0
2009-09-11 17:42:00,1.5133,1.5134,1.51325,1.5133,537400000.0
2009-09-11 17:43:00,1.5133,1.51335,1.51325,1.5133,600099999.0
2009-09-11 17:44:00,1.5133,1.5133,1.51315,1.5132,426700000.0
2009-09-11 17:45:00,1.5132,1.5132,1.5131,1.5131,643500000.0
2009-09-11 17:46:00,1.5131,1.5132,1.5131,1.51315,284600000.0
2009-09-11 17:47:00,1.51315,1.51315,1.513,1.51305,513200000.0
2009-09-11 17:48:00,1.51305,1.51305,1.51295,1.513,395500003.0
2009-09-11 17:49:00,1.513,1.5131,1.51295,1.51305,1043799992.0
2009-09-11 17:50:00,1.51305,1.51305,1.51305,1.51305,458900000.0
2009-09-11 17:51:00,1.51305,1.51315,1.51305,1.51305,420900000.0
2009-09-11 17:52:00,1.51305,1.51315,1.51305,1.51315,280000000.0
2009-09-11 17:53:00,1.5131,1.5131,1.51305,1.51305,374600000.0
2009-09-11 17:54:00,1.51305,1.5132,1.51305,1.5131,314700000.0
2009-09-11 17:55:00,1.5131,1.51315,1.5131,1.51315,234000000.0
2009-09-11 17:56:00,1.51315,1.51315,1.51305,1.51305,84200000.0
2009-09-11 17:57:00,1.51305,1.51315,1.51305,1.5131,118400000.0
2009-09-11 17:58:00,1.5131,1.51315,1.5131,1.5131,107000000.0
2009-09-11 17:59:00,1.5131,1.5132,1.51305,1.5131,136200000.0
2009-09-11 18:00:00,1.5131,1.51325,1.5131,1.5132,106800000.0
2009-09-11 18:01:00,1.5132,1.5132,1.51315,1.51315,159600000.0
2009-09-11 18:02:00,1.51315,1.51315,1.51315,1.51315,130700000.0
2009-09-11 18:03:00,1.51315,1.5132,1.51315,1.51315,64700000.0
2009-09-11 18:04:00,1.51315,1.51325,1.51315,1.5132,65500000.0
2009-09-11 18:05:00,1.51315,1.51315,1.51315,1.51315,54600000.0
2009-09-11 18:06:00,1.51315,1.51315,1.5131,1.5131,93300000.0
2009-09-11 18:07:00,1.5131,1.51315,1.5131,1.5131,63700000.0
2009-09-11 18:08:00,1.5131,1.51315,1.5131,1.5131,314100000.0
2009-09-11 18:09:00,1.5131,1.5132,1.51305,1.5132,83100000.0
2009-09-11 18:10:00,1.5132,1.5132,1.51315,1.5132,34800000.0
2009-09-11 18:11:00,1.5132,1.5132,1.51315,1.51315,85800000.0
2009-09-11 18:12:00,1.51315,1.51315,1.51295,1.51295,582599998.0
2009-09-11 18:13:00,1.51295,1.51295,1.51295,1.51295,297599988.0
2009-09-11 18:14:00,1.51295,1.513,1.51295,1.51295,1867100014.0
2009-09-11 18:15:00,1.51295,1.51315,1.51295,1.51305,456300004.0
2009-09-11 18:16:00,1.513,1.51315,1.51295,1.5131,341800000.0
2009-09-11 18:17:00,1.51305,1.51305,1.51295,1.51295,2103000013.0
2009-09-11 18:18:00,1.513,1.513,1.51295,1.51295,627599990.0
2009-09-11 18:19:00,1.513,1.513,1.51295,1.513,118200000.0
2009-09-11 18:20:00,1.513,1.51315,1.51295,1.51305,162700000.0
2009-09-11 18:21:00,1.51305,1.5131,1.51305,1.51305,57400000.0
2009-09-11 18:22:00,1.51305,1.5131,1.51305,1.5131,11700000.0
2009-09-11 18:23:00,1.51305,1.5131,1.5127,1.5128,232000000.0
2009-09-11 18:24:00,1.5128,1.51295,1.5127,1.5128,97900000.0
2009-09-11 18:25:00,1.5128,1.51285,1.51275,1.51275,72600000.0
2009-09-11 18:26:00,1.51275,1.51275,1.5127,1.5127,163700000.0
2009-09-11 18:27:00,1.5127,1.5128,1.5127,1.5128,111300000.0
2009-09-11 18:28:00,1.5128,1.51285,1.5128,1.51285,66800000.0
2009-09-11 18:29:00,1.5128,1.51285,1.5127,1.51285,221800000.0
2009-09-11 18:30:00,1.51285,1.51295,1.51285,1.5129,359700000.0
2009-09-11 18:31:00,1.5129,1.5129,1.5128,1.5128,467700000.0
2009-09-11 18:32:00,1.5128,1.51305,1.5128,1.5129,164400000.0
2009-09-11 18:33:00,1.5129,1.51295,1.51285,1.51285,274000000.0
2009-09-11 18:34:00,1.51285,1.5133,1.51285,1.5131,175500000.0
2009-09-11 18:35:00,1.51305,1.5131,1.513,1.513,260400000.0
2009-09-11 18:36:00,1.513,1.51315,1.5128,1.51285,211300000.0
2009-09-11 18:37:00,1.51285,1.51305,1.5128,1.51305,237200000.0
2009-09-11 18:38:00,1.51305,1.51305,1.51295,1.51305,233800000.0
2009-09-11 18:39:00,1.51305,1.51305,1.5128,1.51295,209500000.0
2009-09-11 18:40:00,1.51295,1.51315,1.51295,1.513,394600000.0
2009-09-11 18:41:00,1.513,1.5132,1.5128,1.5128,392200000.0
2009-09-11 18:42:00,1.5128,1.5129,1.5128,1.5128,250200000.0
2009-09-11 18:43:00,1.5129,1.51355,1.5128,1.51345,278000000.0
2009-09-11 18:44:00,1.51345,1.5136,1.5134,1.51345,230300000.0
2009-09-11 18:45:00,1.51345,1.51355,1.5132,1.5134,263800000.0
2009-09-11 18:46:00,1.5134,1.51345,1.51315,1.5133,370100000.0
2009-09-11 18:47:00,1.51335,1.5135,1.51325,1.51325,226000000.0
2009-09-11 18:48:00,1.51325,1.51335,1.5131,1.51325,373899999.0
2009-09-11 18:49:00,1.5133,1.51335,1.51315,1.5133,182100000.0
2009-09-11 18:50:00,1.5133,1.5133,1.51305,1.51325,270000000.0
2009-09-11 18:51:00,1.51325,1.51335,1.5132,1.5132,543100000.0
2009-09-11 18:52:00,1.5132,1.5133,1.5131,1.5133,465700000.0
2009-09-11 18:53:00,1.51325,1.51325,1.51325,1.51325,321900000.0
2009-09-11 18:54:00,1.51325,1.51325,1.51325,1.51325,21600000.0
2009-09-11 18:55:00,1.51325,1.51325,1.513,1.51315,251099999.0
2009-09-11 18:56:00,1.51315,1.51325,1.513,1.513,291700000.0
2009-09-11 18:57:00,1.513,1.5131,1.5128,1.5128,297700000.0
2009-09-11 18:58:00,1.5128,1.51285,1.5128,1.5128,189500000.0
2009-09-11 18:59:00,1.5128,1.5128,1.5128,1.5128,176400000.0
2009-09-11 19:00:00,1.51285,1.51305,1.51285,1.513,219900000.0
2009-09-11 19:01:00,1.513,1.51305,1.5129,1.51295,160100000.0
2009-09-11 19:02:00,1.51295,1.51295,1.51285,1.5129,159100000.0
2009-09-11 19:03:00,1.5129,1.5129,1.51285,1.51285,55700000.0
2009-09-11 19:04:00,1.51295,1.513,1.51295,1.51295,119700000.0
2009-09-11 19:05:00,1.51295,1.513,1.51295,1.51295,68900000.0
2009-09-11 19:06:00,1.51295,1.51295,1.51275,1.5128,234300000.0
2009-09-11 19:07:00,1.5128,1.5128,1.5128,1.5128,35500000.0
2009-09-11 19:08:00,1.5128,1.5128,1.5128,1.5128,43100000.0
2009-09-11 19:09:00,1.5128,1.51285,1.5128,1.51285,70900000.0
2009-09-11 19:10:00,1.51285,1.5129,1.51285,1.51285,78800000.0
2009-09-11 19:11:00,1.51285,1.51295,1.51285,1.5129,36500000.0
2009-09-11 19:12:00,1.5129,1.51295,1.5129,1.5129,19700000.0
2009-09-11 19:13:00,1.5129,1.5129,1.51285,1.51285,14000000.0
2009-09-11 19:14:00,1.51285,1.51285,1.51275,1.51275,65900000.0
2009-09-11 19:15:00,1.51275,1.5128,1.51275,1.5128,399400000.0
2009-09-11 19:16:00,1.5128,1.513,1.51275,1.51275,213600000.0
2009-09-11 19:17:00,1.51285,1.5129,1.51275,1.5128,159500000.0
2009-09-11 19:18:00,1.51295,1.51295,1.5128,1.51295,20600000.0
2009-09-11 19:19:00,1.51295,1.513,1.51295,1.513,94800000.0
2009-09-11 19:20:00,1.513,1.513,1.5128,1.5129,100900000.0
2009-09-11 19:21:00,1.5129,1.51305,1.51285,1.513,230900000.0
2009-09-11 19:22:00,1.513,1.513,1.5129,1.51295,47100000.0
2009-09-11 19:23:00,1.51295,1.51295,1.5128,1.5129,168100000.0
2009-09-11 19:24:00,1.51285,1.5129,1.5128,1.51285,108400000.0
2009-09-11 19:25:00,1.51285,1.5129,1.51285,1.5129,68400000.0
2009-09-11 19:26:00,1.5129,1.5129,1.51285,1.51285,68500000.0
2009-09-11 19:27:00,1.51285,1.5131,1.51285,1.5131,76900000.0
2009-09-11 19:28:00,1.5131,1.5131,1.51285,1.5129,69700000.0
2009-09-11 19:29:00,1.5129,1.51295,1.51285,1.51285,127300000.0
2009-09-11 19:30:00,1.51285,1.51295,1.51285,1.5129,34600000.0
2009-09-11 19:31:00,1.5129,1.5131,1.5128,1.51285,54300000.0
2009-09-11 19:32:00,1.51285,1.51295,1.51285,1.51285,120800000.0
2009-09-11 19:33:00,1.51285,1.51295,1.51285,1.51285,123800000.0
2009-09-11 19:34:00,1.51285,1.513,1.5128,1.51295,309900000.0
2009-09-11 19:35:00,1.51295,1.51295,1.5128,1.5129,139700000.0
2009-09-11 19:36:00,1.51285,1.513,1.5128,1.5128,221700000.0
2009-09-11 19:37:00,1.5128,1.51285,1.5128,1.51285,69900000.0
2009-09-11 19:38:00,1.51285,1.51295,1.5128,1.5128,170400000.0
2009-09-11 19:39:00,1.51285,1.5129,1.51275,1.51285,243600000.0
2009-09-11 19:40:00,1.51285,1.51295,1.51285,1.51295,101200000.0
2009-09-11 19:41:00,1.5129,1.513,1.51285,1.51285,238800000.0
2009-09-11 19:42:00,1.51285,1.51285,1.5128,1.5128,155800000.0
2009-09-11 19:43:00,1.5128,1.513,1.5128,1.51295,275500000.0
2009-09-11 19:44:00,1.51295,1.51305,1.51295,1.513,366100000.0
2009-09-11 19:45:00,1.513,1.51305,1.513,1.513,36200000.0
2009-09-11 19:46:00,1.513,1.513,1.51295,1.513,36300000.0
2009-09-11 19:47:00,1.513,1.513,1.513,1.513,12000000.0
2009-09-11 19:48:00,1.51305,1.51305,1.51285,1.51295,190300001.0
2009-09-11 19:49:00,1.51295,1.513,1.5129,1.51295,50800000.0
2009-09-11 19:50:00,1.513,1.513,1.51295,1.51295,73000000.0
2009-09-11 19:51:00,1.51295,1.51295,1.51295,1.51295,26000000.0
2009-09-11 19:52:00,1.51295,1.51305,1.51295,1.51305,124900000.0
2009-09-11 19:53:00,1.513,1.5131,1.51295,1.513,112300000.0
2009-09-11 19:54:00,1.513,1.51305,1.51295,1.513,129400000.0
2009-09-11 19:55:00,1.513,1.51305,1.51295,1.51295,127000000.0
2009-09-11 19:56:00,1.51295,1.513,1.51295,1.513,53000000.0
2009-09-11 19:57:00,1.513,1.51305,1.51295,1.513,135600000.0
2009-09-11 19:58:00,1.513,1.51305,1.51295,1.513,124900000.0
2009-09-11 19:59:00,1.513,1.513,1.513,1.513,23000000.0
2009-09-11 20:00:00,1.513,1.513,1.513,1.513,22000000.0
2009-09-11 20:01:00,1.513,1.513,1.51295,1.513,92000000.0
2009-09-11 20:02:00,1.513,1.513,1.51295,1.513,51200000.0
2009-09-11 20:03:00,1.513,1.51305,1.513,1.513,93400000.0
2009-09-11 20:04:00,1.513,1.51305,1.513,1.513,104800000.0
2009-09-11 20:05:00,1.513,1.513,1.513,1.513,51200000.0
2009-09-11 20:06:00,1.513,1.51305,1.513,1.513,88900000.0
2009-09-11 20:07:00,1.513,1.513,1.513,1.513,4000000.0
2009-09-11 20:08:00,1.513,1.51305,1.513,1.513,89300000.0
2009-09-11 20:09:00,1.513,1.513,1.51295,1.51295,33200000.0
2009-09-11 20:10:00,1.51295,1.5131,1.51295,1.51305,105900000.0
2009-09-11 20:11:00,1.5131,1.51315,1.513,1.513,57600000.0
2009-09-11 20:12:00,1.513,1.513,1.51295,1.51295,110200000.0
2009-09-11 20:13:00,1.51295,1.5131,1.51295,1.51305,69200000.0
2009-09-11 20:14:00,1.51305,1.5131,1.513,1.513,26000000.0
2009-09-11 20:15:00,1.513,1.513,1.51295,1.51295,61300000.0
2009-09-11 20:16:00,1.51295,1.51305,1.51295,1.51305,72500000.0
2009-09-11 20:17:00,1.51305,1.51305,1.51305,1.51305,27300000.0
2009-09-11 20:18:00,1.51305,1.51305,1.51305,1.51305,28000000.0
2009-09-11 20:19:00,1.51305,1.51305,1.5129,1.5129,32100000.0
2009-09-11 20:20:00,1.5129,1.51295,1.51285,1.51295,141800000.0
2009-09-11 20:21:00,1.51295,1.51295,1.51285,1.51285,96500000.0
2009-09-11 20:22:00,1.51285,1.51295,1.51285,1.5129,237300000.0
2009-09-11 20:23:00,1.5129,1.513,1.5128,1.51285,308200000.0
2009-09-11 20:24:00,1.51285,1.5131,1.51285,1.513,259100000.0
2009-09-11 20:25:00,1.51305,1.5131,1.51295,1.51305,259500000.0
2009-09-11 20:26:00,1.51305,1.5131,1.513,1.513,79300000.0
2009-09-11 20:27:00,1.513,1.513,1.51295,1.513,125600000.0
2009-09-11 20:28:00,1.513,1.513,1.51285,1.51285,64900000.0
2009-09-11 20:29:00,1.5128,1.51295,1.5128,1.51285,138000000.0
2009-09-11 20:30:00,1.5129,1.5131,1.51285,1.5131,113800000.0
2009-09-11 20:31:00,1.5131,1.5131,1.51295,1.513,75100000.0
2009-09-11 20:32:00,1.513,1.513,1.5129,1.513,39100000.0
2009-09-11 20:33:00,1.513,1.513,1.513,1.513,17000000.0
2009-09-11 20:34:00,1.51305,1.51305,1.51285,1.51295,46650000.0
2009-09-11 20:35:00,1.51295,1.51295,1.5129,1.51295,12400000.0
2009-09-11 20:36:00,1.51295,1.5131,1.51295,1.51305,156300000.0
2009-09-11 20:37:00,1.513,1.5131,1.51295,1.51295,114200000.0
2009-09-11 20:38:00,1.51295,1.51315,1.51295,1.5131,106800000.0
2009-09-11 20:39:00,1.5131,1.5134,1.5131,1.51325,114800000.0
2009-09-11 20:40:00,1.5133,1.51335,1.5131,1.5131,84200000.0
2009-09-11 20:41:00,1.5131,1.5132,1.51305,1.51315,70400000.0
2009-09-11 20:42:00,1.5131,1.5132,1.51305,1.51315,81700000.0
2009-09-11 20:43:00,1.51315,1.51315,1.51305,1.51305,4700000.0
2009-09-11 20:44:00,1.51305,1.51315,1.513,1.51305,110000000.0
2009-09-11 20:45:00,1.51305,1.5131,1.513,1.51305,156400000.0
2009-09-11 20:46:00,1.513,1.51315,1.513,1.51305,100400000.0
2009-09-11 20:47:00,1.51305,1.5131,1.51305,1.5131,118000000.0
2009-09-11 20:48:00,1.5131,1.5131,1.5129,1.51295,123900000.0
2009-09-11 20:49:00,1.51295,1.51305,1.5128,1.5129,97400000.0
2009-09-11 20:50:00,1.5129,1.513,1.51285,1.5129,85200000.0
2009-09-11 20:51:00,1.5129,1.51295,1.5129,1.5129,67300000.0
2009-09-11 20:52:00,1.51285,1.51305,1.5128,1.51295,32200000.0
2009-09-11 20:53:00,1.51295,1.51305,1.51285,1.51295,131900000.0
2009-09-11 20:54:00,1.51295,1.51295,1.5129,1.51295,24000000.0
2009-09-11 20:55:00,1.51295,1.5132,1.51285,1.5131,179600000.0
2009-09-11 20:56:00,1.5131,1.51315,1.51305,1.5131,61000000.0
2009-09-11 20:57:00,1.5131,1.51315,1.51305,1.5131,62600000.0
2009-09-11 20:58:00,1.51305,1.5131,1.51295,1.5131,63800000.0
2009-09-11 20:59:00,1.5131,1.51335,1.51305,1.51325,272800000.0
2009-09-11 21:00:00,1.51325,1.5133,1.5132,1.5133,189000000.0
2009-09-11 21:01:00,1.51335,1.51335,1.51325,1.5133,65900000.0
2009-09-11 21:02:00,1.5133,1.5133,1.5132,1.5132,33100000.0
2009-09-11 21:03:00,1.5132,1.5132,1.51305,1.5131,152200000.0
2009-09-11 21:04:00,1.51315,1.51315,1.5131,1.5131,39200000.0
2009-09-11 21:05:00,1.5131,1.51315,1.51305,1.5131,91400000.0
2009-09-11 21:06:00,1.51305,1.5131,1.51305,1.5131,146400000.0
2009-09-11 21:07:00,1.5131,1.5131,1.5131,1.5131,28800000.0
2009-09-11 21:08:00,1.5131,1.5131,1.513,1.513,16000000.0
2009-09-11 21:09:00,1.5129,1.513,1.5128,1.513,189500000.0
2009-09-11 21:10:00,1.51295,1.5131,1.51285,1.51305,230200000.0
2009-09-11 21:11:00,1.5131,1.5131,1.513,1.5131,91200000.0
2009-09-11 21:12:00,1.51305,1.5131,1.513,1.5131,60300000.0
2009-09-11 21:13:00,1.5131,1.5131,1.513,1.51305,50400000.0
2009-09-11 21:14:00,1.51305,1.5131,1.51295,1.513,185200000.0
2009-09-11 21:15:00,1.513,1.51305,1.5128,1.5129,89600000.0
2009-09-11 21:16:00,1.5128,1.51295,1.5127,1.51295,92600000.0
2009-09-11 21:17:00,1.51295,1.51295,1.5129,1.51295,28800000.0
2009-09-11 21:18:00,1.51295,1.51295,1.5128,1.51285,75400000.0
2009-09-11 21:19:00,1.5129,1.51295,1.5129,1.51295,82800000.0
2009-09-11 21:20:00,1.51295,1.51295,1.5129,1.51295,35900000.0
2009-09-11 21:21:00,1.51295,1.51295,1.51295,1.51295,28800000.0
2009-09-11 21:22:00,1.51295,1.51305,1.51285,1.513,110700000.0
2009-09-11 21:23:00,1.513,1.513,1.5129,1.51295,129400000.0
2009-09-11 21:24:00,1.51295,1.51295,1.51295,1.51295,47200000.0
2009-09-11 21:25:00,1.51295,1.51305,1.51285,1.51295,59900000.0
2009-09-11 21:26:00,1.5129,1.51305,1.5129,1.51295,72600000.0
2009-09-11 21:27:00,1.51295,1.51305,1.51295,1.513,134800000.0
2009-09-11 21:28:00,1.513,1.513,1.51275,1.5129,161100000.0
2009-09-11 21:29:00,1.51285,1.51295,1.51285,1.51285,80100000.0
2009-09-11 21:30:00,1.5129,1.51295,1.51275,1.51285,220600000.0
2009-09-11 21:31:00,1.51285,1.5129,1.5128,1.51285,103300000.0
2009-09-11 21:32:00,1.5128,1.51285,1.5128,1.5128,192900000.0
2009-09-11 21:33:00,1.51285,1.51285,1.51275,1.51275,187000000.0
2009-09-11 21:34:00,1.51275,1.51275,1.51265,1.5127,359000000.0
2009-09-11 21:35:00,1.51275,1.51275,1.51265,1.51275,87600000.0
2009-09-11 21:36:00,1.51275,1.5128,1.5127,1.5128,38500000.0
2009-09-11 21:37:00,1.5128,1.5128,1.5127,1.5127,62500000.0
2009-09-11 21:38:00,1.5127,1.5128,1.5127,1.5128,20900000.0
2009-09-11 21:39:00,1.5128,1.5128,1.51265,1.5127,107200000.0
2009-09-11 21:40:00,1.51275,1.5128,1.5127,1.5128,80200000.0
2009-09-11 21:41:00,1.5128,1.5128,1.51265,1.5127,58700000.0
2009-09-11 21:42:00,1.5127,1.51275,1.5127,1.5127,27000000.0
2009-09-11 21:43:00,1.5127,1.5127,1.51265,1.5127,164400000.0
2009-09-11 21:44:00,1.5127,1.51275,1.51265,1.5127,125200000.0
2009-09-11 21:45:00,1.5127,1.5127,1.5127,1.5127,26100000.0
2009-09-11 21:46:00,1.5127,1.5128,1.51265,1.5128,169600000.0
2009-09-11 21:47:00,1.5128,1.5128,1.51265,1.51265,204700000.0
2009-09-11 21:48:00,1.51265,1.5127,1.51265,1.5127,118900000.0
2009-09-11 21:49:00,1.5127,1.5129,1.5127,1.5129,51400000.0
2009-09-11 21:50:00,1.5129,1.5129,1.51265,1.5127,90900000.0
2009-09-11 21:51:00,1.5127,1.51275,1.5127,1.5127,186200000.0
2009-09-11 21:52:00,1.51275,1.51275,1.51265,1.5127,110900000.0
2009-09-11 21:53:00,1.5123,1.5125,1.5123,1.51238,88800000.0
2009-09-11 21:54:00,1.51265,1.5127,1.5126,1.5126,209300000.0
2009-09-11 21:55:00,1.5126,1.51265,1.51255,1.51265,189300002.0
2009-09-11 21:56:00,1.51265,1.51265,1.51255,1.5126,523800005.0
2009-09-11 21:57:00,1.5126,1.5126,1.51255,1.5126,297700004.0
2009-09-11 21:58:00,1.5126,1.51265,1.51255,1.51265,221499998.0
2009-09-11 21:59:00,1.5126,1.51265,1.51255,1.5126,194399999.0
2009-09-11 22:00:00,1.5126,1.5126,1.51255,1.51255,336200002.0
2009-09-11 22:01:00,1.5126,1.5126,1.51255,1.5126,356100009.0
2009-09-11 22:02:00,1.51255,1.5126,1.51255,1.5126,392800007.0
2009-09-11 22:03:00,1.51255,1.5126,1.51255,1.5126,72100000.0
2009-09-11 22:04:00,1.51255,1.51265,1.51255,1.51265,559999999.0
2009-09-11 22:05:00,1.51265,1.51265,1.5126,1.5126,89600000.0
2009-09-11 22:06:00,1.5126,1.5127,1.5126,1.5127,97400000.0
2009-09-11 22:07:00,1.5127,1.5127,1.5126,1.51265,89600000.0
2009-09-11 22:08:00,1.51265,1.5127,1.5126,1.5126,59200000.0
2009-09-11 22:09:00,1.5126,1.5127,1.51255,1.51265,105600001.0
2009-09-11 22:10:00,1.51265,1.51265,1.51255,1.51255,156800000.0
2009-09-11 22:11:00,1.51255,1.5127,1.51255,1.5127,147200000.0
2009-09-11 22:12:00,1.51265,1.5127,1.5126,1.51265,24000000.0
2009-09-11 22:13:00,1.51265,1.5127,1.5126,1.5126,114400000.0
2009-09-11 22:14:00,1.5126,1.5127,1.5126,1.51265,67200000.0
2009-09-11 22:15:00,1.51265,1.51275,1.51265,1.5127,72000000.0
2009-09-11 22:16:00,1.5126,1.5127,1.5126,1.5127,39900000.0
2009-09-11 22:17:00,1.51275,1.51275,1.51265,1.51275,107600000.0
2009-09-11 22:18:00,1.51275,1.51275,1.51265,1.5127,52800000.0
2009-09-11 22:19:00,1.51265,1.51265,1.5126,1.5126,9600000.0
2009-09-11 22:20:00,1.51265,1.51265,1.51265,1.51265,48000000.0
2009-09-11 22:21:00,1.51265,1.5127,1.5126,1.51265,82300000.0
2009-09-11 22:22:00,1.5127,1.51275,1.51265,1.51275,29400000.0
2009-09-11 22:23:00,1.51275,1.51275,1.5127,1.5127,8000000.0
2009-09-11 22:24:00,1.5127,1.5127,1.51265,1.51265,26000000.0
2009-09-11 22:25:00,1.51265,1.5128,1.51265,1.5127,35600000.0
2009-09-11 22:26:00,1.5127,1.5127,1.5127,1.5127,9600000.0
2009-09-11 22:27:00,1.5127,1.5127,1.5127,1.5127,6400000.0
2009-09-11 22:28:00,1.5127,1.5127,1.51255,1.51255,40200000.0
2009-09-11 22:29:00,1.5125,1.5126,1.5125,1.51255,75200000.0
2009-09-11 22:30:00,1.51255,1.51255,1.51245,1.51245,493299998.0
2009-09-11 22:31:00,1.51245,1.51245,1.51245,1.51245,1005000005.0
2009-09-11 22:32:00,1.51245,1.51245,1.51245,1.51245,475200011.0
2009-09-11 22:33:00,1.51245,1.51245,1.51245,1.51245,963500015.0
2009-09-11 22:34:00,1.51245,1.51255,1.51245,1.51245,565800014.0
2009-09-11 22:35:00,1.51245,1.51245,1.51245,1.51245,392000000.0
2009-09-11 22:36:00,1.51245,1.51245,1.51245,1.51245,909900012.0
2009-09-11 22:37:00,1.51245,1.51245,1.51245,1.51245,113600003.0
2009-09-11 22:38:00,1.51199,1.5123,1.51199,1.5123,267600000.0
2009-09-11 22:39:00,1.51245,1.51245,1.51245,1.51245,558399997.0
2009-09-11 22:40:00,1.5124,1.5124,1.5124,1.5124,2400000.0
2009-09-11 22:41:00,1.5124,1.51255,1.51235,1.51245,305500000.0
2009-09-11 22:42:00,1.51245,1.5125,1.5124,1.5125,211600000.0
2009-09-11 22:43:00,1.5125,1.51255,1.5125,1.51255,40000000.0
2009-09-11 22:44:00,1.51255,1.51265,1.51235,1.51235,136200000.0
2009-09-11 22:45:00,1.51235,1.51235,1.5123,1.5123,226900000.0
2009-09-11 22:46:00,1.5123,1.5125,1.5123,1.5124,108700000.0
2009-09-11 22:47:00,1.5124,1.51245,1.51235,1.51235,164300000.0
2009-09-11 22:48:00,1.5124,1.51245,1.51235,1.51245,57700000.0
2009-09-11 22:49:00,1.5124,1.51245,1.5123,1.5124,139200000.0
2009-09-11 22:50:00,1.5124,1.51255,1.51235,1.51245,150600000.0
2009-09-11 22:51:00,1.51245,1.51245,1.5124,1.51245,24400000.0
2009-09-11 22:52:00,1.51245,1.51245,1.5124,1.5124,75800000.0
2009-09-11 22:53:00,1.5124,1.51245,1.5124,1.51245,76400000.0
2009-09-11 22:54:00,1.51245,1.51245,1.51225,1.51245,73800000.0
2009-09-11 22:55:00,1.5124,1.51245,1.51235,1.51245,104700000.0
2009-09-11 22:56:00,1.5124,1.5126,1.5124,1.51245,59500000.0
2009-09-11 22:57:00,1.51245,1.5125,1.5124,1.5125,50500000.0
2009-09-11 22:58:00,1.5125,1.51285,1.5125,1.5128,56500000.0
2009-09-11 22:59:00,1.51295,1.51295,1.5125,1.51275,37400000.0
2009-09-13 23:00:00,1.51285,1.51299,1.51246,1.51246,70100000.0
2009-09-13 23:01:00,1.5126,1.51293,1.5126,1.51286,62500000.0
2009-09-13 23:02:00,1.51299,1.51299,1.51287,1.51287,86800000.0
2009-09-13 23:03:00,1.5124,1.5124,1.51235,1.51235,5600000.0
2009-09-13 23:04:00,1.51235,1.5124,1.51235,1.5124,10600000.0
2009-09-13 23:05:00,1.51262,1.5133,1.51232,1.51232,347999995.0
2009-09-13 23:06:00,1.51255,1.51255,1.5123,1.5124,23600000.0
2009-09-13 23:07:00,1.51255,1.51255,1.51235,1.51235,5800000.0
2009-09-13 23:08:00,1.51236,1.51327,1.51219,1.51239,86800000.0
2009-09-13 23:09:00,1.51247,1.51331,1.51246,1.51331,86000000.0
2009-09-13 23:10:00,1.51206,1.5133,1.51206,1.5133,107600000.0
2009-09-13 23:11:00,1.5124,1.5124,1.5124,1.5124,1000000.0
2009-09-13 23:12:00,1.51243,1.51324,1.51239,1.51324,52500000.0
2009-09-13 23:13:00,1.51338,1.5134,1.51338,1.5134,59400000.0
2009-09-13 23:14:00,1.51306,1.51334,1.51244,1.51334,153199999.0
2009-09-13 23:15:00,1.5134,1.5134,1.51335,1.51338,172300000.0
2009-09-13 23:16:00,1.51234,1.51327,1.51234,1.51327,263199999.0
2009-09-13 23:17:00,1.51335,1.51335,1.51333,1.51333,290099999.0
2009-09-13 23:18:00,1.5121,1.51312,1.5121,1.51235,87100000.0
2009-09-13 23:19:00,1.51233,1.51313,1.51233,1.51285,218200000.0
2009-09-13 23:20:00,1.5133,1.5134,1.5133,1.51335,198699999.0
2009-09-13 23:21:00,1.51266,1.5127,1.51237,1.51237,436400000.0
2009-09-13 23:22:00,1.51224,1.51276,1.51224,1.51276,294700000.0
2009-09-13 23:23:00,1.51258,1.51269,1.51229,1.51229,330000000.0
2009-09-13 23:24:00,1.51227,1.51267,1.51227,1.51232,403599999.0
2009-09-13 23:25:00,1.51275,1.51277,1.5127,1.51272,106000000.0
2009-09-13 23:26:00,1.51226,1.51271,1.51226,1.51271,494400001.0
2009-09-13 23:27:00,1.51138,1.51188,1.51138,1.51188,2000000.0
2009-09-13 23:28:00,1.51195,1.51238,1.51195,1.5121,7000000.0
2009-09-13 23:29:00,1.51228,1.51228,1.5121,1.51227,3000000.0
2009-09-13 23:30:00,1.512,1.5123,1.512,1.5122,11000000.0
2009-09-13 23:31:00,1.51265,1.51276,1.51253,1.51253,66000000.0
2009-09-13 23:32:00,1.5123,1.5123,1.51215,1.51215,3000000.0
2009-09-13 23:33:00,1.51215,1.5123,1.51215,1.51215,5000000.0
2009-09-13 23:34:00,1.51286,1.51288,1.51236,1.51288,67800000.0
2009-09-13 23:35:00,1.51255,1.51271,1.51238,1.51265,44000000.0
2009-09-13 23:36:00,1.5123,1.5123,1.5123,1.5123,3000000.0
2009-09-13 23:37:00,1.5123,1.5123,1.5123,1.5123,6000000.0
2009-09-13 23:38:00,1.5123,1.5123,1.5123,1.5123,1000000.0
2009-09-13 23:39:00,1.51225,1.51266,1.51225,1.5123,684800002.0
2009-09-13 23:40:00,1.5123,1.5123,1.5123,1.5123,2000000.0
2009-09-13 23:41:00,1.5123,1.5123,1.5123,1.5123,1000000.0
2009-09-13 23:42:00,1.51247,1.51265,1.51237,1.51245,395500000.0
2009-09-13 23:43:00,1.5126,1.5126,1.51255,1.51255,3600000.0
2009-09-13 23:44:00,1.51234,1.51273,1.51234,1.51267,398000000.0
2009-09-13 23:45:00,1.51279,1.51279,1.51245,1.51245,206800000.0
2009-09-13 23:46:00,1.51249,1.51282,1.51249,1.51282,152000000.0
2009-09-13 23:47:00,1.51262,1.51269,1.51236,1.51236,60800000.0
2009-09-13 23:48:00,1.51185,1.5136,1.51185,1.5136,4000000.0
2009-09-13 23:49:00,1.5125,1.51365,1.51245,1.5125,11000000.0
2009-09-13 23:50:00,1.51357,1.51357,1.51245,1.51245,6000000.0
2009-09-13 23:51:00,1.5125,1.5125,1.51245,1.5125,9000000.0
2009-09-13 23:52:00,1.5125,1.5136,1.5125,1.5136,2000000.0
2009-09-13 23:53:00,1.51288,1.51341,1.51269,1.51269,37600000.0
2009-09-13 23:54:00,1.5125,1.51255,1.51245,1.51245,33200000.0
2009-09-13 23:55:00,1.5125,1.5125,1.51245,1.5125,6500000.0
2009-09-13 23:56:00,1.51254,1.51263,1.51252,1.51256,190000000.0
2009-09-13 23:57:00,1.5125,1.5125,1.51245,1.51245,2500000.0
2009-09-13 23:58:00,1.5125,1.5125,1.5125,1.5125,2000000.0
2009-09-13 23:59:00,1.5122,1.5125,1.5122,1.51245,24460000.0
2009-09-14 00:00:00,1.5125,1.5126,1.51235,1.5125,96500000.0
2009-09-14 00:01:00,1.51255,1.51255,1.51255,1.51255,40000000.0
2009-09-14 00:02:00,1.51255,1.5126,1.5124,1.5124,78200000.0
2009-09-14 00:03:00,1.5124,1.5124,1.51235,1.5124,93000000.0
2009-09-14 00:04:00,1.5124,1.5126,1.51235,1.5125,75000000.0
2009-09-14 00:05:00,1.51245,1.5125,1.51225,1.5123,205939999.0
2009-09-14 00:06:00,1.5123,1.5123,1.51225,1.51225,188670000.0
2009-09-14 00:07:00,1.5124,1.5125,1.51225,1.5123,63400000.0
2009-09-14 00:08:00,1.5123,1.5125,1.51225,1.5124,56380000.0
2009-09-14 00:09:00,1.5124,1.5126,1.5124,1.5124,49500000.0
2009-09-14 00:10:00,1.5124,1.5124,1.5124,1.5124,9000000.0
2009-09-14 00:11:00,1.5124,1.5124,1.51225,1.5123,20340000.0
2009-09-14 00:12:00,1.5123,1.5125,1.5123,1.5124,73300000.0
2009-09-14 00:13:00,1.5124,1.5124,1.5123,1.5124,56600000.0
2009-09-14 00:14:00,1.5124,1.5124,1.5124,1.5124,55200000.0
2009-09-14 00:15:00,1.5124,1.5124,1.5124,1.5124,3200000.0
2009-09-14 00:16:00,1.5124,1.5124,1.5123,1.5123,19600000.0
2009-09-14 00:17:00,1.5123,1.51235,1.5123,1.5123,57100000.0
2009-09-14 00:18:00,1.51235,1.5124,1.5123,1.5124,69500000.0
2009-09-14 00:19:00,1.5124,1.5124,1.5124,1.5124,24200000.0
2009-09-14 00:20:00,1.5124,1.51245,1.5124,1.51245,26100000.0
2009-09-14 00:21:00,1.51245,1.51275,1.5124,1.5126,51700000.0
2009-09-14 00:22:00,1.5126,1.5126,1.51245,1.51245,16080000.0
2009-09-14 00:23:00,1.51245,1.51245,1.51245,1.51245,2850000.0
2009-09-14 00:24:00,1.51245,1.51245,1.51245,1.51245,680000.0
2009-09-14 00:25:00,1.51245,1.51245,1.51245,1.51245,2040000.0
2009-09-14 00:26:00,1.51245,1.51245,1.51245,1.51245,1360000.0
2009-09-14 00:27:00,1.51245,1.51245,1.51245,1.51245,680000.0
2009-09-14 00:28:00,1.51243,1.51243,1.51231,1.51234,154800000.0
2009-09-14 00:29:00,1.51245,1.51245,1.51245,1.51245,340000.0
2009-09-14 00:30:00,1.51245,1.51245,1.51245,1.51245,2210000.0
2009-09-14 00:31:00,1.51245,1.51245,1.51245,1.51245,1190000.0
2009-09-14 00:32:00,1.51245,1.5125,1.51245,1.5125,86150000.0
2009-09-14 00:33:00,1.5125,1.5125,1.5125,1.5125,42500000.0
2009-09-14 00:34:00,1.5125,1.5125,1.51245,1.51245,58390000.0
2009-09-14 00:35:00,1.51245,1.5125,1.51245,1.51245,10380000.0
2009-09-14 00:36:00,1.51245,1.5125,1.51245,1.5125,12190000.0
2009-09-14 00:37:00,1.5125,1.5125,1.51245,1.51245,12360000.0
2009-09-14 00:38:00,1.51245,1.5125,1.51245,1.51245,13890000.0
2009-09-14 00:39:00,1.51245,1.51245,1.51245,1.51245,10870000.0
2009-09-14 00:40:00,1.51245,1.5125,1.51245,1.5125,26400000.0
2009-09-14 00:41:00,1.5125,1.5125,1.5125,1.5125,72000000.0
2009-09-14 00:42:00,1.5125,1.5125,1.5125,1.5125,142500000.0
2009-09-14 00:43:00,1.5125,1.5125,1.5125,1.5125,121200000.0
2009-09-14 00:44:00,1.5125,1.5125,1.5125,1.5125,32700000.0
2009-09-14 00:45:00,1.5125,1.5125,1.5125,1.5125,49200000.0
2009-09-14 00:46:00,1.5125,1.5125,1.5125,1.5125,26600000.0
2009-09-14 00:47:00,1.5125,1.5125,1.5125,1.5125,49800000.0
2009-09-14 00:48:00,1.5125,1.5125,1.5125,1.5125,49000000.0
2009-09-14 00:49:00,1.5125,1.5125,1.5125,1.5125,18000000.0
2009-09-14 00:50:00,1.5125,1.5125,1.5125,1.5125,20000000.0
2009-09-14 00:51:00,1.5125,1.5125,1.5125,1.5125,29000000.0
2009-09-14 00:52:00,1.5125,1.5125,1.5125,1.5125,14000000.0
2009-09-14 00:53:00,1.5125,1.5125,1.5125,1.5125,13000000.0
2009-09-14 00:54:00,1.5125,1.5125,1.5125,1.5125,16000000.0
2009-09-14 00:55:00,1.5125,1.5125,1.5125,1.5125,32000000.0
2009-09-14 00:56:00,1.5125,1.5125,1.5125,1.5125,11000000.0
2009-09-14 00:57:00,1.5125,1.5125,1.5125,1.5125,13000000.0
2009-09-14 00:58:00,1.5125,1.5125,1.5125,1.5125,21000000.0
2009-09-14 00:59:00,1.5125,1.5125,1.5125,1.5125,50000000.0
2009-09-14 01:00:00,1.5125,1.51255,1.5125,1.5125,46400000.0
2009-09-14 01:01:00,1.5125,1.5125,1.5125,1.5125,11800000.0
2009-09-14 01:02:00,1.5125,1.5125,1.5125,1.5125,18700000.0
2009-09-14 01:03:00,1.5125,1.51255,1.5125,1.5125,31100000.0
2009-09-14 01:04:00,1.5125,1.5125,1.5125,1.5125,8000000.0
2009-09-14 01:05:00,1.5125,1.5125,1.51245,1.51245,53470000.0
2009-09-14 01:06:00,1.51245,1.51245,1.51225,1.51245,16710000.0
2009-09-14 01:07:00,1.51245,1.51245,1.51225,1.51225,9440000.0
2009-09-14 01:08:00,1.5122,1.51225,1.51215,1.51215,161400000.0
2009-09-14 01:09:00,1.5122,1.5124,1.5122,1.5123,74800000.0
2009-09-14 01:10:00,1.5123,1.5124,1.5123,1.5124,42200000.0
2009-09-14 01:11:00,1.5124,1.5124,1.51205,1.51225,90900000.0
2009-09-14 01:12:00,1.5123,1.5123,1.5123,1.5123,48800000.0
2009-09-14 01:13:00,1.5123,1.51235,1.5122,1.5123,180800000.0
2009-09-14 01:14:00,1.5123,1.5124,1.5123,1.5123,138200000.0
2009-09-14 01:15:00,1.5123,1.51235,1.5123,1.51235,39600000.0
2009-09-14 01:16:00,1.51235,1.51235,1.5122,1.5123,55800000.0
2009-09-14 01:17:00,1.5123,1.5123,1.5123,1.5123,41200000.0
2009-09-14 01:18:00,1.5123,1.51235,1.5123,1.51235,31000000.0
2009-09-14 01:19:00,1.51235,1.5124,1.51235,1.5124,22200000.0
2009-09-14 01:20:00,1.51182,1.51221,1.51182,1.51221,18000000.0
2009-09-14 01:21:00,1.5124,1.5124,1.51235,1.51235,28000000.0
2009-09-14 01:22:00,1.51235,1.51235,1.51235,1.51235,28600000.0
2009-09-14 01:23:00,1.51235,1.51235,1.51235,1.51235,23600000.0
2009-09-14 01:24:00,1.5123,1.51235,1.5123,1.51235,63300000.0
2009-09-14 01:25:00,1.51235,1.51245,1.5123,1.5124,175900000.0
2009-09-14 01:26:00,1.5124,1.5124,1.51215,1.51215,394600000.0
2009-09-14 01:27:00,1.5122,1.51235,1.5122,1.5122,461900000.0
2009-09-14 01:28:00,1.51225,1.5124,1.51225,1.5124,93300000.0
2009-09-14 01:29:00,1.5124,1.5124,1.5124,1.5124,100000000.0
2009-09-14 01:30:00,1.5124,1.5124,1.5123,1.51235,238200001.0
2009-09-14 01:31:00,1.5123,1.51235,1.5123,1.51235,107999999.0
2009-09-14 01:32:00,1.5124,1.51245,1.51235,1.51235,32800000.0
2009-09-14 01:33:00,1.51235,1.51235,1.5123,1.51235,105200000.0
2009-09-14 01:34:00,1.51235,1.51235,1.5123,1.51235,40600000.0
2009-09-14 01:35:00,1.5123,1.51235,1.5123,1.5123,108799998.0
2009-09-14 01:36:00,1.5123,1.51245,1.5123,1.51245,81200000.0
2009-09-14 01:37:00,1.51245,1.5125,1.5124,1.5125,78400000.0
2009-09-14 01:38:00,1.5125,1.5125,1.51245,1.51245,20900000.0
2009-09-14 01:39:00,1.51245,1.51255,1.5123,1.51255,314400000.0
2009-09-14 01:40:00,1.51255,1.51255,1.5124,1.5125,272400000.0
2009-09-14 01:41:00,1.5125,1.5125,1.51225,1.51245,386800000.0
2009-09-14 01:42:00,1.51245,1.51245,1.51225,1.51235,239800000.0
2009-09-14 01:43:00,1.51235,1.5124,1.51225,1.5123,1031500001.0
2009-09-14 01:44:00,1.5123,1.51235,1.5123,1.51235,319800000.0
2009-09-14 01:45:00,1.51235,1.51245,1.51225,1.51225,112400000.0
2009-09-14 01:46:00,1.5123,1.5123,1.5123,1.5123,152600000.0
2009-09-14 01:47:00,1.5123,1.5123,1.5123,1.5123,80000000.0
2009-09-14 01:48:00,1.5123,1.5123,1.5123,1.5123,119600000.0
2009-09-14 01:49:00,1.5123,1.5123,1.5123,1.5123,50400000.0
2009-09-14 01:50:00,1.5123,1.5123,1.5123,1.5123,31200000.0
2009-09-14 01:51:00,1.5123,1.5123,1.5123,1.5123,76800000.0
2009-09-14 01:52:00,1.5123,1.5123,1.5123,1.5123,38400000.0
2009-09-14 01:53:00,1.5123,1.5123,1.5123,1.5123,72800000.0
2009-09-14 01:54:00,1.5123,1.5123,1.5123,1.5123,68000000.0
2009-09-14 01:55:00,1.5123,1.5123,1.51215,1.5122,194100000.0
2009-09-14 01:56:00,1.5122,1.5122,1.5122,1.5122,8000000.0
2009-09-14 01:57:00,1.51171,1.51186,1.51171,1.51186,39000000.0
2009-09-14 01:58:00,1.5122,1.5122,1.51215,1.5122,33200000.0
2009-09-14 01:59:00,1.5122,1.5122,1.5122,1.5122,55200000.0
2009-09-14 02:00:00,1.5122,1.5123,1.5122,1.5123,257100000.0
2009-09-14 02:01:00,1.5123,1.5123,1.5123,1.5123,49400000.0
2009-09-14 02:02:00,1.5123,1.5123,1.51215,1.5122,751100002.0
2009-09-14 02:03:00,1.5122,1.5122,1.51215,1.51215,394000000.0
2009-09-14 02:04:00,1.51215,1.5122,1.51215,1.51215,527900000.0
2009-09-14 02:05:00,1.51215,1.5124,1.51215,1.5123,275600000.0
2009-09-14 02:06:00,1.5123,1.51245,1.51225,1.5124,413500000.0
2009-09-14 02:07:00,1.51235,1.51255,1.51235,1.51245,441500000.0
2009-09-14 02:08:00,1.51245,1.51255,1.5124,1.5125,543000000.0
2009-09-14 02:09:00,1.5125,1.5126,1.5125,1.5125,372800000.0
2009-09-14 02:10:00,1.51245,1.51255,1.51235,1.5124,328400000.0
2009-09-14 02:11:00,1.5124,1.51245,1.51225,1.51225,294100000.0
2009-09-14 02:12:00,1.5123,1.5124,1.51225,1.5123,278900000.0
2009-09-14 02:13:00,1.51235,1.5125,1.5123,1.5125,222600000.0
2009-09-14 02:14:00,1.5125,1.51255,1.5122,1.5122,384300000.0
2009-09-14 02:15:00,1.5122,1.5123,1.51205,1.51215,597100000.0
2009-09-14 02:16:00,1.51215,1.5122,1.51215,1.5122,222800000.0
2009-09-14 02:17:00,1.5122,1.5122,1.5122,1.5122,59000000.0
2009-09-14 02:18:00,1.5122,1.5122,1.5122,1.5122,84400000.0
2009-09-14 02:19:00,1.5122,1.51275,1.5122,1.5124,312500000.0
2009-09-14 02:20:00,1.5124,1.51265,1.5124,1.51255,141300000.0
2009-09-14 02:21:00,1.51255,1.5126,1.51235,1.5125,207500000.0
2009-09-14 02:22:00,1.5125,1.5126,1.5125,1.5125,151000000.0
2009-09-14 02:23:00,1.5125,1.5125,1.51235,1.5125,132400000.0
2009-09-14 02:24:00,1.51245,1.5125,1.51235,1.51245,105100000.0
2009-09-14 02:25:00,1.51245,1.51255,1.5123,1.5123,118300000.0
2009-09-14 02:26:00,1.51235,1.5125,1.5123,1.5123,116500000.0
2009-09-14 02:27:00,1.5123,1.51255,1.5123,1.5123,256400000.0
2009-09-14 02:28:00,1.5123,1.5125,1.51225,1.51225,191400000.0
2009-09-14 02:29:00,1.51225,1.51245,1.5122,1.51225,139900000.0
2009-09-14 02:30:00,1.51225,1.51235,1.51215,1.51225,175900000.0
2009-09-14 02:31:00,1.51225,1.51235,1.5122,1.5122,280700000.0
2009-09-14 02:32:00,1.5122,1.5123,1.5122,1.5123,208100000.0
2009-09-14 02:33:00,1.5123,1.5123,1.51215,1.5122,220400000.0
2009-09-14 02:34:00,1.5122,1.51225,1.51215,1.51225,212200000.0
2009-09-14 02:35:00,1.5122,1.5123,1.5122,1.5123,391500000.0
2009-09-14 02:36:00,1.5123,1.51245,1.5122,1.5124,234400000.0
2009-09-14 02:37:00,1.51245,1.5125,1.51235,1.51235,175800000.0
2009-09-14 02:38:00,1.51235,1.5125,1.5123,1.5124,86300000.0
2009-09-14 02:39:00,1.5124,1.5125,1.5124,1.5125,236100000.0
2009-09-14 02:40:00,1.51255,1.51255,1.5124,1.51245,302500000.0
2009-09-14 02:41:00,1.51245,1.51245,1.5124,1.5124,324000000.0
2009-09-14 02:42:00,1.5124,1.51245,1.5124,1.5124,154100000.0
2009-09-14 02:43:00,1.51245,1.51255,1.5124,1.51245,139000000.0
2009-09-14 02:44:00,1.51245,1.5125,1.5124,1.5124,334700000.0
2009-09-14 02:45:00,1.5124,1.51245,1.5123,1.5123,212600000.0
2009-09-14 02:46:00,1.5123,1.5123,1.5122,1.5122,304600000.0
2009-09-14 02:47:00,1.51215,1.5123,1.51215,1.5123,205400000.0
2009-09-14 02:48:00,1.5123,1.5123,1.51205,1.51215,284000000.0
2009-09-14 02:49:00,1.51215,1.5122,1.5121,1.5121,300300000.0
2009-09-14 02:50:00,1.5121,1.5122,1.512,1.51205,220600000.0
2009-09-14 02:51:00,1.51205,1.51205,1.512,1.512,221400000.0
2009-09-14 02:52:00,1.512,1.512,1.5119,1.512,210900000.0
2009-09-14 02:53:00,1.51205,1.5121,1.512,1.51205,67900000.0
2009-09-14 02:54:00,1.51205,1.51205,1.51185,1.51185,121300000.0
2009-09-14 02:55:00,1.51185,1.512,1.51185,1.512,233400000.0
2009-09-14 02:56:00,1.512,1.512,1.5118,1.5119,136100000.0
2009-09-14 02:57:00,1.5119,1.5119,1.51125,1.51125,294600000.0
2009-09-14 02:58:00,1.51125,1.51145,1.51125,1.51145,235900000.0
2009-09-14 02:59:00,1.51145,1.51155,1.51125,1.51135,107200000.0
2009-09-14 03:00:00,1.51135,1.51145,1.5113,1.5114,126200000.0
2009-09-14 03:01:00,1.51135,1.51155,1.5113,1.51155,86200000.0
2009-09-14 03:02:00,1.51155,1.51155,1.51125,1.51135,147400000.0
2009-09-14 03:03:00,1.51135,1.51145,1.51135,1.51145,59300000.0
2009-09-14 03:04:00,1.5114,1.51145,1.51135,1.5114,113200000.0
2009-09-14 03:05:00,1.5114,1.51155,1.51135,1.51135,94200000.0
2009-09-14 03:06:00,1.5114,1.5116,1.51125,1.51145,186400000.0
2009-09-14 03:07:00,1.5114,1.5115,1.5114,1.5115,84800000.0
2009-09-14 03:08:00,1.5115,1.5115,1.51145,1.51145,62400000.0
2009-09-14 03:09:00,1.51145,1.51145,1.51145,1.51145,78000000.0
2009-09-14 03:10:00,1.51145,1.51145,1.5112,1.51125,175900000.0
2009-09-14 03:11:00,1.51125,1.5114,1.51125,1.51125,135800000.0
2009-09-14 03:12:00,1.51125,1.5113,1.51115,1.5113,225300000.0
2009-09-14 03:13:00,1.5113,1.5113,1.5113,1.5113,6400000.0
2009-09-14 03:14:00,1.51135,1.5114,1.5113,1.5113,73000000.0
2009-09-14 03:15:00,1.5113,1.51145,1.5113,1.5113,129700000.0
2009-09-14 03:16:00,1.51145,1.51145,1.5113,1.51135,138300000.0
2009-09-14 03:17:00,1.5113,1.51135,1.5113,1.5113,37400000.0
2009-09-14 03:18:00,1.5113,1.5113,1.5113,1.5113,19200000.0
2009-09-14 03:19:00,1.5113,1.5113,1.5113,1.5113,6400000.0
2009-09-14 03:20:00,1.5113,1.5113,1.5113,1.5113,46400000.0
2009-09-14 03:21:00,1.5113,1.5113,1.5113,1.5113,57600000.0
2009-09-14 03:22:00,1.5113,1.51145,1.5113,1.5113,107300000.0
2009-09-14 03:23:00,1.5113,1.5114,1.5113,1.5114,77700000.0
2009-09-14 03:24:00,1.5114,1.51145,1.5113,1.5113,242600000.0
2009-09-14 03:25:00,1.5113,1.51135,1.5113,1.51135,193400000.0
2009-09-14 03:26:00,1.51135,1.51135,1.5113,1.51135,445800000.0
2009-09-14 03:27:00,1.51135,1.51135,1.51135,1.51135,121400000.0
2009-09-14 03:28:00,1.51135,1.51135,1.5113,1.5113,292500000.0
2009-09-14 03:29:00,1.5113,1.5113,1.51115,1.51115,212400000.0
2009-09-14 03:30:00,1.51115,1.51115,1.51115,1.51115,553700000.0
2009-09-14 03:31:00,1.51115,1.51115,1.51115,1.51115,509100000.0
2009-09-14 03:32:00,1.51115,1.51125,1.51115,1.51115,506800000.0
2009-09-14 03:33:00,1.51115,1.51115,1.51115,1.51115,510200000.0
2009-09-14 03:34:00,1.51115,1.5113,1.51115,1.5113,304500000.0
2009-09-14 03:35:00,1.5113,1.5113,1.51105,1.51105,347800002.0
2009-09-14 03:36:00,1.51105,1.51105,1.51105,1.51105,447999998.0
2009-09-14 03:37:00,1.51105,1.51105,1.51105,1.51105,307999995.0
2009-09-14 03:38:00,1.51105,1.51115,1.51105,1.51105,179000001.0
2009-09-14 03:39:00,1.51105,1.51115,1.51105,1.51115,120600003.0
2009-09-14 03:40:00,1.51115,1.51125,1.51115,1.51115,105000000.0
2009-09-14 03:41:00,1.51115,1.5112,1.51115,1.51115,336400000.0
2009-09-14 03:42:00,1.51115,1.51115,1.51115,1.51115,496000000.0
2009-09-14 03:43:00,1.51115,1.51125,1.51115,1.51125,372600000.0
2009-09-14 03:44:00,1.51125,1.51125,1.5111,1.5112,132900000.0
2009-09-14 03:45:00,1.5112,1.5112,1.5112,1.5112,54000000.0
2009-09-14 03:46:00,1.5112,1.5112,1.51115,1.51115,157800000.0
2009-09-14 03:47:00,1.51115,1.5112,1.51115,1.51115,162400000.0
2009-09-14 03:48:00,1.5112,1.5112,1.5112,1.5112,28800000.0
2009-09-14 03:49:00,1.5112,1.51125,1.5112,1.5112,65600000.0
2009-09-14 03:50:00,1.5111,1.5112,1.5111,1.5112,326000000.0
2009-09-14 03:51:00,1.5112,1.5113,1.51105,1.51115,35400000.0
2009-09-14 03:52:00,1.51115,1.51115,1.5111,1.5111,38700000.0
2009-09-14 03:53:00,1.5111,1.51115,1.5111,1.5111,53800000.0
2009-09-14 03:54:00,1.5111,1.51115,1.5111,1.51115,30300000.0
2009-09-14 03:55:00,1.5111,1.5112,1.51105,1.5112,37300001.0
2009-09-14 03:56:00,1.5112,1.5112,1.5112,1.5112,30000000.0
2009-09-14 03:57:00,1.5112,1.5112,1.5112,1.5112,28000000.0
2009-09-14 03:58:00,1.5112,1.5112,1.5112,1.5112,38000000.0
2009-09-14 03:59:00,1.5112,1.5112,1.5112,1.5112,37000000.0
2009-09-14 04:00:00,1.5112,1.5112,1.5112,1.5112,16000000.0
2009-09-14 04:01:00,1.5112,1.5112,1.5112,1.5112,17000000.0
2009-09-14 04:02:00,1.5112,1.5112,1.5112,1.5112,42000000.0
2009-09-14 04:03:00,1.5112,1.5112,1.5112,1.5112,22000000.0
2009-09-14 04:04:00,1.5112,1.5112,1.5112,1.5112,23000000.0
2009-09-14 04:05:00,1.5112,1.5114,1.5112,1.5114,109600000.0
2009-09-14 04:06:00,1.5114,1.5114,1.5111,1.51115,200500000.0
2009-09-14 04:07:00,1.51115,1.5112,1.51115,1.51115,90800000.0
2009-09-14 04:08:00,1.51115,1.5112,1.5111,1.5112,137700000.0
2009-09-14 04:09:00,1.5112,1.5112,1.5112,1.5112,85100000.0
2009-09-14 04:10:00,1.5112,1.5112,1.51115,1.51115,146300000.0
2009-09-14 04:11:00,1.51115,1.51115,1.5111,1.51115,90100000.0
2009-09-14 04:12:00,1.51115,1.51115,1.51105,1.51105,114100000.0
2009-09-14 04:13:00,1.51105,1.51115,1.51105,1.51115,142500000.0
2009-09-14 04:14:00,1.51115,1.51115,1.51115,1.51115,69400000.0
2009-09-14 04:15:00,1.51115,1.5112,1.5111,1.51115,138400000.0
2009-09-14 04:16:00,1.51115,1.51115,1.51115,1.51115,57800000.0
2009-09-14 04:17:00,1.51115,1.51115,1.5111,1.51115,69900000.0
2009-09-14 04:18:00,1.51115,1.51115,1.51115,1.51115,210200000.0
2009-09-14 04:19:00,1.5112,1.5112,1.51115,1.51115,61800000.0
2009-09-14 04:20:00,1.51115,1.5112,1.51115,1.5112,102600000.0
2009-09-14 04:21:00,1.5112,1.5112,1.5111,1.51115,194800000.0
2009-09-14 04:22:00,1.51115,1.51115,1.51115,1.51115,24500000.0
2009-09-14 04:23:00,1.51115,1.51115,1.51105,1.5111,154000001.0
2009-09-14 04:24:00,1.5111,1.51115,1.5111,1.51115,88800000.0
2009-09-14 04:25:00,1.51115,1.5113,1.51105,1.51115,15200000.0
2009-09-14 04:26:00,1.51115,1.51125,1.5111,1.51115,141600000.0
2009-09-14 04:27:00,1.51115,1.51115,1.51115,1.51115,49900000.0
2009-09-14 04:28:00,1.51115,1.51115,1.5111,1.5111,106700000.0
2009-09-14 04:29:00,1.5111,1.5111,1.5111,1.5111,98100000.0
2009-09-14 04:30:00,1.5111,1.5111,1.5111,1.5111,107100000.0
2009-09-14 04:31:00,1.5111,1.5112,1.5111,1.5111,71300000.0
2009-09-14 04:32:00,1.5111,1.51115,1.5111,1.51115,70300000.0
2009-09-14 04:33:00,1.51115,1.5112,1.51115,1.51115,118300000.0
2009-09-14 04:34:00,1.5112,1.51125,1.5111,1.51115,162600000.0
2009-09-14 04:35:00,1.51115,1.51115,1.5111,1.51115,50800000.0
2009-09-14 04:36:00,1.51115,1.5112,1.51115,1.51115,133600000.0
2009-09-14 04:37:00,1.51115,1.5112,1.51115,1.51115,163400000.0
2009-09-14 04:38:00,1.51115,1.51115,1.51105,1.51105,138700000.0
2009-09-14 04:39:00,1.51105,1.51115,1.51105,1.51115,274100000.0
2009-09-14 04:40:00,1.51115,1.51115,1.51115,1.51115,154200000.0
2009-09-14 04:41:00,1.51115,1.51115,1.51105,1.5111,211500000.0
2009-09-14 04:42:00,1.5111,1.5112,1.5111,1.51115,392100000.0
2009-09-14 04:43:00,1.51115,1.51125,1.5111,1.51115,237300000.0
2009-09-14 04:44:00,1.51115,1.51125,1.51115,1.51115,291500000.0
2009-09-14 04:45:00,1.51115,1.5112,1.5111,1.5111,399800000.0
2009-09-14 04:46:00,1.5111,1.51125,1.5111,1.51115,243000000.0
2009-09-14 04:47:00,1.51115,1.51125,1.51115,1.51115,165300000.0
2009-09-14 04:48:00,1.51115,1.5112,1.51115,1.51115,352900000.0
2009-09-14 04:49:00,1.51115,1.51135,1.51115,1.51125,360600000.0
2009-09-14 04:50:00,1.51125,1.51135,1.51115,1.51115,452900000.0
2009-09-14 04:51:00,1.51115,1.5114,1.51115,1.51125,310400000.0
2009-09-14 04:52:00,1.51135,1.51135,1.51135,1.51135,116100000.0
2009-09-14 04:53:00,1.51113,1.51117,1.51103,1.51117,11300000.0
2009-09-14 04:54:00,1.51135,1.51135,1.51125,1.51125,101800000.0
2009-09-14 04:55:00,1.51125,1.51125,1.51125,1.51125,56600000.0
2009-09-14 04:56:00,1.51125,1.51125,1.51125,1.51125,139100000.0
2009-09-14 04:57:00,1.51125,1.51125,1.51125,1.51125,139200000.0
2009-09-14 04:58:00,1.51125,1.51125,1.51125,1.51125,78600000.0
2009-09-14 04:59:00,1.51125,1.5113,1.51115,1.51115,91200000.0
2009-09-14 05:00:00,1.51115,1.51125,1.51115,1.51115,190300000.0
2009-09-14 05:01:00,1.51115,1.51115,1.51115,1.51115,315200000.0
2009-09-14 05:02:00,1.51115,1.51115,1.51115,1.51115,402100000.0
2009-09-14 05:03:00,1.51115,1.5112,1.51115,1.5112,229100000.0
2009-09-14 05:04:00,1.51115,1.5112,1.51115,1.51115,219900000.0
2009-09-14 05:05:00,1.51115,1.51115,1.51115,1.51115,174600000.0
2009-09-14 05:06:00,1.51115,1.51135,1.51115,1.5112,141100000.0
2009-09-14 05:07:00,1.51115,1.51125,1.51115,1.51115,98700000.0
2009-09-14 05:08:00,1.51115,1.51115,1.51115,1.51115,63000000.0
2009-09-14 05:09:00,1.51115,1.51115,1.51115,1.51115,68800000.0
2009-09-14 05:10:00,1.51115,1.51115,1.51115,1.51115,150800000.0
2009-09-14 05:11:00,1.51115,1.51115,1.51115,1.51115,121000000.0
2009-09-14 05:12:00,1.51115,1.51115,1.51115,1.51115,247200000.0
2009-09-14 05:13:00,1.51115,1.51115,1.51115,1.51115,144600000.0
2009-09-14 05:14:00,1.51115,1.51115,1.51115,1.51115,13600000.0
2009-09-14 05:15:00,1.51115,1.51125,1.5111,1.51125,54200000.0
2009-09-14 05:16:00,1.51125,1.51125,1.5111,1.51115,177200000.0
2009-09-14 05:17:00,1.51115,1.51115,1.51115,1.51115,174200000.0
2009-09-14 05:18:00,1.51115,1.51115,1.51115,1.51115,200400000.0
2009-09-14 05:19:00,1.51115,1.51115,1.51115,1.51115,150200000.0
2009-09-14 05:20:00,1.51115,1.51115,1.51115,1.51115,77200000.0
2009-09-14 05:21:00,1.51115,1.51115,1.51115,1.51115,30300000.0
2009-09-14 05:22:00,1.51115,1.51115,1.51115,1.51115,104500000.0
2009-09-14 05:23:00,1.51115,1.51115,1.51105,1.51105,108400000.0
2009-09-14 05:24:00,1.51105,1.51105,1.51105,1.51105,200500000.0
2009-09-14 05:25:00,1.51105,1.5111,1.51105,1.5111,450700000.0
2009-09-14 05:26:00,1.5111,1.5111,1.5111,1.5111,62100000.0
2009-09-14 05:27:00,1.5111,1.5111,1.51105,1.5111,106000000.0
2009-09-14 05:28:00,1.5111,1.51115,1.51105,1.51115,108500000.0
2009-09-14 05:29:00,1.51115,1.51115,1.51115,1.51115,109600000.0
2009-09-14 05:30:00,1.51115,1.51115,1.51115,1.51115,83600000.0
2009-09-14 05:31:00,1.51115,1.51115,1.51115,1.51115,44300000.0
2009-09-14 05:32:00,1.51115,1.51115,1.51115,1.51115,189000000.0
2009-09-14 05:33:00,1.51115,1.51115,1.51115,1.51115,44400000.0
2009-09-14 05:34:00,1.51115,1.51115,1.51115,1.51115,138100000.0
2009-09-14 05:35:00,1.51115,1.5112,1.51115,1.51115,120100000.0
2009-09-14 05:36:00,1.51115,1.51115,1.51115,1.51115,22900000.0
2009-09-14 05:37:00,1.51115,1.51115,1.51115,1.51115,166900000.0
2009-09-14 05:38:00,1.51115,1.5112,1.51115,1.51115,145600000.0
2009-09-14 05:39:00,1.51115,1.51135,1.51115,1.5112,184200000.0
2009-09-14 05:40:00,1.5112,1.51125,1.5112,1.51125,202100000.0
2009-09-14 05:41:00,1.51125,1.51125,1.5112,1.51125,551100000.0
2009-09-14 05:42:00,1.51125,1.5113,1.5112,1.51125,361100000.0
2009-09-14 05:43:00,1.51125,1.51125,1.51125,1.51125,86600000.0
2009-09-14 05:44:00,1.51125,1.51125,1.5112,1.51125,140000000.0
2009-09-14 05:45:00,1.51125,1.51125,1.5112,1.5112,397500000.0
2009-09-14 05:46:00,1.5112,1.5112,1.51115,1.51115,129100000.0
2009-09-14 05:47:00,1.51115,1.51115,1.51115,1.51115,134600000.0
2009-09-14 05:48:00,1.5112,1.51125,1.5112,1.5112,19200000.0
2009-09-14 05:49:00,1.5112,1.51125,1.5112,1.51125,4600000.0
2009-09-14 05:50:00,1.51125,1.51125,1.51125,1.51125,6400000.0
2009-09-14 05:51:00,1.51125,1.51125,1.51125,1.51125,8000000.0
2009-09-14 05:52:00,1.51125,1.51125,1.51125,1.51125,11200000.0
2009-09-14 05:53:00,1.51125,1.51125,1.51125,1.51125,6400000.0
2009-09-14 05:54:00,1.51112,1.51118,1.51112,1.51112,42400000.0
2009-09-14 05:55:00,1.51125,1.51125,1.51125,1.51125,6400000.0
2009-09-14 05:56:00,1.51125,1.51125,1.51125,1.51125,78400000.0
2009-09-14 05:57:00,1.51125,1.51125,1.5112,1.5112,37900000.0
2009-09-14 05:58:00,1.5112,1.5113,1.5112,1.5113,13000000.0
2009-09-14 05:59:00,1.51105,1.51114,1.51088,1.51109,102400000.0
2009-09-14 06:00:00,1.5113,1.5113,1.5113,1.5113,1000000.0
2009-09-14 06:01:00,1.5113,1.5113,1.5113,1.5113,1000000.0
2009-09-14 06:02:00,1.5113,1.51135,1.5113,1.51135,18100000.0
2009-09-14 06:03:00,1.51107,1.51123,1.51099,1.51123,37800000.0
2009-09-14 06:04:00,1.51125,1.5113,1.51125,1.5113,15800000.0
2009-09-14 06:05:00,1.5114,1.5114,1.5114,1.5114,13000000.0
2009-09-14 06:06:00,1.51128,1.51135,1.51123,1.51127,91000000.0
2009-09-14 06:07:00,1.5114,1.5114,1.5114,1.5114,11000000.0
2009-09-14 06:08:00,1.5114,1.5114,1.5114,1.5114,4000000.0
2009-09-14 06:09:00,1.5114,1.51145,1.5114,1.5114,37000000.0
2009-09-14 06:10:00,1.5114,1.5114,1.5114,1.5114,39000000.0
2009-09-14 06:11:00,1.5114,1.51145,1.5114,1.5114,43200000.0
2009-09-14 06:12:00,1.5114,1.5114,1.5114,1.5114,26000000.0
2009-09-14 06:13:00,1.5114,1.5115,1.5114,1.5115,23000000.0
2009-09-14 06:14:00,1.5115,1.5115,1.5115,1.5115,2000000.0
2009-09-14 06:15:00,1.5115,1.5115,1.5115,1.5115,11000000.0
2009-09-14 06:16:00,1.5115,1.5115,1.5114,1.5114,36000000.0
2009-09-14 06:17:00,1.5114,1.5114,1.5114,1.5114,26000000.0
2009-09-14 06:18:00,1.5114,1.5114,1.5114,1.5114,28000000.0
2009-09-14 06:19:00,1.5114,1.5114,1.5114,1.5114,6000000.0
2009-09-14 06:20:00,1.5114,1.5114,1.5114,1.5114,2000000.0
2009-09-14 06:21:00,1.5114,1.5114,1.5114,1.5114,3000000.0
2009-09-14 06:22:00,1.51091,1.51121,1.51091,1.5111,77800000.0
2009-09-14 06:23:00,1.5114,1.5114,1.51115,1.5113,29100000.0
2009-09-14 06:24:00,1.5113,1.5113,1.51125,1.51125,196300000.0
2009-09-14 06:25:00,1.51125,1.51135,1.51125,1.51125,167600000.0
2009-09-14 06:26:00,1.51125,1.51125,1.51125,1.51125,169600000.0
2009-09-14 06:27:00,1.5113,1.5113,1.51125,1.51125,67000000.0
2009-09-14 06:28:00,1.5113,1.5113,1.51125,1.51125,275500000.0
2009-09-14 06:29:00,1.51125,1.5113,1.51125,1.51125,74900000.0
2009-09-14 06:30:00,1.51125,1.51135,1.51125,1.51135,65800000.0
2009-09-14 06:31:00,1.5114,1.51145,1.51135,1.51135,198700000.0
2009-09-14 06:32:00,1.51135,1.51135,1.51135,1.51135,134600000.0
2009-09-14 06:33:00,1.51135,1.51135,1.51135,1.51135,321900000.0
2009-09-14 06:34:00,1.51135,1.51135,1.51135,1.51135,61600000.0
2009-09-14 06:35:00,1.51135,1.51135,1.51135,1.51135,182200000.0
2009-09-14 06:36:00,1.51135,1.51135,1.51135,1.51135,45300000.0
2009-09-14 06:37:00,1.51135,1.51145,1.5113,1.5113,247800000.0
2009-09-14 06:38:00,1.5113,1.5113,1.5113,1.5113,288500000.0
2009-09-14 06:39:00,1.5113,1.51135,1.5113,1.5113,400600000.0
2009-09-14 06:40:00,1.5113,1.51135,1.5113,1.5113,231800000.0
2009-09-14 06:41:00,1.5113,1.5113,1.5113,1.5113,96800000.0
2009-09-14 06:42:00,1.5113,1.5113,1.5113,1.5113,102400000.0
2009-09-14 06:43:00,1.5113,1.5113,1.5113,1.5113,50400000.0
2009-09-14 06:44:00,1.5113,1.5113,1.5113,1.5113,34000000.0
2009-09-14 06:45:00,1.5113,1.5113,1.5113,1.5113,58000000.0
2009-09-14 06:46:00,1.5113,1.51145,1.5113,1.5113,117000000.0
2009-09-14 06:47:00,1.5113,1.51155,1.5113,1.5114,403500000.0
2009-09-14 06:48:00,1.51155,1.51155,1.5114,1.51145,123900000.0
2009-09-14 06:49:00,1.51145,1.5116,1.51145,1.51155,61300000.0
2009-09-14 06:50:00,1.51155,1.5117,1.51135,1.51135,379100000.0
2009-09-14 06:51:00,1.51135,1.5114,1.51135,1.51135,449400000.0
2009-09-14 06:52:00,1.51135,1.5114,1.51135,1.5114,227000000.0
2009-09-14 06:53:00,1.5114,1.5114,1.51135,1.51135,553000000.0
2009-09-14 06:54:00,1.51135,1.5115,1.51135,1.5115,306100000.0
2009-09-14 06:55:00,1.5115,1.5115,1.51145,1.5115,5000000.0
2009-09-14 06:56:00,1.51116,1.51141,1.51116,1.51133,94000000.0
2009-09-14 06:57:00,1.51129,1.51133,1.51119,1.51133,9500000.0
2009-09-14 06:58:00,1.51109,1.51141,1.51109,1.51131,59500000.0
2009-09-14 06:59:00,1.51126,1.51135,1.51124,1.51135,123300000.0
2009-09-14 07:00:00,1.5115,1.5115,1.5115,1.5115,12000000.0
2009-09-14 07:01:00,1.5115,1.5115,1.5115,1.5115,32000000.0
2009-09-14 07:02:00,1.5115,1.51155,1.5115,1.5115,21000000.0
2009-09-14 07:03:00,1.5115,1.5115,1.5115,1.5115,20000000.0
2009-09-14 07:04:00,1.5115,1.5115,1.5115,1.5115,31000000.0
2009-09-14 07:05:00,1.5115,1.5115,1.5115,1.5115,11000000.0
2009-09-14 07:06:00,1.5115,1.5115,1.5115,1.5115,27000000.0
2009-09-14 07:07:00,1.5115,1.5115,1.5115,1.5115,29000000.0
2009-09-14 07:08:00,1.5115,1.5115,1.5115,1.5115,226300000.0
2009-09-14 07:09:00,1.5115,1.5115,1.5115,1.5115,540400000.0
2009-09-14 07:10:00,1.5115,1.5115,1.5115,1.5115,177400000.0
2009-09-14 07:11:00,1.51155,1.51155,1.5115,1.51155,110500000.0
2009-09-14 07:12:00,1.51155,1.51155,1.5115,1.5115,327700000.0
2009-09-14 07:13:00,1.5115,1.5115,1.5115,1.5115,100600000.0
2009-09-14 07:14:00,1.5115,1.51165,1.5115,1.51165,93900000.0
2009-09-14 07:15:00,1.51165,1.51175,1.51155,1.51165,82200000.0
2009-09-14 07:16:00,1.51165,1.51175,1.51165,1.51175,42700000.0
2009-09-14 07:17:00,1.5117,1.51175,1.5117,1.51175,13800000.0
2009-09-14 07:18:00,1.51175,1.5118,1.5117,1.51175,57900000.0
2009-09-14 07:19:00,1.51175,1.51175,1.51165,1.51165,142900000.0
2009-09-14 07:20:00,1.51165,1.51165,1.5115,1.5115,161900000.0
2009-09-14 07:21:00,1.5115,1.5115,1.51125,1.5114,98600000.0
2009-09-14 07:22:00,1.5114,1.51155,1.51135,1.51155,133800000.0
2009-09-14 07:23:00,1.51155,1.51165,1.51135,1.51165,141700000.0
2009-09-14 07:24:00,1.51165,1.51165,1.5114,1.51145,72900000.0
2009-09-14 07:25:00,1.51145,1.5118,1.5113,1.5118,287500000.0
2009-09-14 07:26:00,1.5118,1.5121,1.51175,1.51205,225800000.0
2009-09-14 07:27:00,1.512,1.51205,1.51195,1.51195,60899999.0
2009-09-14 07:28:00,1.51195,1.51205,1.51195,1.51195,231900000.0
2009-09-14 07:29:00,1.51195,1.51205,1.51195,1.512,127100000.0
2009-09-14 07:30:00,1.512,1.512,1.51195,1.51195,135900000.0
2009-09-14 07:31:00,1.512,1.512,1.51195,1.512,255600000.0
2009-09-14 07:32:00,1.512,1.512,1.51195,1.51195,168700000.0
2009-09-14 07:33:00,1.51195,1.512,1.51195,1.51195,235700000.0
2009-09-14 07:34:00,1.51195,1.51195,1.51195,1.51195,101800000.0
2009-09-14 07:35:00,1.51195,1.51215,1.51195,1.51215,238800000.0
2009-09-14 07:36:00,1.51215,1.51215,1.51205,1.5121,91000000.0
2009-09-14 07:37:00,1.5121,1.51215,1.51205,1.51205,72900000.0
2009-09-14 07:38:00,1.51205,1.5122,1.51205,1.51215,44100000.0
2009-09-14 07:39:00,1.51215,1.5122,1.51215,1.51215,136400000.0
2009-09-14 07:40:00,1.51215,1.51225,1.51215,1.51215,397300000.0
2009-09-14 07:41:00,1.51215,1.51215,1.51215,1.51215,116600000.0
2009-09-14 07:42:00,1.51215,1.51215,1.51215,1.51215,82600000.0
2009-09-14 07:43:00,1.51215,1.5122,1.51205,1.5121,253300000.0
2009-09-14 07:44:00,1.5121,1.51225,1.51205,1.5122,185800000.0
2009-09-14 07:45:00,1.5122,1.5122,1.5121,1.5121,65000000.0
2009-09-14 07:46:00,1.5121,1.5121,1.51205,1.51205,127000000.0
2009-09-14 07:47:00,1.51205,1.5123,1.51195,1.51205,136800000.0
2009-09-14 07:48:00,1.51205,1.5122,1.512,1.5122,459400002.0
2009-09-14 07:49:00,1.5121,1.51225,1.51205,1.51215,316700000.0
2009-09-14 07:50:00,1.51215,1.51215,1.512,1.51215,221300000.0
2009-09-14 07:51:00,1.51215,1.51215,1.51195,1.51195,290800000.0
2009-09-14 07:52:00,1.51195,1.512,1.51195,1.51195,281100000.0
2009-09-14 07:53:00,1.51195,1.512,1.51195,1.51195,172400000.0
2009-09-14 07:54:00,1.512,1.5122,1.51185,1.5119,490600001.0
2009-09-14 07:55:00,1.5119,1.51205,1.5119,1.512,210500000.0
2009-09-14 07:56:00,1.512,1.51205,1.512,1.512,86000000.0
2009-09-14 07:57:00,1.512,1.5122,1.512,1.5122,179400000.0
2009-09-14 07:58:00,1.5122,1.51225,1.51205,1.5122,435300001.0
2009-09-14 07:59:00,1.51225,1.5123,1.51215,1.5122,207699999.0
2009-09-14 08:00:00,1.5122,1.5123,1.51215,1.5122,208500000.0
2009-09-14 08:01:00,1.5122,1.51235,1.5122,1.5123,207700000.0
2009-09-14 08:02:00,1.5124,1.51245,1.51225,1.5123,102500000.0
2009-09-14 08:03:00,1.5123,1.51235,1.5122,1.51225,223400000.0
2009-09-14 08:04:00,1.51225,1.51235,1.51225,1.51225,312300000.0
2009-09-14 08:05:00,1.51225,1.51275,1.51225,1.5126,246199999.0
2009-09-14 08:06:00,1.51265,1.5128,1.51255,1.51265,477899997.0
2009-09-14 08:07:00,1.51265,1.51275,1.51265,1.51265,292900000.0
2009-09-14 08:08:00,1.5127,1.5128,1.5126,1.51265,165500000.0
2009-09-14 08:09:00,1.5126,1.51275,1.5126,1.5127,229500000.0
2009-09-14 08:10:00,1.51265,1.51285,1.51265,1.51275,353300000.0
2009-09-14 08:11:00,1.51275,1.5128,1.51265,1.51265,93200000.0
2009-09-14 08:12:00,1.5127,1.51275,1.51265,1.51275,95300000.0
2009-09-14 08:13:00,1.5127,1.5128,1.51265,1.51265,131800000.0
2009-09-14 08:14:00,1.51265,1.51275,1.51265,1.51265,99800000.0
2009-09-14 08:15:00,1.5127,1.5127,1.51265,1.51265,138700000.0
2009-09-14 08:16:00,1.5127,1.5127,1.5126,1.5127,145700000.0
2009-09-14 08:17:00,1.51265,1.51275,1.5126,1.51275,226900000.0
2009-09-14 08:18:00,1.5127,1.5128,1.5127,1.51275,93100000.0
2009-09-14 08:19:00,1.5128,1.5128,1.51265,1.51265,59800000.0
2009-09-14 08:20:00,1.5127,1.5128,1.51265,1.51265,143200000.0
2009-09-14 08:21:00,1.51265,1.51275,1.51265,1.51265,170800000.0
2009-09-14 08:22:00,1.51265,1.51275,1.5126,1.51265,123400000.0
2009-09-14 08:23:00,1.51265,1.5127,1.5126,1.51265,154800000.0
2009-09-14 08:24:00,1.5126,1.51275,1.5126,1.5126,90300000.0
2009-09-14 08:25:00,1.5126,1.51265,1.51245,1.5125,426500000.0
2009-09-14 08:26:00,1.5125,1.51265,1.5125,1.5126,351200000.0
2009-09-14 08:27:00,1.5126,1.5127,1.5126,1.5126,284000000.0
2009-09-14 08:28:00,1.5126,1.51265,1.5126,1.51265,522699999.0
2009-09-14 08:29:00,1.51265,1.51265,1.51245,1.51255,500899999.0
2009-09-14 08:30:00,1.51255,1.51265,1.51245,1.51255,513900000.0
2009-09-14 08:31:00,1.51255,1.5132,1.5125,1.513,953800004.0
2009-09-14 08:32:00,1.513,1.5131,1.51295,1.51305,311599999.0
2009-09-14 08:33:00,1.51305,1.51315,1.51295,1.5131,284000001.0
2009-09-14 08:34:00,1.5131,1.5131,1.51285,1.5129,82300001.0
2009-09-14 08:35:00,1.51295,1.513,1.51275,1.5128,424199997.0
2009-09-14 08:36:00,1.5128,1.51295,1.51275,1.5129,458099997.0
2009-09-14 08:37:00,1.51285,1.51305,1.5128,1.51295,436300000.0
2009-09-14 08:38:00,1.51295,1.5131,1.51285,1.513,915699995.0
2009-09-14 08:39:00,1.51305,1.51305,1.51285,1.5129,735799998.0
2009-09-14 08:40:00,1.5129,1.513,1.51285,1.5129,799699998.0
2009-09-14 08:41:00,1.5129,1.5129,1.51275,1.51275,313200000.0
2009-09-14 08:42:00,1.51275,1.51295,1.51275,1.5128,429000000.0
2009-09-14 08:43:00,1.5128,1.51305,1.51275,1.5129,703400000.0
2009-09-14 08:44:00,1.51295,1.5131,1.51285,1.5129,1004199995.0
2009-09-14 08:45:00,1.5129,1.513,1.51285,1.51295,978399996.0
2009-09-14 08:46:00,1.513,1.51305,1.51275,1.51295,852999996.0
2009-09-14 08:47:00,1.51295,1.51305,1.51245,1.5128,554299999.0
2009-09-14 08:48:00,1.5128,1.51285,1.5123,1.5123,474400000.0
2009-09-14 08:49:00,1.5123,1.51245,1.51205,1.5123,607900001.0
2009-09-14 08:50:00,1.5123,1.5126,1.51225,1.5125,254300000.0
2009-09-14 08:51:00,1.51255,1.5127,1.51255,1.5127,511600000.0
2009-09-14 08:52:00,1.5127,1.5128,1.5126,1.5127,290700000.0
2009-09-14 08:53:00,1.5126,1.51275,1.5126,1.51265,376699998.0
2009-09-14 08:54:00,1.51265,1.51285,1.5126,1.5128,165700000.0
2009-09-14 08:55:00,1.5128,1.513,1.51275,1.51275,159500002.0
2009-09-14 08:56:00,1.5128,1.513,1.51275,1.5129,462200001.0
2009-09-14 08:57:00,1.5129,1.5129,1.51265,1.51265,349600000.0
2009-09-14 08:58:00,1.51265,1.51285,1.5126,1.51265,834299997.0
2009-09-14 08:59:00,1.5126,1.5129,1.5126,1.5128,850200001.0
2009-09-14 09:00:00,1.51275,1.51325,1.51275,1.51325,1149200001.0
2009-09-14 09:01:00,1.51325,1.51365,1.51325,1.5136,779400003.0
2009-09-14 09:02:00,1.5136,1.5136,1.5133,1.51355,506300000.0
2009-09-14 09:03:00,1.51355,1.51355,1.51335,1.51355,292300000.0
2009-09-14 09:04:00,1.51355,1.51355,1.51325,1.5134,193300000.0
2009-09-14 09:05:00,1.5134,1.5136,1.5134,1.51355,71400000.0
2009-09-14 09:06:00,1.51355,1.51365,1.51345,1.51365,216000000.0
2009-09-14 09:07:00,1.51365,1.5137,1.51345,1.51365,316800000.0
2009-09-14 09:08:00,1.51365,1.51365,1.51345,1.5135,315100000.0
2009-09-14 09:09:00,1.51355,1.51365,1.51345,1.5135,336200001.0
2009-09-14 09:10:00,1.5135,1.5135,1.51325,1.51325,300100000.0
2009-09-14 09:11:00,1.51325,1.5133,1.51295,1.51295,555700000.0
2009-09-14 09:12:00,1.513,1.5132,1.51295,1.51305,322599999.0
2009-09-14 09:13:00,1.513,1.51315,1.5127,1.513,422700000.0
2009-09-14 09:14:00,1.51295,1.51305,1.51275,1.51285,417099999.0
2009-09-14 09:15:00,1.5129,1.5129,1.5128,1.51285,178000000.0
2009-09-14 09:16:00,1.51285,1.5129,1.5128,1.51285,363599998.0
2009-09-14 09:17:00,1.51285,1.51305,1.5128,1.51305,832199998.0
2009-09-14 09:18:00,1.513,1.5131,1.51295,1.51305,341500000.0
2009-09-14 09:19:00,1.513,1.51305,1.51285,1.5129,208300000.0
2009-09-14 09:20:00,1.5129,1.51295,1.51285,1.51295,215900000.0
2009-09-14 09:21:00,1.5129,1.51295,1.5128,1.5129,129700000.0
2009-09-14 09:22:00,1.51295,1.51335,1.5129,1.51335,460800000.0
2009-09-14 09:23:00,1.5133,1.5136,1.51325,1.51345,540900000.0
2009-09-14 09:24:00,1.51345,1.5137,1.51345,1.51345,596200001.0
2009-09-14 09:25:00,1.51345,1.51355,1.51335,1.5134,332600000.0
2009-09-14 09:26:00,1.5134,1.51345,1.51335,1.51345,95000000.0
2009-09-14 09:27:00,1.5134,1.51345,1.51325,1.51345,510000000.0
2009-09-14 09:28:00,1.5135,1.5135,1.5133,1.51335,514400000.0
2009-09-14 09:29:00,1.51335,1.51345,1.5133,1.51335,398600000.0
2009-09-14 09:30:00,1.5134,1.51345,1.51325,1.51335,396100000.0
2009-09-14 09:31:00,1.5134,1.51345,1.5133,1.5134,114200000.0
2009-09-14 09:32:00,1.51345,1.51345,1.5132,1.51325,217700000.0
2009-09-14 09:33:00,1.51325,1.5133,1.5131,1.51315,358400000.0
2009-09-14 09:34:00,1.51315,1.51315,1.51255,1.51255,698899997.0
2009-09-14 09:35:00,1.5126,1.5128,1.51255,1.5127,378300000.0
2009-09-14 09:36:00,1.5127,1.51285,1.51255,1.5128,517499999.0
2009-09-14 09:37:00,1.5127,1.51295,1.5127,1.51285,840200001.0
2009-09-14 09:38:00,1.51285,1.5129,1.51235,1.5124,224600000.0
2009-09-14 09:39:00,1.51245,1.51275,1.5123,1.5123,632200000.0
2009-09-14 09:40:00,1.5123,1.51245,1.51165,1.5121,874700001.0
2009-09-14 09:41:00,1.51225,1.51225,1.512,1.512,647599998.0
2009-09-14 09:42:00,1.512,1.5121,1.512,1.512,338700000.0
2009-09-14 09:43:00,1.512,1.5121,1.51175,1.5119,684199998.0
2009-09-14 09:44:00,1.5119,1.512,1.5118,1.5119,956099992.0
2009-09-14 09:45:00,1.51195,1.5121,1.51185,1.512,353100001.0
2009-09-14 09:46:00,1.512,1.51215,1.51185,1.51195,262300000.0
2009-09-14 09:47:00,1.51195,1.5125,1.5119,1.5124,129600000.0
2009-09-14 09:48:00,1.51245,1.51245,1.5123,1.5124,179900000.0
2009-09-14 09:49:00,1.51235,1.51245,1.5123,1.51245,324399999.0
2009-09-14 09:50:00,1.51245,1.5125,1.51245,1.51245,47900000.0
2009-09-14 09:51:00,1.5125,1.5125,1.5124,1.51245,79400000.0
2009-09-14 09:52:00,1.5125,1.5125,1.5124,1.5124,111500000.0
2009-09-14 09:53:00,1.51245,1.51265,1.51245,1.51255,242500000.0
2009-09-14 09:54:00,1.51255,1.5126,1.5124,1.5124,147400000.0
2009-09-14 09:55:00,1.5124,1.51265,1.5124,1.51245,133600000.0
2009-09-14 09:56:00,1.51245,1.5125,1.5123,1.5125,184200000.0
2009-09-14 09:57:00,1.5125,1.5125,1.5124,1.5124,26000000.0
2009-09-14 09:58:00,1.51235,1.51245,1.5123,1.5124,67600000.0
2009-09-14 09:59:00,1.5124,1.5125,1.5124,1.5125,69900000.0
2009-09-14 10:00:00,1.5124,1.5125,1.5122,1.5123,558500000.0
2009-09-14 10:01:00,1.51235,1.5124,1.51215,1.5122,170800000.0
2009-09-14 10:02:00,1.51215,1.5123,1.512,1.5121,258200000.0
2009-09-14 10:03:00,1.51205,1.51225,1.51185,1.51205,467900001.0
2009-09-14 10:04:00,1.51205,1.5124,1.51205,1.51225,475500000.0
2009-09-14 10:05:00,1.5123,1.5124,1.5122,1.5124,301900000.0
2009-09-14 10:06:00,1.5124,1.51255,1.51235,1.5124,529699998.0
2009-09-14 10:07:00,1.51245,1.51265,1.5124,1.5125,314100000.0
2009-09-14 10:08:00,1.5125,1.5125,1.5123,1.5123,430900000.0
2009-09-14 10:09:00,1.51235,1.51235,1.51205,1.51205,297900000.0
2009-09-14 10:10:00,1.51205,1.5123,1.51205,1.5122,445900000.0
2009-09-14 10:11:00,1.5122,1.5123,1.5122,1.5122,371399997.0
2009-09-14 10:12:00,1.51225,1.51225,1.51205,1.5121,362600000.0
2009-09-14 10:13:00,1.5121,1.51235,1.5121,1.5123,466700003.0
2009-09-14 10:14:00,1.5123,1.5124,1.51225,1.5124,568300002.0
2009-09-14 10:15:00,1.5124,1.5124,1.51235,1.5124,274500000.0
2009-09-14 10:16:00,1.5124,1.51245,1.51235,1.5124,328700000.0
2009-09-14 10:17:00,1.5124,1.51245,1.51235,1.5124,214400002.0
2009-09-14 10:18:00,1.5124,1.5124,1.5123,1.5124,271200000.0
2009-09-14 10:19:00,1.51235,1.51235,1.51205,1.5121,360700000.0
2009-09-14 10:20:00,1.5122,1.5122,1.512,1.512,285400000.0
2009-09-14 10:21:00,1.51205,1.51225,1.512,1.51215,363899998.0
2009-09-14 10:22:00,1.51215,1.5123,1.5121,1.51225,192500000.0
2009-09-14 10:23:00,1.5122,1.5123,1.51195,1.5122,462499996.0
2009-09-14 10:24:00,1.5122,1.51235,1.5122,1.5123,246200000.0
2009-09-14 10:25:00,1.5123,1.5124,1.51225,1.5123,128400000.0
2009-09-14 10:26:00,1.51225,1.5123,1.5122,1.5122,394700001.0
2009-09-14 10:27:00,1.51225,1.5124,1.5122,1.5123,313499996.0
2009-09-14 10:28:00,1.5123,1.5124,1.5123,1.51235,162800000.0
2009-09-14 10:29:00,1.5124,1.5124,1.5123,1.51235,333600001.0
2009-09-14 10:30:00,1.51235,1.51255,1.5123,1.51255,492400000.0
2009-09-14 10:31:00,1.51245,1.51265,1.51245,1.5126,233200000.0
2009-09-14 10:32:00,1.5126,1.5126,1.51245,1.5125,264700000.0
2009-09-14 10:33:00,1.51255,1.51265,1.51245,1.51255,154500000.0
2009-09-14 10:34:00,1.51255,1.51255,1.51245,1.51245,254900000.0
2009-09-14 10:35:00,1.51245,1.51255,1.51245,1.51245,231600000.0
2009-09-14 10:36:00,1.51245,1.5125,1.51225,1.51235,596200000.0
2009-09-14 10:37:00,1.51245,1.51245,1.51235,1.51245,43100000.0
2009-09-14 10:38:00,1.51245,1.51255,1.51245,1.5125,114900000.0
2009-09-14 10:39:00,1.5125,1.5126,1.5124,1.5125,201000000.0
2009-09-14 10:40:00,1.5125,1.51265,1.5125,1.51265,68500000.0
2009-09-14 10:41:00,1.5127,1.5127,1.5126,1.51265,132900000.0
2009-09-14 10:42:00,1.51265,1.5127,1.5126,1.51265,58600000.0
2009-09-14 10:43:00,1.51265,1.5127,1.5126,1.51265,219399999.0
2009-09-14 10:44:00,1.51265,1.51265,1.5126,1.51265,59500000.0
2009-09-14 10:45:00,1.51265,1.5127,1.51255,1.51265,178100000.0
2009-09-14 10:46:00,1.51265,1.51265,1.5125,1.51255,213600000.0
2009-09-14 10:47:00,1.51255,1.51265,1.51245,1.51255,450900000.0
2009-09-14 10:48:00,1.51255,1.5127,1.5125,1.51265,487000000.0
2009-09-14 10:49:00,1.5126,1.5128,1.5126,1.51265,185000000.0
2009-09-14 10:50:00,1.5127,1.51275,1.5126,1.51265,182299999.0
2009-09-14 10:51:00,1.51265,1.5128,1.51265,1.5127,178300000.0
2009-09-14 10:52:00,1.5127,1.51275,1.51255,1.5126,216100000.0
2009-09-14 10:53:00,1.5126,1.51275,1.5126,1.5126,256899999.0
2009-09-14 10:54:00,1.5126,1.5127,1.51255,1.5126,201600000.0
2009-09-14 10:55:00,1.51265,1.51265,1.51255,1.51255,186400000.0
2009-09-14 10:56:00,1.5126,1.5126,1.51245,1.51245,211600000.0
2009-09-14 10:57:00,1.5125,1.51255,1.5125,1.51255,135200000.0
2009-09-14 10:58:00,1.51255,1.51265,1.51255,1.5126,89400000.0
2009-09-14 10:59:00,1.5126,1.51275,1.5126,1.5127,315699999.0
2009-09-14 11:00:00,1.5127,1.51275,1.5126,1.51265,202400000.0
2009-09-14 11:01:00,1.51265,1.5127,1.5126,1.51265,107600000.0
2009-09-14 11:02:00,1.5127,1.51275,1.51265,1.51265,108200000.0
2009-09-14 11:03:00,1.51265,1.5127,1.5126,1.5126,72400000.0
2009-09-14 11:04:00,1.51265,1.5128,1.51255,1.5128,152800000.0
2009-09-14 11:05:00,1.51275,1.5128,1.5126,1.5127,186400000.0
2009-09-14 11:06:00,1.5127,1.5127,1.5125,1.5126,397000000.0
2009-09-14 11:07:00,1.5125,1.5127,1.51245,1.51255,590400000.0
2009-09-14 11:08:00,1.51255,1.5127,1.5125,1.51265,569000000.0
2009-09-14 11:09:00,1.5126,1.5128,1.51255,1.5128,237100000.0
2009-09-14 11:10:00,1.5128,1.5128,1.5126,1.51265,211900000.0
2009-09-14 11:11:00,1.51265,1.51275,1.5126,1.51275,259200000.0
2009-09-14 11:12:00,1.5128,1.5128,1.51265,1.5127,75400000.0
2009-09-14 11:13:00,1.5127,1.51275,1.51255,1.51255,345300000.0
2009-09-14 11:14:00,1.51255,1.51265,1.51255,1.5126,127500000.0
2009-09-14 11:15:00,1.5126,1.51275,1.5126,1.51265,199600000.0
2009-09-14 11:16:00,1.51265,1.5127,1.5126,1.5126,113400000.0
2009-09-14 11:17:00,1.5126,1.5127,1.5126,1.5127,120100000.0
2009-09-14 11:18:00,1.51265,1.5127,1.5126,1.5127,175600000.0
2009-09-14 11:19:00,1.5127,1.5127,1.51265,1.51265,206099999.0
2009-09-14 11:20:00,1.51265,1.5127,1.51265,1.51265,67800000.0
2009-09-14 11:21:00,1.51265,1.5127,1.51265,1.51265,20900000.0
2009-09-14 11:22:00,1.5127,1.5128,1.5127,1.51275,58500000.0
2009-09-14 11:23:00,1.51275,1.5128,1.5127,1.51275,100400000.0
2009-09-14 11:24:00,1.5127,1.5128,1.5127,1.5127,149699999.0
2009-09-14 11:25:00,1.51265,1.5129,1.51265,1.51285,236999999.0
2009-09-14 11:26:00,1.51285,1.5129,1.51275,1.5128,176000000.0
2009-09-14 11:27:00,1.51275,1.5129,1.5127,1.5127,418799999.0
2009-09-14 11:28:00,1.5127,1.5128,1.5126,1.51265,330500000.0
2009-09-14 11:29:00,1.51265,1.51285,1.5125,1.5128,309500000.0
2009-09-14 11:30:00,1.5128,1.5129,1.51275,1.5129,136200000.0
2009-09-14 11:31:00,1.51295,1.51305,1.51285,1.51305,224500000.0
2009-09-14 11:32:00,1.51305,1.5131,1.51305,1.51305,137500000.0
2009-09-14 11:33:00,1.51305,1.5131,1.51285,1.5129,397700001.0
2009-09-14 11:34:00,1.5129,1.51305,1.51285,1.513,279800000.0
2009-09-14 11:35:00,1.51295,1.5131,1.5129,1.51295,129200000.0
2009-09-14 11:36:00,1.5129,1.51295,1.51275,1.5128,134200000.0
2009-09-14 11:37:00,1.5128,1.51285,1.5127,1.51275,175800000.0
2009-09-14 11:38:00,1.51275,1.51285,1.51275,1.51285,171800000.0
2009-09-14 11:39:00,1.51285,1.5129,1.5128,1.5128,394100000.0
2009-09-14 11:40:00,1.51285,1.51295,1.51285,1.51295,130500000.0
2009-09-14 11:41:00,1.51295,1.51295,1.51285,1.5129,166400000.0
2009-09-14 11:42:00,1.51285,1.51295,1.5128,1.5128,180900000.0
2009-09-14 11:43:00,1.5128,1.51285,1.5128,1.51285,558199990.0
2009-09-14 11:44:00,1.5128,1.5129,1.5128,1.5128,280500000.0
2009-09-14 11:45:00,1.51285,1.51285,1.5128,1.5128,282100000.0
2009-09-14 11:46:00,1.5128,1.5129,1.5128,1.5128,402700000.0
2009-09-14 11:47:00,1.51285,1.51295,1.5128,1.5128,423499996.0
2009-09-14 11:48:00,1.5129,1.5129,1.5128,1.51285,511799999.0
2009-09-14 11:49:00,1.5128,1.51305,1.5128,1.513,96900000.0
2009-09-14 11:50:00,1.513,1.513,1.5128,1.5129,145500000.0
2009-09-14 11:51:00,1.51305,1.51305,1.5128,1.51285,528200000.0
2009-09-14 11:52:00,1.51285,1.51295,1.51285,1.51295,321700000.0
2009-09-14 11:53:00,1.51295,1.513,1.5129,1.51295,160300000.0
2009-09-14 11:54:00,1.51295,1.51295,1.5128,1.5129,337400001.0
2009-09-14 11:55:00,1.5129,1.513,1.51285,1.513,517499996.0
2009-09-14 11:56:00,1.513,1.5131,1.51295,1.513,648900002.0
2009-09-14 11:57:00,1.513,1.5131,1.51295,1.51305,708400002.0
2009-09-14 11:58:00,1.51305,1.5132,1.513,1.513,259100000.0
2009-09-14 11:59:00,1.5131,1.5132,1.5129,1.5131,314900000.0
2009-09-14 12:00:00,1.51305,1.51325,1.51305,1.5131,205200000.0
2009-09-14 12:01:00,1.5131,1.51315,1.51275,1.513,495500001.0
2009-09-14 12:02:00,1.513,1.5131,1.5129,1.5129,282299999.0
2009-09-14 12:03:00,1.513,1.51315,1.5129,1.51315,402099999.0
2009-09-14 12:04:00,1.51315,1.51315,1.51295,1.513,139600000.0
2009-09-14 12:05:00,1.513,1.51315,1.513,1.51305,95400000.0
2009-09-14 12:06:00,1.51305,1.51315,1.51305,1.5131,50600000.0
2009-09-14 12:07:00,1.5131,1.51315,1.51305,1.51315,105100000.0
2009-09-14 12:08:00,1.51315,1.5132,1.51305,1.51315,102800000.0
2009-09-14 12:09:00,1.51315,1.5132,1.51305,1.5131,246000000.0
2009-09-14 12:10:00,1.51305,1.5132,1.51305,1.5131,350199999.0
2009-09-14 12:11:00,1.5131,1.5132,1.5131,1.5131,229099999.0
2009-09-14 12:12:00,1.5131,1.51315,1.5131,1.51315,114700000.0
2009-09-14 12:13:00,1.51315,1.51315,1.513,1.513,203500000.0
2009-09-14 12:14:00,1.513,1.51315,1.513,1.51305,292300000.0
2009-09-14 12:15:00,1.51315,1.5132,1.51305,1.51305,32000000.0
2009-09-14 12:16:00,1.51305,1.5131,1.51305,1.51305,63400000.0
2009-09-14 12:17:00,1.51305,1.5131,1.513,1.51305,55500000.0
2009-09-14 12:18:00,1.513,1.5131,1.513,1.5131,38000000.0
2009-09-14 12:19:00,1.51315,1.5132,1.51305,1.5131,427600000.0
2009-09-14 12:20:00,1.5131,1.5132,1.51305,1.5131,237800000.0
2009-09-14 12:21:00,1.51305,1.51325,1.51305,1.51315,103100000.0
2009-09-14 12:22:00,1.5132,1.51325,1.51315,1.51315,78800000.0
2009-09-14 12:23:00,1.51315,1.5132,1.5131,1.5131,97700000.0
2009-09-14 12:24:00,1.5131,1.51325,1.5131,1.51315,42300000.0
2009-09-14 12:25:00,1.5131,1.51315,1.513,1.51305,383000000.0
2009-09-14 12:26:00,1.51305,1.51305,1.5129,1.5129,359300000.0
2009-09-14 12:27:00,1.5129,1.513,1.5128,1.513,290100000.0
2009-09-14 12:28:00,1.513,1.513,1.5128,1.51285,72200000.0
2009-09-14 12:29:00,1.5128,1.51285,1.5128,1.5128,78300000.0
2009-09-14 12:30:00,1.5128,1.51285,1.5128,1.51285,98500000.0
2009-09-14 12:31:00,1.51285,1.5129,1.5128,1.5129,109500000.0
2009-09-14 12:32:00,1.51295,1.5132,1.51285,1.5131,394900000.0
2009-09-14 12:33:00,1.5131,1.5131,1.51285,1.5129,299399999.0
2009-09-14 12:34:00,1.51285,1.513,1.51285,1.51285,151700000.0
2009-09-14 12:35:00,1.51285,1.51295,1.51285,1.51295,44800000.0
2009-09-14 12:36:00,1.5129,1.51295,1.51285,1.51295,31800000.0
2009-09-14 12:37:00,1.51295,1.51305,1.51295,1.51295,30800000.0
2009-09-14 12:38:00,1.51295,1.513,1.51285,1.5129,101000000.0
2009-09-14 12:39:00,1.5129,1.51295,1.51285,1.51285,194600000.0
2009-09-14 12:40:00,1.5129,1.5132,1.51285,1.51305,473800000.0
2009-09-14 12:41:00,1.5131,1.5132,1.51305,1.51315,269000000.0
2009-09-14 12:42:00,1.5131,1.5131,1.51295,1.513,391400000.0
2009-09-14 12:43:00,1.513,1.51305,1.51295,1.513,468000000.0
2009-09-14 12:44:00,1.513,1.51315,1.513,1.51315,333300000.0
2009-09-14 12:45:00,1.5131,1.5133,1.5131,1.5133,113600000.0
2009-09-14 12:46:00,1.5133,1.5134,1.51325,1.5134,202400000.0
2009-09-14 12:47:00,1.51335,1.51345,1.51325,1.51335,105400000.0
2009-09-14 12:48:00,1.5133,1.5134,1.51325,1.5133,163500000.0
2009-09-14 12:49:00,1.5133,1.5134,1.5133,1.5134,43700000.0
2009-09-14 12:50:00,1.5133,1.51355,1.5133,1.5135,42400000.0
2009-09-14 12:51:00,1.5135,1.5136,1.5134,1.5134,175900000.0
2009-09-14 12:52:00,1.5134,1.51345,1.5132,1.5133,304000000.0
2009-09-14 12:53:00,1.5133,1.51335,1.5133,1.5133,67400000.0
2009-09-14 12:54:00,1.5133,1.5134,1.5133,1.5134,72700000.0
2009-09-14 12:55:00,1.51345,1.51345,1.51335,1.5134,113100000.0
2009-09-14 12:56:00,1.5134,1.5135,1.51335,1.5134,40500000.0
2009-09-14 12:57:00,1.5134,1.5134,1.51325,1.5133,106100000.0
2009-09-14 12:58:00,1.5133,1.5133,1.5132,1.51325,122100000.0
2009-09-14 12:59:00,1.51325,1.51325,1.51315,1.51325,130100000.0
2009-09-14 13:00:00,1.51325,1.51325,1.5132,1.51325,38300000.0
2009-09-14 13:01:00,1.51325,1.51325,1.5131,1.5132,19600000.0
2009-09-14 13:02:00,1.51315,1.5132,1.51305,1.51315,301099999.0
2009-09-14 13:03:00,1.51315,1.5132,1.5131,1.5131,50000000.0
2009-09-14 13:04:00,1.51315,1.51315,1.5131,1.5131,62400000.0
2009-09-14 13:05:00,1.51315,1.51315,1.513,1.513,59100000.0
2009-09-14 13:06:00,1.51305,1.5131,1.513,1.513,52100000.0
2009-09-14 13:07:00,1.513,1.51305,1.513,1.51305,134300000.0
2009-09-14 13:08:00,1.51305,1.51315,1.51305,1.51315,102400000.0
2009-09-14 13:09:00,1.51315,1.51315,1.5131,1.5131,62000000.0
2009-09-14 13:10:00,1.5131,1.5131,1.5129,1.5129,59800000.0
2009-09-14 13:11:00,1.5129,1.51295,1.5128,1.51285,58400000.0
2009-09-14 13:12:00,1.51285,1.5129,1.51285,1.51285,47500000.0
2009-09-14 13:13:00,1.51285,1.5129,1.51285,1.5129,32600000.0
2009-09-14 13:14:00,1.5129,1.5129,1.5127,1.5127,92300000.0
2009-09-14 13:15:00,1.5127,1.51285,1.51265,1.51285,174800000.0
2009-09-14 13:16:00,1.51285,1.5129,1.5127,1.51285,394200000.0
2009-09-14 13:17:00,1.5128,1.513,1.51275,1.5129,321800000.0
2009-09-14 13:18:00,1.5129,1.513,1.5128,1.5128,253200000.0
2009-09-14 13:19:00,1.5128,1.5131,1.5128,1.5131,165800000.0
2009-09-14 13:20:00,1.5131,1.5131,1.513,1.513,41100000.0
2009-09-14 13:21:00,1.513,1.513,1.513,1.513,21000000.0
2009-09-14 13:22:00,1.513,1.513,1.513,1.513,38000000.0
2009-09-14 13:23:00,1.513,1.51305,1.513,1.513,26500000.0
2009-09-14 13:24:00,1.513,1.51305,1.513,1.51305,25200000.0
2009-09-14 13:25:00,1.51305,1.5131,1.51305,1.51305,120300000.0
2009-09-14 13:26:00,1.51305,1.5131,1.51305,1.5131,16600000.0
2009-09-14 13:27:00,1.5131,1.51345,1.5131,1.51335,51400000.0
2009-09-14 13:28:00,1.51335,1.51355,1.51335,1.5135,325500000.0
2009-09-14 13:29:00,1.51345,1.51345,1.51335,1.51335,66200000.0
2009-09-14 13:30:00,1.51335,1.5134,1.51325,1.51335,93700000.0
2009-09-14 13:31:00,1.5134,1.5134,1.5133,1.5133,59400000.0
2009-09-14 13:32:00,1.5133,1.51335,1.51325,1.51325,110900000.0
2009-09-14 13:33:00,1.51325,1.5133,1.51325,1.51325,403300000.0
2009-09-14 13:34:00,1.51325,1.51325,1.51325,1.51325,49600000.0
2009-09-14 13:35:00,1.51325,1.51325,1.51325,1.51325,37600000.0
2009-09-14 13:36:00,1.51325,1.51325,1.5131,1.5131,260299999.0
2009-09-14 13:37:00,1.5131,1.51315,1.51305,1.5131,171600000.0
2009-09-14 13:38:00,1.51315,1.51325,1.51315,1.51325,30600000.0
2009-09-14 13:39:00,1.51325,1.51325,1.5132,1.5132,19900000.0
2009-09-14 13:40:00,1.5132,1.5132,1.51315,1.51315,51100000.0
2009-09-14 13:41:00,1.51325,1.51345,1.51325,1.51345,163100000.0
2009-09-14 13:42:00,1.5134,1.51355,1.5134,1.51355,285900000.0
2009-09-14 13:43:00,1.51355,1.51355,1.5135,1.5135,111300000.0
2009-09-14 13:44:00,1.5136,1.5136,1.51345,1.5135,235700000.0
2009-09-14 13:45:00,1.5135,1.51355,1.5134,1.5134,345300000.0
2009-09-14 13:46:00,1.51345,1.51355,1.51345,1.51355,520199993.0
2009-09-14 13:47:00,1.51355,1.51355,1.5135,1.5135,237700000.0
2009-09-14 13:48:00,1.5135,1.5135,1.51345,1.5135,157799999.0
2009-09-14 13:49:00,1.5135,1.51355,1.5134,1.5135,430699999.0
2009-09-14 13:50:00,1.5135,1.51355,1.51345,1.5135,348000000.0
2009-09-14 13:51:00,1.5135,1.51355,1.5135,1.5135,89900000.0
2009-09-14 13:52:00,1.5135,1.51365,1.5135,1.5136,458200000.0
2009-09-14 13:53:00,1.5136,1.5137,1.51355,1.51355,111500000.0
2009-09-14 13:54:00,1.51355,1.51375,1.51355,1.51365,334300001.0
2009-09-14 13:55:00,1.51365,1.51375,1.51365,1.5137,79400000.0
2009-09-14 13:56:00,1.5137,1.5137,1.51355,1.5136,86000000.0
2009-09-14 13:57:00,1.5136,1.5136,1.51355,1.5136,67400000.0
2009-09-14 13:58:00,1.5136,1.51365,1.5136,1.5136,89400000.0
2009-09-14 13:59:00,1.5136,1.5136,1.51345,1.5135,144000000.0
2009-09-14 14:00:00,1.5135,1.5136,1.5135,1.51355,459800003.0
2009-09-14 14:01:00,1.51355,1.51355,1.51345,1.51355,154000000.0
2009-09-14 14:02:00,1.51355,1.51355,1.51345,1.5135,84200000.0
2009-09-14 14:03:00,1.5135,1.5136,1.5135,1.51355,58500000.0
2009-09-14 14:04:00,1.51355,1.51355,1.51275,1.513,130700000.0
2009-09-14 14:05:00,1.513,1.51315,1.51295,1.51295,89400000.0
2009-09-14 14:06:00,1.51295,1.5133,1.5129,1.5133,332400000.0
2009-09-14 14:07:00,1.5133,1.5134,1.5129,1.5129,201200000.0
2009-09-14 14:08:00,1.5129,1.51295,1.5127,1.51295,158900000.0
2009-09-14 14:09:00,1.51295,1.5132,1.51295,1.5132,125800000.0
2009-09-14 14:10:00,1.5132,1.51325,1.51315,1.5132,104200000.0
2009-09-14 14:11:00,1.51315,1.5132,1.51315,1.5132,94200000.0
2009-09-14 14:12:00,1.5132,1.51325,1.51315,1.5132,58800000.0
2009-09-14 14:13:00,1.5132,1.5132,1.5131,1.51315,43000000.0
2009-09-14 14:14:00,1.51315,1.5134,1.5131,1.5134,124200000.0
2009-09-14 14:15:00,1.51345,1.51345,1.5127,1.51335,357899998.0
2009-09-14 14:16:00,1.51335,1.51345,1.5133,1.5134,216400000.0
2009-09-14 14:17:00,1.5134,1.51355,1.51335,1.51345,56800000.0
2009-09-14 14:18:00,1.51345,1.5136,1.5133,1.5134,164600000.0
2009-09-14 14:19:00,1.5134,1.5134,1.5133,1.51335,32000000.0
2009-09-14 14:20:00,1.51335,1.51335,1.51315,1.51325,197800000.0
2009-09-14 14:21:00,1.5132,1.51335,1.5132,1.51335,236400000.0
2009-09-14 14:22:00,1.51335,1.51335,1.51325,1.5133,156100000.0
2009-09-14 14:23:00,1.5133,1.5134,1.5133,1.51335,177100000.0
2009-09-14 14:24:00,1.51335,1.5134,1.51325,1.51325,117400000.0
2009-09-14 14:25:00,1.51325,1.51325,1.5131,1.5131,54500000.0
2009-09-14 14:26:00,1.5131,1.5131,1.51305,1.5131,102600000.0
2009-09-14 14:27:00,1.5131,1.5133,1.51305,1.51325,162300000.0
2009-09-14 14:28:00,1.51325,1.5133,1.51325,1.51325,227500000.0
2009-09-14 14:29:00,1.51325,1.51335,1.51325,1.51335,122400000.0
2009-09-14 14:30:00,1.5134,1.5134,1.51335,1.51335,41400000.0
2009-09-14 14:31:00,1.51335,1.5134,1.5133,1.5133,55900000.0
2009-09-14 14:32:00,1.5133,1.51345,1.5133,1.5133,509700000.0
2009-09-14 14:33:00,1.5133,1.5136,1.5133,1.51355,150900000.0
2009-09-14 14:34:00,1.5136,1.5136,1.51345,1.5135,131100000.0
2009-09-14 14:35:00,1.51355,1.51365,1.5135,1.5136,178700001.0
2009-09-14 14:36:00,1.5136,1.51365,1.5135,1.5135,328900000.0
2009-09-14 14:37:00,1.5135,1.51355,1.5134,1.5135,305900001.0
2009-09-14 14:38:00,1.5135,1.51355,1.51345,1.5135,145900000.0
2009-09-14 14:39:00,1.5135,1.51365,1.5135,1.51365,140600000.0
2009-09-14 14:40:00,1.51365,1.5138,1.51355,1.5136,259300000.0
2009-09-14 14:41:00,1.5137,1.5137,1.5136,1.5136,92199998.0
2009-09-14 14:42:00,1.51355,1.5137,1.51355,1.5136,155400000.0
2009-09-14 14:43:00,1.5136,1.51365,1.5136,1.51365,132800000.0
2009-09-14 14:44:00,1.51365,1.5137,1.5136,1.51365,78300000.0
2009-09-14 14:45:00,1.51365,1.51365,1.51355,1.5136,97100000.0
2009-09-14 14:46:00,1.5136,1.51365,1.5136,1.5136,80500000.0
2009-09-14 14:47:00,1.5136,1.51365,1.51355,1.5136,78700000.0
2009-09-14 14:48:00,1.5136,1.51365,1.51355,1.51355,92500000.0
2009-09-14 14:49:00,1.5136,1.5137,1.51355,1.5136,130200000.0
2009-09-14 14:50:00,1.5136,1.51365,1.5134,1.51345,124600000.0
2009-09-14 14:51:00,1.5134,1.5136,1.5134,1.51345,149900000.0
2009-09-14 14:52:00,1.51345,1.51355,1.51345,1.5135,113900000.0
2009-09-14 14:53:00,1.5135,1.5136,1.5135,1.5135,58700000.0
2009-09-14 14:54:00,1.5135,1.51355,1.5135,1.5135,37700000.0
2009-09-14 14:55:00,1.5135,1.51365,1.5135,1.51355,83900000.0
2009-09-14 14:56:00,1.51355,1.5137,1.51355,1.51355,177200000.0
2009-09-14 14:57:00,1.51355,1.5137,1.51355,1.51355,60900000.0
2009-09-14 14:58:00,1.51355,1.5137,1.5135,1.51355,133200000.0
2009-09-14 14:59:00,1.51355,1.51355,1.51345,1.5135,314400000.0
2009-09-14 15:00:00,1.5135,1.5135,1.5135,1.5135,77200000.0
2009-09-14 15:01:00,1.5135,1.51355,1.51345,1.5135,240200000.0
2009-09-14 15:02:00,1.5135,1.5137,1.5135,1.51365,242200000.0
2009-09-14 15:03:00,1.51365,1.51365,1.51355,1.5136,105300000.0
2009-09-14 15:04:00,1.5136,1.51385,1.5136,1.51365,407800002.0
2009-09-14 15:05:00,1.51365,1.5138,1.5136,1.5138,580300000.0
2009-09-14 15:06:00,1.5138,1.51395,1.5137,1.5138,928600000.0
2009-09-14 15:07:00,1.5138,1.5139,1.5137,1.5137,839300005.0
2009-09-14 15:08:00,1.51385,1.5139,1.51375,1.5138,370400000.0
2009-09-14 15:09:00,1.5138,1.51395,1.51375,1.51395,539100000.0
2009-09-14 15:10:00,1.51405,1.5141,1.51385,1.514,411999997.0
2009-09-14 15:11:00,1.51395,1.51405,1.5139,1.5139,290200000.0
2009-09-14 15:12:00,1.5139,1.514,1.5139,1.5139,161300000.0
2009-09-14 15:13:00,1.5139,1.5141,1.5139,1.51395,345200000.0
2009-09-14 15:14:00,1.51395,1.51405,1.5139,1.51395,267300000.0
2009-09-14 15:15:00,1.5139,1.514,1.5139,1.514,157100000.0
2009-09-14 15:16:00,1.514,1.51405,1.5139,1.5139,207700000.0
2009-09-14 15:17:00,1.5139,1.514,1.5139,1.514,91600000.0
2009-09-14 15:18:00,1.514,1.514,1.5139,1.514,361600000.0
2009-09-14 15:19:00,1.51405,1.51405,1.5137,1.51385,336600000.0
2009-09-14 15:20:00,1.51385,1.51395,1.51375,1.5138,126200000.0
2009-09-14 15:21:00,1.5138,1.5139,1.5137,1.51375,89600000.0
2009-09-14 15:22:00,1.5137,1.5138,1.5137,1.51375,298100000.0
2009-09-14 15:23:00,1.51375,1.5138,1.5135,1.5136,532100000.0
2009-09-14 15:24:00,1.5136,1.5138,1.5136,1.5138,813700001.0
2009-09-14 15:25:00,1.5138,1.51385,1.51355,1.51375,451600001.0
2009-09-14 15:26:00,1.51365,1.5137,1.51355,1.51365,156100000.0
2009-09-14 15:27:00,1.51365,1.51375,1.5136,1.51365,446700000.0
2009-09-14 15:28:00,1.51365,1.51375,1.5134,1.5135,394100001.0
2009-09-14 15:29:00,1.5135,1.5136,1.5132,1.5135,197700000.0
2009-09-14 15:30:00,1.5135,1.51355,1.5131,1.5132,514300000.0
2009-09-14 15:31:00,1.5132,1.51325,1.5131,1.51315,294700000.0
2009-09-14 15:32:00,1.5131,1.51345,1.5131,1.51325,350400000.0
2009-09-14 15:33:00,1.5133,1.5133,1.5131,1.51325,353660000.0
2009-09-14 15:34:00,1.5132,1.51335,1.5131,1.51335,136870000.0
2009-09-14 15:35:00,1.5133,1.51355,1.51325,1.51335,508600000.0
2009-09-14 15:36:00,1.51335,1.51345,1.51325,1.51335,474700000.0
2009-09-14 15:37:00,1.51325,1.5135,1.51325,1.5134,637400000.0
2009-09-14 15:38:00,1.51335,1.51355,1.51325,1.5134,603200002.0
2009-09-14 15:39:00,1.5134,1.51355,1.5133,1.5134,571400000.0
2009-09-14 15:40:00,1.5135,1.5136,1.5132,1.51335,509400000.0
2009-09-14 15:41:00,1.51335,1.5134,1.5131,1.51315,844839998.0
2009-09-14 15:42:00,1.51315,1.5133,1.5131,1.5133,278150001.0
2009-09-14 15:43:00,1.5133,1.5134,1.5132,1.5133,169500000.0
2009-09-14 15:44:00,1.5133,1.51345,1.5131,1.51315,645900002.0
2009-09-14 15:45:00,1.5132,1.51345,1.5129,1.513,576920000.0
2009-09-14 15:46:00,1.513,1.51315,1.513,1.513,264300000.0
2009-09-14 15:47:00,1.513,1.51305,1.51295,1.513,142200000.0
2009-09-14 15:48:00,1.513,1.51305,1.5129,1.513,102500000.0
2009-09-14 15:49:00,1.513,1.51305,1.513,1.513,443500000.0
2009-09-14 15:50:00,1.513,1.5131,1.51285,1.51295,202800000.0
2009-09-14 15:51:00,1.51295,1.513,1.51255,1.5126,418900000.0
2009-09-14 15:52:00,1.5126,1.5126,1.51235,1.51235,449200000.0
2009-09-14 15:53:00,1.51235,1.51255,1.5123,1.5125,318499999.0
2009-09-14 15:54:00,1.5125,1.51285,1.5125,1.5128,350800000.0
2009-09-14 15:55:00,1.5128,1.51285,1.5127,1.5128,277400000.0
2009-09-14 15:56:00,1.51275,1.5128,1.5126,1.5127,49800000.0
2009-09-14 15:57:00,1.5127,1.5127,1.51255,1.5127,231800000.0
2009-09-14 15:58:00,1.5127,1.5127,1.5126,1.51265,106600000.0
2009-09-14 15:59:00,1.5126,1.5127,1.51245,1.5126,561999998.0
2009-09-14 16:00:00,1.51255,1.5127,1.51245,1.5126,1327599998.0
2009-09-14 16:01:00,1.51265,1.5132,1.51255,1.5131,929100000.0
2009-09-14 16:02:00,1.5131,1.5135,1.5131,1.51315,692500000.0
2009-09-14 16:03:00,1.51315,1.5135,1.51305,1.51325,539599999.0
2009-09-14 16:04:00,1.51325,1.5136,1.51325,1.5135,381900000.0
2009-09-14 16:05:00,1.5135,1.51375,1.51345,1.51355,576400002.0
2009-09-14 16:06:00,1.51355,1.5137,1.51345,1.5137,236600000.0
2009-09-14 16:07:00,1.51375,1.51375,1.5135,1.5137,338800000.0
2009-09-14 16:08:00,1.5136,1.5137,1.5136,1.51365,261100000.0
2009-09-14 16:09:00,1.51365,1.51375,1.51355,1.51375,215800000.0
2009-09-14 16:10:00,1.51375,1.5138,1.51365,1.51365,377899998.0
2009-09-14 16:11:00,1.51375,1.5139,1.51365,1.5137,491300000.0
2009-09-14 16:12:00,1.5137,1.5138,1.5136,1.51365,579400000.0
2009-09-14 16:13:00,1.51355,1.51365,1.51335,1.5135,530800000.0
2009-09-14 16:14:00,1.51355,1.5137,1.5135,1.5136,75200000.0
2009-09-14 16:15:00,1.5136,1.5136,1.5136,1.5136,144600000.0
2009-09-14 16:16:00,1.5136,1.5138,1.51355,1.5137,585800000.0
2009-09-14 16:17:00,1.5137,1.5139,1.51365,1.51375,642400003.0
2009-09-14 16:18:00,1.51375,1.51385,1.5137,1.51385,309200000.0
2009-09-14 16:19:00,1.51385,1.51385,1.5137,1.5137,359500003.0
2009-09-14 16:20:00,1.5137,1.51375,1.5136,1.5136,376700000.0
2009-09-14 16:21:00,1.5136,1.51375,1.5136,1.5137,337800000.0
2009-09-14 16:22:00,1.5137,1.5138,1.5136,1.5137,393500000.0
2009-09-14 16:23:00,1.5137,1.51375,1.5136,1.5137,154099999.0
2009-09-14 16:24:00,1.5137,1.51375,1.5136,1.51365,291999998.0
2009-09-14 16:25:00,1.5137,1.5137,1.51355,1.5136,280900000.0
2009-09-14 16:26:00,1.5136,1.51365,1.51325,1.5133,297400000.0
2009-09-14 16:27:00,1.5133,1.51345,1.5132,1.51325,288100000.0
2009-09-14 16:28:00,1.51325,1.51335,1.5132,1.51335,95700000.0
2009-09-14 16:29:00,1.51335,1.51335,1.51325,1.51335,150400000.0
2009-09-14 16:30:00,1.51335,1.51365,1.51335,1.51365,184999999.0
2009-09-14 16:31:00,1.51365,1.51365,1.51315,1.5132,480700000.0
2009-09-14 16:32:00,1.5132,1.5133,1.51305,1.51315,380800001.0
2009-09-14 16:33:00,1.51315,1.5135,1.5131,1.5134,280200000.0
2009-09-14 16:34:00,1.51335,1.5136,1.51335,1.51355,115400000.0
2009-09-14 16:35:00,1.51355,1.51355,1.51335,1.5134,120400000.0
2009-09-14 16:36:00,1.5134,1.5135,1.5134,1.5134,218100000.0
2009-09-14 16:37:00,1.5134,1.5134,1.5132,1.51325,160800000.0
2009-09-14 16:38:00,1.51325,1.5134,1.5132,1.5133,145100000.0
2009-09-14 16:39:00,1.5133,1.51335,1.51325,1.5133,75900000.0
2009-09-14 16:40:00,1.5133,1.51335,1.51325,1.51325,135600000.0
2009-09-14 16:41:00,1.51325,1.51335,1.51325,1.5133,65600000.0
2009-09-14 16:42:00,1.5133,1.5135,1.5133,1.51345,219700000.0
2009-09-14 16:43:00,1.5134,1.51365,1.5133,1.5136,194100000.0
2009-09-14 16:44:00,1.5136,1.51365,1.5134,1.51345,188500000.0
2009-09-14 16:45:00,1.51355,1.51365,1.5132,1.51325,563400000.0
2009-09-14 16:46:00,1.5133,1.51355,1.51325,1.5135,568300002.0
2009-09-14 16:47:00,1.5135,1.5137,1.5133,1.5134,902999999.0
2009-09-14 16:48:00,1.5134,1.5135,1.51275,1.5129,475100000.0
2009-09-14 16:49:00,1.5129,1.51305,1.5127,1.513,426100001.0
2009-09-14 16:50:00,1.513,1.5135,1.51295,1.51335,376000000.0
2009-09-14 16:51:00,1.51335,1.5136,1.51335,1.5135,906299999.0
2009-09-14 16:52:00,1.5135,1.5136,1.5133,1.5133,691700002.0
2009-09-14 16:53:00,1.5133,1.51355,1.5132,1.5134,687600000.0
2009-09-14 16:54:00,1.5134,1.5137,1.5134,1.5136,677600002.0
2009-09-14 16:55:00,1.51365,1.51365,1.5132,1.51325,469099999.0
2009-09-14 16:56:00,1.51325,1.5136,1.5132,1.5136,272199998.0
2009-09-14 16:57:00,1.51355,1.5137,1.5135,1.51355,127600000.0
2009-09-14 16:58:00,1.51355,1.5136,1.5134,1.5134,259800000.0
2009-09-14 16:59:00,1.51345,1.51355,1.5133,1.51355,250100000.0
2009-09-14 17:00:00,1.51355,1.5136,1.5134,1.5134,104700000.0
2009-09-14 17:01:00,1.5134,1.5137,1.5134,1.5136,273200000.0
2009-09-14 17:02:00,1.51365,1.51365,1.51345,1.5135,259600000.0
2009-09-14 17:03:00,1.5135,1.5137,1.51345,1.5136,125400000.0
2009-09-14 17:04:00,1.5136,1.5137,1.5135,1.5135,120600000.0
2009-09-14 17:05:00,1.5135,1.5137,1.5135,1.5137,262900000.0
2009-09-14 17:06:00,1.5137,1.5137,1.51345,1.51345,209700000.0
2009-09-14 17:07:00,1.51345,1.51355,1.51335,1.51335,205400000.0
2009-09-14 17:08:00,1.51335,1.5135,1.51335,1.51345,125700000.0
2009-09-14 17:09:00,1.51345,1.5135,1.5134,1.51345,122900001.0
2009-09-14 17:10:00,1.5135,1.5135,1.51345,1.51345,82200000.0
2009-09-14 17:11:00,1.51345,1.5136,1.51345,1.5135,84400000.0
2009-09-14 17:12:00,1.5135,1.5136,1.5135,1.5135,81300000.0
2009-09-14 17:13:00,1.5135,1.51355,1.51345,1.5135,34700000.0
2009-09-14 17:14:00,1.5135,1.5136,1.5135,1.5136,59400000.0
2009-09-14 17:15:00,1.51355,1.5136,1.51345,1.51355,221700000.0
2009-09-14 17:16:00,1.5136,1.5136,1.51345,1.51355,50600000.0
2009-09-14 17:17:00,1.51345,1.5136,1.51345,1.5135,164100000.0
2009-09-14 17:18:00,1.5135,1.5136,1.51345,1.5135,261800000.0
2009-09-14 17:19:00,1.5135,1.5137,1.51345,1.5135,186700000.0
2009-09-14 17:20:00,1.5135,1.5135,1.5134,1.51345,278100000.0
2009-09-14 17:21:00,1.51345,1.5136,1.5134,1.51345,184000000.0
2009-09-14 17:22:00,1.51345,1.5137,1.51345,1.51365,177200000.0
2009-09-14 17:23:00,1.51365,1.51375,1.5136,1.51375,97100000.0
2009-09-14 17:24:00,1.51375,1.5138,1.5135,1.5135,595899998.0
2009-09-14 17:25:00,1.5135,1.5137,1.5135,1.51365,363900000.0
2009-09-14 17:26:00,1.51365,1.5137,1.51365,1.5137,148900000.0
2009-09-14 17:27:00,1.5137,1.51375,1.5135,1.51355,252000000.0
2009-09-14 17:28:00,1.51355,1.5137,1.51355,1.51365,280300000.0
2009-09-14 17:29:00,1.51365,1.51365,1.5135,1.5136,272500000.0
2009-09-14 17:30:00,1.5136,1.51365,1.51355,1.5136,395600000.0
2009-09-14 17:31:00,1.51365,1.51375,1.5136,1.51365,683799998.0
2009-09-14 17:32:00,1.5137,1.5139,1.51365,1.51385,295900001.0
2009-09-14 17:33:00,1.51385,1.51395,1.5136,1.5136,822700001.0
2009-09-14 17:34:00,1.5136,1.5138,1.5136,1.51365,452400000.0
2009-09-14 17:35:00,1.5136,1.51375,1.5135,1.5135,264700000.0
2009-09-14 17:36:00,1.5135,1.5138,1.5135,1.51375,181200000.0
2009-09-14 17:37:00,1.5137,1.5137,1.5132,1.5133,253400000.0
2009-09-14 17:38:00,1.5133,1.51335,1.5132,1.5132,189900000.0
2009-09-14 17:39:00,1.5132,1.51325,1.5132,1.5132,134400000.0
2009-09-14 17:40:00,1.5132,1.51345,1.5132,1.51345,156200000.0
2009-09-14 17:41:00,1.51345,1.51355,1.5133,1.5135,250200000.0
2009-09-14 17:42:00,1.5135,1.51375,1.51345,1.5137,206750000.0
2009-09-14 17:43:00,1.51375,1.5138,1.51355,1.5136,174900001.0
2009-09-14 17:44:00,1.51365,1.51365,1.51355,1.51365,158700000.0
2009-09-14 17:45:00,1.51365,1.5137,1.51355,1.51365,242000000.0
2009-09-14 17:46:00,1.51365,1.5137,1.51355,1.5136,225300000.0
2009-09-14 17:47:00,1.51365,1.51365,1.51355,1.5136,376800001.0
2009-09-14 17:48:00,1.5136,1.51365,1.5135,1.5135,166600000.0
2009-09-14 17:49:00,1.5135,1.51365,1.5135,1.5136,247600000.0
2009-09-14 17:50:00,1.5136,1.5137,1.51355,1.51365,251599999.0
2009-09-14 17:51:00,1.51365,1.5137,1.51365,1.51365,61200000.0
2009-09-14 17:52:00,1.51365,1.5137,1.5136,1.5136,33800000.0
2009-09-14 17:53:00,1.5136,1.51365,1.51355,1.51365,94200000.0
2009-09-14 17:54:00,1.5136,1.5136,1.51355,1.5136,110800000.0
2009-09-14 17:55:00,1.5136,1.51365,1.5136,1.51365,94100000.0
2009-09-14 17:56:00,1.51365,1.51375,1.51365,1.5137,76700000.0
2009-09-14 17:57:00,1.5137,1.51375,1.51365,1.5137,562800003.0
2009-09-14 17:58:00,1.51375,1.5138,1.5136,1.5138,268200000.0
2009-09-14 17:59:00,1.5138,1.51385,1.51365,1.5137,313900001.0
2009-09-14 18:00:00,1.51365,1.51375,1.5136,1.51365,231000002.0
2009-09-14 18:01:00,1.51365,1.51365,1.5135,1.51365,404700000.0
2009-09-14 18:02:00,1.51365,1.5137,1.5136,1.5136,129000000.0
2009-09-14 18:03:00,1.5136,1.51375,1.5136,1.5136,218300001.0
2009-09-14 18:04:00,1.51365,1.51375,1.5136,1.5137,684900002.0
2009-09-14 18:05:00,1.51375,1.5138,1.5136,1.51375,624400000.0
2009-09-14 18:06:00,1.51375,1.51375,1.51355,1.5137,450000000.0
2009-09-14 18:07:00,1.51365,1.51375,1.51355,1.51365,237200000.0
2009-09-14 18:08:00,1.51365,1.51365,1.51365,1.51365,27400000.0
2009-09-14 18:09:00,1.51365,1.51365,1.51365,1.51365,47500000.0
2009-09-14 18:10:00,1.51365,1.51365,1.51365,1.51365,8000000.0
2009-09-14 18:11:00,1.51365,1.5138,1.51365,1.51375,81400000.0
2009-09-14 18:12:00,1.5137,1.51385,1.5137,1.51375,466700002.0
2009-09-14 18:13:00,1.51365,1.51375,1.5136,1.5137,315400002.0
2009-09-14 18:14:00,1.5137,1.51375,1.51365,1.5137,177199999.0
2009-09-14 18:15:00,1.51375,1.51385,1.5137,1.51375,174100000.0
2009-09-14 18:16:00,1.51375,1.5138,1.5137,1.5137,160800000.0
2009-09-14 18:17:00,1.51375,1.51385,1.5137,1.5138,290900001.0
2009-09-14 18:18:00,1.5138,1.5139,1.51365,1.51375,197500000.0
2009-09-14 18:19:00,1.5136,1.5137,1.5135,1.5137,300000000.0
2009-09-14 18:20:00,1.5137,1.5137,1.5135,1.51365,206500000.0
2009-09-14 18:21:00,1.51365,1.51375,1.5136,1.51365,193200000.0
2009-09-14 18:22:00,1.5137,1.5137,1.5136,1.51365,19100000.0
2009-09-14 18:23:00,1.5137,1.5138,1.5136,1.51365,107800000.0
2009-09-14 18:24:00,1.51365,1.5137,1.51365,1.51365,81700000.0
2009-09-14 18:25:00,1.51365,1.51365,1.51355,1.51355,109700000.0
2009-09-14 18:26:00,1.51355,1.51365,1.5133,1.5135,340700000.0
2009-09-14 18:27:00,1.5135,1.51355,1.5132,1.5132,154699999.0
2009-09-14 18:28:00,1.5132,1.5133,1.51305,1.5133,188100000.0
2009-09-14 18:29:00,1.5133,1.5134,1.51315,1.51315,48500000.0
2009-09-14 18:30:00,1.51315,1.5133,1.51315,1.5133,121600000.0
2009-09-14 18:31:00,1.5133,1.5133,1.51305,1.51315,150500000.0
2009-09-14 18:32:00,1.51315,1.5132,1.5131,1.5131,119300000.0
2009-09-14 18:33:00,1.5131,1.51315,1.5131,1.5131,53800000.0
2009-09-14 18:34:00,1.5131,1.51315,1.5131,1.5131,25800000.0
2009-09-14 18:35:00,1.5131,1.51315,1.5131,1.5131,85200000.0
2009-09-14 18:36:00,1.5131,1.5132,1.5131,1.51315,86900000.0
2009-09-14 18:37:00,1.5132,1.5134,1.51315,1.51335,176200000.0
2009-09-14 18:38:00,1.51335,1.5134,1.51335,1.51335,49000000.0
2009-09-14 18:39:00,1.51335,1.51365,1.51335,1.51365,87400000.0
2009-09-14 18:40:00,1.5136,1.5136,1.5135,1.5135,60300000.0
2009-09-14 18:41:00,1.51355,1.51355,1.51345,1.51345,66400000.0
2009-09-14 18:42:00,1.51345,1.51345,1.5134,1.51345,106000000.0
2009-09-14 18:43:00,1.51345,1.5136,1.5134,1.5134,280100000.0
2009-09-14 18:44:00,1.5134,1.5134,1.51335,1.5134,42000000.0
2009-09-14 18:45:00,1.51335,1.5134,1.51335,1.5134,44300000.0
2009-09-14 18:46:00,1.5134,1.5134,1.51315,1.51315,193600000.0
2009-09-14 18:47:00,1.5132,1.5132,1.513,1.513,78900000.0
2009-09-14 18:48:00,1.513,1.5131,1.513,1.5131,43800000.0
2009-09-14 18:49:00,1.5131,1.51335,1.5131,1.51325,113100000.0
2009-09-14 18:50:00,1.51325,1.51325,1.513,1.513,52800000.0
2009-09-14 18:51:00,1.51305,1.5131,1.51305,1.51305,124400000.0
2009-09-14 18:52:00,1.51305,1.5131,1.5129,1.51305,80300000.0
2009-09-14 18:53:00,1.51305,1.51305,1.51285,1.51285,109400000.0
2009-09-14 18:54:00,1.51285,1.5129,1.51275,1.51285,98900000.0
2009-09-14 18:55:00,1.51285,1.5132,1.5128,1.5131,145400000.0
2009-09-14 18:56:00,1.51305,1.5131,1.51305,1.51305,115000000.0
2009-09-14 18:57:00,1.51305,1.51345,1.51305,1.5134,303100000.0
2009-09-14 18:58:00,1.5134,1.5134,1.51295,1.513,287400000.0
2009-09-14 18:59:00,1.51305,1.51315,1.513,1.51305,149400000.0
2009-09-14 19:00:00,1.5131,1.51335,1.5131,1.51325,90400000.0
2009-09-14 19:01:00,1.51325,1.5134,1.51315,1.51325,239999999.0
2009-09-14 19:02:00,1.51325,1.51325,1.513,1.51305,264500000.0
2009-09-14 19:03:00,1.51305,1.5131,1.513,1.51305,89400000.0
2009-09-14 19:04:00,1.51305,1.5132,1.51285,1.5132,175400000.0
2009-09-14 19:05:00,1.5132,1.5133,1.5132,1.5132,26200000.0
2009-09-14 19:06:00,1.5132,1.5133,1.51305,1.51305,46300000.0
2009-09-14 19:07:00,1.5131,1.5134,1.5131,1.51335,112300000.0
2009-09-14 19:08:00,1.51335,1.51335,1.5132,1.5133,177600000.0
2009-09-14 19:09:00,1.5133,1.51335,1.5133,1.5133,72900000.0
2009-09-14 19:10:00,1.51335,1.5134,1.5131,1.5132,276900000.0
2009-09-14 19:11:00,1.5132,1.5133,1.5131,1.51315,277900000.0
2009-09-14 19:12:00,1.51315,1.5132,1.51305,1.5131,262200000.0
2009-09-14 19:13:00,1.5131,1.51315,1.51305,1.5131,172100000.0
2009-09-14 19:14:00,1.51305,1.51315,1.513,1.51315,270000000.0
2009-09-14 19:15:00,1.5131,1.5131,1.51295,1.51295,205600000.0
2009-09-14 19:16:00,1.51295,1.51295,1.51245,1.51245,283300000.0
2009-09-14 19:17:00,1.51245,1.51275,1.5124,1.51275,122700000.0
2009-09-14 19:18:00,1.51265,1.51265,1.51245,1.5125,108700000.0
2009-09-14 19:19:00,1.51245,1.51255,1.51245,1.51245,200700000.0
2009-09-14 19:20:00,1.51245,1.51255,1.51245,1.5125,182400000.0
2009-09-14 19:21:00,1.5125,1.5125,1.51245,1.5125,141400000.0
2009-09-14 19:22:00,1.5125,1.51255,1.51245,1.5125,46200000.0
2009-09-14 19:23:00,1.5125,1.5125,1.5123,1.51235,121300000.0
2009-09-14 19:24:00,1.5123,1.51245,1.5123,1.5123,197900000.0
2009-09-14 19:25:00,1.5123,1.5124,1.5123,1.5124,209000000.0
2009-09-14 19:26:00,1.5124,1.5125,1.5124,1.51245,168500000.0
2009-09-14 19:27:00,1.51245,1.51245,1.5124,1.51245,96400000.0
2009-09-14 19:28:00,1.51245,1.5125,1.51245,1.51245,115900000.0
2009-09-14 19:29:00,1.51245,1.5125,1.51235,1.5124,130600000.0
2009-09-14 19:30:00,1.5124,1.51245,1.51235,1.51245,90300000.0
2009-09-14 19:31:00,1.51245,1.5125,1.5124,1.5125,27600000.0
2009-09-14 19:32:00,1.5125,1.5125,1.51235,1.51235,24600000.0
2009-09-14 19:33:00,1.51235,1.5124,1.51235,1.5124,96300000.0
2009-09-14 19:34:00,1.5124,1.5125,1.5123,1.5123,47900000.0
2009-09-14 19:35:00,1.5123,1.5124,1.51225,1.51225,123400000.0
2009-09-14 19:36:00,1.51225,1.51235,1.51225,1.51235,76000000.0
2009-09-14 19:37:00,1.51235,1.5125,1.51235,1.51245,539499998.0
2009-09-14 19:38:00,1.5124,1.51245,1.51225,1.51225,150700000.0
2009-09-14 19:39:00,1.51225,1.5126,1.51225,1.5125,532600000.0
2009-09-14 19:40:00,1.51255,1.5126,1.5125,1.5126,469100000.0
2009-09-14 19:41:00,1.5126,1.51265,1.5126,1.5126,253300000.0
2009-09-14 19:42:00,1.5126,1.5126,1.5126,1.5126,182400000.0
2009-09-14 19:43:00,1.5126,1.5126,1.5126,1.5126,42800000.0
2009-09-14 19:44:00,1.5126,1.5126,1.5123,1.5125,97200000.0
2009-09-14 19:45:00,1.51255,1.5127,1.5125,1.5126,293000000.0
2009-09-14 19:46:00,1.51255,1.5126,1.5123,1.5123,167000000.0
2009-09-14 19:47:00,1.5123,1.51235,1.51225,1.51225,92900000.0
2009-09-14 19:48:00,1.51225,1.5123,1.51225,1.5123,112800000.0
2009-09-14 19:49:00,1.5123,1.5123,1.5123,1.5123,30000000.0
2009-09-14 19:50:00,1.5123,1.5123,1.5121,1.5121,249100000.0
2009-09-14 19:51:00,1.5121,1.51235,1.5121,1.51225,180500000.0
2009-09-14 19:52:00,1.5123,1.51235,1.51215,1.5122,117700000.0
2009-09-14 19:53:00,1.5122,1.5124,1.5121,1.51235,257500000.0
2009-09-14 19:54:00,1.51235,1.5125,1.5123,1.51235,293300000.0
2009-09-14 19:55:00,1.5124,1.5125,1.5123,1.5124,254700000.0
2009-09-14 19:56:00,1.5124,1.5124,1.5124,1.5124,60500000.0
2009-09-14 19:57:00,1.5123,1.51235,1.5123,1.5123,90100000.0
2009-09-14 19:58:00,1.5123,1.51265,1.5123,1.5125,156000000.0
2009-09-14 19:59:00,1.5125,1.5126,1.51235,1.5124,452400004.0
2009-09-14 20:00:00,1.51235,1.5125,1.5123,1.5125,354099998.0
2009-09-14 20:01:00,1.5125,1.5126,1.5123,1.51245,922999978.0
2009-09-14 20:02:00,1.51245,1.51255,1.5124,1.5125,422800000.0
2009-09-14 20:03:00,1.51255,1.51255,1.5124,1.5125,224100000.0
2009-09-14 20:04:00,1.5125,1.51265,1.5125,1.51255,128600000.0
2009-09-14 20:05:00,1.51255,1.51265,1.51255,1.5126,134400000.0
2009-09-14 20:06:00,1.5126,1.5127,1.5125,1.5125,158700000.0
2009-09-14 20:07:00,1.5126,1.5126,1.51235,1.51235,175300000.0
2009-09-14 20:08:00,1.51235,1.51235,1.51235,1.51235,254100000.0
2009-09-14 20:09:00,1.51235,1.51255,1.51235,1.5125,229400000.0
2009-09-14 20:10:00,1.5125,1.51265,1.51245,1.5126,644000000.0
2009-09-14 20:11:00,1.51255,1.51265,1.51245,1.51245,321000000.0
2009-09-14 20:12:00,1.51245,1.5125,1.51235,1.51245,687600001.0
2009-09-14 20:13:00,1.51245,1.51255,1.5124,1.51245,185200000.0
2009-09-14 20:14:00,1.51245,1.51255,1.51235,1.51255,286200000.0
2009-09-14 20:15:00,1.51255,1.51255,1.5124,1.5125,242400000.0
2009-09-14 20:16:00,1.5125,1.51255,1.51245,1.51245,367100000.0
2009-09-14 20:17:00,1.51245,1.51245,1.51235,1.51245,155700000.0
2009-09-14 20:18:00,1.51245,1.51245,1.51245,1.51245,24000000.0
2009-09-14 20:19:00,1.51245,1.51245,1.51235,1.5124,51200000.0
2009-09-14 20:20:00,1.5124,1.5125,1.5124,1.5125,187400002.0
2009-09-14 20:21:00,1.5125,1.5128,1.51245,1.5128,292600000.0
2009-09-14 20:22:00,1.5128,1.5128,1.5127,1.5127,109900000.0
2009-09-14 20:23:00,1.5127,1.5127,1.51265,1.5127,116599999.0
2009-09-14 20:24:00,1.5127,1.51275,1.51255,1.51255,99200000.0
2009-09-14 20:25:00,1.51255,1.5126,1.5125,1.51255,323700000.0
2009-09-14 20:26:00,1.51255,1.5126,1.51255,1.51255,167200000.0
2009-09-14 20:27:00,1.51255,1.51255,1.5125,1.51255,214900000.0
2009-09-14 20:28:00,1.51255,1.5126,1.51235,1.5124,454800000.0
2009-09-14 20:29:00,1.51235,1.51255,1.51235,1.51255,438700000.0
2009-09-14 20:30:00,1.51255,1.5126,1.5124,1.5124,701599999.0
2009-09-14 20:31:00,1.5124,1.5126,1.51235,1.5125,648400002.0
2009-09-14 20:32:00,1.5125,1.5125,1.5125,1.5125,216500000.0
2009-09-14 20:33:00,1.5125,1.51255,1.5125,1.51255,238600000.0
2009-09-14 20:34:00,1.5125,1.51265,1.5125,1.5125,307200000.0
2009-09-14 20:35:00,1.5125,1.51265,1.5125,1.5126,325200000.0
2009-09-14 20:36:00,1.5126,1.5127,1.5126,1.5127,141600000.0
2009-09-14 20:37:00,1.5127,1.5127,1.5126,1.5127,194300000.0
2009-09-14 20:38:00,1.5127,1.5128,1.5127,1.5127,105600000.0
2009-09-14 20:39:00,1.5127,1.5128,1.5127,1.5127,47300000.0
2009-09-14 20:40:00,1.5127,1.5127,1.5127,1.5127,140000000.0
2009-09-14 20:41:00,1.5127,1.5128,1.5127,1.5128,91200000.0
2009-09-14 20:42:00,1.51275,1.5128,1.51275,1.5128,77600000.0
2009-09-14 20:43:00,1.5128,1.5128,1.5128,1.5128,17600000.0
2009-09-14 20:44:00,1.5128,1.5128,1.5128,1.5128,3000000.0
2009-09-14 20:45:00,1.5128,1.5128,1.5128,1.5128,6000000.0
2009-09-14 20:46:00,1.5128,1.5129,1.5128,1.51285,318200000.0
2009-09-14 20:47:00,1.51285,1.5129,1.51285,1.51285,245799999.0
2009-09-14 20:48:00,1.51285,1.51285,1.51275,1.51275,338800000.0
2009-09-14 20:49:00,1.51275,1.51285,1.5127,1.5127,418500000.0
2009-09-14 20:50:00,1.5127,1.5128,1.51265,1.5128,108900000.0
2009-09-14 20:51:00,1.5128,1.5128,1.51275,1.51275,148200000.0
2009-09-14 20:52:00,1.51275,1.51285,1.51275,1.51275,515600000.0
2009-09-14 20:53:00,1.5128,1.5128,1.5127,1.5128,215300000.0
2009-09-14 20:54:00,1.5128,1.5128,1.5127,1.51275,330200000.0
2009-09-14 20:55:00,1.51275,1.51275,1.5126,1.51275,451200000.0
2009-09-14 20:56:00,1.51265,1.5129,1.51265,1.51275,272300000.0
2009-09-14 20:57:00,1.51275,1.5128,1.51275,1.5128,68300000.0
2009-09-14 20:58:00,1.5128,1.51285,1.5128,1.5128,65200000.0
2009-09-14 20:59:00,1.5128,1.5129,1.5126,1.5126,279000000.0
2009-09-14 21:00:00,1.5126,1.51285,1.5126,1.5126,215700000.0
2009-09-14 21:01:00,1.51265,1.51265,1.51255,1.51265,157900000.0
2009-09-14 21:02:00,1.51265,1.5127,1.5126,1.51265,226800000.0
2009-09-14 21:03:00,1.5126,1.5131,1.5126,1.5131,598300001.0
2009-09-14 21:04:00,1.513,1.51315,1.5129,1.5129,639999998.0
2009-09-14 21:05:00,1.5129,1.5131,1.5129,1.51295,371700001.0
2009-09-14 21:06:00,1.513,1.5131,1.5129,1.513,376300002.0
2009-09-14 21:07:00,1.51305,1.5132,1.5129,1.51295,894300001.0
2009-09-14 21:08:00,1.5129,1.5131,1.5129,1.51305,425300009.0
2009-09-14 21:09:00,1.51305,1.5131,1.513,1.513,165900002.0
2009-09-14 21:10:00,1.51305,1.51315,1.513,1.51305,411699998.0
2009-09-14 21:11:00,1.513,1.51315,1.513,1.5131,997700000.0
2009-09-14 21:12:00,1.51305,1.5132,1.513,1.51315,405299999.0
2009-09-14 21:13:00,1.51315,1.51315,1.5131,1.5131,23400000.0
2009-09-14 21:14:00,1.5131,1.51315,1.51305,1.51315,227300000.0
2009-09-14 21:15:00,1.51315,1.51315,1.51315,1.51315,36800000.0
2009-09-14 21:16:00,1.5132,1.5132,1.51315,1.51315,12800000.0
2009-09-14 21:17:00,1.51315,1.51315,1.51305,1.5131,47200000.0
2009-09-14 21:18:00,1.51315,1.51315,1.51305,1.51305,16300000.0
2009-09-14 21:19:00,1.51305,1.51305,1.51295,1.513,162100000.0
2009-09-14 21:20:00,1.513,1.51305,1.51295,1.513,44200000.0
2009-09-14 21:21:00,1.513,1.513,1.5128,1.5128,40100000.0
2009-09-14 21:22:00,1.5128,1.51295,1.5128,1.51285,84000000.0
2009-09-14 21:23:00,1.51285,1.51295,1.5128,1.5128,70200000.0
2009-09-14 21:24:00,1.51295,1.513,1.51275,1.51295,168900000.0
2009-09-14 21:25:00,1.51295,1.51295,1.5128,1.5129,90400000.0
2009-09-14 21:26:00,1.5129,1.51295,1.51285,1.5129,32400000.0
2009-09-14 21:27:00,1.51295,1.51305,1.51285,1.513,288200000.0
2009-09-14 21:28:00,1.513,1.5132,1.51295,1.5131,111200000.0
2009-09-14 21:29:00,1.51305,1.5131,1.51295,1.51295,288100000.0
2009-09-14 21:30:00,1.51295,1.51305,1.51295,1.51295,230900000.0
2009-09-14 21:31:00,1.51295,1.51305,1.5129,1.51295,185100000.0
2009-09-14 21:32:00,1.51295,1.513,1.5129,1.513,240100000.0
2009-09-14 21:33:00,1.51295,1.513,1.51295,1.513,98900000.0
2009-09-14 21:34:00,1.51295,1.513,1.51295,1.513,112800000.0
2009-09-14 21:35:00,1.513,1.51305,1.5129,1.513,218500005.0
2009-09-14 21:36:00,1.51295,1.51305,1.51295,1.513,395699998.0
2009-09-14 21:37:00,1.513,1.513,1.51295,1.51295,119700000.0
2009-09-14 21:38:00,1.51295,1.51305,1.51295,1.51305,110200000.0
2009-09-14 21:39:00,1.51305,1.51305,1.51295,1.513,122300000.0
2009-09-14 21:40:00,1.513,1.51305,1.51295,1.513,131600000.0
2009-09-14 21:41:00,1.51295,1.51305,1.5129,1.513,285200000.0
2009-09-14 21:42:00,1.51295,1.51305,1.5129,1.513,336500002.0
2009-09-14 21:43:00,1.51295,1.51325,1.51295,1.51325,163300001.0
2009-09-14 21:44:00,1.51325,1.51325,1.51305,1.51315,110000000.0
2009-09-14 21:45:00,1.51315,1.5132,1.51315,1.5132,26200000.0
2009-09-14 21:46:00,1.5132,1.5133,1.51315,1.51315,70500000.0
2009-09-14 21:47:00,1.51315,1.5132,1.51315,1.51315,64200000.0
2009-09-14 21:48:00,1.51315,1.5133,1.51315,1.51315,61200001.0
2009-09-14 21:49:00,1.5132,1.5133,1.51315,1.51315,64600000.0
2009-09-14 21:50:00,1.51315,1.51325,1.51315,1.51315,39700000.0
2009-09-14 21:51:00,1.51315,1.5132,1.51315,1.5132,66100000.0
2009-09-14 21:52:00,1.5132,1.5132,1.5132,1.5132,6400000.0
2009-09-14 21:53:00,1.5132,1.5132,1.51315,1.51315,29000000.0
2009-09-14 21:54:00,1.51315,1.51315,1.51305,1.5131,124400000.0
2009-09-14 21:55:00,1.5131,1.51315,1.5131,1.5131,27000000.0
2009-09-14 21:56:00,1.5131,1.51315,1.5131,1.5131,14400000.0
2009-09-14 21:57:00,1.5131,1.5131,1.5131,1.5131,16000000.0
2009-09-14 21:58:00,1.5131,1.51315,1.5131,1.5131,15800000.0
2009-09-14 21:59:00,1.5131,1.5131,1.51285,1.51285,95400000.0
2009-09-14 22:00:00,1.51285,1.51285,1.51285,1.51285,5400000.0
2009-09-14 22:01:00,1.51285,1.51285,1.5122,1.5128,28400000.0
2009-09-14 22:02:00,1.5128,1.51285,1.51245,1.51265,9500000.0
2009-09-14 22:03:00,1.51265,1.51275,1.5125,1.5125,79300000.0
2009-09-14 22:04:00,1.5125,1.51265,1.5125,1.51265,27000000.0
2009-09-14 22:05:00,1.5126,1.51265,1.5125,1.51255,56400000.0
2009-09-14 22:06:00,1.51255,1.5127,1.51255,1.5126,58200000.0
2009-09-14 22:07:00,1.5126,1.51265,1.5125,1.51255,102100000.0
2009-09-14 22:08:00,1.5126,1.5128,1.5125,1.51265,63100000.0
2009-09-14 22:09:00,1.51265,1.5128,1.51255,1.5126,97600000.0
2009-09-14 22:10:00,1.5126,1.5126,1.5125,1.5126,48800000.0
2009-09-14 22:11:00,1.5126,1.5127,1.5125,1.51265,123500000.0
2009-09-14 22:12:00,1.51265,1.5128,1.5125,1.5126,176400000.0
2009-09-14 22:13:00,1.5126,1.513,1.5125,1.5126,102300000.0
2009-09-14 22:14:00,1.5126,1.513,1.5126,1.51285,302900000.0
2009-09-14 22:15:00,1.51275,1.5129,1.5127,1.5127,112600000.0
2009-09-14 22:16:00,1.5127,1.51285,1.5126,1.51265,182800000.0
2009-09-14 22:17:00,1.51265,1.51265,1.51265,1.51265,36100000.0
2009-09-14 22:18:00,1.5126,1.51265,1.51245,1.51255,87200000.0
2009-09-14 22:19:00,1.51255,1.51255,1.5125,1.5125,9800000.0
2009-09-14 22:20:00,1.5125,1.51255,1.51245,1.51245,26900000.0
2009-09-14 22:21:00,1.51245,1.51265,1.51245,1.5126,32800000.0
2009-09-14 22:22:00,1.51245,1.51255,1.51245,1.51255,23800000.0
2009-09-14 22:23:00,1.5125,1.5126,1.51245,1.51255,54400000.0
2009-09-14 22:24:00,1.51255,1.5126,1.51245,1.51255,74600000.0
2009-09-14 22:25:00,1.51255,1.5126,1.51245,1.51255,36900000.0
2009-09-14 22:26:00,1.5126,1.51265,1.5125,1.5126,62200000.0
2009-09-14 22:27:00,1.5126,1.5126,1.51245,1.51245,153400000.0
2009-09-14 22:28:00,1.51245,1.5125,1.51245,1.51245,14800000.0
2009-09-14 22:29:00,1.51245,1.51265,1.5123,1.51255,93080000.0
2009-09-14 22:30:00,1.51255,1.51275,1.51255,1.5127,57100000.0
2009-09-14 22:31:00,1.5127,1.51275,1.5126,1.5126,24900000.0
2009-09-14 22:32:00,1.51265,1.51275,1.5126,1.5127,31200000.0
2009-09-14 22:33:00,1.5127,1.51275,1.5126,1.51265,21600000.0
2009-09-14 22:34:00,1.51265,1.51275,1.51255,1.51275,28900000.0
2009-09-14 22:35:00,1.5128,1.5128,1.51275,1.5128,1066100003.0
2009-09-14 22:36:00,1.5128,1.5128,1.51255,1.51255,1739900000.0
2009-09-14 22:37:00,1.5126,1.5126,1.51255,1.5126,235400000.0
2009-09-14 22:38:00,1.5126,1.5126,1.51255,1.51255,84100000.0
2009-09-14 22:39:00,1.5126,1.5127,1.51235,1.51245,303500001.0
2009-09-14 22:40:00,1.51245,1.5125,1.51245,1.51245,37500000.0
2009-09-14 22:41:00,1.51245,1.51245,1.51245,1.51245,81800000.0
2009-09-14 22:42:00,1.51245,1.51255,1.51245,1.51255,77300000.0
2009-09-14 22:43:00,1.5125,1.51255,1.51245,1.5125,68900000.0
2009-09-14 22:44:00,1.5125,1.5126,1.5124,1.51255,172000000.0
2009-09-14 22:45:00,1.5126,1.51285,1.51255,1.51255,1146700000.0
2009-09-14 22:46:00,1.51265,1.51285,1.5125,1.51275,537300000.0
2009-09-14 22:47:00,1.51275,1.5129,1.5127,1.5128,1103000000.0
2009-09-14 22:48:00,1.5128,1.51285,1.51245,1.5126,122600000.0
2009-09-14 22:49:00,1.5125,1.5126,1.5125,1.51255,104700000.0
2009-09-14 22:50:00,1.51255,1.5127,1.5125,1.51265,44100000.0
2009-09-14 22:51:00,1.51265,1.5128,1.51265,1.5127,374600000.0
2009-09-14 22:52:00,1.5127,1.5128,1.5125,1.5125,343500000.0
2009-09-14 22:53:00,1.5125,1.5125,1.5125,1.5125,88200000.0
2009-09-14 22:54:00,1.5125,1.5125,1.5125,1.5125,41900000.0
2009-09-14 22:55:00,1.5125,1.51255,1.51245,1.5125,149300000.0
2009-09-14 22:56:00,1.5125,1.51255,1.5125,1.5125,74600000.0
2009-09-14 22:57:00,1.5125,1.5125,1.5125,1.5125,11300000.0
2009-09-14 22:58:00,1.5125,1.5125,1.5125,1.5125,20900000.0
2009-09-14 22:59:00,1.5125,1.5125,1.5124,1.5124,58900000.0
2009-09-14 23:00:00,1.5123,1.5123,1.5123,1.5123,10200000.0
2009-09-14 23:01:00,1.5123,1.51235,1.5123,1.51235,17900000.0
2009-09-14 23:02:00,1.51235,1.5125,1.5123,1.51235,24300000.0
2009-09-14 23:03:00,1.51235,1.5124,1.5123,1.51235,16500000.0
2009-09-14 23:04:00,1.51235,1.51235,1.51235,1.51235,18000000.0
2009-09-14 23:05:00,1.51235,1.5124,1.51235,1.5124,13400000.0
2009-09-14 23:06:00,1.5124,1.5125,1.51235,1.51235,35000000.0
2009-09-14 23:07:00,1.51235,1.51265,1.51235,1.5124,20000000.0
2009-09-14 23:08:00,1.5124,1.5126,1.5123,1.5124,21300000.0
2009-09-14 23:09:00,1.5125,1.51285,1.51245,1.51285,29000000.0
2009-09-14 23:10:00,1.51285,1.51295,1.5126,1.5126,30400000.0
2009-09-14 23:11:00,1.5126,1.5126,1.5126,1.5126,2600000.0
2009-09-14 23:12:00,1.51242,1.51258,1.51214,1.51258,170100000.0
2009-09-14 23:13:00,1.5126,1.5126,1.5126,1.5126,7200000.0
2009-09-14 23:14:00,1.5126,1.5126,1.5126,1.5126,600000.0
2009-09-14 23:15:00,1.51235,1.51235,1.51217,1.51217,133300000.0
2009-09-14 23:16:00,1.5126,1.51275,1.5126,1.51265,22600000.0
2009-09-14 23:17:00,1.51265,1.51265,1.51265,1.51265,48000000.0
2009-09-14 23:18:00,1.5126,1.5126,1.5126,1.5126,9200000.0
2009-09-14 23:19:00,1.5126,1.5126,1.5126,1.5126,36800000.0
2009-09-14 23:20:00,1.5126,1.5127,1.5126,1.51265,40250000.0
2009-09-14 23:21:00,1.5126,1.51265,1.5126,1.51265,12550000.0
2009-09-14 23:22:00,1.51265,1.5127,1.51265,1.5127,108400000.0
2009-09-14 23:23:00,1.51255,1.51278,1.51219,1.51229,243999998.0
2009-09-14 23:24:00,1.51265,1.51265,1.5126,1.51265,11000000.0
2009-09-14 23:25:00,1.51265,1.5127,1.51265,1.51265,30400000.0
2009-09-14 23:26:00,1.5126,1.5126,1.5126,1.5126,10800000.0
2009-09-14 23:27:00,1.5126,1.51265,1.5126,1.51265,15000000.0
2009-09-14 23:28:00,1.5127,1.51285,1.5126,1.51265,44500000.0
2009-09-14 23:29:00,1.5127,1.5127,1.51265,1.51265,9700000.0
2009-09-14 23:30:00,1.5127,1.51275,1.5126,1.5127,121800000.0
2009-09-14 23:31:00,1.51249,1.51253,1.51227,1.51236,154000000.0
2009-09-14 23:32:00,1.5127,1.5127,1.51265,1.51265,13100000.0
2009-09-14 23:33:00,1.51265,1.5127,1.5126,1.5127,7800000.0
2009-09-14 23:34:00,1.5127,1.51275,1.5126,1.5126,27800000.0
2009-09-14 23:35:00,1.51238,1.51256,1.5122,1.51244,126599998.0
2009-09-14 23:36:00,1.5126,1.5126,1.5126,1.5126,20400000.0
2009-09-14 23:37:00,1.5127,1.5127,1.5126,1.5126,39400000.0
2009-09-14 23:38:00,1.5126,1.5126,1.5126,1.5126,800000.0
2009-09-14 23:39:00,1.5126,1.5126,1.5126,1.5126,84900000.0
2009-09-14 23:40:00,1.5126,1.5126,1.5126,1.5126,21500000.0
2009-09-14 23:41:00,1.5126,1.5126,1.5125,1.5125,35560000.0
2009-09-14 23:42:00,1.5125,1.5126,1.5125,1.51255,28160000.0
2009-09-14 23:43:00,1.51255,1.5126,1.51255,1.5126,52400000.0
2009-09-14 23:44:00,1.5126,1.5126,1.51255,1.51255,37300000.0
2009-09-14 23:45:00,1.51255,1.51255,1.51255,1.51255,600000.0
2009-09-14 23:46:00,1.51255,1.51255,1.5125,1.5125,1820000.0
2009-09-14 23:47:00,1.5125,1.5125,1.51235,1.5124,14820000.0
2009-09-14 23:48:00,1.5124,1.5124,1.51235,1.51235,21000000.0
2009-09-14 23:49:00,1.5124,1.5124,1.5124,1.5124,8000000.0
2009-09-14 23:50:00,1.5124,1.5126,1.51235,1.5124,101000000.0
2009-09-14 23:51:00,1.5124,1.51245,1.5124,1.51245,89800000.0
2009-09-14 23:52:00,1.51245,1.5126,1.5123,1.51255,74450000.0
2009-09-14 23:53:00,1.5126,1.5126,1.51245,1.51245,42500000.0
2009-09-14 23:54:00,1.51245,1.51245,1.51245,1.51245,9900000.0
2009-09-14 23:55:00,1.51245,1.51245,1.51245,1.51245,19800000.0
2009-09-14 23:56:00,1.51245,1.5125,1.5124,1.5125,36400000.0
2009-09-14 23:57:00,1.5125,1.5125,1.5124,1.51245,54400000.0
2009-09-14 23:58:00,1.51245,1.5125,1.51245,1.51245,112400000.0
2009-09-14 23:59:00,1.51245,1.51245,1.5124,1.5124,48600000.0
2009-09-15 00:00:00,1.5124,1.5126,1.51235,1.5124,71900000.0
2009-09-15 00:01:00,1.5124,1.51255,1.5124,1.5125,35600000.0
2009-09-15 00:02:00,1.5125,1.5125,1.51245,1.51245,6300000.0
2009-09-15 00:03:00,1.51245,1.5125,1.51245,1.51245,15200000.0
2009-09-15 00:04:00,1.5125,1.5125,1.51245,1.5125,4800000.0
2009-09-15 00:05:00,1.51245,1.5125,1.51245,1.51245,10400000.0
2009-09-15 00:06:00,1.51245,1.51245,1.51245,1.51245,6000000.0
2009-09-15 00:07:00,1.5125,1.51255,1.5125,1.51255,7200000.0
2009-09-15 00:08:00,1.51255,1.51255,1.51255,1.51255,23400000.0
2009-09-15 00:09:00,1.51255,1.5127,1.5125,1.5127,68900000.0
2009-09-15 00:10:00,1.51265,1.51265,1.51235,1.5125,75900000.0
2009-09-15 00:11:00,1.5124,1.5125,1.5124,1.5124,26200000.0
2009-09-15 00:12:00,1.5124,1.5124,1.5124,1.5124,13000000.0
2009-09-15 00:13:00,1.5124,1.51245,1.5124,1.51245,23100000.0
2009-09-15 00:14:00,1.5124,1.51255,1.5124,1.5125,67100000.0
2009-09-15 00:15:00,1.51245,1.5125,1.51245,1.51245,38300000.0
2009-09-15 00:16:00,1.51245,1.5125,1.51245,1.51245,36100000.0
2009-09-15 00:17:00,1.51245,1.5125,1.5124,1.51245,52000000.0
2009-09-15 00:18:00,1.51245,1.51245,1.5124,1.51245,38300000.0
2009-09-15 00:19:00,1.51245,1.51245,1.5124,1.51245,39300000.0
2009-09-15 00:20:00,1.51245,1.51245,1.51245,1.51245,17600000.0
2009-09-15 00:21:00,1.51245,1.51255,1.51245,1.51245,42600000.0
2009-09-15 00:22:00,1.51245,1.51255,1.51245,1.5125,49500000.0
2009-09-15 00:23:00,1.5125,1.5126,1.5125,1.51255,93600000.0
2009-09-15 00:24:00,1.51265,1.51265,1.5126,1.51265,51100000.0
2009-09-15 00:25:00,1.51265,1.5127,1.51245,1.5125,134000000.0
2009-09-15 00:26:00,1.51255,1.51265,1.51255,1.51255,84000000.0
2009-09-15 00:27:00,1.51255,1.51255,1.51235,1.51242,302700002.0
2009-09-15 00:28:00,1.5126,1.5126,1.51255,1.5126,34000000.0
2009-09-15 00:29:00,1.5126,1.5126,1.5126,1.5126,19500000.0
2009-09-15 00:30:00,1.5126,1.5126,1.5126,1.5126,46100000.0
2009-09-15 00:31:00,1.5126,1.5126,1.5126,1.5126,4900000.0
2009-09-15 00:32:00,1.5126,1.5126,1.51255,1.51255,49300000.0
2009-09-15 00:33:00,1.51255,1.5126,1.51255,1.5126,62800000.0
2009-09-15 00:34:00,1.5126,1.51265,1.51255,1.51255,114300000.0
2009-09-15 00:35:00,1.51265,1.5127,1.5126,1.5126,34900000.0
2009-09-15 00:36:00,1.51247,1.51254,1.51242,1.51245,49600000.0
2009-09-15 00:37:00,1.51257,1.51257,1.51247,1.5125,66600000.0
2009-09-15 00:38:00,1.5126,1.5127,1.51255,1.51265,93600000.0
2009-09-15 00:39:00,1.51265,1.51265,1.51265,1.51265,3900000.0
2009-09-15 00:40:00,1.51265,1.51265,1.5126,1.5126,2000000.0
2009-09-15 00:41:00,1.51255,1.51255,1.5125,1.5125,10500000.0
2009-09-15 00:42:00,1.51255,1.51255,1.51255,1.51255,7300000.0
2009-09-15 00:43:00,1.51255,1.51255,1.5125,1.5125,16100000.0
2009-09-15 00:44:00,1.5126,1.5126,1.51255,1.51255,6700000.0
2009-09-15 00:45:00,1.5126,1.5126,1.51255,1.51255,13300000.0
2009-09-15 00:46:00,1.51228,1.51252,1.51228,1.51252,198900001.0
2009-09-15 00:47:00,1.5126,1.51265,1.5125,1.5125,44500000.0
2009-09-15 00:48:00,1.5126,1.5126,1.5125,1.5125,17900000.0
2009-09-15 00:49:00,1.5125,1.51255,1.5125,1.5125,38100000.0
2009-09-15 00:50:00,1.51255,1.5127,1.51255,1.51255,29600000.0
2009-09-15 00:51:00,1.5126,1.5126,1.51255,1.5126,70000000.0
2009-09-15 00:52:00,1.5126,1.51265,1.5126,1.5126,18300000.0
2009-09-15 00:53:00,1.5126,1.51275,1.5126,1.51265,117700000.0
2009-09-15 00:54:00,1.51265,1.51265,1.51265,1.51265,4100000.0
2009-09-15 00:55:00,1.5127,1.5128,1.51265,1.5127,107700000.0
2009-09-15 00:56:00,1.5127,1.5127,1.5124,1.51255,62300000.0
2009-09-15 00:57:00,1.5125,1.51255,1.5125,1.51255,23300000.0
2009-09-15 00:58:00,1.51255,1.51255,1.51255,1.51255,9900000.0
2009-09-15 00:59:00,1.51255,1.51265,1.51255,1.51265,33600000.0
2009-09-15 01:00:00,1.5127,1.51275,1.51245,1.51245,72600000.0
2009-09-15 01:01:00,1.51245,1.51245,1.5123,1.5123,276400000.0
2009-09-15 01:02:00,1.5123,1.5123,1.5123,1.5123,71100000.0
2009-09-15 01:03:00,1.5123,1.51245,1.5123,1.51245,89900000.0
2009-09-15 01:04:00,1.51245,1.5125,1.5124,1.5125,45250000.0
2009-09-15 01:05:00,1.5125,1.5125,1.51235,1.51235,70150000.0
2009-09-15 01:06:00,1.51235,1.5124,1.51235,1.51235,54600000.0
2009-09-15 01:07:00,1.51235,1.51235,1.5123,1.5123,33450000.0
2009-09-15 01:08:00,1.5123,1.5123,1.5123,1.5123,10200000.0
2009-09-15 01:09:00,1.5123,1.5123,1.5123,1.5123,18150000.0
2009-09-15 01:10:00,1.5123,1.5123,1.5121,1.5122,46470000.0
2009-09-15 01:11:00,1.5123,1.5123,1.51225,1.51225,88600000.0
2009-09-15 01:12:00,1.51225,1.5123,1.51225,1.51225,56600000.0
2009-09-15 01:13:00,1.51225,1.5123,1.51225,1.51225,60900000.0
2009-09-15 01:14:00,1.51225,1.5123,1.51225,1.5123,34400000.0
2009-09-15 01:15:00,1.5123,1.5123,1.51225,1.51225,10600000.0
2009-09-15 01:16:00,1.51225,1.5123,1.51225,1.51225,82000000.0
2009-09-15 01:17:00,1.51225,1.5123,1.51225,1.51225,72200000.0
2009-09-15 01:18:00,1.51225,1.5123,1.51225,1.51225,62600000.0
2009-09-15 01:19:00,1.51225,1.5123,1.51225,1.51225,67600000.0
2009-09-15 01:20:00,1.51225,1.5123,1.51225,1.51225,59200000.0
2009-09-15 01:21:00,1.5123,1.5123,1.51225,1.51225,17800000.0
2009-09-15 01:22:00,1.51225,1.51225,1.51225,1.51225,132400000.0
2009-09-15 01:23:00,1.51225,1.5123,1.51225,1.5123,92300000.0
2009-09-15 01:24:00,1.51225,1.51225,1.51225,1.51225,44900000.0
2009-09-15 01:25:00,1.51225,1.51225,1.51225,1.51225,14800000.0
2009-09-15 01:26:00,1.51225,1.51225,1.51225,1.51225,18400000.0
2009-09-15 01:27:00,1.51225,1.51225,1.51225,1.51225,4800000.0
2009-09-15 01:28:00,1.51225,1.51225,1.51225,1.51225,4300000.0
2009-09-15 01:29:00,1.51225,1.51225,1.51225,1.51225,3600000.0
2009-09-15 01:30:00,1.5123,1.5123,1.51225,1.5123,7900000.0
2009-09-15 01:31:00,1.5123,1.5123,1.5123,1.5123,1600000.0
2009-09-15 01:32:00,1.5123,1.5123,1.5123,1.5123,1600000.0
2009-09-15 01:33:00,1.5123,1.5123,1.5123,1.5123,3200000.0
2009-09-15 01:34:00,1.5123,1.5123,1.5123,1.5123,1600000.0
2009-09-15 01:35:00,1.5123,1.5124,1.5123,1.5124,58300000.0
2009-09-15 01:36:00,1.51235,1.5125,1.5123,1.5123,230500001.0
2009-09-15 01:37:00,1.5123,1.5125,1.5123,1.51245,381200003.0
2009-09-15 01:38:00,1.51245,1.5126,1.5124,1.5125,186700001.0
2009-09-15 01:39:00,1.51255,1.51255,1.51235,1.5125,364349999.0
2009-09-15 01:40:00,1.5125,1.5126,1.51245,1.5126,133500000.0
2009-09-15 01:41:00,1.51255,1.5127,1.5124,1.5124,146400000.0
2009-09-15 01:42:00,1.5124,1.5124,1.5124,1.5124,700000.0
2009-09-15 01:43:00,1.51245,1.5125,1.5124,1.5124,124000000.0
2009-09-15 01:44:00,1.5124,1.51245,1.5124,1.5124,7250000.0
2009-09-15 01:45:00,1.5124,1.5124,1.5123,1.5124,14000000.0
2009-09-15 01:46:00,1.5124,1.5124,1.5124,1.5124,15200000.0
2009-09-15 01:47:00,1.5124,1.5124,1.5123,1.5124,16100000.0
2009-09-15 01:48:00,1.5124,1.5124,1.51225,1.51225,43650000.0
2009-09-15 01:49:00,1.51225,1.5123,1.51225,1.51225,60300000.0
2009-09-15 01:50:00,1.5123,1.5123,1.5123,1.5123,133400000.0
2009-09-15 01:51:00,1.5123,1.5123,1.5123,1.5123,27200000.0
2009-09-15 01:52:00,1.5123,1.5123,1.5123,1.5123,24000000.0
2009-09-15 01:53:00,1.5123,1.5123,1.5123,1.5123,8000000.0
2009-09-15 01:54:00,1.5123,1.5123,1.51215,1.51215,33600000.0
2009-09-15 01:55:00,1.51215,1.51215,1.51215,1.51215,11200000.0
2009-09-15 01:56:00,1.51215,1.51215,1.512,1.512,223400000.0
2009-09-15 01:57:00,1.51205,1.51205,1.5118,1.5119,214500000.0
2009-09-15 01:58:00,1.5119,1.51195,1.5118,1.51185,141300000.0
2009-09-15 01:59:00,1.51185,1.512,1.51185,1.51195,76500000.0
2009-09-15 02:00:00,1.51195,1.5121,1.5119,1.512,81300000.0
2009-09-15 02:01:00,1.512,1.5123,1.512,1.5123,248600000.0
2009-09-15 02:02:00,1.5123,1.5124,1.51225,1.51235,79200000.0
2009-09-15 02:03:00,1.5123,1.5125,1.51215,1.51215,433300001.0
2009-09-15 02:04:00,1.51215,1.5122,1.5121,1.5122,71600000.0
2009-09-15 02:05:00,1.5122,1.5122,1.5122,1.5122,40000000.0
2009-09-15 02:06:00,1.5122,1.5122,1.51205,1.5121,47300000.0
2009-09-15 02:07:00,1.51205,1.51255,1.512,1.51245,388000000.0
2009-09-15 02:08:00,1.51245,1.5126,1.51245,1.5125,353200000.0
2009-09-15 02:09:00,1.51255,1.5126,1.51245,1.5126,271200000.0
2009-09-15 02:10:00,1.51255,1.5126,1.51235,1.5124,249600001.0
2009-09-15 02:11:00,1.5125,1.5125,1.51235,1.5124,231300000.0
2009-09-15 02:12:00,1.51245,1.5125,1.51235,1.5124,145300000.0
2009-09-15 02:13:00,1.51245,1.51255,1.51235,1.5124,121100000.0
2009-09-15 02:14:00,1.51245,1.5126,1.5124,1.5125,70500000.0
2009-09-15 02:15:00,1.5125,1.51265,1.5124,1.5126,313300000.0
2009-09-15 02:16:00,1.5127,1.51275,1.51255,1.5126,538700001.0
2009-09-15 02:17:00,1.51255,1.5127,1.5125,1.51265,258000000.0
2009-09-15 02:18:00,1.5127,1.51275,1.5125,1.51255,338100002.0
2009-09-15 02:19:00,1.5126,1.51265,1.5125,1.51265,230700000.0
2009-09-15 02:20:00,1.5126,1.51275,1.51255,1.51265,248299999.0
2009-09-15 02:21:00,1.5127,1.5127,1.5126,1.51265,155900000.0
2009-09-15 02:22:00,1.5127,1.5127,1.51255,1.5126,197600000.0
2009-09-15 02:23:00,1.51265,1.5127,1.51255,1.5126,233400000.0
2009-09-15 02:24:00,1.5127,1.51275,1.5126,1.51265,100600000.0
2009-09-15 02:25:00,1.5127,1.5128,1.5127,1.51275,136800000.0
2009-09-15 02:26:00,1.5127,1.51275,1.51255,1.5127,271100000.0
2009-09-15 02:27:00,1.5127,1.5128,1.5126,1.5127,235500000.0
2009-09-15 02:28:00,1.5127,1.51285,1.5126,1.5128,553299999.0
2009-09-15 02:29:00,1.5128,1.51285,1.5127,1.5128,284300001.0
2009-09-15 02:30:00,1.5128,1.5128,1.51265,1.51265,179700001.0
2009-09-15 02:31:00,1.5127,1.5128,1.51265,1.5128,462000001.0
2009-09-15 02:32:00,1.51275,1.51275,1.51265,1.51275,260900001.0
2009-09-15 02:33:00,1.5127,1.51285,1.51265,1.5128,464199998.0
2009-09-15 02:34:00,1.5128,1.51285,1.51255,1.51255,541299997.0
2009-09-15 02:35:00,1.51255,1.5127,1.51255,1.51265,474000002.0
2009-09-15 02:36:00,1.5127,1.5127,1.5126,1.51265,66900000.0
2009-09-15 02:37:00,1.51265,1.5127,1.5126,1.51265,224700000.0
2009-09-15 02:38:00,1.5127,1.5127,1.5126,1.5126,197999999.0
2009-09-15 02:39:00,1.51265,1.5127,1.51255,1.5126,185400004.0
2009-09-15 02:40:00,1.5127,1.5127,1.51255,1.5127,94900000.0
2009-09-15 02:41:00,1.5127,1.5127,1.51255,1.51255,191400000.0
2009-09-15 02:42:00,1.51255,1.51275,1.51255,1.5126,281000000.0
2009-09-15 02:43:00,1.51265,1.5127,1.5126,1.51265,327100000.0
2009-09-15 02:44:00,1.5126,1.5127,1.51255,1.51255,212499999.0
2009-09-15 02:45:00,1.5126,1.5127,1.51255,1.5126,170700000.0
2009-09-15 02:46:00,1.5126,1.5126,1.5126,1.5126,18700000.0
2009-09-15 02:47:00,1.5126,1.51265,1.5126,1.51265,35100000.0
2009-09-15 02:48:00,1.51265,1.51265,1.51265,1.51265,31400000.0
2009-09-15 02:49:00,1.51265,1.5127,1.51255,1.5126,345900001.0
2009-09-15 02:50:00,1.5126,1.51265,1.51255,1.5126,151900000.0
2009-09-15 02:51:00,1.51265,1.51265,1.5126,1.51265,47200000.0
2009-09-15 02:52:00,1.5126,1.51265,1.51255,1.5126,20500000.0
2009-09-15 02:53:00,1.5126,1.51265,1.51255,1.5126,66900000.0
2009-09-15 02:54:00,1.51265,1.5127,1.5126,1.5126,328099999.0
2009-09-15 02:55:00,1.51265,1.51275,1.5126,1.51265,243299995.0
2009-09-15 02:56:00,1.51265,1.5127,1.51255,1.5126,504799997.0
2009-09-15 02:57:00,1.51265,1.5127,1.51255,1.5126,222800000.0
2009-09-15 02:58:00,1.51265,1.51265,1.5125,1.5126,348800000.0
2009-09-15 02:59:00,1.5126,1.51265,1.5125,1.51255,575199998.0
2009-09-15 03:00:00,1.51255,1.51265,1.5125,1.5126,632300000.0
2009-09-15 03:01:00,1.5126,1.5127,1.5125,1.5126,475199999.0
2009-09-15 03:02:00,1.5126,1.51275,1.51255,1.51265,236200000.0
2009-09-15 03:03:00,1.5126,1.5127,1.51255,1.5127,232800000.0
2009-09-15 03:04:00,1.5127,1.51275,1.51255,1.51265,435999999.0
2009-09-15 03:05:00,1.51265,1.5127,1.51265,1.51265,75100000.0
2009-09-15 03:06:00,1.51265,1.5127,1.5126,1.5126,224300000.0
2009-09-15 03:07:00,1.51255,1.51275,1.5125,1.5126,659799998.0
2009-09-15 03:08:00,1.51265,1.5127,1.51255,1.5126,480900000.0
2009-09-15 03:09:00,1.51265,1.5127,1.51255,1.5126,233300000.0
2009-09-15 03:10:00,1.5126,1.51265,1.51245,1.51255,286400000.0
2009-09-15 03:11:00,1.5125,1.51255,1.5124,1.5124,236400000.0
2009-09-15 03:12:00,1.5124,1.5125,1.5124,1.51245,260599999.0
2009-09-15 03:13:00,1.51245,1.51255,1.5124,1.5124,210200001.0
2009-09-15 03:14:00,1.5125,1.5125,1.5124,1.5124,216799999.0
2009-09-15 03:15:00,1.5124,1.51245,1.5124,1.51245,93200000.0
2009-09-15 03:16:00,1.5125,1.5126,1.5124,1.5125,237100000.0
2009-09-15 03:17:00,1.5125,1.5126,1.51245,1.5126,248099999.0
2009-09-15 03:18:00,1.5126,1.5126,1.5124,1.5125,335599994.0
2009-09-15 03:19:00,1.51255,1.51265,1.51245,1.5125,338100001.0
2009-09-15 03:20:00,1.5125,1.51265,1.51245,1.51255,274800000.0
2009-09-15 03:21:00,1.5126,1.51265,1.51255,1.5126,42900000.0
2009-09-15 03:22:00,1.51265,1.51265,1.51255,1.51265,108100000.0
2009-09-15 03:23:00,1.5126,1.5127,1.5126,1.51265,38400000.0
2009-09-15 03:24:00,1.51265,1.5127,1.51255,1.5126,67000000.0
2009-09-15 03:25:00,1.5126,1.5128,1.51255,1.51275,410800000.0
2009-09-15 03:26:00,1.51275,1.5128,1.51265,1.5128,307400000.0
2009-09-15 03:27:00,1.5128,1.5129,1.51275,1.5128,167100000.0
2009-09-15 03:28:00,1.51285,1.51285,1.51275,1.5128,259100000.0
2009-09-15 03:29:00,1.51285,1.51285,1.51275,1.51275,238200000.0
2009-09-15 03:30:00,1.5128,1.51285,1.51275,1.51275,518900000.0
2009-09-15 03:31:00,1.5128,1.51295,1.51255,1.5126,445800000.0
2009-09-15 03:32:00,1.5126,1.51265,1.51255,1.51255,317100002.0
2009-09-15 03:33:00,1.5126,1.51265,1.5125,1.51255,62100000.0
2009-09-15 03:34:00,1.51255,1.51255,1.5124,1.5125,93400000.0
2009-09-15 03:35:00,1.5125,1.5126,1.5125,1.5126,49700000.0
2009-09-15 03:36:00,1.5126,1.5126,1.5124,1.5124,244900000.0
2009-09-15 03:37:00,1.5124,1.51245,1.5124,1.51245,349000000.0
2009-09-15 03:38:00,1.51245,1.51245,1.51245,1.51245,19000000.0
2009-09-15 03:39:00,1.51245,1.5125,1.51245,1.5125,71800000.0
2009-09-15 03:40:00,1.51245,1.5125,1.51245,1.51245,37700000.0
2009-09-15 03:41:00,1.51235,1.51235,1.51235,1.51235,44000000.0
2009-09-15 03:42:00,1.51235,1.51235,1.51235,1.51235,60000000.0
2009-09-15 03:43:00,1.51235,1.51245,1.51235,1.51235,56000000.0
2009-09-15 03:44:00,1.51235,1.5126,1.5123,1.5124,397200001.0
2009-09-15 03:45:00,1.5124,1.5125,1.5124,1.5125,187200000.0
2009-09-15 03:46:00,1.5125,1.5126,1.5125,1.5126,61600000.0
2009-09-15 03:47:00,1.5126,1.51265,1.51255,1.51255,191000001.0
2009-09-15 03:48:00,1.5126,1.51265,1.51255,1.5126,305600000.0
2009-09-15 03:49:00,1.5126,1.5128,1.51245,1.5125,424300001.0
2009-09-15 03:50:00,1.5125,1.51265,1.5125,1.51265,806299998.0
2009-09-15 03:51:00,1.51265,1.5128,1.5125,1.51275,495800000.0
2009-09-15 03:52:00,1.51275,1.5128,1.51255,1.51265,373499999.0
2009-09-15 03:53:00,1.5126,1.51265,1.5126,1.51265,111499998.0
2009-09-15 03:54:00,1.5126,1.51285,1.51255,1.5128,223200000.0
2009-09-15 03:55:00,1.51275,1.51285,1.5126,1.5127,259910001.0
2009-09-15 03:56:00,1.5127,1.51285,1.5126,1.5126,597629999.0
2009-09-15 03:57:00,1.5126,1.51265,1.5126,1.5126,239020000.0
2009-09-15 03:58:00,1.5126,1.5129,1.5126,1.5127,473400000.0
2009-09-15 03:59:00,1.5127,1.5128,1.51265,1.5128,130800001.0
2009-09-15 04:00:00,1.51285,1.5129,1.5126,1.51265,175300001.0
2009-09-15 04:01:00,1.51275,1.51275,1.5126,1.51265,260730000.0
2009-09-15 04:02:00,1.5127,1.51285,1.5126,1.5127,281210001.0
2009-09-15 04:03:00,1.5127,1.5128,1.51265,1.51275,233599999.0
2009-09-15 04:04:00,1.51275,1.5128,1.51265,1.5128,113100000.0
2009-09-15 04:05:00,1.5129,1.5129,1.5127,1.51275,243499998.0
2009-09-15 04:06:00,1.5128,1.5128,1.51275,1.5128,37500000.0
2009-09-15 04:07:00,1.5128,1.5128,1.5126,1.5126,252099999.0
2009-09-15 04:08:00,1.5126,1.51265,1.5126,1.5126,235100000.0
2009-09-15 04:09:00,1.51265,1.51265,1.5126,1.51265,91200000.0
2009-09-15 04:10:00,1.51265,1.51265,1.51265,1.51265,400000.0
2009-09-15 04:11:00,1.51265,1.51265,1.51265,1.51265,300000.0
2009-09-15 04:12:00,1.51265,1.51265,1.51265,1.51265,3300000.0
2009-09-15 04:13:00,1.51265,1.51265,1.51265,1.51265,1900000.0
2009-09-15 04:14:00,1.51265,1.51265,1.51265,1.51265,3800000.0
2009-09-15 04:15:00,1.51265,1.51265,1.5125,1.51265,7300000.0
2009-09-15 04:16:00,1.5125,1.5125,1.5124,1.5124,21600000.0
2009-09-15 04:17:00,1.51245,1.5125,1.5124,1.5125,3600000.0
2009-09-15 04:18:00,1.51223,1.51223,1.51217,1.51217,4200000.0
2009-09-15 04:19:00,1.5125,1.5125,1.5125,1.5125,6900000.0
2009-09-15 04:20:00,1.5125,1.51255,1.5125,1.5125,71900000.0
2009-09-15 04:21:00,1.5125,1.51255,1.5125,1.5125,53100000.0
2009-09-15 04:22:00,1.5125,1.51255,1.5125,1.51255,31100000.0
2009-09-15 04:23:00,1.5125,1.51255,1.5125,1.51255,33100000.0
2009-09-15 04:24:00,1.5125,1.5126,1.5125,1.5126,144199997.0
2009-09-15 04:25:00,1.5126,1.5127,1.51255,1.51265,186600000.0
2009-09-15 04:26:00,1.5126,1.51265,1.5126,1.5126,359700000.0
2009-09-15 04:27:00,1.51265,1.51265,1.5126,1.5126,150600000.0
2009-09-15 04:28:00,1.5126,1.5126,1.5126,1.5126,161400000.0
2009-09-15 04:29:00,1.5126,1.51265,1.5126,1.51265,212000000.0
2009-09-15 04:30:00,1.51265,1.5127,1.5126,1.5126,236999999.0
2009-09-15 04:31:00,1.5126,1.51265,1.5126,1.51265,186200000.0
2009-09-15 04:32:00,1.5126,1.51265,1.5126,1.51265,109300000.0
2009-09-15 04:33:00,1.51265,1.5127,1.51255,1.5127,277099999.0
2009-09-15 04:34:00,1.5127,1.5128,1.51255,1.5126,334499999.0
2009-09-15 04:35:00,1.5126,1.51275,1.51255,1.51265,317200001.0
2009-09-15 04:36:00,1.5127,1.5127,1.5126,1.51265,217799999.0
2009-09-15 04:37:00,1.51265,1.51265,1.51235,1.51245,176400000.0
2009-09-15 04:38:00,1.51245,1.51255,1.5124,1.51255,325700000.0
2009-09-15 04:39:00,1.51255,1.5126,1.51255,1.51255,98800000.0
2009-09-15 04:40:00,1.51255,1.51255,1.5125,1.51255,106700000.0
2009-09-15 04:41:00,1.51255,1.5126,1.5125,1.5126,264200000.0
2009-09-15 04:42:00,1.51255,1.5127,1.51245,1.51245,149800000.0
2009-09-15 04:43:00,1.51245,1.51245,1.5124,1.5124,30400000.0
2009-09-15 04:44:00,1.5124,1.51255,1.5124,1.51255,136900000.0
2009-09-15 04:45:00,1.51255,1.5128,1.51255,1.51275,250300000.0
2009-09-15 04:46:00,1.5128,1.51285,1.5128,1.5128,25100000.0
2009-09-15 04:47:00,1.51285,1.51285,1.51245,1.5126,190600000.0
2009-09-15 04:48:00,1.5126,1.51265,1.5126,1.5126,34900000.0
2009-09-15 04:49:00,1.5126,1.5126,1.5126,1.5126,16600000.0
2009-09-15 04:50:00,1.5126,1.51265,1.5126,1.51265,107600000.0
2009-09-15 04:51:00,1.5126,1.5127,1.5126,1.51265,284600000.0
2009-09-15 04:52:00,1.5127,1.51285,1.51265,1.5128,443900002.0
2009-09-15 04:53:00,1.51275,1.51285,1.51275,1.5128,211000001.0
2009-09-15 04:54:00,1.5128,1.5128,1.5128,1.5128,57000000.0
2009-09-15 04:55:00,1.5128,1.5128,1.51275,1.5128,80900000.0
2009-09-15 04:56:00,1.5128,1.5128,1.51275,1.51275,19800000.0
2009-09-15 04:57:00,1.5128,1.5128,1.5128,1.5128,29600000.0
2009-09-15 04:58:00,1.5128,1.5128,1.51265,1.51265,164400000.0
2009-09-15 04:59:00,1.5126,1.5127,1.5126,1.51265,244900000.0
2009-09-15 05:00:00,1.51265,1.51265,1.51265,1.51265,16000000.0
2009-09-15 05:01:00,1.51265,1.51275,1.5125,1.51265,887999999.0
2009-09-15 05:02:00,1.5127,1.5127,1.5126,1.5126,398500000.0
2009-09-15 05:03:00,1.5126,1.5127,1.5126,1.5126,263900000.0
2009-09-15 05:04:00,1.5126,1.5127,1.5126,1.5127,684900001.0
2009-09-15 05:05:00,1.5127,1.51275,1.5126,1.51265,751299990.0
2009-09-15 05:06:00,1.5126,1.5128,1.5126,1.5127,305899998.0
2009-09-15 05:07:00,1.51275,1.5128,1.51265,1.5127,392199997.0
2009-09-15 05:08:00,1.5127,1.51275,1.51265,1.5127,133500000.0
2009-09-15 05:09:00,1.5127,1.51275,1.51265,1.5127,214599999.0
2009-09-15 05:10:00,1.51275,1.51275,1.5126,1.5127,105099999.0
2009-09-15 05:11:00,1.5127,1.51275,1.51265,1.51265,306100000.0
2009-09-15 05:12:00,1.5127,1.51275,1.51265,1.5127,134400001.0
2009-09-15 05:13:00,1.5127,1.51285,1.51265,1.5127,254600000.0
2009-09-15 05:14:00,1.5126,1.5128,1.5126,1.51275,53700000.0
2009-09-15 05:15:00,1.5128,1.5128,1.51275,1.5128,17200000.0
2009-09-15 05:16:00,1.5128,1.5128,1.51275,1.51275,12700000.0
2009-09-15 05:17:00,1.5128,1.5128,1.5128,1.5128,1600000.0
2009-09-15 05:18:00,1.51239,1.51266,1.51239,1.51255,65400000.0
2009-09-15 05:19:00,1.51285,1.51285,1.5128,1.5128,14800000.0
2009-09-15 05:20:00,1.51285,1.51285,1.51285,1.51285,6000000.0
2009-09-15 05:21:00,1.5129,1.51305,1.5128,1.51285,159999999.0
2009-09-15 05:22:00,1.51285,1.513,1.51275,1.5128,174900000.0
2009-09-15 05:23:00,1.5128,1.51285,1.51275,1.51285,341799999.0
2009-09-15 05:24:00,1.5128,1.5129,1.51275,1.51285,572099999.0
2009-09-15 05:25:00,1.5128,1.51285,1.51275,1.5128,129400000.0
2009-09-15 05:26:00,1.5128,1.5128,1.51275,1.51275,490299999.0
2009-09-15 05:27:00,1.51275,1.5128,1.51275,1.5128,45500000.0
2009-09-15 05:28:00,1.5128,1.5128,1.51275,1.5128,49400000.0
2009-09-15 05:29:00,1.5128,1.51295,1.51275,1.5129,562200002.0
2009-09-15 05:30:00,1.51295,1.51305,1.51285,1.5129,144300000.0
2009-09-15 05:31:00,1.51295,1.51295,1.51285,1.51285,211700002.0
2009-09-15 05:32:00,1.5129,1.5131,1.51285,1.5131,211349999.0
2009-09-15 05:33:00,1.5131,1.5131,1.51295,1.513,127200002.0
2009-09-15 05:34:00,1.513,1.513,1.51285,1.5129,295100001.0
2009-09-15 05:35:00,1.51295,1.51295,1.51285,1.51285,455300005.0
2009-09-15 05:36:00,1.5129,1.51295,1.5128,1.5129,659200001.0
2009-09-15 05:37:00,1.5129,1.51305,1.5129,1.51295,157000000.0
2009-09-15 05:38:00,1.51305,1.51305,1.5129,1.513,608800004.0
2009-09-15 05:39:00,1.51305,1.51305,1.51295,1.51295,249900000.0
2009-09-15 05:40:00,1.513,1.5131,1.513,1.5131,401400000.0
2009-09-15 05:41:00,1.5131,1.5131,1.5131,1.5131,28200000.0
2009-09-15 05:42:00,1.5131,1.51315,1.51305,1.5131,185500003.0
2009-09-15 05:43:00,1.5131,1.5133,1.51305,1.5132,166800000.0
2009-09-15 05:44:00,1.5132,1.5133,1.513,1.513,86700000.0
2009-09-15 05:45:00,1.513,1.51305,1.5129,1.51305,93200000.0
2009-09-15 05:46:00,1.51305,1.51305,1.5129,1.513,159200000.0
2009-09-15 05:47:00,1.51305,1.51315,1.51295,1.513,61900000.0
2009-09-15 05:48:00,1.513,1.5131,1.513,1.513,113800000.0
2009-09-15 05:49:00,1.513,1.513,1.51285,1.5129,170700000.0
2009-09-15 05:50:00,1.5129,1.513,1.5129,1.513,84500000.0
2009-09-15 05:51:00,1.51295,1.513,1.5129,1.513,26000000.0
2009-09-15 05:52:00,1.5129,1.5129,1.5128,1.5128,108300000.0
2009-09-15 05:53:00,1.5128,1.5129,1.5128,1.51285,157300000.0
2009-09-15 05:54:00,1.51285,1.5129,1.5128,1.51285,184600000.0
2009-09-15 05:55:00,1.51285,1.5129,1.5128,1.5129,239400000.0
2009-09-15 05:56:00,1.51285,1.51295,1.5128,1.51285,103600000.0
2009-09-15 05:57:00,1.51285,1.5129,1.5128,1.5128,211600000.0
2009-09-15 05:58:00,1.5128,1.51285,1.5128,1.5128,361000000.0
2009-09-15 05:59:00,1.5128,1.5129,1.5128,1.5128,183600000.0
2009-09-15 06:00:00,1.5128,1.5128,1.5128,1.5128,199200000.0
2009-09-15 06:01:00,1.5128,1.5128,1.5128,1.5128,174500000.0
2009-09-15 06:02:00,1.5128,1.5128,1.5128,1.5128,55200000.0
2009-09-15 06:03:00,1.5128,1.513,1.5128,1.5128,146500000.0
2009-09-15 06:04:00,1.5128,1.51285,1.5128,1.51285,45700000.0
2009-09-15 06:05:00,1.51285,1.5129,1.5128,1.5128,125900000.0
2009-09-15 06:06:00,1.5128,1.5128,1.5127,1.5127,172800000.0
2009-09-15 06:07:00,1.5127,1.5128,1.5127,1.51275,214700000.0
2009-09-15 06:08:00,1.51275,1.5128,1.5127,1.51275,285400000.0
2009-09-15 06:09:00,1.51275,1.5128,1.5127,1.5128,162400000.0
2009-09-15 06:10:00,1.5128,1.5129,1.5128,1.5129,11100000.0
2009-09-15 06:11:00,1.5129,1.5129,1.51265,1.5127,114300000.0
2009-09-15 06:12:00,1.5127,1.5127,1.5127,1.5127,93500000.0
2009-09-15 06:13:00,1.5127,1.5128,1.5127,1.5127,422900000.0
2009-09-15 06:14:00,1.5127,1.51275,1.5127,1.5127,84500000.0
2009-09-15 06:15:00,1.5127,1.5127,1.5127,1.5127,37600000.0
2009-09-15 06:16:00,1.5127,1.5127,1.5127,1.5127,103500000.0
2009-09-15 06:17:00,1.5127,1.51275,1.5127,1.5127,262700000.0
2009-09-15 06:18:00,1.51275,1.51275,1.5127,1.51275,110600000.0
2009-09-15 06:19:00,1.51275,1.5128,1.5127,1.5127,424300000.0
2009-09-15 06:20:00,1.5127,1.51275,1.5127,1.51275,176100000.0
2009-09-15 06:21:00,1.51275,1.51275,1.5127,1.51275,241800000.0
2009-09-15 06:22:00,1.51275,1.51275,1.5127,1.51275,67400000.0
2009-09-15 06:23:00,1.51275,1.5128,1.5127,1.5127,137800000.0
2009-09-15 06:24:00,1.51275,1.51275,1.5127,1.5127,200300000.0
2009-09-15 06:25:00,1.5127,1.51285,1.5127,1.5128,85600000.0
2009-09-15 06:26:00,1.51275,1.5128,1.5127,1.51275,115500000.0
2009-09-15 06:27:00,1.5128,1.5129,1.51275,1.5128,176200000.0
2009-09-15 06:28:00,1.51285,1.51285,1.51275,1.5128,76600000.0
2009-09-15 06:29:00,1.5128,1.51285,1.5128,1.5128,68600000.0
2009-09-15 06:30:00,1.5128,1.5128,1.5128,1.5128,40300000.0
2009-09-15 06:31:00,1.5128,1.51285,1.5128,1.5128,84800000.0
2009-09-15 06:32:00,1.5128,1.5129,1.5128,1.5129,118200000.0
2009-09-15 06:33:00,1.5128,1.51295,1.5128,1.51285,198900000.0
2009-09-15 06:34:00,1.51285,1.5129,1.51285,1.51285,40200000.0
2009-09-15 06:35:00,1.51285,1.5129,1.51285,1.5129,50600000.0
2009-09-15 06:36:00,1.5129,1.5129,1.5128,1.5129,76100000.0
2009-09-15 06:37:00,1.5129,1.51295,1.5129,1.5129,127800000.0
2009-09-15 06:38:00,1.5129,1.5129,1.5129,1.5129,52700000.0
2009-09-15 06:39:00,1.5129,1.51305,1.5129,1.51305,118500000.0
2009-09-15 06:40:00,1.51305,1.51315,1.5129,1.5129,272200000.0
2009-09-15 06:41:00,1.5129,1.513,1.5129,1.51295,196500000.0
2009-09-15 06:42:00,1.51295,1.5131,1.51295,1.513,184100000.0
2009-09-15 06:43:00,1.513,1.51305,1.51295,1.51295,370500000.0
2009-09-15 06:44:00,1.51305,1.51305,1.5129,1.513,216800000.0
2009-09-15 06:45:00,1.513,1.51305,1.51295,1.51305,250500000.0
2009-09-15 06:46:00,1.51305,1.5131,1.513,1.513,173200000.0
2009-09-15 06:47:00,1.513,1.51305,1.51295,1.51295,257400000.0
2009-09-15 06:48:00,1.513,1.513,1.5128,1.5129,350700001.0
2009-09-15 06:49:00,1.51285,1.5129,1.51285,1.5129,39300000.0
2009-09-15 06:50:00,1.5129,1.5129,1.5129,1.5129,41000000.0
2009-09-15 06:51:00,1.5129,1.5129,1.5129,1.5129,29000000.0
2009-09-15 06:52:00,1.5129,1.5129,1.5128,1.5129,40800000.0
2009-09-15 06:53:00,1.5129,1.5129,1.5128,1.5128,95000000.0
2009-09-15 06:54:00,1.5128,1.5129,1.51275,1.5129,46600000.0
2009-09-15 06:55:00,1.5129,1.5129,1.5129,1.5129,37700000.0
2009-09-15 06:56:00,1.5129,1.51295,1.51285,1.51285,130700000.0
2009-09-15 06:57:00,1.51285,1.5129,1.51285,1.5129,177900000.0
2009-09-15 06:58:00,1.5129,1.5129,1.51285,1.5129,252000001.0
2009-09-15 06:59:00,1.51285,1.5129,1.51285,1.51285,88800000.0
2009-09-15 07:00:00,1.51285,1.5129,1.5128,1.5128,283000000.0
2009-09-15 07:01:00,1.5128,1.51285,1.5128,1.5128,78100000.0
2009-09-15 07:02:00,1.51285,1.5129,1.5128,1.5129,85300000.0
2009-09-15 07:03:00,1.51285,1.5129,1.5128,1.51285,112400000.0
2009-09-15 07:04:00,1.51285,1.5129,1.51275,1.51285,378900000.0
2009-09-15 07:05:00,1.5128,1.5129,1.51275,1.5129,193600000.0
2009-09-15 07:06:00,1.5128,1.5129,1.5128,1.51285,165900000.0
2009-09-15 07:07:00,1.51285,1.51295,1.5128,1.5129,136200000.0
2009-09-15 07:08:00,1.51285,1.51295,1.5128,1.5129,165200000.0
2009-09-15 07:09:00,1.5129,1.5129,1.5129,1.5129,195900000.0
2009-09-15 07:10:00,1.5129,1.51305,1.5129,1.513,154599998.0
2009-09-15 07:11:00,1.513,1.51305,1.513,1.51305,44800000.0
2009-09-15 07:12:00,1.5131,1.51315,1.513,1.51305,244000000.0
2009-09-15 07:13:00,1.51305,1.5131,1.513,1.5131,103000000.0
2009-09-15 07:14:00,1.5131,1.5132,1.5131,1.51315,183300000.0
2009-09-15 07:15:00,1.51315,1.51325,1.51305,1.51305,90900000.0
2009-09-15 07:16:00,1.5131,1.51315,1.5131,1.5131,42400000.0
2009-09-15 07:17:00,1.51315,1.5132,1.51305,1.5131,57000000.0
2009-09-15 07:18:00,1.51315,1.5132,1.51305,1.5131,119600000.0
2009-09-15 07:19:00,1.5131,1.51325,1.5131,1.5132,179100000.0
2009-09-15 07:20:00,1.51315,1.5132,1.513,1.51305,53700000.0
2009-09-15 07:21:00,1.513,1.5131,1.513,1.513,95000000.0
2009-09-15 07:22:00,1.513,1.51305,1.51295,1.513,72700000.0
2009-09-15 07:23:00,1.513,1.5131,1.51295,1.513,201700000.0
2009-09-15 07:24:00,1.513,1.51315,1.513,1.5131,49300000.0
2009-09-15 07:25:00,1.51305,1.51315,1.513,1.5131,173600000.0
2009-09-15 07:26:00,1.5131,1.51315,1.5131,1.5131,34400000.0
2009-09-15 07:27:00,1.5131,1.51315,1.513,1.51305,75400000.0
2009-09-15 07:28:00,1.513,1.51305,1.513,1.513,53400000.0
2009-09-15 07:29:00,1.513,1.5131,1.513,1.51305,62100000.0
2009-09-15 07:30:00,1.51305,1.5131,1.51295,1.513,78000000.0
2009-09-15 07:31:00,1.51305,1.5131,1.51295,1.513,124500000.0
2009-09-15 07:32:00,1.513,1.5131,1.5129,1.51295,107000000.0
2009-09-15 07:33:00,1.513,1.51305,1.51295,1.51295,177400000.0
2009-09-15 07:34:00,1.51295,1.51305,1.51285,1.513,314300001.0
2009-09-15 07:35:00,1.51295,1.51305,1.51295,1.51305,99400000.0
2009-09-15 07:36:00,1.51305,1.51305,1.51295,1.51295,161400000.0
2009-09-15 07:37:00,1.51295,1.513,1.51295,1.513,86300000.0
2009-09-15 07:38:00,1.513,1.5131,1.51295,1.51305,273900000.0
2009-09-15 07:39:00,1.51305,1.51315,1.513,1.51305,194600000.0
2009-09-15 07:40:00,1.51305,1.51315,1.513,1.513,184400000.0
2009-09-15 07:41:00,1.513,1.5132,1.513,1.5132,400400000.0
2009-09-15 07:42:00,1.5132,1.5133,1.51315,1.51315,215700000.0
2009-09-15 07:43:00,1.51315,1.5132,1.5131,1.5131,275400000.0
2009-09-15 07:44:00,1.5131,1.5132,1.51305,1.51315,212900000.0
2009-09-15 07:45:00,1.5132,1.51325,1.5131,1.5131,164100000.0
2009-09-15 07:46:00,1.5131,1.51325,1.51305,1.51315,300199999.0
2009-09-15 07:47:00,1.5132,1.5132,1.51315,1.51315,10300000.0
2009-09-15 07:48:00,1.51315,1.51315,1.5131,1.51315,67499999.0
2009-09-15 07:49:00,1.5131,1.51325,1.51305,1.51315,227500000.0
2009-09-15 07:50:00,1.5132,1.51335,1.51315,1.51335,188600000.0
2009-09-15 07:51:00,1.51345,1.5136,1.51325,1.5136,453900001.0
2009-09-15 07:52:00,1.5136,1.5136,1.51345,1.5136,855499996.0
2009-09-15 07:53:00,1.51355,1.51375,1.5135,1.51365,510699997.0
2009-09-15 07:54:00,1.51365,1.51375,1.51355,1.5136,287900000.0
2009-09-15 07:55:00,1.51328,1.51353,1.51318,1.5135,214500000.0
2009-09-15 07:56:00,1.5136,1.5136,1.5136,1.5136,8600000.0
2009-09-15 07:57:00,1.5136,1.51365,1.5135,1.5135,54000000.0
2009-09-15 07:58:00,1.5135,1.51355,1.5135,1.5135,98600000.0
2009-09-15 07:59:00,1.5135,1.5135,1.5135,1.5135,67100000.0
2009-09-15 08:00:00,1.5135,1.5135,1.5135,1.5135,38400000.0
2009-09-15 08:01:00,1.5135,1.51365,1.5135,1.51365,143100000.0
2009-09-15 08:02:00,1.51365,1.5139,1.51365,1.5138,158100000.0
2009-09-15 08:03:00,1.51385,1.5139,1.51365,1.5137,133900000.0
2009-09-15 08:04:00,1.5137,1.51375,1.5136,1.5136,126599999.0
2009-09-15 08:05:00,1.51365,1.51385,1.51365,1.5137,282000000.0
2009-09-15 08:06:00,1.5137,1.5137,1.5136,1.5137,92100000.0
2009-09-15 08:07:00,1.51365,1.51365,1.5134,1.5135,313300000.0
2009-09-15 08:08:00,1.5135,1.5137,1.51345,1.5135,642700000.0
2009-09-15 08:09:00,1.51355,1.5136,1.5134,1.51345,154300000.0
2009-09-15 08:10:00,1.51345,1.51365,1.51345,1.51365,418700000.0
2009-09-15 08:11:00,1.51365,1.5137,1.51355,1.51355,377100000.0
2009-09-15 08:12:00,1.5136,1.5136,1.5132,1.5132,182900000.0
2009-09-15 08:13:00,1.51325,1.51345,1.5132,1.51335,318200001.0
2009-09-15 08:14:00,1.51335,1.51335,1.51315,1.5133,186800000.0
2009-09-15 08:15:00,1.5133,1.51335,1.51305,1.51335,329900000.0
2009-09-15 08:16:00,1.5133,1.5133,1.513,1.51305,315900000.0
2009-09-15 08:17:00,1.513,1.5132,1.513,1.5131,375900004.0
2009-09-15 08:18:00,1.513,1.5131,1.513,1.513,199700000.0
2009-09-15 08:19:00,1.51305,1.51315,1.513,1.513,272700000.0
2009-09-15 08:20:00,1.513,1.5131,1.51285,1.51295,211000000.0
2009-09-15 08:21:00,1.51295,1.51305,1.5129,1.51305,123200000.0
2009-09-15 08:22:00,1.51305,1.51305,1.51295,1.51295,77600000.0
2009-09-15 08:23:00,1.51295,1.51295,1.51295,1.51295,2200000.0
2009-09-15 08:24:00,1.51295,1.513,1.51295,1.513,36900000.0
2009-09-15 08:25:00,1.51305,1.5132,1.51305,1.51305,83900000.0
2009-09-15 08:26:00,1.51305,1.5131,1.51295,1.51305,155800000.0
2009-09-15 08:27:00,1.51305,1.5131,1.51305,1.51305,113900000.0
2009-09-15 08:28:00,1.51305,1.51305,1.51305,1.51305,23000000.0
2009-09-15 08:29:00,1.51305,1.5131,1.51295,1.513,541899996.0
2009-09-15 08:30:00,1.513,1.5132,1.513,1.5131,351999999.0
2009-09-15 08:31:00,1.5131,1.5132,1.51305,1.5131,239900000.0
2009-09-15 08:32:00,1.5131,1.5132,1.513,1.513,336699999.0
2009-09-15 08:33:00,1.513,1.5132,1.51295,1.51315,408400001.0
2009-09-15 08:34:00,1.51315,1.5132,1.513,1.5131,633800002.0
2009-09-15 08:35:00,1.51315,1.5133,1.5131,1.51315,169600000.0
2009-09-15 08:36:00,1.51315,1.51315,1.51295,1.51295,262100000.0
2009-09-15 08:37:00,1.51295,1.51295,1.51285,1.5129,194900000.0
2009-09-15 08:38:00,1.5129,1.513,1.5129,1.513,464300000.0
2009-09-15 08:39:00,1.513,1.513,1.5128,1.51295,319900000.0
2009-09-15 08:40:00,1.51295,1.51305,1.51275,1.5129,483100000.0
2009-09-15 08:41:00,1.5129,1.51295,1.5127,1.5127,685699999.0
2009-09-15 08:42:00,1.5128,1.5131,1.5128,1.513,629699997.0
2009-09-15 08:43:00,1.513,1.513,1.513,1.513,401600006.0
2009-09-15 08:44:00,1.513,1.51305,1.513,1.51305,648900003.0
2009-09-15 08:45:00,1.513,1.5131,1.513,1.51305,187100000.0
2009-09-15 08:46:00,1.51305,1.5131,1.51305,1.5131,165700000.0
2009-09-15 08:47:00,1.5131,1.5133,1.51305,1.51325,161700000.0
2009-09-15 08:48:00,1.51325,1.51345,1.51325,1.51335,70300000.0
2009-09-15 08:49:00,1.51335,1.5135,1.51335,1.5135,143000000.0
2009-09-15 08:50:00,1.5135,1.5135,1.5133,1.51335,155200000.0
2009-09-15 08:51:00,1.51335,1.51345,1.51325,1.51335,148100000.0
2009-09-15 08:52:00,1.5134,1.51345,1.5133,1.51345,168600000.0
2009-09-15 08:53:00,1.51345,1.5135,1.5134,1.51345,321299998.0
2009-09-15 08:54:00,1.51345,1.5135,1.51335,1.51335,111500000.0
2009-09-15 08:55:00,1.51335,1.5136,1.51335,1.5136,87100000.0
2009-09-15 08:56:00,1.5136,1.51375,1.5136,1.5137,194000000.0
2009-09-15 08:57:00,1.51375,1.5138,1.51365,1.5137,401099999.0
2009-09-15 08:58:00,1.5138,1.5139,1.5137,1.5138,538300002.0
2009-09-15 08:59:00,1.5138,1.51385,1.5137,1.5138,481399999.0
2009-09-15 09:00:00,1.5138,1.5139,1.51365,1.51375,650499999.0
2009-09-15 09:01:00,1.5138,1.5138,1.51365,1.5137,449800000.0
2009-09-15 09:02:00,1.5137,1.5138,1.51365,1.5137,675500000.0
2009-09-15 09:03:00,1.5137,1.5138,1.5137,1.5138,299000000.0
2009-09-15 09:04:00,1.5138,1.5138,1.51365,1.5137,367700000.0
2009-09-15 09:05:00,1.51375,1.5138,1.5137,1.5137,770000005.0
2009-09-15 09:06:00,1.51375,1.5138,1.5137,1.51375,375299997.0
2009-09-15 09:07:00,1.51375,1.51375,1.51365,1.5137,254000000.0
2009-09-15 09:08:00,1.5137,1.51375,1.51365,1.5137,336799996.0
2009-09-15 09:09:00,1.51375,1.51375,1.51355,1.51375,415099996.0
2009-09-15 09:10:00,1.5137,1.51375,1.51365,1.5137,717699998.0
2009-09-15 09:11:00,1.51375,1.51375,1.5136,1.51365,145699999.0
2009-09-15 09:12:00,1.5137,1.51375,1.5136,1.5137,113700000.0
2009-09-15 09:13:00,1.51365,1.5138,1.51365,1.51375,373599996.0
2009-09-15 09:14:00,1.5138,1.51385,1.5137,1.51375,241700001.0
2009-09-15 09:15:00,1.51375,1.51415,1.51375,1.51405,288400001.0
2009-09-15 09:16:00,1.51405,1.51455,1.51405,1.51455,340400002.0
2009-09-15 09:17:00,1.51455,1.51465,1.51435,1.5146,87300000.0
2009-09-15 09:18:00,1.5146,1.5147,1.51445,1.5146,78400000.0
2009-09-15 09:19:00,1.51465,1.51465,1.5145,1.51455,157800000.0
2009-09-15 09:20:00,1.5146,1.5146,1.51435,1.5145,273700000.0
2009-09-15 09:21:00,1.5145,1.5146,1.5145,1.5145,207900000.0
2009-09-15 09:22:00,1.5145,1.5146,1.5145,1.51455,466599999.0
2009-09-15 09:23:00,1.51455,1.51475,1.5145,1.51455,546600000.0
2009-09-15 09:24:00,1.51455,1.51475,1.5145,1.5146,377200001.0
2009-09-15 09:25:00,1.5146,1.51485,1.5146,1.5148,437000001.0
2009-09-15 09:26:00,1.5148,1.515,1.5148,1.51485,670099998.0
2009-09-15 09:27:00,1.5149,1.5149,1.5147,1.5148,780899999.0
2009-09-15 09:28:00,1.5148,1.515,1.51465,1.51485,877599995.0
2009-09-15 09:29:00,1.51485,1.51495,1.5148,1.5149,604699996.0
2009-09-15 09:30:00,1.51495,1.51495,1.51475,1.51485,437400000.0
2009-09-15 09:31:00,1.51485,1.5149,1.51475,1.5149,226900000.0
2009-09-15 09:32:00,1.5149,1.51495,1.5148,1.51485,425000000.0
2009-09-15 09:33:00,1.51495,1.51495,1.5148,1.51485,509999999.0
2009-09-15 09:34:00,1.51485,1.51495,1.5148,1.51495,333500001.0
2009-09-15 09:35:00,1.51495,1.51495,1.51475,1.5148,426999998.0
2009-09-15 09:36:00,1.51485,1.51495,1.51475,1.5148,978900000.0
2009-09-15 09:37:00,1.5149,1.51505,1.5148,1.51485,533599997.0
2009-09-15 09:38:00,1.51485,1.51485,1.5148,1.51485,149300000.0
2009-09-15 09:39:00,1.5148,1.5149,1.51475,1.51485,333400000.0
2009-09-15 09:40:00,1.51485,1.5149,1.5147,1.51475,330000000.0
2009-09-15 09:41:00,1.51475,1.5148,1.5147,1.5147,138200000.0
2009-09-15 09:42:00,1.5147,1.5147,1.5146,1.5146,362699996.0
2009-09-15 09:43:00,1.51465,1.51475,1.51455,1.51475,514700000.0
2009-09-15 09:44:00,1.5146,1.5147,1.5146,1.5146,556400000.0
2009-09-15 09:45:00,1.5146,1.5146,1.5145,1.51455,404699999.0
2009-09-15 09:46:00,1.51455,1.5146,1.51445,1.51445,462600000.0
2009-09-15 09:47:00,1.51445,1.51455,1.51445,1.5145,575800002.0
2009-09-15 09:48:00,1.51455,1.51455,1.5145,1.5145,301200000.0
2009-09-15 09:49:00,1.5145,1.5145,1.5144,1.5144,612400000.0
2009-09-15 09:50:00,1.5144,1.5145,1.51435,1.5145,901700006.0
2009-09-15 09:51:00,1.5145,1.5145,1.51445,1.5145,435800000.0
2009-09-15 09:52:00,1.5145,1.5145,1.5144,1.5144,289500000.0
2009-09-15 09:53:00,1.5144,1.51445,1.5144,1.5144,38700000.0
2009-09-15 09:54:00,1.5144,1.51445,1.51435,1.51435,136600000.0
2009-09-15 09:55:00,1.51435,1.5144,1.51435,1.51435,78900000.0
2009-09-15 09:56:00,1.51435,1.5146,1.51435,1.51455,80300000.0
2009-09-15 09:57:00,1.5146,1.5146,1.51455,1.5146,59400000.0
2009-09-15 09:58:00,1.5146,1.51485,1.5146,1.5147,322800000.0
2009-09-15 09:59:00,1.51475,1.515,1.51475,1.51485,315400000.0
2009-09-15 10:00:00,1.51485,1.515,1.51485,1.515,164800000.0
2009-09-15 10:01:00,1.51495,1.5151,1.51495,1.51495,193200000.0
2009-09-15 10:02:00,1.51495,1.51495,1.5148,1.51485,168500000.0
2009-09-15 10:03:00,1.51485,1.5149,1.5148,1.51485,68500000.0
2009-09-15 10:04:00,1.51485,1.51515,1.51485,1.5151,236100000.0
2009-09-15 10:05:00,1.5151,1.5153,1.51505,1.5151,134500000.0
2009-09-15 10:06:00,1.5151,1.51525,1.515,1.5152,272500000.0
2009-09-15 10:07:00,1.5152,1.5152,1.5151,1.5151,46900000.0
2009-09-15 10:08:00,1.5151,1.51515,1.5151,1.51515,254100000.0
2009-09-15 10:09:00,1.5151,1.51525,1.51505,1.51505,285300000.0
2009-09-15 10:10:00,1.51505,1.5152,1.51505,1.5151,264600000.0
2009-09-15 10:11:00,1.5151,1.5151,1.51485,1.515,180800000.0
2009-09-15 10:12:00,1.515,1.515,1.51485,1.51495,120000000.0
2009-09-15 10:13:00,1.51495,1.5151,1.51495,1.5151,55300000.0
2009-09-15 10:14:00,1.51505,1.5151,1.51495,1.515,449000000.0
2009-09-15 10:15:00,1.51495,1.51515,1.51495,1.51505,725799995.0
2009-09-15 10:16:00,1.51505,1.51515,1.51505,1.5151,129000000.0
2009-09-15 10:17:00,1.5151,1.5152,1.5151,1.51515,112199998.0
2009-09-15 10:18:00,1.51515,1.51525,1.5151,1.5151,43600000.0
2009-09-15 10:19:00,1.5151,1.51515,1.5151,1.5151,178500000.0
2009-09-15 10:20:00,1.5151,1.5152,1.5149,1.5152,451600005.0
2009-09-15 10:21:00,1.5152,1.5153,1.5152,1.51525,134900000.0
2009-09-15 10:22:00,1.51525,1.5153,1.51525,1.51525,53500000.0
2009-09-15 10:23:00,1.5152,1.51525,1.5152,1.51525,96900000.0
2009-09-15 10:24:00,1.51525,1.51525,1.5152,1.51525,188900000.0
2009-09-15 10:25:00,1.51525,1.51525,1.5152,1.5152,242900000.0
2009-09-15 10:26:00,1.5152,1.5158,1.5152,1.5157,531099999.0
2009-09-15 10:27:00,1.51575,1.51595,1.5156,1.51565,666800003.0
2009-09-15 10:28:00,1.51565,1.51575,1.5156,1.5156,242400000.0
2009-09-15 10:29:00,1.5156,1.5157,1.51555,1.5156,288199999.0
2009-09-15 10:30:00,1.5156,1.51575,1.5156,1.51565,335300000.0
2009-09-15 10:31:00,1.51565,1.5157,1.5153,1.5154,241200000.0
2009-09-15 10:32:00,1.5154,1.5156,1.5154,1.51545,183400000.0
2009-09-15 10:33:00,1.51545,1.51565,1.5154,1.51555,201000000.0
2009-09-15 10:34:00,1.51555,1.5158,1.5155,1.5158,185800002.0
2009-09-15 10:35:00,1.5158,1.5158,1.5156,1.5157,457100000.0
2009-09-15 10:36:00,1.5157,1.5158,1.51555,1.5157,355800000.0
2009-09-15 10:37:00,1.51575,1.5159,1.5157,1.5158,287700000.0
2009-09-15 10:38:00,1.5158,1.5158,1.51565,1.5157,91500000.0
2009-09-15 10:39:00,1.5157,1.51585,1.5157,1.5158,404299999.0
2009-09-15 10:40:00,1.51575,1.51585,1.51565,1.5157,994099998.0
2009-09-15 10:41:00,1.5157,1.51585,1.5156,1.5158,539700000.0
2009-09-15 10:42:00,1.5159,1.5159,1.51565,1.5157,746199997.0
2009-09-15 10:43:00,1.51575,1.51575,1.51565,1.51565,265900000.0
2009-09-15 10:44:00,1.51565,1.51575,1.51565,1.5157,485100000.0
2009-09-15 10:45:00,1.5157,1.51575,1.5156,1.5156,250200000.0
2009-09-15 10:46:00,1.5156,1.51565,1.5156,1.5156,766200003.0
2009-09-15 10:47:00,1.51565,1.51575,1.51555,1.51575,476900000.0
2009-09-15 10:48:00,1.51575,1.51575,1.5156,1.51565,353799996.0
2009-09-15 10:49:00,1.5157,1.5159,1.51555,1.5158,891000003.0
2009-09-15 10:50:00,1.51585,1.51595,1.51575,1.51585,202500001.0
2009-09-15 10:51:00,1.51585,1.51585,1.51565,1.5157,894400002.0
2009-09-15 10:52:00,1.5157,1.51585,1.51555,1.51575,242399998.0
2009-09-15 10:53:00,1.5157,1.5158,1.5156,1.51565,381700001.0
2009-09-15 10:54:00,1.51565,1.51565,1.5156,1.51565,92800000.0
2009-09-15 10:55:00,1.51565,1.5157,1.51565,1.5157,111000000.0
2009-09-15 10:56:00,1.51575,1.51575,1.51545,1.51555,404700000.0
2009-09-15 10:57:00,1.51555,1.51565,1.5155,1.5156,291000000.0
2009-09-15 10:58:00,1.5156,1.51585,1.5156,1.5158,885200001.0
2009-09-15 10:59:00,1.51585,1.5159,1.5156,1.51585,761800001.0
2009-09-15 11:00:00,1.51585,1.51615,1.5156,1.51595,620200001.0
2009-09-15 11:01:00,1.5159,1.51605,1.5158,1.516,578000000.0
2009-09-15 11:02:00,1.516,1.5162,1.51595,1.51605,757700000.0
2009-09-15 11:03:00,1.51605,1.51645,1.51595,1.51615,643499999.0
2009-09-15 11:04:00,1.5161,1.5163,1.51605,1.5161,295600000.0
2009-09-15 11:05:00,1.5161,1.51635,1.51595,1.51625,719100002.0
2009-09-15 11:06:00,1.51625,1.51635,1.51615,1.5162,642400001.0
2009-09-15 11:07:00,1.5162,1.51635,1.51615,1.51625,164200000.0
2009-09-15 11:08:00,1.51625,1.5164,1.5162,1.5162,665000000.0
2009-09-15 11:09:00,1.51625,1.5165,1.51625,1.51645,234800000.0
2009-09-15 11:10:00,1.51645,1.5165,1.5163,1.5164,520000002.0
2009-09-15 11:11:00,1.5164,1.5165,1.51605,1.51605,481199998.0
2009-09-15 11:12:00,1.51605,1.51625,1.5159,1.516,747699999.0
2009-09-15 11:13:00,1.516,1.51615,1.5159,1.51605,393699998.0
2009-09-15 11:14:00,1.5161,1.51625,1.51595,1.51615,285899998.0
2009-09-15 11:15:00,1.51615,1.51615,1.51605,1.51605,338500000.0
2009-09-15 11:16:00,1.51605,1.5162,1.516,1.516,195200000.0
2009-09-15 11:17:00,1.516,1.516,1.5158,1.51595,470499995.0
2009-09-15 11:18:00,1.51595,1.516,1.5159,1.51595,148399999.0
2009-09-15 11:19:00,1.51595,1.516,1.51585,1.51595,242400000.0
2009-09-15 11:20:00,1.51595,1.51605,1.51585,1.5159,525200000.0
2009-09-15 11:21:00,1.5159,1.5161,1.5159,1.5159,579800004.0
2009-09-15 11:22:00,1.516,1.5163,1.5159,1.51625,508899999.0
2009-09-15 11:23:00,1.51625,1.5164,1.5161,1.5161,144500000.0
2009-09-15 11:24:00,1.5161,1.51615,1.51585,1.51585,283100000.0
2009-09-15 11:25:00,1.51595,1.51605,1.5158,1.51595,976800002.0
2009-09-15 11:26:00,1.51595,1.5162,1.51585,1.5161,330899999.0
2009-09-15 11:27:00,1.51615,1.51625,1.5161,1.5162,598300001.0
2009-09-15 11:28:00,1.5162,1.51625,1.5161,1.5161,138200000.0
2009-09-15 11:29:00,1.5161,1.5162,1.5161,1.51615,80600000.0
2009-09-15 11:30:00,1.51615,1.5162,1.51605,1.51615,437700000.0
2009-09-15 11:31:00,1.51615,1.51625,1.5161,1.5161,321100000.0
2009-09-15 11:32:00,1.5161,1.5163,1.51605,1.51625,208800000.0
2009-09-15 11:33:00,1.51625,1.5164,1.5162,1.51625,262700000.0
2009-09-15 11:34:00,1.51625,1.5165,1.51625,1.5165,194400000.0
2009-09-15 11:35:00,1.5165,1.5165,1.5164,1.51645,94900000.0
2009-09-15 11:36:00,1.5164,1.5165,1.5163,1.51635,224600000.0
2009-09-15 11:37:00,1.5164,1.5165,1.51635,1.5164,235700000.0
2009-09-15 11:38:00,1.5164,1.51655,1.51635,1.5165,173300000.0
2009-09-15 11:39:00,1.51645,1.5167,1.51645,1.51665,152600000.0
2009-09-15 11:40:00,1.5166,1.51675,1.5166,1.51665,162200000.0
2009-09-15 11:41:00,1.5167,1.5169,1.51665,1.51675,1021000003.0
2009-09-15 11:42:00,1.51665,1.5168,1.51665,1.5168,133500000.0
2009-09-15 11:43:00,1.5168,1.5168,1.5166,1.51665,473100004.0
2009-09-15 11:44:00,1.51665,1.517,1.51665,1.5169,618800000.0
2009-09-15 11:45:00,1.51685,1.5171,1.51685,1.5169,310199999.0
2009-09-15 11:46:00,1.51685,1.517,1.51675,1.5168,100200000.0
2009-09-15 11:47:00,1.5168,1.5171,1.5167,1.51705,171100000.0
2009-09-15 11:48:00,1.5171,1.5172,1.51705,1.5171,80600000.0
2009-09-15 11:49:00,1.51705,1.51725,1.51705,1.5172,253500000.0
2009-09-15 11:50:00,1.5172,1.5172,1.517,1.51705,237500000.0
2009-09-15 11:51:00,1.51705,1.5171,1.51685,1.5171,77400000.0
2009-09-15 11:52:00,1.5171,1.5171,1.5169,1.51705,109200000.0
2009-09-15 11:53:00,1.51695,1.5171,1.51685,1.51685,118100000.0
2009-09-15 11:54:00,1.51685,1.51685,1.51665,1.5167,155200000.0
2009-09-15 11:55:00,1.51675,1.51675,1.5166,1.51665,190500000.0
2009-09-15 11:56:00,1.51665,1.51675,1.51665,1.5167,230400000.0
2009-09-15 11:57:00,1.5167,1.5168,1.5166,1.51675,695900004.0
2009-09-15 11:58:00,1.51675,1.51685,1.5166,1.51665,173100000.0
2009-09-15 11:59:00,1.51665,1.51675,1.51645,1.5165,282500000.0
2009-09-15 12:00:00,1.5165,1.51665,1.51645,1.5166,184300000.0
2009-09-15 12:01:00,1.5166,1.51665,1.5164,1.5165,319300003.0
2009-09-15 12:02:00,1.5165,1.51655,1.51635,1.51655,208400001.0
2009-09-15 12:03:00,1.51655,1.51655,1.5164,1.51645,245000000.0
2009-09-15 12:04:00,1.5164,1.51645,1.5164,1.51645,151300000.0
2009-09-15 12:05:00,1.51645,1.51655,1.5164,1.5164,135000000.0
2009-09-15 12:06:00,1.5164,1.5166,1.51635,1.5166,116800000.0
2009-09-15 12:07:00,1.51655,1.51655,1.5165,1.51655,36400000.0
2009-09-15 12:08:00,1.51655,1.51665,1.5164,1.51645,344000000.0
2009-09-15 12:09:00,1.51645,1.51655,1.51645,1.51655,231000000.0
2009-09-15 12:10:00,1.51655,1.5166,1.5165,1.5166,165100000.0
2009-09-15 12:11:00,1.5166,1.5166,1.5164,1.5165,175100000.0
2009-09-15 12:12:00,1.5165,1.5165,1.51645,1.5165,73900000.0
2009-09-15 12:13:00,1.5165,1.51655,1.5164,1.5164,302100000.0
2009-09-15 12:14:00,1.5164,1.51645,1.5162,1.5163,558700002.0
2009-09-15 12:15:00,1.5163,1.5163,1.51615,1.51615,228300000.0
2009-09-15 12:16:00,1.51615,1.51615,1.516,1.516,157700000.0
2009-09-15 12:17:00,1.516,1.51615,1.516,1.51615,358200000.0
2009-09-15 12:18:00,1.51615,1.51615,1.51605,1.5161,153400000.0
2009-09-15 12:19:00,1.51615,1.51615,1.516,1.516,381000000.0
2009-09-15 12:20:00,1.51605,1.51605,1.51575,1.51575,695700001.0
2009-09-15 12:21:00,1.51575,1.51575,1.51545,1.51555,451800006.0
2009-09-15 12:22:00,1.51555,1.5158,1.5155,1.5155,240900000.0
2009-09-15 12:23:00,1.51555,1.51565,1.5152,1.51555,585100002.0
2009-09-15 12:24:00,1.51555,1.51565,1.51515,1.51515,477899999.0
2009-09-15 12:25:00,1.51515,1.51555,1.51515,1.51555,350700000.0
2009-09-15 12:26:00,1.51555,1.5156,1.51555,1.51555,499700001.0
2009-09-15 12:27:00,1.5156,1.5159,1.51555,1.51585,419200004.0
2009-09-15 12:28:00,1.5158,1.5161,1.51575,1.5161,142300000.0
2009-09-15 12:29:00,1.5161,1.5161,1.51585,1.51585,119600000.0
2009-09-15 12:30:00,1.5159,1.51595,1.5157,1.51575,124000000.0
2009-09-15 12:31:00,1.51575,1.51575,1.51565,1.5157,52700000.0
2009-09-15 12:32:00,1.51565,1.5157,1.51525,1.51525,318600000.0
2009-09-15 12:33:00,1.51525,1.5154,1.51525,1.51535,67800000.0
2009-09-15 12:34:00,1.51535,1.51545,1.51535,1.51545,110900000.0
2009-09-15 12:35:00,1.51545,1.51565,1.5154,1.5155,204300000.0
2009-09-15 12:36:00,1.5155,1.5157,1.51545,1.5157,102000000.0
2009-09-15 12:37:00,1.51575,1.5158,1.51555,1.51555,139500000.0
2009-09-15 12:38:00,1.51555,1.51565,1.5155,1.51565,153600000.0
2009-09-15 12:39:00,1.51565,1.51565,1.5155,1.51555,69200000.0
2009-09-15 12:40:00,1.51555,1.51575,1.51555,1.51575,71300000.0
2009-09-15 12:41:00,1.5158,1.51585,1.5158,1.5158,162600000.0
2009-09-15 12:42:00,1.51575,1.5159,1.5157,1.5158,209400000.0
2009-09-15 12:43:00,1.51575,1.5158,1.5156,1.5157,119100000.0
2009-09-15 12:44:00,1.51565,1.5158,1.51555,1.5158,115200000.0
2009-09-15 12:45:00,1.5158,1.5158,1.5156,1.51565,280300000.0
2009-09-15 12:46:00,1.51565,1.51575,1.5156,1.5156,284900000.0
2009-09-15 12:47:00,1.5156,1.51565,1.5156,1.5156,333999999.0
2009-09-15 12:48:00,1.5156,1.5158,1.51555,1.5157,300800000.0
2009-09-15 12:49:00,1.5157,1.5158,1.5155,1.5156,446900001.0
2009-09-15 12:50:00,1.5156,1.51585,1.5156,1.51585,549099999.0
2009-09-15 12:51:00,1.5158,1.51585,1.51575,1.5158,328600000.0
2009-09-15 12:52:00,1.5158,1.51595,1.5158,1.5159,291200001.0
2009-09-15 12:53:00,1.5159,1.516,1.5159,1.516,70600000.0
2009-09-15 12:54:00,1.51595,1.51595,1.5159,1.5159,290000000.0
2009-09-15 12:55:00,1.5159,1.51625,1.5159,1.51625,308500000.0
2009-09-15 12:56:00,1.51625,1.5163,1.5161,1.5163,487800000.0
2009-09-15 12:57:00,1.5163,1.5163,1.5162,1.5162,200400000.0
2009-09-15 12:58:00,1.5162,1.5163,1.5162,1.5162,119900000.0
2009-09-15 12:59:00,1.5162,1.51625,1.5161,1.5161,231600000.0
2009-09-15 13:00:00,1.51615,1.5162,1.51605,1.51615,336000000.0
2009-09-15 13:01:00,1.51615,1.5162,1.51615,1.51615,90400000.0
2009-09-15 13:02:00,1.51615,1.51625,1.51615,1.51615,213600000.0
2009-09-15 13:03:00,1.51615,1.51625,1.51615,1.51615,384000000.0
2009-09-15 13:04:00,1.51615,1.5163,1.51615,1.5163,120000000.0
2009-09-15 13:05:00,1.5163,1.51635,1.51625,1.51625,120799999.0
2009-09-15 13:06:00,1.51625,1.5164,1.5162,1.51635,373700001.0
2009-09-15 13:07:00,1.51635,1.51635,1.51625,1.5163,566100001.0
2009-09-15 13:08:00,1.5163,1.51635,1.51625,1.51635,528000004.0
2009-09-15 13:09:00,1.51635,1.5164,1.51625,1.5163,134100000.0
2009-09-15 13:10:00,1.5163,1.51635,1.51625,1.5163,261200000.0
2009-09-15 13:11:00,1.5163,1.51635,1.5163,1.5163,396500000.0
2009-09-15 13:12:00,1.5163,1.5165,1.5163,1.5164,377600001.0
2009-09-15 13:13:00,1.51635,1.5165,1.5163,1.5164,197600000.0
2009-09-15 13:14:00,1.5164,1.5165,1.5163,1.5163,114100000.0
2009-09-15 13:15:00,1.5163,1.51645,1.51625,1.5163,172600000.0
2009-09-15 13:16:00,1.5163,1.51635,1.5162,1.5163,151500000.0
2009-09-15 13:17:00,1.5163,1.5163,1.51625,1.5163,46300000.0
2009-09-15 13:18:00,1.5163,1.5163,1.51605,1.5161,88100000.0
2009-09-15 13:19:00,1.5161,1.5161,1.5158,1.51595,297300000.0
2009-09-15 13:20:00,1.51595,1.516,1.5157,1.5157,249600000.0
2009-09-15 13:21:00,1.5157,1.5159,1.51565,1.5157,288200000.0
2009-09-15 13:22:00,1.5157,1.51585,1.5157,1.51575,357600000.0
2009-09-15 13:23:00,1.51585,1.51585,1.51565,1.51585,134300000.0
2009-09-15 13:24:00,1.51585,1.51585,1.51575,1.5158,37400000.0
2009-09-15 13:25:00,1.51585,1.51585,1.51575,1.5158,246500000.0
2009-09-15 13:26:00,1.5158,1.5159,1.5158,1.5158,198600000.0
2009-09-15 13:27:00,1.5158,1.5159,1.51575,1.51585,188300000.0
2009-09-15 13:28:00,1.5158,1.5159,1.5158,1.5158,63700000.0
2009-09-15 13:29:00,1.51585,1.516,1.5158,1.5159,327200000.0
2009-09-15 13:30:00,1.51585,1.516,1.51585,1.5159,180300000.0
2009-09-15 13:31:00,1.5159,1.516,1.5159,1.51595,152800000.0
2009-09-15 13:32:00,1.5159,1.5161,1.5159,1.516,213200000.0
2009-09-15 13:33:00,1.51605,1.51605,1.51595,1.51605,306800000.0
2009-09-15 13:34:00,1.51605,1.51615,1.5159,1.5159,430000000.0
2009-09-15 13:35:00,1.51595,1.516,1.51575,1.51585,255100000.0
2009-09-15 13:36:00,1.51585,1.5159,1.51575,1.51585,193000000.0
2009-09-15 13:37:00,1.51585,1.51595,1.5158,1.51595,193400000.0
2009-09-15 13:38:00,1.51595,1.51605,1.51575,1.51595,317600000.0
2009-09-15 13:39:00,1.51585,1.5159,1.5157,1.5158,304700000.0
2009-09-15 13:40:00,1.5158,1.5159,1.5158,1.51585,163400000.0
2009-09-15 13:41:00,1.51585,1.5159,1.5158,1.51585,78600000.0
2009-09-15 13:42:00,1.51585,1.5159,1.5158,1.51585,90000000.0
2009-09-15 13:43:00,1.5158,1.51585,1.51575,1.5158,131000000.0
2009-09-15 13:44:00,1.5158,1.5159,1.5158,1.5158,94000000.0
2009-09-15 13:45:00,1.5158,1.51585,1.5158,1.51585,26700000.0
2009-09-15 13:46:00,1.5159,1.5159,1.51585,1.51585,43500000.0
2009-09-15 13:47:00,1.51585,1.5159,1.5158,1.51585,78000000.0
2009-09-15 13:48:00,1.5159,1.51595,1.51585,1.51595,31700000.0
2009-09-15 13:49:00,1.51595,1.5161,1.51595,1.51605,130600000.0
2009-09-15 13:50:00,1.51605,1.5162,1.516,1.51615,95700000.0
2009-09-15 13:51:00,1.5162,1.5164,1.5161,1.5162,218900000.0
2009-09-15 13:52:00,1.5162,1.51625,1.5161,1.5161,242300000.0
2009-09-15 13:53:00,1.5161,1.51615,1.5156,1.5156,326000000.0
2009-09-15 13:54:00,1.5156,1.51575,1.5156,1.5157,294200000.0
2009-09-15 13:55:00,1.5157,1.5157,1.5156,1.51565,139000000.0
2009-09-15 13:56:00,1.51565,1.51565,1.5155,1.51555,115800000.0
2009-09-15 13:57:00,1.5156,1.51565,1.5155,1.51565,188800000.0
2009-09-15 13:58:00,1.51565,1.5158,1.5156,1.5157,234500000.0
2009-09-15 13:59:00,1.5157,1.5157,1.5156,1.5157,105600000.0
2009-09-15 14:00:00,1.51575,1.5159,1.51575,1.51575,225100000.0
2009-09-15 14:01:00,1.5158,1.51585,1.5158,1.5158,155200000.0
2009-09-15 14:02:00,1.51585,1.51585,1.51575,1.51585,155200000.0
2009-09-15 14:03:00,1.51585,1.51595,1.5158,1.51595,88500000.0
2009-09-15 14:04:00,1.51595,1.51595,1.51585,1.5159,80100000.0
2009-09-15 14:05:00,1.5159,1.51615,1.5159,1.5161,89600000.0
2009-09-15 14:06:00,1.51605,1.51615,1.516,1.51615,73400000.0
2009-09-15 14:07:00,1.5161,1.5162,1.5161,1.51615,133100000.0
2009-09-15 14:08:00,1.5162,1.5162,1.51605,1.5161,93000000.0
2009-09-15 14:09:00,1.5161,1.51615,1.516,1.51605,175600000.0
2009-09-15 14:10:00,1.51605,1.51615,1.51605,1.51605,154400000.0
2009-09-15 14:11:00,1.51605,1.5162,1.51605,1.5162,228500000.0
2009-09-15 14:12:00,1.51615,1.5162,1.516,1.51605,120000000.0
2009-09-15 14:13:00,1.51605,1.51615,1.516,1.51615,190300000.0
2009-09-15 14:14:00,1.51615,1.5162,1.51615,1.51615,197600000.0
2009-09-15 14:15:00,1.51615,1.51625,1.51615,1.51615,111000000.0
2009-09-15 14:16:00,1.51615,1.51625,1.51615,1.5162,53700000.0
2009-09-15 14:17:00,1.5162,1.5162,1.51605,1.5161,174600000.0
2009-09-15 14:18:00,1.5161,1.51615,1.5161,1.51615,63000000.0
2009-09-15 14:19:00,1.5161,1.5161,1.516,1.51605,213700000.0
2009-09-15 14:20:00,1.51605,1.51615,1.516,1.51605,146100000.0
2009-09-15 14:21:00,1.51605,1.5162,1.51595,1.51605,300600000.0
2009-09-15 14:22:00,1.51605,1.5161,1.51595,1.51595,305900000.0
2009-09-15 14:23:00,1.51595,1.51605,1.51575,1.51595,240400000.0
2009-09-15 14:24:00,1.51595,1.51605,1.5159,1.516,74900000.0
2009-09-15 14:25:00,1.516,1.51605,1.5159,1.51595,77100000.0
2009-09-15 14:26:00,1.516,1.516,1.5159,1.516,94400000.0
2009-09-15 14:27:00,1.516,1.5161,1.5159,1.51595,101300000.0
2009-09-15 14:28:00,1.51595,1.51605,1.5159,1.516,200100000.0
2009-09-15 14:29:00,1.516,1.5161,1.516,1.51605,194800000.0
2009-09-15 14:30:00,1.51605,1.51625,1.5157,1.5158,529900000.0
2009-09-15 14:31:00,1.5158,1.5161,1.5157,1.516,393100000.0
2009-09-15 14:32:00,1.516,1.51605,1.51595,1.51605,676400000.0
2009-09-15 14:33:00,1.51605,1.51605,1.51585,1.51595,143700000.0
2009-09-15 14:34:00,1.5159,1.516,1.5159,1.516,95300000.0
2009-09-15 14:35:00,1.51605,1.51605,1.5158,1.51585,185300000.0
2009-09-15 14:36:00,1.51585,1.5159,1.5157,1.51575,186600000.0
2009-09-15 14:37:00,1.51575,1.51615,1.51575,1.516,220000000.0
2009-09-15 14:38:00,1.516,1.5162,1.51595,1.51615,241500000.0
2009-09-15 14:39:00,1.5161,1.51635,1.51605,1.5162,278200000.0
2009-09-15 14:40:00,1.5162,1.51625,1.5161,1.51625,407200000.0
2009-09-15 14:41:00,1.51625,1.51665,1.51615,1.51665,234100000.0
2009-09-15 14:42:00,1.5166,1.51675,1.51645,1.5167,378300000.0
2009-09-15 14:43:00,1.51675,1.5174,1.5164,1.51725,421499999.0
2009-09-15 14:44:00,1.51725,1.5173,1.51685,1.517,393900000.0
2009-09-15 14:45:00,1.517,1.5171,1.5168,1.51705,303600000.0
2009-09-15 14:46:00,1.51695,1.5171,1.5165,1.5167,262000000.0
2009-09-15 14:47:00,1.5167,1.5167,1.5165,1.51655,286900000.0
2009-09-15 14:48:00,1.51655,1.5168,1.5165,1.5167,201100000.0
2009-09-15 14:49:00,1.5167,1.5168,1.51665,1.5168,177400000.0
2009-09-15 14:50:00,1.5168,1.51685,1.5167,1.5168,140700000.0
2009-09-15 14:51:00,1.5168,1.5172,1.51675,1.5171,346800000.0
2009-09-15 14:52:00,1.51705,1.5173,1.5168,1.51725,354500000.0
2009-09-15 14:53:00,1.51725,1.5173,1.51705,1.51705,429600000.0
2009-09-15 14:54:00,1.5171,1.5172,1.517,1.51705,327000000.0
2009-09-15 14:55:00,1.51705,1.51715,1.51685,1.517,367500000.0
2009-09-15 14:56:00,1.517,1.5172,1.517,1.5171,140900000.0
2009-09-15 14:57:00,1.51715,1.5172,1.517,1.51715,244300000.0
2009-09-15 14:58:00,1.51715,1.5172,1.517,1.51705,228300000.0
2009-09-15 14:59:00,1.51705,1.51715,1.517,1.517,187900000.0
2009-09-15 15:00:00,1.517,1.5171,1.517,1.5171,156800000.0
2009-09-15 15:01:00,1.5171,1.5171,1.517,1.51705,244000000.0
2009-09-15 15:02:00,1.51705,1.51705,1.51685,1.51695,173200000.0
2009-09-15 15:03:00,1.51695,1.51705,1.51695,1.51695,351000000.0
2009-09-15 15:04:00,1.51695,1.51705,1.51695,1.51695,179900000.0
2009-09-15 15:05:00,1.51695,1.51705,1.51685,1.5169,164900000.0
2009-09-15 15:06:00,1.5169,1.5169,1.5165,1.51665,212200000.0
2009-09-15 15:07:00,1.51655,1.51685,1.51645,1.5167,129100000.0
2009-09-15 15:08:00,1.5167,1.5167,1.51655,1.5167,343300000.0
2009-09-15 15:09:00,1.5167,1.5167,1.51655,1.5166,193100000.0
2009-09-15 15:10:00,1.5166,1.51665,1.51655,1.51665,147400000.0
2009-09-15 15:11:00,1.5167,1.5167,1.516,1.5162,190500000.0
2009-09-15 15:12:00,1.51615,1.5166,1.51615,1.5165,362000000.0
2009-09-15 15:13:00,1.5165,1.5165,1.5163,1.5165,197200000.0
2009-09-15 15:14:00,1.51645,1.5166,1.51645,1.5165,91400000.0
2009-09-15 15:15:00,1.5165,1.5166,1.51645,1.5165,41600000.0
2009-09-15 15:16:00,1.5165,1.5167,1.5164,1.5166,168900000.0
2009-09-15 15:17:00,1.5166,1.5168,1.5164,1.51675,307400000.0
2009-09-15 15:18:00,1.5168,1.5169,1.5166,1.5166,132600000.0
2009-09-15 15:19:00,1.51665,1.51675,1.51655,1.5167,344100000.0
2009-09-15 15:20:00,1.5167,1.51675,1.51655,1.51655,133800000.0
2009-09-15 15:21:00,1.51655,1.51665,1.5165,1.51655,123600000.0
2009-09-15 15:22:00,1.51655,1.51655,1.51645,1.5165,299800000.0
2009-09-15 15:23:00,1.51645,1.5165,1.51645,1.51645,264200000.0
2009-09-15 15:24:00,1.51645,1.51645,1.51625,1.5164,128800000.0
2009-09-15 15:25:00,1.51645,1.51645,1.51635,1.51645,115600000.0
2009-09-15 15:26:00,1.51645,1.51645,1.5163,1.51635,98000000.0
2009-09-15 15:27:00,1.51635,1.5164,1.5163,1.51635,114100000.0
2009-09-15 15:28:00,1.5164,1.5164,1.5163,1.5163,369800000.0
2009-09-15 15:29:00,1.5163,1.51635,1.5163,1.5163,313000000.0
2009-09-15 15:30:00,1.5163,1.5164,1.5163,1.5163,335000000.0
2009-09-15 15:31:00,1.5163,1.51635,1.51625,1.5163,302500000.0
2009-09-15 15:32:00,1.51625,1.5164,1.51625,1.51635,395700000.0
2009-09-15 15:33:00,1.51635,1.5165,1.5163,1.51645,449100000.0
2009-09-15 15:34:00,1.51635,1.51655,1.5163,1.5165,541900000.0
2009-09-15 15:35:00,1.51645,1.51665,1.5164,1.51655,645700000.0
2009-09-15 15:36:00,1.51655,1.51655,1.51625,1.5163,445500000.0
2009-09-15 15:37:00,1.5163,1.5165,1.5163,1.5164,511400000.0
2009-09-15 15:38:00,1.5164,1.5164,1.5162,1.5162,343900000.0
2009-09-15 15:39:00,1.51615,1.5163,1.51605,1.51625,298200000.0
2009-09-15 15:40:00,1.51625,1.51635,1.51595,1.51595,346700000.0
2009-09-15 15:41:00,1.51595,1.5161,1.5158,1.51605,475200000.0
2009-09-15 15:42:00,1.51605,1.51635,1.51605,1.51605,453400001.0
2009-09-15 15:43:00,1.51605,1.51625,1.51605,1.51625,447200001.0
2009-09-15 15:44:00,1.51625,1.51635,1.51625,1.5163,233600000.0
2009-09-15 15:45:00,1.5163,1.51635,1.51615,1.5162,345700000.0
2009-09-15 15:46:00,1.5162,1.5165,1.5162,1.5163,450400000.0
2009-09-15 15:47:00,1.5163,1.51645,1.5163,1.51635,219000000.0
2009-09-15 15:48:00,1.5163,1.5165,1.5163,1.5164,410700000.0
2009-09-15 15:49:00,1.5164,1.51655,1.5163,1.5163,496900000.0
2009-09-15 15:50:00,1.5163,1.5164,1.5163,1.51635,276400000.0
2009-09-15 15:51:00,1.51635,1.51635,1.51625,1.51625,293400000.0
2009-09-15 15:52:00,1.5163,1.5164,1.5163,1.51635,267100000.0
2009-09-15 15:53:00,1.5164,1.5164,1.51625,1.51625,223200000.0
2009-09-15 15:54:00,1.51625,1.51625,1.51615,1.5162,529200000.0
2009-09-15 15:55:00,1.5162,1.5162,1.51615,1.5162,360200000.0
2009-09-15 15:56:00,1.5162,1.5165,1.5162,1.5165,493600000.0
2009-09-15 15:57:00,1.51645,1.5165,1.51625,1.51645,546899999.0
2009-09-15 15:58:00,1.51645,1.51655,1.51645,1.5165,339900000.0
2009-09-15 15:59:00,1.5165,1.5166,1.5163,1.5163,455500000.0
2009-09-15 16:00:00,1.5163,1.5164,1.516,1.5161,420000001.0
2009-09-15 16:01:00,1.5162,1.51635,1.5161,1.5161,156800000.0
2009-09-15 16:02:00,1.5161,1.51625,1.51605,1.5162,214800000.0
2009-09-15 16:03:00,1.51615,1.51635,1.51605,1.5162,520500000.0
2009-09-15 16:04:00,1.51625,1.51635,1.5161,1.5161,226300000.0
2009-09-15 16:05:00,1.5162,1.5163,1.5162,1.51625,173200000.0
2009-09-15 16:06:00,1.5162,1.5163,1.5162,1.5163,97000000.0
2009-09-15 16:07:00,1.51625,1.51635,1.5162,1.5163,67600000.0
2009-09-15 16:08:00,1.51625,1.5163,1.5161,1.5162,44400000.0
2009-09-15 16:09:00,1.5162,1.5162,1.5161,1.5162,509500000.0
2009-09-15 16:10:00,1.5162,1.51625,1.5161,1.5161,630400000.0
2009-09-15 16:11:00,1.5161,1.5162,1.516,1.5161,406500000.0
2009-09-15 16:12:00,1.5161,1.51615,1.516,1.5161,444400000.0
2009-09-15 16:13:00,1.5161,1.51615,1.516,1.51605,237200000.0
2009-09-15 16:14:00,1.51605,1.51615,1.51595,1.516,303400000.0
2009-09-15 16:15:00,1.516,1.5161,1.51595,1.516,779099999.0
2009-09-15 16:16:00,1.516,1.5163,1.516,1.51625,462099999.0
2009-09-15 16:17:00,1.51625,1.51635,1.5162,1.5162,336000000.0
2009-09-15 16:18:00,1.5162,1.5164,1.5162,1.5164,110100000.0
2009-09-15 16:19:00,1.51645,1.5165,1.51635,1.5164,139800000.0
2009-09-15 16:20:00,1.5164,1.5165,1.5164,1.5164,109100000.0
2009-09-15 16:21:00,1.51635,1.51635,1.5163,1.51635,148700000.0
2009-09-15 16:22:00,1.51635,1.51635,1.5163,1.5163,91100000.0
2009-09-15 16:23:00,1.5163,1.5163,1.5161,1.51625,335500000.0
2009-09-15 16:24:00,1.51625,1.5163,1.51625,1.5163,194300000.0
2009-09-15 16:25:00,1.5163,1.5163,1.5162,1.5163,394800000.0
2009-09-15 16:26:00,1.5163,1.51635,1.5162,1.5163,210200000.0
2009-09-15 16:27:00,1.5163,1.5163,1.51615,1.51625,150000000.0
2009-09-15 16:28:00,1.5163,1.5163,1.51615,1.51625,80400000.0
2009-09-15 16:29:00,1.51625,1.51625,1.51615,1.5162,253100000.0
2009-09-15 16:30:00,1.5162,1.51625,1.51615,1.5162,386200000.0
2009-09-15 16:31:00,1.5162,1.51625,1.516,1.516,395900000.0
2009-09-15 16:32:00,1.516,1.51615,1.516,1.5161,592800000.0
2009-09-15 16:33:00,1.5161,1.5161,1.51595,1.51605,346600000.0
2009-09-15 16:34:00,1.516,1.51605,1.51595,1.516,321300000.0
2009-09-15 16:35:00,1.516,1.51605,1.516,1.51605,114100000.0
2009-09-15 16:36:00,1.51605,1.5161,1.51605,1.51605,82400000.0
2009-09-15 16:37:00,1.51605,1.51605,1.51585,1.5159,312300000.0
2009-09-15 16:38:00,1.5159,1.5159,1.51575,1.5158,124000000.0
2009-09-15 16:39:00,1.5158,1.51595,1.5158,1.5159,138700000.0
2009-09-15 16:40:00,1.5159,1.516,1.5158,1.51585,127200000.0
2009-09-15 16:41:00,1.51585,1.5159,1.51575,1.51585,653300000.0
2009-09-15 16:42:00,1.51585,1.51595,1.51585,1.5159,390000000.0
2009-09-15 16:43:00,1.5159,1.5159,1.51575,1.5159,615000000.0
2009-09-15 16:44:00,1.5159,1.516,1.51585,1.51595,420000000.0
2009-09-15 16:45:00,1.51595,1.51605,1.51595,1.516,249200000.0
2009-09-15 16:46:00,1.516,1.51615,1.51595,1.5161,117100000.0
2009-09-15 16:47:00,1.5161,1.5163,1.51605,1.51605,166700000.0
2009-09-15 16:48:00,1.51605,1.51615,1.516,1.51605,132400000.0
2009-09-15 16:49:00,1.51605,1.51615,1.516,1.51615,140500000.0
2009-09-15 16:50:00,1.51615,1.5163,1.5161,1.5162,61500000.0
2009-09-15 16:51:00,1.5162,1.51625,1.51615,1.5162,121200000.0
2009-09-15 16:52:00,1.5162,1.51625,1.51615,1.51615,212200000.0
2009-09-15 16:53:00,1.51615,1.51635,1.51615,1.5163,137400000.0
2009-09-15 16:54:00,1.5163,1.5164,1.51625,1.5163,67400000.0
2009-09-15 16:55:00,1.5163,1.51635,1.51625,1.5163,108100000.0
2009-09-15 16:56:00,1.5163,1.5164,1.51625,1.5164,163100000.0
2009-09-15 16:57:00,1.51635,1.5165,1.51635,1.51645,120300000.0
2009-09-15 16:58:00,1.51645,1.5167,1.51645,1.51665,200800000.0
2009-09-15 16:59:00,1.51665,1.5167,1.5165,1.5167,181400000.0
2009-09-15 17:00:00,1.51665,1.5168,1.5165,1.51665,352800000.0
2009-09-15 17:01:00,1.51665,1.51665,1.51655,1.5166,480700000.0
2009-09-15 17:02:00,1.5166,1.51665,1.51655,1.51665,272500000.0
2009-09-15 17:03:00,1.51665,1.51665,1.51655,1.5166,227300000.0
2009-09-15 17:04:00,1.5166,1.5166,1.51655,1.5166,402100000.0
2009-09-15 17:05:00,1.5166,1.51665,1.51655,1.51655,239700000.0
2009-09-15 17:06:00,1.51655,1.5167,1.5165,1.51665,166300000.0
2009-09-15 17:07:00,1.51665,1.51665,1.51655,1.5166,86400000.0
2009-09-15 17:08:00,1.5166,1.51675,1.5166,1.5167,307100000.0
2009-09-15 17:09:00,1.5167,1.5167,1.51665,1.5167,89500000.0
2009-09-15 17:10:00,1.51665,1.51675,1.51665,1.51665,131100000.0
2009-09-15 17:11:00,1.5167,1.5167,1.51665,1.51665,126500000.0
2009-09-15 17:12:00,1.51665,1.5167,1.5166,1.5166,87700000.0
2009-09-15 17:13:00,1.5166,1.5167,1.51655,1.5166,88000000.0
2009-09-15 17:14:00,1.51655,1.51665,1.51655,1.51665,377900000.0
2009-09-15 17:15:00,1.51665,1.5167,1.51655,1.5166,160400000.0
2009-09-15 17:16:00,1.51655,1.5167,1.51655,1.5166,590700000.0
2009-09-15 17:17:00,1.5166,1.5167,1.5165,1.51655,442300000.0
2009-09-15 17:18:00,1.51655,1.5168,1.5165,1.5168,322800000.0
2009-09-15 17:19:00,1.51685,1.51685,1.5167,1.5167,133500000.0
2009-09-15 17:20:00,1.5167,1.51675,1.5166,1.51675,224200000.0
2009-09-15 17:21:00,1.51675,1.5168,1.51675,1.5168,155600000.0
2009-09-15 17:22:00,1.5168,1.5168,1.51675,1.51675,51100000.0
2009-09-15 17:23:00,1.51675,1.51675,1.51675,1.51675,32600000.0
2009-09-15 17:24:00,1.51675,1.51675,1.51675,1.51675,55400000.0
2009-09-15 17:25:00,1.51675,1.51675,1.5167,1.51675,169500000.0
2009-09-15 17:26:00,1.51675,1.51675,1.51675,1.51675,215200000.0
2009-09-15 17:27:00,1.51675,1.51685,1.51665,1.51665,192700000.0
2009-09-15 17:28:00,1.51665,1.5167,1.5166,1.51665,466900000.0
2009-09-15 17:29:00,1.51665,1.5167,1.5166,1.51665,423000000.0
2009-09-15 17:30:00,1.51665,1.5167,1.5166,1.5167,482500000.0
2009-09-15 17:31:00,1.5167,1.5167,1.51665,1.51665,349000000.0
2009-09-15 17:32:00,1.51665,1.51665,1.51655,1.5166,525900000.0
2009-09-15 17:33:00,1.5166,1.5167,1.51655,1.51665,649000000.0
2009-09-15 17:34:00,1.51665,1.5167,1.51655,1.51665,466800000.0
2009-09-15 17:35:00,1.51665,1.51665,1.51645,1.51665,467900000.0
2009-09-15 17:36:00,1.51665,1.51675,1.51665,1.5167,524900000.0
2009-09-15 17:37:00,1.5167,1.5168,1.5167,1.51675,303300000.0
2009-09-15 17:38:00,1.51675,1.51675,1.5167,1.5167,223000000.0
2009-09-15 17:39:00,1.5167,1.51675,1.5167,1.5167,190200000.0
2009-09-15 17:40:00,1.5167,1.51675,1.5167,1.51675,245700000.0
2009-09-15 17:41:00,1.51675,1.51675,1.5166,1.51665,230100000.0
2009-09-15 17:42:00,1.51665,1.5167,1.5166,1.5167,239100000.0
2009-09-15 17:43:00,1.5167,1.51675,1.5166,1.5166,201000000.0
2009-09-15 17:44:00,1.5166,1.51665,1.5166,1.51665,430099999.0
2009-09-15 17:45:00,1.5166,1.5167,1.5166,1.51665,282200000.0
2009-09-15 17:46:00,1.51665,1.5167,1.5166,1.5166,194300000.0
2009-09-15 17:47:00,1.5166,1.5167,1.5166,1.5166,98600000.0
2009-09-15 17:48:00,1.5166,1.5168,1.5166,1.51675,258500000.0
2009-09-15 17:49:00,1.5167,1.51675,1.51655,1.51655,325600000.0
2009-09-15 17:50:00,1.51655,1.5166,1.51645,1.51655,233600000.0
2009-09-15 17:51:00,1.51655,1.51655,1.5164,1.51645,80800000.0
2009-09-15 17:52:00,1.51645,1.51655,1.51645,1.5165,35900000.0
2009-09-15 17:53:00,1.51655,1.5166,1.5165,1.51655,75700000.0
2009-09-15 17:54:00,1.5165,1.51655,1.5165,1.51655,73900000.0
2009-09-15 17:55:00,1.51655,1.51655,1.51645,1.5165,113000000.0
2009-09-15 17:56:00,1.5165,1.51655,1.5165,1.51655,57100000.0
2009-09-15 17:57:00,1.5166,1.5166,1.5165,1.51655,36600000.0
2009-09-15 17:58:00,1.5165,1.5166,1.5165,1.5165,38100000.0
2009-09-15 17:59:00,1.51655,1.5166,1.5165,1.51655,33000000.0
2009-09-15 18:00:00,1.5166,1.5166,1.5164,1.5164,52800000.0
2009-09-15 18:01:00,1.5164,1.51655,1.5164,1.5164,67700000.0
2009-09-15 18:02:00,1.5164,1.5164,1.51625,1.5163,36300000.0
2009-09-15 18:03:00,1.5163,1.51635,1.5163,1.5163,14500000.0
2009-09-15 18:04:00,1.5163,1.5163,1.51625,1.51625,56100000.0
2009-09-15 18:05:00,1.51625,1.5163,1.51625,1.5163,53000000.0
2009-09-15 18:06:00,1.5163,1.5165,1.51625,1.5164,46600000.0
2009-09-15 18:07:00,1.5164,1.51645,1.5164,1.51645,169000000.0
2009-09-15 18:08:00,1.51645,1.51645,1.51635,1.51645,208900000.0
2009-09-15 18:09:00,1.51645,1.51645,1.5163,1.51635,321900000.0
2009-09-15 18:10:00,1.51635,1.5164,1.5163,1.51635,149900000.0
2009-09-15 18:11:00,1.5163,1.51645,1.5163,1.51635,128000000.0
2009-09-15 18:12:00,1.51635,1.51635,1.51635,1.51635,100300000.0
2009-09-15 18:13:00,1.51635,1.5165,1.51635,1.51645,36600000.0
2009-09-15 18:14:00,1.5165,1.51655,1.51645,1.5165,41400000.0
2009-09-15 18:15:00,1.5165,1.51675,1.5165,1.5167,157900000.0
2009-09-15 18:16:00,1.5167,1.51685,1.51655,1.5168,269300000.0
2009-09-15 18:17:00,1.5168,1.5169,1.51665,1.51665,111300000.0
2009-09-15 18:18:00,1.51665,1.5169,1.51665,1.5167,138000000.0
2009-09-15 18:19:00,1.51675,1.5168,1.5167,1.5167,170600000.0
2009-09-15 18:20:00,1.5167,1.5168,1.51665,1.51675,67300000.0
2009-09-15 18:21:00,1.51675,1.51675,1.51665,1.51665,36200000.0
2009-09-15 18:22:00,1.51665,1.51665,1.5164,1.5164,96700000.0
2009-09-15 18:23:00,1.5164,1.5165,1.5164,1.51645,24900000.0
2009-09-15 18:24:00,1.51645,1.5166,1.5164,1.51655,34150000.0
2009-09-15 18:25:00,1.51655,1.51665,1.5165,1.5165,74700000.0
2009-09-15 18:26:00,1.51645,1.5165,1.51645,1.5165,26000000.0
2009-09-15 18:27:00,1.5165,1.5165,1.51645,1.5165,33200000.0
2009-09-15 18:28:00,1.5165,1.5165,1.51645,1.51645,68700000.0
2009-09-15 18:29:00,1.51645,1.5166,1.51645,1.51645,66900000.0
2009-09-15 18:30:00,1.51645,1.5165,1.51645,1.51645,21100000.0
2009-09-15 18:31:00,1.51645,1.51645,1.51645,1.51645,2850000.0
2009-09-15 18:32:00,1.51645,1.51645,1.5162,1.51625,13500000.0
2009-09-15 18:33:00,1.51625,1.51635,1.51625,1.5163,30000000.0
2009-09-15 18:34:00,1.5163,1.51645,1.5159,1.516,177000000.0
2009-09-15 18:35:00,1.51595,1.51615,1.51585,1.51615,232300000.0
2009-09-15 18:36:00,1.51615,1.51645,1.5161,1.51645,177700000.0
2009-09-15 18:37:00,1.5165,1.5165,1.5163,1.51645,283100000.0
2009-09-15 18:38:00,1.51635,1.51645,1.51635,1.51645,140000000.0
2009-09-15 18:39:00,1.5165,1.5165,1.5163,1.51635,208200000.0
2009-09-15 18:40:00,1.51635,1.51645,1.51635,1.51645,58200000.0
2009-09-15 18:41:00,1.51645,1.5166,1.51635,1.5164,101600000.0
2009-09-15 18:42:00,1.5164,1.5164,1.5163,1.51635,243600000.0
2009-09-15 18:43:00,1.51635,1.5164,1.51635,1.51635,55400000.0
2009-09-15 18:44:00,1.51635,1.51635,1.5163,1.51635,49100000.0
2009-09-15 18:45:00,1.5163,1.51635,1.51625,1.51625,129000000.0
2009-09-15 18:46:00,1.51625,1.51655,1.51625,1.5164,199500000.0
2009-09-15 18:47:00,1.5164,1.5165,1.5164,1.5165,348600000.0
2009-09-15 18:48:00,1.5165,1.5165,1.5163,1.51635,198300000.0
2009-09-15 18:49:00,1.51635,1.5166,1.51635,1.5165,151800000.0
2009-09-15 18:50:00,1.5165,1.51655,1.5164,1.51645,222700000.0
2009-09-15 18:51:00,1.51645,1.5167,1.5164,1.51665,470200000.0
2009-09-15 18:52:00,1.51665,1.51685,1.5165,1.51665,270000000.0
2009-09-15 18:53:00,1.51665,1.5167,1.5164,1.5166,247100000.0
2009-09-15 18:54:00,1.51665,1.51665,1.5165,1.5165,288600000.0
2009-09-15 18:55:00,1.51655,1.5167,1.5165,1.5166,173200000.0
2009-09-15 18:56:00,1.51655,1.51665,1.5164,1.5164,139800000.0
2009-09-15 18:57:00,1.5164,1.51665,1.5164,1.5165,267900000.0
2009-09-15 18:58:00,1.5165,1.51675,1.5164,1.5165,275600000.0
2009-09-15 18:59:00,1.51655,1.51655,1.5164,1.5164,46300000.0
2009-09-15 19:00:00,1.5164,1.51655,1.51615,1.51615,145850000.0
2009-09-15 19:01:00,1.51615,1.51625,1.51615,1.51615,124450000.0
2009-09-15 19:02:00,1.51615,1.51615,1.5158,1.516,415500000.0
2009-09-15 19:03:00,1.51605,1.5163,1.5159,1.51615,586900000.0
2009-09-15 19:04:00,1.5161,1.5164,1.516,1.5164,313400000.0
2009-09-15 19:05:00,1.51645,1.51665,1.5162,1.51665,177300000.0
2009-09-15 19:06:00,1.5166,1.51675,1.51635,1.51635,346799999.0
2009-09-15 19:07:00,1.51635,1.5166,1.51635,1.5164,578099997.0
2009-09-15 19:08:00,1.5164,1.51665,1.51635,1.51645,263300000.0
2009-09-15 19:09:00,1.51645,1.5166,1.51645,1.51655,418200000.0
2009-09-15 19:10:00,1.5165,1.51665,1.51635,1.51655,420299998.0
2009-09-15 19:11:00,1.51655,1.5167,1.5165,1.5166,257600000.0
2009-09-15 19:12:00,1.5166,1.51665,1.5165,1.51655,179599999.0
2009-09-15 19:13:00,1.51655,1.5167,1.5165,1.51665,98399999.0
2009-09-15 19:14:00,1.51665,1.5168,1.51665,1.5168,284600000.0
2009-09-15 19:15:00,1.51675,1.51685,1.51675,1.51685,96200000.0
2009-09-15 19:16:00,1.51685,1.5169,1.51685,1.51685,128300000.0
2009-09-15 19:17:00,1.51685,1.5169,1.51665,1.5167,285800000.0
2009-09-15 19:18:00,1.5167,1.51685,1.5167,1.5168,180800000.0
2009-09-15 19:19:00,1.5168,1.5169,1.51675,1.51685,101700000.0
2009-09-15 19:20:00,1.51685,1.51685,1.51675,1.51675,35000000.0
2009-09-15 19:21:00,1.5167,1.51685,1.5167,1.5168,226200000.0
2009-09-15 19:22:00,1.5168,1.5169,1.5168,1.51685,303800000.0
2009-09-15 19:23:00,1.51685,1.51685,1.51675,1.51685,335900000.0
2009-09-15 19:24:00,1.51685,1.51685,1.51675,1.5168,392000000.0
2009-09-15 19:25:00,1.5168,1.51685,1.51675,1.5168,87700000.0
2009-09-15 19:26:00,1.5168,1.51685,1.5168,1.51685,307600000.0
2009-09-15 19:27:00,1.51685,1.517,1.51675,1.51685,223600000.0
2009-09-15 19:28:00,1.5168,1.51695,1.5168,1.5169,402300000.0
2009-09-15 19:29:00,1.5169,1.51695,1.5168,1.51685,276500000.0
2009-09-15 19:30:00,1.5169,1.5169,1.5168,1.51685,264500000.0
2009-09-15 19:31:00,1.51685,1.517,1.51685,1.517,579900000.0
2009-09-15 19:32:00,1.51705,1.51705,1.51685,1.51685,263200000.0
2009-09-15 19:33:00,1.51695,1.517,1.51685,1.51695,183500000.0
2009-09-15 19:34:00,1.517,1.517,1.517,1.517,64200000.0
2009-09-15 19:35:00,1.517,1.5171,1.517,1.51705,94100000.0
2009-09-15 19:36:00,1.51705,1.5173,1.51705,1.5173,204400000.0
2009-09-15 19:37:00,1.5173,1.51735,1.51705,1.51715,137100000.0
2009-09-15 19:38:00,1.51715,1.5172,1.51705,1.51705,168700000.0
2009-09-15 19:39:00,1.51705,1.51725,1.517,1.51715,289000000.0
2009-09-15 19:40:00,1.51715,1.5174,1.517,1.5174,304400000.0
2009-09-15 19:41:00,1.51735,1.5174,1.5168,1.5174,512800000.0
2009-09-15 19:42:00,1.51735,1.5175,1.517,1.5171,150600000.0
2009-09-15 19:43:00,1.51705,1.51715,1.517,1.5171,59200000.0
2009-09-15 19:44:00,1.517,1.5171,1.51665,1.51665,147000000.0
2009-09-15 19:45:00,1.51665,1.517,1.51665,1.517,89400000.0
2009-09-15 19:46:00,1.51705,1.5172,1.51685,1.5172,168200000.0
2009-09-15 19:47:00,1.51715,1.51715,1.5169,1.5171,330700000.0
2009-09-15 19:48:00,1.5171,1.51715,1.5169,1.5169,352900000.0
2009-09-15 19:49:00,1.5169,1.51725,1.5169,1.5172,403500000.0
2009-09-15 19:50:00,1.5172,1.51725,1.5171,1.5172,149900000.0
2009-09-15 19:51:00,1.5172,1.5173,1.51705,1.5172,336900000.0
2009-09-15 19:52:00,1.5172,1.5173,1.5171,1.51715,399600000.0
2009-09-15 19:53:00,1.51715,1.5173,1.51715,1.51725,273600000.0
2009-09-15 19:54:00,1.51725,1.5173,1.5171,1.5172,247800000.0
2009-09-15 19:55:00,1.5172,1.5173,1.5168,1.51695,369500000.0
2009-09-15 19:56:00,1.51695,1.5172,1.51675,1.5172,304300000.0
2009-09-15 19:57:00,1.5172,1.51735,1.51705,1.51725,206800000.0
2009-09-15 19:58:00,1.51725,1.5173,1.517,1.51705,208900000.0
2009-09-15 19:59:00,1.51705,1.51715,1.517,1.51715,115500000.0
2009-09-15 20:00:00,1.5171,1.5172,1.51705,1.5171,203200000.0
2009-09-15 20:01:00,1.5171,1.51735,1.5171,1.51725,81300000.0
2009-09-15 20:02:00,1.51725,1.5174,1.51715,1.51715,163400000.0
2009-09-15 20:03:00,1.51715,1.51735,1.51715,1.51725,115100000.0
2009-09-15 20:04:00,1.51725,1.51735,1.5171,1.51715,225000000.0
2009-09-15 20:05:00,1.51715,1.51725,1.5171,1.51725,196800000.0
2009-09-15 20:06:00,1.51725,1.51735,1.51715,1.51735,187100000.0
2009-09-15 20:07:00,1.51725,1.51735,1.51705,1.5171,137800000.0
2009-09-15 20:08:00,1.5171,1.51725,1.5171,1.5171,94400000.0
2009-09-15 20:09:00,1.5171,1.51725,1.5171,1.5171,112200000.0
2009-09-15 20:10:00,1.5171,1.5172,1.5171,1.5171,149100000.0
2009-09-15 20:11:00,1.5171,1.5172,1.5171,1.51715,131800000.0
2009-09-15 20:12:00,1.51715,1.51715,1.51705,1.5171,140500000.0
2009-09-15 20:13:00,1.5172,1.5172,1.5171,1.5171,50100000.0
2009-09-15 20:14:00,1.5171,1.51715,1.51705,1.51705,60700000.0
2009-09-15 20:15:00,1.51705,1.5171,1.51705,1.51705,245400000.0
2009-09-15 20:16:00,1.51705,1.5171,1.51705,1.5171,77800000.0
2009-09-15 20:17:00,1.5171,1.5171,1.5171,1.5171,15900000.0
2009-09-15 20:18:00,1.5171,1.5171,1.5171,1.5171,19300000.0
2009-09-15 20:19:00,1.5171,1.5171,1.5171,1.5171,25200000.0
2009-09-15 20:20:00,1.5171,1.5171,1.5171,1.5171,12400000.0
2009-09-15 20:21:00,1.5171,1.51715,1.5171,1.5171,52900000.0
2009-09-15 20:22:00,1.5171,1.51715,1.51705,1.5171,147700000.0
2009-09-15 20:23:00,1.5171,1.5172,1.51705,1.51715,97800000.0
2009-09-15 20:24:00,1.5171,1.5172,1.5171,1.5171,70800000.0
2009-09-15 20:25:00,1.5171,1.5172,1.5171,1.5172,46100000.0
2009-09-15 20:26:00,1.5172,1.5172,1.5171,1.5172,59100000.0
2009-09-15 20:27:00,1.5172,1.5173,1.51715,1.5172,124200000.0
2009-09-15 20:28:00,1.51715,1.5173,1.5171,1.51725,114900000.0
2009-09-15 20:29:00,1.51725,1.51735,1.5172,1.5173,88600000.0
2009-09-15 20:30:00,1.5173,1.51735,1.51725,1.5173,42000000.0
2009-09-15 20:31:00,1.5173,1.51735,1.51725,1.5173,52600000.0
2009-09-15 20:32:00,1.51735,1.51735,1.51725,1.51735,53000000.0
2009-09-15 20:33:00,1.5173,1.51735,1.5172,1.51735,96900000.0
2009-09-15 20:34:00,1.5173,1.5173,1.51725,1.51725,25800000.0
2009-09-15 20:35:00,1.5173,1.5173,1.5172,1.5172,29400000.0
2009-09-15 20:36:00,1.5172,1.5172,1.5172,1.5172,50000000.0
2009-09-15 20:37:00,1.51715,1.51715,1.51715,1.51715,13000000.0
2009-09-15 20:38:00,1.51715,1.51725,1.5171,1.51715,135600000.0
2009-09-15 20:39:00,1.5172,1.5173,1.51715,1.51725,61600000.0
2009-09-15 20:40:00,1.51672,1.51713,1.51672,1.5169,184400000.0
2009-09-15 20:41:00,1.51725,1.51725,1.5172,1.5172,27100000.0
2009-09-15 20:42:00,1.5172,1.5173,1.5172,1.5172,25400000.0
2009-09-15 20:43:00,1.5172,1.51725,1.5172,1.51725,40400000.0
2009-09-15 20:44:00,1.5172,1.5172,1.5172,1.5172,10000000.0
2009-09-15 20:45:00,1.5172,1.51725,1.5172,1.51725,47000000.0
2009-09-15 20:46:00,1.5173,1.5173,1.5172,1.51725,63400000.0
2009-09-15 20:47:00,1.5172,1.5172,1.5172,1.5172,16600000.0
2009-09-15 20:48:00,1.5172,1.5173,1.5172,1.5172,63700000.0
2009-09-15 20:49:00,1.5172,1.5173,1.5171,1.51715,48500000.0
2009-09-15 20:50:00,1.5172,1.51725,1.5171,1.5172,54300000.0
2009-09-15 20:51:00,1.5172,1.5172,1.5172,1.5172,6600000.0
2009-09-15 20:52:00,1.51725,1.5173,1.5172,1.51725,38300000.0
2009-09-15 20:53:00,1.5172,1.51725,1.5172,1.51725,17100000.0
2009-09-15 20:54:00,1.5172,1.5173,1.51715,1.5172,121300000.0
2009-09-15 20:55:00,1.51725,1.51725,1.5171,1.5171,57000000.0
2009-09-15 20:56:00,1.5171,1.51715,1.5171,1.51715,122300000.0
2009-09-15 20:57:00,1.5172,1.5172,1.5171,1.5171,88700000.0
2009-09-15 20:58:00,1.5171,1.51715,1.5171,1.5171,147400000.0
2009-09-15 20:59:00,1.5171,1.51725,1.5171,1.51725,136000000.0
2009-09-15 21:00:00,1.51725,1.51725,1.51715,1.51725,146100000.0
2009-09-15 21:01:00,1.51725,1.5173,1.5172,1.51725,62500000.0
2009-09-15 21:02:00,1.51725,1.51725,1.51715,1.51725,18900000.0
2009-09-15 21:03:00,1.5172,1.5173,1.51715,1.5172,88700000.0
2009-09-15 21:04:00,1.5172,1.5173,1.5171,1.51725,128600000.0
2009-09-15 21:05:00,1.51725,1.5173,1.51715,1.5172,83700000.0
2009-09-15 21:06:00,1.5172,1.51725,1.51715,1.5172,40000000.0
2009-09-15 21:07:00,1.5172,1.51725,1.5171,1.51715,47100000.0
2009-09-15 21:08:00,1.51715,1.51725,1.51715,1.5172,85500000.0
2009-09-15 21:09:00,1.51725,1.5173,1.51715,1.5173,93600000.0
2009-09-15 21:10:00,1.5173,1.5173,1.5172,1.5173,65600000.0
2009-09-15 21:11:00,1.51725,1.5173,1.51725,1.5173,57300000.0
2009-09-15 21:12:00,1.5173,1.5174,1.5172,1.5173,168500000.0
2009-09-15 21:13:00,1.51725,1.51735,1.51725,1.5173,136700000.0
2009-09-15 21:14:00,1.51735,1.51735,1.5172,1.5173,306600000.0
2009-09-15 21:15:00,1.5173,1.5173,1.5172,1.51725,105400000.0
2009-09-15 21:16:00,1.5173,1.51735,1.5172,1.51725,291400000.0
2009-09-15 21:17:00,1.5173,1.51735,1.5172,1.5173,96800000.0
2009-09-15 21:18:00,1.5172,1.5173,1.5172,1.51725,83500000.0
2009-09-15 21:19:00,1.51725,1.51735,1.5172,1.51735,247600000.0
2009-09-15 21:20:00,1.51735,1.5174,1.51725,1.5173,272700000.0
2009-09-15 21:21:00,1.51725,1.51735,1.51725,1.5173,129500000.0
2009-09-15 21:22:00,1.5173,1.51735,1.5172,1.51735,97900000.0
2009-09-15 21:23:00,1.5173,1.51735,1.51715,1.5172,152300000.0
2009-09-15 21:24:00,1.5172,1.51725,1.5171,1.5172,142200000.0
2009-09-15 21:25:00,1.5172,1.5172,1.5171,1.51715,176100000.0
2009-09-15 21:26:00,1.5172,1.5172,1.5171,1.51715,244099999.0
2009-09-15 21:27:00,1.51715,1.5172,1.51715,1.5172,43500000.0
2009-09-15 21:28:00,1.5172,1.51725,1.5171,1.51715,74900000.0
2009-09-15 21:29:00,1.51715,1.5173,1.51715,1.5173,95100000.0
2009-09-15 21:30:00,1.5172,1.5173,1.5172,1.5172,22600000.0
2009-09-15 21:31:00,1.5172,1.5173,1.51715,1.51725,57500000.0
2009-09-15 21:32:00,1.5172,1.51725,1.5171,1.5172,121600000.0
2009-09-15 21:33:00,1.5172,1.5172,1.5171,1.5171,64400000.0
2009-09-15 21:34:00,1.51715,1.51715,1.5171,1.51715,124100000.0
2009-09-15 21:35:00,1.5171,1.5172,1.5171,1.5172,73200000.0
2009-09-15 21:36:00,1.5172,1.5172,1.5171,1.51715,33800000.0
2009-09-15 21:37:00,1.51715,1.5172,1.5171,1.5171,76700000.0
2009-09-15 21:38:00,1.5171,1.51715,1.5171,1.5171,8500000.0
2009-09-15 21:39:00,1.5171,1.5173,1.5171,1.51725,116100000.0
2009-09-15 21:40:00,1.51725,1.51725,1.51715,1.5172,86900000.0
2009-09-15 21:41:00,1.5172,1.5173,1.51715,1.5173,117800000.0
2009-09-15 21:42:00,1.5173,1.5174,1.51725,1.5173,75400000.0
2009-09-15 21:43:00,1.5173,1.51735,1.5171,1.5171,60400000.0
2009-09-15 21:44:00,1.5171,1.51725,1.5171,1.51725,99600000.0
2009-09-15 21:45:00,1.51725,1.51725,1.51715,1.5172,52200000.0
2009-09-15 21:46:00,1.5172,1.51725,1.5172,1.51725,57800000.0
2009-09-15 21:47:00,1.5174,1.5174,1.5172,1.5173,23000000.0
2009-09-15 21:48:00,1.51725,1.5173,1.5172,1.5173,13000000.0
2009-09-15 21:49:00,1.51725,1.5173,1.5172,1.5172,30900000.0
2009-09-15 21:50:00,1.51725,1.5173,1.5172,1.5173,74400000.0
2009-09-15 21:51:00,1.51735,1.51735,1.5172,1.5173,34800000.0
2009-09-15 21:52:00,1.51735,1.5174,1.51725,1.51725,49300000.0
2009-09-15 21:53:00,1.51725,1.5173,1.51715,1.5172,115300000.0
2009-09-15 21:54:00,1.51715,1.51715,1.51685,1.51685,74410000.0
2009-09-15 21:55:00,1.51685,1.51685,1.51685,1.51685,19000000.0
2009-09-15 21:56:00,1.51685,1.51685,1.51685,1.51685,39800000.0
2009-09-15 21:57:00,1.5169,1.517,1.51685,1.5169,132000000.0
2009-09-15 21:58:00,1.51685,1.5173,1.51685,1.5173,176900000.0
2009-09-15 21:59:00,1.51725,1.5173,1.51705,1.5171,61600000.0
2009-09-15 22:00:00,1.5171,1.5172,1.5171,1.51715,118600000.0
2009-09-15 22:01:00,1.5172,1.51725,1.5171,1.51715,85500000.0
2009-09-15 22:02:00,1.5172,1.51725,1.5171,1.5172,18400000.0
2009-09-15 22:03:00,1.5172,1.5173,1.5172,1.51725,35700000.0
2009-09-15 22:04:00,1.5173,1.5173,1.5171,1.5171,104900000.0
2009-09-15 22:05:00,1.5171,1.5172,1.5171,1.5171,49850000.0
2009-09-15 22:06:00,1.5171,1.5171,1.5171,1.5171,33550000.0
2009-09-15 22:07:00,1.5171,1.51715,1.5171,1.5171,30800000.0
2009-09-15 22:08:00,1.5171,1.51715,1.5171,1.5171,6250000.0
2009-09-15 22:09:00,1.5171,1.51715,1.5171,1.51715,7900000.0
2009-09-15 22:10:00,1.5171,1.51715,1.5171,1.51715,30550000.0
2009-09-15 22:11:00,1.51715,1.5172,1.5171,1.51715,46500000.0
2009-09-15 22:12:00,1.51715,1.5172,1.5171,1.51715,12450000.0
2009-09-15 22:13:00,1.51715,1.5172,1.5171,1.5171,66150000.0
2009-09-15 22:14:00,1.5171,1.51715,1.5171,1.5171,42550000.0
2009-09-15 22:15:00,1.5171,1.5171,1.5171,1.5171,3950000.0
2009-09-15 22:16:00,1.5171,1.5171,1.5171,1.5171,18300000.0
2009-09-15 22:17:00,1.51687,1.5169,1.51668,1.51689,116100001.0
2009-09-15 22:18:00,1.51664,1.51691,1.51664,1.51672,85500002.0
2009-09-15 22:19:00,1.51715,1.51715,1.51715,1.51715,3600000.0
2009-09-15 22:20:00,1.51715,1.51715,1.5171,1.5171,1750000.0
2009-09-15 22:21:00,1.5171,1.5171,1.5171,1.5171,8000000.0
2009-09-15 22:22:00,1.5171,1.5171,1.5171,1.5171,4250000.0
2009-09-15 22:23:00,1.5171,1.51725,1.5171,1.5172,107800000.0
2009-09-15 22:24:00,1.5172,1.5172,1.5172,1.5172,11000000.0
2009-09-15 22:25:00,1.51715,1.51715,1.5171,1.5171,43250000.0
2009-09-15 22:26:00,1.5171,1.5171,1.5171,1.5171,3250000.0
2009-09-15 22:27:00,1.5171,1.51715,1.5171,1.5171,64650000.0
2009-09-15 22:28:00,1.5171,1.5171,1.5171,1.5171,7500000.0
2009-09-15 22:29:00,1.51715,1.51715,1.5171,1.5171,3250000.0
2009-09-15 22:30:00,1.5171,1.5171,1.5171,1.5171,9750000.0
2009-09-15 22:31:00,1.5171,1.5172,1.51685,1.51695,67700000.0
2009-09-15 22:32:00,1.51695,1.51695,1.5169,1.5169,14800000.0
2009-09-15 22:33:00,1.517,1.517,1.517,1.517,1500000.0
2009-09-15 22:34:00,1.517,1.517,1.51685,1.51685,48100000.0
2009-09-15 22:35:00,1.51685,1.5169,1.51685,1.51685,48900000.0
2009-09-15 22:36:00,1.51685,1.51685,1.51685,1.51685,32200000.0
2009-09-15 22:37:00,1.51685,1.51685,1.51685,1.51685,40800000.0
2009-09-15 22:38:00,1.51685,1.51695,1.51685,1.51695,10000000.0
2009-09-15 22:39:00,1.5169,1.5169,1.51685,1.5169,19600000.0
2009-09-15 22:40:00,1.5169,1.517,1.51685,1.517,47300000.0
2009-09-15 22:41:00,1.51695,1.51695,1.51685,1.5169,63400000.0
2009-09-15 22:42:00,1.5169,1.517,1.5169,1.5169,75100000.0
2009-09-15 22:43:00,1.5169,1.51695,1.51685,1.51695,61400000.0
2009-09-15 22:44:00,1.51695,1.5171,1.51685,1.51705,85500000.0
2009-09-15 22:45:00,1.517,1.51725,1.517,1.51705,84000000.0
2009-09-15 22:46:00,1.5171,1.5171,1.517,1.51705,46800000.0
2009-09-15 22:47:00,1.517,1.51705,1.517,1.51705,28200000.0
2009-09-15 22:48:00,1.51705,1.51705,1.51685,1.51685,31300000.0
2009-09-15 22:49:00,1.51685,1.51685,1.51685,1.51685,42000000.0
2009-09-15 22:50:00,1.51685,1.51685,1.51685,1.51685,6000000.0
2009-09-15 22:51:00,1.51685,1.517,1.51685,1.517,11450000.0
2009-09-15 22:52:00,1.517,1.517,1.517,1.517,250000.0
2009-09-15 22:53:00,1.517,1.517,1.51685,1.51685,14000000.0
2009-09-15 22:54:00,1.51685,1.51685,1.51685,1.51685,3000000.0
2009-09-15 22:55:00,1.51685,1.51685,1.51685,1.51685,10400000.0
2009-09-15 22:56:00,1.5169,1.5169,1.51685,1.51685,9000000.0
2009-09-15 22:57:00,1.51685,1.51685,1.51685,1.51685,4000000.0
2009-09-15 22:58:00,1.51685,1.51685,1.51685,1.51685,14000000.0
2009-09-15 22:59:00,1.51685,1.51685,1.51685,1.51685,27200000.0
2009-09-15 23:00:00,1.51685,1.51695,1.51685,1.51685,14000000.0
2009-09-15 23:01:00,1.51685,1.51685,1.51685,1.51685,12000000.0
2009-09-15 23:02:00,1.51685,1.51685,1.51685,1.51685,8000000.0
2009-09-15 23:03:00,1.51685,1.51685,1.51685,1.51685,15400000.0
2009-09-15 23:04:00,1.51685,1.51685,1.51685,1.51685,11200000.0
2009-09-15 23:05:00,1.5169,1.5172,1.5169,1.5171,46000000.0
2009-09-15 23:06:00,1.51705,1.5171,1.517,1.51705,11200000.0
2009-09-15 23:07:00,1.51705,1.51725,1.51685,1.5171,34400000.0
2009-09-15 23:08:00,1.5171,1.5171,1.5171,1.5171,3000000.0
2009-09-15 23:09:00,1.5171,1.5171,1.5171,1.5171,2250000.0
2009-09-15 23:10:00,1.5171,1.5171,1.5171,1.5171,750000.0
2009-09-15 23:11:00,1.5171,1.5171,1.5171,1.5171,1500000.0
2009-09-15 23:12:00,1.5171,1.5171,1.51685,1.51685,10250000.0
2009-09-15 23:13:00,1.51685,1.51705,1.51685,1.51705,24500000.0
2009-09-15 23:14:00,1.517,1.51705,1.51695,1.517,42800000.0
2009-09-15 23:15:00,1.51705,1.51705,1.51695,1.517,70700000.0
2009-09-15 23:16:00,1.51705,1.51705,1.51695,1.51695,101500000.0
2009-09-15 23:17:00,1.517,1.517,1.51695,1.517,54800000.0
2009-09-15 23:18:00,1.517,1.517,1.517,1.517,29400000.0
2009-09-15 23:19:00,1.517,1.51705,1.517,1.51705,17400000.0
2009-09-15 23:20:00,1.51705,1.51705,1.51705,1.51705,4000000.0
2009-09-15 23:21:00,1.51705,1.51705,1.517,1.517,36400000.0
2009-09-15 23:22:00,1.517,1.51705,1.517,1.51705,74600000.0
2009-09-15 23:23:00,1.517,1.5171,1.51695,1.5171,26400000.0
2009-09-15 23:24:00,1.51705,1.51705,1.51705,1.51705,5100000.0
2009-09-15 23:25:00,1.51705,1.51705,1.5169,1.517,39200000.0
2009-09-15 23:26:00,1.5169,1.51715,1.5169,1.51695,97600000.0
2009-09-15 23:27:00,1.51695,1.51705,1.5169,1.51695,143100000.0
2009-09-15 23:28:00,1.517,1.51705,1.51695,1.517,205500000.0
2009-09-15 23:29:00,1.517,1.51705,1.51695,1.517,87900000.0
2009-09-15 23:30:00,1.517,1.517,1.517,1.517,27300000.0
2009-09-15 23:31:00,1.517,1.517,1.51695,1.51695,43300000.0
2009-09-15 23:32:00,1.51695,1.51695,1.51695,1.51695,78000000.0
2009-09-15 23:33:00,1.51695,1.51695,1.51695,1.51695,16000000.0
2009-09-15 23:34:00,1.51695,1.51695,1.5164,1.5169,113900000.0
2009-09-15 23:35:00,1.51695,1.51695,1.51685,1.51695,62800000.0
2009-09-15 23:36:00,1.51695,1.51695,1.51695,1.51695,1500000.0
2009-09-15 23:37:00,1.51695,1.51695,1.51695,1.51695,2000000.0
2009-09-15 23:38:00,1.51695,1.51695,1.51695,1.51695,1000000.0
2009-09-15 23:39:00,1.51695,1.51695,1.51695,1.51695,6400000.0
2009-09-15 23:40:00,1.51695,1.517,1.51695,1.517,3400000.0
2009-09-15 23:41:00,1.517,1.517,1.517,1.517,3100000.0
2009-09-15 23:42:00,1.51705,1.51705,1.51695,1.517,40300000.0
2009-09-15 23:43:00,1.51665,1.51692,1.51665,1.51692,23000000.0
2009-09-15 23:44:00,1.51705,1.51705,1.51705,1.51705,1000000.0
2009-09-15 23:45:00,1.51705,1.51705,1.51695,1.51695,23800000.0
2009-09-15 23:46:00,1.51695,1.517,1.51695,1.51695,39600000.0
2009-09-15 23:47:00,1.517,1.51705,1.51695,1.51695,94300000.0
2009-09-15 23:48:00,1.517,1.517,1.517,1.517,8800000.0
2009-09-15 23:49:00,1.51705,1.5172,1.51685,1.51695,127400000.0
2009-09-15 23:50:00,1.51695,1.51695,1.51695,1.51695,7000000.0
2009-09-15 23:51:00,1.517,1.517,1.51695,1.51695,49300000.0
2009-09-15 23:52:00,1.51695,1.5171,1.51695,1.517,324000000.0
2009-09-15 23:53:00,1.517,1.51705,1.51695,1.51695,126900000.0
2009-09-15 23:54:00,1.51695,1.51715,1.51695,1.517,440300000.0
2009-09-15 23:55:00,1.517,1.51705,1.51695,1.517,62600000.0
2009-09-15 23:56:00,1.517,1.517,1.517,1.517,7900000.0
2009-09-15 23:57:00,1.517,1.517,1.517,1.517,23900000.0
2009-09-15 23:58:00,1.517,1.517,1.517,1.517,11500000.0
2009-09-15 23:59:00,1.517,1.517,1.517,1.517,57000000.0
2009-09-16 00:00:00,1.517,1.517,1.517,1.517,23000000.0
2009-09-16 00:01:00,1.517,1.517,1.517,1.517,4500000.0
2009-09-16 00:02:00,1.517,1.517,1.517,1.517,17800000.0
2009-09-16 00:03:00,1.517,1.517,1.517,1.517,16200000.0
2009-09-16 00:04:00,1.517,1.517,1.517,1.517,1200000.0
2009-09-16 00:05:00,1.517,1.517,1.517,1.517,10900000.0
2009-09-16 00:06:00,1.517,1.517,1.51695,1.51695,52800000.0
2009-09-16 00:07:00,1.51695,1.517,1.51695,1.51695,13000000.0
2009-09-16 00:08:00,1.51695,1.517,1.51695,1.51695,18700000.0
2009-09-16 00:09:00,1.517,1.51705,1.51695,1.51695,15900000.0
2009-09-16 00:10:00,1.517,1.517,1.51695,1.51695,69100000.0
2009-09-16 00:11:00,1.51695,1.51715,1.51695,1.51705,71400000.0
2009-09-16 00:12:00,1.51705,1.51715,1.517,1.517,39000000.0
2009-09-16 00:13:00,1.517,1.517,1.517,1.517,7500000.0
2009-09-16 00:14:00,1.51705,1.51705,1.517,1.517,18300000.0
2009-09-16 00:15:00,1.517,1.51705,1.517,1.517,62900000.0
2009-09-16 00:16:00,1.517,1.5172,1.517,1.517,275400000.0
2009-09-16 00:17:00,1.517,1.51705,1.517,1.517,183700000.0
2009-09-16 00:18:00,1.517,1.51705,1.517,1.517,64900000.0
2009-09-16 00:19:00,1.517,1.517,1.517,1.517,24000000.0
2009-09-16 00:20:00,1.517,1.517,1.517,1.517,5400000.0
2009-09-16 00:21:00,1.517,1.51705,1.517,1.517,478400000.0
2009-09-16 00:22:00,1.517,1.51705,1.517,1.517,674700000.0
2009-09-16 00:23:00,1.517,1.517,1.517,1.517,487200000.0
2009-09-16 00:24:00,1.517,1.517,1.517,1.517,46500000.0
2009-09-16 00:25:00,1.517,1.517,1.517,1.517,10500000.0
2009-09-16 00:26:00,1.51665,1.51677,1.51661,1.51661,57900000.0
2009-09-16 00:27:00,1.517,1.517,1.517,1.517,48000000.0
2009-09-16 00:28:00,1.517,1.5171,1.517,1.517,345900000.0
2009-09-16 00:29:00,1.517,1.517,1.517,1.517,114000000.0
2009-09-16 00:30:00,1.517,1.517,1.517,1.517,182000000.0
2009-09-16 00:31:00,1.517,1.517,1.517,1.517,181000000.0
2009-09-16 00:32:00,1.517,1.517,1.517,1.517,202000000.0
2009-09-16 00:33:00,1.517,1.517,1.517,1.517,187000000.0
2009-09-16 00:34:00,1.517,1.517,1.517,1.517,199000000.0
2009-09-16 00:35:00,1.517,1.517,1.517,1.517,181000000.0
2009-09-16 00:36:00,1.517,1.517,1.517,1.517,164000000.0
2009-09-16 00:37:00,1.517,1.51705,1.51695,1.517,53500000.0
2009-09-16 00:38:00,1.517,1.517,1.517,1.517,5000000.0
2009-09-16 00:39:00,1.517,1.517,1.517,1.517,2700000.0
2009-09-16 00:40:00,1.517,1.517,1.517,1.517,1600000.0
2009-09-16 00:41:00,1.517,1.517,1.517,1.517,5600000.0
2009-09-16 00:42:00,1.517,1.517,1.517,1.517,7200000.0
2009-09-16 00:43:00,1.517,1.517,1.517,1.517,2000000.0
2009-09-16 00:44:00,1.517,1.517,1.517,1.517,1600000.0
2009-09-16 00:45:00,1.517,1.517,1.517,1.517,400000.0
2009-09-16 00:46:00,1.517,1.517,1.517,1.517,9200000.0
2009-09-16 00:47:00,1.517,1.517,1.517,1.517,8000000.0
2009-09-16 00:48:00,1.517,1.517,1.517,1.517,3200000.0
2009-09-16 00:49:00,1.517,1.517,1.517,1.517,8400000.0
2009-09-16 00:50:00,1.517,1.517,1.517,1.517,400000.0
2009-09-16 00:51:00,1.517,1.517,1.5168,1.5169,16000000.0
2009-09-16 00:52:00,1.5169,1.5169,1.5169,1.5169,8500000.0
2009-09-16 00:53:00,1.5169,1.5169,1.5169,1.5169,10500000.0
2009-09-16 00:54:00,1.5169,1.5169,1.5169,1.5169,8500000.0
2009-09-16 00:55:00,1.5169,1.51695,1.5169,1.5169,29400000.0
2009-09-16 00:56:00,1.5169,1.51695,1.5169,1.51695,34200000.0
2009-09-16 00:57:00,1.51695,1.517,1.51695,1.51695,41600000.0
2009-09-16 00:58:00,1.51695,1.51695,1.51695,1.51695,1000000.0
2009-09-16 00:59:00,1.51695,1.51705,1.51695,1.51695,38300000.0
2009-09-16 01:00:00,1.51695,1.51695,1.51695,1.51695,25800000.0
2009-09-16 01:01:00,1.51695,1.51695,1.51695,1.51695,8000000.0
2009-09-16 01:02:00,1.517,1.51705,1.51695,1.51695,48100000.0
2009-09-16 01:03:00,1.51695,1.51695,1.51695,1.51695,2000000.0
2009-09-16 01:04:00,1.51695,1.51695,1.51695,1.51695,1700000.0
2009-09-16 01:05:00,1.51695,1.51695,1.51695,1.51695,9500000.0
2009-09-16 01:06:00,1.51695,1.51695,1.51655,1.5167,58100000.0
2009-09-16 01:07:00,1.5167,1.51675,1.51665,1.51665,58300000.0
2009-09-16 01:08:00,1.51665,1.5167,1.51665,1.5167,50600000.0
2009-09-16 01:09:00,1.5167,1.5167,1.51665,1.5167,48400000.0
2009-09-16 01:10:00,1.5167,1.5167,1.5167,1.5167,2400000.0
2009-09-16 01:11:00,1.5167,1.5167,1.51665,1.5167,66000000.0
2009-09-16 01:12:00,1.5167,1.5167,1.51665,1.51665,123000000.0
2009-09-16 01:13:00,1.51665,1.51665,1.5165,1.5166,43700000.0
2009-09-16 01:14:00,1.5166,1.51665,1.5166,1.5166,14300000.0
2009-09-16 01:15:00,1.51665,1.5167,1.5166,1.51665,75500000.0
2009-09-16 01:16:00,1.51665,1.51675,1.51665,1.5167,20800000.0
2009-09-16 01:17:00,1.5167,1.5169,1.5167,1.5168,64600000.0
2009-09-16 01:18:00,1.5168,1.51685,1.5168,1.5168,24000000.0
2009-09-16 01:19:00,1.5168,1.517,1.5168,1.5169,79000000.0
2009-09-16 01:20:00,1.517,1.51705,1.517,1.51705,6900000.0
2009-09-16 01:21:00,1.51695,1.51695,1.51665,1.5167,144800000.0
2009-09-16 01:22:00,1.51675,1.5169,1.5167,1.5169,53100000.0
2009-09-16 01:23:00,1.5169,1.5169,1.5169,1.5169,4800000.0
2009-09-16 01:24:00,1.5169,1.5169,1.5168,1.5169,16900000.0
2009-09-16 01:25:00,1.5169,1.5169,1.5169,1.5169,2500000.0
2009-09-16 01:26:00,1.51695,1.51695,1.51695,1.51695,17700000.0
2009-09-16 01:27:00,1.517,1.517,1.51685,1.5169,50600000.0
2009-09-16 01:28:00,1.51695,1.51695,1.51685,1.5169,46000000.0
2009-09-16 01:29:00,1.517,1.51705,1.5169,1.517,152500000.0
2009-09-16 01:30:00,1.517,1.517,1.51695,1.51695,43600000.0
2009-09-16 01:31:00,1.51695,1.51695,1.51675,1.5168,123000000.0
2009-09-16 01:32:00,1.5168,1.5168,1.5168,1.5168,16900000.0
2009-09-16 01:33:00,1.5168,1.51685,1.5168,1.51685,17000000.0
2009-09-16 01:34:00,1.51672,1.51672,1.51658,1.51665,107600000.0
2009-09-16 01:35:00,1.51685,1.51685,1.5168,1.5168,15050000.0
2009-09-16 01:36:00,1.5168,1.5168,1.5168,1.5168,4750000.0
2009-09-16 01:37:00,1.5168,1.5168,1.5168,1.5168,12850000.0
2009-09-16 01:38:00,1.5168,1.5168,1.5168,1.5168,4150000.0
2009-09-16 01:39:00,1.5168,1.5168,1.5168,1.5168,3250000.0
2009-09-16 01:40:00,1.5168,1.5168,1.5168,1.5168,6750000.0
2009-09-16 01:41:00,1.5168,1.5168,1.5168,1.5168,750000.0
2009-09-16 01:42:00,1.51617,1.51639,1.51617,1.51628,313300000.0
2009-09-16 01:43:00,1.5168,1.5168,1.5168,1.5168,500000.0
2009-09-16 01:44:00,1.5168,1.5168,1.5168,1.5168,250000.0
2009-09-16 01:45:00,1.51645,1.5166,1.51645,1.5166,56000000.0
2009-09-16 01:46:00,1.5168,1.5168,1.5168,1.5168,250000.0
2009-09-16 01:47:00,1.5168,1.5168,1.51655,1.5167,73450000.0
2009-09-16 01:48:00,1.5167,1.51695,1.5167,1.5168,308999998.0
2009-09-16 01:49:00,1.51685,1.51685,1.51675,1.51685,105000000.0
2009-09-16 01:50:00,1.5169,1.51695,1.5168,1.5169,147600000.0
2009-09-16 01:51:00,1.5169,1.51695,1.51675,1.51675,56000000.0
2009-09-16 01:52:00,1.51675,1.51685,1.5167,1.5168,205300001.0
2009-09-16 01:53:00,1.5167,1.5168,1.51665,1.51665,104800000.0
2009-09-16 01:54:00,1.51675,1.51675,1.5167,1.5167,26400000.0
2009-09-16 01:55:00,1.5167,1.5168,1.5166,1.51665,85800000.0
2009-09-16 01:56:00,1.5167,1.51675,1.5166,1.5167,35400000.0
2009-09-16 01:57:00,1.5167,1.5167,1.51655,1.5166,65600000.0
2009-09-16 01:58:00,1.5166,1.5166,1.51655,1.5166,58500000.0
2009-09-16 01:59:00,1.5166,1.5166,1.51645,1.51655,63200000.0
2009-09-16 02:00:00,1.5165,1.5165,1.51645,1.5165,188600000.0
2009-09-16 02:01:00,1.5165,1.5168,1.5165,1.51655,296400000.0
2009-09-16 02:02:00,1.51655,1.51655,1.51645,1.51645,203200000.0
2009-09-16 02:03:00,1.5165,1.51665,1.51645,1.51655,202900000.0
2009-09-16 02:04:00,1.5165,1.51655,1.51645,1.51655,225100000.0
2009-09-16 02:05:00,1.51655,1.5166,1.5165,1.5165,141200000.0
2009-09-16 02:06:00,1.5165,1.51655,1.5165,1.51655,173400000.0
2009-09-16 02:07:00,1.51655,1.51655,1.5165,1.5165,60300000.0
2009-09-16 02:08:00,1.5165,1.51655,1.5165,1.51655,34100000.0
2009-09-16 02:09:00,1.51655,1.5166,1.5165,1.5166,119300000.0
2009-09-16 02:10:00,1.51665,1.51665,1.51655,1.5166,198500000.0
2009-09-16 02:11:00,1.51655,1.51675,1.51655,1.51665,169400000.0
2009-09-16 02:12:00,1.5167,1.51675,1.51655,1.5167,111800000.0
2009-09-16 02:13:00,1.5167,1.5168,1.5166,1.5166,258400000.0
2009-09-16 02:14:00,1.5166,1.5167,1.5166,1.5167,131100000.0
2009-09-16 02:15:00,1.5167,1.5167,1.51665,1.51665,54700000.0
2009-09-16 02:16:00,1.51665,1.51665,1.5165,1.5166,74800000.0
2009-09-16 02:17:00,1.5166,1.5167,1.51655,1.51665,176400000.0
2009-09-16 02:18:00,1.51665,1.5167,1.51655,1.51665,117800000.0
2009-09-16 02:19:00,1.5167,1.51675,1.51665,1.5167,109600000.0
2009-09-16 02:20:00,1.5167,1.5168,1.5166,1.51665,249100000.0
2009-09-16 02:21:00,1.51665,1.5167,1.51655,1.5167,97600000.0
2009-09-16 02:22:00,1.5167,1.5168,1.51655,1.51675,140500000.0
2009-09-16 02:23:00,1.5168,1.5168,1.51675,1.5168,4800000.0
2009-09-16 02:24:00,1.5168,1.51685,1.51675,1.51675,45700000.0
2009-09-16 02:25:00,1.5168,1.5168,1.51675,1.5168,4200000.0
2009-09-16 02:26:00,1.51655,1.51655,1.51636,1.51636,19400000.0
2009-09-16 02:27:00,1.5168,1.5168,1.5168,1.5168,4000000.0
2009-09-16 02:28:00,1.5168,1.5168,1.5168,1.5168,7000000.0
2009-09-16 02:29:00,1.51645,1.51665,1.51645,1.5166,40100000.0
2009-09-16 02:30:00,1.5166,1.51675,1.5165,1.5166,230900000.0
2009-09-16 02:31:00,1.51655,1.5166,1.51655,1.5166,50700000.0
2009-09-16 02:32:00,1.5166,1.5167,1.5166,1.51665,59200000.0
2009-09-16 02:33:00,1.51665,1.5167,1.51655,1.5166,190000000.0
2009-09-16 02:34:00,1.5166,1.51675,1.5166,1.51665,173100000.0
2009-09-16 02:35:00,1.5167,1.5168,1.5166,1.5167,270400000.0
2009-09-16 02:36:00,1.5167,1.5167,1.5167,1.5167,46600000.0
2009-09-16 02:37:00,1.5167,1.5167,1.5166,1.51665,174900000.0
2009-09-16 02:38:00,1.51665,1.5167,1.5166,1.5167,83600000.0
2009-09-16 02:39:00,1.5167,1.5168,1.51665,1.51665,84900000.0
2009-09-16 02:40:00,1.51665,1.5167,1.5166,1.51665,103500000.0
2009-09-16 02:41:00,1.5167,1.51675,1.51655,1.51665,410500000.0
2009-09-16 02:42:00,1.51665,1.51675,1.5166,1.51665,99700000.0
2009-09-16 02:43:00,1.51665,1.51665,1.5166,1.51665,47400000.0
2009-09-16 02:44:00,1.51665,1.51665,1.5165,1.5165,262100000.0
2009-09-16 02:45:00,1.5165,1.5167,1.5165,1.51655,183300000.0
2009-09-16 02:46:00,1.51655,1.5166,1.51655,1.51655,86000000.0
2009-09-16 02:47:00,1.51655,1.51665,1.51655,1.51665,72800000.0
2009-09-16 02:48:00,1.51665,1.5168,1.5166,1.5167,239800000.0
2009-09-16 02:49:00,1.5167,1.5168,1.51665,1.5168,311900000.0
2009-09-16 02:50:00,1.5168,1.51685,1.5167,1.5168,302100000.0
2009-09-16 02:51:00,1.51675,1.5169,1.51665,1.51675,225000000.0
2009-09-16 02:52:00,1.51675,1.5169,1.51675,1.51685,171900000.0
2009-09-16 02:53:00,1.5168,1.51695,1.51675,1.5169,340400000.0
2009-09-16 02:54:00,1.5169,1.51695,1.5167,1.51675,236440000.0
2009-09-16 02:55:00,1.5167,1.51685,1.5167,1.51675,377649999.0
2009-09-16 02:56:00,1.51675,1.5169,1.5167,1.5169,208550000.0
2009-09-16 02:57:00,1.5168,1.5169,1.5167,1.51675,215350000.0
2009-09-16 02:58:00,1.5168,1.51695,1.51675,1.51695,103800000.0
2009-09-16 02:59:00,1.51695,1.51695,1.51675,1.51675,88000000.0
2009-09-16 03:00:00,1.5168,1.5168,1.5168,1.5168,44000000.0
2009-09-16 03:01:00,1.5168,1.51685,1.51675,1.51675,28600000.0
2009-09-16 03:02:00,1.51675,1.5168,1.51675,1.51675,11000000.0
2009-09-16 03:03:00,1.5168,1.51685,1.51675,1.51675,46900000.0
2009-09-16 03:04:00,1.5168,1.5168,1.51675,1.51675,24800000.0
2009-09-16 03:05:00,1.5168,1.5168,1.51675,1.51675,11200000.0
2009-09-16 03:06:00,1.51646,1.51677,1.51646,1.51665,10500000.0
2009-09-16 03:07:00,1.5168,1.5168,1.51675,1.51675,83200000.0
2009-09-16 03:08:00,1.51685,1.51685,1.51675,1.5168,125500000.0
2009-09-16 03:09:00,1.5168,1.5168,1.5168,1.5168,7200000.0
2009-09-16 03:10:00,1.5168,1.5168,1.5168,1.5168,19600000.0
2009-09-16 03:11:00,1.5168,1.51685,1.51675,1.5168,122800000.0
2009-09-16 03:12:00,1.5168,1.51685,1.51675,1.51675,148000000.0
2009-09-16 03:13:00,1.5168,1.5168,1.51675,1.5168,24000000.0
2009-09-16 03:14:00,1.5168,1.5168,1.5167,1.5168,46050000.0
2009-09-16 03:15:00,1.5168,1.5168,1.5168,1.5168,42400000.0
2009-09-16 03:16:00,1.5168,1.51685,1.51675,1.5168,89300000.0
2009-09-16 03:17:00,1.5168,1.51685,1.51675,1.51675,66700000.0
2009-09-16 03:18:00,1.51685,1.51685,1.51675,1.5168,41900000.0
2009-09-16 03:19:00,1.5168,1.5169,1.51675,1.5168,244900000.0
2009-09-16 03:20:00,1.5168,1.51695,1.5168,1.51695,189200000.0
2009-09-16 03:21:00,1.51695,1.517,1.51675,1.51675,285000000.0
2009-09-16 03:22:00,1.5168,1.5168,1.51675,1.51675,128700000.0
2009-09-16 03:23:00,1.5168,1.5168,1.51675,1.51675,125700000.0
2009-09-16 03:24:00,1.5168,1.51685,1.51675,1.5168,66200000.0
2009-09-16 03:25:00,1.5168,1.5169,1.51675,1.5168,177400000.0
2009-09-16 03:26:00,1.51675,1.51685,1.51675,1.51675,438000000.0
2009-09-16 03:27:00,1.51675,1.51685,1.51675,1.5168,267100000.0
2009-09-16 03:28:00,1.5168,1.51685,1.51675,1.5168,172100000.0
2009-09-16 03:29:00,1.51675,1.51695,1.51675,1.51675,368000000.0
2009-09-16 03:30:00,1.51675,1.51685,1.51675,1.51675,338200000.0
2009-09-16 03:31:00,1.51675,1.51695,1.51675,1.51675,399900000.0
2009-09-16 03:32:00,1.51685,1.51685,1.51675,1.5168,457800000.0
2009-09-16 03:33:00,1.5169,1.5169,1.51675,1.5169,283400000.0
2009-09-16 03:34:00,1.51695,1.51695,1.5168,1.51685,221800000.0
2009-09-16 03:35:00,1.51685,1.5169,1.5168,1.5169,59500000.0
2009-09-16 03:36:00,1.5169,1.51695,1.51675,1.5168,168200000.0
2009-09-16 03:37:00,1.5168,1.5169,1.51675,1.5168,347300000.0
2009-09-16 03:38:00,1.5168,1.51695,1.5168,1.5169,130400000.0
2009-09-16 03:39:00,1.51695,1.51695,1.51665,1.5168,295100000.0
2009-09-16 03:40:00,1.5168,1.5168,1.51665,1.5168,176100000.0
2009-09-16 03:41:00,1.5168,1.51685,1.51675,1.51675,183100000.0
2009-09-16 03:42:00,1.51675,1.51685,1.51675,1.51685,245400000.0
2009-09-16 03:43:00,1.51685,1.5169,1.51675,1.51675,167200000.0
2009-09-16 03:44:00,1.51675,1.51685,1.51675,1.51685,229000000.0
2009-09-16 03:45:00,1.5168,1.517,1.5168,1.51695,50400000.0
2009-09-16 03:46:00,1.51685,1.5169,1.51675,1.51685,222300000.0
2009-09-16 03:47:00,1.51685,1.51685,1.51675,1.51675,32000000.0
2009-09-16 03:48:00,1.51675,1.5169,1.51675,1.5168,197500000.0
2009-09-16 03:49:00,1.51685,1.51695,1.51675,1.5169,271400000.0
2009-09-16 03:50:00,1.5169,1.51695,1.51685,1.51685,129000000.0
2009-09-16 03:51:00,1.51685,1.51695,1.51685,1.51685,139000000.0
2009-09-16 03:52:00,1.5169,1.51695,1.51675,1.51685,253000000.0
2009-09-16 03:53:00,1.5168,1.5169,1.51675,1.5169,223099999.0
2009-09-16 03:54:00,1.5169,1.5169,1.51675,1.5168,104100000.0
2009-09-16 03:55:00,1.5168,1.51685,1.51675,1.51675,83800000.0
2009-09-16 03:56:00,1.5168,1.5168,1.5168,1.5168,2000000.0
2009-09-16 03:57:00,1.5168,1.51685,1.51675,1.5168,34100000.0
2009-09-16 03:58:00,1.5168,1.5169,1.51675,1.51685,311900000.0
2009-09-16 03:59:00,1.51685,1.51685,1.51675,1.5168,181999999.0
2009-09-16 04:00:00,1.5168,1.5169,1.5168,1.51685,141099999.0
2009-09-16 04:01:00,1.51685,1.5169,1.51675,1.51675,230000000.0
2009-09-16 04:02:00,1.5168,1.5169,1.51675,1.51675,252500000.0
2009-09-16 04:03:00,1.51675,1.51685,1.51675,1.51675,319500000.0
2009-09-16 04:04:00,1.51675,1.51685,1.51675,1.51675,245100000.0
2009-09-16 04:05:00,1.5168,1.51685,1.5168,1.5168,19600000.0
2009-09-16 04:06:00,1.51685,1.51695,1.5168,1.5169,153199999.0
2009-09-16 04:07:00,1.5169,1.5169,1.5168,1.51685,14400000.0
2009-09-16 04:08:00,1.5168,1.5169,1.5168,1.5169,129199998.0
2009-09-16 04:09:00,1.5169,1.5169,1.51675,1.5168,162100000.0
2009-09-16 04:10:00,1.51685,1.51685,1.5168,1.51685,70100000.0
2009-09-16 04:11:00,1.51685,1.51685,1.51675,1.51675,202700000.0
2009-09-16 04:12:00,1.5168,1.5168,1.51675,1.5168,122000000.0
2009-09-16 04:13:00,1.5168,1.51685,1.5167,1.51675,84600000.0
2009-09-16 04:14:00,1.51671,1.51672,1.51663,1.51663,19000000.0
2009-09-16 04:15:00,1.51663,1.51671,1.51638,1.51638,16400000.0
2009-09-16 04:16:00,1.5166,1.51667,1.51644,1.51667,15100000.0
2009-09-16 04:17:00,1.5168,1.5168,1.51665,1.51665,62400000.0
2009-09-16 04:18:00,1.51665,1.5168,1.51665,1.51675,59200000.0
2009-09-16 04:19:00,1.5168,1.5168,1.5167,1.51675,181200000.0
2009-09-16 04:20:00,1.5168,1.5168,1.51675,1.51675,22900000.0
2009-09-16 04:21:00,1.5168,1.5168,1.51675,1.5168,22600000.0
2009-09-16 04:22:00,1.5168,1.5168,1.5168,1.5168,14000000.0
2009-09-16 04:23:00,1.5168,1.5168,1.51675,1.5168,60200000.0
2009-09-16 04:24:00,1.5168,1.5168,1.5168,1.5168,48400000.0
2009-09-16 04:25:00,1.5168,1.5168,1.5168,1.5168,38400000.0
2009-09-16 04:26:00,1.51638,1.51665,1.51638,1.51665,20000000.0
2009-09-16 04:27:00,1.5168,1.5168,1.51675,1.51675,48800000.0
2009-09-16 04:28:00,1.51668,1.51668,1.51639,1.51665,43300000.0
2009-09-16 04:29:00,1.5168,1.5168,1.5168,1.5168,1600000.0
2009-09-16 04:30:00,1.5168,1.5168,1.51675,1.51675,39700000.0
2009-09-16 04:31:00,1.5168,1.5168,1.51675,1.5168,58500000.0
2009-09-16 04:32:00,1.5168,1.5168,1.51675,1.5168,40300000.0
2009-09-16 04:33:00,1.5168,1.5168,1.5167,1.5167,42800000.0
2009-09-16 04:34:00,1.5167,1.5167,1.5167,1.5167,21600000.0
2009-09-16 04:35:00,1.5167,1.5167,1.51665,1.5167,42400000.0
2009-09-16 04:36:00,1.5167,1.5167,1.5167,1.5167,19200000.0
2009-09-16 04:37:00,1.5167,1.5167,1.5167,1.5167,9600000.0
2009-09-16 04:38:00,1.51661,1.51666,1.51661,1.51662,45100000.0
2009-09-16 04:39:00,1.5167,1.5167,1.5167,1.5167,1600000.0
2009-09-16 04:40:00,1.5167,1.5167,1.5167,1.5167,25600000.0
2009-09-16 04:41:00,1.5167,1.5167,1.5167,1.5167,12800000.0
2009-09-16 04:42:00,1.5167,1.5167,1.5167,1.5167,14400000.0
2009-09-16 04:43:00,1.5167,1.5167,1.5167,1.5167,11200000.0
2009-09-16 04:44:00,1.5167,1.5167,1.5167,1.5167,4800000.0
2009-09-16 04:45:00,1.5167,1.5167,1.5167,1.5167,8000000.0
2009-09-16 04:46:00,1.5167,1.5167,1.5167,1.5167,8000000.0
2009-09-16 04:47:00,1.5167,1.5167,1.5167,1.5167,9600000.0
2009-09-16 04:48:00,1.5167,1.5167,1.5167,1.5167,24500000.0
2009-09-16 04:49:00,1.5167,1.5167,1.5167,1.5167,19400000.0
2009-09-16 04:50:00,1.5167,1.5167,1.5167,1.5167,32000000.0
2009-09-16 04:51:00,1.5167,1.5167,1.5167,1.5167,16000000.0
2009-09-16 04:52:00,1.5167,1.5167,1.5167,1.5167,8100000.0
2009-09-16 04:53:00,1.5167,1.5167,1.5167,1.5167,34000000.0
2009-09-16 04:54:00,1.5167,1.5167,1.5167,1.5167,8300000.0
2009-09-16 04:55:00,1.5167,1.5167,1.5167,1.5167,20800000.0
2009-09-16 04:56:00,1.51652,1.51654,1.5163,1.51654,15800000.0
2009-09-16 04:57:00,1.5167,1.5167,1.5167,1.5167,5000000.0
2009-09-16 04:58:00,1.5167,1.5167,1.5167,1.5167,3200000.0
2009-09-16 04:59:00,1.5167,1.5167,1.5167,1.5167,11500000.0
2009-09-16 05:00:00,1.5167,1.5167,1.5167,1.5167,17800000.0
2009-09-16 05:01:00,1.5167,1.51675,1.5167,1.5167,46700000.0
2009-09-16 05:02:00,1.5167,1.51675,1.5167,1.5167,33300000.0
2009-09-16 05:03:00,1.5167,1.5167,1.5167,1.5167,20600000.0
2009-09-16 05:04:00,1.51665,1.5167,1.51665,1.5167,21900000.0
2009-09-16 05:05:00,1.5167,1.5167,1.5167,1.5167,30400000.0
2009-09-16 05:06:00,1.5167,1.5167,1.5167,1.5167,3200000.0
2009-09-16 05:07:00,1.5167,1.5167,1.5166,1.5166,46000000.0
2009-09-16 05:08:00,1.5166,1.51665,1.5166,1.51665,9000000.0
2009-09-16 05:09:00,1.5166,1.5166,1.5166,1.5166,38100000.0
2009-09-16 05:10:00,1.5166,1.5167,1.5166,1.5167,177300000.0
2009-09-16 05:11:00,1.5167,1.5167,1.5167,1.5167,115700000.0
2009-09-16 05:12:00,1.51665,1.5167,1.5166,1.5166,114800000.0
2009-09-16 05:13:00,1.51665,1.51675,1.5166,1.5167,221200000.0
2009-09-16 05:14:00,1.5167,1.51675,1.5167,1.5167,132100000.0
2009-09-16 05:15:00,1.5167,1.5167,1.5167,1.5167,85700000.0
2009-09-16 05:16:00,1.5167,1.5167,1.5167,1.5167,67500000.0
2009-09-16 05:17:00,1.5167,1.5168,1.5167,1.5167,68200000.0
2009-09-16 05:18:00,1.5167,1.51675,1.5167,1.51675,103600000.0
2009-09-16 05:19:00,1.5167,1.51675,1.5167,1.5167,85800000.0
2009-09-16 05:20:00,1.5167,1.51675,1.5167,1.51675,172200000.0
2009-09-16 05:21:00,1.5168,1.5168,1.51665,1.5167,200499998.0
2009-09-16 05:22:00,1.5167,1.5167,1.5167,1.5167,97300000.0
2009-09-16 05:23:00,1.5167,1.5167,1.5166,1.5166,122000000.0
2009-09-16 05:24:00,1.5166,1.51665,1.5166,1.51665,59400000.0
2009-09-16 05:25:00,1.51665,1.51665,1.5166,1.51665,173700000.0
2009-09-16 05:26:00,1.51665,1.51665,1.5166,1.5166,95800000.0
2009-09-16 05:27:00,1.51665,1.51675,1.5166,1.5167,513800003.0
2009-09-16 05:28:00,1.5167,1.5168,1.51665,1.5167,373600005.0
2009-09-16 05:29:00,1.5167,1.51675,1.51665,1.5167,417700000.0
2009-09-16 05:30:00,1.5167,1.51675,1.51665,1.5167,494000002.0
2009-09-16 05:31:00,1.5167,1.5167,1.5167,1.5167,138400000.0
2009-09-16 05:32:00,1.5167,1.5167,1.5167,1.5167,33600000.0
2009-09-16 05:33:00,1.5167,1.5167,1.51665,1.51665,294400000.0
2009-09-16 05:34:00,1.51665,1.51675,1.51665,1.5167,377300000.0
2009-09-16 05:35:00,1.5167,1.5167,1.5167,1.5167,142600000.0
2009-09-16 05:36:00,1.5167,1.5168,1.51665,1.5168,179100000.0
2009-09-16 05:37:00,1.5169,1.5169,1.51665,1.51675,702600003.0
2009-09-16 05:38:00,1.51685,1.5169,1.5167,1.51675,525499999.0
2009-09-16 05:39:00,1.5168,1.51695,1.51675,1.51685,557600001.0
2009-09-16 05:40:00,1.5169,1.517,1.51675,1.5169,689099994.0
2009-09-16 05:41:00,1.5169,1.5169,1.51675,1.5169,1080000003.0
2009-09-16 05:42:00,1.51695,1.517,1.51665,1.51675,491300002.0
2009-09-16 05:43:00,1.51675,1.51685,1.51665,1.5167,481900002.0
2009-09-16 05:44:00,1.5167,1.51675,1.51665,1.5167,523200001.0
2009-09-16 05:45:00,1.5167,1.51675,1.51665,1.51665,221100000.0
2009-09-16 05:46:00,1.5167,1.5168,1.5166,1.51675,681800001.0
2009-09-16 05:47:00,1.5168,1.5169,1.5167,1.51685,415900000.0
2009-09-16 05:48:00,1.51685,1.51685,1.5167,1.51675,728299994.0
2009-09-16 05:49:00,1.5168,1.5169,1.5167,1.51685,345500000.0
2009-09-16 05:50:00,1.51685,1.5169,1.51675,1.5168,350099997.0
2009-09-16 05:51:00,1.5168,1.51695,1.5168,1.5169,939799999.0
2009-09-16 05:52:00,1.5169,1.51695,1.5169,1.51695,210099999.0
2009-09-16 05:53:00,1.51695,1.51695,1.51685,1.51685,69800000.0
2009-09-16 05:54:00,1.51685,1.51695,1.51685,1.51695,298600000.0
2009-09-16 05:55:00,1.517,1.517,1.51675,1.51685,558699998.0
2009-09-16 05:56:00,1.5169,1.5169,1.51675,1.51685,200200000.0
2009-09-16 05:57:00,1.5169,1.51695,1.51675,1.5168,300700000.0
2009-09-16 05:58:00,1.51675,1.5168,1.51665,1.5168,341700000.0
2009-09-16 05:59:00,1.51675,1.5168,1.51665,1.5168,234300000.0
2009-09-16 06:00:00,1.5168,1.5168,1.51665,1.5167,227400000.0
2009-09-16 06:01:00,1.5167,1.5169,1.5167,1.51685,501000001.0
2009-09-16 06:02:00,1.51685,1.51695,1.5167,1.51695,748999999.0
2009-09-16 06:03:00,1.5169,1.51695,1.5168,1.5169,360800002.0
2009-09-16 06:04:00,1.517,1.51705,1.51675,1.5169,351100000.0
2009-09-16 06:05:00,1.5169,1.517,1.51685,1.5169,443200000.0
2009-09-16 06:06:00,1.5169,1.51695,1.51685,1.5169,367800000.0
2009-09-16 06:07:00,1.5169,1.51695,1.5168,1.51695,268600000.0
2009-09-16 06:08:00,1.51695,1.51695,1.51675,1.5168,318500000.0
2009-09-16 06:09:00,1.5168,1.51685,1.5168,1.5168,116000000.0
2009-09-16 06:10:00,1.5168,1.51685,1.5168,1.5168,190600000.0
2009-09-16 06:11:00,1.5168,1.51685,1.5168,1.5168,207900000.0
2009-09-16 06:12:00,1.51685,1.5169,1.5168,1.5168,179000000.0
2009-09-16 06:13:00,1.5168,1.5169,1.5168,1.51685,26400000.0
2009-09-16 06:14:00,1.51685,1.5169,1.5168,1.5168,81700000.0
2009-09-16 06:15:00,1.5168,1.51685,1.5168,1.5168,166600000.0
2009-09-16 06:16:00,1.5168,1.5169,1.5168,1.5168,209900000.0
2009-09-16 06:17:00,1.5168,1.51685,1.5168,1.5168,237300000.0
2009-09-16 06:18:00,1.5168,1.5168,1.5168,1.5168,186700000.0
2009-09-16 06:19:00,1.5168,1.51685,1.5168,1.51685,299200000.0
2009-09-16 06:20:00,1.51685,1.5169,1.5168,1.51685,146400000.0
2009-09-16 06:21:00,1.51685,1.51685,1.5167,1.51675,81600000.0
2009-09-16 06:22:00,1.51675,1.51675,1.5167,1.5167,110800000.0
2009-09-16 06:23:00,1.51675,1.5168,1.51675,1.5168,43100000.0
2009-09-16 06:24:00,1.5168,1.5168,1.5168,1.5168,54700000.0
2009-09-16 06:25:00,1.5168,1.51685,1.51675,1.51675,97500000.0
2009-09-16 06:26:00,1.51675,1.51685,1.51675,1.5168,133900000.0
2009-09-16 06:27:00,1.51685,1.51685,1.5168,1.5168,30300000.0
2009-09-16 06:28:00,1.5168,1.5168,1.5168,1.5168,24000000.0
2009-09-16 06:29:00,1.5168,1.5168,1.5168,1.5168,3200000.0
2009-09-16 06:30:00,1.5168,1.5168,1.5168,1.5168,1600000.0
2009-09-16 06:31:00,1.5168,1.5168,1.5168,1.5168,18600000.0
2009-09-16 06:32:00,1.5168,1.51685,1.5168,1.5168,65300000.0
2009-09-16 06:33:00,1.5168,1.51685,1.5168,1.5168,36100000.0
2009-09-16 06:34:00,1.5168,1.5168,1.5168,1.5168,7200000.0
2009-09-16 06:35:00,1.5168,1.5168,1.5168,1.5168,28600000.0
2009-09-16 06:36:00,1.5168,1.5168,1.5168,1.5168,3600000.0
2009-09-16 06:37:00,1.5168,1.5168,1.5168,1.5168,3600000.0
2009-09-16 06:38:00,1.51637,1.51675,1.51637,1.51647,120800000.0
2009-09-16 06:39:00,1.5168,1.51695,1.51675,1.5168,452399998.0
2009-09-16 06:40:00,1.5168,1.5168,1.5168,1.5168,223200000.0
2009-09-16 06:41:00,1.51685,1.5169,1.5168,1.51685,152600000.0
2009-09-16 06:42:00,1.51685,1.5169,1.5168,1.5168,96700000.0
2009-09-16 06:43:00,1.5168,1.51695,1.5168,1.5168,126500000.0
2009-09-16 06:44:00,1.51685,1.51685,1.5168,1.51685,47100000.0
2009-09-16 06:45:00,1.51685,1.51685,1.5168,1.5168,97400000.0
2009-09-16 06:46:00,1.5168,1.5168,1.5168,1.5168,302500000.0
2009-09-16 06:47:00,1.5168,1.51685,1.5168,1.51685,183800000.0
2009-09-16 06:48:00,1.51685,1.51685,1.51685,1.51685,6000000.0
2009-09-16 06:49:00,1.5168,1.5168,1.5168,1.5168,12600000.0
2009-09-16 06:50:00,1.5168,1.5168,1.5168,1.5168,3200000.0
2009-09-16 06:51:00,1.51669,1.51677,1.51642,1.51661,68300000.0
2009-09-16 06:52:00,1.5166,1.51661,1.51642,1.51644,38400000.0
2009-09-16 06:53:00,1.51669,1.51669,1.51648,1.51655,117800000.0
2009-09-16 06:54:00,1.51636,1.51671,1.51636,1.51662,64700000.0
2009-09-16 06:55:00,1.5168,1.5168,1.5168,1.5168,13900000.0
2009-09-16 06:56:00,1.51635,1.51671,1.51635,1.51661,58200000.0
2009-09-16 06:57:00,1.51673,1.51673,1.51655,1.51672,9800000.0
2009-09-16 06:58:00,1.51637,1.51669,1.51637,1.51664,75800000.0
2009-09-16 06:59:00,1.5168,1.5168,1.5168,1.5168,7200000.0
2009-09-16 07:00:00,1.5168,1.5169,1.5168,1.5169,70900000.0
2009-09-16 07:01:00,1.51685,1.51705,1.5168,1.5168,201900000.0
2009-09-16 07:02:00,1.5168,1.51685,1.5168,1.51685,112900000.0
2009-09-16 07:03:00,1.51685,1.5169,1.51685,1.51685,115100000.0
2009-09-16 07:04:00,1.51685,1.5169,1.51685,1.51685,124800000.0
2009-09-16 07:05:00,1.51685,1.5169,1.5168,1.51685,151500000.0
2009-09-16 07:06:00,1.51685,1.5169,1.5168,1.5169,174700000.0
2009-09-16 07:07:00,1.5169,1.51695,1.51685,1.51695,122800000.0
2009-09-16 07:08:00,1.51695,1.51695,1.51685,1.5169,184100000.0
2009-09-16 07:09:00,1.5169,1.5169,1.5168,1.51685,144500000.0
2009-09-16 07:10:00,1.51685,1.51685,1.5168,1.5168,192600000.0
2009-09-16 07:11:00,1.5168,1.51685,1.5168,1.5168,96800000.0
2009-09-16 07:12:00,1.5168,1.51685,1.5168,1.5168,107500000.0
2009-09-16 07:13:00,1.5168,1.5169,1.51675,1.5168,176000000.0
2009-09-16 07:14:00,1.5168,1.5169,1.5168,1.51685,123400000.0
2009-09-16 07:15:00,1.5168,1.5168,1.5168,1.5168,81500000.0
2009-09-16 07:16:00,1.5168,1.5168,1.5168,1.5168,9600000.0
2009-09-16 07:17:00,1.51662,1.51669,1.51641,1.51669,23700000.0
2009-09-16 07:18:00,1.5168,1.51685,1.5168,1.5168,158100000.0
2009-09-16 07:19:00,1.5168,1.5169,1.5168,1.5168,39800000.0
2009-09-16 07:20:00,1.5168,1.5168,1.51675,1.51675,52700000.0
2009-09-16 07:21:00,1.51675,1.5168,1.51675,1.5168,36600000.0
2009-09-16 07:22:00,1.5168,1.5168,1.5167,1.5167,50900000.0
2009-09-16 07:23:00,1.5167,1.5168,1.5167,1.5167,278900000.0
2009-09-16 07:24:00,1.5167,1.5167,1.51665,1.5167,12200000.0
2009-09-16 07:25:00,1.5167,1.51675,1.5167,1.5167,23600000.0
2009-09-16 07:26:00,1.5167,1.5168,1.5167,1.5167,70200000.0
2009-09-16 07:27:00,1.5167,1.51685,1.5167,1.5168,93500000.0
2009-09-16 07:28:00,1.5168,1.51685,1.5168,1.51685,32600000.0
2009-09-16 07:29:00,1.51685,1.5169,1.5168,1.5168,39700000.0
2009-09-16 07:30:00,1.5168,1.51695,1.5168,1.51685,97400000.0
2009-09-16 07:31:00,1.517,1.517,1.51675,1.51685,226700000.0
2009-09-16 07:32:00,1.5168,1.5168,1.5168,1.5168,82500000.0
2009-09-16 07:33:00,1.5168,1.51685,1.5168,1.5168,64000000.0
2009-09-16 07:34:00,1.5168,1.5168,1.5168,1.5168,243600000.0
2009-09-16 07:35:00,1.51685,1.51685,1.5168,1.5168,25600000.0
2009-09-16 07:36:00,1.51675,1.5168,1.51675,1.5168,37200000.0
2009-09-16 07:37:00,1.5167,1.51672,1.51667,1.5167,124200000.0
2009-09-16 07:38:00,1.5168,1.5168,1.5168,1.5168,36700000.0
2009-09-16 07:39:00,1.5168,1.5168,1.5168,1.5168,232100000.0
2009-09-16 07:40:00,1.5168,1.5168,1.5168,1.5168,91600000.0
2009-09-16 07:41:00,1.5168,1.51685,1.51675,1.5168,208100000.0
2009-09-16 07:42:00,1.5168,1.5168,1.51675,1.51675,77600000.0
2009-09-16 07:43:00,1.5168,1.5168,1.5165,1.5166,190600000.0
2009-09-16 07:44:00,1.5166,1.5166,1.5165,1.5166,223200000.0
2009-09-16 07:45:00,1.5166,1.5166,1.5161,1.5163,159000000.0
2009-09-16 07:46:00,1.5163,1.5163,1.51615,1.5162,391500000.0
2009-09-16 07:47:00,1.5162,1.51625,1.5161,1.51615,179000000.0
2009-09-16 07:48:00,1.5162,1.51635,1.5161,1.5162,583500000.0
2009-09-16 07:49:00,1.5162,1.51625,1.516,1.51615,894600012.0
2009-09-16 07:50:00,1.51615,1.51635,1.5161,1.5162,485899996.0
2009-09-16 07:51:00,1.5162,1.5164,1.5162,1.51635,387500000.0
2009-09-16 07:52:00,1.51635,1.51635,1.51615,1.5162,241200000.0
2009-09-16 07:53:00,1.5162,1.5162,1.51605,1.5162,147900000.0
2009-09-16 07:54:00,1.5162,1.5163,1.5161,1.5162,403799998.0
2009-09-16 07:55:00,1.5162,1.5164,1.5161,1.5163,220400000.0
2009-09-16 07:56:00,1.5163,1.51635,1.51615,1.5162,256500000.0
2009-09-16 07:57:00,1.5162,1.5163,1.51615,1.5162,349800000.0
2009-09-16 07:58:00,1.51625,1.51625,1.51615,1.51615,396300000.0
2009-09-16 07:59:00,1.5162,1.5163,1.51615,1.5162,240500000.0
2009-09-16 08:00:00,1.5162,1.5163,1.5162,1.5163,149500000.0
2009-09-16 08:01:00,1.51635,1.51665,1.5163,1.51665,288500000.0
2009-09-16 08:02:00,1.51665,1.51675,1.51655,1.51665,823100000.0
2009-09-16 08:03:00,1.51665,1.5167,1.5166,1.51665,673300000.0
2009-09-16 08:04:00,1.5166,1.51665,1.5165,1.51655,491800000.0
2009-09-16 08:05:00,1.5165,1.51655,1.5163,1.5164,519000000.0
2009-09-16 08:06:00,1.5164,1.5167,1.5164,1.51655,307500000.0
2009-09-16 08:07:00,1.51655,1.51655,1.5164,1.5165,412000000.0
2009-09-16 08:08:00,1.5165,1.51665,1.5164,1.5166,572700000.0
2009-09-16 08:09:00,1.5166,1.51665,1.51655,1.51655,641300000.0
2009-09-16 08:10:00,1.51655,1.51685,1.51655,1.51675,718500000.0
2009-09-16 08:11:00,1.5168,1.5168,1.5166,1.5167,479200000.0
2009-09-16 08:12:00,1.51675,1.51675,1.5166,1.5167,411200000.0
2009-09-16 08:13:00,1.5167,1.5168,1.5166,1.51675,490600000.0
2009-09-16 08:14:00,1.51675,1.51695,1.5167,1.5168,289000000.0
2009-09-16 08:15:00,1.51685,1.5169,1.51675,1.51675,312000000.0
2009-09-16 08:16:00,1.5168,1.5169,1.51675,1.51685,186300000.0
2009-09-16 08:17:00,1.51685,1.51685,1.51655,1.5167,414300000.0
2009-09-16 08:18:00,1.5167,1.51675,1.51655,1.5167,398900000.0
2009-09-16 08:19:00,1.5167,1.5168,1.51655,1.51675,321200000.0
2009-09-16 08:20:00,1.5168,1.51685,1.5168,1.5168,176700000.0
2009-09-16 08:21:00,1.5168,1.5168,1.51675,1.51675,45300000.0
2009-09-16 08:22:00,1.51675,1.5168,1.51665,1.5167,455500000.0
2009-09-16 08:23:00,1.5167,1.51685,1.51655,1.5167,420300000.0
2009-09-16 08:24:00,1.51665,1.51675,1.51665,1.5167,183400000.0
2009-09-16 08:25:00,1.5167,1.51695,1.5166,1.51685,480299999.0
2009-09-16 08:26:00,1.5169,1.51695,1.51675,1.5169,879200002.0
2009-09-16 08:27:00,1.51695,1.51695,1.5168,1.5168,850400007.0
2009-09-16 08:28:00,1.5168,1.517,1.5168,1.51695,410899997.0
2009-09-16 08:29:00,1.5171,1.51725,1.517,1.51715,1001599997.0
2009-09-16 08:30:00,1.51715,1.5174,1.5171,1.51725,811000006.0
2009-09-16 08:31:00,1.5173,1.5174,1.5172,1.5173,363200002.0
2009-09-16 08:32:00,1.51735,1.51735,1.51725,1.51725,370199996.0
2009-09-16 08:33:00,1.5173,1.51735,1.51705,1.51725,440200003.0
2009-09-16 08:34:00,1.51725,1.51725,1.51695,1.51705,177300000.0
2009-09-16 08:35:00,1.51705,1.51715,1.51705,1.51715,123400000.0
2009-09-16 08:36:00,1.51725,1.5173,1.517,1.5171,352100000.0
2009-09-16 08:37:00,1.51705,1.5172,1.517,1.5172,144200000.0
2009-09-16 08:38:00,1.51715,1.5173,1.5171,1.5171,61700000.0
2009-09-16 08:39:00,1.51715,1.51735,1.517,1.517,221700001.0
2009-09-16 08:40:00,1.5171,1.5173,1.51705,1.51725,234600000.0
2009-09-16 08:41:00,1.5172,1.51735,1.517,1.51715,324800000.0
2009-09-16 08:42:00,1.51715,1.51725,1.51705,1.51705,154400000.0
2009-09-16 08:43:00,1.5171,1.5171,1.517,1.51705,396200000.0
2009-09-16 08:44:00,1.51705,1.5171,1.517,1.51705,261700000.0
2009-09-16 08:45:00,1.51705,1.51715,1.517,1.51715,181400000.0
2009-09-16 08:46:00,1.5171,1.5174,1.51705,1.5174,514600000.0
2009-09-16 08:47:00,1.5174,1.5175,1.5172,1.51735,277100000.0
2009-09-16 08:48:00,1.51735,1.5175,1.51735,1.5175,315899999.0
2009-09-16 08:49:00,1.5175,1.5175,1.5174,1.51745,192200000.0
2009-09-16 08:50:00,1.5175,1.5176,1.5173,1.5173,378500000.0
2009-09-16 08:51:00,1.5173,1.51735,1.5172,1.51725,167700000.0
2009-09-16 08:52:00,1.51725,1.51725,1.5172,1.5172,89800000.0
2009-09-16 08:53:00,1.5172,1.5173,1.51715,1.51725,483500000.0
2009-09-16 08:54:00,1.5173,1.51735,1.5172,1.5173,410099999.0
2009-09-16 08:55:00,1.5173,1.51735,1.5172,1.5172,134200000.0
2009-09-16 08:56:00,1.51725,1.5173,1.5172,1.5172,137600000.0
2009-09-16 08:57:00,1.51725,1.51725,1.51715,1.5172,62800000.0
2009-09-16 08:58:00,1.51725,1.5173,1.51725,1.5173,54100000.0
2009-09-16 08:59:00,1.5173,1.5173,1.5171,1.5171,64200000.0
2009-09-16 09:00:00,1.5171,1.51725,1.5171,1.5171,130600000.0
2009-09-16 09:01:00,1.51715,1.51725,1.5171,1.51725,217000000.0
2009-09-16 09:02:00,1.51725,1.5173,1.5171,1.5173,211800000.0
2009-09-16 09:03:00,1.5173,1.5173,1.51705,1.51725,232700000.0
2009-09-16 09:04:00,1.5172,1.5174,1.5172,1.51725,286500000.0
2009-09-16 09:05:00,1.51725,1.5174,1.51725,1.5174,212800000.0
2009-09-16 09:06:00,1.5174,1.5175,1.5174,1.51745,58100000.0
2009-09-16 09:07:00,1.51745,1.5175,1.51725,1.51745,143700000.0
2009-09-16 09:08:00,1.5175,1.5175,1.51725,1.51745,159000000.0
2009-09-16 09:09:00,1.5174,1.51745,1.51725,1.51735,433900002.0
2009-09-16 09:10:00,1.5174,1.5175,1.51725,1.51735,331899999.0
2009-09-16 09:11:00,1.51735,1.51755,1.51735,1.5175,166400001.0
2009-09-16 09:12:00,1.5175,1.5175,1.5175,1.5175,51600000.0
2009-09-16 09:13:00,1.5175,1.51755,1.51745,1.5175,46300000.0
2009-09-16 09:14:00,1.5175,1.5176,1.5175,1.5176,80900000.0
2009-09-16 09:15:00,1.5175,1.5177,1.5175,1.51765,60500000.0
2009-09-16 09:16:00,1.51765,1.5177,1.5176,1.51765,30900000.0
2009-09-16 09:17:00,1.51765,1.5177,1.5176,1.51765,132300000.0
2009-09-16 09:18:00,1.51765,1.5177,1.51765,1.51765,90300000.0
2009-09-16 09:19:00,1.51765,1.5178,1.51765,1.51765,80300000.0
2009-09-16 09:20:00,1.51765,1.5177,1.5176,1.5176,70400000.0
2009-09-16 09:21:00,1.5176,1.5177,1.5176,1.5176,278200000.0
2009-09-16 09:22:00,1.5176,1.5177,1.5176,1.5176,390600000.0
2009-09-16 09:23:00,1.5176,1.5177,1.5176,1.51765,437200000.0
2009-09-16 09:24:00,1.5177,1.5177,1.5176,1.5176,348000000.0
2009-09-16 09:25:00,1.5176,1.5179,1.5176,1.51785,348000000.0
2009-09-16 09:26:00,1.51785,1.5181,1.5177,1.51805,234900000.0
2009-09-16 09:27:00,1.51805,1.5181,1.51775,1.5179,437500000.0
2009-09-16 09:28:00,1.5179,1.518,1.51775,1.5178,273800000.0
2009-09-16 09:29:00,1.5178,1.51785,1.51765,1.51765,489400000.0
2009-09-16 09:30:00,1.51765,1.51815,1.51765,1.51815,393200000.0
2009-09-16 09:31:00,1.51815,1.51825,1.51775,1.5178,396100000.0
2009-09-16 09:32:00,1.5179,1.518,1.5178,1.51795,186200000.0
2009-09-16 09:33:00,1.51795,1.51805,1.5179,1.518,113300000.0
2009-09-16 09:34:00,1.518,1.5181,1.5179,1.51795,105400000.0
2009-09-16 09:35:00,1.51795,1.51805,1.5179,1.518,143200000.0
2009-09-16 09:36:00,1.518,1.5181,1.51785,1.5181,169000000.0
2009-09-16 09:37:00,1.5181,1.5181,1.51785,1.51785,83900000.0
2009-09-16 09:38:00,1.5178,1.518,1.51775,1.5178,188800000.0
2009-09-16 09:39:00,1.5178,1.5179,1.51765,1.51775,310100000.0
2009-09-16 09:40:00,1.51775,1.51775,1.5176,1.51765,234600000.0
2009-09-16 09:41:00,1.51765,1.5177,1.5176,1.5177,136500000.0
2009-09-16 09:42:00,1.51765,1.5177,1.5176,1.5176,256000000.0
2009-09-16 09:43:00,1.5176,1.5177,1.5176,1.5177,564400000.0
2009-09-16 09:44:00,1.51765,1.51775,1.5176,1.5176,326300000.0
2009-09-16 09:45:00,1.5176,1.51765,1.5176,1.51765,106700000.0
2009-09-16 09:46:00,1.51765,1.51765,1.51765,1.51765,27000000.0
2009-09-16 09:47:00,1.51765,1.51765,1.51745,1.5175,224900000.0
2009-09-16 09:48:00,1.51755,1.5176,1.51745,1.51745,495900001.0
2009-09-16 09:49:00,1.51745,1.51755,1.51715,1.51755,432400000.0
2009-09-16 09:50:00,1.51765,1.5178,1.5175,1.51765,100200000.0
2009-09-16 09:51:00,1.5177,1.5177,1.51735,1.51745,183000000.0
2009-09-16 09:52:00,1.51745,1.5177,1.5174,1.5174,264500000.0
2009-09-16 09:53:00,1.51745,1.51765,1.51745,1.51755,320600000.0
2009-09-16 09:54:00,1.5175,1.5177,1.51745,1.51755,329000000.0
2009-09-16 09:55:00,1.51755,1.5177,1.5173,1.51745,354999999.0
2009-09-16 09:56:00,1.51745,1.5176,1.5173,1.51745,311600000.0
2009-09-16 09:57:00,1.51745,1.5176,1.5174,1.5174,580900000.0
2009-09-16 09:58:00,1.5174,1.5176,1.51735,1.5175,578700000.0
2009-09-16 09:59:00,1.51755,1.51755,1.5174,1.51755,484400000.0
2009-09-16 10:00:00,1.51755,1.5176,1.51745,1.51755,189100000.0
2009-09-16 10:01:00,1.5175,1.5178,1.51745,1.51775,381300000.0
2009-09-16 10:02:00,1.51775,1.51785,1.5177,1.5178,266000000.0
2009-09-16 10:03:00,1.51775,1.51795,1.5177,1.5178,361000000.0
2009-09-16 10:04:00,1.5178,1.5181,1.51775,1.51805,218000000.0
2009-09-16 10:05:00,1.518,1.5181,1.518,1.51805,228100000.0
2009-09-16 10:06:00,1.51805,1.5181,1.518,1.51805,297600000.0
2009-09-16 10:07:00,1.5181,1.5181,1.5177,1.51775,194200000.0
2009-09-16 10:08:00,1.51775,1.5179,1.5177,1.51785,199800000.0
2009-09-16 10:09:00,1.51785,1.51785,1.51775,1.51785,130100000.0
2009-09-16 10:10:00,1.51785,1.51785,1.5177,1.5178,181000000.0
2009-09-16 10:11:00,1.51775,1.51805,1.51775,1.51795,101000000.0
2009-09-16 10:12:00,1.51795,1.51805,1.5178,1.51785,91400000.0
2009-09-16 10:13:00,1.51785,1.5179,1.51775,1.5178,128700000.0
2009-09-16 10:14:00,1.5178,1.51785,1.5177,1.51775,243200000.0
2009-09-16 10:15:00,1.51775,1.51785,1.5176,1.5178,310000000.0
2009-09-16 10:16:00,1.5178,1.518,1.5178,1.518,119200000.0
2009-09-16 10:17:00,1.518,1.5183,1.518,1.5183,203800000.0
2009-09-16 10:18:00,1.5183,1.51845,1.5182,1.5183,150100000.0
2009-09-16 10:19:00,1.5183,1.5184,1.51825,1.5183,77600000.0
2009-09-16 10:20:00,1.51825,1.5184,1.5182,1.5183,113300000.0
2009-09-16 10:21:00,1.5183,1.5184,1.5183,1.5183,68500000.0
2009-09-16 10:22:00,1.5183,1.51835,1.51815,1.5182,188700000.0
2009-09-16 10:23:00,1.5182,1.5183,1.5182,1.51825,130500000.0
2009-09-16 10:24:00,1.51825,1.5183,1.51815,1.51815,86700000.0
2009-09-16 10:25:00,1.5182,1.5182,1.51815,1.5182,186200000.0
2009-09-16 10:26:00,1.5182,1.5182,1.51815,1.5182,223400000.0
2009-09-16 10:27:00,1.5182,1.5185,1.5182,1.5184,262899996.0
2009-09-16 10:28:00,1.5184,1.51855,1.5184,1.5185,247400000.0
2009-09-16 10:29:00,1.5185,1.5187,1.51845,1.5187,130900000.0
2009-09-16 10:30:00,1.5187,1.51875,1.51855,1.51855,165500000.0
2009-09-16 10:31:00,1.51855,1.5186,1.5184,1.5184,112800000.0
2009-09-16 10:32:00,1.5184,1.5187,1.5184,1.51865,151200000.0
2009-09-16 10:33:00,1.51865,1.5187,1.5185,1.51865,147100000.0
2009-09-16 10:34:00,1.51865,1.5188,1.51865,1.5187,534000000.0
2009-09-16 10:35:00,1.5187,1.51875,1.51855,1.5187,350500000.0
2009-09-16 10:36:00,1.5187,1.51875,1.5187,1.5187,127800000.0
2009-09-16 10:37:00,1.5187,1.51875,1.5186,1.5186,140000000.0
2009-09-16 10:38:00,1.5186,1.51865,1.5185,1.51855,246400000.0
2009-09-16 10:39:00,1.5185,1.5187,1.5185,1.5187,214600000.0
2009-09-16 10:40:00,1.51865,1.5187,1.5186,1.5186,294500000.0
2009-09-16 10:41:00,1.5186,1.5186,1.51845,1.51855,303600000.0
2009-09-16 10:42:00,1.5185,1.5186,1.5185,1.51855,138000000.0
2009-09-16 10:43:00,1.51855,1.5186,1.5185,1.5186,119100000.0
2009-09-16 10:44:00,1.5186,1.51865,1.5185,1.5186,218000000.0
2009-09-16 10:45:00,1.5186,1.51865,1.5185,1.5185,196000000.0
2009-09-16 10:46:00,1.5185,1.5186,1.5185,1.5185,511300000.0
2009-09-16 10:47:00,1.5185,1.5185,1.51835,1.51845,392300000.0
2009-09-16 10:48:00,1.51845,1.5185,1.51845,1.5185,414000000.0
2009-09-16 10:49:00,1.51855,1.51875,1.51845,1.5186,554999999.0
2009-09-16 10:50:00,1.5186,1.51875,1.51845,1.51865,600700000.0
2009-09-16 10:51:00,1.51865,1.51865,1.51865,1.51865,70800000.0
2009-09-16 10:52:00,1.51865,1.51865,1.5185,1.5186,342500000.0
2009-09-16 10:53:00,1.5186,1.51865,1.51845,1.51865,299900000.0
2009-09-16 10:54:00,1.51855,1.51875,1.51855,1.5187,437600001.0
2009-09-16 10:55:00,1.5187,1.5187,1.51855,1.5187,223100000.0
2009-09-16 10:56:00,1.51865,1.51875,1.51855,1.51855,476900000.0
2009-09-16 10:57:00,1.51855,1.51885,1.51855,1.51875,337100001.0
2009-09-16 10:58:00,1.51875,1.5189,1.5187,1.5187,792399998.0
2009-09-16 10:59:00,1.5187,1.51885,1.5185,1.5186,1323400005.0
2009-09-16 11:00:00,1.5186,1.5186,1.51835,1.51845,209000000.0
2009-09-16 11:01:00,1.51845,1.5187,1.5184,1.51855,241600000.0
2009-09-16 11:02:00,1.5185,1.5187,1.5185,1.5186,171400000.0
2009-09-16 11:03:00,1.5186,1.5187,1.51855,1.5186,122500000.0
2009-09-16 11:04:00,1.5186,1.51865,1.51845,1.5186,405300000.0
2009-09-16 11:05:00,1.5186,1.51865,1.51855,1.5186,356100000.0
2009-09-16 11:06:00,1.5186,1.51865,1.51855,1.5186,93000000.0
2009-09-16 11:07:00,1.5186,1.51865,1.5186,1.51865,42200000.0
2009-09-16 11:08:00,1.51865,1.5187,1.51865,1.51865,123900000.0
2009-09-16 11:09:00,1.51865,1.51885,1.51865,1.5188,963299997.0
2009-09-16 11:10:00,1.5188,1.5189,1.51875,1.5189,469099998.0
2009-09-16 11:11:00,1.51885,1.5189,1.51875,1.5188,505400002.0
2009-09-16 11:12:00,1.5188,1.51885,1.5186,1.5187,840700002.0
2009-09-16 11:13:00,1.5187,1.51895,1.51865,1.51885,567799998.0
2009-09-16 11:14:00,1.51885,1.519,1.5188,1.51895,199600000.0
2009-09-16 11:15:00,1.51895,1.519,1.5189,1.51895,119800000.0
2009-09-16 11:16:00,1.51895,1.51895,1.51875,1.5189,414900000.0
2009-09-16 11:17:00,1.51885,1.519,1.51885,1.51895,218400000.0
2009-09-16 11:18:00,1.51905,1.51905,1.51885,1.51885,99500000.0
2009-09-16 11:19:00,1.51885,1.5189,1.5188,1.5189,196100000.0
2009-09-16 11:20:00,1.51885,1.51905,1.51885,1.519,138600000.0
2009-09-16 11:21:00,1.519,1.5191,1.5189,1.51895,156500000.0
2009-09-16 11:22:00,1.5189,1.5191,1.5189,1.5191,92400000.0
2009-09-16 11:23:00,1.5191,1.5191,1.5188,1.5188,81100000.0
2009-09-16 11:24:00,1.5188,1.5189,1.5188,1.51885,46500000.0
2009-09-16 11:25:00,1.51885,1.51885,1.51865,1.51875,168700000.0
2009-09-16 11:26:00,1.5187,1.51925,1.51865,1.51915,376800000.0
2009-09-16 11:27:00,1.51915,1.51925,1.51915,1.5192,201600000.0
2009-09-16 11:28:00,1.5192,1.51925,1.51905,1.5192,292000000.0
2009-09-16 11:29:00,1.51915,1.5192,1.5191,1.5192,154200000.0
2009-09-16 11:30:00,1.5192,1.5192,1.5191,1.5192,158600000.0
2009-09-16 11:31:00,1.5192,1.51925,1.51895,1.5192,302300000.0
2009-09-16 11:32:00,1.5192,1.51935,1.51915,1.5192,252100000.0
2009-09-16 11:33:00,1.5192,1.5192,1.51905,1.51905,98200000.0
2009-09-16 11:34:00,1.51905,1.5193,1.51905,1.51915,130500000.0
2009-09-16 11:35:00,1.5191,1.51915,1.51875,1.51875,309200000.0
2009-09-16 11:36:00,1.51875,1.5189,1.5186,1.51865,257800000.0
2009-09-16 11:37:00,1.51865,1.5191,1.5186,1.51905,383300000.0
2009-09-16 11:38:00,1.51905,1.5192,1.51905,1.5191,199600000.0
2009-09-16 11:39:00,1.5191,1.5192,1.5189,1.5192,222300000.0
2009-09-16 11:40:00,1.5192,1.5192,1.51905,1.51905,209600000.0
2009-09-16 11:41:00,1.5191,1.5191,1.5185,1.5186,224800000.0
2009-09-16 11:42:00,1.5186,1.5187,1.5184,1.5185,250800000.0
2009-09-16 11:43:00,1.5185,1.51855,1.5184,1.51845,351800000.0
2009-09-16 11:44:00,1.51845,1.5186,1.5184,1.5186,256600000.0
2009-09-16 11:45:00,1.5186,1.51865,1.5184,1.5185,73200000.0
2009-09-16 11:46:00,1.51855,1.51855,1.51835,1.51835,133500000.0
2009-09-16 11:47:00,1.5184,1.51865,1.5184,1.51865,111000000.0
2009-09-16 11:48:00,1.51865,1.51895,1.5186,1.5189,157000000.0
2009-09-16 11:49:00,1.5189,1.5191,1.51885,1.5191,438200000.0
2009-09-16 11:50:00,1.5191,1.5192,1.51895,1.519,162500001.0
2009-09-16 11:51:00,1.51905,1.5191,1.51895,1.51905,83500000.0
2009-09-16 11:52:00,1.5191,1.5191,1.51885,1.5189,415400000.0
2009-09-16 11:53:00,1.5189,1.519,1.51885,1.51895,71000000.0
2009-09-16 11:54:00,1.51895,1.5191,1.51875,1.51895,293700000.0
2009-09-16 11:55:00,1.51895,1.51895,1.5188,1.51885,72200000.0
2009-09-16 11:56:00,1.5188,1.51895,1.51875,1.5188,111000000.0
2009-09-16 11:57:00,1.5188,1.5189,1.51875,1.5188,181200000.0
2009-09-16 11:58:00,1.51875,1.5189,1.51875,1.5189,306100000.0
2009-09-16 11:59:00,1.5189,1.51895,1.51885,1.5189,93000000.0
2009-09-16 12:00:00,1.51885,1.51895,1.51885,1.5189,188700001.0
2009-09-16 12:01:00,1.5189,1.519,1.5189,1.519,102800000.0
2009-09-16 12:02:00,1.519,1.519,1.51895,1.519,42000000.0
2009-09-16 12:03:00,1.519,1.51905,1.519,1.51905,67900000.0
2009-09-16 12:04:00,1.519,1.5191,1.519,1.5191,98900000.0
2009-09-16 12:05:00,1.5191,1.5192,1.5191,1.5192,153900000.0
2009-09-16 12:06:00,1.5192,1.5192,1.5191,1.51915,123300000.0
2009-09-16 12:07:00,1.51915,1.51915,1.519,1.51905,73100000.0
2009-09-16 12:08:00,1.51905,1.5192,1.51905,1.51915,142000000.0
2009-09-16 12:09:00,1.51915,1.5192,1.5191,1.5192,150400000.0
2009-09-16 12:10:00,1.5192,1.5192,1.5192,1.5192,22000000.0
2009-09-16 12:11:00,1.5192,1.5192,1.51915,1.5192,28000000.0
2009-09-16 12:12:00,1.5192,1.5192,1.51915,1.51915,84800000.0
2009-09-16 12:13:00,1.51915,1.51915,1.51905,1.51905,78000000.0
2009-09-16 12:14:00,1.51905,1.51915,1.519,1.51905,470300000.0
2009-09-16 12:15:00,1.51905,1.51915,1.5189,1.519,361500000.0
2009-09-16 12:16:00,1.519,1.5191,1.519,1.519,289300001.0
2009-09-16 12:17:00,1.519,1.51905,1.5189,1.5189,79000000.0
2009-09-16 12:18:00,1.51895,1.5193,1.51895,1.5193,283100000.0
2009-09-16 12:19:00,1.5193,1.51935,1.5192,1.51925,289100000.0
2009-09-16 12:20:00,1.51925,1.5193,1.51915,1.5192,132300000.0
2009-09-16 12:21:00,1.51925,1.51925,1.51915,1.5192,154000000.0
2009-09-16 12:22:00,1.5192,1.51925,1.51915,1.5192,119800000.0
2009-09-16 12:23:00,1.5192,1.5192,1.5191,1.5192,46400000.0
2009-09-16 12:24:00,1.5192,1.5192,1.51905,1.5191,189300000.0
2009-09-16 12:25:00,1.5191,1.5192,1.51905,1.5192,139700000.0
2009-09-16 12:26:00,1.5192,1.5192,1.5191,1.51915,52400000.0
2009-09-16 12:27:00,1.51915,1.51915,1.5191,1.51915,66800000.0
2009-09-16 12:28:00,1.5192,1.5192,1.51905,1.5191,87700000.0
2009-09-16 12:29:00,1.51905,1.51915,1.51905,1.5191,80300000.0
2009-09-16 12:30:00,1.5191,1.5191,1.519,1.519,33800000.0
2009-09-16 12:31:00,1.519,1.5192,1.51895,1.5192,51600000.0
2009-09-16 12:32:00,1.51915,1.51925,1.51915,1.51915,124300000.0
2009-09-16 12:33:00,1.51915,1.51915,1.51915,1.51915,139200000.0
2009-09-16 12:34:00,1.5192,1.5192,1.5192,1.5192,71200000.0
2009-09-16 12:35:00,1.5192,1.51925,1.51915,1.51915,200700000.0
2009-09-16 12:36:00,1.51915,1.51925,1.51915,1.51925,66800000.0
2009-09-16 12:37:00,1.51925,1.51925,1.51915,1.5192,37900000.0
2009-09-16 12:38:00,1.51915,1.51925,1.51915,1.51925,44800000.0
2009-09-16 12:39:00,1.51925,1.51925,1.51915,1.5192,27100000.0
2009-09-16 12:40:00,1.5192,1.5192,1.51915,1.5192,23200000.0
2009-09-16 12:41:00,1.5192,1.51925,1.51915,1.5192,126000000.0
2009-09-16 12:42:00,1.5192,1.51925,1.51915,1.51915,102000000.0
2009-09-16 12:43:00,1.5192,1.5192,1.5192,1.5192,52400000.0
2009-09-16 12:44:00,1.5192,1.5192,1.5192,1.5192,142600000.0
2009-09-16 12:45:00,1.5192,1.5192,1.51905,1.5191,246300000.0
2009-09-16 12:46:00,1.5191,1.51925,1.5191,1.5192,62700000.0
2009-09-16 12:47:00,1.5192,1.5193,1.5192,1.5193,150000000.0
2009-09-16 12:48:00,1.5193,1.5193,1.5193,1.5193,6200000.0
2009-09-16 12:49:00,1.5193,1.5193,1.5192,1.5192,47700000.0
2009-09-16 12:50:00,1.5192,1.5192,1.51905,1.5191,181000000.0
2009-09-16 12:51:00,1.5191,1.51915,1.519,1.5191,306200000.0
2009-09-16 12:52:00,1.51905,1.51915,1.51895,1.51895,230700000.0
2009-09-16 12:53:00,1.51895,1.51905,1.5188,1.5188,121000000.0
2009-09-16 12:54:00,1.5188,1.5189,1.5187,1.5188,386200000.0
2009-09-16 12:55:00,1.51875,1.5188,1.5187,1.5188,61900000.0
2009-09-16 12:56:00,1.5188,1.51885,1.51875,1.5188,300000000.0
2009-09-16 12:57:00,1.51885,1.51885,1.5187,1.51885,120000000.0
2009-09-16 12:58:00,1.5188,1.5191,1.5188,1.51905,337700000.0
2009-09-16 12:59:00,1.51905,1.51915,1.51895,1.51905,201900000.0
2009-09-16 13:00:00,1.51905,1.5191,1.51895,1.51905,236000000.0
2009-09-16 13:01:00,1.51905,1.51905,1.51895,1.51905,173100000.0
2009-09-16 13:02:00,1.5191,1.51915,1.5189,1.5191,297100000.0
2009-09-16 13:03:00,1.5191,1.51915,1.51905,1.5191,334400000.0
2009-09-16 13:04:00,1.5191,1.5192,1.5191,1.5192,166200000.0
2009-09-16 13:05:00,1.5192,1.5192,1.5191,1.5191,37800000.0
2009-09-16 13:06:00,1.51915,1.51915,1.51885,1.519,260000000.0
2009-09-16 13:07:00,1.519,1.5191,1.51885,1.51905,209000000.0
2009-09-16 13:08:00,1.51905,1.51905,1.51885,1.5189,76000000.0
2009-09-16 13:09:00,1.5189,1.51895,1.5189,1.5189,174100000.0
2009-09-16 13:10:00,1.5189,1.519,1.5189,1.5189,224200000.0
2009-09-16 13:11:00,1.5189,1.519,1.5189,1.519,227100000.0
2009-09-16 13:12:00,1.519,1.5191,1.51895,1.5191,143400000.0
2009-09-16 13:13:00,1.5191,1.5191,1.519,1.519,65300000.0
2009-09-16 13:14:00,1.519,1.51905,1.5189,1.519,190200000.0
2009-09-16 13:15:00,1.519,1.51905,1.51885,1.519,276700003.0
2009-09-16 13:16:00,1.519,1.5191,1.519,1.519,145400000.0
2009-09-16 13:17:00,1.51905,1.5191,1.51895,1.5191,134700000.0
2009-09-16 13:18:00,1.51905,1.51915,1.519,1.51905,300700000.0
2009-09-16 13:19:00,1.51905,1.51905,1.519,1.519,25400000.0
2009-09-16 13:20:00,1.519,1.51905,1.519,1.51905,81700000.0
2009-09-16 13:21:00,1.51905,1.5191,1.51905,1.51905,224600000.0
2009-09-16 13:22:00,1.51905,1.51915,1.51905,1.5191,322600000.0
2009-09-16 13:23:00,1.5191,1.51915,1.519,1.519,204099999.0
2009-09-16 13:24:00,1.519,1.519,1.5188,1.51895,230500000.0
2009-09-16 13:25:00,1.5189,1.51895,1.51885,1.5189,157900000.0
2009-09-16 13:26:00,1.51895,1.51905,1.5189,1.51895,73000000.0
2009-09-16 13:27:00,1.519,1.519,1.51885,1.51895,115900000.0
2009-09-16 13:28:00,1.51895,1.51915,1.51895,1.5191,96000000.0
2009-09-16 13:29:00,1.5192,1.5192,1.51905,1.51905,145700000.0
2009-09-16 13:30:00,1.519,1.5192,1.519,1.51905,111000000.0
2009-09-16 13:31:00,1.51905,1.5191,1.5188,1.5189,291500000.0
2009-09-16 13:32:00,1.5189,1.51905,1.5189,1.519,169900000.0
2009-09-16 13:33:00,1.51905,1.5191,1.51895,1.51905,32600000.0
2009-09-16 13:34:00,1.51905,1.51905,1.51895,1.519,30900000.0
2009-09-16 13:35:00,1.519,1.51905,1.51895,1.519,17400000.0
2009-09-16 13:36:00,1.51905,1.5191,1.519,1.519,16000000.0
2009-09-16 13:37:00,1.51895,1.519,1.5188,1.5189,87900000.0
2009-09-16 13:38:00,1.51895,1.51895,1.5188,1.5189,72200000.0
2009-09-16 13:39:00,1.5189,1.51895,1.5188,1.51885,110400000.0
2009-09-16 13:40:00,1.51885,1.5189,1.5188,1.5189,39300000.0
2009-09-16 13:41:00,1.5189,1.51895,1.51885,1.51895,95500000.0
2009-09-16 13:42:00,1.51895,1.51925,1.5189,1.51915,165900000.0
2009-09-16 13:43:00,1.51915,1.51915,1.519,1.51905,72000000.0
2009-09-16 13:44:00,1.51905,1.5191,1.519,1.5191,55600000.0
2009-09-16 13:45:00,1.5191,1.5191,1.519,1.519,300200000.0
2009-09-16 13:46:00,1.51905,1.51905,1.519,1.519,432400000.0
2009-09-16 13:47:00,1.519,1.5191,1.519,1.5191,132200000.0
2009-09-16 13:48:00,1.5191,1.51915,1.51885,1.519,224700000.0
2009-09-16 13:49:00,1.519,1.5191,1.51885,1.519,162300000.0
2009-09-16 13:50:00,1.519,1.5192,1.519,1.51915,102100000.0
2009-09-16 13:51:00,1.5192,1.5193,1.51905,1.51925,241500000.0
2009-09-16 13:52:00,1.51925,1.5194,1.5192,1.5194,124100000.0
2009-09-16 13:53:00,1.51935,1.51935,1.5192,1.5193,103400000.0
2009-09-16 13:54:00,1.5193,1.51935,1.5193,1.51935,74100000.0
2009-09-16 13:55:00,1.51935,1.51945,1.5193,1.5194,60400000.0
2009-09-16 13:56:00,1.5194,1.51955,1.51935,1.51945,283999999.0
2009-09-16 13:57:00,1.51955,1.51965,1.5194,1.51945,405300001.0
2009-09-16 13:58:00,1.51945,1.51955,1.51935,1.5194,171200000.0
2009-09-16 13:59:00,1.51945,1.51955,1.5193,1.51945,200699999.0
2009-09-16 14:00:00,1.51955,1.51965,1.51945,1.5195,570499997.0
2009-09-16 14:01:00,1.51945,1.51955,1.51925,1.51935,171800000.0
2009-09-16 14:02:00,1.5194,1.5194,1.5192,1.5192,73900000.0
2009-09-16 14:03:00,1.5192,1.5193,1.5191,1.5191,157800000.0
2009-09-16 14:04:00,1.51915,1.5193,1.51915,1.5193,62300000.0
2009-09-16 14:05:00,1.5193,1.51935,1.51925,1.5193,40700000.0
2009-09-16 14:06:00,1.51925,1.5195,1.51925,1.5195,180800000.0
2009-09-16 14:07:00,1.51945,1.5195,1.51935,1.5194,47700000.0
2009-09-16 14:08:00,1.51945,1.51955,1.51935,1.5195,82300000.0
2009-09-16 14:09:00,1.51945,1.51965,1.5194,1.51945,254300000.0
2009-09-16 14:10:00,1.5195,1.5196,1.51945,1.51955,272599999.0
2009-09-16 14:11:00,1.51955,1.5196,1.5194,1.5195,263800001.0
2009-09-16 14:12:00,1.5195,1.5196,1.51945,1.51955,341499998.0
2009-09-16 14:13:00,1.51965,1.5197,1.51945,1.51955,304300000.0
2009-09-16 14:14:00,1.51965,1.5197,1.51945,1.5196,475900000.0
2009-09-16 14:15:00,1.51965,1.51975,1.5196,1.5197,162300001.0
2009-09-16 14:16:00,1.51965,1.51975,1.51955,1.51955,645399999.0
2009-09-16 14:17:00,1.51955,1.5196,1.5195,1.5195,505899993.0
2009-09-16 14:18:00,1.51955,1.51955,1.5193,1.5193,740100003.0
2009-09-16 14:19:00,1.5193,1.5193,1.5191,1.51915,374500000.0
2009-09-16 14:20:00,1.51915,1.51925,1.5191,1.51915,204500000.0
2009-09-16 14:21:00,1.51915,1.51925,1.5191,1.51925,173600000.0
2009-09-16 14:22:00,1.51925,1.51935,1.51925,1.51925,238000000.0
2009-09-16 14:23:00,1.51925,1.51945,1.51925,1.51945,561000000.0
2009-09-16 14:24:00,1.51945,1.51945,1.51935,1.51935,254700000.0
2009-09-16 14:25:00,1.51935,1.51935,1.5193,1.5193,85900000.0
2009-09-16 14:26:00,1.5193,1.5193,1.51925,1.5193,251700000.0
2009-09-16 14:27:00,1.5193,1.5193,1.5193,1.5193,251300000.0
2009-09-16 14:28:00,1.5193,1.51935,1.51925,1.51925,43600000.0
2009-09-16 14:29:00,1.51925,1.51935,1.5192,1.51935,191600000.0
2009-09-16 14:30:00,1.5193,1.5195,1.5192,1.5194,347100000.0
2009-09-16 14:31:00,1.5194,1.5195,1.51925,1.5193,215300000.0
2009-09-16 14:32:00,1.51935,1.5194,1.51925,1.51925,96500000.0
2009-09-16 14:33:00,1.51925,1.51925,1.5191,1.5191,184800000.0
2009-09-16 14:34:00,1.5191,1.51915,1.51905,1.5191,235300000.0
2009-09-16 14:35:00,1.5191,1.51915,1.51905,1.51905,331000000.0
2009-09-16 14:36:00,1.51905,1.51905,1.51895,1.51895,72100000.0
2009-09-16 14:37:00,1.51895,1.51905,1.51885,1.5189,241500000.0
2009-09-16 14:38:00,1.5189,1.5189,1.51875,1.51885,372800000.0
2009-09-16 14:39:00,1.51885,1.51895,1.51885,1.51885,298600000.0
2009-09-16 14:40:00,1.51885,1.51895,1.51885,1.5189,396400000.0
2009-09-16 14:41:00,1.51895,1.519,1.51895,1.51895,103600000.0
2009-09-16 14:42:00,1.51895,1.51895,1.51885,1.51885,420300000.0
2009-09-16 14:43:00,1.51885,1.51895,1.51885,1.5189,386500000.0
2009-09-16 14:44:00,1.5189,1.51895,1.51885,1.5189,369800000.0
2009-09-16 14:45:00,1.5189,1.51895,1.51885,1.51885,171500000.0
2009-09-16 14:46:00,1.51885,1.5189,1.51875,1.51885,240700000.0
2009-09-16 14:47:00,1.51885,1.5189,1.5188,1.51885,136800000.0
2009-09-16 14:48:00,1.51885,1.51895,1.51885,1.51885,212800000.0
2009-09-16 14:49:00,1.51885,1.51895,1.51885,1.51895,161900000.0
2009-09-16 14:50:00,1.51895,1.519,1.5189,1.51895,164700000.0
2009-09-16 14:51:00,1.51895,1.519,1.5189,1.51895,158500000.0
2009-09-16 14:52:00,1.51895,1.519,1.51885,1.5189,189200000.0
2009-09-16 14:53:00,1.5189,1.519,1.51875,1.51875,448100000.0
2009-09-16 14:54:00,1.5187,1.5188,1.5186,1.51865,570300000.0
2009-09-16 14:55:00,1.51865,1.5188,1.51865,1.51875,323100000.0
2009-09-16 14:56:00,1.51875,1.5188,1.51875,1.5188,600300000.0
2009-09-16 14:57:00,1.5188,1.51885,1.51865,1.51865,300500002.0
2009-09-16 14:58:00,1.51865,1.51875,1.51865,1.5187,211699999.0
2009-09-16 14:59:00,1.5187,1.5188,1.51865,1.5188,183300000.0
2009-09-16 15:00:00,1.51875,1.51895,1.5186,1.51875,504100000.0
2009-09-16 15:01:00,1.51875,1.51875,1.5186,1.5187,178600000.0
2009-09-16 15:02:00,1.51865,1.51875,1.5186,1.5187,420600000.0
2009-09-16 15:03:00,1.5187,1.51885,1.5187,1.51875,321900000.0
2009-09-16 15:04:00,1.51875,1.51885,1.51865,1.51865,266500000.0
2009-09-16 15:05:00,1.51865,1.51875,1.51855,1.5186,313300000.0
2009-09-16 15:06:00,1.5186,1.51875,1.51855,1.5186,443400000.0
2009-09-16 15:07:00,1.5186,1.51865,1.5186,1.5186,225000000.0
2009-09-16 15:08:00,1.5185,1.51855,1.51835,1.5184,259300000.0
2009-09-16 15:09:00,1.5184,1.51845,1.51815,1.5182,125800000.0
2009-09-16 15:10:00,1.51825,1.51845,1.5181,1.51835,246300000.0
2009-09-16 15:11:00,1.51835,1.5185,1.5183,1.5185,107900000.0
2009-09-16 15:12:00,1.5185,1.5185,1.5182,1.5183,298300000.0
2009-09-16 15:13:00,1.5184,1.5184,1.51815,1.51825,170600000.0
2009-09-16 15:14:00,1.51825,1.51845,1.51825,1.5183,371999999.0
2009-09-16 15:15:00,1.5183,1.5187,1.5182,1.51855,450500000.0
2009-09-16 15:16:00,1.51855,1.5186,1.5181,1.51815,242399999.0
2009-09-16 15:17:00,1.51815,1.5184,1.51815,1.51825,237900000.0
2009-09-16 15:18:00,1.51825,1.5184,1.51825,1.5184,113800000.0
2009-09-16 15:19:00,1.51845,1.5186,1.5184,1.51845,142300000.0
2009-09-16 15:20:00,1.5184,1.5186,1.5184,1.51855,73000000.0
2009-09-16 15:21:00,1.51855,1.51855,1.51845,1.51845,174100000.0
2009-09-16 15:22:00,1.51845,1.51845,1.5184,1.51845,40100000.0
2009-09-16 15:23:00,1.51845,1.51845,1.5184,1.51845,30900000.0
2009-09-16 15:24:00,1.51845,1.51865,1.51845,1.51855,91600000.0
2009-09-16 15:25:00,1.5185,1.51855,1.51845,1.51855,85500000.0
2009-09-16 15:26:00,1.51855,1.51855,1.5185,1.5185,91000000.0
2009-09-16 15:27:00,1.5185,1.51855,1.5185,1.51855,82100000.0
2009-09-16 15:28:00,1.51855,1.5186,1.5185,1.51855,75700000.0
2009-09-16 15:29:00,1.51855,1.51855,1.5185,1.51855,52600000.0
2009-09-16 15:30:00,1.51855,1.5187,1.5185,1.51865,62000000.0
2009-09-16 15:31:00,1.51865,1.51865,1.51855,1.5186,82100000.0
2009-09-16 15:32:00,1.5186,1.5186,1.5185,1.51855,709800000.0
2009-09-16 15:33:00,1.51855,1.5186,1.5185,1.5186,181700000.0
2009-09-16 15:34:00,1.5186,1.5187,1.51855,1.5186,105900000.0
2009-09-16 15:35:00,1.51855,1.51895,1.51855,1.5189,310300000.0
2009-09-16 15:36:00,1.5189,1.519,1.5188,1.5189,154100000.0
2009-09-16 15:37:00,1.5189,1.519,1.5186,1.5186,208500000.0
2009-09-16 15:38:00,1.5186,1.51885,1.51855,1.51885,246500001.0
2009-09-16 15:39:00,1.5188,1.51905,1.5187,1.5188,245100000.0
2009-09-16 15:40:00,1.5188,1.51895,1.5188,1.5188,265200000.0
2009-09-16 15:41:00,1.51885,1.5189,1.5187,1.51875,185200000.0
2009-09-16 15:42:00,1.51875,1.51885,1.51865,1.5188,179800000.0
2009-09-16 15:43:00,1.5188,1.51895,1.5188,1.5189,243100000.0
2009-09-16 15:44:00,1.5189,1.519,1.51875,1.5188,358600000.0
2009-09-16 15:45:00,1.5188,1.51885,1.51875,1.5188,449600000.0
2009-09-16 15:46:00,1.5188,1.519,1.5187,1.51875,241800000.0
2009-09-16 15:47:00,1.51875,1.5189,1.5187,1.5189,312900000.0
2009-09-16 15:48:00,1.51885,1.51895,1.5188,1.51885,220600000.0
2009-09-16 15:49:00,1.51885,1.51895,1.5188,1.5189,213800000.0
2009-09-16 15:50:00,1.5189,1.519,1.5189,1.51895,92400000.0
2009-09-16 15:51:00,1.51895,1.51895,1.51885,1.51885,152100000.0
2009-09-16 15:52:00,1.5188,1.5189,1.51865,1.51865,299900000.0
2009-09-16 15:53:00,1.51865,1.5187,1.5186,1.51865,257600000.0
2009-09-16 15:54:00,1.5187,1.51875,1.51855,1.5186,190100000.0
2009-09-16 15:55:00,1.5186,1.51865,1.51855,1.51855,190600000.0
2009-09-16 15:56:00,1.51855,1.5186,1.51845,1.51845,433800000.0
2009-09-16 15:57:00,1.51845,1.51855,1.51845,1.51845,493200000.0
2009-09-16 15:58:00,1.51845,1.5185,1.5184,1.51845,267200000.0
2009-09-16 15:59:00,1.51845,1.5187,1.51845,1.5186,480000000.0
2009-09-16 16:00:00,1.5186,1.5186,1.5185,1.51855,641500000.0
2009-09-16 16:01:00,1.51855,1.51865,1.51855,1.51855,603600000.0
2009-09-16 16:02:00,1.51855,1.5186,1.51855,1.51855,525800000.0
2009-09-16 16:03:00,1.51855,1.51875,1.51855,1.5187,680700000.0
2009-09-16 16:04:00,1.51865,1.5188,1.51865,1.51875,622300000.0
2009-09-16 16:05:00,1.5187,1.51875,1.51845,1.51845,523900000.0
2009-09-16 16:06:00,1.5185,1.5186,1.51845,1.51855,647300001.0
2009-09-16 16:07:00,1.51855,1.5188,1.5185,1.5187,701200000.0
2009-09-16 16:08:00,1.5187,1.5187,1.5186,1.5186,184500000.0
2009-09-16 16:09:00,1.51865,1.51865,1.51855,1.51865,166200000.0
2009-09-16 16:10:00,1.51865,1.51865,1.5186,1.51865,104400000.0
2009-09-16 16:11:00,1.51855,1.51865,1.5185,1.5185,432700000.0
2009-09-16 16:12:00,1.5185,1.5186,1.5185,1.5185,494400000.0
2009-09-16 16:13:00,1.5185,1.51865,1.5185,1.5186,522200000.0
2009-09-16 16:14:00,1.51865,1.51865,1.51845,1.5185,949000000.0
2009-09-16 16:15:00,1.5185,1.51855,1.5185,1.5185,738000001.0
2009-09-16 16:16:00,1.5185,1.5186,1.51845,1.5185,770500000.0
2009-09-16 16:17:00,1.5185,1.5187,1.5185,1.5187,589800000.0
2009-09-16 16:18:00,1.5187,1.5187,1.51855,1.5186,302300000.0
2009-09-16 16:19:00,1.5186,1.51865,1.51855,1.5186,515500000.0
2009-09-16 16:20:00,1.51865,1.51865,1.51835,1.51835,139600000.0
2009-09-16 16:21:00,1.51835,1.51835,1.51825,1.5183,501900000.0
2009-09-16 16:22:00,1.5183,1.51835,1.5182,1.5183,444200000.0
2009-09-16 16:23:00,1.5183,1.51835,1.51805,1.5181,771200001.0
2009-09-16 16:24:00,1.51805,1.5187,1.518,1.51855,707399999.0
2009-09-16 16:25:00,1.51855,1.5186,1.51845,1.51855,703300001.0
2009-09-16 16:26:00,1.5186,1.5187,1.5185,1.5186,578300000.0
2009-09-16 16:27:00,1.5186,1.5188,1.5186,1.5188,412200000.0
2009-09-16 16:28:00,1.5188,1.5189,1.5187,1.51885,548000000.0
2009-09-16 16:29:00,1.51885,1.5189,1.5188,1.5188,369400000.0
2009-09-16 16:30:00,1.51885,1.5189,1.51865,1.51865,584600000.0
2009-09-16 16:31:00,1.51865,1.5188,1.5184,1.51875,736500000.0
2009-09-16 16:32:00,1.51875,1.51885,1.5187,1.5188,365800000.0
2009-09-16 16:33:00,1.5188,1.5188,1.51875,1.51875,242500000.0
2009-09-16 16:34:00,1.5188,1.51885,1.51875,1.51885,339200000.0
2009-09-16 16:35:00,1.5188,1.51885,1.51875,1.5188,227200000.0
2009-09-16 16:36:00,1.5188,1.51885,1.5188,1.5188,228700000.0
2009-09-16 16:37:00,1.5188,1.51885,1.51875,1.5188,271400000.0
2009-09-16 16:38:00,1.5188,1.5189,1.51875,1.5188,455400001.0
2009-09-16 16:39:00,1.5188,1.5189,1.51875,1.51885,351100000.0
2009-09-16 16:40:00,1.51885,1.519,1.51885,1.519,463200000.0
2009-09-16 16:41:00,1.519,1.5191,1.51895,1.51905,541700000.0
2009-09-16 16:42:00,1.51905,1.51905,1.51895,1.51895,317500000.0
2009-09-16 16:43:00,1.51895,1.51905,1.5189,1.51895,564799999.0
2009-09-16 16:44:00,1.51895,1.51915,1.51895,1.5191,526600000.0
2009-09-16 16:45:00,1.5191,1.5192,1.5191,1.5191,502800000.0
2009-09-16 16:46:00,1.5191,1.5192,1.5191,1.5191,538500000.0
2009-09-16 16:47:00,1.5191,1.5192,1.51885,1.51895,686900001.0
2009-09-16 16:48:00,1.51895,1.51895,1.5186,1.51885,646000000.0
2009-09-16 16:49:00,1.5188,1.5188,1.51855,1.5186,609499999.0
2009-09-16 16:50:00,1.51865,1.5188,1.51865,1.5187,634300000.0
2009-09-16 16:51:00,1.5187,1.519,1.5187,1.5189,311400000.0
2009-09-16 16:52:00,1.51895,1.519,1.51885,1.51895,315300000.0
2009-09-16 16:53:00,1.51895,1.51905,1.51885,1.519,501000000.0
2009-09-16 16:54:00,1.519,1.5191,1.51875,1.51885,304700000.0
2009-09-16 16:55:00,1.5188,1.5189,1.51845,1.51855,514500001.0
2009-09-16 16:56:00,1.51855,1.5186,1.51845,1.51855,451499999.0
2009-09-16 16:57:00,1.51855,1.51855,1.51845,1.51855,393600000.0
2009-09-16 16:58:00,1.51855,1.5186,1.51835,1.51845,268700000.0
2009-09-16 16:59:00,1.51845,1.51855,1.51845,1.51855,533400000.0
2009-09-16 17:00:00,1.5185,1.5188,1.5185,1.5187,485200000.0
2009-09-16 17:01:00,1.51875,1.5188,1.5187,1.5187,544800000.0
2009-09-16 17:02:00,1.51875,1.5189,1.5187,1.5188,546300000.0
2009-09-16 17:03:00,1.5188,1.5189,1.51875,1.5188,600500000.0
2009-09-16 17:04:00,1.5188,1.5189,1.5188,1.5188,562400000.0
2009-09-16 17:05:00,1.5188,1.519,1.5188,1.51895,595800000.0
2009-09-16 17:06:00,1.5189,1.519,1.51885,1.5189,557800000.0
2009-09-16 17:07:00,1.51895,1.5191,1.5189,1.519,543600000.0
2009-09-16 17:08:00,1.51905,1.51905,1.51885,1.51885,530000000.0
2009-09-16 17:09:00,1.51885,1.51885,1.51865,1.5187,629300000.0
2009-09-16 17:10:00,1.5187,1.51885,1.5187,1.51875,351100000.0
2009-09-16 17:11:00,1.5188,1.5189,1.51875,1.5188,421500000.0
2009-09-16 17:12:00,1.51885,1.5189,1.5188,1.5189,447300000.0
2009-09-16 17:13:00,1.5189,1.5191,1.51885,1.519,409000000.0
2009-09-16 17:14:00,1.519,1.5191,1.51875,1.5188,296800001.0
2009-09-16 17:15:00,1.51885,1.51895,1.51885,1.51885,242300000.0
2009-09-16 17:16:00,1.51885,1.51885,1.51875,1.5188,205900000.0
2009-09-16 17:17:00,1.5188,1.5189,1.51875,1.5188,327400000.0
2009-09-16 17:18:00,1.5188,1.5189,1.5188,1.5188,358100000.0
2009-09-16 17:19:00,1.5189,1.519,1.5189,1.5189,115800000.0
2009-09-16 17:20:00,1.5189,1.519,1.51885,1.5189,266100000.0
2009-09-16 17:21:00,1.5189,1.51905,1.5189,1.51905,246800000.0
2009-09-16 17:22:00,1.5191,1.5192,1.519,1.5192,383100000.0
2009-09-16 17:23:00,1.5192,1.5192,1.5191,1.51915,474099999.0
2009-09-16 17:24:00,1.51915,1.5192,1.5191,1.51915,257100000.0
2009-09-16 17:25:00,1.51915,1.51915,1.51915,1.51915,168000000.0
2009-09-16 17:26:00,1.5192,1.51925,1.51915,1.51925,169500000.0
2009-09-16 17:27:00,1.51925,1.5193,1.5192,1.51925,259200000.0
2009-09-16 17:28:00,1.5192,1.5193,1.51905,1.5192,263000000.0
2009-09-16 17:29:00,1.5192,1.5193,1.5191,1.5192,276100000.0
2009-09-16 17:30:00,1.51925,1.5193,1.5192,1.5192,249100000.0
2009-09-16 17:31:00,1.5192,1.51925,1.51915,1.5192,143600000.0
2009-09-16 17:32:00,1.5192,1.5193,1.5192,1.51925,52600000.0
2009-09-16 17:33:00,1.5192,1.51925,1.51915,1.51925,159600000.0
2009-09-16 17:34:00,1.5193,1.5193,1.51905,1.51905,234200000.0
2009-09-16 17:35:00,1.5191,1.5192,1.5191,1.5191,117600000.0
2009-09-16 17:36:00,1.51915,1.51925,1.5191,1.5191,126300000.0
2009-09-16 17:37:00,1.51905,1.5191,1.51895,1.51895,155900000.0
2009-09-16 17:38:00,1.5189,1.519,1.51885,1.51895,281100000.0
2009-09-16 17:39:00,1.51895,1.51905,1.5188,1.51885,374200000.0
2009-09-16 17:40:00,1.51885,1.51895,1.5188,1.51885,474100000.0
2009-09-16 17:41:00,1.51885,1.519,1.51885,1.51895,244000000.0
2009-09-16 17:42:00,1.51895,1.5191,1.51895,1.5191,339200000.0
2009-09-16 17:43:00,1.5191,1.5191,1.519,1.5191,51100000.0
2009-09-16 17:44:00,1.51905,1.51915,1.51895,1.51905,219100000.0
2009-09-16 17:45:00,1.51905,1.51915,1.51905,1.51905,257300000.0
2009-09-16 17:46:00,1.51905,1.51915,1.51905,1.51915,259400000.0
2009-09-16 17:47:00,1.51915,1.51925,1.5191,1.5191,278600000.0
2009-09-16 17:48:00,1.5191,1.5193,1.5191,1.51925,233600000.0
2009-09-16 17:49:00,1.5192,1.5193,1.51915,1.51925,309100000.0
2009-09-16 17:50:00,1.51925,1.5193,1.51925,1.51925,72600000.0
2009-09-16 17:51:00,1.51925,1.51925,1.519,1.51905,281900000.0
2009-09-16 17:52:00,1.51905,1.51925,1.5188,1.5188,304200000.0
2009-09-16 17:53:00,1.51875,1.51875,1.5185,1.51855,374700000.0
2009-09-16 17:54:00,1.51855,1.51855,1.51845,1.51845,196900000.0
2009-09-16 17:55:00,1.51845,1.51855,1.51815,1.51815,470300000.0
2009-09-16 17:56:00,1.51815,1.51835,1.5178,1.51785,327800000.0
2009-09-16 17:57:00,1.5179,1.5181,1.5177,1.51805,312700000.0
2009-09-16 17:58:00,1.5181,1.5182,1.51805,1.5181,209900000.0
2009-09-16 17:59:00,1.5181,1.5181,1.51805,1.5181,82400000.0
2009-09-16 18:00:00,1.5181,1.51815,1.518,1.51805,153100000.0
2009-09-16 18:01:00,1.518,1.51815,1.51785,1.51805,335100000.0
2009-09-16 18:02:00,1.51805,1.5184,1.5179,1.5184,684000000.0
2009-09-16 18:03:00,1.5184,1.51865,1.5183,1.5184,447600000.0
2009-09-16 18:04:00,1.5184,1.5184,1.5182,1.5183,569100000.0
2009-09-16 18:05:00,1.5183,1.51835,1.51825,1.51835,447500001.0
2009-09-16 18:06:00,1.51835,1.51835,1.51825,1.5183,181300000.0
2009-09-16 18:07:00,1.5183,1.5183,1.5182,1.5183,60900000.0
2009-09-16 18:08:00,1.5183,1.5183,1.5181,1.5182,153000000.0
2009-09-16 18:09:00,1.5182,1.5184,1.51815,1.51835,289800000.0
2009-09-16 18:10:00,1.51835,1.5185,1.51825,1.5183,389500000.0
2009-09-16 18:11:00,1.5183,1.51835,1.51815,1.5183,211700000.0
2009-09-16 18:12:00,1.5183,1.51835,1.51815,1.51835,269000000.0
2009-09-16 18:13:00,1.51835,1.51835,1.5182,1.5182,698900000.0
2009-09-16 18:14:00,1.51825,1.51885,1.5182,1.5183,693799999.0
2009-09-16 18:15:00,1.5183,1.5185,1.5182,1.5182,714799999.0
2009-09-16 18:16:00,1.51825,1.51835,1.5181,1.51835,429000000.0
2009-09-16 18:17:00,1.51835,1.51865,1.51835,1.51855,384000000.0
2009-09-16 18:18:00,1.51845,1.5187,1.51835,1.51855,547500000.0
2009-09-16 18:19:00,1.5185,1.51875,1.51845,1.51875,230000000.0
2009-09-16 18:20:00,1.5187,1.51875,1.51825,1.5184,489199999.0
2009-09-16 18:21:00,1.5184,1.5184,1.51805,1.51815,555600000.0
2009-09-16 18:22:00,1.5181,1.51885,1.5179,1.518,612300000.0
2009-09-16 18:23:00,1.51795,1.51805,1.51775,1.5178,717400000.0
2009-09-16 18:24:00,1.51785,1.51815,1.5178,1.5179,717499998.0
2009-09-16 18:25:00,1.5179,1.518,1.5178,1.51785,541600000.0
2009-09-16 18:26:00,1.5178,1.51785,1.51765,1.51765,442700000.0
2009-09-16 18:27:00,1.5177,1.5178,1.51765,1.5177,483900000.0
2009-09-16 18:28:00,1.5177,1.5181,1.51765,1.518,535200000.0
2009-09-16 18:29:00,1.518,1.518,1.51775,1.51785,301800000.0
2009-09-16 18:30:00,1.51785,1.518,1.5177,1.51775,462200000.0
2009-09-16 18:31:00,1.5178,1.51795,1.51765,1.51795,289100000.0
2009-09-16 18:32:00,1.5179,1.5179,1.5177,1.51775,292100000.0
2009-09-16 18:33:00,1.51775,1.5179,1.51775,1.5178,445300000.0
2009-09-16 18:34:00,1.5178,1.5179,1.51775,1.51775,373600000.0
2009-09-16 18:35:00,1.51775,1.51785,1.51765,1.51775,544000000.0
2009-09-16 18:36:00,1.51775,1.51775,1.51755,1.51755,420000000.0
2009-09-16 18:37:00,1.51755,1.51765,1.51755,1.51755,304300000.0
2009-09-16 18:38:00,1.5176,1.5177,1.51755,1.51765,312500000.0
2009-09-16 18:39:00,1.51765,1.5177,1.51755,1.5176,200600000.0
2009-09-16 18:40:00,1.5176,1.51765,1.51755,1.51755,170100000.0
2009-09-16 18:41:00,1.51755,1.51765,1.51755,1.5176,178800000.0
2009-09-16 18:42:00,1.5176,1.5177,1.51755,1.5176,69300000.0
2009-09-16 18:43:00,1.51755,1.51785,1.51755,1.5177,206100000.0
2009-09-16 18:44:00,1.5177,1.5177,1.51755,1.5176,219400000.0
2009-09-16 18:45:00,1.5176,1.5177,1.5174,1.5175,281000000.0
2009-09-16 18:46:00,1.5175,1.5175,1.5173,1.5173,306400001.0
2009-09-16 18:47:00,1.5173,1.5173,1.5171,1.5172,190200000.0
2009-09-16 18:48:00,1.51715,1.5175,1.51705,1.51725,419300000.0
2009-09-16 18:49:00,1.5171,1.5173,1.5171,1.51725,299200000.0
2009-09-16 18:50:00,1.51725,1.5173,1.5172,1.5172,338700000.0
2009-09-16 18:51:00,1.5172,1.51725,1.51715,1.5172,221700000.0
2009-09-16 18:52:00,1.5172,1.5174,1.5172,1.5174,281400000.0
2009-09-16 18:53:00,1.51735,1.5174,1.5172,1.5172,262800000.0
2009-09-16 18:54:00,1.5172,1.51735,1.5172,1.5173,159100000.0
2009-09-16 18:55:00,1.5173,1.51735,1.5173,1.51735,11200000.0
2009-09-16 18:56:00,1.51735,1.51745,1.5173,1.51735,184900000.0
2009-09-16 18:57:00,1.51735,1.5174,1.51725,1.5174,165600000.0
2009-09-16 18:58:00,1.51735,1.51745,1.51725,1.51735,341000000.0
2009-09-16 18:59:00,1.51735,1.5174,1.517,1.51705,250300000.0
2009-09-16 19:00:00,1.51705,1.5173,1.51705,1.5173,504299999.0
2009-09-16 19:01:00,1.5173,1.51745,1.51725,1.51725,173100000.0
2009-09-16 19:02:00,1.51725,1.51735,1.51725,1.5173,164500000.0
2009-09-16 19:03:00,1.51735,1.51735,1.5172,1.5172,201400000.0
2009-09-16 19:04:00,1.5172,1.51725,1.5172,1.51725,125200000.0
2009-09-16 19:05:00,1.51725,1.5174,1.51725,1.51735,239900000.0
2009-09-16 19:06:00,1.51735,1.5176,1.5173,1.51745,256700000.0
2009-09-16 19:07:00,1.51745,1.5175,1.51745,1.5175,124300000.0
2009-09-16 19:08:00,1.51755,1.5176,1.51745,1.51755,335800000.0
2009-09-16 19:09:00,1.51755,1.5177,1.51755,1.5176,216800000.0
2009-09-16 19:10:00,1.5176,1.51805,1.5175,1.5178,428100000.0
2009-09-16 19:11:00,1.5178,1.51815,1.5178,1.51815,304500000.0
2009-09-16 19:12:00,1.51815,1.5183,1.5179,1.5181,400000000.0
2009-09-16 19:13:00,1.51815,1.51815,1.518,1.5181,392400000.0
2009-09-16 19:14:00,1.51805,1.51815,1.51805,1.5181,284200000.0
2009-09-16 19:15:00,1.5181,1.51815,1.51805,1.51815,559200000.0
2009-09-16 19:16:00,1.51815,1.5182,1.51795,1.51805,377000000.0
2009-09-16 19:17:00,1.5181,1.51815,1.51785,1.5179,322900000.0
2009-09-16 19:18:00,1.5179,1.51805,1.5179,1.51795,247700000.0
2009-09-16 19:19:00,1.51795,1.51805,1.51775,1.51775,201200000.0
2009-09-16 19:20:00,1.5177,1.5178,1.51765,1.51765,263200000.0
2009-09-16 19:21:00,1.51765,1.5178,1.5175,1.51755,169200000.0
2009-09-16 19:22:00,1.51765,1.51785,1.5176,1.5176,176000000.0
2009-09-16 19:23:00,1.5176,1.51765,1.5175,1.5175,139600000.0
2009-09-16 19:24:00,1.51755,1.51755,1.51755,1.51755,49600000.0
2009-09-16 19:25:00,1.51755,1.51765,1.5175,1.51755,39600000.0
2009-09-16 19:26:00,1.5176,1.5179,1.5176,1.51785,324600000.0
2009-09-16 19:27:00,1.51785,1.51805,1.51785,1.5179,121700000.0
2009-09-16 19:28:00,1.5179,1.51795,1.51765,1.51765,103500000.0
2009-09-16 19:29:00,1.5177,1.5178,1.51765,1.51775,214700000.0
2009-09-16 19:30:00,1.51775,1.51795,1.5177,1.51785,352600000.0
2009-09-16 19:31:00,1.51785,1.5179,1.5178,1.5178,97200000.0
2009-09-16 19:32:00,1.51775,1.5178,1.51765,1.5177,153200000.0
2009-09-16 19:33:00,1.51765,1.5177,1.5176,1.5177,145000000.0
2009-09-16 19:34:00,1.51765,1.51785,1.51765,1.5177,224400000.0
2009-09-16 19:35:00,1.5177,1.5178,1.51765,1.51775,448000000.0
2009-09-16 19:36:00,1.51775,1.51775,1.51755,1.51765,159500000.0
2009-09-16 19:37:00,1.51765,1.51785,1.51765,1.51775,305900000.0
2009-09-16 19:38:00,1.51775,1.51785,1.51755,1.51755,453600000.0
2009-09-16 19:39:00,1.51755,1.51765,1.5175,1.5175,309200000.0
2009-09-16 19:40:00,1.5175,1.5176,1.5175,1.5175,358200000.0
2009-09-16 19:41:00,1.5175,1.5176,1.5175,1.5176,300500000.0
2009-09-16 19:42:00,1.51765,1.51785,1.5176,1.51775,282600000.0
2009-09-16 19:43:00,1.5178,1.5178,1.51765,1.5177,247100000.0
2009-09-16 19:44:00,1.5177,1.51775,1.51755,1.51765,214400000.0
2009-09-16 19:45:00,1.51765,1.51785,1.5176,1.51775,286900000.0
2009-09-16 19:46:00,1.51775,1.51775,1.5177,1.5177,132100000.0
2009-09-16 19:47:00,1.5177,1.51775,1.51765,1.5177,112100000.0
2009-09-16 19:48:00,1.51775,1.5178,1.51765,1.51765,230400000.0
2009-09-16 19:49:00,1.51775,1.5179,1.5177,1.5178,163500000.0
2009-09-16 19:50:00,1.5178,1.51785,1.51765,1.5177,167600000.0
2009-09-16 19:51:00,1.5177,1.5178,1.5177,1.5178,99600000.0
2009-09-16 19:52:00,1.5178,1.51785,1.5177,1.5177,311500000.0
2009-09-16 19:53:00,1.5177,1.5179,1.5177,1.5178,247200000.0
2009-09-16 19:54:00,1.5178,1.51785,1.51775,1.5178,116200000.0
2009-09-16 19:55:00,1.5178,1.5179,1.51775,1.51785,224200000.0
2009-09-16 19:56:00,1.51785,1.5179,1.51775,1.5178,103000000.0
2009-09-16 19:57:00,1.5178,1.5178,1.51775,1.5178,121700000.0
2009-09-16 19:58:00,1.5178,1.5182,1.5178,1.5182,362900000.0
2009-09-16 19:59:00,1.5182,1.5182,1.51805,1.5181,486900000.0
2009-09-16 20:00:00,1.51805,1.5181,1.5178,1.518,1300000000.0
2009-09-16 20:01:00,1.518,1.51815,1.518,1.51805,838400000.0
2009-09-16 20:02:00,1.51805,1.51815,1.51805,1.5181,212600000.0
2009-09-16 20:03:00,1.51805,1.5185,1.518,1.51845,498400000.0
2009-09-16 20:04:00,1.51845,1.5185,1.51835,1.5184,260800000.0
2009-09-16 20:05:00,1.5184,1.51845,1.51835,1.51835,205500000.0
2009-09-16 20:06:00,1.51835,1.5185,1.5182,1.5182,201600000.0
2009-09-16 20:07:00,1.51825,1.51825,1.5181,1.5181,269000000.0
2009-09-16 20:08:00,1.51815,1.51815,1.518,1.518,509300000.0
2009-09-16 20:09:00,1.518,1.51825,1.518,1.518,833500000.0
2009-09-16 20:10:00,1.518,1.518,1.518,1.518,138000000.0
2009-09-16 20:11:00,1.518,1.518,1.518,1.518,118100000.0
2009-09-16 20:12:00,1.518,1.518,1.518,1.518,172400000.0
2009-09-16 20:13:00,1.518,1.518,1.5177,1.5177,140650000.0
2009-09-16 20:14:00,1.5177,1.51795,1.5177,1.5179,107300000.0
2009-09-16 20:15:00,1.51785,1.51805,1.51785,1.51795,306500000.0
2009-09-16 20:16:00,1.518,1.5182,1.51795,1.5181,277500000.0
2009-09-16 20:17:00,1.5181,1.51825,1.51805,1.51825,341000000.0
2009-09-16 20:18:00,1.51825,1.51825,1.5182,1.5182,62800000.0
2009-09-16 20:19:00,1.5182,1.51825,1.51815,1.5182,177900000.0
2009-09-16 20:20:00,1.51815,1.5183,1.51815,1.5182,239300000.0
2009-09-16 20:21:00,1.5182,1.51845,1.51815,1.51835,611800000.0
2009-09-16 20:22:00,1.51835,1.5184,1.5182,1.5182,1037200000.0
2009-09-16 20:23:00,1.5182,1.5182,1.518,1.5182,402700000.0
2009-09-16 20:24:00,1.5181,1.5183,1.51795,1.518,205720000.0
2009-09-16 20:25:00,1.518,1.51805,1.51795,1.51805,317870001.0
2009-09-16 20:26:00,1.5181,1.51825,1.518,1.51825,130000000.0
2009-09-16 20:27:00,1.5182,1.5186,1.5182,1.51845,634800000.0
2009-09-16 20:28:00,1.51855,1.5186,1.51845,1.51845,287300000.0
2009-09-16 20:29:00,1.51845,1.51865,1.51845,1.51855,340600000.0
2009-09-16 20:30:00,1.51855,1.51855,1.51845,1.5185,108900000.0
2009-09-16 20:31:00,1.5185,1.5185,1.51825,1.51825,277000000.0
2009-09-16 20:32:00,1.51825,1.5183,1.51825,1.51825,77300000.0
2009-09-16 20:33:00,1.5184,1.5185,1.5183,1.5183,463140000.0
2009-09-16 20:34:00,1.5183,1.5183,1.5183,1.5183,134200000.0
2009-09-16 20:35:00,1.5183,1.5183,1.5179,1.5179,183640000.0
2009-09-16 20:36:00,1.5179,1.5182,1.5179,1.5182,299900000.0
2009-09-16 20:37:00,1.51825,1.5183,1.51815,1.51825,213600000.0
2009-09-16 20:38:00,1.51825,1.5183,1.5179,1.5179,173000000.0
2009-09-16 20:39:00,1.5179,1.5179,1.5173,1.51765,457450000.0
2009-09-16 20:40:00,1.51765,1.51785,1.51755,1.5177,347600000.0
2009-09-16 20:41:00,1.5177,1.51775,1.51755,1.5176,204200000.0
2009-09-16 20:42:00,1.5176,1.51765,1.5175,1.51765,209400000.0
2009-09-16 20:43:00,1.51765,1.5177,1.51745,1.51755,322800000.0
2009-09-16 20:44:00,1.5176,1.5177,1.5175,1.51765,285400000.0
2009-09-16 20:45:00,1.5177,1.5177,1.5176,1.51765,214700000.0
2009-09-16 20:46:00,1.51765,1.5178,1.51765,1.51765,224800000.0
2009-09-16 20:47:00,1.51765,1.51795,1.5176,1.5179,357900000.0
2009-09-16 20:48:00,1.5179,1.51815,1.5179,1.51795,299900000.0
2009-09-16 20:49:00,1.518,1.5181,1.51795,1.51795,257500000.0
2009-09-16 20:50:00,1.51795,1.51805,1.51795,1.51805,202500000.0
2009-09-16 20:51:00,1.5181,1.5181,1.51785,1.5179,383400000.0
2009-09-16 20:52:00,1.5179,1.51805,1.51785,1.51805,148900000.0
2009-09-16 20:53:00,1.51805,1.5181,1.51785,1.5179,445800000.0
2009-09-16 20:54:00,1.51795,1.518,1.51785,1.5179,216800000.0
2009-09-16 20:55:00,1.5179,1.51805,1.5179,1.51795,1003900000.0
2009-09-16 20:56:00,1.51795,1.518,1.5179,1.51795,454000000.0
2009-09-16 20:57:00,1.51795,1.51805,1.5179,1.518,721500000.0
2009-09-16 20:58:00,1.518,1.51825,1.518,1.51815,390500000.0
2009-09-16 20:59:00,1.51815,1.5182,1.51805,1.51805,260300000.0
2009-09-16 21:00:00,1.51805,1.51815,1.51805,1.5181,333700000.0
2009-09-16 21:01:00,1.51815,1.5182,1.5181,1.5181,266800000.0
2009-09-16 21:02:00,1.51815,1.5182,1.51805,1.51815,151500000.0
2009-09-16 21:03:00,1.5182,1.5182,1.51815,1.5182,43700000.0
2009-09-16 21:04:00,1.51815,1.5182,1.51815,1.5182,22400000.0
2009-09-16 21:05:00,1.5182,1.51825,1.51815,1.51815,220600000.0
2009-09-16 21:06:00,1.51815,1.51815,1.51815,1.51815,91300000.0
2009-09-16 21:07:00,1.51815,1.51815,1.518,1.51805,165700000.0
2009-09-16 21:08:00,1.51805,1.51815,1.51795,1.5181,325500000.0
2009-09-16 21:09:00,1.51805,1.5181,1.518,1.5181,272200000.0
2009-09-16 21:10:00,1.5181,1.5182,1.51805,1.5181,289800000.0
2009-09-16 21:11:00,1.5181,1.51815,1.5181,1.5181,115300000.0
2009-09-16 21:12:00,1.5181,1.5182,1.5181,1.51815,140100000.0
2009-09-16 21:13:00,1.5181,1.51815,1.5181,1.51815,77900000.0
2009-09-16 21:14:00,1.51815,1.5188,1.5181,1.5185,294400000.0
2009-09-16 21:15:00,1.5183,1.51845,1.5182,1.5182,103270000.0
2009-09-16 21:16:00,1.5182,1.5182,1.51795,1.518,150520000.0
2009-09-16 21:17:00,1.518,1.51815,1.518,1.51805,225100000.0
2009-09-16 21:18:00,1.5181,1.5181,1.518,1.5181,155400000.0
2009-09-16 21:19:00,1.51815,1.51815,1.5181,1.5181,187800000.0
2009-09-16 21:20:00,1.5181,1.5181,1.5181,1.5181,45150000.0
2009-09-16 21:21:00,1.5181,1.5181,1.5181,1.5181,44150000.0
2009-09-16 21:22:00,1.5181,1.5181,1.5181,1.5181,2450000.0
2009-09-16 21:23:00,1.51815,1.51815,1.51815,1.51815,11200000.0
2009-09-16 21:24:00,1.51815,1.51815,1.5181,1.5181,58150000.0
2009-09-16 21:25:00,1.51815,1.5182,1.5181,1.51815,124950000.0
2009-09-16 21:26:00,1.51815,1.51815,1.5181,1.5181,84950000.0
2009-09-16 21:27:00,1.5181,1.51815,1.5181,1.5181,148450000.0
2009-09-16 21:28:00,1.5181,1.5182,1.5181,1.5182,17650000.0
2009-09-16 21:29:00,1.5182,1.5182,1.5181,1.51815,134350000.0
2009-09-16 21:30:00,1.51815,1.51825,1.5181,1.51815,145100000.0
2009-09-16 21:31:00,1.5182,1.5182,1.5181,1.51815,83600000.0
2009-09-16 21:32:00,1.5182,1.5182,1.5181,1.5181,51500000.0
2009-09-16 21:33:00,1.5181,1.5181,1.5181,1.5181,7450000.0
2009-09-16 21:34:00,1.5181,1.5181,1.5181,1.5181,11850000.0
2009-09-16 21:35:00,1.5181,1.5181,1.51795,1.51795,89750000.0
2009-09-16 21:36:00,1.51795,1.51795,1.5179,1.5179,190450000.0
2009-09-16 21:37:00,1.5179,1.51795,1.5179,1.5179,202250000.0
2009-09-16 21:38:00,1.5179,1.518,1.5179,1.51795,242750000.0
2009-09-16 21:39:00,1.51795,1.51825,1.51795,1.5181,237700000.0
2009-09-16 21:40:00,1.51815,1.5183,1.5181,1.5181,309950000.0
2009-09-16 21:41:00,1.5181,1.51825,1.5181,1.51815,317700000.0
2009-09-16 21:42:00,1.5181,1.5182,1.5181,1.5181,411650000.0
2009-09-16 21:43:00,1.5181,1.51815,1.5181,1.5181,24250000.0
2009-09-16 21:44:00,1.5181,1.51815,1.5181,1.51815,52250000.0
2009-09-16 21:45:00,1.51815,1.51815,1.51815,1.51815,50200000.0
2009-09-16 21:46:00,1.51815,1.5182,1.51815,1.51815,100200000.0
2009-09-16 21:47:00,1.51815,1.5182,1.51815,1.51815,71900000.0
2009-09-16 21:48:00,1.51815,1.51815,1.51815,1.51815,71600000.0
2009-09-16 21:49:00,1.51815,1.51825,1.51815,1.51815,161200000.0
2009-09-16 21:50:00,1.51815,1.51815,1.51815,1.51815,178700000.0
2009-09-16 21:51:00,1.51815,1.51815,1.518,1.518,36750000.0
2009-09-16 21:52:00,1.518,1.5181,1.518,1.5181,117450000.0
2009-09-16 21:53:00,1.5181,1.5181,1.51795,1.518,14450000.0
2009-09-16 21:54:00,1.518,1.5181,1.51795,1.51805,39050000.0
2009-09-16 21:55:00,1.518,1.518,1.51795,1.51795,147100000.0
2009-09-16 21:56:00,1.51795,1.51795,1.51795,1.51795,39400000.0
2009-09-16 21:57:00,1.51795,1.51805,1.51795,1.51805,238600000.0
2009-09-16 21:58:00,1.51805,1.51805,1.51795,1.51805,281250000.0
2009-09-16 21:59:00,1.51805,1.5181,1.51795,1.51805,256760000.0
2009-09-16 22:00:00,1.51805,1.51815,1.518,1.51815,107800000.0
2009-09-16 22:01:00,1.51815,1.51815,1.51795,1.518,175300000.0
2009-09-16 22:02:00,1.518,1.51805,1.51795,1.518,149500000.0
2009-09-16 22:03:00,1.518,1.518,1.518,1.518,24800000.0
2009-09-16 22:04:00,1.51805,1.5181,1.518,1.518,72600000.0
2009-09-16 22:05:00,1.518,1.51805,1.51795,1.518,62200000.0
2009-09-16 22:06:00,1.518,1.518,1.5177,1.51785,59700000.0
2009-09-16 22:07:00,1.51785,1.518,1.51775,1.51785,104700000.0
2009-09-16 22:08:00,1.5179,1.5179,1.5178,1.51785,84900000.0
2009-09-16 22:09:00,1.51785,1.5179,1.5178,1.51785,154400000.0
2009-09-16 22:10:00,1.5179,1.5179,1.51775,1.5178,212100000.0
2009-09-16 22:11:00,1.5178,1.51795,1.51775,1.51785,164300000.0
2009-09-16 22:12:00,1.51785,1.51795,1.51785,1.51785,31200000.0
2009-09-16 22:13:00,1.51785,1.51785,1.51785,1.51785,32800000.0
2009-09-16 22:14:00,1.51785,1.5179,1.51775,1.51775,48900000.0
2009-09-16 22:15:00,1.51775,1.518,1.51775,1.518,83950000.0
2009-09-16 22:16:00,1.51795,1.51795,1.5179,1.5179,11200000.0
2009-09-16 22:17:00,1.51795,1.518,1.51795,1.518,33600000.0
2009-09-16 22:18:00,1.518,1.518,1.5179,1.5179,52000000.0
2009-09-16 22:19:00,1.51795,1.5181,1.51785,1.518,195850000.0
2009-09-16 22:20:00,1.518,1.5181,1.51785,1.51795,170800000.0
2009-09-16 22:21:00,1.51795,1.518,1.5179,1.51795,90100000.0
2009-09-16 22:22:00,1.51795,1.518,1.51795,1.518,24000000.0
2009-09-16 22:23:00,1.518,1.518,1.518,1.518,16800000.0
2009-09-16 22:24:00,1.518,1.51825,1.518,1.51815,122700000.0
2009-09-16 22:25:00,1.5181,1.51835,1.518,1.51815,206300000.0
2009-09-16 22:26:00,1.5182,1.51835,1.518,1.51815,611900001.0
2009-09-16 22:27:00,1.5181,1.5182,1.518,1.51805,597500000.0
2009-09-16 22:28:00,1.51805,1.51815,1.518,1.51815,124400000.0
2009-09-16 22:29:00,1.51815,1.51815,1.51805,1.51805,45400000.0
2009-09-16 22:30:00,1.51805,1.51835,1.51805,1.5182,769900001.0
2009-09-16 22:31:00,1.5182,1.5183,1.5181,1.5183,460300000.0
2009-09-16 22:32:00,1.5183,1.5184,1.5182,1.51825,786100000.0
2009-09-16 22:33:00,1.5183,1.5183,1.51815,1.51815,131100000.0
2009-09-16 22:34:00,1.51815,1.5182,1.5181,1.51815,129500000.0
2009-09-16 22:35:00,1.51815,1.5182,1.518,1.51815,197250000.0
2009-09-16 22:36:00,1.51815,1.51815,1.51805,1.5181,36200000.0
2009-09-16 22:37:00,1.5181,1.51815,1.518,1.51805,132770000.0
2009-09-16 22:38:00,1.5181,1.5185,1.5181,1.5182,380400000.0
2009-09-16 22:39:00,1.5182,1.5182,1.5182,1.5182,42000000.0
2009-09-16 22:40:00,1.5182,1.5185,1.5182,1.51835,226600000.0
2009-09-16 22:41:00,1.5183,1.51845,1.5182,1.5183,145870000.0
2009-09-16 22:42:00,1.5183,1.5183,1.5181,1.51815,276049997.0
2009-09-16 22:43:00,1.5182,1.5182,1.51815,1.5182,16000000.0
2009-09-16 22:44:00,1.5182,1.5182,1.5182,1.5182,2500000.0
2009-09-16 22:45:00,1.5182,1.5182,1.5182,1.5182,4000000.0
2009-09-16 22:46:00,1.5182,1.5182,1.518,1.518,100410000.0
2009-09-16 22:47:00,1.5181,1.5183,1.51795,1.51825,352070002.0
2009-09-16 22:48:00,1.5183,1.5183,1.518,1.518,159700000.0
2009-09-16 22:49:00,1.518,1.51815,1.518,1.5181,111500000.0
2009-09-16 22:50:00,1.51805,1.51805,1.5178,1.518,30050000.0
2009-09-16 22:51:00,1.518,1.518,1.518,1.518,3200000.0
2009-09-16 22:52:00,1.518,1.518,1.5178,1.51785,13250000.0
2009-09-16 22:53:00,1.51785,1.51795,1.51785,1.5179,42800000.0
2009-09-16 22:54:00,1.5179,1.5179,1.5179,1.5179,70500000.0
2009-09-16 22:55:00,1.5179,1.51795,1.5179,1.5179,43850000.0
2009-09-16 22:56:00,1.5179,1.5179,1.5179,1.5179,25250000.0
2009-09-16 22:57:00,1.5179,1.5179,1.5179,1.5179,1750000.0
2009-09-16 22:58:00,1.5179,1.51805,1.5179,1.51795,44250000.0
2009-09-16 22:59:00,1.518,1.518,1.5179,1.5179,18950000.0
2009-09-16 23:00:00,1.5179,1.51825,1.5179,1.518,12600000.0
2009-09-16 23:01:00,1.51805,1.51805,1.5179,1.5179,5050000.0
2009-09-16 23:02:00,1.51795,1.51845,1.51795,1.51815,51770000.0
2009-09-16 23:03:00,1.5181,1.51815,1.51805,1.51805,3850000.0
2009-09-16 23:04:00,1.5181,1.5181,1.51805,1.51805,12690000.0
2009-09-16 23:05:00,1.51805,1.51815,1.51805,1.51805,29640000.0
2009-09-16 23:06:00,1.51769,1.51784,1.51759,1.51784,194100001.0
2009-09-16 23:07:00,1.51805,1.51815,1.51805,1.5181,6470000.0
2009-09-16 23:08:00,1.51825,1.51825,1.518,1.51805,54510000.0
2009-09-16 23:09:00,1.51805,1.51805,1.51805,1.51805,8370000.0
2009-09-16 23:10:00,1.51805,1.51805,1.51805,1.51805,6580000.0
2009-09-16 23:11:00,1.51805,1.51805,1.51805,1.51805,5540000.0
2009-09-16 23:12:00,1.51805,1.5181,1.51805,1.51805,3020000.0
2009-09-16 23:13:00,1.51805,1.51805,1.51805,1.51805,1520000.0
2009-09-16 23:14:00,1.51805,1.51805,1.51805,1.51805,760000.0
2009-09-16 23:15:00,1.51805,1.51805,1.51805,1.51805,380000.0
2009-09-16 23:16:00,1.51805,1.51805,1.51805,1.51805,6380000.0
2009-09-16 23:17:00,1.51805,1.5181,1.51805,1.5181,1270000.0
2009-09-16 23:18:00,1.5181,1.5181,1.5181,1.5181,900000.0
2009-09-16 23:19:00,1.51763,1.51773,1.51711,1.51768,110300000.0
2009-09-16 23:20:00,1.5181,1.5181,1.51795,1.51795,3870000.0
2009-09-16 23:21:00,1.51795,1.51795,1.5178,1.51795,22600000.0
2009-09-16 23:22:00,1.51795,1.51795,1.51775,1.5179,54400000.0
2009-09-16 23:23:00,1.5179,1.5179,1.5178,1.5178,41600000.0
2009-09-16 23:24:00,1.5178,1.51805,1.51775,1.51775,70000000.0
2009-09-16 23:25:00,1.5179,1.51815,1.51785,1.51815,80400000.0
2009-09-16 23:26:00,1.51805,1.51815,1.51795,1.51805,74300000.0
2009-09-16 23:27:00,1.518,1.51805,1.51795,1.51805,122400000.0
2009-09-16 23:28:00,1.5181,1.51815,1.518,1.5181,57300000.0
2009-09-16 23:29:00,1.5181,1.51825,1.5181,1.5182,38900000.0
2009-09-16 23:30:00,1.51815,1.51815,1.51805,1.5181,38100000.0
2009-09-16 23:31:00,1.5181,1.5181,1.51805,1.51805,17900000.0
2009-09-16 23:32:00,1.51805,1.51805,1.51805,1.51805,4600000.0
2009-09-16 23:33:00,1.5181,1.5181,1.5181,1.5181,5500000.0
2009-09-16 23:34:00,1.5181,1.5181,1.51805,1.51805,6100000.0
2009-09-16 23:35:00,1.51795,1.51796,1.51771,1.51771,169799996.0
2009-09-16 23:36:00,1.51805,1.51805,1.51805,1.51805,1000000.0
2009-09-16 23:37:00,1.51796,1.51796,1.51784,1.51786,32100000.0
2009-09-16 23:38:00,1.51805,1.51815,1.51805,1.51815,45500000.0
2009-09-16 23:39:00,1.51825,1.51825,1.51805,1.5181,44900000.0
2009-09-16 23:40:00,1.51815,1.51815,1.51815,1.51815,4100000.0
2009-09-16 23:41:00,1.51799,1.51799,1.51755,1.51755,74500000.0
2009-09-16 23:42:00,1.51815,1.51815,1.51815,1.51815,6100000.0
2009-09-16 23:43:00,1.5181,1.5181,1.51805,1.5181,24950000.0
2009-09-16 23:44:00,1.5181,1.5181,1.51805,1.51805,17000000.0
2009-09-16 23:45:00,1.51805,1.51805,1.51805,1.51805,2450000.0
2009-09-16 23:46:00,1.51805,1.51805,1.51795,1.51795,12400000.0
2009-09-16 23:47:00,1.51795,1.51795,1.51795,1.51795,12000000.0
2009-09-16 23:48:00,1.51795,1.518,1.51795,1.51795,15000000.0
2009-09-16 23:49:00,1.51795,1.51795,1.51795,1.51795,9500000.0
2009-09-16 23:50:00,1.51795,1.518,1.51795,1.51795,61450000.0
2009-09-16 23:51:00,1.5174,1.51777,1.51736,1.51777,256100000.0
2009-09-16 23:52:00,1.51795,1.51795,1.51795,1.51795,7900000.0
2009-09-16 23:53:00,1.518,1.518,1.51795,1.51795,42850000.0
2009-09-16 23:54:00,1.51795,1.518,1.51795,1.51795,33800000.0
2009-09-16 23:55:00,1.51795,1.51795,1.51795,1.51795,12100000.0
2009-09-16 23:56:00,1.51783,1.51788,1.5177,1.51786,225500000.0
2009-09-16 23:57:00,1.51779,1.51785,1.51766,1.51766,218600000.0
2009-09-16 23:58:00,1.51795,1.51795,1.51795,1.51795,1950000.0
2009-09-16 23:59:00,1.51795,1.51795,1.51795,1.51795,5950000.0
2009-09-17 00:00:00,1.51795,1.51795,1.51795,1.51795,6750000.0
2009-09-17 00:01:00,1.51783,1.51792,1.51761,1.51761,410709999.0
2009-09-17 00:02:00,1.51785,1.51785,1.51756,1.51756,270500000.0
2009-09-17 00:03:00,1.51795,1.51795,1.51795,1.51795,145450000.0
2009-09-17 00:04:00,1.51795,1.5181,1.51795,1.51795,543910000.0
2009-09-17 00:05:00,1.51795,1.51795,1.51795,1.51795,413110000.0
2009-09-17 00:06:00,1.51795,1.51795,1.51795,1.51795,178150000.0
2009-09-17 00:07:00,1.51795,1.51795,1.51795,1.51795,159380000.0
2009-09-17 00:08:00,1.51795,1.51795,1.51795,1.51795,151110000.0
2009-09-17 00:09:00,1.51795,1.51795,1.51795,1.51795,142350000.0
2009-09-17 00:10:00,1.51795,1.51795,1.51795,1.51795,150380000.0
2009-09-17 00:11:00,1.51795,1.51795,1.51795,1.51795,83950000.0
2009-09-17 00:12:00,1.51795,1.51795,1.51795,1.51795,147460000.0
2009-09-17 00:13:00,1.51795,1.51795,1.51795,1.51795,134320000.0
2009-09-17 00:14:00,1.51795,1.51795,1.51795,1.51795,125560000.0
2009-09-17 00:15:00,1.51795,1.51795,1.51795,1.51795,2190000.0
2009-09-17 00:16:00,1.51762,1.51779,1.51762,1.51772,56000000.0
2009-09-17 00:17:00,1.51769,1.51778,1.51749,1.51778,60000000.0
2009-09-17 00:18:00,1.51776,1.51777,1.51751,1.5177,44000000.0
2009-09-17 00:19:00,1.51795,1.51795,1.51795,1.51795,1460000.0
2009-09-17 00:20:00,1.51795,1.51795,1.51795,1.51795,1460000.0
2009-09-17 00:21:00,1.51795,1.51795,1.51795,1.51795,5110000.0
2009-09-17 00:22:00,1.51795,1.51795,1.5179,1.5179,3430000.0
2009-09-17 00:23:00,1.5179,1.5179,1.5179,1.5179,1800000.0
2009-09-17 00:24:00,1.5179,1.5179,1.5179,1.5179,11400000.0
2009-09-17 00:25:00,1.5179,1.5179,1.5179,1.5179,8400000.0
2009-09-17 00:26:00,1.51745,1.51769,1.51745,1.51757,55600000.0
2009-09-17 00:27:00,1.5179,1.5179,1.5179,1.5179,1800000.0
2009-09-17 00:28:00,1.5179,1.51795,1.5179,1.5179,10800000.0
2009-09-17 00:29:00,1.5179,1.5179,1.5179,1.5179,1800000.0
2009-09-17 00:30:00,1.5179,1.5179,1.5179,1.5179,44200000.0
2009-09-17 00:31:00,1.5179,1.5179,1.5179,1.5179,3700000.0
2009-09-17 00:32:00,1.5179,1.5179,1.5179,1.5179,400000.0
2009-09-17 00:33:00,1.5179,1.51795,1.5179,1.51795,15900000.0
2009-09-17 00:34:00,1.51795,1.51795,1.51795,1.51795,6900000.0
2009-09-17 00:35:00,1.51795,1.51795,1.51795,1.51795,8900000.0
2009-09-17 00:36:00,1.51795,1.51805,1.51795,1.51795,52400000.0
2009-09-17 00:37:00,1.518,1.518,1.5179,1.518,14400000.0
2009-09-17 00:38:00,1.51753,1.51782,1.51753,1.51782,35100000.0
2009-09-17 00:39:00,1.51795,1.51805,1.5179,1.51805,41000000.0
2009-09-17 00:40:00,1.51805,1.51805,1.5179,1.51795,10600000.0
2009-09-17 00:41:00,1.51795,1.51795,1.5179,1.51795,468200000.0
2009-09-17 00:42:00,1.51795,1.518,1.5179,1.518,475700000.0
2009-09-17 00:43:00,1.518,1.5181,1.5179,1.5179,462900000.0
2009-09-17 00:44:00,1.51795,1.518,1.51795,1.51795,31900000.0
2009-09-17 00:45:00,1.51795,1.51795,1.51795,1.51795,4000000.0
2009-09-17 00:46:00,1.518,1.518,1.5179,1.5179,78100000.0
2009-09-17 00:47:00,1.5179,1.5179,1.5179,1.5179,3900000.0
2009-09-17 00:48:00,1.5179,1.518,1.5179,1.5179,65950000.0
2009-09-17 00:49:00,1.5179,1.5179,1.5179,1.5179,21050000.0
2009-09-17 00:50:00,1.5179,1.51795,1.5179,1.51795,24000000.0
2009-09-17 00:51:00,1.518,1.51815,1.518,1.51805,216800000.0
2009-09-17 00:52:00,1.5181,1.51815,1.51805,1.5181,158100000.0
2009-09-17 00:53:00,1.5181,1.51815,1.51805,1.5181,117300000.0
2009-09-17 00:54:00,1.5181,1.51815,1.51805,1.51815,60600000.0
2009-09-17 00:55:00,1.5181,1.51815,1.51805,1.5181,82800000.0
2009-09-17 00:56:00,1.5181,1.5181,1.5181,1.5181,26200000.0
2009-09-17 00:57:00,1.5181,1.5181,1.51795,1.51795,23700000.0
2009-09-17 00:58:00,1.51795,1.518,1.51795,1.51795,36970000.0
2009-09-17 00:59:00,1.51795,1.518,1.51795,1.518,64930000.0
2009-09-17 01:00:00,1.518,1.518,1.51795,1.51795,20350000.0
2009-09-17 01:01:00,1.51795,1.51795,1.51795,1.51795,2750000.0
2009-09-17 01:02:00,1.51795,1.51795,1.51795,1.51795,1750000.0
2009-09-17 01:03:00,1.51795,1.51795,1.51795,1.51795,1500000.0
2009-09-17 01:04:00,1.51795,1.51795,1.5179,1.5179,4600000.0
2009-09-17 01:05:00,1.5179,1.5179,1.5176,1.51765,9900000.0
2009-09-17 01:06:00,1.5176,1.51765,1.51755,1.51765,99700000.0
2009-09-17 01:07:00,1.51765,1.5177,1.51765,1.5177,66400000.0
2009-09-17 01:08:00,1.5177,1.51775,1.5177,1.51775,41400000.0
2009-09-17 01:09:00,1.51775,1.51775,1.51775,1.51775,52400000.0
2009-09-17 01:10:00,1.51775,1.5178,1.51775,1.5178,22400000.0
2009-09-17 01:11:00,1.5178,1.5178,1.5178,1.5178,18400000.0
2009-09-17 01:12:00,1.5178,1.5178,1.5178,1.5178,12000000.0
2009-09-17 01:13:00,1.5178,1.5178,1.5178,1.5178,12000000.0
2009-09-17 01:14:00,1.5178,1.5178,1.51775,1.5178,36000000.0
2009-09-17 01:15:00,1.5178,1.51785,1.5178,1.51785,46500000.0
2009-09-17 01:16:00,1.51785,1.51785,1.51785,1.51785,40800000.0
2009-09-17 01:17:00,1.51785,1.5179,1.51785,1.5179,32100000.0
2009-09-17 01:18:00,1.51785,1.51785,1.51785,1.51785,11500000.0
2009-09-17 01:19:00,1.51785,1.5179,1.5178,1.51785,31200000.0
2009-09-17 01:20:00,1.51785,1.51785,1.51785,1.51785,58600000.0
2009-09-17 01:21:00,1.51785,1.51795,1.51785,1.5179,125900000.0
2009-09-17 01:22:00,1.5179,1.51795,1.51785,1.51795,106100000.0
2009-09-17 01:23:00,1.5179,1.518,1.5179,1.518,26800000.0
2009-09-17 01:24:00,1.51795,1.51795,1.5179,1.51795,78600000.0
2009-09-17 01:25:00,1.5179,1.51795,1.5179,1.51795,44000000.0
2009-09-17 01:26:00,1.5179,1.51795,1.5179,1.51795,35800000.0
2009-09-17 01:27:00,1.51795,1.51795,1.51795,1.51795,3150000.0
2009-09-17 01:28:00,1.51795,1.518,1.51795,1.51795,2450000.0
2009-09-17 01:29:00,1.51795,1.51795,1.51795,1.51795,2150000.0
2009-09-17 01:30:00,1.51795,1.51795,1.51795,1.51795,1050000.0
2009-09-17 01:31:00,1.51795,1.51795,1.51795,1.51795,4550000.0
2009-09-17 01:32:00,1.51795,1.51795,1.51795,1.51795,2650000.0
2009-09-17 01:33:00,1.51795,1.51815,1.51795,1.51805,54250000.0
2009-09-17 01:34:00,1.51805,1.5181,1.51805,1.51805,23200000.0
2009-09-17 01:35:00,1.51805,1.5181,1.51805,1.51805,19800000.0
2009-09-17 01:36:00,1.51805,1.5181,1.51805,1.5181,2700000.0
2009-09-17 01:37:00,1.5181,1.51815,1.518,1.5181,26300000.0
2009-09-17 01:38:00,1.51815,1.51815,1.51805,1.51805,89800004.0
2009-09-17 01:39:00,1.5181,1.5181,1.5181,1.5181,7200000.0
2009-09-17 01:40:00,1.5181,1.5181,1.5181,1.5181,9800000.0
2009-09-17 01:41:00,1.51815,1.51815,1.5181,1.5181,4800000.0
2009-09-17 01:42:00,1.5181,1.5181,1.5181,1.5181,2500000.0
2009-09-17 01:43:00,1.5181,1.5181,1.5181,1.5181,2400000.0
2009-09-17 01:44:00,1.51815,1.51815,1.5181,1.51815,17000000.0
2009-09-17 01:45:00,1.51815,1.5182,1.518,1.5181,209000000.0
2009-09-17 01:46:00,1.5181,1.5181,1.518,1.51805,26800000.0
2009-09-17 01:47:00,1.51805,1.51805,1.518,1.518,52250000.0
2009-09-17 01:48:00,1.518,1.5181,1.518,1.518,100900000.0
2009-09-17 01:49:00,1.51805,1.51805,1.518,1.518,133300000.0
2009-09-17 01:50:00,1.518,1.518,1.518,1.518,43600000.0
2009-09-17 01:51:00,1.518,1.518,1.518,1.518,43500000.0
2009-09-17 01:52:00,1.51805,1.51805,1.518,1.518,71950000.0
2009-09-17 01:53:00,1.518,1.518,1.518,1.518,28200000.0
2009-09-17 01:54:00,1.518,1.518,1.518,1.518,17000000.0
2009-09-17 01:55:00,1.51805,1.51815,1.51805,1.51815,12000000.0
2009-09-17 01:56:00,1.51794,1.51807,1.51777,1.51777,416200001.0
2009-09-17 01:57:00,1.51802,1.5182,1.51776,1.51788,90000000.0
2009-09-17 01:58:00,1.51815,1.5182,1.51805,1.51815,304400000.0
2009-09-17 01:59:00,1.51815,1.51815,1.518,1.518,125250000.0
2009-09-17 02:00:00,1.518,1.51805,1.518,1.518,573300000.0
2009-09-17 02:01:00,1.518,1.5181,1.518,1.51805,1786700000.0
2009-09-17 02:02:00,1.51805,1.51815,1.51805,1.5181,1062900000.0
2009-09-17 02:03:00,1.5181,1.51815,1.518,1.51805,1407050000.0
2009-09-17 02:04:00,1.51805,1.51815,1.51805,1.51815,929250000.0
2009-09-17 02:05:00,1.51815,1.51815,1.51805,1.51815,625400000.0
2009-09-17 02:06:00,1.51815,1.51825,1.5181,1.5182,1136800000.0
2009-09-17 02:07:00,1.5182,1.5182,1.5182,1.5182,839000000.0
2009-09-17 02:08:00,1.5182,1.5182,1.5181,1.51815,805860000.0
2009-09-17 02:09:00,1.51815,1.51825,1.5181,1.5182,787000000.0
2009-09-17 02:10:00,1.5182,1.5182,1.5182,1.5182,591900000.0
2009-09-17 02:11:00,1.5182,1.5183,1.51805,1.51815,959750000.0
2009-09-17 02:12:00,1.5182,1.5182,1.51815,1.51815,62000000.0
2009-09-17 02:13:00,1.51815,1.51815,1.51815,1.51815,47350000.0
2009-09-17 02:14:00,1.51815,1.51815,1.51815,1.51815,14800000.0
2009-09-17 02:15:00,1.51815,1.51815,1.51815,1.51815,10900000.0
2009-09-17 02:16:00,1.51815,1.51825,1.51815,1.5182,134100000.0
2009-09-17 02:17:00,1.51825,1.51825,1.51815,1.51815,102200000.0
2009-09-17 02:18:00,1.51815,1.51815,1.51815,1.51815,61200000.0
2009-09-17 02:19:00,1.51815,1.51815,1.51815,1.51815,68300000.0
2009-09-17 02:20:00,1.51815,1.51815,1.51815,1.51815,168050000.0
2009-09-17 02:21:00,1.51815,1.51825,1.51815,1.51815,156850000.0
2009-09-17 02:22:00,1.51815,1.5182,1.51815,1.51815,206000000.0
2009-09-17 02:23:00,1.51815,1.51815,1.51815,1.51815,52950000.0
2009-09-17 02:24:00,1.51815,1.5182,1.51815,1.51815,185500000.0
2009-09-17 02:25:00,1.51815,1.51815,1.51815,1.51815,6150000.0
2009-09-17 02:26:00,1.51825,1.5183,1.51815,1.51825,454099999.0
2009-09-17 02:27:00,1.51815,1.5183,1.51815,1.51815,289450000.0
2009-09-17 02:28:00,1.51825,1.5183,1.51815,1.51815,353449999.0
2009-09-17 02:29:00,1.51815,1.5182,1.51815,1.51815,40350000.0
2009-09-17 02:30:00,1.51815,1.51815,1.51815,1.51815,16250000.0
2009-09-17 02:31:00,1.51815,1.5182,1.51815,1.51815,342750000.0
2009-09-17 02:32:00,1.51815,1.51825,1.51815,1.5182,165650000.0
2009-09-17 02:33:00,1.5182,1.5183,1.51815,1.51815,227500000.0
2009-09-17 02:34:00,1.51815,1.51815,1.51815,1.51815,25100000.0
2009-09-17 02:35:00,1.51815,1.51815,1.51815,1.51815,6850000.0
2009-09-17 02:36:00,1.51815,1.51835,1.51815,1.5182,342150000.0
2009-09-17 02:37:00,1.5182,1.5183,1.5182,1.51825,95650000.0
2009-09-17 02:38:00,1.5184,1.5184,1.5183,1.5183,104700000.0
2009-09-17 02:39:00,1.5183,1.51845,1.5183,1.5184,216050000.0
2009-09-17 02:40:00,1.51835,1.5185,1.5183,1.51845,183250000.0
2009-09-17 02:41:00,1.5185,1.5185,1.5183,1.5183,89200000.0
2009-09-17 02:42:00,1.5183,1.5184,1.5183,1.5184,21900000.0
2009-09-17 02:43:00,1.51845,1.51855,1.5184,1.5184,105300000.0
2009-09-17 02:44:00,1.5184,1.5185,1.5184,1.51845,41500000.0
2009-09-17 02:45:00,1.51845,1.5187,1.5184,1.51865,195700000.0
2009-09-17 02:46:00,1.51865,1.51865,1.5184,1.5184,132650000.0
2009-09-17 02:47:00,1.5184,1.5185,1.5184,1.5185,143750000.0
2009-09-17 02:48:00,1.5185,1.51855,1.51845,1.51855,81200000.0
2009-09-17 02:49:00,1.51855,1.51855,1.51855,1.51855,1950000.0
2009-09-17 02:50:00,1.51855,1.5186,1.51855,1.51855,3500000.0
2009-09-17 02:51:00,1.51855,1.51855,1.51855,1.51855,5250000.0
2009-09-17 02:52:00,1.51855,1.51865,1.51845,1.51865,4900000.0
2009-09-17 02:53:00,1.51865,1.51865,1.5183,1.5183,83850000.0
2009-09-17 02:54:00,1.5183,1.51845,1.5183,1.5184,479640000.0
2009-09-17 02:55:00,1.5183,1.5185,1.5183,1.5185,240240000.0
2009-09-17 02:56:00,1.5185,1.5185,1.5183,1.5184,275450000.0
2009-09-17 02:57:00,1.5184,1.51845,1.51835,1.51835,55600000.0
2009-09-17 02:58:00,1.5184,1.5185,1.51835,1.5184,82900000.0
2009-09-17 02:59:00,1.51835,1.51845,1.51835,1.5184,62700000.0
2009-09-17 03:00:00,1.5184,1.5184,1.5183,1.5183,89180000.0
2009-09-17 03:01:00,1.5183,1.5184,1.5183,1.5183,120200000.0
2009-09-17 03:02:00,1.5183,1.51835,1.5183,1.5183,160900000.0
2009-09-17 03:03:00,1.5183,1.5183,1.5183,1.5183,118560000.0
2009-09-17 03:04:00,1.5183,1.51835,1.5183,1.5183,166560000.0
2009-09-17 03:05:00,1.5183,1.5183,1.5183,1.5183,115140000.0
2009-09-17 03:06:00,1.5183,1.5183,1.5183,1.5183,108870000.0
2009-09-17 03:07:00,1.5183,1.51835,1.5183,1.5183,118490000.0
2009-09-17 03:08:00,1.5183,1.5183,1.5183,1.5183,115710000.0
2009-09-17 03:09:00,1.5183,1.5183,1.5183,1.5183,110580000.0
2009-09-17 03:10:00,1.5183,1.5184,1.5183,1.5183,113550000.0
2009-09-17 03:11:00,1.5183,1.5183,1.5183,1.5183,102030000.0
2009-09-17 03:12:00,1.5183,1.5183,1.5183,1.5183,125970000.0
2009-09-17 03:13:00,1.5183,1.5183,1.51825,1.51825,6470000.0
2009-09-17 03:14:00,1.51825,1.51835,1.51825,1.5183,132700000.0
2009-09-17 03:15:00,1.5183,1.5183,1.5183,1.5183,12000000.0
2009-09-17 03:16:00,1.51845,1.5185,1.5183,1.5184,42100000.0
2009-09-17 03:17:00,1.5184,1.5184,1.5183,1.5184,63000000.0
2009-09-17 03:18:00,1.5184,1.5184,1.51825,1.51825,51200000.0
2009-09-17 03:19:00,1.51825,1.5184,1.51825,1.51835,105900000.0
2009-09-17 03:20:00,1.51835,1.51835,1.5183,1.51835,83900000.0
2009-09-17 03:21:00,1.51835,1.51835,1.51825,1.5183,53400000.0
2009-09-17 03:22:00,1.51825,1.5183,1.51825,1.51825,129400000.0
2009-09-17 03:23:00,1.51825,1.51825,1.51825,1.51825,3000000.0
2009-09-17 03:24:00,1.51825,1.51825,1.51825,1.51825,5000000.0
2009-09-17 03:25:00,1.51825,1.51835,1.51825,1.51835,5000000.0
2009-09-17 03:26:00,1.51835,1.51835,1.51835,1.51835,52700000.0
2009-09-17 03:27:00,1.51835,1.51835,1.51835,1.51835,16300000.0
2009-09-17 03:28:00,1.51835,1.5184,1.51835,1.5184,14100000.0
2009-09-17 03:29:00,1.51835,1.5184,1.51835,1.51835,27700000.0
2009-09-17 03:30:00,1.51835,1.5184,1.51835,1.5184,5900000.0
2009-09-17 03:31:00,1.51835,1.5184,1.51835,1.5184,55100000.0
2009-09-17 03:32:00,1.5184,1.5184,1.5184,1.5184,49100000.0
2009-09-17 03:33:00,1.5184,1.51845,1.5184,1.51845,54700000.0
2009-09-17 03:34:00,1.5184,1.5185,1.5184,1.5185,38800000.0
2009-09-17 03:35:00,1.51855,1.5186,1.51855,1.51855,54300000.0
2009-09-17 03:36:00,1.5185,1.51855,1.5185,1.51855,20200000.0
2009-09-17 03:37:00,1.51855,1.51855,1.51845,1.5185,28500000.0
2009-09-17 03:38:00,1.5185,1.5187,1.51845,1.5186,53100000.0
2009-09-17 03:39:00,1.5186,1.5187,1.5185,1.51855,76000000.0
2009-09-17 03:40:00,1.51855,1.51865,1.51855,1.51855,54100000.0
2009-09-17 03:41:00,1.51855,1.51855,1.5185,1.51855,16800000.0
2009-09-17 03:42:00,1.51855,1.51855,1.51855,1.51855,9600000.0
2009-09-17 03:43:00,1.5185,1.51855,1.51845,1.51845,49500000.0
2009-09-17 03:44:00,1.51845,1.51855,1.51845,1.51855,28300000.0
2009-09-17 03:45:00,1.51855,1.51855,1.51855,1.51855,16800000.0
2009-09-17 03:46:00,1.51855,1.51855,1.51855,1.51855,16800000.0
2009-09-17 03:47:00,1.51855,1.51855,1.51855,1.51855,9600000.0
2009-09-17 03:48:00,1.51855,1.5186,1.51855,1.51855,88000000.0
2009-09-17 03:49:00,1.51855,1.51865,1.51855,1.5186,141100000.0
2009-09-17 03:50:00,1.5186,1.5187,1.5186,1.5187,407800000.0
2009-09-17 03:51:00,1.5187,1.51875,1.5186,1.5186,282100000.0
2009-09-17 03:52:00,1.51865,1.51875,1.5186,1.5186,307500000.0
2009-09-17 03:53:00,1.5186,1.51875,1.51855,1.5187,326500000.0
2009-09-17 03:54:00,1.5187,1.51875,1.51865,1.51875,116300000.0
2009-09-17 03:55:00,1.51875,1.51875,1.5186,1.5187,214399999.0
2009-09-17 03:56:00,1.5187,1.5187,1.51855,1.5186,84900000.0
2009-09-17 03:57:00,1.5186,1.51875,1.5185,1.5186,237699999.0
2009-09-17 03:58:00,1.5186,1.5187,1.51855,1.51855,190800000.0
2009-09-17 03:59:00,1.51855,1.51865,1.51855,1.51855,244600000.0
2009-09-17 04:00:00,1.51855,1.51865,1.51855,1.5186,150900000.0
2009-09-17 04:01:00,1.5186,1.51865,1.51855,1.51855,205400000.0
2009-09-17 04:02:00,1.51855,1.51865,1.51855,1.51865,41900000.0
2009-09-17 04:03:00,1.51865,1.51865,1.51855,1.5186,437000000.0
2009-09-17 04:04:00,1.5186,1.51865,1.51855,1.5186,124800000.0
2009-09-17 04:05:00,1.51855,1.51865,1.51855,1.51855,189200000.0
2009-09-17 04:06:00,1.51855,1.51865,1.51855,1.5186,82600000.0
2009-09-17 04:07:00,1.51855,1.51865,1.51855,1.51865,118500000.0
2009-09-17 04:08:00,1.51865,1.51865,1.5186,1.5186,179600000.0
2009-09-17 04:09:00,1.5186,1.5186,1.5186,1.5186,9200000.0
2009-09-17 04:10:00,1.5186,1.5187,1.5186,1.5187,198700000.0
2009-09-17 04:11:00,1.5187,1.5187,1.51865,1.51865,97500000.0
2009-09-17 04:12:00,1.51865,1.51865,1.51865,1.51865,152900000.0
2009-09-17 04:13:00,1.5187,1.5187,1.51855,1.5187,434100001.0
2009-09-17 04:14:00,1.5187,1.51875,1.5186,1.5186,371100000.0
2009-09-17 04:15:00,1.5186,1.51865,1.5186,1.5186,63500000.0
2009-09-17 04:16:00,1.51865,1.51865,1.51855,1.5186,147300000.0
2009-09-17 04:17:00,1.51865,1.51875,1.5186,1.51865,372900000.0
2009-09-17 04:18:00,1.51865,1.5187,1.5185,1.5186,272590000.0
2009-09-17 04:19:00,1.51855,1.5186,1.51815,1.51825,125000000.0
2009-09-17 04:20:00,1.51825,1.5183,1.51815,1.5183,271600000.0
2009-09-17 04:21:00,1.51825,1.51845,1.51815,1.51825,222900000.0
2009-09-17 04:22:00,1.51825,1.5184,1.51825,1.51835,103700000.0
2009-09-17 04:23:00,1.51835,1.51835,1.5183,1.5183,56100000.0
2009-09-17 04:24:00,1.5183,1.5184,1.5183,1.5183,136000000.0
2009-09-17 04:25:00,1.5183,1.5184,1.51825,1.51835,204300000.0
2009-09-17 04:26:00,1.5183,1.51845,1.5183,1.5183,82000000.0
2009-09-17 04:27:00,1.5183,1.5184,1.51825,1.5183,212300000.0
2009-09-17 04:28:00,1.51825,1.51835,1.51825,1.51835,240400000.0
2009-09-17 04:29:00,1.5183,1.5184,1.51825,1.51835,389900000.0
2009-09-17 04:30:00,1.51835,1.5184,1.51835,1.5184,56700000.0
2009-09-17 04:31:00,1.5184,1.5185,1.5184,1.5184,241200000.0
2009-09-17 04:32:00,1.5184,1.5184,1.51835,1.5184,169000000.0
2009-09-17 04:33:00,1.5184,1.5185,1.5184,1.5184,339800000.0
2009-09-17 04:34:00,1.5184,1.5184,1.51835,1.5184,46200000.0
2009-09-17 04:35:00,1.51845,1.51845,1.51835,1.51835,121400000.0
2009-09-17 04:36:00,1.51835,1.5184,1.5183,1.5183,162600000.0
2009-09-17 04:37:00,1.51835,1.5184,1.51835,1.51835,103600000.0
2009-09-17 04:38:00,1.51835,1.5184,1.5183,1.51835,322100000.0
2009-09-17 04:39:00,1.51835,1.5185,1.51835,1.51835,341900000.0
2009-09-17 04:40:00,1.51835,1.51835,1.51835,1.51835,126100000.0
2009-09-17 04:41:00,1.51835,1.5184,1.51835,1.5184,401800000.0
2009-09-17 04:42:00,1.5184,1.51845,1.51835,1.5184,128100000.0
2009-09-17 04:43:00,1.5184,1.5184,1.51835,1.51835,120300000.0
2009-09-17 04:44:00,1.51835,1.51855,1.5183,1.5185,161000000.0
2009-09-17 04:45:00,1.5185,1.5187,1.5185,1.51865,203700000.0
2009-09-17 04:46:00,1.51865,1.51865,1.51855,1.5186,294500000.0
2009-09-17 04:47:00,1.5186,1.51885,1.5186,1.51865,1706800000.0
2009-09-17 04:48:00,1.51865,1.5187,1.51855,1.5186,2011700000.0
2009-09-17 04:49:00,1.5186,1.51865,1.51855,1.51865,1761300000.0
2009-09-17 04:50:00,1.51865,1.51865,1.51835,1.51845,498500000.0
2009-09-17 04:51:00,1.51845,1.5185,1.51835,1.51845,185300000.0
2009-09-17 04:52:00,1.51845,1.5185,1.5179,1.5182,309500000.0
2009-09-17 04:53:00,1.51825,1.5184,1.5182,1.5184,121000000.0
2009-09-17 04:54:00,1.5184,1.5185,1.51835,1.5185,136400000.0
2009-09-17 04:55:00,1.5185,1.5186,1.5184,1.51845,255000000.0
2009-09-17 04:56:00,1.51845,1.5187,1.51845,1.5187,210700000.0
2009-09-17 04:57:00,1.5187,1.51885,1.5187,1.51885,1208700000.0
2009-09-17 04:58:00,1.51885,1.51885,1.5187,1.5188,1150500001.0
2009-09-17 04:59:00,1.5187,1.5188,1.5187,1.5187,1534499994.0
2009-09-17 05:00:00,1.51875,1.51875,1.51865,1.5187,843200001.0
2009-09-17 05:01:00,1.5187,1.51885,1.5186,1.5187,1194800000.0
2009-09-17 05:02:00,1.5187,1.51895,1.5187,1.51895,1026899999.0
2009-09-17 05:03:00,1.519,1.519,1.5188,1.5188,56900000.0
2009-09-17 05:04:00,1.5188,1.5188,1.5188,1.5188,89100000.0
2009-09-17 05:05:00,1.5188,1.51885,1.51875,1.51885,135200000.0
2009-09-17 05:06:00,1.5188,1.519,1.51875,1.51885,171500000.0
2009-09-17 05:07:00,1.51885,1.51895,1.5188,1.51895,318600000.0
2009-09-17 05:08:00,1.51895,1.51895,1.51895,1.51895,244700000.0
2009-09-17 05:09:00,1.51895,1.519,1.5189,1.51895,491000000.0
2009-09-17 05:10:00,1.519,1.519,1.51895,1.51895,245300000.0
2009-09-17 05:11:00,1.51895,1.519,1.51895,1.519,205900000.0
2009-09-17 05:12:00,1.519,1.519,1.51895,1.519,332000000.0
2009-09-17 05:13:00,1.51905,1.5191,1.51895,1.51905,383999999.0
2009-09-17 05:14:00,1.51905,1.51905,1.519,1.519,238200000.0
2009-09-17 05:15:00,1.519,1.519,1.51895,1.519,256100000.0
2009-09-17 05:16:00,1.51905,1.5191,1.519,1.51905,187800000.0
2009-09-17 05:17:00,1.51905,1.5191,1.51905,1.51905,395900000.0
2009-09-17 05:18:00,1.51905,1.5191,1.51895,1.519,280500000.0
2009-09-17 05:19:00,1.519,1.51905,1.519,1.519,77800000.0
2009-09-17 05:20:00,1.519,1.5191,1.51895,1.519,244700000.0
2009-09-17 05:21:00,1.519,1.51905,1.519,1.51905,127100000.0
2009-09-17 05:22:00,1.519,1.51905,1.51895,1.51905,176900000.0
2009-09-17 05:23:00,1.51905,1.5191,1.519,1.519,131800000.0
2009-09-17 05:24:00,1.519,1.5191,1.51895,1.519,261200000.0
2009-09-17 05:25:00,1.519,1.5191,1.5185,1.51855,213200000.0
2009-09-17 05:26:00,1.51855,1.5187,1.51855,1.51865,306800000.0
2009-09-17 05:27:00,1.51865,1.5188,1.51865,1.51865,233600000.0
2009-09-17 05:28:00,1.51865,1.51875,1.51865,1.5187,326900000.0
2009-09-17 05:29:00,1.5187,1.5188,1.5187,1.5188,216800000.0
2009-09-17 05:30:00,1.5188,1.5188,1.51875,1.51875,224200000.0
2009-09-17 05:31:00,1.51875,1.51895,1.51875,1.5189,301000000.0
2009-09-17 05:32:00,1.5189,1.519,1.51885,1.51895,335700000.0
2009-09-17 05:33:00,1.51895,1.519,1.5188,1.5188,191900000.0
2009-09-17 05:34:00,1.51885,1.51885,1.51875,1.51875,398400000.0
2009-09-17 05:35:00,1.51875,1.51895,1.51875,1.5188,317500000.0
2009-09-17 05:36:00,1.5188,1.5188,1.5187,1.51875,1019870000.0
2009-09-17 05:37:00,1.5188,1.51885,1.5187,1.51875,410250000.0
2009-09-17 05:38:00,1.51885,1.51895,1.5187,1.5187,663080000.0
2009-09-17 05:39:00,1.5187,1.51885,1.5187,1.5188,314950000.0
2009-09-17 05:40:00,1.5188,1.51885,1.5187,1.51875,277910000.0
2009-09-17 05:41:00,1.51875,1.5189,1.51875,1.5188,226900000.0
2009-09-17 05:42:00,1.5188,1.51905,1.51875,1.5188,271900000.0
2009-09-17 05:43:00,1.5188,1.51895,1.5187,1.5187,714810000.0
2009-09-17 05:44:00,1.5187,1.51875,1.5187,1.5187,1180860000.0
2009-09-17 05:45:00,1.5187,1.51875,1.5187,1.51875,1015870000.0
2009-09-17 05:46:00,1.51875,1.5188,1.5187,1.51875,504930000.0
2009-09-17 05:47:00,1.51875,1.5188,1.51875,1.5188,118300000.0
2009-09-17 05:48:00,1.5188,1.5188,1.5187,1.51875,150960000.0
2009-09-17 05:49:00,1.51875,1.5189,1.51875,1.5189,350500000.0
2009-09-17 05:50:00,1.5189,1.51895,1.5188,1.51885,190900000.0
2009-09-17 05:51:00,1.51885,1.51885,1.51875,1.5188,193500000.0
2009-09-17 05:52:00,1.51885,1.51885,1.5188,1.51885,122200000.0
2009-09-17 05:53:00,1.5189,1.5189,1.5188,1.5189,108000001.0
2009-09-17 05:54:00,1.5189,1.5189,1.5188,1.5189,89700000.0
2009-09-17 05:55:00,1.5189,1.51895,1.51885,1.51895,159900000.0
2009-09-17 05:56:00,1.51895,1.51905,1.5189,1.51895,156300000.0
2009-09-17 05:57:00,1.5189,1.5189,1.51875,1.5189,396400000.0
2009-09-17 05:58:00,1.51885,1.5189,1.5188,1.51885,129000000.0
2009-09-17 05:59:00,1.51885,1.51885,1.5188,1.5188,216800000.0
2009-09-17 06:00:00,1.5188,1.5188,1.5188,1.5188,150700000.0
2009-09-17 06:01:00,1.51885,1.5189,1.51875,1.51875,210000000.0
2009-09-17 06:02:00,1.51885,1.5191,1.51875,1.5189,242800000.0
2009-09-17 06:03:00,1.5189,1.51895,1.5188,1.51885,394200002.0
2009-09-17 06:04:00,1.51885,1.5189,1.51885,1.51885,223900002.0
2009-09-17 06:05:00,1.51885,1.51895,1.51885,1.51885,331500000.0
2009-09-17 06:06:00,1.51885,1.5189,1.5188,1.51885,264200000.0
2009-09-17 06:07:00,1.51885,1.519,1.51885,1.519,89800000.0
2009-09-17 06:08:00,1.519,1.51905,1.5189,1.51895,166200000.0
2009-09-17 06:09:00,1.51895,1.519,1.5189,1.5189,151000000.0
2009-09-17 06:10:00,1.5189,1.51895,1.51885,1.5189,65600000.0
2009-09-17 06:11:00,1.5189,1.519,1.5189,1.51895,172500000.0
2009-09-17 06:12:00,1.51895,1.51895,1.5189,1.51895,205600000.0
2009-09-17 06:13:00,1.519,1.519,1.5189,1.5189,56300000.0
2009-09-17 06:14:00,1.51885,1.519,1.51875,1.51895,398400000.0
2009-09-17 06:15:00,1.51895,1.519,1.51885,1.51895,176500000.0
2009-09-17 06:16:00,1.5189,1.51895,1.5189,1.51895,125300000.0
2009-09-17 06:17:00,1.51895,1.519,1.51885,1.5189,193300000.0
2009-09-17 06:18:00,1.51885,1.51885,1.51875,1.5188,76900000.0
2009-09-17 06:19:00,1.5188,1.51885,1.51875,1.5188,92700000.0
2009-09-17 06:20:00,1.5188,1.51885,1.51875,1.5188,141100000.0
2009-09-17 06:21:00,1.5188,1.51885,1.5188,1.51885,281000000.0
2009-09-17 06:22:00,1.51885,1.51885,1.5188,1.51885,71500000.0
2009-09-17 06:23:00,1.51885,1.51885,1.5188,1.51885,28800000.0
2009-09-17 06:24:00,1.51885,1.51885,1.51885,1.51885,63000000.0
2009-09-17 06:25:00,1.51885,1.51885,1.51875,1.51875,90800000.0
2009-09-17 06:26:00,1.51875,1.5189,1.51875,1.5189,176400000.0
2009-09-17 06:27:00,1.5189,1.5189,1.5188,1.51885,72000000.0
2009-09-17 06:28:00,1.51885,1.51895,1.5188,1.51885,50700000.0
2009-09-17 06:29:00,1.51885,1.5189,1.51875,1.51885,94700000.0
2009-09-17 06:30:00,1.51885,1.5189,1.51875,1.5188,303200000.0
2009-09-17 06:31:00,1.5188,1.51885,1.51875,1.5188,140800000.0
2009-09-17 06:32:00,1.5188,1.51885,1.51875,1.51875,190300000.0
2009-09-17 06:33:00,1.51875,1.51885,1.5186,1.5187,240120000.0
2009-09-17 06:34:00,1.5187,1.5187,1.5186,1.51865,555420000.0
2009-09-17 06:35:00,1.51865,1.51865,1.51865,1.51865,146100000.0
2009-09-17 06:36:00,1.51865,1.51865,1.5186,1.51865,138060000.0
2009-09-17 06:37:00,1.5186,1.51875,1.5186,1.51865,397880000.0
2009-09-17 06:38:00,1.5187,1.51875,1.5187,1.5187,78300000.0
2009-09-17 06:39:00,1.51865,1.5188,1.51865,1.51875,174500000.0
2009-09-17 06:40:00,1.51875,1.51885,1.51865,1.5188,266600000.0
2009-09-17 06:41:00,1.5188,1.51885,1.5187,1.5187,175600000.0
2009-09-17 06:42:00,1.5187,1.5189,1.51865,1.5188,421000000.0
2009-09-17 06:43:00,1.5188,1.51895,1.5188,1.5189,303100000.0
2009-09-17 06:44:00,1.51885,1.5189,1.51875,1.5188,163700000.0
2009-09-17 06:45:00,1.5189,1.5189,1.5187,1.5188,106000000.0
2009-09-17 06:46:00,1.5188,1.51885,1.51875,1.5188,133800000.0
2009-09-17 06:47:00,1.51885,1.51885,1.51875,1.5188,138500000.0
2009-09-17 06:48:00,1.51875,1.5188,1.5187,1.5188,272200000.0
2009-09-17 06:49:00,1.5188,1.5188,1.51865,1.5187,325300000.0
2009-09-17 06:50:00,1.5187,1.51885,1.5187,1.51875,124700000.0
2009-09-17 06:51:00,1.51875,1.5188,1.51875,1.5188,29700000.0
2009-09-17 06:52:00,1.5188,1.5188,1.51875,1.51875,184600000.0
2009-09-17 06:53:00,1.51875,1.5188,1.51875,1.5188,45600000.0
2009-09-17 06:54:00,1.5188,1.5188,1.51875,1.5188,161700000.0
2009-09-17 06:55:00,1.51875,1.51875,1.5187,1.51875,113700000.0
2009-09-17 06:56:00,1.5188,1.51885,1.5188,1.5188,80800000.0
2009-09-17 06:57:00,1.51875,1.51885,1.51875,1.51875,58100000.0
2009-09-17 06:58:00,1.51875,1.51875,1.51875,1.51875,33400000.0
2009-09-17 06:59:00,1.51875,1.51875,1.51875,1.51875,211900000.0
2009-09-17 07:00:00,1.51875,1.5188,1.51875,1.51875,364500000.0
2009-09-17 07:01:00,1.51875,1.51875,1.51875,1.51875,154700000.0
2009-09-17 07:02:00,1.51875,1.51875,1.51875,1.51875,114500000.0
2009-09-17 07:03:00,1.51875,1.5188,1.51875,1.51875,126200000.0
2009-09-17 07:04:00,1.51875,1.5188,1.51875,1.5188,102000000.0
2009-09-17 07:05:00,1.5188,1.5188,1.51875,1.51875,45200000.0
2009-09-17 07:06:00,1.51875,1.51875,1.51875,1.51875,37900000.0
2009-09-17 07:07:00,1.51875,1.5188,1.51875,1.5188,64400000.0
2009-09-17 07:08:00,1.5188,1.5188,1.51875,1.5188,51100000.0
2009-09-17 07:09:00,1.5188,1.5188,1.5188,1.5188,73600000.0
2009-09-17 07:10:00,1.51875,1.5188,1.51875,1.5188,41900000.0
2009-09-17 07:11:00,1.5188,1.5188,1.5188,1.5188,12000000.0
2009-09-17 07:12:00,1.5188,1.5188,1.5188,1.5188,14400000.0
2009-09-17 07:13:00,1.5188,1.5188,1.5188,1.5188,14400000.0
2009-09-17 07:14:00,1.5188,1.5188,1.5188,1.5188,16800000.0
2009-09-17 07:15:00,1.5188,1.5188,1.5188,1.5188,46100000.0
2009-09-17 07:16:00,1.5188,1.5188,1.5188,1.5188,50500000.0
2009-09-17 07:17:00,1.5188,1.5188,1.5188,1.5188,14400000.0
2009-09-17 07:18:00,1.5188,1.5188,1.5188,1.5188,32800000.0
2009-09-17 07:19:00,1.5188,1.5188,1.5188,1.5188,4800000.0
2009-09-17 07:20:00,1.5188,1.5188,1.5188,1.5188,2400000.0
2009-09-17 07:21:00,1.5188,1.5188,1.5188,1.5188,30600000.0
2009-09-17 07:22:00,1.5188,1.5188,1.5188,1.5188,29700000.0
2009-09-17 07:23:00,1.5188,1.51885,1.5188,1.51885,53500000.0
2009-09-17 07:24:00,1.5188,1.5189,1.5188,1.5189,191800000.0
2009-09-17 07:25:00,1.5189,1.5189,1.51875,1.5188,95200000.0
2009-09-17 07:26:00,1.5188,1.51885,1.51875,1.51875,183300000.0
2009-09-17 07:27:00,1.5188,1.51895,1.5188,1.5188,236400000.0
2009-09-17 07:28:00,1.5188,1.51885,1.51875,1.5188,308600000.0
2009-09-17 07:29:00,1.51885,1.51885,1.51875,1.5188,352400000.0
2009-09-17 07:30:00,1.5188,1.5188,1.51875,1.5188,227200000.0
2009-09-17 07:31:00,1.51875,1.5188,1.51875,1.5188,137300000.0
2009-09-17 07:32:00,1.5188,1.5188,1.51875,1.5188,58400000.0
2009-09-17 07:33:00,1.5188,1.51885,1.51875,1.51875,256300000.0
2009-09-17 07:34:00,1.5188,1.51885,1.51875,1.5188,151500000.0
2009-09-17 07:35:00,1.5188,1.51885,1.51875,1.5188,180400000.0
2009-09-17 07:36:00,1.5188,1.51885,1.5188,1.5188,227700000.0
2009-09-17 07:37:00,1.5188,1.51885,1.5188,1.5188,160300000.0
2009-09-17 07:38:00,1.51875,1.519,1.51875,1.5188,418500000.0
2009-09-17 07:39:00,1.5188,1.5188,1.51875,1.5188,186200000.0
2009-09-17 07:40:00,1.5188,1.5188,1.51875,1.51875,269200000.0
2009-09-17 07:41:00,1.51875,1.51895,1.51875,1.5189,345600000.0
2009-09-17 07:42:00,1.51885,1.51895,1.51885,1.51885,231900000.0
2009-09-17 07:43:00,1.51885,1.51895,1.5188,1.5189,411900001.0
2009-09-17 07:44:00,1.5189,1.51895,1.5188,1.51885,490000000.0
2009-09-17 07:45:00,1.51885,1.51895,1.5188,1.5189,257100000.0
2009-09-17 07:46:00,1.5189,1.51895,1.5189,1.51895,315600000.0
2009-09-17 07:47:00,1.51895,1.51905,1.51895,1.51905,425600000.0
2009-09-17 07:48:00,1.51905,1.51905,1.51905,1.51905,110800000.0
2009-09-17 07:49:00,1.51905,1.51915,1.51905,1.5191,208200000.0
2009-09-17 07:50:00,1.51915,1.5193,1.5191,1.51925,606799999.0
2009-09-17 07:51:00,1.5193,1.5193,1.51915,1.51915,412400000.0
2009-09-17 07:52:00,1.51925,1.51925,1.51915,1.5192,293100000.0
2009-09-17 07:53:00,1.5192,1.5193,1.5192,1.5193,71100000.0
2009-09-17 07:54:00,1.51925,1.5194,1.5192,1.5192,184200000.0
2009-09-17 07:55:00,1.5192,1.51925,1.5191,1.51925,204900000.0
2009-09-17 07:56:00,1.51925,1.5193,1.5191,1.51925,363599999.0
2009-09-17 07:57:00,1.5192,1.5193,1.51905,1.5192,298200000.0
2009-09-17 07:58:00,1.5192,1.5192,1.51915,1.5192,126000000.0
2009-09-17 07:59:00,1.5192,1.51925,1.51915,1.51925,281300000.0
2009-09-17 08:00:00,1.51925,1.51925,1.5191,1.5192,199600000.0
2009-09-17 08:01:00,1.5192,1.5192,1.5191,1.5192,123400000.0
2009-09-17 08:02:00,1.5192,1.51925,1.51915,1.51915,50000000.0
2009-09-17 08:03:00,1.51915,1.5192,1.51905,1.5192,91400000.0
2009-09-17 08:04:00,1.5192,1.5194,1.51915,1.51925,131300000.0
2009-09-17 08:05:00,1.51935,1.51935,1.51925,1.51925,113000000.0
2009-09-17 08:06:00,1.51925,1.5194,1.5192,1.5193,193800000.0
2009-09-17 08:07:00,1.5193,1.5194,1.5193,1.5193,65000000.0
2009-09-17 08:08:00,1.5193,1.5194,1.51925,1.5193,95300000.0
2009-09-17 08:09:00,1.5193,1.5194,1.5192,1.51935,218100000.0
2009-09-17 08:10:00,1.5193,1.5193,1.51925,1.51925,143800000.0
2009-09-17 08:11:00,1.51925,1.5193,1.51925,1.51925,57000000.0
2009-09-17 08:12:00,1.51925,1.51925,1.51915,1.51915,27000000.0
2009-09-17 08:13:00,1.5192,1.5195,1.5192,1.5195,165900000.0
2009-09-17 08:14:00,1.51925,1.5196,1.51925,1.5195,316300000.0
2009-09-17 08:15:00,1.5195,1.51955,1.5194,1.5194,287500000.0
2009-09-17 08:16:00,1.51945,1.51945,1.51945,1.51945,84800000.0
2009-09-17 08:17:00,1.51945,1.5195,1.51925,1.5195,284900000.0
2009-09-17 08:18:00,1.51945,1.51945,1.51935,1.51935,72700000.0
2009-09-17 08:19:00,1.51935,1.5194,1.51905,1.51915,131900000.0
2009-09-17 08:20:00,1.5191,1.5192,1.5191,1.5191,184800002.0
2009-09-17 08:21:00,1.51905,1.51925,1.51905,1.51905,206800000.0
2009-09-17 08:22:00,1.519,1.51925,1.5187,1.51915,432900000.0
2009-09-17 08:23:00,1.51915,1.51915,1.51905,1.51915,229700000.0
2009-09-17 08:24:00,1.51915,1.51925,1.5191,1.51915,92500000.0
2009-09-17 08:25:00,1.5193,1.5193,1.51915,1.51915,42900000.0
2009-09-17 08:26:00,1.51915,1.51915,1.5191,1.51915,215100000.0
2009-09-17 08:27:00,1.5191,1.51925,1.5191,1.5191,202300000.0
2009-09-17 08:28:00,1.5191,1.5193,1.51905,1.51925,357600000.0
2009-09-17 08:29:00,1.51925,1.51925,1.5191,1.51915,164400000.0
2009-09-17 08:30:00,1.51915,1.51915,1.5191,1.5191,285400000.0
2009-09-17 08:31:00,1.5191,1.5191,1.51865,1.5188,441100000.0
2009-09-17 08:32:00,1.5188,1.51885,1.51805,1.5187,632800000.0
2009-09-17 08:33:00,1.51875,1.5189,1.5182,1.51845,553700000.0
2009-09-17 08:34:00,1.51845,1.51855,1.51805,1.51825,365900000.0
2009-09-17 08:35:00,1.5183,1.51835,1.51815,1.5183,133400000.0
2009-09-17 08:36:00,1.51825,1.51865,1.51825,1.51855,222100000.0
2009-09-17 08:37:00,1.51855,1.5189,1.51855,1.5189,392400000.0
2009-09-17 08:38:00,1.5189,1.51905,1.51885,1.5189,366499999.0
2009-09-17 08:39:00,1.5189,1.5191,1.5189,1.5191,381300000.0
2009-09-17 08:40:00,1.51905,1.5194,1.519,1.51925,333500000.0
2009-09-17 08:41:00,1.51925,1.51935,1.51915,1.5193,384300000.0
2009-09-17 08:42:00,1.5193,1.5194,1.5192,1.5193,418700000.0
2009-09-17 08:43:00,1.5193,1.51935,1.51915,1.5192,155700000.0
2009-09-17 08:44:00,1.5192,1.5194,1.51895,1.51935,358100000.0
2009-09-17 08:45:00,1.51935,1.5195,1.51925,1.5195,448500000.0
2009-09-17 08:46:00,1.5195,1.5195,1.5191,1.51925,517800000.0
2009-09-17 08:47:00,1.51925,1.51925,1.519,1.5192,316900000.0
2009-09-17 08:48:00,1.5192,1.51925,1.5191,1.5191,383200000.0
2009-09-17 08:49:00,1.5191,1.5193,1.5191,1.5192,260800000.0
2009-09-17 08:50:00,1.51915,1.51955,1.5191,1.5195,497200001.0
2009-09-17 08:51:00,1.5195,1.5197,1.51945,1.5195,653099999.0
2009-09-17 08:52:00,1.5195,1.51985,1.5195,1.51975,512800001.0
2009-09-17 08:53:00,1.51975,1.5198,1.5196,1.5197,906700002.0
2009-09-17 08:54:00,1.5198,1.5198,1.5195,1.51955,634600001.0
2009-09-17 08:55:00,1.51955,1.51975,1.51945,1.5197,524700001.0
2009-09-17 08:56:00,1.5197,1.5198,1.51945,1.5195,433600000.0
2009-09-17 08:57:00,1.5195,1.51955,1.51945,1.51955,189300000.0
2009-09-17 08:58:00,1.51955,1.51955,1.5194,1.5195,115300000.0
2009-09-17 08:59:00,1.51945,1.5198,1.5194,1.5198,660499999.0
2009-09-17 09:00:00,1.51985,1.51985,1.5195,1.51955,647800000.0
2009-09-17 09:01:00,1.51955,1.51965,1.51955,1.51965,232500000.0
2009-09-17 09:02:00,1.5196,1.51965,1.51945,1.5195,544000000.0
2009-09-17 09:03:00,1.5195,1.51965,1.5195,1.5196,353900000.0
2009-09-17 09:04:00,1.5196,1.5196,1.5193,1.51935,257900000.0
2009-09-17 09:05:00,1.5194,1.51955,1.51935,1.51935,221100000.0
2009-09-17 09:06:00,1.51945,1.5195,1.51935,1.5195,111400000.0
2009-09-17 09:07:00,1.51945,1.51945,1.5194,1.5194,93100000.0
2009-09-17 09:08:00,1.5194,1.5194,1.51935,1.51935,89800000.0
2009-09-17 09:09:00,1.51935,1.51945,1.5193,1.51935,150400000.0
2009-09-17 09:10:00,1.51935,1.5194,1.51925,1.51935,142900000.0
2009-09-17 09:11:00,1.51935,1.51935,1.51925,1.5193,286800000.0
2009-09-17 09:12:00,1.5193,1.5195,1.51925,1.51935,237600000.0
2009-09-17 09:13:00,1.51935,1.5195,1.51935,1.5195,158900000.0
2009-09-17 09:14:00,1.51945,1.5195,1.5194,1.5195,31300000.0
2009-09-17 09:15:00,1.5195,1.5195,1.51945,1.5195,77300000.0
2009-09-17 09:16:00,1.5195,1.5195,1.5195,1.5195,45600000.0
2009-09-17 09:17:00,1.5195,1.51955,1.51945,1.5195,73400000.0
2009-09-17 09:18:00,1.51945,1.5195,1.5194,1.5195,43700000.0
2009-09-17 09:19:00,1.5195,1.5195,1.51935,1.5194,92800000.0
2009-09-17 09:20:00,1.5194,1.51945,1.5193,1.5193,174700000.0
2009-09-17 09:21:00,1.5193,1.5195,1.5193,1.5194,217300000.0
2009-09-17 09:22:00,1.5194,1.51945,1.5194,1.5194,108800000.0
2009-09-17 09:23:00,1.5194,1.51945,1.5193,1.51935,123200000.0
2009-09-17 09:24:00,1.51935,1.51945,1.5193,1.51945,192400000.0
2009-09-17 09:25:00,1.51945,1.5195,1.5194,1.5195,27800000.0
2009-09-17 09:26:00,1.5195,1.51955,1.5194,1.5194,82100000.0
2009-09-17 09:27:00,1.5194,1.5195,1.51935,1.51945,404300000.0
2009-09-17 09:28:00,1.5195,1.5198,1.5195,1.51975,602100001.0
2009-09-17 09:29:00,1.51975,1.51975,1.51935,1.5194,408099999.0
2009-09-17 09:30:00,1.5194,1.5197,1.51935,1.5197,332800000.0
2009-09-17 09:31:00,1.5197,1.5197,1.5194,1.51945,530600000.0
2009-09-17 09:32:00,1.5195,1.5195,1.51935,1.5194,248000000.0
2009-09-17 09:33:00,1.5194,1.5196,1.51935,1.5195,570500000.0
2009-09-17 09:34:00,1.5195,1.5196,1.5193,1.5193,496400000.0
2009-09-17 09:35:00,1.5193,1.51935,1.51925,1.51925,239500000.0
2009-09-17 09:36:00,1.51925,1.5193,1.51915,1.51925,441200000.0
2009-09-17 09:37:00,1.5193,1.51935,1.51925,1.5193,178600000.0
2009-09-17 09:38:00,1.51925,1.51935,1.51925,1.51925,184900000.0
2009-09-17 09:39:00,1.51925,1.51925,1.5191,1.51925,152800000.0
2009-09-17 09:40:00,1.51925,1.51925,1.51885,1.51905,378400000.0
2009-09-17 09:41:00,1.519,1.51925,1.519,1.51915,481400000.0
2009-09-17 09:42:00,1.5192,1.5193,1.51915,1.5192,246200000.0
2009-09-17 09:43:00,1.5192,1.5193,1.51915,1.51925,202200000.0
2009-09-17 09:44:00,1.5193,1.51935,1.5192,1.51925,328000000.0
2009-09-17 09:45:00,1.51935,1.5194,1.51915,1.51935,316700000.0
2009-09-17 09:46:00,1.51935,1.5194,1.5192,1.5193,215200000.0
2009-09-17 09:47:00,1.5193,1.5194,1.5193,1.51935,499800000.0
2009-09-17 09:48:00,1.51935,1.5194,1.5192,1.51925,322199999.0
2009-09-17 09:49:00,1.51925,1.5193,1.51915,1.5192,323800000.0
2009-09-17 09:50:00,1.51925,1.51925,1.51915,1.51915,276900000.0
2009-09-17 09:51:00,1.51915,1.5192,1.5191,1.5191,168900000.0
2009-09-17 09:52:00,1.5191,1.51915,1.51905,1.5191,293400000.0
2009-09-17 09:53:00,1.5191,1.51925,1.5191,1.51925,191600000.0
2009-09-17 09:54:00,1.51925,1.5193,1.51915,1.51915,265300000.0
2009-09-17 09:55:00,1.5192,1.5193,1.5191,1.5192,251900000.0
2009-09-17 09:56:00,1.5192,1.5192,1.5191,1.5191,210600000.0
2009-09-17 09:57:00,1.51915,1.5194,1.5191,1.5193,375500000.0
2009-09-17 09:58:00,1.5193,1.5194,1.51925,1.5193,272100000.0
2009-09-17 09:59:00,1.51935,1.5194,1.5192,1.5193,403200000.0
2009-09-17 10:00:00,1.5193,1.51945,1.5193,1.51935,426900000.0
2009-09-17 10:01:00,1.51935,1.5194,1.5191,1.51925,504200000.0
2009-09-17 10:02:00,1.51925,1.5194,1.51925,1.51935,348300000.0
2009-09-17 10:03:00,1.51935,1.5194,1.51925,1.5193,454600000.0
2009-09-17 10:04:00,1.5193,1.51935,1.51925,1.5193,320600000.0
2009-09-17 10:05:00,1.5193,1.5193,1.51915,1.5193,355200000.0
2009-09-17 10:06:00,1.51935,1.51935,1.51915,1.51915,139200000.0
2009-09-17 10:07:00,1.51915,1.51925,1.51905,1.5191,242900000.0
2009-09-17 10:08:00,1.51905,1.5193,1.51905,1.5193,368600000.0
2009-09-17 10:09:00,1.5193,1.5193,1.51895,1.519,401600000.0
2009-09-17 10:10:00,1.519,1.51915,1.519,1.51905,427500000.0
2009-09-17 10:11:00,1.5191,1.51915,1.519,1.51915,417100000.0
2009-09-17 10:12:00,1.51915,1.51935,1.5191,1.51935,274900000.0
2009-09-17 10:13:00,1.51935,1.51935,1.5192,1.5193,263700000.0
2009-09-17 10:14:00,1.51925,1.5194,1.51925,1.5193,357100000.0
2009-09-17 10:15:00,1.5193,1.5193,1.5192,1.5193,257900000.0
2009-09-17 10:16:00,1.5193,1.51935,1.51925,1.51925,209500000.0
2009-09-17 10:17:00,1.51925,1.5193,1.5192,1.51925,239900000.0
2009-09-17 10:18:00,1.51925,1.5195,1.51925,1.51935,61800000.0
2009-09-17 10:19:00,1.5194,1.5194,1.5193,1.51935,208800000.0
2009-09-17 10:20:00,1.51935,1.51935,1.51925,1.5193,338600000.0
2009-09-17 10:21:00,1.5193,1.5194,1.51925,1.51935,295300000.0
2009-09-17 10:22:00,1.5193,1.5194,1.51925,1.51925,378600000.0
2009-09-17 10:23:00,1.51925,1.5193,1.51925,1.51925,380400000.0
2009-09-17 10:24:00,1.51925,1.51935,1.51925,1.51925,427800000.0
2009-09-17 10:25:00,1.51925,1.5193,1.51915,1.51925,571400000.0
2009-09-17 10:26:00,1.51925,1.51955,1.51925,1.5194,407500000.0
2009-09-17 10:27:00,1.51945,1.5196,1.51935,1.51945,366000000.0
2009-09-17 10:28:00,1.51945,1.51945,1.5193,1.5193,480100000.0
2009-09-17 10:29:00,1.5193,1.5194,1.5192,1.51925,472900000.0
2009-09-17 10:30:00,1.51925,1.51935,1.51915,1.51925,624000000.0
2009-09-17 10:31:00,1.51925,1.51935,1.51915,1.5192,605000000.0
2009-09-17 10:32:00,1.5192,1.51925,1.51915,1.51915,382400000.0
2009-09-17 10:33:00,1.51915,1.5193,1.51915,1.51925,178600000.0
2009-09-17 10:34:00,1.51925,1.5193,1.51925,1.5193,72300000.0
2009-09-17 10:35:00,1.5193,1.5193,1.5192,1.51925,146700000.0
2009-09-17 10:36:00,1.51925,1.51925,1.51915,1.5192,178900001.0
2009-09-17 10:37:00,1.5192,1.51935,1.5192,1.5193,221800000.0
2009-09-17 10:38:00,1.51935,1.51965,1.5193,1.5196,242400000.0
2009-09-17 10:39:00,1.5196,1.5197,1.51955,1.5196,452200000.0
2009-09-17 10:40:00,1.51955,1.5196,1.51945,1.51945,254000000.0
2009-09-17 10:41:00,1.51945,1.51945,1.51925,1.51935,252300000.0
2009-09-17 10:42:00,1.5194,1.5194,1.5193,1.5193,182100000.0
2009-09-17 10:43:00,1.5193,1.5195,1.5193,1.5195,448900000.0
2009-09-17 10:44:00,1.51955,1.51955,1.5192,1.51925,455200000.0
2009-09-17 10:45:00,1.51925,1.51925,1.51905,1.51905,261600000.0
2009-09-17 10:46:00,1.51905,1.51905,1.51895,1.519,111300000.0
2009-09-17 10:47:00,1.519,1.51905,1.5188,1.5189,336700000.0
2009-09-17 10:48:00,1.5189,1.5189,1.51875,1.51875,142800000.0
2009-09-17 10:49:00,1.51875,1.5188,1.51875,1.5188,128600000.0
2009-09-17 10:50:00,1.5188,1.5188,1.51875,1.5188,171400000.0
2009-09-17 10:51:00,1.5188,1.5188,1.51875,1.51875,214100000.0
2009-09-17 10:52:00,1.51875,1.5188,1.5187,1.5188,243000000.0
2009-09-17 10:53:00,1.5188,1.5188,1.5187,1.51875,110600000.0
2009-09-17 10:54:00,1.51875,1.5188,1.51875,1.5188,84100000.0
2009-09-17 10:55:00,1.5188,1.51915,1.5187,1.5189,299900000.0
2009-09-17 10:56:00,1.5189,1.519,1.51885,1.519,133100000.0
2009-09-17 10:57:00,1.519,1.51935,1.519,1.5192,299100000.0
2009-09-17 10:58:00,1.51925,1.51935,1.5192,1.51935,125000000.0
2009-09-17 10:59:00,1.51935,1.51945,1.5191,1.5191,406000000.0
2009-09-17 11:00:00,1.51915,1.5192,1.5191,1.5191,263200000.0
2009-09-17 11:01:00,1.51905,1.51915,1.51895,1.519,491500000.0
2009-09-17 11:02:00,1.519,1.51915,1.519,1.51915,339500000.0
2009-09-17 11:03:00,1.51915,1.51915,1.51905,1.5191,233200000.0
2009-09-17 11:04:00,1.5191,1.51935,1.5191,1.5193,277600000.0
2009-09-17 11:05:00,1.5193,1.5193,1.51915,1.51925,385500000.0
2009-09-17 11:06:00,1.51925,1.5197,1.51925,1.5197,348400000.0
2009-09-17 11:07:00,1.51975,1.51975,1.51955,1.51955,304500000.0
2009-09-17 11:08:00,1.51955,1.51965,1.5195,1.51955,240200000.0
2009-09-17 11:09:00,1.51955,1.5197,1.5195,1.5196,193500000.0
2009-09-17 11:10:00,1.51955,1.5197,1.5195,1.51955,229600000.0
2009-09-17 11:11:00,1.51965,1.51965,1.51955,1.5196,254300000.0
2009-09-17 11:12:00,1.5196,1.51975,1.5195,1.51955,267000000.0
2009-09-17 11:13:00,1.51955,1.5197,1.5195,1.5197,233500000.0
2009-09-17 11:14:00,1.51965,1.51975,1.51955,1.51965,439100001.0
2009-09-17 11:15:00,1.51965,1.51975,1.51955,1.5196,408900001.0
2009-09-17 11:16:00,1.5196,1.51965,1.51955,1.5196,130700000.0
2009-09-17 11:17:00,1.5196,1.5197,1.5195,1.51955,220100000.0
2009-09-17 11:18:00,1.5196,1.5196,1.5194,1.5195,250000000.0
2009-09-17 11:19:00,1.5195,1.5195,1.5192,1.5193,243200000.0
2009-09-17 11:20:00,1.5193,1.51935,1.5191,1.51915,283300000.0
2009-09-17 11:21:00,1.51915,1.5192,1.51905,1.51905,225800000.0
2009-09-17 11:22:00,1.51905,1.51915,1.519,1.519,173800000.0
2009-09-17 11:23:00,1.519,1.51935,1.519,1.5193,107400000.0
2009-09-17 11:24:00,1.51925,1.51935,1.5192,1.51935,247100000.0
2009-09-17 11:25:00,1.5194,1.5195,1.5193,1.5194,164400000.0
2009-09-17 11:26:00,1.5194,1.5194,1.51935,1.5194,92700000.0
2009-09-17 11:27:00,1.5194,1.5194,1.51935,1.51935,36200000.0
2009-09-17 11:28:00,1.51935,1.5196,1.51935,1.51945,188800000.0
2009-09-17 11:29:00,1.5194,1.5196,1.5194,1.51955,351100000.0
2009-09-17 11:30:00,1.5196,1.51965,1.51945,1.5196,368400000.0
2009-09-17 11:31:00,1.5196,1.5196,1.5195,1.5195,257500000.0
2009-09-17 11:32:00,1.51945,1.5195,1.51945,1.5195,153400000.0
2009-09-17 11:33:00,1.5195,1.5195,1.51935,1.5194,405300000.0
2009-09-17 11:34:00,1.5194,1.51945,1.5194,1.5194,247300000.0
2009-09-17 11:35:00,1.5194,1.51945,1.51935,1.51945,351700000.0
2009-09-17 11:36:00,1.51945,1.51945,1.51935,1.51935,402600000.0
2009-09-17 11:37:00,1.51935,1.5194,1.5193,1.5193,314700000.0
2009-09-17 11:38:00,1.5193,1.51935,1.51925,1.51925,233200000.0
2009-09-17 11:39:00,1.51925,1.51925,1.5191,1.5191,258400000.0
2009-09-17 11:40:00,1.5191,1.51915,1.5189,1.5189,330500000.0
2009-09-17 11:41:00,1.5189,1.5191,1.5189,1.51905,275600000.0
2009-09-17 11:42:00,1.51905,1.5192,1.51895,1.51915,192900000.0
2009-09-17 11:43:00,1.5192,1.51925,1.51905,1.5191,260100000.0
2009-09-17 11:44:00,1.5191,1.5193,1.51905,1.51925,146200000.0
2009-09-17 11:45:00,1.51925,1.5193,1.5191,1.5192,120000000.0
2009-09-17 11:46:00,1.51915,1.5192,1.5191,1.5191,82500000.0
2009-09-17 11:47:00,1.51915,1.51925,1.5191,1.51925,114700000.0
2009-09-17 11:48:00,1.51925,1.5193,1.5192,1.5192,137900000.0
2009-09-17 11:49:00,1.51915,1.51925,1.51915,1.51925,91200000.0
2009-09-17 11:50:00,1.5192,1.51925,1.51915,1.51915,46600000.0
2009-09-17 11:51:00,1.51915,1.51925,1.51905,1.51905,112100000.0
2009-09-17 11:52:00,1.5191,1.5192,1.51905,1.51905,116900000.0
2009-09-17 11:53:00,1.51905,1.51905,1.51895,1.51905,93200000.0
2009-09-17 11:54:00,1.5191,1.5191,1.519,1.51905,188700000.0
2009-09-17 11:55:00,1.51905,1.5192,1.51905,1.5192,332600000.0
2009-09-17 11:56:00,1.51925,1.51935,1.51925,1.51935,76400000.0
2009-09-17 11:57:00,1.51935,1.51935,1.5193,1.51935,47300000.0
2009-09-17 11:58:00,1.51935,1.5194,1.5193,1.51935,43300000.0
2009-09-17 11:59:00,1.51935,1.51935,1.5193,1.51935,40900000.0
2009-09-17 12:00:00,1.51935,1.51935,1.5193,1.51935,80500000.0
2009-09-17 12:01:00,1.51935,1.51945,1.51935,1.51935,29800000.0
2009-09-17 12:02:00,1.51935,1.51935,1.5192,1.51935,88700000.0
2009-09-17 12:03:00,1.51935,1.5194,1.51935,1.51935,96100000.0
2009-09-17 12:04:00,1.5193,1.51935,1.5193,1.5193,55200000.0
2009-09-17 12:05:00,1.5193,1.5193,1.5193,1.5193,14400000.0
2009-09-17 12:06:00,1.5193,1.5193,1.5193,1.5193,36000000.0
2009-09-17 12:07:00,1.5193,1.5193,1.5193,1.5193,48000000.0
2009-09-17 12:08:00,1.51925,1.5199,1.51925,1.5198,513599999.0
2009-09-17 12:09:00,1.5198,1.52025,1.51975,1.5201,462099999.0
2009-09-17 12:10:00,1.5201,1.5207,1.52,1.5207,686800000.0
2009-09-17 12:11:00,1.5207,1.52085,1.52055,1.52075,839900000.0
2009-09-17 12:12:00,1.5207,1.5208,1.5203,1.5205,574800001.0
2009-09-17 12:13:00,1.5204,1.52065,1.52035,1.5206,416100000.0
2009-09-17 12:14:00,1.5206,1.5207,1.52035,1.52035,383600000.0
2009-09-17 12:15:00,1.52025,1.52035,1.5202,1.52025,455300000.0
2009-09-17 12:16:00,1.5203,1.52045,1.52025,1.5204,238600000.0
2009-09-17 12:17:00,1.5204,1.52045,1.5203,1.5203,226000000.0
2009-09-17 12:18:00,1.5204,1.52065,1.52035,1.52055,295000000.0
2009-09-17 12:19:00,1.5206,1.5206,1.5204,1.52045,344200000.0
2009-09-17 12:20:00,1.52045,1.52045,1.5202,1.52025,143200000.0
2009-09-17 12:21:00,1.52025,1.5203,1.5202,1.5202,277500000.0
2009-09-17 12:22:00,1.5202,1.52025,1.52,1.5201,212400000.0
2009-09-17 12:23:00,1.5201,1.5203,1.5201,1.5202,220900000.0
2009-09-17 12:24:00,1.5202,1.52035,1.5202,1.5203,71200000.0
2009-09-17 12:25:00,1.5203,1.52035,1.5201,1.52015,225400000.0
2009-09-17 12:26:00,1.52015,1.5204,1.5201,1.5202,248200000.0
2009-09-17 12:27:00,1.52025,1.5204,1.5202,1.5203,258800000.0
2009-09-17 12:28:00,1.5203,1.52035,1.5203,1.5203,160600000.0
2009-09-17 12:29:00,1.5203,1.52035,1.5201,1.52025,192000000.0
2009-09-17 12:30:00,1.52025,1.52025,1.52015,1.5202,121300000.0
2009-09-17 12:31:00,1.5202,1.5202,1.52015,1.52015,123400000.0
2009-09-17 12:32:00,1.5202,1.5204,1.52015,1.5203,180300000.0
2009-09-17 12:33:00,1.5203,1.5204,1.5203,1.5203,108700000.0
2009-09-17 12:34:00,1.5203,1.5204,1.5203,1.52035,116900000.0
2009-09-17 12:35:00,1.52035,1.5204,1.52025,1.5203,158100000.0
2009-09-17 12:36:00,1.52025,1.5203,1.5201,1.5201,121700000.0
2009-09-17 12:37:00,1.52015,1.52015,1.5201,1.5201,101900000.0
2009-09-17 12:38:00,1.52005,1.5201,1.52,1.52005,172900000.0
2009-09-17 12:39:00,1.52005,1.5201,1.52005,1.5201,162100000.0
2009-09-17 12:40:00,1.5201,1.5201,1.52,1.52,69700000.0
2009-09-17 12:41:00,1.52005,1.52015,1.52,1.52015,113400000.0
2009-09-17 12:42:00,1.5201,1.52015,1.52005,1.5201,88800000.0
2009-09-17 12:43:00,1.52015,1.5202,1.52005,1.52015,177900000.0
2009-09-17 12:44:00,1.52015,1.52015,1.52,1.52005,177100000.0
2009-09-17 12:45:00,1.52005,1.5201,1.51995,1.52005,233400000.0
2009-09-17 12:46:00,1.52005,1.52015,1.52,1.52,214000000.0
2009-09-17 12:47:00,1.52005,1.52015,1.52,1.52005,114500000.0
2009-09-17 12:48:00,1.52005,1.52005,1.51985,1.51985,56300000.0
2009-09-17 12:49:00,1.51985,1.5199,1.5198,1.5199,71200000.0
2009-09-17 12:50:00,1.51985,1.52,1.5198,1.51985,244500000.0
2009-09-17 12:51:00,1.5198,1.51995,1.5198,1.51995,137800000.0
2009-09-17 12:52:00,1.52,1.52,1.51995,1.51995,107800000.0
2009-09-17 12:53:00,1.51995,1.52,1.5199,1.51995,130700000.0
2009-09-17 12:54:00,1.5199,1.5201,1.5199,1.51995,298700000.0
2009-09-17 12:55:00,1.51995,1.5201,1.51995,1.52005,194400000.0
2009-09-17 12:56:00,1.52005,1.5201,1.51995,1.52005,199000000.0
2009-09-17 12:57:00,1.52005,1.5201,1.52,1.5201,215499999.0
2009-09-17 12:58:00,1.52005,1.52025,1.52005,1.5202,209200000.0
2009-09-17 12:59:00,1.5202,1.5205,1.5201,1.5205,181300000.0
2009-09-17 13:00:00,1.52045,1.52055,1.5204,1.52045,122600000.0
2009-09-17 13:01:00,1.52045,1.5205,1.52035,1.52045,129900000.0
2009-09-17 13:02:00,1.52045,1.52045,1.52045,1.52045,52800000.0
2009-09-17 13:03:00,1.52045,1.52065,1.5204,1.5206,242300000.0
2009-09-17 13:04:00,1.52055,1.5206,1.5204,1.5205,318500000.0
2009-09-17 13:05:00,1.52055,1.5207,1.52045,1.5206,411800000.0
2009-09-17 13:06:00,1.52055,1.52065,1.52055,1.5206,214100000.0
2009-09-17 13:07:00,1.5207,1.5207,1.52065,1.52065,125700000.0
2009-09-17 13:08:00,1.52065,1.52065,1.5206,1.52065,98100000.0
2009-09-17 13:09:00,1.52065,1.52075,1.5206,1.52065,591400002.0
2009-09-17 13:10:00,1.52065,1.5209,1.52065,1.5207,833400000.0
2009-09-17 13:11:00,1.5207,1.5209,1.52065,1.52075,636300001.0
2009-09-17 13:12:00,1.5208,1.52085,1.52065,1.52075,707100004.0
2009-09-17 13:13:00,1.5209,1.5209,1.5206,1.5206,280600000.0
2009-09-17 13:14:00,1.5206,1.52065,1.5206,1.52065,145800000.0
2009-09-17 13:15:00,1.52065,1.521,1.52065,1.5209,532700002.0
2009-09-17 13:16:00,1.5209,1.5214,1.5209,1.52115,460300000.0
2009-09-17 13:17:00,1.52115,1.5212,1.52095,1.52115,401200000.0
2009-09-17 13:18:00,1.52115,1.52125,1.52115,1.52115,580400000.0
2009-09-17 13:19:00,1.52115,1.52125,1.52105,1.52105,325700000.0
2009-09-17 13:20:00,1.52105,1.5211,1.52075,1.52095,320800000.0
2009-09-17 13:21:00,1.52095,1.52115,1.52095,1.52115,338500000.0
2009-09-17 13:22:00,1.52115,1.52125,1.52115,1.5212,218200000.0
2009-09-17 13:23:00,1.5212,1.5213,1.52115,1.52125,296600000.0
2009-09-17 13:24:00,1.5212,1.5213,1.5212,1.5212,464100000.0
2009-09-17 13:25:00,1.5212,1.52145,1.5212,1.5214,616900000.0
2009-09-17 13:26:00,1.5214,1.5214,1.52115,1.5213,366700000.0
2009-09-17 13:27:00,1.52125,1.52135,1.52115,1.5212,384700000.0
2009-09-17 13:28:00,1.52115,1.5213,1.5211,1.52125,590800000.0
2009-09-17 13:29:00,1.52125,1.5214,1.5212,1.5213,703900000.0
2009-09-17 13:30:00,1.5214,1.5217,1.5213,1.52155,674300000.0
2009-09-17 13:31:00,1.52155,1.52175,1.52135,1.5215,799800000.0
2009-09-17 13:32:00,1.5215,1.5216,1.5213,1.5213,476700000.0
2009-09-17 13:33:00,1.5213,1.52145,1.5212,1.52125,604600000.0
2009-09-17 13:34:00,1.52125,1.52145,1.52125,1.52145,482000000.0
2009-09-17 13:35:00,1.52145,1.52145,1.5213,1.52145,520800000.0
2009-09-17 13:36:00,1.52145,1.52145,1.52135,1.52135,561500000.0
2009-09-17 13:37:00,1.52135,1.52145,1.5213,1.5213,248000000.0
2009-09-17 13:38:00,1.5213,1.52145,1.5211,1.5212,520900000.0
2009-09-17 13:39:00,1.5212,1.52125,1.52095,1.52095,406700000.0
2009-09-17 13:40:00,1.52095,1.52115,1.52075,1.52085,494100000.0
2009-09-17 13:41:00,1.52085,1.52105,1.52085,1.52105,308100000.0
2009-09-17 13:42:00,1.521,1.52115,1.52095,1.52115,331100000.0
2009-09-17 13:43:00,1.52115,1.52135,1.52115,1.52125,478100000.0
2009-09-17 13:44:00,1.52125,1.52135,1.5212,1.5213,438600000.0
2009-09-17 13:45:00,1.52125,1.52135,1.5212,1.5212,587200000.0
2009-09-17 13:46:00,1.52125,1.5213,1.52115,1.52125,342800000.0
2009-09-17 13:47:00,1.5213,1.52135,1.52115,1.52125,487800000.0
2009-09-17 13:48:00,1.52115,1.5213,1.52115,1.5213,219200000.0
2009-09-17 13:49:00,1.52125,1.52125,1.5209,1.52095,696800000.0
2009-09-17 13:50:00,1.52095,1.5211,1.5208,1.52085,520100000.0
2009-09-17 13:51:00,1.52095,1.521,1.5207,1.52095,389200000.0
2009-09-17 13:52:00,1.52095,1.521,1.5208,1.5208,555100000.0
2009-09-17 13:53:00,1.5208,1.5209,1.5206,1.52065,675400000.0
2009-09-17 13:54:00,1.52065,1.5208,1.5206,1.52075,623700000.0
2009-09-17 13:55:00,1.52075,1.52075,1.52065,1.5207,219700000.0
2009-09-17 13:56:00,1.5207,1.5207,1.52055,1.5207,263600000.0
2009-09-17 13:57:00,1.5206,1.5208,1.5206,1.5207,171400000.0
2009-09-17 13:58:00,1.5207,1.5209,1.52065,1.52085,286300000.0
2009-09-17 13:59:00,1.52085,1.52105,1.52075,1.5208,481100000.0
2009-09-17 14:00:00,1.5209,1.52325,1.5208,1.5218,426700002.0
2009-09-17 14:01:00,1.5219,1.522,1.5206,1.5209,385700000.0
2009-09-17 14:02:00,1.52025,1.52035,1.51945,1.5198,560500000.0
2009-09-17 14:03:00,1.51985,1.51985,1.51885,1.51915,472400000.0
2009-09-17 14:04:00,1.5191,1.5193,1.5187,1.5188,404600000.0
2009-09-17 14:05:00,1.5188,1.51945,1.5188,1.5191,364700000.0
2009-09-17 14:06:00,1.51925,1.5199,1.5189,1.519,540200000.0
2009-09-17 14:07:00,1.519,1.5191,1.5181,1.51855,724900000.0
2009-09-17 14:08:00,1.51855,1.51925,1.51855,1.51915,485800000.0
2009-09-17 14:09:00,1.51915,1.5194,1.51915,1.5193,504400000.0
2009-09-17 14:10:00,1.5194,1.5195,1.5193,1.5193,324600000.0
2009-09-17 14:11:00,1.5193,1.5194,1.5192,1.51925,323600000.0
2009-09-17 14:12:00,1.51925,1.5193,1.51855,1.5186,403500000.0
2009-09-17 14:13:00,1.51865,1.51865,1.5182,1.5186,531700000.0
2009-09-17 14:14:00,1.51865,1.51895,1.51865,1.5187,264200000.0
2009-09-17 14:15:00,1.5187,1.51885,1.5182,1.51855,488200000.0
2009-09-17 14:16:00,1.5186,1.5188,1.5185,1.51865,409800000.0
2009-09-17 14:17:00,1.51865,1.5188,1.51855,1.5186,220100000.0
2009-09-17 14:18:00,1.5187,1.5188,1.51865,1.5187,358700000.0
2009-09-17 14:19:00,1.5186,1.51875,1.5186,1.5187,128600000.0
2009-09-17 14:20:00,1.51865,1.51875,1.51855,1.51855,447600000.0
2009-09-17 14:21:00,1.51855,1.5188,1.5185,1.51855,293600000.0
2009-09-17 14:22:00,1.5186,1.5186,1.5185,1.5186,296100000.0
2009-09-17 14:23:00,1.5186,1.51865,1.5185,1.5185,204800000.0
2009-09-17 14:24:00,1.5185,1.5185,1.5182,1.51825,570300000.0
2009-09-17 14:25:00,1.5183,1.51845,1.51765,1.5177,523100000.0
2009-09-17 14:26:00,1.51775,1.51805,1.5177,1.51795,337300000.0
2009-09-17 14:27:00,1.51785,1.5181,1.51785,1.5181,230900000.0
2009-09-17 14:28:00,1.51805,1.51855,1.51805,1.51845,393400000.0
2009-09-17 14:29:00,1.51845,1.51865,1.5183,1.5183,377700000.0
2009-09-17 14:30:00,1.5183,1.51885,1.51805,1.5187,504300000.0
2009-09-17 14:31:00,1.5187,1.5187,1.51815,1.5184,765200000.0
2009-09-17 14:32:00,1.5184,1.5186,1.5183,1.5185,550700000.0
2009-09-17 14:33:00,1.5185,1.5186,1.5184,1.5185,384500000.0
2009-09-17 14:34:00,1.5185,1.5185,1.51825,1.5184,465500000.0
2009-09-17 14:35:00,1.5184,1.51855,1.51825,1.51845,583200000.0
2009-09-17 14:36:00,1.51845,1.51855,1.5184,1.5184,515300000.0
2009-09-17 14:37:00,1.5184,1.51855,1.5184,1.51845,411200000.0
2009-09-17 14:38:00,1.51845,1.51855,1.51825,1.5184,628600000.0
2009-09-17 14:39:00,1.51835,1.51835,1.51805,1.5181,626800000.0
2009-09-17 14:40:00,1.5181,1.5183,1.51805,1.51815,507300000.0
2009-09-17 14:41:00,1.5181,1.51825,1.518,1.51805,386000000.0
2009-09-17 14:42:00,1.5181,1.5182,1.518,1.51805,500900000.0
2009-09-17 14:43:00,1.51805,1.51835,1.51805,1.51825,389000000.0
2009-09-17 14:44:00,1.51825,1.51835,1.51805,1.5181,679100000.0
2009-09-17 14:45:00,1.5181,1.51845,1.518,1.51835,631000000.0
2009-09-17 14:46:00,1.51835,1.5186,1.51835,1.5185,250300000.0
2009-09-17 14:47:00,1.5185,1.51855,1.51815,1.51815,533000000.0
2009-09-17 14:48:00,1.51815,1.5185,1.51815,1.51845,409300000.0
2009-09-17 14:49:00,1.51845,1.5185,1.51825,1.51835,288800000.0
2009-09-17 14:50:00,1.51835,1.51835,1.5183,1.5183,320200000.0
2009-09-17 14:51:00,1.5183,1.51845,1.51825,1.51845,488400000.0
2009-09-17 14:52:00,1.51845,1.51855,1.51835,1.51855,339000000.0
2009-09-17 14:53:00,1.51845,1.51845,1.5184,1.51845,232400001.0
2009-09-17 14:54:00,1.51845,1.51845,1.51845,1.51845,232200000.0
2009-09-17 14:55:00,1.51845,1.51845,1.51835,1.51835,254300000.0
2009-09-17 14:56:00,1.5184,1.5185,1.51835,1.51845,192600000.0
2009-09-17 14:57:00,1.5185,1.5186,1.5184,1.5184,555900000.0
2009-09-17 14:58:00,1.5184,1.51855,1.5184,1.51845,434600000.0
2009-09-17 14:59:00,1.51845,1.51865,1.51845,1.5186,587300000.0
2009-09-17 15:00:00,1.5186,1.5187,1.51855,1.5187,345200000.0
2009-09-17 15:01:00,1.5188,1.5189,1.5186,1.51865,658700000.0
2009-09-17 15:02:00,1.5187,1.51875,1.51855,1.5187,585500000.0
2009-09-17 15:03:00,1.5187,1.5188,1.5187,1.5188,306700000.0
2009-09-17 15:04:00,1.5188,1.5189,1.51865,1.5187,475500000.0
2009-09-17 15:05:00,1.5187,1.51875,1.5187,1.51875,378000000.0
2009-09-17 15:06:00,1.51875,1.51885,1.51875,1.51875,611500000.0
2009-09-17 15:07:00,1.51875,1.5189,1.51865,1.5187,471500001.0
2009-09-17 15:08:00,1.5187,1.5188,1.51865,1.51875,592400000.0
2009-09-17 15:09:00,1.51875,1.5188,1.51865,1.5187,427000000.0
2009-09-17 15:10:00,1.5187,1.5188,1.51865,1.5187,512300000.0
2009-09-17 15:11:00,1.51865,1.51875,1.5186,1.5187,215500000.0
2009-09-17 15:12:00,1.5187,1.51875,1.5186,1.51865,590700000.0
2009-09-17 15:13:00,1.51865,1.51865,1.51855,1.51855,213700000.0
2009-09-17 15:14:00,1.51855,1.51865,1.51805,1.51825,455400001.0
2009-09-17 15:15:00,1.51825,1.51835,1.5181,1.5182,596000000.0
2009-09-17 15:16:00,1.5182,1.5184,1.5182,1.5183,202200000.0
2009-09-17 15:17:00,1.5183,1.5183,1.51805,1.5182,365200000.0
2009-09-17 15:18:00,1.5182,1.5183,1.51815,1.5182,397900000.0
2009-09-17 15:19:00,1.51825,1.51835,1.51815,1.5182,340400000.0
2009-09-17 15:20:00,1.5182,1.5182,1.5181,1.51815,343100000.0
2009-09-17 15:21:00,1.51815,1.5182,1.5181,1.5181,395400000.0
2009-09-17 15:22:00,1.5181,1.51835,1.5181,1.5182,301900000.0
2009-09-17 15:23:00,1.51825,1.51835,1.5182,1.5183,275600000.0
2009-09-17 15:24:00,1.5183,1.5184,1.5183,1.51835,357700000.0
2009-09-17 15:25:00,1.51835,1.51855,1.51835,1.5185,252000000.0
2009-09-17 15:26:00,1.5185,1.51865,1.5185,1.51865,214900000.0
2009-09-17 15:27:00,1.5186,1.5186,1.51855,1.51855,73000000.0
2009-09-17 15:28:00,1.51855,1.5186,1.51855,1.51855,126600000.0
2009-09-17 15:29:00,1.51855,1.51855,1.5185,1.5185,83200000.0
2009-09-17 15:30:00,1.5185,1.51865,1.51845,1.51865,337600000.0
2009-09-17 15:31:00,1.51865,1.5187,1.5185,1.51855,299100000.0
2009-09-17 15:32:00,1.51855,1.5187,1.5185,1.51865,284900000.0
2009-09-17 15:33:00,1.51865,1.5187,1.51855,1.51855,319000000.0
2009-09-17 15:34:00,1.51855,1.51865,1.5185,1.51865,79900000.0
2009-09-17 15:35:00,1.5187,1.5188,1.51865,1.51865,184700000.0
2009-09-17 15:36:00,1.51865,1.5189,1.5186,1.5186,652000000.0
2009-09-17 15:37:00,1.5186,1.51865,1.51845,1.51845,441400000.0
2009-09-17 15:38:00,1.51845,1.5185,1.5184,1.5185,239200000.0
2009-09-17 15:39:00,1.51845,1.51855,1.5184,1.51855,465200000.0
2009-09-17 15:40:00,1.5185,1.51865,1.51845,1.5186,274700000.0
2009-09-17 15:41:00,1.51855,1.5186,1.51835,1.5185,498200000.0
2009-09-17 15:42:00,1.5185,1.51855,1.51845,1.51855,371100000.0
2009-09-17 15:43:00,1.51855,1.51855,1.5185,1.5185,121900000.0
2009-09-17 15:44:00,1.51855,1.51855,1.5184,1.5184,281000000.0
2009-09-17 15:45:00,1.5184,1.51855,1.5184,1.5184,400200000.0
2009-09-17 15:46:00,1.5184,1.5185,1.51835,1.5185,279600000.0
2009-09-17 15:47:00,1.5185,1.5185,1.5183,1.5184,488200000.0
2009-09-17 15:48:00,1.5184,1.5186,1.5184,1.5185,403800000.0
2009-09-17 15:49:00,1.5185,1.51855,1.51835,1.5184,436600000.0
2009-09-17 15:50:00,1.5184,1.5185,1.5184,1.51845,351400000.0
2009-09-17 15:51:00,1.5185,1.51855,1.51835,1.51845,450600000.0
2009-09-17 15:52:00,1.5184,1.5184,1.51825,1.51835,283400000.0
2009-09-17 15:53:00,1.5184,1.51855,1.51825,1.5183,475200000.0
2009-09-17 15:54:00,1.5183,1.51845,1.51825,1.51825,607400000.0
2009-09-17 15:55:00,1.51825,1.51845,1.5181,1.51825,479200000.0
2009-09-17 15:56:00,1.5183,1.51845,1.51825,1.5183,392100000.0
2009-09-17 15:57:00,1.51835,1.51835,1.51805,1.51815,518000000.0
2009-09-17 15:58:00,1.51815,1.5183,1.51805,1.5182,412400000.0
2009-09-17 15:59:00,1.5182,1.5184,1.51815,1.5182,404400001.0
2009-09-17 16:00:00,1.51815,1.51855,1.51805,1.51815,176900000.0
2009-09-17 16:01:00,1.51815,1.51855,1.5181,1.51845,530100000.0
2009-09-17 16:02:00,1.51845,1.51845,1.5181,1.5182,458400000.0
2009-09-17 16:03:00,1.51825,1.5183,1.51805,1.51805,722200000.0
2009-09-17 16:04:00,1.51805,1.51805,1.51765,1.5177,585800000.0
2009-09-17 16:05:00,1.5176,1.5176,1.51735,1.51755,998600002.0
2009-09-17 16:06:00,1.51745,1.5176,1.51735,1.5174,1080600004.0
2009-09-17 16:07:00,1.51745,1.51755,1.51725,1.51745,659099999.0
2009-09-17 16:08:00,1.51745,1.5177,1.51745,1.51755,905800000.0
2009-09-17 16:09:00,1.51755,1.51765,1.51745,1.5175,574700000.0
2009-09-17 16:10:00,1.5175,1.518,1.5175,1.5177,533000000.0
2009-09-17 16:11:00,1.5177,1.5179,1.51765,1.5179,377000000.0
2009-09-17 16:12:00,1.5179,1.51795,1.5178,1.51785,366900000.0
2009-09-17 16:13:00,1.5178,1.51795,1.51775,1.5178,530900002.0
2009-09-17 16:14:00,1.5178,1.51785,1.51755,1.51785,326100000.0
2009-09-17 16:15:00,1.5178,1.51795,1.5177,1.51785,183700000.0
2009-09-17 16:16:00,1.51785,1.5179,1.5177,1.51775,351400000.0
2009-09-17 16:17:00,1.51775,1.5178,1.51755,1.51765,332200000.0
2009-09-17 16:18:00,1.51765,1.51775,1.5176,1.5176,616900000.0
2009-09-17 16:19:00,1.5176,1.5178,1.51755,1.5176,318000000.0
2009-09-17 16:20:00,1.5176,1.5176,1.5173,1.51735,295600000.0
2009-09-17 16:21:00,1.51735,1.51735,1.51705,1.51725,561600000.0
2009-09-17 16:22:00,1.5172,1.51735,1.51715,1.51725,563400000.0
2009-09-17 16:23:00,1.5172,1.5174,1.5171,1.51725,338500000.0
2009-09-17 16:24:00,1.51725,1.5174,1.51705,1.51705,705300000.0
2009-09-17 16:25:00,1.5171,1.5171,1.51655,1.5168,585700000.0
2009-09-17 16:26:00,1.5168,1.51705,1.5167,1.51705,288500000.0
2009-09-17 16:27:00,1.51705,1.5173,1.517,1.5172,297600000.0
2009-09-17 16:28:00,1.5172,1.5172,1.5169,1.51705,403900000.0
2009-09-17 16:29:00,1.51705,1.5172,1.517,1.517,142500000.0
2009-09-17 16:30:00,1.517,1.51705,1.51685,1.517,342400000.0
2009-09-17 16:31:00,1.517,1.517,1.5169,1.517,579800000.0
2009-09-17 16:32:00,1.5169,1.51705,1.5168,1.517,511100000.0
2009-09-17 16:33:00,1.517,1.51705,1.51695,1.517,298900000.0
2009-09-17 16:34:00,1.517,1.5171,1.51695,1.517,333100000.0
2009-09-17 16:35:00,1.51705,1.5171,1.517,1.517,734600000.0
2009-09-17 16:36:00,1.517,1.51705,1.5169,1.517,537200000.0
2009-09-17 16:37:00,1.517,1.51705,1.5169,1.517,479200000.0
2009-09-17 16:38:00,1.517,1.51715,1.51695,1.517,568400000.0
2009-09-17 16:39:00,1.517,1.51715,1.51695,1.5171,394000000.0
2009-09-17 16:40:00,1.51705,1.51705,1.517,1.517,384000000.0
2009-09-17 16:41:00,1.517,1.51705,1.517,1.517,285400000.0
2009-09-17 16:42:00,1.517,1.5172,1.5168,1.5169,611000000.0
2009-09-17 16:43:00,1.51695,1.51695,1.5168,1.5168,414000000.0
2009-09-17 16:44:00,1.5168,1.5168,1.51665,1.51665,706800000.0
2009-09-17 16:45:00,1.51665,1.5168,1.5166,1.5167,290000000.0
2009-09-17 16:46:00,1.5167,1.51685,1.51665,1.51675,107500000.0
2009-09-17 16:47:00,1.51675,1.5169,1.51665,1.5167,308700000.0
2009-09-17 16:48:00,1.5167,1.5167,1.51635,1.51645,624900000.0
2009-09-17 16:49:00,1.51645,1.51665,1.5164,1.5164,568300001.0
2009-09-17 16:50:00,1.5164,1.51655,1.5164,1.5164,525300000.0
2009-09-17 16:51:00,1.5164,1.51655,1.5164,1.5165,317000000.0
2009-09-17 16:52:00,1.5165,1.51665,1.5165,1.5166,380500000.0
2009-09-17 16:53:00,1.5166,1.51695,1.51655,1.51695,487000000.0
2009-09-17 16:54:00,1.51695,1.51705,1.51685,1.51705,334700000.0
2009-09-17 16:55:00,1.51705,1.5172,1.51705,1.5172,146600000.0
2009-09-17 16:56:00,1.51715,1.5172,1.5169,1.5169,316200000.0
2009-09-17 16:57:00,1.5169,1.51695,1.5168,1.51685,257000000.0
2009-09-17 16:58:00,1.51685,1.51695,1.51685,1.51695,268000000.0
2009-09-17 16:59:00,1.51695,1.5172,1.51695,1.5172,414500000.0
2009-09-17 17:00:00,1.5172,1.5174,1.5171,1.51735,510400000.0
2009-09-17 17:01:00,1.51735,1.51735,1.51715,1.5172,516900000.0
2009-09-17 17:02:00,1.51725,1.5173,1.51715,1.51715,433800000.0
2009-09-17 17:03:00,1.51715,1.5173,1.51715,1.5173,401800000.0
2009-09-17 17:04:00,1.5173,1.51735,1.51715,1.5172,564500000.0
2009-09-17 17:05:00,1.5172,1.5172,1.51705,1.5172,299500000.0
2009-09-17 17:06:00,1.5172,1.5172,1.51705,1.51705,285700000.0
2009-09-17 17:07:00,1.51705,1.51705,1.51695,1.517,135000000.0
2009-09-17 17:08:00,1.517,1.517,1.51695,1.517,238900000.0
2009-09-17 17:09:00,1.517,1.5171,1.51695,1.51705,297100000.0
2009-09-17 17:10:00,1.51705,1.51705,1.51695,1.517,287700000.0
2009-09-17 17:11:00,1.51695,1.5171,1.51695,1.51705,241100000.0
2009-09-17 17:12:00,1.51705,1.5171,1.517,1.51705,473900000.0
2009-09-17 17:13:00,1.51705,1.51715,1.51695,1.51695,219900000.0
2009-09-17 17:14:00,1.51695,1.51705,1.51695,1.51695,233000000.0
2009-09-17 17:15:00,1.51695,1.51705,1.51695,1.51695,146900000.0
2009-09-17 17:16:00,1.51695,1.51705,1.51695,1.51695,225500000.0
2009-09-17 17:17:00,1.51695,1.51705,1.51695,1.517,169400000.0
2009-09-17 17:18:00,1.517,1.51705,1.517,1.517,256100000.0
2009-09-17 17:19:00,1.517,1.51715,1.51685,1.51685,239100000.0
2009-09-17 17:20:00,1.51685,1.51705,1.51685,1.517,266200000.0
2009-09-17 17:21:00,1.51705,1.51705,1.5169,1.51695,117600000.0
2009-09-17 17:22:00,1.51695,1.517,1.5169,1.5169,94400000.0
2009-09-17 17:23:00,1.5169,1.5169,1.5169,1.5169,55200000.0
2009-09-17 17:24:00,1.5169,1.5169,1.5169,1.5169,45600000.0
2009-09-17 17:25:00,1.5169,1.51695,1.5168,1.51685,180700000.0
2009-09-17 17:26:00,1.51685,1.5169,1.5168,1.51685,246000000.0
2009-09-17 17:27:00,1.51685,1.5169,1.51685,1.5169,133800000.0
2009-09-17 17:28:00,1.5169,1.517,1.51685,1.5169,159500000.0
2009-09-17 17:29:00,1.5169,1.517,1.5168,1.5168,93000000.0
2009-09-17 17:30:00,1.5168,1.5168,1.5168,1.5168,62200000.0
2009-09-17 17:31:00,1.5168,1.5168,1.51665,1.51665,217300000.0
2009-09-17 17:32:00,1.51665,1.51675,1.51665,1.51665,311100000.0
2009-09-17 17:33:00,1.51665,1.5167,1.51665,1.5167,290800000.0
2009-09-17 17:34:00,1.51665,1.5167,1.5166,1.51665,213900000.0
2009-09-17 17:35:00,1.51665,1.51675,1.5166,1.51665,362500000.0
2009-09-17 17:36:00,1.5167,1.5167,1.5166,1.51665,126900000.0
2009-09-17 17:37:00,1.51665,1.5167,1.51655,1.5166,283500000.0
2009-09-17 17:38:00,1.5166,1.51665,1.51635,1.51645,434900000.0
2009-09-17 17:39:00,1.5165,1.51655,1.5164,1.5165,229200000.0
2009-09-17 17:40:00,1.5165,1.5166,1.51635,1.5164,364200000.0
2009-09-17 17:41:00,1.51645,1.5165,1.5163,1.5164,407300000.0
2009-09-17 17:42:00,1.5164,1.5164,1.51635,1.5164,295900000.0
2009-09-17 17:43:00,1.51645,1.51655,1.51645,1.51655,142600000.0
2009-09-17 17:44:00,1.51655,1.51655,1.5165,1.51655,104900000.0
2009-09-17 17:45:00,1.51655,1.51675,1.5165,1.51665,181500000.0
2009-09-17 17:46:00,1.51665,1.51665,1.51645,1.51645,122400000.0
2009-09-17 17:47:00,1.51635,1.51645,1.51625,1.51635,232000000.0
2009-09-17 17:48:00,1.51635,1.5164,1.5161,1.51625,264100000.0
2009-09-17 17:49:00,1.51625,1.51635,1.5162,1.5162,316300000.0
2009-09-17 17:50:00,1.5162,1.51635,1.516,1.51605,471800000.0
2009-09-17 17:51:00,1.51605,1.5164,1.51605,1.51635,278200000.0
2009-09-17 17:52:00,1.5164,1.5164,1.51605,1.51605,351200000.0
2009-09-17 17:53:00,1.51605,1.51625,1.51605,1.5162,400400000.0
2009-09-17 17:54:00,1.5162,1.51655,1.5162,1.5164,246900000.0
2009-09-17 17:55:00,1.5164,1.51645,1.51615,1.5163,348500000.0
2009-09-17 17:56:00,1.5162,1.51635,1.5162,1.51625,120100000.0
2009-09-17 17:57:00,1.51625,1.5163,1.51615,1.5162,114400000.0
2009-09-17 17:58:00,1.5163,1.5163,1.5161,1.5161,109200000.0
2009-09-17 17:59:00,1.5161,1.51625,1.5161,1.51615,341800000.0
2009-09-17 18:00:00,1.51615,1.5162,1.5161,1.51615,114400000.0
2009-09-17 18:01:00,1.5161,1.51615,1.5161,1.51615,155600000.0
2009-09-17 18:02:00,1.51615,1.5162,1.5158,1.5161,246200000.0
2009-09-17 18:03:00,1.5161,1.5161,1.5159,1.51605,217800000.0
2009-09-17 18:04:00,1.51605,1.5161,1.5159,1.516,147400000.0
2009-09-17 18:05:00,1.516,1.5162,1.51595,1.5161,329000000.0
2009-09-17 18:06:00,1.5161,1.51625,1.51605,1.5162,193900000.0
2009-09-17 18:07:00,1.5162,1.51625,1.5161,1.51615,215300000.0
2009-09-17 18:08:00,1.51615,1.51625,1.51595,1.5162,310500000.0
2009-09-17 18:09:00,1.5162,1.51635,1.51605,1.5161,220100000.0
2009-09-17 18:10:00,1.51615,1.51645,1.51615,1.51645,323700000.0
2009-09-17 18:11:00,1.51645,1.5166,1.51645,1.51645,132200000.0
2009-09-17 18:12:00,1.51645,1.5165,1.5161,1.5161,191900000.0
2009-09-17 18:13:00,1.51615,1.51615,1.516,1.516,54000000.0
2009-09-17 18:14:00,1.51595,1.516,1.51575,1.51595,184000000.0
2009-09-17 18:15:00,1.5159,1.5159,1.5158,1.5159,73700000.0
2009-09-17 18:16:00,1.5159,1.516,1.5159,1.5159,50400000.0
2009-09-17 18:17:00,1.5159,1.516,1.5159,1.51595,136500000.0
2009-09-17 18:18:00,1.51595,1.51595,1.5159,1.51595,139200000.0
2009-09-17 18:19:00,1.51595,1.516,1.5158,1.5158,185600000.0
2009-09-17 18:20:00,1.51585,1.5159,1.51575,1.5158,309300000.0
2009-09-17 18:21:00,1.5158,1.51585,1.51545,1.5157,508400000.0
2009-09-17 18:22:00,1.5157,1.51585,1.5157,1.51575,233200000.0
2009-09-17 18:23:00,1.51575,1.5159,1.51575,1.51585,250700000.0
2009-09-17 18:24:00,1.51585,1.5159,1.5158,1.5158,244500000.0
2009-09-17 18:25:00,1.5158,1.5159,1.5158,1.51585,353100000.0
2009-09-17 18:26:00,1.51585,1.51585,1.5156,1.5157,290800000.0
2009-09-17 18:27:00,1.51565,1.51575,1.51555,1.51565,323100000.0
2009-09-17 18:28:00,1.5157,1.51585,1.5156,1.5158,300900000.0
2009-09-17 18:29:00,1.5158,1.51585,1.5156,1.5157,274700000.0
2009-09-17 18:30:00,1.51575,1.5158,1.5157,1.5157,124900000.0
2009-09-17 18:31:00,1.51575,1.5158,1.51565,1.5157,142100000.0
2009-09-17 18:32:00,1.5157,1.51575,1.51565,1.5157,144900000.0
2009-09-17 18:33:00,1.51565,1.5157,1.51565,1.51565,77800000.0
2009-09-17 18:34:00,1.51575,1.51585,1.51575,1.51585,40000000.0
2009-09-17 18:35:00,1.51585,1.5159,1.51575,1.51585,160900000.0
2009-09-17 18:36:00,1.51585,1.51585,1.51575,1.51585,125700000.0
2009-09-17 18:37:00,1.51585,1.51585,1.51575,1.5158,26400000.0
2009-09-17 18:38:00,1.5157,1.51585,1.51565,1.51585,166400000.0
2009-09-17 18:39:00,1.51585,1.5159,1.51575,1.51575,65800000.0
2009-09-17 18:40:00,1.5157,1.5158,1.5156,1.5157,145700000.0
2009-09-17 18:41:00,1.51575,1.5158,1.51555,1.51565,88100000.0
2009-09-17 18:42:00,1.51565,1.51565,1.5155,1.51565,64800000.0
2009-09-17 18:43:00,1.5156,1.5156,1.5155,1.5156,130400000.0
2009-09-17 18:44:00,1.5156,1.5156,1.5155,1.51555,99400000.0
2009-09-17 18:45:00,1.51555,1.51555,1.5153,1.5153,343000000.0
2009-09-17 18:46:00,1.5153,1.51545,1.5153,1.51535,147400000.0
2009-09-17 18:47:00,1.51535,1.51535,1.5151,1.51525,377200000.0
2009-09-17 18:48:00,1.5152,1.5155,1.51515,1.51545,622799999.0
2009-09-17 18:49:00,1.51545,1.5162,1.51545,1.51605,420300000.0
2009-09-17 18:50:00,1.516,1.51605,1.51585,1.516,238600000.0
2009-09-17 18:51:00,1.51595,1.516,1.5159,1.51595,319700000.0
2009-09-17 18:52:00,1.51595,1.516,1.51595,1.516,215700000.0
2009-09-17 18:53:00,1.516,1.5161,1.516,1.51605,148500000.0
2009-09-17 18:54:00,1.51605,1.51605,1.5158,1.516,187800000.0
2009-09-17 18:55:00,1.516,1.5161,1.516,1.516,188000000.0
2009-09-17 18:56:00,1.516,1.51605,1.5158,1.516,273300000.0
2009-09-17 18:57:00,1.51595,1.516,1.51595,1.51595,89000000.0
2009-09-17 18:58:00,1.516,1.516,1.5158,1.51585,226700000.0
2009-09-17 18:59:00,1.5158,1.5159,1.5156,1.5157,482600000.0
2009-09-17 19:00:00,1.5157,1.5158,1.51565,1.51575,247200000.0
2009-09-17 19:01:00,1.51575,1.5159,1.51575,1.5158,357100000.0
2009-09-17 19:02:00,1.5158,1.51585,1.51565,1.5157,377600000.0
2009-09-17 19:03:00,1.5157,1.51575,1.5157,1.5157,198600000.0
2009-09-17 19:04:00,1.5157,1.5157,1.5155,1.51555,141200000.0
2009-09-17 19:05:00,1.51555,1.51555,1.5155,1.5155,163200000.0
2009-09-17 19:06:00,1.5155,1.5156,1.5155,1.5156,208200000.0
2009-09-17 19:07:00,1.51565,1.51565,1.5152,1.51525,475100000.0
2009-09-17 19:08:00,1.5153,1.51545,1.5153,1.5153,213200000.0
2009-09-17 19:09:00,1.5153,1.5154,1.5152,1.51535,328000000.0
2009-09-17 19:10:00,1.51535,1.5154,1.5153,1.5153,198600000.0
2009-09-17 19:11:00,1.51535,1.51535,1.5153,1.5153,131800000.0
2009-09-17 19:12:00,1.5153,1.5154,1.5153,1.51535,427200000.0
2009-09-17 19:13:00,1.5154,1.5154,1.5153,1.5153,170500000.0
2009-09-17 19:14:00,1.5153,1.51535,1.51515,1.51525,186999999.0
2009-09-17 19:15:00,1.51525,1.5155,1.5152,1.5154,198200001.0
2009-09-17 19:16:00,1.5154,1.51545,1.5153,1.51535,137800000.0
2009-09-17 19:17:00,1.51535,1.51535,1.5152,1.5152,50000000.0
2009-09-17 19:18:00,1.51525,1.51525,1.5151,1.51515,148900001.0
2009-09-17 19:19:00,1.51515,1.51515,1.51495,1.5151,89700000.0
2009-09-17 19:20:00,1.51505,1.51505,1.51505,1.51505,212000000.0
2009-09-17 19:21:00,1.51505,1.51515,1.515,1.51515,167200000.0
2009-09-17 19:22:00,1.5151,1.51515,1.5151,1.5151,54400000.0
2009-09-17 19:23:00,1.5151,1.51515,1.515,1.515,233900000.0
2009-09-17 19:24:00,1.515,1.51515,1.515,1.51515,69200000.0
2009-09-17 19:25:00,1.5152,1.51525,1.51515,1.51525,79200000.0
2009-09-17 19:26:00,1.5152,1.51525,1.515,1.51505,196000000.0
2009-09-17 19:27:00,1.51505,1.51525,1.515,1.51505,320200000.0
2009-09-17 19:28:00,1.51505,1.5152,1.515,1.51515,336500000.0
2009-09-17 19:29:00,1.51515,1.5153,1.515,1.5152,254600000.0
2009-09-17 19:30:00,1.5152,1.5153,1.51505,1.5153,319500000.0
2009-09-17 19:31:00,1.5153,1.5153,1.51515,1.51525,238900000.0
2009-09-17 19:32:00,1.51525,1.51525,1.51505,1.51505,185600000.0
2009-09-17 19:33:00,1.51505,1.5151,1.51505,1.51505,359200000.0
2009-09-17 19:34:00,1.51505,1.51515,1.51505,1.51505,183400000.0
2009-09-17 19:35:00,1.51505,1.51505,1.515,1.515,158000000.0
2009-09-17 19:36:00,1.515,1.515,1.515,1.515,10400000.0
2009-09-17 19:37:00,1.51495,1.51495,1.51495,1.51495,10400000.0
2009-09-17 19:38:00,1.51495,1.515,1.51495,1.515,58000000.0
2009-09-17 19:39:00,1.515,1.51505,1.5147,1.51485,386200001.0
2009-09-17 19:40:00,1.5148,1.5149,1.5148,1.5148,138400000.0
2009-09-17 19:41:00,1.51485,1.51485,1.51465,1.51475,242999999.0
2009-09-17 19:42:00,1.5147,1.51475,1.51455,1.5146,586599997.0
2009-09-17 19:43:00,1.5146,1.51475,1.5145,1.5147,261399997.0
2009-09-17 19:44:00,1.51465,1.5147,1.5146,1.51465,136800000.0
2009-09-17 19:45:00,1.51465,1.5148,1.51465,1.51475,127300000.0
2009-09-17 19:46:00,1.51475,1.5148,1.51475,1.51475,127200000.0
2009-09-17 19:47:00,1.5148,1.5148,1.51475,1.5148,102000000.0
2009-09-17 19:48:00,1.51485,1.51485,1.5148,1.51485,86400000.0
2009-09-17 19:49:00,1.5149,1.51495,1.51485,1.51495,51300000.0
2009-09-17 19:50:00,1.515,1.515,1.5149,1.5149,144000000.0
2009-09-17 19:51:00,1.5149,1.5152,1.51485,1.5151,233800000.0
2009-09-17 19:52:00,1.5151,1.51515,1.515,1.515,215700000.0
2009-09-17 19:53:00,1.51505,1.51525,1.51505,1.5152,189600000.0
2009-09-17 19:54:00,1.51525,1.5153,1.5152,1.5153,148800000.0
2009-09-17 19:55:00,1.5153,1.51575,1.51525,1.5156,352600000.0
2009-09-17 19:56:00,1.5156,1.51565,1.5155,1.5156,79600000.0
2009-09-17 19:57:00,1.5156,1.5158,1.5156,1.5157,212000000.0
2009-09-17 19:58:00,1.51565,1.5158,1.5156,1.5157,392400000.0
2009-09-17 19:59:00,1.5157,1.51575,1.5156,1.51565,196800000.0
2009-09-17 20:00:00,1.5157,1.51575,1.51565,1.5157,241100000.0
2009-09-17 20:01:00,1.51565,1.51575,1.51565,1.51565,1133100000.0
2009-09-17 20:02:00,1.51565,1.51565,1.5156,1.5156,1110400000.0
2009-09-17 20:03:00,1.5156,1.5157,1.5156,1.51565,376000000.0
2009-09-17 20:04:00,1.5156,1.51575,1.5156,1.5157,264700001.0
2009-09-17 20:05:00,1.51565,1.5158,1.51555,1.5156,282200000.0
2009-09-17 20:06:00,1.5156,1.5157,1.51555,1.51565,141600000.0
2009-09-17 20:07:00,1.5156,1.5157,1.5156,1.51565,89600000.0
2009-09-17 20:08:00,1.5156,1.5157,1.51555,1.51565,316400000.0
2009-09-17 20:09:00,1.51565,1.5157,1.5156,1.5156,75200000.0
2009-09-17 20:10:00,1.51565,1.51565,1.5156,1.5156,70000000.0
2009-09-17 20:11:00,1.5156,1.5157,1.5156,1.5156,87200000.0
2009-09-17 20:12:00,1.5156,1.51565,1.5156,1.51565,57600000.0
2009-09-17 20:13:00,1.51565,1.5157,1.5156,1.51565,194400000.0
2009-09-17 20:14:00,1.5156,1.5157,1.5156,1.51565,194000000.0
2009-09-17 20:15:00,1.51565,1.5159,1.51565,1.5159,184200000.0
2009-09-17 20:16:00,1.5159,1.51605,1.5158,1.51595,282200000.0
2009-09-17 20:17:00,1.51595,1.51605,1.51575,1.51575,193300000.0
2009-09-17 20:18:00,1.51575,1.51585,1.5157,1.51575,106400000.0
2009-09-17 20:19:00,1.5158,1.51585,1.5157,1.51575,201600000.0
2009-09-17 20:20:00,1.51575,1.5159,1.5157,1.51575,261630000.0
2009-09-17 20:21:00,1.51575,1.5158,1.5157,1.5158,160780000.0
2009-09-17 20:22:00,1.5158,1.5159,1.51575,1.51585,100000000.0
2009-09-17 20:23:00,1.51585,1.5159,1.5158,1.51585,154700000.0
2009-09-17 20:24:00,1.51585,1.5159,1.51575,1.5158,186400000.0
2009-09-17 20:25:00,1.51575,1.5159,1.5157,1.5157,194300000.0
2009-09-17 20:26:00,1.5157,1.5158,1.5157,1.5158,128000000.0
2009-09-17 20:27:00,1.5158,1.5158,1.51575,1.5158,94000000.0
2009-09-17 20:28:00,1.5158,1.51585,1.51575,1.51585,88800000.0
2009-09-17 20:29:00,1.5158,1.51585,1.5158,1.5158,111200000.0
2009-09-17 20:30:00,1.5158,1.51585,1.51575,1.5158,62400000.0
2009-09-17 20:31:00,1.5158,1.5158,1.51575,1.51575,51200000.0
2009-09-17 20:32:00,1.51575,1.5158,1.5157,1.51575,108000000.0
2009-09-17 20:33:00,1.5158,1.51585,1.5157,1.5157,238900000.0
2009-09-17 20:34:00,1.5157,1.51585,1.5157,1.51575,251500000.0
2009-09-17 20:35:00,1.51575,1.51585,1.51575,1.5158,87600000.0
2009-09-17 20:36:00,1.5158,1.51585,1.5157,1.5157,169499999.0
2009-09-17 20:37:00,1.5157,1.51575,1.51565,1.51565,72500000.0
2009-09-17 20:38:00,1.5157,1.51575,1.5156,1.5157,142900000.0
2009-09-17 20:39:00,1.5157,1.5158,1.51565,1.5157,170700000.0
2009-09-17 20:40:00,1.5157,1.51585,1.5156,1.5158,262700000.0
2009-09-17 20:41:00,1.51575,1.51585,1.51575,1.5158,177400001.0
2009-09-17 20:42:00,1.51585,1.51585,1.5157,1.51575,273200000.0
2009-09-17 20:43:00,1.51575,1.5159,1.51575,1.5158,138100000.0
2009-09-17 20:44:00,1.5158,1.51585,1.5158,1.5158,150100000.0
2009-09-17 20:45:00,1.5158,1.51585,1.5158,1.51585,186900000.0
2009-09-17 20:46:00,1.51585,1.5159,1.51575,1.51585,300600000.0
2009-09-17 20:47:00,1.51585,1.5163,1.51585,1.51625,173100000.0
2009-09-17 20:48:00,1.51625,1.5163,1.51615,1.5162,326100000.0
2009-09-17 20:49:00,1.51625,1.51645,1.51615,1.5162,287300000.0
2009-09-17 20:50:00,1.5162,1.5163,1.5162,1.51625,141600000.0
2009-09-17 20:51:00,1.51625,1.51635,1.5162,1.51625,176500000.0
2009-09-17 20:52:00,1.51625,1.5163,1.5162,1.51625,119200000.0
2009-09-17 20:53:00,1.5162,1.51625,1.5162,1.51625,86700000.0
2009-09-17 20:54:00,1.51625,1.51625,1.5162,1.5162,212400000.0
2009-09-17 20:55:00,1.5162,1.51635,1.5162,1.5163,174300000.0
2009-09-17 20:56:00,1.5163,1.51635,1.51625,1.5163,124600000.0
2009-09-17 20:57:00,1.51625,1.5164,1.51605,1.5161,274200000.0
2009-09-17 20:58:00,1.5161,1.51615,1.51595,1.51605,203700000.0
2009-09-17 20:59:00,1.516,1.5163,1.516,1.5163,93000000.0
2009-09-17 21:00:00,1.5163,1.51635,1.51615,1.51615,145900000.0
2009-09-17 21:01:00,1.5161,1.5162,1.5161,1.51615,140600000.0
2009-09-17 21:02:00,1.51615,1.5162,1.51615,1.5162,131100000.0
2009-09-17 21:03:00,1.5162,1.51625,1.5161,1.5162,98200000.0
2009-09-17 21:04:00,1.5162,1.51625,1.5161,1.5162,230000000.0
2009-09-17 21:05:00,1.5162,1.51625,1.51605,1.51605,153600000.0
2009-09-17 21:06:00,1.51605,1.51605,1.516,1.516,407960000.0
2009-09-17 21:07:00,1.516,1.516,1.516,1.516,130540000.0
2009-09-17 21:08:00,1.516,1.516,1.51575,1.5158,124490000.0
2009-09-17 21:09:00,1.51585,1.51585,1.5158,1.51585,127200000.0
2009-09-17 21:10:00,1.5158,1.51585,1.51575,1.5158,61500000.0
2009-09-17 21:11:00,1.51585,1.51595,1.51585,1.51595,13600000.0
2009-09-17 21:12:00,1.51585,1.51585,1.51575,1.51575,15000000.0
2009-09-17 21:13:00,1.51575,1.51595,1.51575,1.51595,147200000.0
2009-09-17 21:14:00,1.5159,1.5159,1.51575,1.51585,109700000.0
2009-09-17 21:15:00,1.5158,1.5159,1.5158,1.5159,27200000.0
2009-09-17 21:16:00,1.51595,1.516,1.51585,1.5159,151200000.0
2009-09-17 21:17:00,1.51585,1.51595,1.5158,1.51585,166000000.0
2009-09-17 21:18:00,1.51585,1.51585,1.5158,1.5158,88800000.0
2009-09-17 21:19:00,1.51585,1.51585,1.51585,1.51585,25600000.0
2009-09-17 21:20:00,1.51585,1.51585,1.51585,1.51585,25600000.0
2009-09-17 21:21:00,1.51585,1.5159,1.51585,1.51585,139200000.0
2009-09-17 21:22:00,1.51585,1.516,1.51585,1.51595,193600000.0
2009-09-17 21:23:00,1.51595,1.516,1.51585,1.51585,277700000.0
2009-09-17 21:24:00,1.5159,1.5161,1.51585,1.51595,329800000.0
2009-09-17 21:25:00,1.5159,1.516,1.5159,1.516,196799999.0
2009-09-17 21:26:00,1.516,1.5161,1.516,1.516,48800000.0
2009-09-17 21:27:00,1.516,1.516,1.516,1.516,108800000.0
2009-09-17 21:28:00,1.516,1.51605,1.516,1.516,69900000.0
2009-09-17 21:29:00,1.516,1.516,1.516,1.516,49600000.0
2009-09-17 21:30:00,1.516,1.51605,1.51595,1.51605,142100000.0
2009-09-17 21:31:00,1.5161,1.5161,1.51605,1.51605,12000000.0
2009-09-17 21:32:00,1.5161,1.5161,1.51605,1.5161,63200000.0
2009-09-17 21:33:00,1.5161,1.5161,1.51605,1.51605,130400000.0
2009-09-17 21:34:00,1.5161,1.5161,1.51595,1.51605,76100000.0
2009-09-17 21:35:00,1.5161,1.51615,1.51605,1.51615,113600000.0
2009-09-17 21:36:00,1.51625,1.5163,1.5161,1.51625,350700000.0
2009-09-17 21:37:00,1.5163,1.5163,1.51615,1.51625,164000000.0
2009-09-17 21:38:00,1.51625,1.5163,1.51625,1.51625,24000000.0
2009-09-17 21:39:00,1.5162,1.5163,1.51605,1.51605,113300000.0
2009-09-17 21:40:00,1.51605,1.51605,1.51605,1.51605,16000000.0
2009-09-17 21:41:00,1.51587,1.51592,1.51585,1.51587,149500000.0
2009-09-17 21:42:00,1.51605,1.51605,1.516,1.516,125600000.0
2009-09-17 21:43:00,1.516,1.51605,1.51595,1.51605,254400000.0
2009-09-17 21:44:00,1.516,1.51605,1.5159,1.51595,94600000.0
2009-09-17 21:45:00,1.51595,1.51605,1.51595,1.516,88800000.0
2009-09-17 21:46:00,1.516,1.5161,1.5159,1.516,223200000.0
2009-09-17 21:47:00,1.516,1.51605,1.51595,1.51595,74550000.0
2009-09-17 21:48:00,1.51595,1.51605,1.51595,1.51595,67650000.0
2009-09-17 21:49:00,1.51595,1.516,1.51595,1.51595,35400000.0
2009-09-17 21:50:00,1.51595,1.51595,1.51595,1.51595,71550000.0
2009-09-17 21:51:00,1.51595,1.51595,1.51595,1.51595,32950000.0
2009-09-17 21:52:00,1.51595,1.51595,1.51595,1.51595,24400000.0
2009-09-17 21:53:00,1.51595,1.51595,1.51595,1.51595,29450000.0
2009-09-17 21:54:00,1.51595,1.51595,1.51595,1.51595,19100000.0
2009-09-17 21:55:00,1.51595,1.51605,1.51595,1.51595,166300000.0
2009-09-17 21:56:00,1.51595,1.51595,1.51595,1.51595,7350000.0
2009-09-17 21:57:00,1.51595,1.516,1.51595,1.516,16350000.0
2009-09-17 21:58:00,1.51595,1.51605,1.51595,1.516,68800000.0
2009-09-17 21:59:00,1.51605,1.51605,1.516,1.516,20800000.0
2009-09-17 22:00:00,1.51595,1.51595,1.51595,1.51595,12350000.0
2009-09-17 22:01:00,1.51595,1.51595,1.51595,1.51595,7350000.0
2009-09-17 22:02:00,1.51562,1.51578,1.51555,1.51574,188000000.0
2009-09-17 22:03:00,1.51595,1.51605,1.51595,1.51605,41000000.0
2009-09-17 22:04:00,1.51605,1.51615,1.51595,1.516,92150000.0
2009-09-17 22:05:00,1.51605,1.51605,1.51595,1.51605,32550000.0
2009-09-17 22:06:00,1.5161,1.5161,1.516,1.51605,36400000.0
2009-09-17 22:07:00,1.5161,1.5161,1.51605,1.51605,11200000.0
2009-09-17 22:08:00,1.51583,1.51591,1.51581,1.51581,19200000.0
2009-09-17 22:09:00,1.51605,1.5161,1.516,1.516,32800000.0
2009-09-17 22:10:00,1.51605,1.5161,1.51595,1.5161,40600000.0
2009-09-17 22:11:00,1.51605,1.51605,1.5159,1.516,104600000.0
2009-09-17 22:12:00,1.516,1.51605,1.5159,1.5159,51900000.0
2009-09-17 22:13:00,1.5159,1.51595,1.5159,1.51595,14000000.0
2009-09-17 22:14:00,1.51595,1.51595,1.5159,1.5159,11800000.0
2009-09-17 22:15:00,1.51578,1.51578,1.51561,1.51567,84300000.0
2009-09-17 22:16:00,1.51605,1.5161,1.51595,1.5161,117400000.0
2009-09-17 22:17:00,1.5161,1.51615,1.5161,1.51615,17600000.0
2009-09-17 22:18:00,1.5161,1.51615,1.5161,1.51615,48000000.0
2009-09-17 22:19:00,1.5161,1.51635,1.516,1.516,161100000.0
2009-09-17 22:20:00,1.516,1.51615,1.516,1.51615,100000000.0
2009-09-17 22:21:00,1.51615,1.51615,1.5161,1.5161,32800000.0
2009-09-17 22:22:00,1.5161,1.5162,1.51605,1.5161,100900000.0
2009-09-17 22:23:00,1.51615,1.5162,1.51605,1.51605,73100000.0
2009-09-17 22:24:00,1.51605,1.51605,1.51605,1.51605,58000000.0
2009-09-17 22:25:00,1.51605,1.5161,1.51605,1.51605,73900000.0
2009-09-17 22:26:00,1.51605,1.51605,1.51605,1.51605,52000000.0
2009-09-17 22:27:00,1.51605,1.51615,1.51605,1.51615,85400000.0
2009-09-17 22:28:00,1.51615,1.5162,1.5161,1.5162,58700000.0
2009-09-17 22:29:00,1.51615,1.51625,1.51615,1.5162,36000000.0
2009-09-17 22:30:00,1.5162,1.51625,1.51615,1.5162,124000000.0
2009-09-17 22:31:00,1.5162,1.5163,1.5161,1.5161,134400000.0
2009-09-17 22:32:00,1.5161,1.5162,1.5161,1.5161,128300000.0
2009-09-17 22:33:00,1.5161,1.5161,1.5161,1.5161,135000000.0
2009-09-17 22:34:00,1.5161,1.51615,1.5161,1.51615,60400000.0
2009-09-17 22:35:00,1.5163,1.5163,1.5161,1.5161,38500000.0
2009-09-17 22:36:00,1.5161,1.5161,1.5161,1.5161,43000000.0
2009-09-17 22:37:00,1.5161,1.5161,1.5161,1.5161,7500000.0
2009-09-17 22:38:00,1.5161,1.5161,1.5161,1.5161,4000000.0
2009-09-17 22:39:00,1.5161,1.5162,1.5161,1.5162,34400000.0
2009-09-17 22:40:00,1.5162,1.51635,1.5161,1.5161,128320000.0
2009-09-17 22:41:00,1.5161,1.5163,1.5158,1.51595,172800000.0
2009-09-17 22:42:00,1.51595,1.5161,1.51595,1.5161,133400000.0
2009-09-17 22:43:00,1.5161,1.5161,1.51585,1.51585,37400000.0
2009-09-17 22:44:00,1.51585,1.51585,1.51585,1.51585,5600000.0
2009-09-17 22:45:00,1.51585,1.5159,1.51585,1.51585,77000000.0
2009-09-17 22:46:00,1.51585,1.51585,1.51585,1.51585,32500000.0
2009-09-17 22:47:00,1.51585,1.51605,1.51585,1.51605,74100000.0
2009-09-17 22:48:00,1.51605,1.51605,1.51585,1.516,139800000.0
2009-09-17 22:49:00,1.516,1.51615,1.516,1.51615,16000000.0
2009-09-17 22:50:00,1.5161,1.5162,1.51585,1.516,186450000.0
2009-09-17 22:51:00,1.51605,1.51615,1.516,1.5161,108700000.0
2009-09-17 22:52:00,1.5161,1.5161,1.516,1.516,54500000.0
2009-09-17 22:53:00,1.516,1.516,1.5159,1.5159,24300000.0
2009-09-17 22:54:00,1.5159,1.5159,1.51585,1.51585,1950000.0
2009-09-17 22:55:00,1.51585,1.51585,1.51575,1.51585,16100000.0
2009-09-17 22:56:00,1.51585,1.51585,1.51585,1.51585,6200000.0
2009-09-17 22:57:00,1.51585,1.5159,1.51585,1.5159,11240000.0
2009-09-17 22:58:00,1.5159,1.5159,1.5159,1.5159,1800000.0
2009-09-17 22:59:00,1.5159,1.5159,1.5159,1.5159,5200000.0
2009-09-17 23:00:00,1.5159,1.5159,1.5159,1.5159,1800000.0
2009-09-17 23:01:00,1.5159,1.5159,1.5159,1.5159,1000000.0
2009-09-17 23:02:00,1.5159,1.516,1.5159,1.5159,13600000.0
2009-09-17 23:03:00,1.5159,1.51595,1.5159,1.5159,9800000.0
2009-09-17 23:04:00,1.5159,1.5159,1.5159,1.5159,2600000.0
2009-09-17 23:05:00,1.5159,1.5159,1.5159,1.5159,3000000.0
2009-09-17 23:06:00,1.5159,1.516,1.5159,1.516,7300000.0
2009-09-17 23:07:00,1.516,1.5161,1.5159,1.5161,21700000.0
2009-09-17 23:08:00,1.5161,1.5161,1.51595,1.516,23100000.0
2009-09-17 23:09:00,1.516,1.51605,1.51595,1.51605,19300000.0
2009-09-17 23:10:00,1.516,1.51605,1.516,1.516,18200000.0
2009-09-17 23:11:00,1.516,1.51605,1.516,1.51605,19300000.0
2009-09-17 23:12:00,1.516,1.51605,1.516,1.51605,17700000.0
2009-09-17 23:13:00,1.51605,1.51605,1.51595,1.51595,28200000.0
2009-09-17 23:14:00,1.51595,1.516,1.51595,1.51595,21200000.0
2009-09-17 23:15:00,1.51595,1.516,1.51595,1.51595,35000000.0
2009-09-17 23:16:00,1.51595,1.516,1.51595,1.516,38240000.0
2009-09-17 23:17:00,1.51595,1.516,1.51595,1.516,64600000.0
2009-09-17 23:18:00,1.51595,1.516,1.51595,1.51595,63400000.0
2009-09-17 23:19:00,1.51595,1.516,1.5159,1.51595,60100000.0
2009-09-17 23:20:00,1.51595,1.51595,1.51595,1.51595,1600000.0
2009-09-17 23:21:00,1.51559,1.51563,1.51535,1.51555,374200000.0
2009-09-17 23:22:00,1.51595,1.51595,1.51595,1.51595,800000.0
2009-09-17 23:23:00,1.51563,1.51563,1.51517,1.51517,221999998.0
2009-09-17 23:24:00,1.51595,1.51595,1.51595,1.51595,1600000.0
2009-09-17 23:25:00,1.51549,1.51571,1.51527,1.51563,418799996.0
2009-09-17 23:26:00,1.51564,1.51572,1.51543,1.51572,242699998.0
2009-09-17 23:27:00,1.51568,1.51569,1.51545,1.51545,155400000.0
2009-09-17 23:28:00,1.51595,1.51595,1.51595,1.51595,1600000.0
2009-09-17 23:29:00,1.51595,1.51595,1.51595,1.51595,800000.0
2009-09-17 23:30:00,1.51595,1.51595,1.51595,1.51595,800000.0
2009-09-17 23:31:00,1.5157,1.51573,1.51552,1.51559,141500000.0
2009-09-17 23:32:00,1.51595,1.51595,1.51595,1.51595,800000.0
2009-09-17 23:33:00,1.51546,1.51562,1.51532,1.51545,368999999.0
2009-09-17 23:34:00,1.51547,1.51563,1.51535,1.5154,248599997.0
2009-09-17 23:35:00,1.51552,1.51565,1.5154,1.5154,173099998.0
2009-09-17 23:36:00,1.51595,1.51595,1.51595,1.51595,3200000.0
2009-09-17 23:37:00,1.51595,1.51595,1.51595,1.51595,13500000.0
2009-09-17 23:38:00,1.51595,1.516,1.51595,1.516,21080000.0
2009-09-17 23:39:00,1.516,1.51605,1.51595,1.51605,161840000.0
2009-09-17 23:40:00,1.51605,1.51605,1.51605,1.51605,37100000.0
2009-09-17 23:41:00,1.51605,1.51605,1.51595,1.51605,23500000.0
2009-09-17 23:42:00,1.516,1.516,1.51592,1.51595,300000.0
2009-09-17 23:43:00,1.51578,1.51591,1.51578,1.51591,4800000.0
2009-09-17 23:44:00,1.51569,1.51595,1.51569,1.51595,15500000.0
2009-09-17 23:45:00,1.51583,1.51599,1.5157,1.51583,14700000.0
2009-09-17 23:46:00,1.51585,1.51603,1.51566,1.51566,4300000.0
2009-09-17 23:47:00,1.51605,1.5161,1.51605,1.5161,26200000.0
2009-09-17 23:48:00,1.5161,1.5161,1.5161,1.5161,33400000.0
2009-09-17 23:49:00,1.51605,1.51605,1.51605,1.51605,1000000.0
2009-09-17 23:50:00,1.51605,1.51605,1.51605,1.51605,8200000.0
2009-09-17 23:51:00,1.51585,1.51592,1.51585,1.5159,225700000.0
2009-09-17 23:52:00,1.51605,1.51605,1.51605,1.51605,3000000.0
2009-09-17 23:53:00,1.51597,1.51597,1.51567,1.51567,37500000.0
2009-09-17 23:54:00,1.51605,1.51615,1.516,1.516,13700000.0
2009-09-17 23:55:00,1.516,1.516,1.516,1.516,58700000.0
2009-09-17 23:56:00,1.51605,1.51605,1.516,1.516,60800000.0
2009-09-17 23:57:00,1.516,1.516,1.516,1.516,22000000.0
2009-09-17 23:58:00,1.516,1.51605,1.516,1.51605,16200000.0
2009-09-17 23:59:00,1.51605,1.51605,1.51605,1.51605,7300000.0
2009-09-18 00:00:00,1.51605,1.51615,1.51605,1.51605,89600000.0
2009-09-18 00:01:00,1.51605,1.51615,1.516,1.516,61620000.0
2009-09-18 00:02:00,1.516,1.51605,1.516,1.516,5520000.0
2009-09-18 00:03:00,1.516,1.51615,1.516,1.51615,8040000.0
2009-09-18 00:04:00,1.51583,1.51601,1.5157,1.51583,288000005.0
2009-09-18 00:05:00,1.51615,1.51615,1.516,1.516,1960000.0
2009-09-18 00:06:00,1.516,1.516,1.516,1.516,1160000.0
2009-09-18 00:07:00,1.516,1.51615,1.516,1.51615,36400000.0
2009-09-18 00:08:00,1.5162,1.51625,1.516,1.516,142640000.0
2009-09-18 00:09:00,1.516,1.516,1.516,1.516,7680000.0
2009-09-18 00:10:00,1.516,1.516,1.516,1.516,5760000.0
2009-09-18 00:11:00,1.516,1.516,1.516,1.516,1920000.0
2009-09-18 00:12:00,1.51595,1.516,1.51595,1.516,2100000.0
2009-09-18 00:13:00,1.51575,1.51583,1.51563,1.51578,66500000.0
2009-09-18 00:14:00,1.516,1.516,1.516,1.516,1200000.0
2009-09-18 00:15:00,1.516,1.516,1.516,1.516,3000000.0
2009-09-18 00:16:00,1.5158,1.51585,1.51556,1.51582,56000000.0
2009-09-18 00:17:00,1.51588,1.51588,1.51565,1.51582,60000000.0
2009-09-18 00:18:00,1.5158,1.51591,1.51569,1.51582,44000000.0
2009-09-18 00:19:00,1.516,1.516,1.516,1.516,2200000.0
2009-09-18 00:20:00,1.516,1.516,1.516,1.516,2000000.0
2009-09-18 00:21:00,1.516,1.516,1.516,1.516,5800000.0
2009-09-18 00:22:00,1.516,1.516,1.51595,1.51595,5400000.0
2009-09-18 00:23:00,1.51605,1.51605,1.51605,1.51605,600000.0
2009-09-18 00:24:00,1.51605,1.51605,1.51605,1.51605,990000.0
2009-09-18 00:25:00,1.51605,1.51605,1.51605,1.51605,230000.0
2009-09-18 00:26:00,1.51595,1.51595,1.51595,1.51595,1000000.0
2009-09-18 00:27:00,1.51595,1.51595,1.5159,1.51595,9380000.0
2009-09-18 00:28:00,1.51595,1.51595,1.51595,1.51595,5110000.0
2009-09-18 00:29:00,1.51595,1.51595,1.51595,1.51595,2920000.0
2009-09-18 00:30:00,1.51595,1.51595,1.51595,1.51595,2920000.0
2009-09-18 00:31:00,1.51595,1.51595,1.51595,1.51595,15330000.0
2009-09-18 00:32:00,1.51543,1.51563,1.51543,1.5155,164500000.0
2009-09-18 00:33:00,1.51595,1.51595,1.51595,1.51595,4380000.0
2009-09-18 00:34:00,1.51595,1.516,1.51595,1.516,9860000.0
2009-09-18 00:35:00,1.516,1.516,1.516,1.516,103200000.0
2009-09-18 00:36:00,1.516,1.516,1.516,1.516,456000000.0
2009-09-18 00:37:00,1.516,1.516,1.516,1.516,487200000.0
2009-09-18 00:38:00,1.516,1.516,1.516,1.516,79300000.0
2009-09-18 00:39:00,1.516,1.51605,1.516,1.51605,4800000.0
2009-09-18 00:40:00,1.516,1.516,1.516,1.516,16500000.0
2009-09-18 00:41:00,1.516,1.516,1.516,1.516,11200000.0
2009-09-18 00:42:00,1.5157,1.5158,1.5157,1.5158,241700000.0
2009-09-18 00:43:00,1.51572,1.51579,1.51559,1.51559,311099999.0
2009-09-18 00:44:00,1.516,1.5161,1.516,1.5161,65600000.0
2009-09-18 00:45:00,1.51605,1.5161,1.516,1.5161,108100000.0
2009-09-18 00:46:00,1.516,1.516,1.516,1.516,66800000.0
2009-09-18 00:47:00,1.51605,1.5161,1.51605,1.51605,33290000.0
2009-09-18 00:48:00,1.51605,1.51605,1.51605,1.51605,21980000.0
2009-09-18 00:49:00,1.51605,1.51605,1.51605,1.51605,7790000.0
2009-09-18 00:50:00,1.51605,1.5161,1.51605,1.5161,6990000.0
2009-09-18 00:51:00,1.5161,1.51615,1.5161,1.51615,4800000.0
2009-09-18 00:52:00,1.5161,1.5161,1.5161,1.5161,7800000.0
2009-09-18 00:53:00,1.5161,1.51615,1.5161,1.51615,21100000.0
2009-09-18 00:54:00,1.51615,1.51615,1.51605,1.51605,23510000.0
2009-09-18 00:55:00,1.51605,1.51605,1.51585,1.51585,6620000.0
2009-09-18 00:56:00,1.51585,1.51585,1.51585,1.51585,1700000.0
2009-09-18 00:57:00,1.51585,1.51595,1.51585,1.51585,32900000.0
2009-09-18 00:58:00,1.51585,1.51595,1.51585,1.5159,52400000.0
2009-09-18 00:59:00,1.51595,1.5161,1.51585,1.5161,72700000.0
2009-09-18 01:00:00,1.5161,1.5161,1.51585,1.51585,135800000.0
2009-09-18 01:01:00,1.51585,1.516,1.5158,1.516,21550000.0
2009-09-18 01:02:00,1.516,1.516,1.516,1.516,6750000.0
2009-09-18 01:03:00,1.516,1.516,1.516,1.516,12500000.0
2009-09-18 01:04:00,1.516,1.516,1.516,1.516,10700000.0
2009-09-18 01:05:00,1.516,1.516,1.51585,1.51585,2550000.0
2009-09-18 01:06:00,1.51585,1.516,1.51585,1.51595,37400000.0
2009-09-18 01:07:00,1.51585,1.51595,1.51585,1.51585,96400000.0
2009-09-18 01:08:00,1.51585,1.51585,1.51585,1.51585,21700000.0
2009-09-18 01:09:00,1.51585,1.51585,1.51585,1.51585,34400000.0
2009-09-18 01:10:00,1.51585,1.5159,1.51585,1.5159,17550000.0
2009-09-18 01:11:00,1.5159,1.51595,1.5159,1.51595,3250000.0
2009-09-18 01:12:00,1.516,1.516,1.5159,1.5159,9750000.0
2009-09-18 01:13:00,1.5159,1.5159,1.5159,1.5159,4750000.0
2009-09-18 01:14:00,1.51568,1.51569,1.51553,1.51563,114300000.0
2009-09-18 01:15:00,1.5159,1.5159,1.5159,1.5159,250000.0
2009-09-18 01:16:00,1.5159,1.5159,1.5159,1.5159,500000.0
2009-09-18 01:17:00,1.5159,1.5159,1.5159,1.5159,250000.0
2009-09-18 01:18:00,1.5159,1.5159,1.5159,1.5159,5500000.0
2009-09-18 01:19:00,1.5159,1.5159,1.5159,1.5159,7500000.0
2009-09-18 01:20:00,1.5159,1.516,1.5159,1.516,164950000.0
2009-09-18 01:21:00,1.516,1.51605,1.5159,1.516,126050000.0
2009-09-18 01:22:00,1.51595,1.516,1.51595,1.51595,107400000.0
2009-09-18 01:23:00,1.51595,1.516,1.51595,1.516,116200000.0
2009-09-18 01:24:00,1.516,1.51605,1.51595,1.51595,74400000.0
2009-09-18 01:25:00,1.51595,1.51605,1.51595,1.51595,84900000.0
2009-09-18 01:26:00,1.51595,1.51595,1.51595,1.51595,7400000.0
2009-09-18 01:27:00,1.51595,1.51595,1.51595,1.51595,5500000.0
2009-09-18 01:28:00,1.51595,1.51595,1.51595,1.51595,6500000.0
2009-09-18 01:29:00,1.51595,1.51595,1.51595,1.51595,3000000.0
2009-09-18 01:30:00,1.51595,1.51595,1.51595,1.51595,4500000.0
2009-09-18 01:31:00,1.51595,1.51595,1.51595,1.51595,5500000.0
2009-09-18 01:32:00,1.51595,1.51595,1.51595,1.51595,4000000.0
2009-09-18 01:33:00,1.51595,1.51595,1.51595,1.51595,7000000.0
2009-09-18 01:34:00,1.51595,1.51605,1.5159,1.5159,121800000.0
2009-09-18 01:35:00,1.5159,1.516,1.5159,1.516,27450000.0
2009-09-18 01:36:00,1.516,1.516,1.5158,1.51595,54950000.0
2009-09-18 01:37:00,1.51595,1.516,1.51595,1.51595,3670000.0
2009-09-18 01:38:00,1.51595,1.51595,1.51595,1.51595,2280000.0
2009-09-18 01:39:00,1.51595,1.51595,1.51595,1.51595,4940000.0
2009-09-18 01:40:00,1.51595,1.51595,1.51595,1.51595,950000.0
2009-09-18 01:41:00,1.51595,1.51595,1.51595,1.51595,1330000.0
2009-09-18 01:42:00,1.51595,1.51595,1.5155,1.51585,112540000.0
2009-09-18 01:43:00,1.51585,1.51585,1.51585,1.51585,17600000.0
2009-09-18 01:44:00,1.51585,1.51585,1.51575,1.51575,103000000.0
2009-09-18 01:45:00,1.51575,1.5158,1.51575,1.51575,288900000.0
2009-09-18 01:46:00,1.51575,1.51575,1.5157,1.5157,39900000.0
2009-09-18 01:47:00,1.5157,1.51575,1.5157,1.51575,353800000.0
2009-09-18 01:48:00,1.51575,1.51575,1.51555,1.5156,181900000.0
2009-09-18 01:49:00,1.5156,1.51565,1.5156,1.5156,112700000.0
2009-09-18 01:50:00,1.5156,1.5157,1.5156,1.51565,171800000.0
2009-09-18 01:51:00,1.51565,1.51585,1.5156,1.51585,93400000.0
2009-09-18 01:52:00,1.5158,1.51585,1.51565,1.51575,306200000.0
2009-09-18 01:53:00,1.51575,1.5158,1.51575,1.5158,64700000.0
2009-09-18 01:54:00,1.5158,1.5158,1.51575,1.51575,24100000.0
2009-09-18 01:55:00,1.51575,1.51585,1.5157,1.51585,24000000.0
2009-09-18 01:56:00,1.51585,1.51585,1.51565,1.51585,104900000.0
2009-09-18 01:57:00,1.5158,1.51585,1.5157,1.5157,96500000.0
2009-09-18 01:58:00,1.51575,1.5161,1.51575,1.5159,411800000.0
2009-09-18 01:59:00,1.51595,1.516,1.51585,1.516,482900000.0
2009-09-18 02:00:00,1.516,1.516,1.51585,1.5159,466800000.0
2009-09-18 02:01:00,1.5159,1.516,1.5159,1.51595,473200000.0
2009-09-18 02:02:00,1.51595,1.51615,1.5159,1.5159,773300000.0
2009-09-18 02:03:00,1.5159,1.51605,1.5159,1.51595,68400000.0
2009-09-18 02:04:00,1.516,1.51605,1.51595,1.51605,47800000.0
2009-09-18 02:05:00,1.51605,1.51605,1.51585,1.5159,154600000.0
2009-09-18 02:06:00,1.5159,1.516,1.5159,1.51595,59200000.0
2009-09-18 02:07:00,1.51595,1.51595,1.5159,1.51595,27300000.0
2009-09-18 02:08:00,1.51595,1.51595,1.5159,1.51595,19800000.0
2009-09-18 02:09:00,1.51595,1.516,1.51585,1.51595,96300000.0
2009-09-18 02:10:00,1.51595,1.51605,1.51595,1.51605,32400000.0
2009-09-18 02:11:00,1.51605,1.51605,1.5159,1.51595,68200000.0
2009-09-18 02:12:00,1.51595,1.51595,1.5159,1.51595,54800000.0
2009-09-18 02:13:00,1.51595,1.51595,1.51595,1.51595,8800000.0
2009-09-18 02:14:00,1.5159,1.51595,1.5159,1.51595,28800000.0
2009-09-18 02:15:00,1.51595,1.51595,1.51585,1.5159,51300000.0
2009-09-18 02:16:00,1.5159,1.5159,1.51585,1.5159,143400000.0
2009-09-18 02:17:00,1.5159,1.516,1.51585,1.5159,115400000.0
2009-09-18 02:18:00,1.5159,1.5159,1.51585,1.5159,94000001.0
2009-09-18 02:19:00,1.51595,1.51595,1.51585,1.5159,71900000.0
2009-09-18 02:20:00,1.5159,1.5159,1.51585,1.5159,52500000.0
2009-09-18 02:21:00,1.5159,1.5159,1.51585,1.5159,80100000.0
2009-09-18 02:22:00,1.5159,1.516,1.5159,1.51595,29100000.0
2009-09-18 02:23:00,1.516,1.51605,1.51585,1.51595,89199998.0
2009-09-18 02:24:00,1.5159,1.51595,1.51585,1.51595,366800002.0
2009-09-18 02:25:00,1.5159,1.516,1.5159,1.516,21900000.0
2009-09-18 02:26:00,1.51595,1.51595,1.5159,1.51595,17200000.0
2009-09-18 02:27:00,1.516,1.51605,1.51595,1.516,53100000.0
2009-09-18 02:28:00,1.51605,1.51605,1.51585,1.51595,86400000.0
2009-09-18 02:29:00,1.516,1.5161,1.5159,1.5161,115800000.0
2009-09-18 02:30:00,1.5161,1.5161,1.51585,1.51585,88800000.0
2009-09-18 02:31:00,1.5159,1.5159,1.51585,1.5159,31200000.0
2009-09-18 02:32:00,1.5159,1.516,1.5159,1.516,71400000.0
2009-09-18 02:33:00,1.51595,1.51605,1.5159,1.5159,198300000.0
2009-09-18 02:34:00,1.5159,1.51605,1.5159,1.51605,70700000.0
2009-09-18 02:35:00,1.51605,1.5161,1.5159,1.51595,173800000.0
2009-09-18 02:36:00,1.5159,1.51605,1.5159,1.516,201300000.0
2009-09-18 02:37:00,1.516,1.51605,1.51595,1.51595,35900000.0
2009-09-18 02:38:00,1.516,1.516,1.5158,1.5159,224000002.0
2009-09-18 02:39:00,1.51595,1.51595,1.51585,1.51595,124200000.0
2009-09-18 02:40:00,1.51595,1.516,1.51585,1.5159,121900000.0
2009-09-18 02:41:00,1.5159,1.516,1.51585,1.51595,296400003.0
2009-09-18 02:42:00,1.516,1.516,1.51585,1.5159,101800002.0
2009-09-18 02:43:00,1.51585,1.51605,1.51585,1.5159,249400004.0
2009-09-18 02:44:00,1.5159,1.5159,1.5159,1.5159,47000000.0
2009-09-18 02:45:00,1.5159,1.51595,1.51585,1.51585,39300000.0
2009-09-18 02:46:00,1.51585,1.516,1.5158,1.5159,92800000.0
2009-09-18 02:47:00,1.51595,1.516,1.5159,1.51595,105300000.0
2009-09-18 02:48:00,1.51595,1.516,1.5159,1.51595,40600000.0
2009-09-18 02:49:00,1.51595,1.51605,1.5159,1.51595,119000000.0
2009-09-18 02:50:00,1.51595,1.516,1.51595,1.51595,17400000.0
2009-09-18 02:51:00,1.51595,1.516,1.5159,1.51595,51500000.0
2009-09-18 02:52:00,1.51595,1.516,1.51585,1.5159,215500000.0
2009-09-18 02:53:00,1.5159,1.5159,1.5159,1.5159,11000000.0
2009-09-18 02:54:00,1.5159,1.5159,1.51575,1.5158,152700000.0
2009-09-18 02:55:00,1.5158,1.51595,1.5158,1.51595,144800000.0
2009-09-18 02:56:00,1.5159,1.5159,1.51585,1.5159,118500000.0
2009-09-18 02:57:00,1.5159,1.5159,1.5158,1.51585,111800000.0
2009-09-18 02:58:00,1.51585,1.51595,1.5158,1.5159,54600000.0
2009-09-18 02:59:00,1.5159,1.51595,1.5159,1.5159,34700000.0
2009-09-18 03:00:00,1.51585,1.5161,1.5158,1.5161,171700000.0
2009-09-18 03:01:00,1.5161,1.5161,1.51605,1.5161,399100000.0
2009-09-18 03:02:00,1.5161,1.5161,1.5161,1.5161,236300000.0
2009-09-18 03:03:00,1.51615,1.51615,1.51605,1.5161,394899997.0
2009-09-18 03:04:00,1.51615,1.51615,1.51605,1.51605,192500003.0
2009-09-18 03:05:00,1.5161,1.51625,1.5161,1.51615,323600001.0
2009-09-18 03:06:00,1.51615,1.51625,1.5161,1.51615,428700000.0
2009-09-18 03:07:00,1.51615,1.51625,1.5161,1.51615,739600009.0
2009-09-18 03:08:00,1.5161,1.51625,1.5161,1.5162,179599999.0
2009-09-18 03:09:00,1.51615,1.51625,1.51615,1.5162,133400000.0
2009-09-18 03:10:00,1.5162,1.5162,1.5161,1.5161,351400000.0
2009-09-18 03:11:00,1.51615,1.51615,1.51605,1.5161,218100000.0
2009-09-18 03:12:00,1.5161,1.51615,1.5161,1.51615,170400000.0
2009-09-18 03:13:00,1.51615,1.5162,1.5161,1.51615,326100000.0
2009-09-18 03:14:00,1.51615,1.51615,1.5161,1.51615,291399999.0
2009-09-18 03:15:00,1.51615,1.51615,1.5161,1.5161,364600000.0
2009-09-18 03:16:00,1.5161,1.51615,1.5161,1.51615,469900000.0
2009-09-18 03:17:00,1.51615,1.51615,1.51605,1.5161,425000000.0
2009-09-18 03:18:00,1.5161,1.51615,1.5161,1.51615,307600000.0
2009-09-18 03:19:00,1.51615,1.51615,1.5161,1.5161,159300000.0
2009-09-18 03:20:00,1.5161,1.5161,1.5161,1.5161,298800000.0
2009-09-18 03:21:00,1.5161,1.51615,1.5161,1.51615,228100000.0
2009-09-18 03:22:00,1.51615,1.51615,1.5161,1.51615,86900000.0
2009-09-18 03:23:00,1.51615,1.51615,1.5161,1.5161,151100002.0
2009-09-18 03:24:00,1.51615,1.5162,1.5161,1.5161,404400000.0
2009-09-18 03:25:00,1.51615,1.51615,1.51605,1.5161,369800000.0
2009-09-18 03:26:00,1.5161,1.5162,1.51605,1.51605,366500002.0
2009-09-18 03:27:00,1.51615,1.51625,1.51605,1.51625,165400000.0
2009-09-18 03:28:00,1.51625,1.5163,1.5161,1.5162,686300002.0
2009-09-18 03:29:00,1.5162,1.5162,1.5161,1.51615,462199993.0
2009-09-18 03:30:00,1.51615,1.5162,1.51615,1.51615,89700000.0
2009-09-18 03:31:00,1.51615,1.5162,1.5161,1.5162,228200000.0
2009-09-18 03:32:00,1.51615,1.51615,1.5161,1.5161,366900002.0
2009-09-18 03:33:00,1.5162,1.51625,1.5161,1.51615,109900000.0
2009-09-18 03:34:00,1.51615,1.5163,1.5161,1.51615,281100001.0
2009-09-18 03:35:00,1.5162,1.5162,1.51615,1.5162,59400000.0
2009-09-18 03:36:00,1.5162,1.51625,1.5162,1.51625,46300000.0
2009-09-18 03:37:00,1.5162,1.51625,1.5162,1.51625,64100000.0
2009-09-18 03:38:00,1.51625,1.5163,1.51625,1.5163,42800000.0
2009-09-18 03:39:00,1.5163,1.51635,1.5163,1.5163,34000000.0
2009-09-18 03:40:00,1.5163,1.51635,1.51625,1.5163,26600000.0
2009-09-18 03:41:00,1.51625,1.5163,1.51625,1.5163,44300000.0
2009-09-18 03:42:00,1.5163,1.5163,1.5163,1.5163,12000000.0
2009-09-18 03:43:00,1.5163,1.5163,1.51625,1.51625,10500000.0
2009-09-18 03:44:00,1.51625,1.51625,1.51625,1.51625,28400000.0
2009-09-18 03:45:00,1.5163,1.5163,1.51625,1.51625,62300000.0
2009-09-18 03:46:00,1.51625,1.51625,1.51625,1.51625,20300000.0
2009-09-18 03:47:00,1.5163,1.5163,1.51625,1.51625,44900000.0
2009-09-18 03:48:00,1.51625,1.51625,1.5162,1.5162,118100000.0
2009-09-18 03:49:00,1.5162,1.5162,1.5162,1.5162,88900000.0
2009-09-18 03:50:00,1.5162,1.51625,1.5162,1.51625,181200000.0
2009-09-18 03:51:00,1.51625,1.51625,1.51615,1.5162,129700000.0
2009-09-18 03:52:00,1.5162,1.5164,1.51615,1.51625,337600000.0
2009-09-18 03:53:00,1.5163,1.5164,1.51625,1.5163,236500000.0
2009-09-18 03:54:00,1.51625,1.5164,1.51625,1.51635,158800000.0
2009-09-18 03:55:00,1.5165,1.51665,1.5164,1.5165,249900000.0
2009-09-18 03:56:00,1.5166,1.5166,1.51635,1.5164,384800000.0
2009-09-18 03:57:00,1.5164,1.5165,1.5163,1.51635,796830000.0
2009-09-18 03:58:00,1.5163,1.51645,1.5163,1.51635,877510000.0
2009-09-18 03:59:00,1.51635,1.5164,1.5163,1.5163,871170000.0
2009-09-18 04:00:00,1.5163,1.5163,1.5163,1.5163,291000000.0
2009-09-18 04:01:00,1.5163,1.5163,1.5163,1.5163,131800000.0
2009-09-18 04:02:00,1.5163,1.5163,1.5163,1.5163,154930000.0
2009-09-18 04:03:00,1.5163,1.5163,1.5163,1.5163,130540000.0
2009-09-18 04:04:00,1.5163,1.5163,1.5163,1.5163,131270000.0
2009-09-18 04:05:00,1.5163,1.5163,1.5163,1.5163,139840000.0
2009-09-18 04:06:00,1.5163,1.5163,1.5163,1.5163,179300000.0
2009-09-18 04:07:00,1.5163,1.5163,1.5163,1.5163,278610000.0
2009-09-18 04:08:00,1.5163,1.5163,1.5163,1.5163,1074290000.0
2009-09-18 04:09:00,1.5163,1.51645,1.5163,1.51645,989320000.0
2009-09-18 04:10:00,1.51645,1.5165,1.5163,1.5163,439540000.0
2009-09-18 04:11:00,1.5163,1.51635,1.5163,1.51635,1361800000.0
2009-09-18 04:12:00,1.51635,1.51635,1.5163,1.51635,359819999.0
2009-09-18 04:13:00,1.5163,1.51635,1.5163,1.51635,132200000.0
2009-09-18 04:14:00,1.51635,1.51645,1.5163,1.51645,100970000.0
2009-09-18 04:15:00,1.51645,1.5165,1.51645,1.51645,117600000.0
2009-09-18 04:16:00,1.51645,1.51645,1.51645,1.51645,124800000.0
2009-09-18 04:17:00,1.51645,1.51645,1.51645,1.51645,40400000.0
2009-09-18 04:18:00,1.51645,1.5166,1.51645,1.51645,479700000.0
2009-09-18 04:19:00,1.51645,1.5165,1.51645,1.51645,69800000.0
2009-09-18 04:20:00,1.5165,1.51655,1.51645,1.5165,155300000.0
2009-09-18 04:21:00,1.5165,1.5166,1.5165,1.5165,177300000.0
2009-09-18 04:22:00,1.5165,1.51655,1.51645,1.51645,169200000.0
2009-09-18 04:23:00,1.5165,1.5165,1.51645,1.51645,233100000.0
2009-09-18 04:24:00,1.51645,1.51655,1.5164,1.5165,260300001.0
2009-09-18 04:25:00,1.51645,1.51645,1.5164,1.5164,117200000.0
2009-09-18 04:26:00,1.5164,1.51655,1.51635,1.51635,222200000.0
2009-09-18 04:27:00,1.51635,1.5164,1.51635,1.51635,95600000.0
2009-09-18 04:28:00,1.5164,1.5164,1.5164,1.5164,56300000.0
2009-09-18 04:29:00,1.5164,1.5165,1.5164,1.5164,297700000.0
2009-09-18 04:30:00,1.5164,1.5165,1.51635,1.5164,227800000.0
2009-09-18 04:31:00,1.5164,1.5165,1.5164,1.51645,55000000.0
2009-09-18 04:32:00,1.51645,1.5165,1.5164,1.5164,224700000.0
2009-09-18 04:33:00,1.5164,1.5165,1.5164,1.5164,101400000.0
2009-09-18 04:34:00,1.5164,1.5164,1.51635,1.5164,102500000.0
2009-09-18 04:35:00,1.5164,1.51645,1.5164,1.5164,101200000.0
2009-09-18 04:36:00,1.5164,1.51645,1.51635,1.51635,124900000.0
2009-09-18 04:37:00,1.51635,1.51645,1.51635,1.5164,261000000.0
2009-09-18 04:38:00,1.5164,1.51645,1.5164,1.5164,190300000.0
2009-09-18 04:39:00,1.5164,1.5164,1.5164,1.5164,28200000.0
2009-09-18 04:40:00,1.51635,1.5164,1.51635,1.5164,50100000.0
2009-09-18 04:41:00,1.5164,1.5164,1.51635,1.51635,104000000.0
2009-09-18 04:42:00,1.51635,1.5164,1.51635,1.51635,107100000.0
2009-09-18 04:43:00,1.51635,1.51635,1.5163,1.5163,121600000.0
2009-09-18 04:44:00,1.5163,1.5163,1.5163,1.5163,85400000.0
2009-09-18 04:45:00,1.5163,1.5163,1.51625,1.5163,108700000.0
2009-09-18 04:46:00,1.5163,1.51635,1.5163,1.5163,82300000.0
2009-09-18 04:47:00,1.51635,1.51645,1.5163,1.5164,299300000.0
2009-09-18 04:48:00,1.51635,1.51655,1.51635,1.51655,284400000.0
2009-09-18 04:49:00,1.51655,1.51655,1.51635,1.5164,267800000.0
2009-09-18 04:50:00,1.5164,1.5165,1.51635,1.5164,95100000.0
2009-09-18 04:51:00,1.5164,1.5166,1.5164,1.51645,184900000.0
2009-09-18 04:52:00,1.5165,1.5166,1.51645,1.51645,244400000.0
2009-09-18 04:53:00,1.51645,1.5165,1.51645,1.51645,237500000.0
2009-09-18 04:54:00,1.51645,1.51655,1.5164,1.51645,392500000.0
2009-09-18 04:55:00,1.5165,1.51655,1.5164,1.5165,252100000.0
2009-09-18 04:56:00,1.5165,1.51655,1.5164,1.51645,169700000.0
2009-09-18 04:57:00,1.51645,1.51645,1.5164,1.5164,255400000.0
2009-09-18 04:58:00,1.5164,1.5165,1.5164,1.5164,66500000.0
2009-09-18 04:59:00,1.51645,1.51655,1.5164,1.51655,45100000.0
2009-09-18 05:00:00,1.51645,1.51655,1.51645,1.5165,201200000.0
2009-09-18 05:01:00,1.51655,1.51655,1.51645,1.51645,157600000.0
2009-09-18 05:02:00,1.51645,1.51645,1.51645,1.51645,24000000.0
2009-09-18 05:03:00,1.51645,1.51645,1.51645,1.51645,26400000.0
2009-09-18 05:04:00,1.51645,1.51645,1.5164,1.51645,41600000.0
2009-09-18 05:05:00,1.51645,1.51645,1.5164,1.5164,56200000.0
2009-09-18 05:06:00,1.51645,1.51645,1.5164,1.51645,124500000.0
2009-09-18 05:07:00,1.5164,1.5164,1.5164,1.5164,19300000.0
2009-09-18 05:08:00,1.5164,1.5164,1.5164,1.5164,17100000.0
2009-09-18 05:09:00,1.5164,1.5164,1.51635,1.51635,174800000.0
2009-09-18 05:10:00,1.51635,1.51635,1.51635,1.51635,33200000.0
2009-09-18 05:11:00,1.51635,1.5164,1.51635,1.51635,81100000.0
2009-09-18 05:12:00,1.51635,1.51635,1.51635,1.51635,44500000.0
2009-09-18 05:13:00,1.51635,1.51635,1.51635,1.51635,137700000.0
2009-09-18 05:14:00,1.51635,1.51635,1.51635,1.51635,61000000.0
2009-09-18 05:15:00,1.51635,1.51635,1.51635,1.51635,12200000.0
2009-09-18 05:16:00,1.51635,1.51635,1.51635,1.51635,36700000.0
2009-09-18 05:17:00,1.51635,1.51635,1.5163,1.5163,53700000.0
2009-09-18 05:18:00,1.5163,1.51635,1.51625,1.5163,82400000.0
2009-09-18 05:19:00,1.5163,1.5163,1.5163,1.5163,46200000.0
2009-09-18 05:20:00,1.5163,1.5163,1.5163,1.5163,57800000.0
2009-09-18 05:21:00,1.5163,1.5163,1.5163,1.5163,58700000.0
2009-09-18 05:22:00,1.5163,1.5163,1.5163,1.5163,7300000.0
2009-09-18 05:23:00,1.5163,1.5163,1.5163,1.5163,26500000.0
2009-09-18 05:24:00,1.5163,1.5163,1.51625,1.5163,58100000.0
2009-09-18 05:25:00,1.5163,1.51635,1.5163,1.5163,96000000.0
2009-09-18 05:26:00,1.5163,1.5165,1.5163,1.5163,97600000.0
2009-09-18 05:27:00,1.5163,1.51635,1.5163,1.5163,98000000.0
2009-09-18 05:28:00,1.5163,1.5164,1.5163,1.5163,127800000.0
2009-09-18 05:29:00,1.5163,1.51645,1.5163,1.51645,185900000.0
2009-09-18 05:30:00,1.51645,1.5165,1.51635,1.51635,261400000.0
2009-09-18 05:31:00,1.51635,1.51645,1.51635,1.51645,141800000.0
2009-09-18 05:32:00,1.51645,1.51645,1.51635,1.51635,234500000.0
2009-09-18 05:33:00,1.51635,1.5164,1.51635,1.51635,362700000.0
2009-09-18 05:34:00,1.51635,1.51645,1.51635,1.51645,205900000.0
2009-09-18 05:35:00,1.51645,1.51645,1.5164,1.5164,91000000.0
2009-09-18 05:36:00,1.51645,1.51645,1.5164,1.5164,22500000.0
2009-09-18 05:37:00,1.5164,1.5165,1.51635,1.51645,207900000.0
2009-09-18 05:38:00,1.51645,1.51655,1.5164,1.51645,82700000.0
2009-09-18 05:39:00,1.5164,1.51645,1.51635,1.51645,74500000.0
2009-09-18 05:40:00,1.51645,1.5166,1.5164,1.5164,137500000.0
2009-09-18 05:41:00,1.5164,1.5165,1.5164,1.5165,127200000.0
2009-09-18 05:42:00,1.5165,1.51655,1.51645,1.51655,138300000.0
2009-09-18 05:43:00,1.51655,1.51655,1.5164,1.51655,176000000.0
2009-09-18 05:44:00,1.5165,1.5166,1.5164,1.51645,63600000.0
2009-09-18 05:45:00,1.5165,1.5165,1.5164,1.51645,277700000.0
2009-09-18 05:46:00,1.51645,1.51655,1.51645,1.51645,195400000.0
2009-09-18 05:47:00,1.51645,1.5165,1.51645,1.5165,30100000.0
2009-09-18 05:48:00,1.51645,1.51655,1.51645,1.51645,83200000.0
2009-09-18 05:49:00,1.51645,1.5165,1.5164,1.5164,127300000.0
2009-09-18 05:50:00,1.5164,1.5164,1.51635,1.5164,119700000.0
2009-09-18 05:51:00,1.5164,1.51645,1.51635,1.5164,103500000.0
2009-09-18 05:52:00,1.5164,1.51645,1.51635,1.51645,157600000.0
2009-09-18 05:53:00,1.5164,1.5164,1.51635,1.5164,81900000.0
2009-09-18 05:54:00,1.51645,1.51645,1.51635,1.5164,114600000.0
2009-09-18 05:55:00,1.5164,1.5164,1.51635,1.51635,15300000.0
2009-09-18 05:56:00,1.51635,1.51645,1.51635,1.51645,63900000.0
2009-09-18 05:57:00,1.51645,1.51645,1.5164,1.5164,38900000.0
2009-09-18 05:58:00,1.51645,1.51655,1.5164,1.51645,164500000.0
2009-09-18 05:59:00,1.51645,1.51655,1.51645,1.51655,237200001.0
2009-09-18 06:00:00,1.51655,1.51655,1.5165,1.5165,189400000.0
2009-09-18 06:01:00,1.51655,1.5166,1.5165,1.5165,84000000.0
2009-09-18 06:02:00,1.5165,1.51665,1.51645,1.51665,141100000.0
2009-09-18 06:03:00,1.51665,1.51665,1.51655,1.51665,134800000.0
2009-09-18 06:04:00,1.51665,1.5167,1.51655,1.51655,342500000.0
2009-09-18 06:05:00,1.51655,1.51665,1.51655,1.51655,358300000.0
2009-09-18 06:06:00,1.51655,1.5166,1.5165,1.5165,314800000.0
2009-09-18 06:07:00,1.5165,1.5165,1.51645,1.51645,67600000.0
2009-09-18 06:08:00,1.51645,1.5165,1.51645,1.51645,139500000.0
2009-09-18 06:09:00,1.51645,1.5165,1.5164,1.51645,229600000.0
2009-09-18 06:10:00,1.51645,1.5165,1.51645,1.51645,69400000.0
2009-09-18 06:11:00,1.51645,1.51645,1.5163,1.51635,330030000.0
2009-09-18 06:12:00,1.51635,1.5164,1.5163,1.5164,157060000.0
2009-09-18 06:13:00,1.5164,1.5164,1.5163,1.5164,393110000.0
2009-09-18 06:14:00,1.5164,1.51645,1.51635,1.5164,125900000.0
2009-09-18 06:15:00,1.5164,1.51645,1.5164,1.51645,43600000.0
2009-09-18 06:16:00,1.51645,1.51655,1.51645,1.5165,52100001.0
2009-09-18 06:17:00,1.51655,1.51655,1.5165,1.5165,39500000.0
2009-09-18 06:18:00,1.5165,1.51655,1.5165,1.51655,49100000.0
2009-09-18 06:19:00,1.51655,1.51655,1.5165,1.5165,155400000.0
2009-09-18 06:20:00,1.5165,1.51655,1.51645,1.51645,186300000.0
2009-09-18 06:21:00,1.51645,1.5165,1.51645,1.5165,245600000.0
2009-09-18 06:22:00,1.5165,1.5165,1.51645,1.51645,366100000.0
2009-09-18 06:23:00,1.51645,1.5165,1.51645,1.5165,227800000.0
2009-09-18 06:24:00,1.5165,1.5165,1.51645,1.51645,195200000.0
2009-09-18 06:25:00,1.51645,1.51645,1.51645,1.51645,135300000.0
2009-09-18 06:26:00,1.51645,1.51645,1.51645,1.51645,95800000.0
2009-09-18 06:27:00,1.51645,1.51645,1.51645,1.51645,193000000.0
2009-09-18 06:28:00,1.51645,1.51645,1.51645,1.51645,87800000.0
2009-09-18 06:29:00,1.51645,1.51645,1.51645,1.51645,32900000.0
2009-09-18 06:30:00,1.51645,1.51645,1.51645,1.51645,13000000.0
2009-09-18 06:31:00,1.51645,1.5165,1.51645,1.51645,164000000.0
2009-09-18 06:32:00,1.51645,1.5165,1.51645,1.51645,298500000.0
2009-09-18 06:33:00,1.51645,1.51645,1.51645,1.51645,78100000.0
2009-09-18 06:34:00,1.51645,1.51645,1.51645,1.51645,173100000.0
2009-09-18 06:35:00,1.51645,1.51645,1.51645,1.51645,38800000.0
2009-09-18 06:36:00,1.51645,1.51645,1.51645,1.51645,300200000.0
2009-09-18 06:37:00,1.51645,1.5165,1.51645,1.5165,197700000.0
2009-09-18 06:38:00,1.5165,1.5165,1.51645,1.5165,141600000.0
2009-09-18 06:39:00,1.5165,1.5165,1.51645,1.51645,51700000.0
2009-09-18 06:40:00,1.51645,1.5165,1.5163,1.5163,198510000.0
2009-09-18 06:41:00,1.5163,1.5163,1.5163,1.5163,65100000.0
2009-09-18 06:42:00,1.5163,1.5163,1.51615,1.5163,380280000.0
2009-09-18 06:43:00,1.5163,1.5163,1.5163,1.5163,224440000.0
2009-09-18 06:44:00,1.5163,1.5163,1.5163,1.5163,21340000.0
2009-09-18 06:45:00,1.5163,1.51635,1.5163,1.5163,789620000.0
2009-09-18 06:46:00,1.5163,1.51635,1.5163,1.51635,801120000.0
2009-09-18 06:47:00,1.51635,1.5164,1.5163,1.51635,271810000.0
2009-09-18 06:48:00,1.5163,1.51635,1.5163,1.51635,55330000.0
2009-09-18 06:49:00,1.51635,1.51635,1.51635,1.51635,48400000.0
2009-09-18 06:50:00,1.5163,1.5164,1.5163,1.51635,38510000.0
2009-09-18 06:51:00,1.51635,1.51635,1.5163,1.51635,161960000.0
2009-09-18 06:52:00,1.51635,1.5164,1.5163,1.5163,289510000.0
2009-09-18 06:53:00,1.5163,1.5163,1.5163,1.5163,41680000.0
2009-09-18 06:54:00,1.5163,1.5163,1.51615,1.5163,26250000.0
2009-09-18 06:55:00,1.5163,1.5163,1.516,1.51605,71520000.0
2009-09-18 06:56:00,1.51605,1.51605,1.51595,1.51595,43800000.0
2009-09-18 06:57:00,1.516,1.5161,1.51585,1.51585,117300000.0
2009-09-18 06:58:00,1.51595,1.51595,1.51575,1.51585,223700000.0
2009-09-18 06:59:00,1.51585,1.51585,1.51575,1.51575,91200000.0
2009-09-18 07:00:00,1.5158,1.5159,1.51575,1.5158,155300000.0
2009-09-18 07:01:00,1.5158,1.5158,1.5157,1.5157,177000000.0
2009-09-18 07:02:00,1.5157,1.5157,1.5157,1.5157,72900000.0
2009-09-18 07:03:00,1.5157,1.5158,1.51565,1.51575,122800000.0
2009-09-18 07:04:00,1.51575,1.51575,1.5157,1.5157,62400000.0
2009-09-18 07:05:00,1.5157,1.51575,1.5157,1.51575,107300000.0
2009-09-18 07:06:00,1.5157,1.5158,1.5157,1.5158,73400000.0
2009-09-18 07:07:00,1.51575,1.51585,1.51575,1.5158,122800000.0
2009-09-18 07:08:00,1.51575,1.51585,1.51575,1.51585,34500000.0
2009-09-18 07:09:00,1.5158,1.5159,1.51575,1.51585,32600000.0
2009-09-18 07:10:00,1.51585,1.51585,1.51575,1.5158,120700000.0
2009-09-18 07:11:00,1.5158,1.51585,1.51575,1.51585,79800000.0
2009-09-18 07:12:00,1.51585,1.516,1.51575,1.51595,157900000.0
2009-09-18 07:13:00,1.51595,1.51595,1.51585,1.51595,119500000.0
2009-09-18 07:14:00,1.51595,1.51595,1.5159,1.5159,85400000.0
2009-09-18 07:15:00,1.5159,1.51595,1.5159,1.51595,122000000.0
2009-09-18 07:16:00,1.516,1.51615,1.516,1.5161,98400000.0
2009-09-18 07:17:00,1.5161,1.51615,1.516,1.516,97300000.0
2009-09-18 07:18:00,1.51605,1.5161,1.516,1.51605,49500000.0
2009-09-18 07:19:00,1.51605,1.51605,1.51605,1.51605,4000000.0
2009-09-18 07:20:00,1.51605,1.51605,1.51605,1.51605,11000000.0
2009-09-18 07:21:00,1.51605,1.51605,1.51605,1.51605,20000000.0
2009-09-18 07:22:00,1.51605,1.5161,1.51605,1.5161,22400000.0
2009-09-18 07:23:00,1.51615,1.51615,1.5161,1.5161,20800000.0
2009-09-18 07:24:00,1.5161,1.51615,1.5161,1.5161,122700000.0
2009-09-18 07:25:00,1.51615,1.51615,1.51605,1.51615,57300000.0
2009-09-18 07:26:00,1.51615,1.5162,1.5161,1.5161,93200000.0
2009-09-18 07:27:00,1.5161,1.5162,1.5161,1.5161,324300000.0
2009-09-18 07:28:00,1.51615,1.5163,1.5161,1.5163,414400000.0
2009-09-18 07:29:00,1.5163,1.51635,1.5162,1.5163,293400000.0
2009-09-18 07:30:00,1.5163,1.5165,1.5163,1.5163,216000000.0
2009-09-18 07:31:00,1.5163,1.5164,1.5163,1.5163,132100000.0
2009-09-18 07:32:00,1.5163,1.5163,1.51625,1.51625,26700000.0
2009-09-18 07:33:00,1.5163,1.5163,1.5162,1.51625,196900001.0
2009-09-18 07:34:00,1.51625,1.51625,1.51625,1.51625,152100000.0
2009-09-18 07:35:00,1.51625,1.51625,1.51625,1.51625,203300000.0
2009-09-18 07:36:00,1.51625,1.51635,1.5162,1.51635,103900000.0
2009-09-18 07:37:00,1.51635,1.5164,1.51625,1.5163,113700000.0
2009-09-18 07:38:00,1.5163,1.5163,1.5162,1.51625,146600000.0
2009-09-18 07:39:00,1.5162,1.51625,1.51605,1.5161,219700000.0
2009-09-18 07:40:00,1.51605,1.5162,1.516,1.5162,253900000.0
2009-09-18 07:41:00,1.5162,1.5162,1.5161,1.5162,71800000.0
2009-09-18 07:42:00,1.51615,1.51635,1.5161,1.51625,79100000.0
2009-09-18 07:43:00,1.5163,1.51635,1.5162,1.5163,113600000.0
2009-09-18 07:44:00,1.5163,1.51645,1.5163,1.51635,42200000.0
2009-09-18 07:45:00,1.51635,1.51635,1.51625,1.51635,144900000.0
2009-09-18 07:46:00,1.5163,1.51635,1.5163,1.51635,115200000.0
2009-09-18 07:47:00,1.51635,1.51635,1.5163,1.5163,137000000.0
2009-09-18 07:48:00,1.5163,1.5163,1.5162,1.5162,211300000.0
2009-09-18 07:49:00,1.5162,1.5164,1.5162,1.5162,273400000.0
2009-09-18 07:50:00,1.5162,1.51635,1.51615,1.51635,88900000.0
2009-09-18 07:51:00,1.5163,1.51635,1.5163,1.51635,98300000.0
2009-09-18 07:52:00,1.51635,1.5164,1.51625,1.51625,311400000.0
2009-09-18 07:53:00,1.51625,1.51635,1.51615,1.5162,286400000.0
2009-09-18 07:54:00,1.51615,1.5163,1.5161,1.5162,254300000.0
2009-09-18 07:55:00,1.51615,1.51615,1.51615,1.51615,62100000.0
2009-09-18 07:56:00,1.51615,1.51625,1.516,1.5161,194000000.0
2009-09-18 07:57:00,1.5161,1.5162,1.5161,1.51615,95300000.0
2009-09-18 07:58:00,1.51615,1.5163,1.5161,1.51615,178300000.0
2009-09-18 07:59:00,1.5161,1.5162,1.51605,1.51615,125000000.0
2009-09-18 08:00:00,1.51625,1.51625,1.5161,1.5162,182700000.0
2009-09-18 08:01:00,1.5162,1.51665,1.51615,1.5163,383500000.0
2009-09-18 08:02:00,1.5163,1.5165,1.5163,1.5164,247500000.0
2009-09-18 08:03:00,1.5164,1.5165,1.5162,1.5164,466500000.0
2009-09-18 08:04:00,1.51645,1.51655,1.51635,1.51645,351100000.0
2009-09-18 08:05:00,1.5164,1.5166,1.5162,1.51625,302600000.0
2009-09-18 08:06:00,1.51625,1.5165,1.51625,1.51645,348400000.0
2009-09-18 08:07:00,1.5165,1.5166,1.5165,1.5166,74300000.0
2009-09-18 08:08:00,1.5165,1.5167,1.51645,1.5167,164200000.0
2009-09-18 08:09:00,1.51675,1.51685,1.5167,1.51685,101800000.0
2009-09-18 08:10:00,1.5168,1.5168,1.51675,1.51675,11600000.0
2009-09-18 08:11:00,1.5167,1.5169,1.51665,1.5168,65500000.0
2009-09-18 08:12:00,1.51685,1.5169,1.51675,1.5168,52600000.0
2009-09-18 08:13:00,1.51685,1.5169,1.51685,1.51685,14900000.0
2009-09-18 08:14:00,1.51675,1.5168,1.51675,1.5168,16800000.0
2009-09-18 08:15:00,1.5168,1.51685,1.51665,1.51665,365400001.0
2009-09-18 08:16:00,1.51665,1.51665,1.5165,1.5165,44300000.0
2009-09-18 08:17:00,1.51645,1.5166,1.51645,1.5165,150600000.0
2009-09-18 08:18:00,1.51655,1.51665,1.5165,1.5165,77600000.0
2009-09-18 08:19:00,1.5165,1.51655,1.5165,1.51655,8800000.0
2009-09-18 08:20:00,1.5165,1.5165,1.51635,1.5164,71400000.0
2009-09-18 08:21:00,1.51645,1.5165,1.5164,1.5164,128300000.0
2009-09-18 08:22:00,1.51645,1.5165,1.51635,1.51635,97300000.0
2009-09-18 08:23:00,1.5164,1.51645,1.5164,1.5164,28700000.0
2009-09-18 08:24:00,1.5163,1.51635,1.5163,1.51632,104000000.0
2009-09-18 08:25:00,1.5164,1.5164,1.51625,1.51625,119400000.0
2009-09-18 08:26:00,1.51625,1.5163,1.51625,1.51625,90600000.0
2009-09-18 08:27:00,1.51625,1.51635,1.51625,1.51625,146500000.0
2009-09-18 08:28:00,1.51625,1.5163,1.51625,1.51625,191200000.0
2009-09-18 08:29:00,1.51625,1.51625,1.516,1.51605,364600000.0
2009-09-18 08:30:00,1.51605,1.51635,1.51605,1.51625,283200000.0
2009-09-18 08:31:00,1.5163,1.51655,1.51615,1.51615,493700000.0
2009-09-18 08:32:00,1.51615,1.51625,1.516,1.51615,372500000.0
2009-09-18 08:33:00,1.51615,1.51655,1.51615,1.51635,694200000.0
2009-09-18 08:34:00,1.5164,1.51645,1.5163,1.5163,497100000.0
2009-09-18 08:35:00,1.5163,1.51635,1.5162,1.5162,313300000.0
2009-09-18 08:36:00,1.5162,1.51635,1.51615,1.51615,341000000.0
2009-09-18 08:37:00,1.51615,1.51625,1.51615,1.5162,464900000.0
2009-09-18 08:38:00,1.5162,1.5163,1.5162,1.5162,262200000.0
2009-09-18 08:39:00,1.5162,1.5167,1.5162,1.51635,403700000.0
2009-09-18 08:40:00,1.51635,1.5167,1.51635,1.51655,403700000.0
2009-09-18 08:41:00,1.51665,1.5167,1.51655,1.5166,169700000.0
2009-09-18 08:42:00,1.5166,1.5167,1.51615,1.51625,751500000.0
2009-09-18 08:43:00,1.51625,1.5164,1.51615,1.51625,621600000.0
2009-09-18 08:44:00,1.51625,1.5166,1.51625,1.5163,697800000.0
2009-09-18 08:45:00,1.51635,1.51645,1.5163,1.5163,477100000.0
2009-09-18 08:46:00,1.5163,1.5163,1.5161,1.51615,585100000.0
2009-09-18 08:47:00,1.5161,1.51625,1.51575,1.5159,619600000.0
2009-09-18 08:48:00,1.51585,1.51605,1.51585,1.51595,228200000.0
2009-09-18 08:49:00,1.51595,1.516,1.5158,1.51585,240400000.0
2009-09-18 08:50:00,1.51585,1.516,1.51585,1.51585,315300000.0
2009-09-18 08:51:00,1.51585,1.51605,1.5158,1.51595,399900000.0
2009-09-18 08:52:00,1.5159,1.5162,1.5159,1.5162,356000000.0
2009-09-18 08:53:00,1.5162,1.51625,1.5161,1.51615,217600000.0
2009-09-18 08:54:00,1.51615,1.51615,1.5161,1.5161,117600000.0
2009-09-18 08:55:00,1.5161,1.51615,1.51605,1.5161,420800000.0
2009-09-18 08:56:00,1.5161,1.51615,1.5158,1.51585,293200000.0
2009-09-18 08:57:00,1.51585,1.51585,1.5156,1.51565,406700000.0
2009-09-18 08:58:00,1.51565,1.51575,1.51565,1.51565,307100000.0
2009-09-18 08:59:00,1.51565,1.51575,1.51555,1.5157,415300000.0
2009-09-18 09:00:00,1.5157,1.51575,1.51565,1.51575,215700000.0
2009-09-18 09:01:00,1.51575,1.51575,1.51575,1.51575,39000000.0
2009-09-18 09:02:00,1.51575,1.51575,1.5156,1.51565,388300000.0
2009-09-18 09:03:00,1.51565,1.5157,1.5156,1.51565,274400000.0
2009-09-18 09:04:00,1.51565,1.5158,1.5156,1.5157,411900000.0
2009-09-18 09:05:00,1.5157,1.5158,1.5157,1.51575,244200000.0
2009-09-18 09:06:00,1.51575,1.5161,1.51575,1.5161,226100000.0
2009-09-18 09:07:00,1.5161,1.5162,1.51605,1.51615,332300000.0
2009-09-18 09:08:00,1.51615,1.5163,1.51615,1.51625,158100000.0
2009-09-18 09:09:00,1.51625,1.5163,1.5161,1.51615,260700000.0
2009-09-18 09:10:00,1.51615,1.5162,1.5161,1.5161,378100000.0
2009-09-18 09:11:00,1.5161,1.5162,1.5161,1.51615,239600000.0
2009-09-18 09:12:00,1.51615,1.51615,1.51575,1.51575,239500000.0
2009-09-18 09:13:00,1.51575,1.51575,1.5154,1.51545,434900000.0
2009-09-18 09:14:00,1.51545,1.5156,1.51545,1.51555,639900000.0
2009-09-18 09:15:00,1.51555,1.51555,1.51545,1.51545,185600000.0
2009-09-18 09:16:00,1.51545,1.5156,1.51545,1.5155,260800000.0
2009-09-18 09:17:00,1.51555,1.5156,1.51545,1.5156,342200000.0
2009-09-18 09:18:00,1.5156,1.5156,1.51555,1.5156,290700000.0
2009-09-18 09:19:00,1.5156,1.5156,1.51555,1.5156,343500000.0
2009-09-18 09:20:00,1.5156,1.5157,1.51555,1.51555,273500000.0
2009-09-18 09:21:00,1.51555,1.51565,1.51555,1.5156,369200000.0
2009-09-18 09:22:00,1.5156,1.51565,1.5156,1.51565,206400000.0
2009-09-18 09:23:00,1.5157,1.51575,1.51565,1.51565,325300000.0
2009-09-18 09:24:00,1.51565,1.5157,1.51555,1.5156,213200000.0
2009-09-18 09:25:00,1.5156,1.5157,1.5156,1.5157,266000000.0
2009-09-18 09:26:00,1.5157,1.51585,1.5157,1.5158,267800000.0
2009-09-18 09:27:00,1.5158,1.5158,1.51565,1.5157,524400000.0
2009-09-18 09:28:00,1.5157,1.51585,1.51555,1.51585,402400000.0
2009-09-18 09:29:00,1.51585,1.5159,1.51575,1.5158,550400000.0
2009-09-18 09:30:00,1.5158,1.5158,1.51555,1.51565,840299999.0
2009-09-18 09:31:00,1.5156,1.5159,1.51555,1.51575,791299999.0
2009-09-18 09:32:00,1.51575,1.51595,1.5157,1.51595,639000000.0
2009-09-18 09:33:00,1.51595,1.51605,1.5159,1.51605,415500000.0
2009-09-18 09:34:00,1.51605,1.5161,1.51585,1.51595,337900000.0
2009-09-18 09:35:00,1.51595,1.51615,1.51565,1.5158,664500000.0
2009-09-18 09:36:00,1.51585,1.516,1.5158,1.516,313400000.0
2009-09-18 09:37:00,1.516,1.51605,1.51585,1.516,394000000.0
2009-09-18 09:38:00,1.51605,1.51645,1.51605,1.5163,510000000.0
2009-09-18 09:39:00,1.51635,1.51635,1.51615,1.5163,607300000.0
2009-09-18 09:40:00,1.5163,1.5164,1.5162,1.51625,537300000.0
2009-09-18 09:41:00,1.51625,1.5164,1.51625,1.5163,511600000.0
2009-09-18 09:42:00,1.5163,1.51645,1.5163,1.5163,390700000.0
2009-09-18 09:43:00,1.5163,1.51635,1.516,1.516,324500000.0
2009-09-18 09:44:00,1.516,1.516,1.51585,1.5159,432800000.0
2009-09-18 09:45:00,1.5159,1.51605,1.51585,1.51595,534700000.0
2009-09-18 09:46:00,1.51595,1.516,1.5158,1.51595,539100000.0
2009-09-18 09:47:00,1.516,1.516,1.5159,1.51595,192600000.0
2009-09-18 09:48:00,1.51595,1.5161,1.5159,1.51595,369400000.0
2009-09-18 09:49:00,1.51595,1.5161,1.5159,1.516,349000000.0
2009-09-18 09:50:00,1.516,1.51605,1.51585,1.51585,382400000.0
2009-09-18 09:51:00,1.51585,1.51595,1.5158,1.5159,311500000.0
2009-09-18 09:52:00,1.5159,1.51595,1.5158,1.5158,353700000.0
2009-09-18 09:53:00,1.5158,1.51585,1.5157,1.5158,319600000.0
2009-09-18 09:54:00,1.51575,1.5159,1.5157,1.51585,254000000.0
2009-09-18 09:55:00,1.51585,1.5162,1.5158,1.5162,307400000.0
2009-09-18 09:56:00,1.5162,1.5162,1.5159,1.51605,508600000.0
2009-09-18 09:57:00,1.51615,1.51615,1.51585,1.516,465600000.0
2009-09-18 09:58:00,1.516,1.5161,1.5159,1.5159,555000000.0
2009-09-18 09:59:00,1.51595,1.5161,1.5159,1.51605,323200000.0
2009-09-18 10:00:00,1.51605,1.5161,1.51585,1.516,671100000.0
2009-09-18 10:01:00,1.516,1.5161,1.51595,1.516,452400000.0
2009-09-18 10:02:00,1.516,1.51625,1.516,1.51605,669700000.0
2009-09-18 10:03:00,1.51605,1.5161,1.51605,1.51605,214800000.0
2009-09-18 10:04:00,1.51605,1.51615,1.516,1.516,328000000.0
2009-09-18 10:05:00,1.516,1.51615,1.516,1.51605,392200000.0
2009-09-18 10:06:00,1.51605,1.51615,1.516,1.516,476700000.0
2009-09-18 10:07:00,1.516,1.51605,1.51595,1.516,467800000.0
2009-09-18 10:08:00,1.5159,1.5159,1.51555,1.51555,584399998.0
2009-09-18 10:09:00,1.51555,1.5156,1.51555,1.51555,412400000.0
2009-09-18 10:10:00,1.5155,1.51575,1.5155,1.5157,499800000.0
2009-09-18 10:11:00,1.5157,1.5159,1.51565,1.5158,809299998.0
2009-09-18 10:12:00,1.51575,1.51575,1.5156,1.5156,808500000.0
2009-09-18 10:13:00,1.5156,1.51585,1.5156,1.5158,690899999.0
2009-09-18 10:14:00,1.51575,1.5159,1.51555,1.51565,693000000.0
2009-09-18 10:15:00,1.51565,1.5158,1.5156,1.51575,1070600000.0
2009-09-18 10:16:00,1.51575,1.51585,1.51565,1.5157,717399999.0
2009-09-18 10:17:00,1.5157,1.5157,1.51545,1.51545,541700000.0
2009-09-18 10:18:00,1.5155,1.5155,1.51545,1.51545,682000000.0
2009-09-18 10:19:00,1.51545,1.51575,1.51545,1.5156,746400000.0
2009-09-18 10:20:00,1.5156,1.5157,1.51555,1.5157,728100000.0
2009-09-18 10:21:00,1.5157,1.516,1.5157,1.51585,781300000.0
2009-09-18 10:22:00,1.51585,1.5159,1.51575,1.51585,860700000.0
2009-09-18 10:23:00,1.51585,1.5159,1.5157,1.5157,473300000.0
2009-09-18 10:24:00,1.5157,1.5158,1.5157,1.5158,145000000.0
2009-09-18 10:25:00,1.5158,1.5159,1.51565,1.51565,626600000.0
2009-09-18 10:26:00,1.51565,1.51575,1.51565,1.5157,290200000.0
2009-09-18 10:27:00,1.5157,1.5158,1.51565,1.51575,323800000.0
2009-09-18 10:28:00,1.51575,1.5159,1.5157,1.51585,553700000.0
2009-09-18 10:29:00,1.51585,1.5159,1.51575,1.51585,418300000.0
2009-09-18 10:30:00,1.5158,1.516,1.51575,1.516,599300001.0
2009-09-18 10:31:00,1.516,1.516,1.5158,1.5159,546600000.0
2009-09-18 10:32:00,1.5159,1.51595,1.5158,1.51595,605400000.0
2009-09-18 10:33:00,1.51595,1.516,1.51585,1.51595,405900000.0
2009-09-18 10:34:00,1.51595,1.516,1.5159,1.51595,466700000.0
2009-09-18 10:35:00,1.516,1.51615,1.5159,1.5159,556900001.0
2009-09-18 10:36:00,1.5159,1.516,1.51585,1.516,502100001.0
2009-09-18 10:37:00,1.516,1.51605,1.516,1.516,313300000.0
2009-09-18 10:38:00,1.516,1.516,1.51595,1.516,99400000.0
2009-09-18 10:39:00,1.516,1.516,1.51575,1.5159,242100000.0
2009-09-18 10:40:00,1.5159,1.516,1.5159,1.516,348800000.0
2009-09-18 10:41:00,1.516,1.5161,1.5159,1.51605,322400000.0
2009-09-18 10:42:00,1.51605,1.5162,1.5159,1.516,421500000.0
2009-09-18 10:43:00,1.516,1.51605,1.51595,1.516,222900000.0
2009-09-18 10:44:00,1.516,1.51615,1.516,1.51605,480600000.0
2009-09-18 10:45:00,1.5161,1.51615,1.516,1.516,364100000.0
2009-09-18 10:46:00,1.516,1.5161,1.51595,1.516,556400000.0
2009-09-18 10:47:00,1.516,1.516,1.51585,1.5159,619700000.0
2009-09-18 10:48:00,1.51595,1.51595,1.51585,1.5159,344800000.0
2009-09-18 10:49:00,1.5159,1.51595,1.51585,1.5159,544700000.0
2009-09-18 10:50:00,1.5159,1.516,1.5159,1.51595,125500000.0
2009-09-18 10:51:00,1.51595,1.5161,1.51595,1.51605,94100000.0
2009-09-18 10:52:00,1.51605,1.5161,1.51595,1.51605,126100000.0
2009-09-18 10:53:00,1.51605,1.51605,1.51595,1.516,56300000.0
2009-09-18 10:54:00,1.51605,1.51605,1.51595,1.51605,138200000.0
2009-09-18 10:55:00,1.51605,1.51615,1.516,1.51615,144600000.0
2009-09-18 10:56:00,1.5161,1.51615,1.516,1.51605,86400000.0
2009-09-18 10:57:00,1.5161,1.5161,1.516,1.5161,56800000.0
2009-09-18 10:58:00,1.5161,1.5161,1.51605,1.51605,47700000.0
2009-09-18 10:59:00,1.51605,1.5161,1.516,1.516,109800000.0
2009-09-18 11:00:00,1.516,1.5162,1.516,1.5162,119600000.0
2009-09-18 11:01:00,1.5162,1.51635,1.51605,1.51635,226700000.0
2009-09-18 11:02:00,1.5163,1.5163,1.5162,1.51625,85000000.0
2009-09-18 11:03:00,1.51625,1.51625,1.51605,1.5161,234400000.0
2009-09-18 11:04:00,1.5161,1.51625,1.5161,1.5161,152900001.0
2009-09-18 11:05:00,1.51615,1.5163,1.51615,1.51625,126400000.0
2009-09-18 11:06:00,1.51625,1.51625,1.51625,1.51625,52800000.0
2009-09-18 11:07:00,1.51625,1.5163,1.51615,1.51625,110200000.0
2009-09-18 11:08:00,1.51625,1.5163,1.5162,1.5162,73700000.0
2009-09-18 11:09:00,1.51625,1.51625,1.51615,1.5162,176500000.0
2009-09-18 11:10:00,1.51625,1.5163,1.51625,1.51625,193200000.0
2009-09-18 11:11:00,1.51625,1.5163,1.51625,1.5163,297500000.0
2009-09-18 11:12:00,1.51625,1.5164,1.5161,1.51615,717499999.0
2009-09-18 11:13:00,1.51615,1.51635,1.51615,1.51625,218200000.0
2009-09-18 11:14:00,1.51625,1.5163,1.51615,1.5162,290600000.0
2009-09-18 11:15:00,1.5162,1.5163,1.5161,1.5163,280800000.0
2009-09-18 11:16:00,1.51625,1.5163,1.51615,1.51615,219000000.0
2009-09-18 11:17:00,1.51615,1.5162,1.516,1.51615,518900000.0
2009-09-18 11:18:00,1.51615,1.51625,1.5161,1.51625,515900000.0
2009-09-18 11:19:00,1.51625,1.5163,1.51615,1.51625,308100000.0
2009-09-18 11:20:00,1.51625,1.5164,1.51615,1.51615,209400000.0
2009-09-18 11:21:00,1.51615,1.51615,1.51585,1.51585,410900000.0
2009-09-18 11:22:00,1.51585,1.5159,1.5157,1.5157,172000000.0
2009-09-18 11:23:00,1.5157,1.51585,1.5157,1.5158,260900000.0
2009-09-18 11:24:00,1.5158,1.5158,1.51575,1.51575,251600000.0
2009-09-18 11:25:00,1.51575,1.51575,1.5156,1.51575,387300000.0
2009-09-18 11:26:00,1.51575,1.5158,1.51575,1.5158,77900000.0
2009-09-18 11:27:00,1.5158,1.51605,1.5158,1.51595,373900000.0
2009-09-18 11:28:00,1.51595,1.5161,1.51585,1.5159,526400000.0
2009-09-18 11:29:00,1.5159,1.51595,1.5159,1.5159,94300000.0
2009-09-18 11:30:00,1.5159,1.51605,1.5159,1.5159,509400000.0
2009-09-18 11:31:00,1.5159,1.51615,1.5157,1.51575,570000000.0
2009-09-18 11:32:00,1.51575,1.51575,1.5155,1.5155,798200001.0
2009-09-18 11:33:00,1.5155,1.51565,1.5155,1.51555,596000000.0
2009-09-18 11:34:00,1.51555,1.51575,1.51555,1.51575,267900000.0
2009-09-18 11:35:00,1.51575,1.5159,1.51575,1.51585,222900000.0
2009-09-18 11:36:00,1.5159,1.5159,1.5158,1.51585,165700000.0
2009-09-18 11:37:00,1.51575,1.51575,1.51575,1.51575,124500000.0
2009-09-18 11:38:00,1.51575,1.5158,1.5157,1.5157,454700000.0
2009-09-18 11:39:00,1.5157,1.51575,1.51555,1.51565,425600000.0
2009-09-18 11:40:00,1.51565,1.5157,1.51555,1.51565,507400000.0
2009-09-18 11:41:00,1.51565,1.5158,1.5156,1.5156,720600000.0
2009-09-18 11:42:00,1.5156,1.5158,1.5156,1.51565,651100000.0
2009-09-18 11:43:00,1.51565,1.51575,1.5156,1.5157,509800000.0
2009-09-18 11:44:00,1.5157,1.51575,1.5156,1.51565,386700000.0
2009-09-18 11:45:00,1.51565,1.5158,1.51565,1.5157,447200000.0
2009-09-18 11:46:00,1.51565,1.5157,1.51545,1.5156,493800000.0
2009-09-18 11:47:00,1.5156,1.5156,1.5155,1.51555,591500000.0
2009-09-18 11:48:00,1.5156,1.51565,1.5155,1.5155,193900000.0
2009-09-18 11:49:00,1.5155,1.5156,1.5155,1.5155,292900000.0
2009-09-18 11:50:00,1.5155,1.51555,1.5155,1.5155,238700000.0
2009-09-18 11:51:00,1.5156,1.5156,1.5155,1.51555,422700002.0
2009-09-18 11:52:00,1.5156,1.5156,1.5155,1.51555,181400000.0
2009-09-18 11:53:00,1.51555,1.51555,1.51545,1.51545,116400000.0
2009-09-18 11:54:00,1.51545,1.51545,1.51535,1.51535,365000000.0
2009-09-18 11:55:00,1.51535,1.5155,1.51525,1.51525,568500000.0
2009-09-18 11:56:00,1.51525,1.51535,1.51525,1.5153,320900000.0
2009-09-18 11:57:00,1.5153,1.51535,1.51525,1.5153,359200000.0
2009-09-18 11:58:00,1.5153,1.5154,1.51525,1.5153,142800000.0
2009-09-18 11:59:00,1.5153,1.51545,1.51525,1.51545,305600000.0
2009-09-18 12:00:00,1.51545,1.5156,1.5153,1.51555,155500000.0
2009-09-18 12:01:00,1.51555,1.51575,1.51545,1.5157,279000000.0
2009-09-18 12:02:00,1.5157,1.51575,1.5156,1.5157,239400000.0
2009-09-18 12:03:00,1.5157,1.5158,1.5156,1.5157,340500000.0
2009-09-18 12:04:00,1.5157,1.51575,1.5156,1.51565,277700000.0
2009-09-18 12:05:00,1.5157,1.51575,1.51565,1.51565,319100000.0
2009-09-18 12:06:00,1.51565,1.5158,1.5156,1.5156,493500000.0
2009-09-18 12:07:00,1.5156,1.5158,1.5156,1.5156,443700000.0
2009-09-18 12:08:00,1.5156,1.5157,1.5156,1.5156,236100000.0
2009-09-18 12:09:00,1.5156,1.5157,1.5155,1.5156,215500000.0
2009-09-18 12:10:00,1.5156,1.5156,1.5156,1.5156,178500000.0
2009-09-18 12:11:00,1.5156,1.5157,1.5155,1.5157,58200000.0
2009-09-18 12:12:00,1.5157,1.5157,1.5156,1.51565,257400000.0
2009-09-18 12:13:00,1.51565,1.51575,1.5156,1.5157,163900000.0
2009-09-18 12:14:00,1.5157,1.51575,1.51555,1.5157,208400000.0
2009-09-18 12:15:00,1.5157,1.51575,1.51555,1.5156,67500000.0
2009-09-18 12:16:00,1.51555,1.5157,1.5155,1.51565,212200000.0
2009-09-18 12:17:00,1.51565,1.51575,1.51545,1.51545,150300000.0
2009-09-18 12:18:00,1.51545,1.5155,1.5154,1.51545,154700000.0
2009-09-18 12:19:00,1.51545,1.51545,1.5153,1.51535,99200000.0
2009-09-18 12:20:00,1.51535,1.5154,1.5153,1.51535,60000000.0
2009-09-18 12:21:00,1.5153,1.5153,1.51515,1.5152,121000000.0
2009-09-18 12:22:00,1.51525,1.5153,1.5152,1.5153,113100000.0
2009-09-18 12:23:00,1.5153,1.5153,1.51515,1.5153,204100000.0
2009-09-18 12:24:00,1.5153,1.5153,1.51525,1.51525,93900000.0
2009-09-18 12:25:00,1.51525,1.5155,1.51525,1.5154,87400000.0
2009-09-18 12:26:00,1.5154,1.5154,1.51535,1.51535,26600000.0
2009-09-18 12:27:00,1.51535,1.5154,1.5153,1.5153,343100000.0
2009-09-18 12:28:00,1.5153,1.51535,1.5153,1.51535,81900000.0
2009-09-18 12:29:00,1.51535,1.5154,1.5153,1.51535,45900000.0
2009-09-18 12:30:00,1.51535,1.51535,1.5153,1.5153,31300000.0
2009-09-18 12:31:00,1.5154,1.5155,1.5154,1.5154,77500000.0
2009-09-18 12:32:00,1.5155,1.51555,1.51545,1.51545,94100000.0
2009-09-18 12:33:00,1.51545,1.5156,1.51545,1.5156,84100000.0
2009-09-18 12:34:00,1.5156,1.51565,1.5155,1.5156,438500000.0
2009-09-18 12:35:00,1.5157,1.5157,1.5156,1.51565,99200000.0
2009-09-18 12:36:00,1.51565,1.5157,1.5156,1.5156,194200000.0
2009-09-18 12:37:00,1.5156,1.51565,1.5156,1.5156,54100000.0
2009-09-18 12:38:00,1.5156,1.5156,1.5153,1.5153,122000000.0
2009-09-18 12:39:00,1.5153,1.5153,1.51525,1.51525,24000000.0
2009-09-18 12:40:00,1.51525,1.51525,1.5152,1.51525,55800000.0
2009-09-18 12:41:00,1.51525,1.51525,1.5152,1.51525,81400000.0
2009-09-18 12:42:00,1.51525,1.51525,1.5152,1.5152,60300000.0
2009-09-18 12:43:00,1.5152,1.51525,1.51515,1.51515,62200000.0
2009-09-18 12:44:00,1.51515,1.51525,1.51515,1.5152,102100000.0
2009-09-18 12:45:00,1.5152,1.5152,1.51515,1.5152,127600000.0
2009-09-18 12:46:00,1.51515,1.5152,1.51515,1.5152,83800000.0
2009-09-18 12:47:00,1.5152,1.5152,1.5151,1.51515,85600000.0
2009-09-18 12:48:00,1.51515,1.51515,1.51505,1.51505,92200000.0
2009-09-18 12:49:00,1.515,1.5151,1.515,1.5151,95500000.0
2009-09-18 12:50:00,1.51505,1.51505,1.5148,1.51495,204400000.0
2009-09-18 12:51:00,1.515,1.515,1.51485,1.5149,177400000.0
2009-09-18 12:52:00,1.5149,1.51505,1.5149,1.515,126100000.0
2009-09-18 12:53:00,1.51495,1.5152,1.51495,1.5152,211500000.0
2009-09-18 12:54:00,1.5152,1.5154,1.51515,1.5154,203200000.0
2009-09-18 12:55:00,1.51535,1.5154,1.51525,1.51535,219000000.0
2009-09-18 12:56:00,1.51535,1.5154,1.51535,1.51535,61000000.0
2009-09-18 12:57:00,1.5154,1.5154,1.5152,1.5152,288400000.0
2009-09-18 12:58:00,1.5152,1.5152,1.51515,1.51515,26900000.0
2009-09-18 12:59:00,1.51515,1.51515,1.51505,1.51505,131500000.0
2009-09-18 13:00:00,1.51505,1.5151,1.5148,1.51485,290800000.0
2009-09-18 13:01:00,1.51485,1.515,1.5148,1.5149,484400000.0
2009-09-18 13:02:00,1.51485,1.51485,1.51455,1.5146,551900000.0
2009-09-18 13:03:00,1.5146,1.51475,1.51455,1.51455,181500000.0
2009-09-18 13:04:00,1.51455,1.5148,1.51455,1.51475,161100000.0
2009-09-18 13:05:00,1.51475,1.51475,1.5147,1.5147,113300000.0
2009-09-18 13:06:00,1.5147,1.515,1.5147,1.5148,439300000.0
2009-09-18 13:07:00,1.5148,1.5149,1.51475,1.51475,127200000.0
2009-09-18 13:08:00,1.5147,1.5148,1.5147,1.51475,270100000.0
2009-09-18 13:09:00,1.51475,1.5148,1.5147,1.5147,76700000.0
2009-09-18 13:10:00,1.5147,1.5147,1.5147,1.5147,54200000.0
2009-09-18 13:11:00,1.5147,1.5148,1.5147,1.5148,244000000.0
2009-09-18 13:12:00,1.5148,1.51485,1.51475,1.51485,118800000.0
2009-09-18 13:13:00,1.51485,1.51485,1.5148,1.5148,117900000.0
2009-09-18 13:14:00,1.5148,1.5149,1.5148,1.51485,368600000.0
2009-09-18 13:15:00,1.51485,1.5149,1.5148,1.5148,62100000.0
2009-09-18 13:16:00,1.5148,1.5148,1.5147,1.5147,43300000.0
2009-09-18 13:17:00,1.5147,1.51475,1.51455,1.51465,143700000.0
2009-09-18 13:18:00,1.51465,1.5147,1.51455,1.51455,81000000.0
2009-09-18 13:19:00,1.51455,1.5148,1.51455,1.5147,123700000.0
2009-09-18 13:20:00,1.5147,1.5148,1.5146,1.51475,89500000.0
2009-09-18 13:21:00,1.51475,1.51475,1.51465,1.5147,72700000.0
2009-09-18 13:22:00,1.51465,1.51465,1.5146,1.5146,99000000.0
2009-09-18 13:23:00,1.5146,1.51465,1.5146,1.51465,135000000.0
2009-09-18 13:24:00,1.51465,1.5149,1.5146,1.5148,285499999.0
2009-09-18 13:25:00,1.5148,1.51485,1.51475,1.51475,225100000.0
2009-09-18 13:26:00,1.51485,1.51495,1.51475,1.51495,290000000.0
2009-09-18 13:27:00,1.51495,1.51495,1.51485,1.51485,307200000.0
2009-09-18 13:28:00,1.51485,1.5151,1.5148,1.515,445199999.0
2009-09-18 13:29:00,1.515,1.51505,1.5148,1.5148,402900000.0
2009-09-18 13:30:00,1.5148,1.51495,1.51475,1.51485,356300000.0
2009-09-18 13:31:00,1.51485,1.51495,1.51485,1.51495,156100000.0
2009-09-18 13:32:00,1.51495,1.51495,1.5147,1.51475,745600000.0
2009-09-18 13:33:00,1.51475,1.5148,1.5147,1.5148,478200000.0
2009-09-18 13:34:00,1.51485,1.51495,1.5148,1.5148,151900000.0
2009-09-18 13:35:00,1.5148,1.5149,1.51475,1.5148,280000000.0
2009-09-18 13:36:00,1.5148,1.51485,1.51475,1.5148,349500000.0
2009-09-18 13:37:00,1.5148,1.51485,1.51475,1.51475,611400000.0
2009-09-18 13:38:00,1.51475,1.5148,1.51465,1.51475,352300000.0
2009-09-18 13:39:00,1.51475,1.5149,1.51475,1.51485,98200000.0
2009-09-18 13:40:00,1.5148,1.51485,1.5147,1.51485,299200000.0
2009-09-18 13:41:00,1.5149,1.5149,1.51475,1.51475,439400002.0
2009-09-18 13:42:00,1.51475,1.51475,1.5147,1.5147,136800000.0
2009-09-18 13:43:00,1.5147,1.51475,1.5147,1.5147,352000000.0
2009-09-18 13:44:00,1.5147,1.5148,1.5147,1.51475,222600000.0
2009-09-18 13:45:00,1.51475,1.5148,1.51465,1.51475,282600000.0
2009-09-18 13:46:00,1.51475,1.51475,1.51465,1.51465,236000000.0
2009-09-18 13:47:00,1.51465,1.5147,1.51465,1.51465,378100000.0
2009-09-18 13:48:00,1.51465,1.5147,1.51465,1.51465,240500001.0
2009-09-18 13:49:00,1.51465,1.51475,1.51465,1.51475,144900000.0
2009-09-18 13:50:00,1.51475,1.51475,1.51465,1.51465,318900000.0
2009-09-18 13:51:00,1.51465,1.5147,1.51465,1.5147,200900000.0
2009-09-18 13:52:00,1.5147,1.5148,1.5147,1.5147,51200000.0
2009-09-18 13:53:00,1.51465,1.5147,1.51465,1.5147,124700000.0
2009-09-18 13:54:00,1.5147,1.51475,1.51465,1.51465,71800000.0
2009-09-18 13:55:00,1.51465,1.51485,1.51465,1.51475,339700000.0
2009-09-18 13:56:00,1.5148,1.51485,1.51465,1.51465,445900001.0
2009-09-18 13:57:00,1.51465,1.51465,1.51465,1.51465,191600000.0
2009-09-18 13:58:00,1.51475,1.51475,1.5147,1.51475,190200000.0
2009-09-18 13:59:00,1.5147,1.51475,1.51465,1.5147,184100000.0
2009-09-18 14:00:00,1.5147,1.5147,1.5146,1.51465,531200000.0
2009-09-18 14:01:00,1.5146,1.51465,1.5146,1.51465,388300000.0
2009-09-18 14:02:00,1.51465,1.5147,1.51455,1.51465,158100000.0
2009-09-18 14:03:00,1.5146,1.51465,1.5146,1.51465,201900000.0
2009-09-18 14:04:00,1.51465,1.51465,1.51455,1.5146,168300000.0
2009-09-18 14:05:00,1.5146,1.51465,1.5146,1.5146,394300000.0
2009-09-18 14:06:00,1.5146,1.51465,1.5146,1.51465,370800000.0
2009-09-18 14:07:00,1.5147,1.5147,1.51455,1.5146,182700000.0
2009-09-18 14:08:00,1.5146,1.51465,1.5146,1.51465,42000000.0
2009-09-18 14:09:00,1.51465,1.5147,1.51455,1.51465,265200000.0
2009-09-18 14:10:00,1.51465,1.5147,1.51455,1.51455,301600000.0
2009-09-18 14:11:00,1.51455,1.51455,1.51455,1.51455,167500000.0
2009-09-18 14:12:00,1.51455,1.51465,1.51455,1.51465,142500000.0
2009-09-18 14:13:00,1.51465,1.51465,1.51455,1.51455,109600000.0
2009-09-18 14:14:00,1.51455,1.5146,1.51455,1.51455,95300000.0
2009-09-18 14:15:00,1.51455,1.51465,1.5145,1.5145,147200000.0
2009-09-18 14:16:00,1.5145,1.5145,1.514,1.5141,412000000.0
2009-09-18 14:17:00,1.51415,1.5143,1.51385,1.51405,586099999.0
2009-09-18 14:18:00,1.514,1.51405,1.5136,1.51375,445800000.0
2009-09-18 14:19:00,1.51375,1.51385,1.5136,1.5137,344700000.0
2009-09-18 14:20:00,1.5137,1.51385,1.5136,1.5138,246800000.0
2009-09-18 14:21:00,1.5138,1.514,1.5138,1.5139,424600000.0
2009-09-18 14:22:00,1.5139,1.51405,1.51385,1.5139,256900001.0
2009-09-18 14:23:00,1.5139,1.5141,1.5139,1.51405,193200000.0
2009-09-18 14:24:00,1.51405,1.51405,1.51385,1.5139,374300000.0
2009-09-18 14:25:00,1.51395,1.5141,1.5139,1.5141,191300000.0
2009-09-18 14:26:00,1.51405,1.5142,1.51405,1.51415,107600000.0
2009-09-18 14:27:00,1.51415,1.51415,1.51405,1.5141,354500000.0
2009-09-18 14:28:00,1.5141,1.5142,1.51405,1.51405,486300000.0
2009-09-18 14:29:00,1.51405,1.51405,1.514,1.51405,187700000.0
2009-09-18 14:30:00,1.514,1.5141,1.514,1.51405,157400000.0
2009-09-18 14:31:00,1.51405,1.5142,1.514,1.51415,307100000.0
2009-09-18 14:32:00,1.51415,1.51435,1.51415,1.5143,292700000.0
2009-09-18 14:33:00,1.5143,1.5144,1.5143,1.5144,138000000.0
2009-09-18 14:34:00,1.5144,1.51445,1.51435,1.51435,83900000.0
2009-09-18 14:35:00,1.51435,1.5145,1.51435,1.5144,62900000.0
2009-09-18 14:36:00,1.51435,1.5146,1.51435,1.5145,168000000.0
2009-09-18 14:37:00,1.51445,1.5146,1.5144,1.51445,158000000.0
2009-09-18 14:38:00,1.5145,1.5145,1.5143,1.5143,275900000.0
2009-09-18 14:39:00,1.5143,1.51435,1.5142,1.51425,289100000.0
2009-09-18 14:40:00,1.51425,1.5143,1.5142,1.5142,251000000.0
2009-09-18 14:41:00,1.5142,1.51455,1.5142,1.51445,214300000.0
2009-09-18 14:42:00,1.5145,1.5147,1.51445,1.51455,491300000.0
2009-09-18 14:43:00,1.51455,1.5146,1.5145,1.51455,352300000.0
2009-09-18 14:44:00,1.51455,1.51465,1.51455,1.51455,310500000.0
2009-09-18 14:45:00,1.51455,1.51465,1.51455,1.51455,331300000.0
2009-09-18 14:46:00,1.51455,1.5147,1.51455,1.51465,280000000.0
2009-09-18 14:47:00,1.51465,1.51465,1.5146,1.51465,98100000.0
2009-09-18 14:48:00,1.5146,1.5147,1.5146,1.51465,260000000.0
2009-09-18 14:49:00,1.51465,1.5147,1.5146,1.51465,248200000.0
2009-09-18 14:50:00,1.5146,1.51475,1.51455,1.51465,335400003.0
2009-09-18 14:51:00,1.51465,1.5147,1.5146,1.5146,127500000.0
2009-09-18 14:52:00,1.51465,1.51465,1.5146,1.5146,313100000.0
2009-09-18 14:53:00,1.5146,1.51465,1.51455,1.51455,296600000.0
2009-09-18 14:54:00,1.51455,1.5147,1.51455,1.51455,492999999.0
2009-09-18 14:55:00,1.5146,1.5146,1.51455,1.51455,205700000.0
2009-09-18 14:56:00,1.51455,1.5146,1.5145,1.51455,242400000.0
2009-09-18 14:57:00,1.51455,1.51465,1.5145,1.51465,199000000.0
2009-09-18 14:58:00,1.51465,1.51465,1.5146,1.51465,405400000.0
2009-09-18 14:59:00,1.51465,1.51475,1.5146,1.5147,559300002.0
2009-09-18 15:00:00,1.5147,1.5147,1.5146,1.5147,301200001.0
2009-09-18 15:01:00,1.5147,1.5148,1.5145,1.51465,253499998.0
2009-09-18 15:02:00,1.51465,1.51465,1.5145,1.5145,212700000.0
2009-09-18 15:03:00,1.5145,1.5145,1.5145,1.5145,229200000.0
2009-09-18 15:04:00,1.5145,1.51475,1.5145,1.51475,365899999.0
2009-09-18 15:05:00,1.51475,1.51475,1.51465,1.51475,266800002.0
2009-09-18 15:06:00,1.51475,1.51475,1.51465,1.5147,309400001.0
2009-09-18 15:07:00,1.5147,1.51475,1.51465,1.5147,160800000.0
2009-09-18 15:08:00,1.5147,1.51475,1.51465,1.5147,360800002.0
2009-09-18 15:09:00,1.51475,1.51485,1.51465,1.5147,401399999.0
2009-09-18 15:10:00,1.51475,1.51485,1.5147,1.5148,647800002.0
2009-09-18 15:11:00,1.5148,1.5148,1.5146,1.5147,339699999.0
2009-09-18 15:12:00,1.51475,1.51475,1.51455,1.5147,799700003.0
2009-09-18 15:13:00,1.5147,1.51475,1.51455,1.5147,331900000.0
2009-09-18 15:14:00,1.5148,1.5148,1.5146,1.5148,544900002.0
2009-09-18 15:15:00,1.51475,1.5148,1.51465,1.5147,394400000.0
2009-09-18 15:16:00,1.51475,1.515,1.51465,1.5148,964099995.0
2009-09-18 15:17:00,1.51485,1.51495,1.51475,1.51485,772900000.0
2009-09-18 15:18:00,1.5148,1.51485,1.5147,1.5147,429700000.0
2009-09-18 15:19:00,1.5147,1.51485,1.5146,1.51465,617600003.0
2009-09-18 15:20:00,1.51465,1.51485,1.51455,1.51485,797400001.0
2009-09-18 15:21:00,1.51485,1.51485,1.51465,1.5147,844599999.0
2009-09-18 15:22:00,1.5147,1.51475,1.51465,1.51475,322899999.0
2009-09-18 15:23:00,1.5148,1.51485,1.51465,1.5148,401100000.0
2009-09-18 15:24:00,1.51485,1.5149,1.5148,1.51485,717600000.0
2009-09-18 15:25:00,1.5149,1.51505,1.51485,1.51505,323100000.0
2009-09-18 15:26:00,1.51505,1.51505,1.51485,1.5149,366500000.0
2009-09-18 15:27:00,1.5149,1.515,1.5149,1.51495,347200000.0
2009-09-18 15:28:00,1.515,1.5152,1.51485,1.51485,593500000.0
2009-09-18 15:29:00,1.5149,1.51505,1.5149,1.51495,559300000.0
2009-09-18 15:30:00,1.51495,1.51505,1.5149,1.5149,441000000.0
2009-09-18 15:31:00,1.5149,1.51505,1.5148,1.5148,315400000.0
2009-09-18 15:32:00,1.5148,1.51485,1.51475,1.51485,488500000.0
2009-09-18 15:33:00,1.51485,1.51485,1.5148,1.51485,410800000.0
2009-09-18 15:34:00,1.51485,1.51485,1.51475,1.5148,277600000.0
2009-09-18 15:35:00,1.5148,1.51485,1.51475,1.51485,464100000.0
2009-09-18 15:36:00,1.5148,1.51485,1.51475,1.5148,512500000.0
2009-09-18 15:37:00,1.5148,1.5149,1.51475,1.5148,454100000.0
2009-09-18 15:38:00,1.5148,1.5149,1.51465,1.5147,325900000.0
2009-09-18 15:39:00,1.51465,1.51475,1.51465,1.5147,426000000.0
2009-09-18 15:40:00,1.5147,1.5148,1.51465,1.5147,557800000.0
2009-09-18 15:41:00,1.5147,1.5149,1.5147,1.5149,502300000.0
2009-09-18 15:42:00,1.5149,1.5149,1.51475,1.51475,405000000.0
2009-09-18 15:43:00,1.51475,1.5149,1.51475,1.5148,602700000.0
2009-09-18 15:44:00,1.51485,1.5149,1.51465,1.5148,654600002.0
2009-09-18 15:45:00,1.5148,1.5149,1.5147,1.51475,712500000.0
2009-09-18 15:46:00,1.51475,1.5148,1.51465,1.51465,519000000.0
2009-09-18 15:47:00,1.51465,1.51475,1.51455,1.5146,641099999.0
2009-09-18 15:48:00,1.5146,1.51465,1.5146,1.51465,523900000.0
2009-09-18 15:49:00,1.51465,1.5148,1.51465,1.51475,460800000.0
2009-09-18 15:50:00,1.51475,1.51485,1.5147,1.51475,471000000.0
2009-09-18 15:51:00,1.51475,1.51485,1.5147,1.51475,455100000.0
2009-09-18 15:52:00,1.51475,1.51475,1.51465,1.51465,484100000.0
2009-09-18 15:53:00,1.51465,1.51475,1.51465,1.51465,610400000.0
2009-09-18 15:54:00,1.51465,1.5147,1.51455,1.51455,421400000.0
2009-09-18 15:55:00,1.51455,1.51465,1.51455,1.51455,593100000.0
2009-09-18 15:56:00,1.51455,1.5146,1.51445,1.5145,330700000.0
2009-09-18 15:57:00,1.51445,1.51465,1.51445,1.5146,295800000.0
2009-09-18 15:58:00,1.5146,1.51465,1.5145,1.5146,209600000.0
2009-09-18 15:59:00,1.5146,1.51465,1.51455,1.5146,217200000.0
2009-09-18 16:00:00,1.5146,1.5148,1.5146,1.5147,413300000.0
2009-09-18 16:01:00,1.5147,1.5149,1.5147,1.5149,452700000.0
2009-09-18 16:02:00,1.5149,1.515,1.51485,1.515,421200000.0
2009-09-18 16:03:00,1.515,1.515,1.51475,1.5148,447200000.0
2009-09-18 16:04:00,1.5148,1.5149,1.51475,1.5148,521300000.0
2009-09-18 16:05:00,1.5148,1.51495,1.5148,1.5149,468000000.0
2009-09-18 16:06:00,1.5149,1.515,1.51485,1.5149,651200000.0
2009-09-18 16:07:00,1.51485,1.51495,1.5148,1.5148,708100000.0
2009-09-18 16:08:00,1.5148,1.51505,1.5148,1.51505,561800000.0
2009-09-18 16:09:00,1.515,1.515,1.51485,1.515,446800000.0
2009-09-18 16:10:00,1.515,1.515,1.5149,1.51495,572800000.0
2009-09-18 16:11:00,1.51495,1.515,1.5148,1.515,704900000.0
2009-09-18 16:12:00,1.515,1.515,1.5147,1.515,506700000.0
2009-09-18 16:13:00,1.515,1.51505,1.51485,1.5149,461000000.0
2009-09-18 16:14:00,1.5149,1.51495,1.5147,1.5149,551600000.0
2009-09-18 16:15:00,1.5149,1.5152,1.51485,1.5149,445300000.0
2009-09-18 16:16:00,1.5149,1.515,1.5148,1.5149,355500000.0
2009-09-18 16:17:00,1.5149,1.515,1.51475,1.51475,256000000.0
2009-09-18 16:18:00,1.5147,1.51485,1.51455,1.51455,678400000.0
2009-09-18 16:19:00,1.51455,1.51465,1.5145,1.51455,579600000.0
2009-09-18 16:20:00,1.51455,1.5147,1.5145,1.51465,612600000.0
2009-09-18 16:21:00,1.51465,1.5148,1.5146,1.51475,689600000.0
2009-09-18 16:22:00,1.5148,1.5149,1.51475,1.5148,611099999.0
2009-09-18 16:23:00,1.5148,1.5152,1.5147,1.51515,643400001.0
2009-09-18 16:24:00,1.5151,1.5152,1.5149,1.515,419999999.0
2009-09-18 16:25:00,1.515,1.51515,1.51485,1.515,416400000.0
2009-09-18 16:26:00,1.515,1.515,1.5148,1.5149,589700000.0
2009-09-18 16:27:00,1.51495,1.5151,1.51485,1.51505,392100000.0
2009-09-18 16:28:00,1.5151,1.5151,1.5149,1.5149,471000000.0
2009-09-18 16:29:00,1.5149,1.5151,1.5149,1.515,457000000.0
2009-09-18 16:30:00,1.51505,1.51515,1.5146,1.5146,458400000.0
2009-09-18 16:31:00,1.51465,1.51465,1.5143,1.51455,371200000.0
2009-09-18 16:32:00,1.51455,1.51465,1.51415,1.51415,583000000.0
2009-09-18 16:33:00,1.5142,1.5143,1.5141,1.5142,467500000.0
2009-09-18 16:34:00,1.5142,1.5143,1.51415,1.51425,475900000.0
2009-09-18 16:35:00,1.51425,1.5145,1.5142,1.51445,393100000.0
2009-09-18 16:36:00,1.5145,1.5147,1.51445,1.51465,470600001.0
2009-09-18 16:37:00,1.5147,1.5149,1.5147,1.5148,1667999992.0
2009-09-18 16:38:00,1.51485,1.51485,1.5145,1.51455,1004900001.0
2009-09-18 16:39:00,1.5146,1.51465,1.5145,1.5145,663000000.0
2009-09-18 16:40:00,1.5145,1.51465,1.51415,1.51415,525300000.0
2009-09-18 16:41:00,1.51415,1.51425,1.5141,1.5141,427800000.0
2009-09-18 16:42:00,1.51415,1.51435,1.51405,1.51425,497200000.0
2009-09-18 16:43:00,1.51425,1.51425,1.51415,1.51415,298500000.0
2009-09-18 16:44:00,1.51415,1.51415,1.5141,1.51415,128100000.0
2009-09-18 16:45:00,1.51415,1.51425,1.51405,1.5141,402100000.0
2009-09-18 16:46:00,1.5141,1.51415,1.514,1.514,260900000.0
2009-09-18 16:47:00,1.514,1.51405,1.5138,1.514,416000000.0
2009-09-18 16:48:00,1.514,1.51405,1.5139,1.51405,503100000.0
2009-09-18 16:49:00,1.514,1.5141,1.5139,1.514,371500000.0
2009-09-18 16:50:00,1.514,1.51435,1.514,1.5142,410400000.0
2009-09-18 16:51:00,1.5142,1.51425,1.51395,1.514,392900000.0
2009-09-18 16:52:00,1.514,1.51415,1.5139,1.5141,266600000.0
2009-09-18 16:53:00,1.5141,1.5141,1.51385,1.514,659999999.0
2009-09-18 16:54:00,1.51405,1.51415,1.514,1.51405,586800000.0
2009-09-18 16:55:00,1.51405,1.51435,1.514,1.51425,273700000.0
2009-09-18 16:56:00,1.51425,1.5143,1.514,1.514,321000000.0
2009-09-18 16:57:00,1.51405,1.5142,1.514,1.51415,474000000.0
2009-09-18 16:58:00,1.51415,1.51425,1.51395,1.51405,410100000.0
2009-09-18 16:59:00,1.51405,1.51425,1.51395,1.51415,501200000.0
2009-09-18 17:00:00,1.5142,1.5144,1.51405,1.51405,673300000.0
2009-09-18 17:01:00,1.5141,1.5142,1.514,1.5141,567800000.0
2009-09-18 17:02:00,1.5141,1.51415,1.514,1.51405,359600000.0
2009-09-18 17:03:00,1.51405,1.5142,1.514,1.51405,440800000.0
2009-09-18 17:04:00,1.51405,1.51415,1.51405,1.5141,412200000.0
2009-09-18 17:05:00,1.5141,1.51415,1.514,1.5141,349999999.0
2009-09-18 17:06:00,1.51405,1.5141,1.514,1.514,530800000.0
2009-09-18 17:07:00,1.514,1.51405,1.514,1.51405,599700000.0
2009-09-18 17:08:00,1.51405,1.51405,1.51395,1.514,376000000.0
2009-09-18 17:09:00,1.514,1.514,1.5139,1.51395,273500000.0
2009-09-18 17:10:00,1.51395,1.51405,1.5139,1.514,303600000.0
2009-09-18 17:11:00,1.514,1.5141,1.51395,1.51405,251300000.0
2009-09-18 17:12:00,1.5141,1.5141,1.51385,1.51385,331200000.0
2009-09-18 17:13:00,1.5139,1.5139,1.5138,1.5138,320700000.0
2009-09-18 17:14:00,1.5138,1.5138,1.5137,1.51375,259500000.0
2009-09-18 17:15:00,1.51375,1.5138,1.51365,1.5138,320100000.0
2009-09-18 17:16:00,1.5138,1.5138,1.51365,1.51365,301000000.0
2009-09-18 17:17:00,1.51365,1.5137,1.5135,1.51355,308800000.0
2009-09-18 17:18:00,1.51355,1.51365,1.5135,1.5135,427400000.0
2009-09-18 17:19:00,1.51355,1.5136,1.5135,1.5135,676799998.0
2009-09-18 17:20:00,1.51365,1.51365,1.51355,1.5136,563800000.0
2009-09-18 17:21:00,1.5136,1.5136,1.51355,1.51355,173899999.0
2009-09-18 17:22:00,1.51355,1.51365,1.51355,1.51355,224500000.0
2009-09-18 17:23:00,1.51355,1.51365,1.51345,1.51365,299199999.0
2009-09-18 17:24:00,1.5136,1.51385,1.5136,1.51385,235100000.0
2009-09-18 17:25:00,1.51385,1.514,1.51375,1.51385,115800000.0
2009-09-18 17:26:00,1.51385,1.5139,1.5138,1.51385,177900000.0
2009-09-18 17:27:00,1.514,1.51405,1.5139,1.514,209100000.0
2009-09-18 17:28:00,1.514,1.5142,1.5139,1.5142,177500000.0
2009-09-18 17:29:00,1.5142,1.5143,1.51415,1.5142,178000000.0
2009-09-18 17:30:00,1.5142,1.5143,1.51415,1.5142,203300000.0
2009-09-18 17:31:00,1.51415,1.51435,1.5141,1.51425,387100000.0
2009-09-18 17:32:00,1.51425,1.5144,1.5142,1.51435,190600000.0
2009-09-18 17:33:00,1.51435,1.51445,1.5142,1.5143,156100000.0
2009-09-18 17:34:00,1.5143,1.51435,1.51425,1.5143,128000000.0
2009-09-18 17:35:00,1.5143,1.5143,1.5142,1.51425,112700000.0
2009-09-18 17:36:00,1.5143,1.5143,1.51385,1.51395,125800000.0
2009-09-18 17:37:00,1.514,1.514,1.51375,1.5139,239300000.0
2009-09-18 17:38:00,1.51385,1.51395,1.51335,1.5135,363000000.0
2009-09-18 17:39:00,1.5135,1.51365,1.5134,1.5134,398700000.0
2009-09-18 17:40:00,1.51335,1.51365,1.51335,1.51355,324099999.0
2009-09-18 17:41:00,1.51355,1.5137,1.51355,1.51355,516899999.0
2009-09-18 17:42:00,1.51355,1.51375,1.51355,1.51375,365500000.0
2009-09-18 17:43:00,1.51375,1.5138,1.5137,1.51375,113300000.0
2009-09-18 17:44:00,1.51385,1.51385,1.51375,1.51375,136000000.0
2009-09-18 17:45:00,1.51375,1.5138,1.51375,1.51375,245300000.0
2009-09-18 17:46:00,1.5138,1.51385,1.5137,1.51375,254200000.0
2009-09-18 17:47:00,1.51375,1.5139,1.5137,1.5137,393500000.0
2009-09-18 17:48:00,1.5137,1.51385,1.5137,1.51375,258100000.0
2009-09-18 17:49:00,1.51375,1.51385,1.5137,1.51375,283400000.0
2009-09-18 17:50:00,1.51375,1.51385,1.5137,1.51385,535000000.0
2009-09-18 17:51:00,1.51375,1.5138,1.51365,1.51375,391800000.0
2009-09-18 17:52:00,1.51375,1.5138,1.51345,1.5136,432000000.0
2009-09-18 17:53:00,1.5136,1.5137,1.51345,1.51355,325000000.0
2009-09-18 17:54:00,1.51355,1.5137,1.51345,1.5135,343100000.0
2009-09-18 17:55:00,1.5135,1.51365,1.5135,1.5135,236000000.0
2009-09-18 17:56:00,1.5135,1.51355,1.51345,1.5135,266400000.0
2009-09-18 17:57:00,1.5135,1.51355,1.51345,1.51355,322700000.0
2009-09-18 17:58:00,1.51355,1.51365,1.51345,1.5136,264799999.0
2009-09-18 17:59:00,1.5136,1.5136,1.51345,1.5135,127100000.0
2009-09-18 18:00:00,1.5135,1.5136,1.5135,1.5135,115700000.0
2009-09-18 18:01:00,1.5135,1.5137,1.5135,1.5136,324699999.0
2009-09-18 18:02:00,1.5136,1.51375,1.5136,1.5137,477300000.0
2009-09-18 18:03:00,1.5137,1.5137,1.51355,1.51355,387599999.0
2009-09-18 18:04:00,1.51355,1.5138,1.5135,1.51375,672800000.0
2009-09-18 18:05:00,1.5137,1.51405,1.51365,1.51375,551500000.0
2009-09-18 18:06:00,1.51375,1.5138,1.51375,1.51375,339800000.0
2009-09-18 18:07:00,1.51375,1.5138,1.51375,1.51375,210600000.0
2009-09-18 18:08:00,1.51375,1.51395,1.51375,1.5138,209000000.0
2009-09-18 18:09:00,1.5138,1.51385,1.51375,1.5138,263000000.0
2009-09-18 18:10:00,1.5138,1.514,1.5137,1.5138,224900000.0
2009-09-18 18:11:00,1.5138,1.5139,1.51375,1.5139,177600000.0
2009-09-18 18:12:00,1.51385,1.5142,1.51385,1.5142,179600000.0
2009-09-18 18:13:00,1.5142,1.5142,1.51385,1.51395,192800000.0
2009-09-18 18:14:00,1.51405,1.5145,1.51405,1.51445,151500000.0
2009-09-18 18:15:00,1.51445,1.51455,1.5143,1.5145,264000000.0
2009-09-18 18:16:00,1.5145,1.51475,1.5145,1.51455,592500003.0
2009-09-18 18:17:00,1.51455,1.5147,1.51445,1.5146,402600000.0
2009-09-18 18:18:00,1.5146,1.51495,1.5145,1.5148,640699993.0
2009-09-18 18:19:00,1.5148,1.5151,1.51475,1.515,474100000.0
2009-09-18 18:20:00,1.515,1.515,1.51465,1.51465,117600000.0
2009-09-18 18:21:00,1.5146,1.5146,1.5142,1.5143,319700000.0
2009-09-18 18:22:00,1.51435,1.51435,1.5141,1.5141,247400000.0
2009-09-18 18:23:00,1.5141,1.51435,1.5141,1.5142,249600000.0
2009-09-18 18:24:00,1.5142,1.5142,1.5141,1.5141,125800000.0
2009-09-18 18:25:00,1.5141,1.51415,1.5141,1.51415,83800000.0
2009-09-18 18:26:00,1.51415,1.51425,1.5141,1.51415,216800000.0
2009-09-18 18:27:00,1.51415,1.5142,1.51405,1.5141,155100000.0
2009-09-18 18:28:00,1.5141,1.5142,1.51405,1.51415,236900000.0
2009-09-18 18:29:00,1.51415,1.5142,1.514,1.51405,144000000.0
2009-09-18 18:30:00,1.51415,1.51415,1.51405,1.51415,287400000.0
2009-09-18 18:31:00,1.51415,1.5144,1.5141,1.5143,220000000.0
2009-09-18 18:32:00,1.5143,1.51435,1.51425,1.51425,344600000.0
2009-09-18 18:33:00,1.51425,1.51435,1.5142,1.51425,280300000.0
2009-09-18 18:34:00,1.51425,1.5143,1.51425,1.51425,106400000.0
2009-09-18 18:35:00,1.51425,1.51425,1.51425,1.51425,51200000.0
2009-09-18 18:36:00,1.51425,1.51425,1.51425,1.51425,130300000.0
2009-09-18 18:37:00,1.51425,1.51435,1.51415,1.51415,186900000.0
2009-09-18 18:38:00,1.51415,1.51435,1.5141,1.5142,325600000.0
2009-09-18 18:39:00,1.51425,1.5144,1.51415,1.5142,396300000.0
2009-09-18 18:40:00,1.5142,1.51435,1.5141,1.51415,542100000.0
2009-09-18 18:41:00,1.5142,1.51435,1.5141,1.5143,188500000.0
2009-09-18 18:42:00,1.5143,1.51435,1.5142,1.5142,208800000.0
2009-09-18 18:43:00,1.5142,1.51435,1.51415,1.51435,114400000.0
2009-09-18 18:44:00,1.51435,1.51435,1.51415,1.51415,323900000.0
2009-09-18 18:45:00,1.51415,1.51435,1.51415,1.51435,162900000.0
2009-09-18 18:46:00,1.51435,1.5146,1.51435,1.5145,339800000.0
2009-09-18 18:47:00,1.5145,1.51465,1.5145,1.51465,278200000.0
2009-09-18 18:48:00,1.51465,1.51475,1.51465,1.5147,300800000.0
2009-09-18 18:49:00,1.5147,1.51475,1.5146,1.51475,419500000.0
2009-09-18 18:50:00,1.51475,1.51475,1.5146,1.5146,198700000.0
2009-09-18 18:51:00,1.5146,1.5146,1.5146,1.5146,33900000.0
2009-09-18 18:52:00,1.5146,1.5147,1.5145,1.5146,154500000.0
2009-09-18 18:53:00,1.5146,1.5146,1.5146,1.5146,24000000.0
2009-09-18 18:54:00,1.5146,1.5147,1.5146,1.5147,164700000.0
2009-09-18 18:55:00,1.5147,1.51475,1.5146,1.51475,123000000.0
2009-09-18 18:56:00,1.51475,1.5148,1.5146,1.5147,350500000.0
2009-09-18 18:57:00,1.5147,1.5147,1.5146,1.5147,408700001.0
2009-09-18 18:58:00,1.51465,1.51485,1.5146,1.51485,226700000.0
2009-09-18 18:59:00,1.5148,1.5148,1.5146,1.51465,339900000.0
2009-09-18 19:00:00,1.51465,1.51465,1.51455,1.5146,313900000.0
2009-09-18 19:01:00,1.5146,1.5149,1.5146,1.51485,254100000.0
2009-09-18 19:02:00,1.51485,1.515,1.51475,1.5149,394100000.0
2009-09-18 19:03:00,1.5149,1.5149,1.51475,1.5148,93100000.0
2009-09-18 19:04:00,1.5149,1.515,1.51475,1.5148,291400000.0
2009-09-18 19:05:00,1.5148,1.51495,1.5147,1.51475,98500000.0
2009-09-18 19:06:00,1.51475,1.5149,1.51475,1.5149,30400000.0
2009-09-18 19:07:00,1.51495,1.515,1.5149,1.5149,33600000.0
2009-09-18 19:08:00,1.51485,1.51495,1.51485,1.51495,35200000.0
2009-09-18 19:09:00,1.51495,1.51495,1.5149,1.51495,24800000.0
2009-09-18 19:10:00,1.51495,1.51495,1.51495,1.51495,16000000.0
2009-09-18 19:11:00,1.51495,1.51495,1.5149,1.5149,52900000.0
2009-09-18 19:12:00,1.5149,1.5149,1.51485,1.5149,111800000.0
2009-09-18 19:13:00,1.5149,1.5149,1.5148,1.51485,233900000.0
2009-09-18 19:14:00,1.5149,1.51495,1.51485,1.51485,112300000.0
2009-09-18 19:15:00,1.51485,1.5149,1.51485,1.5149,107400000.0
2009-09-18 19:16:00,1.5149,1.5149,1.5146,1.51465,231400000.0
2009-09-18 19:17:00,1.51465,1.51475,1.5146,1.5146,155200000.0
2009-09-18 19:18:00,1.5146,1.5147,1.5146,1.51465,141800000.0
2009-09-18 19:19:00,1.5146,1.51465,1.5146,1.5146,196000000.0
2009-09-18 19:20:00,1.51465,1.51465,1.5146,1.51465,172100000.0
2009-09-18 19:21:00,1.51465,1.51465,1.5146,1.5146,121900000.0
2009-09-18 19:22:00,1.5146,1.5147,1.5146,1.5147,226200000.0
2009-09-18 19:23:00,1.5147,1.51475,1.51465,1.51465,167100000.0
2009-09-18 19:24:00,1.51465,1.51475,1.5146,1.51465,69100000.0
2009-09-18 19:25:00,1.51465,1.5147,1.51465,1.51465,82200000.0
2009-09-18 19:26:00,1.51465,1.5147,1.51465,1.51465,46900000.0
2009-09-18 19:27:00,1.51465,1.5147,1.51465,1.5147,46700000.0
2009-09-18 19:28:00,1.5147,1.5147,1.5146,1.5146,101800000.0
2009-09-18 19:29:00,1.51465,1.5147,1.5146,1.51465,33300000.0
2009-09-18 19:30:00,1.51465,1.51475,1.5146,1.51465,144800000.0
2009-09-18 19:31:00,1.51465,1.51475,1.5146,1.51465,129100000.0
2009-09-18 19:32:00,1.5147,1.51485,1.5146,1.5147,284100000.0
2009-09-18 19:33:00,1.51465,1.51465,1.51465,1.51465,16200000.0
2009-09-18 19:34:00,1.51465,1.5147,1.5146,1.5147,47700000.0
2009-09-18 19:35:00,1.5147,1.51475,1.51465,1.51475,93700000.0
2009-09-18 19:36:00,1.51475,1.5148,1.51465,1.51465,141500000.0
2009-09-18 19:37:00,1.51465,1.5147,1.5146,1.51465,222900000.0
2009-09-18 19:38:00,1.51465,1.5147,1.51465,1.51465,110000000.0
2009-09-18 19:39:00,1.51465,1.5147,1.51465,1.51465,36800000.0
2009-09-18 19:40:00,1.51465,1.5147,1.5146,1.51465,136000000.0
2009-09-18 19:41:00,1.51465,1.51465,1.5146,1.5146,69700000.0
2009-09-18 19:42:00,1.5146,1.5146,1.5145,1.5145,48900000.0
2009-09-18 19:43:00,1.51455,1.51455,1.51435,1.5144,117000000.0
2009-09-18 19:44:00,1.5144,1.51465,1.5144,1.51445,104700000.0
2009-09-18 19:45:00,1.51445,1.51465,1.5144,1.5146,309600000.0
2009-09-18 19:46:00,1.5146,1.5149,1.5146,1.51475,428200000.0
2009-09-18 19:47:00,1.51475,1.51485,1.5146,1.5146,408400000.0
2009-09-18 19:48:00,1.51465,1.51465,1.5146,1.51465,104200000.0
2009-09-18 19:49:00,1.5146,1.51475,1.5146,1.51465,198900000.0
2009-09-18 19:50:00,1.5147,1.5147,1.5146,1.5146,59300000.0
2009-09-18 19:51:00,1.51465,1.5147,1.5143,1.51445,219300000.0
2009-09-18 19:52:00,1.5144,1.51465,1.5143,1.5145,348700000.0
2009-09-18 19:53:00,1.5145,1.51465,1.5145,1.51455,240800000.0
2009-09-18 19:54:00,1.5146,1.5146,1.51455,1.51455,75500000.0
2009-09-18 19:55:00,1.51455,1.51465,1.5145,1.5146,94000000.0
2009-09-18 19:56:00,1.5146,1.51465,1.51455,1.5146,132600000.0
2009-09-18 19:57:00,1.51455,1.51465,1.51455,1.5146,21600000.0
2009-09-18 19:58:00,1.5146,1.51465,1.5145,1.51455,129300000.0
2009-09-18 19:59:00,1.5146,1.5147,1.51455,1.5146,144200000.0
2009-09-18 20:00:00,1.5146,1.51475,1.51455,1.5146,201200000.0
2009-09-18 20:01:00,1.5146,1.5147,1.51455,1.5146,276400000.0
2009-09-18 20:02:00,1.5146,1.5146,1.5145,1.5145,665240000.0
2009-09-18 20:03:00,1.5145,1.51455,1.5145,1.5145,360440000.0
2009-09-18 20:04:00,1.5145,1.5145,1.5141,1.51415,485600000.0
2009-09-18 20:05:00,1.5142,1.51435,1.51415,1.51435,42900000.0
2009-09-18 20:06:00,1.51435,1.51435,1.5143,1.51435,69400000.0
2009-09-18 20:07:00,1.51435,1.51435,1.51425,1.5143,103700000.0
2009-09-18 20:08:00,1.5143,1.5143,1.5143,1.5143,63700000.0
2009-09-18 20:09:00,1.5143,1.5144,1.5143,1.5144,80600000.0
2009-09-18 20:10:00,1.51445,1.51445,1.51435,1.51435,114500000.0
2009-09-18 20:11:00,1.51435,1.51435,1.5143,1.51435,119000000.0
2009-09-18 20:12:00,1.5143,1.51435,1.5143,1.51435,123400000.0
2009-09-18 20:13:00,1.51435,1.5144,1.5143,1.51435,186800000.0
2009-09-18 20:14:00,1.51435,1.5144,1.51435,1.5144,141000000.0
2009-09-18 20:15:00,1.51435,1.5145,1.51435,1.5144,118200000.0
2009-09-18 20:16:00,1.5144,1.5146,1.51435,1.5146,151300000.0
2009-09-18 20:17:00,1.51455,1.5146,1.5145,1.5146,133400000.0
2009-09-18 20:18:00,1.51455,1.5146,1.51445,1.51445,120600000.0
2009-09-18 20:19:00,1.51445,1.5146,1.5144,1.5146,199400000.0
2009-09-18 20:20:00,1.51445,1.51455,1.5144,1.51445,331100000.0
2009-09-18 20:21:00,1.51445,1.51455,1.51445,1.5145,148800000.0
2009-09-18 20:22:00,1.5145,1.51455,1.51445,1.5145,334200000.0
2009-09-18 20:23:00,1.5145,1.5145,1.5144,1.5144,190900000.0
2009-09-18 20:24:00,1.5144,1.5145,1.5144,1.51445,132400000.0
2009-09-18 20:25:00,1.5145,1.5145,1.5144,1.5145,248700000.0
2009-09-18 20:26:00,1.5145,1.51455,1.51435,1.51435,172900000.0
2009-09-18 20:27:00,1.51435,1.5144,1.51425,1.5143,242700000.0
2009-09-18 20:28:00,1.5143,1.5143,1.51425,1.5143,126500000.0
2009-09-18 20:29:00,1.5143,1.5143,1.51425,1.5143,159400000.0
2009-09-18 20:30:00,1.5143,1.5143,1.5143,1.5143,119100000.0
2009-09-18 20:31:00,1.5143,1.5143,1.51425,1.5143,95200000.0
2009-09-18 20:32:00,1.5143,1.51435,1.51425,1.5143,85500000.0
2009-09-18 20:33:00,1.5143,1.51435,1.51425,1.5143,149900000.0
2009-09-18 20:34:00,1.5143,1.5143,1.5143,1.5143,118000000.0
2009-09-18 20:35:00,1.5143,1.51435,1.5143,1.51435,16900000.0
2009-09-18 20:36:00,1.51435,1.5145,1.51435,1.51445,132900000.0
2009-09-18 20:37:00,1.51445,1.5147,1.5144,1.5145,267700000.0
2009-09-18 20:38:00,1.5145,1.5145,1.51435,1.51435,288200000.0
2009-09-18 20:39:00,1.51435,1.51445,1.51435,1.5144,136300000.0
2009-09-18 20:40:00,1.5144,1.51445,1.5143,1.5144,195400000.0
2009-09-18 20:41:00,1.5144,1.51445,1.5143,1.5144,170000000.0
2009-09-18 20:42:00,1.5144,1.51445,1.5144,1.5144,66200000.0
2009-09-18 20:43:00,1.51445,1.51455,1.5144,1.5145,88400000.0
2009-09-18 20:44:00,1.51445,1.5145,1.51435,1.51445,150900000.0
2009-09-18 20:45:00,1.5145,1.5145,1.5144,1.51445,62400000.0
2009-09-18 20:46:00,1.51445,1.51455,1.51445,1.51445,98500000.0
2009-09-18 20:47:00,1.51445,1.5145,1.5144,1.5144,97100000.0
2009-09-18 20:48:00,1.5144,1.51445,1.51435,1.5144,147300000.0
2009-09-18 20:49:00,1.5144,1.51445,1.5144,1.51445,121700000.0
2009-09-18 20:50:00,1.51445,1.51445,1.5144,1.5144,76400000.0
2009-09-18 20:51:00,1.5144,1.51455,1.5144,1.51455,312900000.0
2009-09-18 20:52:00,1.51455,1.51465,1.51455,1.5146,102600000.0
2009-09-18 20:53:00,1.5146,1.51465,1.51455,1.5146,139600000.0
2009-09-18 20:54:00,1.5146,1.5147,1.5145,1.5146,192900000.0
2009-09-18 20:55:00,1.5146,1.5147,1.51455,1.51465,186700000.0
2009-09-18 20:56:00,1.5146,1.5146,1.5145,1.51455,146900000.0
2009-09-18 20:57:00,1.51455,1.5147,1.51445,1.51445,99800000.0
2009-09-18 20:58:00,1.5145,1.5145,1.5144,1.51445,63400000.0
2009-09-18 20:59:00,1.51445,1.51465,1.5144,1.51465,308800000.0
2009-09-18 21:00:00,1.5146,1.51465,1.5145,1.5145,162800000.0
2009-09-18 21:01:00,1.51445,1.5145,1.51445,1.51445,93400000.0
2009-09-18 21:02:00,1.51445,1.5145,1.51445,1.5145,122600000.0
2009-09-18 21:03:00,1.51445,1.51455,1.51445,1.5145,95300000.0
2009-09-18 21:04:00,1.5145,1.51455,1.5145,1.5145,52000000.0
2009-09-18 21:05:00,1.5145,1.5145,1.5145,1.5145,39200000.0
2009-09-18 21:06:00,1.51465,1.5147,1.5145,1.5145,88100000.0
2009-09-18 21:07:00,1.5145,1.5147,1.5145,1.5146,184500000.0
2009-09-18 21:08:00,1.5146,1.51465,1.5146,1.51465,92700000.0
2009-09-18 21:09:00,1.5146,1.5147,1.5146,1.5146,129200000.0
2009-09-18 21:10:00,1.5146,1.51465,1.51455,1.51465,149900000.0
2009-09-18 21:11:00,1.51455,1.5148,1.51455,1.5146,249600000.0
2009-09-18 21:12:00,1.5146,1.51465,1.5145,1.51465,367600000.0
2009-09-18 21:13:00,1.5146,1.51465,1.51445,1.5145,240000000.0
2009-09-18 21:14:00,1.5145,1.51455,1.51445,1.51455,283600000.0
2009-09-18 21:15:00,1.51455,1.5147,1.51445,1.51455,333300000.0
2009-09-18 21:16:00,1.51455,1.5146,1.51455,1.51455,97700000.0
2009-09-18 21:17:00,1.5146,1.51465,1.51455,1.51465,181200000.0
2009-09-18 21:18:00,1.51465,1.5147,1.51455,1.51455,181000000.0
2009-09-18 21:19:00,1.51455,1.5147,1.51455,1.51455,175500000.0
2009-09-18 21:20:00,1.51455,1.51475,1.51455,1.51465,166200000.0
2009-09-18 21:21:00,1.51465,1.5147,1.5146,1.51465,131000000.0
2009-09-18 21:22:00,1.51465,1.51475,1.5146,1.5146,97500000.0
2009-09-18 21:23:00,1.5147,1.5147,1.5146,1.5146,297100000.0
2009-09-18 21:24:00,1.5146,1.51475,1.5146,1.51475,109400000.0
2009-09-18 21:25:00,1.51475,1.51475,1.51465,1.51465,151200000.0
2009-09-18 21:26:00,1.51465,1.51475,1.5146,1.5146,159000000.0
2009-09-18 21:27:00,1.5146,1.51475,1.5146,1.51465,169300000.0
2009-09-18 21:28:00,1.51465,1.5147,1.51465,1.51465,175100000.0
2009-09-18 21:29:00,1.51465,1.5147,1.51465,1.51465,370600000.0
2009-09-18 21:30:00,1.51465,1.5147,1.51465,1.5147,198500000.0
2009-09-18 21:31:00,1.5147,1.5147,1.5146,1.5147,230300000.0
2009-09-18 21:32:00,1.5147,1.5148,1.51465,1.51475,310300001.0
2009-09-18 21:33:00,1.51475,1.5148,1.51465,1.51465,141800000.0
2009-09-18 21:34:00,1.51465,1.5147,1.51465,1.51465,97600000.0
2009-09-18 21:35:00,1.51465,1.5148,1.51465,1.51475,75000000.0
2009-09-18 21:36:00,1.51475,1.5148,1.5146,1.5148,222900000.0
2009-09-18 21:37:00,1.5147,1.5147,1.5146,1.51465,106300000.0
2009-09-18 21:38:00,1.51465,1.51485,1.5146,1.5147,138900000.0
2009-09-18 21:39:00,1.5147,1.5147,1.51465,1.51465,58100000.0
2009-09-18 21:40:00,1.51465,1.5147,1.5146,1.51465,77600000.0
2009-09-18 21:41:00,1.51465,1.5148,1.51455,1.51475,227600000.0
2009-09-18 21:42:00,1.5147,1.51485,1.51465,1.5147,325500000.0
2009-09-18 21:43:00,1.5147,1.5148,1.51465,1.51475,175300000.0
2009-09-18 21:44:00,1.5147,1.51485,1.51455,1.51465,220800000.0
2009-09-18 21:45:00,1.51465,1.51465,1.5146,1.51465,62900000.0
2009-09-18 21:46:00,1.51465,1.51475,1.51455,1.5146,200500000.0
2009-09-18 21:47:00,1.5146,1.51465,1.51455,1.51455,124400000.0
2009-09-18 21:48:00,1.51455,1.5147,1.51455,1.5147,73700000.0
2009-09-18 21:49:00,1.51475,1.51475,1.51465,1.51465,75800000.0
2009-09-18 21:50:00,1.51465,1.5147,1.51465,1.5147,111600000.0
2009-09-18 21:51:00,1.51465,1.51465,1.5146,1.5146,40700000.0
2009-09-18 21:52:00,1.51455,1.51465,1.51455,1.5146,175600000.0
2009-09-18 21:53:00,1.51475,1.51475,1.51475,1.51475,17000000.0
2009-09-18 21:54:00,1.51475,1.51475,1.5145,1.5146,144200000.0
2009-09-18 21:55:00,1.5146,1.5147,1.5146,1.5146,314100000.0
2009-09-18 21:56:00,1.5146,1.51495,1.5146,1.51485,175700000.0
2009-09-18 21:57:00,1.5149,1.51495,1.51485,1.51495,87500000.0
2009-09-18 21:58:00,1.51485,1.515,1.51475,1.51495,140900000.0
2009-09-18 21:59:00,1.51495,1.51495,1.51455,1.51455,155600000.0
2009-09-18 22:00:00,1.5145,1.5151,1.5145,1.51495,186900000.0
2009-09-18 22:01:00,1.5149,1.51505,1.51485,1.515,76300000.0
2009-09-18 22:02:00,1.515,1.51505,1.5149,1.51495,60700000.0
2009-09-18 22:03:00,1.5149,1.51505,1.51485,1.51505,82800000.0
2009-09-18 22:04:00,1.51505,1.51515,1.51505,1.51515,8400000.0
2009-09-18 22:05:00,1.5151,1.51525,1.51495,1.51515,46700000.0
2009-09-18 22:06:00,1.51515,1.51525,1.5151,1.5152,76800000.0
2009-09-18 22:07:00,1.5152,1.51525,1.51515,1.5152,31000000.0
2009-09-18 22:08:00,1.51515,1.51515,1.5147,1.5147,103400000.0
2009-09-18 22:09:00,1.51475,1.51485,1.51475,1.51475,18400000.0
2009-09-18 22:10:00,1.51475,1.5149,1.51465,1.51475,101400000.0
2009-09-18 22:11:00,1.51475,1.5149,1.5144,1.5145,143900000.0
2009-09-18 22:12:00,1.5145,1.51485,1.5145,1.51485,92000000.0
2009-09-18 22:13:00,1.51485,1.51485,1.5145,1.5148,94000000.0
2009-09-18 22:14:00,1.5147,1.5148,1.5147,1.5147,26500000.0
2009-09-18 22:15:00,1.5147,1.5148,1.5146,1.51465,63800000.0
2009-09-18 22:16:00,1.51465,1.5147,1.5143,1.5143,77100000.0
2009-09-18 22:17:00,1.5143,1.51445,1.5143,1.5144,96600000.0
2009-09-18 22:18:00,1.5144,1.5146,1.51435,1.5144,80600000.0
2009-09-18 22:19:00,1.51435,1.5145,1.51435,1.5145,53800000.0
2009-09-18 22:20:00,1.51445,1.5146,1.5144,1.5146,56300000.0
2009-09-18 22:21:00,1.51455,1.51465,1.5145,1.51465,20500000.0
2009-09-18 22:22:00,1.51455,1.5146,1.5145,1.51455,26700000.0
2009-09-18 22:23:00,1.51455,1.5146,1.5145,1.51455,36300000.0
2009-09-18 22:24:00,1.51455,1.51465,1.51455,1.51465,20800000.0
2009-09-18 22:25:00,1.5146,1.51465,1.51445,1.5145,55900000.0
2009-09-18 22:26:00,1.5145,1.5148,1.5145,1.51475,92100000.0
2009-09-18 22:27:00,1.51475,1.51475,1.5147,1.5147,30500000.0
2009-09-18 22:28:00,1.51475,1.51485,1.51475,1.51485,13000000.0
2009-09-18 22:29:00,1.51485,1.51485,1.5147,1.51475,75500000.0
2009-09-18 22:30:00,1.51475,1.5148,1.51465,1.51475,25700000.0
2009-09-18 22:31:00,1.51475,1.5149,1.5147,1.5147,38000000.0
2009-09-18 22:32:00,1.5147,1.51475,1.51465,1.51475,34100000.0
2009-09-18 22:33:00,1.51475,1.51515,1.51475,1.51515,22900000.0
2009-09-18 22:34:00,1.5151,1.5152,1.51505,1.5152,32800000.0
2009-09-18 22:35:00,1.51515,1.5152,1.51505,1.51515,16900000.0
2009-09-18 22:36:00,1.5152,1.5152,1.51515,1.51515,8400000.0
2009-09-18 22:37:00,1.51515,1.5152,1.5151,1.5151,22300000.0
2009-09-18 22:38:00,1.5151,1.5151,1.51495,1.515,16600000.0
2009-09-18 22:39:00,1.515,1.5152,1.515,1.515,28600000.0
2009-09-18 22:40:00,1.51505,1.51515,1.515,1.51505,24000000.0
2009-09-18 22:41:00,1.515,1.5151,1.515,1.51505,25200000.0
2009-09-18 22:42:00,1.5151,1.5151,1.515,1.515,19300000.0
2009-09-18 22:43:00,1.51505,1.5151,1.515,1.5151,20400000.0
2009-09-18 22:44:00,1.51505,1.5151,1.51505,1.51505,10500000.0
2009-09-18 22:45:00,1.5151,1.5151,1.51505,1.51505,33500000.0
2009-09-18 22:46:00,1.51505,1.5151,1.51485,1.5149,125100000.0
2009-09-18 22:47:00,1.51495,1.51515,1.51485,1.51505,123500000.0
2009-09-18 22:48:00,1.51505,1.51515,1.51475,1.51475,52900000.0
2009-09-18 22:49:00,1.51475,1.5148,1.51475,1.51475,35300000.0
2009-09-18 22:50:00,1.51475,1.51485,1.51475,1.5148,31000000.0
2009-09-18 22:51:00,1.5148,1.5148,1.5148,1.5148,700000.0
2009-09-18 22:52:00,1.5148,1.5148,1.5148,1.5148,200000.0
2009-09-18 22:53:00,1.5148,1.5148,1.5148,1.5148,1000000.0
2009-09-18 22:54:00,1.5148,1.5148,1.5146,1.51465,115100000.0
2009-09-18 22:55:00,1.5146,1.51465,1.5146,1.51465,32200000.0
2009-09-18 22:56:00,1.51465,1.51465,1.5146,1.51465,78700000.0
2009-09-18 22:57:00,1.51465,1.5147,1.5146,1.51465,82900000.0
2009-09-18 22:58:00,1.51465,1.51465,1.5142,1.5143,74400000.0
2009-09-18 22:59:00,1.5143,1.51455,1.51385,1.5142,57000000.0
2009-09-20 23:00:00,1.51419,1.51441,1.51419,1.51435,88000000.0
2009-09-20 23:01:00,1.51436,1.51436,1.51369,1.51369,182199999.0
2009-09-20 23:02:00,1.51445,1.51445,1.51445,1.51445,5000000.0
2009-09-20 23:03:00,1.51445,1.51445,1.51435,1.51445,6000000.0
2009-09-20 23:04:00,1.51405,1.5144,1.51405,1.5144,5000000.0
2009-09-20 23:05:00,1.51445,1.5145,1.51435,1.51435,12000000.0
2009-09-20 23:06:00,1.51435,1.51475,1.5143,1.51475,13800000.0
2009-09-20 23:07:00,1.51475,1.51475,1.51475,1.51475,1000000.0
2009-09-20 23:08:00,1.51465,1.51465,1.51445,1.51455,7000000.0
2009-09-20 23:09:00,1.5146,1.5146,1.5145,1.5146,9000000.0
2009-09-20 23:10:00,1.51445,1.51455,1.51445,1.51455,5000000.0
2009-09-20 23:11:00,1.5145,1.51455,1.5145,1.51455,3000000.0
2009-09-20 23:12:00,1.5146,1.51465,1.51455,1.51465,13000000.0
2009-09-20 23:13:00,1.51465,1.51465,1.51435,1.5144,17000000.0
2009-09-20 23:14:00,1.51445,1.51445,1.5144,1.5144,2000000.0
2009-09-20 23:15:00,1.51467,1.51467,1.51462,1.51465,170400000.0
2009-09-20 23:16:00,1.51375,1.5144,1.51375,1.51435,14200000.0
2009-09-20 23:17:00,1.5143,1.51435,1.5143,1.51435,3000000.0
2009-09-20 23:18:00,1.51425,1.51435,1.51425,1.51435,5000000.0
2009-09-20 23:19:00,1.5143,1.51435,1.51425,1.51435,3000000.0
2009-09-20 23:20:00,1.51425,1.51435,1.51425,1.5143,5000000.0
2009-09-20 23:21:00,1.51443,1.51446,1.51436,1.51437,351700000.0
2009-09-20 23:22:00,1.51425,1.5143,1.51425,1.5143,2000000.0
2009-09-20 23:23:00,1.51435,1.5144,1.5138,1.51435,37400000.0
2009-09-20 23:24:00,1.51443,1.51443,1.51401,1.51401,307000001.0
2009-09-20 23:25:00,1.5143,1.5143,1.51415,1.51415,22600000.0
2009-09-20 23:26:00,1.51415,1.5143,1.51415,1.5143,26800000.0
2009-09-20 23:27:00,1.51435,1.5144,1.51415,1.51415,4600000.0
2009-09-20 23:28:00,1.51415,1.5143,1.51415,1.5143,11000000.0
2009-09-20 23:29:00,1.51424,1.51429,1.51407,1.51411,267499999.0
2009-09-20 23:30:00,1.5144,1.51455,1.5139,1.5143,53400000.0
2009-09-20 23:31:00,1.5144,1.5144,1.51435,1.51435,2000000.0
2009-09-20 23:32:00,1.51399,1.51429,1.51399,1.51429,153600000.0
2009-09-20 23:33:00,1.5143,1.51445,1.5143,1.51445,3000000.0
2009-09-20 23:34:00,1.51455,1.51465,1.5145,1.5145,7600000.0
2009-09-20 23:35:00,1.5144,1.51455,1.5144,1.51455,13200000.0
2009-09-20 23:36:00,1.51455,1.51455,1.51455,1.51455,1000000.0
2009-09-20 23:37:00,1.5145,1.51455,1.5145,1.51455,2000000.0
2009-09-20 23:38:00,1.51445,1.51455,1.51445,1.51455,3600000.0
2009-09-20 23:39:00,1.5144,1.51449,1.51432,1.51441,83000000.0
2009-09-20 23:40:00,1.5145,1.51455,1.51445,1.5145,8600000.0
2009-09-20 23:41:00,1.51445,1.51455,1.51445,1.51455,3600000.0
2009-09-20 23:42:00,1.51445,1.51455,1.5144,1.5144,9200000.0
2009-09-20 23:43:00,1.5144,1.5144,1.51405,1.51435,12400000.0
2009-09-20 23:44:00,1.5143,1.51435,1.5143,1.5143,9000000.0
2009-09-20 23:45:00,1.51425,1.5143,1.5142,1.5142,4400000.0
2009-09-20 23:46:00,1.5142,1.5143,1.5141,1.51415,35900000.0
2009-09-20 23:47:00,1.51415,1.51415,1.51415,1.51415,4000000.0
2009-09-20 23:48:00,1.51415,1.51415,1.51415,1.51415,2600000.0
2009-09-20 23:49:00,1.51408,1.51423,1.51384,1.51384,10900000.0
2009-09-20 23:50:00,1.51415,1.51415,1.51415,1.51415,12400000.0
2009-09-20 23:51:00,1.5141,1.51415,1.5141,1.5141,7100000.0
2009-09-20 23:52:00,1.5141,1.51415,1.5141,1.5141,17600000.0
2009-09-20 23:53:00,1.51415,1.5142,1.51415,1.5142,14400000.0
2009-09-20 23:54:00,1.5142,1.51435,1.5142,1.51435,6200000.0
2009-09-20 23:55:00,1.51452,1.51452,1.51435,1.51435,99800000.0
2009-09-20 23:56:00,1.5144,1.51445,1.51435,1.5144,9000000.0
2009-09-20 23:57:00,1.51445,1.5145,1.5144,1.5145,5600000.0
2009-09-20 23:58:00,1.51416,1.51441,1.51416,1.51433,245830002.0
2009-09-20 23:59:00,1.5145,1.5145,1.51445,1.51445,4900000.0
2009-09-21 00:00:00,1.5145,1.5146,1.5145,1.5146,19900000.0
2009-09-21 00:01:00,1.51455,1.5146,1.5144,1.51445,83900000.0
2009-09-21 00:02:00,1.51445,1.5147,1.51445,1.51455,71900000.0
2009-09-21 00:03:00,1.51455,1.5147,1.51455,1.51465,68900000.0
2009-09-21 00:04:00,1.5147,1.5147,1.51455,1.51465,61300000.0
2009-09-21 00:05:00,1.51465,1.51475,1.51445,1.51445,34400000.0
2009-09-21 00:06:00,1.51445,1.5145,1.51445,1.5145,38200000.0
2009-09-21 00:07:00,1.5145,1.5145,1.5145,1.5145,6000000.0
2009-09-21 00:08:00,1.5145,1.51475,1.5145,1.5147,51800000.0
2009-09-21 00:09:00,1.5147,1.51475,1.5145,1.5145,26000000.0
2009-09-21 00:10:00,1.5145,1.5145,1.5145,1.5145,44400000.0
2009-09-21 00:11:00,1.5145,1.5145,1.5145,1.5145,34000000.0
2009-09-21 00:12:00,1.5145,1.5147,1.5145,1.5147,59200000.0
2009-09-21 00:13:00,1.51475,1.5148,1.5147,1.51475,34800000.0
2009-09-21 00:14:00,1.51475,1.51475,1.51455,1.51455,71600000.0
2009-09-21 00:15:00,1.51455,1.51455,1.51455,1.51455,26200000.0
2009-09-21 00:16:00,1.5146,1.51465,1.51455,1.51455,40700000.0
2009-09-21 00:17:00,1.51455,1.51455,1.51455,1.51455,2600000.0
2009-09-21 00:18:00,1.51455,1.51455,1.51455,1.51455,1000000.0
2009-09-21 00:19:00,1.51455,1.51455,1.51455,1.51455,2200000.0
2009-09-21 00:20:00,1.51455,1.51455,1.51455,1.51455,2200000.0
2009-09-21 00:21:00,1.51455,1.51455,1.51455,1.51455,5800000.0
2009-09-21 00:22:00,1.51455,1.51455,1.51455,1.51455,21400000.0
2009-09-21 00:23:00,1.51435,1.51443,1.51432,1.5144,252100000.0
2009-09-21 00:24:00,1.51455,1.51455,1.51455,1.51455,15000000.0
2009-09-21 00:25:00,1.51455,1.51455,1.51455,1.51455,6400000.0
2009-09-21 00:26:00,1.51455,1.5146,1.51455,1.5146,7200000.0
2009-09-21 00:27:00,1.5146,1.5146,1.51455,1.5146,60600000.0
2009-09-21 00:28:00,1.5146,1.5146,1.51455,1.5146,12800000.0
2009-09-21 00:29:00,1.5146,1.51465,1.51455,1.51455,46400000.0
2009-09-21 00:30:00,1.51455,1.51455,1.51455,1.51455,2000000.0
2009-09-21 00:31:00,1.51455,1.51455,1.51455,1.51455,1400000.0
2009-09-21 00:32:00,1.51455,1.51455,1.51455,1.51455,800000.0
2009-09-21 00:33:00,1.51455,1.51455,1.51455,1.51455,200000.0
2009-09-21 00:34:00,1.51455,1.51455,1.51455,1.51455,1000000.0
2009-09-21 00:35:00,1.51443,1.51443,1.51421,1.51436,74400000.0
2009-09-21 00:36:00,1.51455,1.51455,1.51455,1.51455,200000.0
2009-09-21 00:37:00,1.51425,1.51439,1.51403,1.51403,118000000.0
2009-09-21 00:38:00,1.51455,1.51455,1.51455,1.51455,1200000.0
2009-09-21 00:39:00,1.51425,1.51426,1.514,1.514,246100000.0
2009-09-21 00:40:00,1.51455,1.51455,1.51455,1.51455,800000.0
2009-09-21 00:41:00,1.51455,1.51455,1.514,1.5142,13600000.0
2009-09-21 00:42:00,1.5142,1.5144,1.5142,1.51435,152500000.0
2009-09-21 00:43:00,1.51435,1.5144,1.51435,1.5144,34000000.0
2009-09-21 00:44:00,1.51445,1.5146,1.51445,1.51445,70700000.0
2009-09-21 00:45:00,1.51445,1.5146,1.51445,1.5145,43400000.0
2009-09-21 00:46:00,1.51445,1.51445,1.5143,1.51435,45500000.0
2009-09-21 00:47:00,1.51435,1.51455,1.5143,1.51455,100900000.0
2009-09-21 00:48:00,1.51455,1.51455,1.51425,1.5145,21700000.0
2009-09-21 00:49:00,1.51442,1.51442,1.51421,1.51421,266200000.0
2009-09-21 00:50:00,1.5145,1.5145,1.5145,1.5145,3100000.0
2009-09-21 00:51:00,1.5144,1.5144,1.51411,1.51422,544999995.0
2009-09-21 00:52:00,1.51411,1.51435,1.51411,1.51435,611099997.0
2009-09-21 00:53:00,1.5145,1.51455,1.51425,1.51435,61000000.0
2009-09-21 00:54:00,1.51435,1.51435,1.5141,1.51415,71600000.0
2009-09-21 00:55:00,1.51415,1.51415,1.5141,1.5141,25400000.0
2009-09-21 00:56:00,1.5141,1.51415,1.5141,1.5141,27100000.0
2009-09-21 00:57:00,1.51415,1.51415,1.51395,1.51395,61300000.0
2009-09-21 00:58:00,1.51395,1.51415,1.5139,1.5141,174100000.0
2009-09-21 00:59:00,1.51415,1.51435,1.51405,1.51435,85200000.0
2009-09-21 01:00:00,1.5145,1.51455,1.5143,1.5143,61200000.0
2009-09-21 01:01:00,1.5143,1.51435,1.5143,1.5143,38400000.0
2009-09-21 01:02:00,1.5143,1.5143,1.5143,1.5143,2600000.0
2009-09-21 01:03:00,1.5143,1.5143,1.5143,1.5143,28000000.0
2009-09-21 01:04:00,1.5143,1.5143,1.5143,1.5143,32100000.0
2009-09-21 01:05:00,1.5143,1.5144,1.5143,1.5143,61800000.0
2009-09-21 01:06:00,1.51435,1.51435,1.5143,1.5143,35500000.0
2009-09-21 01:07:00,1.5144,1.5144,1.5143,1.5143,54100000.0
2009-09-21 01:08:00,1.5143,1.5143,1.5143,1.5143,29500000.0
2009-09-21 01:09:00,1.5143,1.5144,1.5143,1.5143,26400000.0
2009-09-21 01:10:00,1.5143,1.5143,1.5143,1.5143,1200000.0
2009-09-21 01:11:00,1.5143,1.5143,1.5143,1.5143,1000000.0
2009-09-21 01:12:00,1.5143,1.5143,1.5143,1.5143,3400000.0
2009-09-21 01:13:00,1.5143,1.5143,1.5143,1.5143,5800000.0
2009-09-21 01:14:00,1.5143,1.51435,1.5143,1.51435,77600000.0
2009-09-21 01:15:00,1.5143,1.51435,1.5143,1.51435,70000000.0
2009-09-21 01:16:00,1.5144,1.5144,1.5143,1.5144,16900000.0
2009-09-21 01:17:00,1.51445,1.51445,1.5144,1.5144,19800000.0
2009-09-21 01:18:00,1.5144,1.5144,1.5143,1.5143,21700000.0
2009-09-21 01:19:00,1.5143,1.5143,1.5139,1.514,61400000.0
2009-09-21 01:20:00,1.514,1.514,1.51395,1.51395,27200000.0
2009-09-21 01:21:00,1.514,1.514,1.5137,1.51375,30700000.0
2009-09-21 01:22:00,1.51375,1.51375,1.51375,1.51375,9600000.0
2009-09-21 01:23:00,1.51375,1.51375,1.51365,1.5137,15600000.0
2009-09-21 01:24:00,1.51375,1.51375,1.51355,1.51355,206800000.0
2009-09-21 01:25:00,1.51355,1.5138,1.51355,1.51375,278000000.0
2009-09-21 01:26:00,1.51375,1.5138,1.51375,1.5138,83300000.0
2009-09-21 01:27:00,1.51375,1.51395,1.51375,1.51385,91500000.0
2009-09-21 01:28:00,1.51385,1.51385,1.51365,1.51375,86400000.0
2009-09-21 01:29:00,1.51375,1.5138,1.51375,1.5138,37800000.0
2009-09-21 01:30:00,1.5138,1.51385,1.5137,1.51375,61900000.0
2009-09-21 01:31:00,1.5138,1.5138,1.5137,1.5137,72900000.0
2009-09-21 01:32:00,1.5137,1.51375,1.5135,1.51365,215500000.0
2009-09-21 01:33:00,1.51365,1.51375,1.51365,1.51375,49400000.0
2009-09-21 01:34:00,1.51375,1.51385,1.51375,1.51375,26400000.0
2009-09-21 01:35:00,1.5137,1.5138,1.5137,1.5138,191900000.0
2009-09-21 01:36:00,1.5138,1.51385,1.5138,1.51385,21900000.0
2009-09-21 01:37:00,1.51385,1.51395,1.5138,1.5139,31200000.0
2009-09-21 01:38:00,1.5139,1.5139,1.5139,1.5139,91200000.0
2009-09-21 01:39:00,1.5139,1.5139,1.5139,1.5139,32000000.0
2009-09-21 01:40:00,1.5139,1.514,1.5139,1.51395,41200000.0
2009-09-21 01:41:00,1.5139,1.5139,1.5138,1.5139,107300000.0
2009-09-21 01:42:00,1.51385,1.5139,1.5138,1.5138,118900000.0
2009-09-21 01:43:00,1.5138,1.5138,1.5138,1.5138,16800000.0
2009-09-21 01:44:00,1.51385,1.51385,1.5138,1.5138,31200000.0
2009-09-21 01:45:00,1.5138,1.51385,1.5138,1.51385,6000000.0
2009-09-21 01:46:00,1.5138,1.5139,1.5138,1.5138,60500000.0
2009-09-21 01:47:00,1.5138,1.5138,1.5138,1.5138,42000000.0
2009-09-21 01:48:00,1.51385,1.5139,1.51385,1.51385,18400000.0
2009-09-21 01:49:00,1.51385,1.51385,1.51385,1.51385,111200000.0
2009-09-21 01:50:00,1.51385,1.51395,1.51385,1.5139,310400000.0
2009-09-21 01:51:00,1.51376,1.5138,1.51344,1.51344,318500000.0
2009-09-21 01:52:00,1.51385,1.51385,1.51375,1.51385,124000000.0
2009-09-21 01:53:00,1.51385,1.51385,1.51385,1.51385,26400000.0
2009-09-21 01:54:00,1.51385,1.51385,1.51385,1.51385,37200000.0
2009-09-21 01:55:00,1.51385,1.5139,1.5138,1.5138,49400000.0
2009-09-21 01:56:00,1.51322,1.51362,1.51322,1.51361,359800001.0
2009-09-21 01:57:00,1.51375,1.5138,1.51375,1.5138,20700000.0
2009-09-21 01:58:00,1.51385,1.51385,1.5138,1.5138,9600000.0
2009-09-21 01:59:00,1.51368,1.5138,1.51333,1.51365,98000000.0
2009-09-21 02:00:00,1.5138,1.5139,1.5138,1.5139,100000000.0
2009-09-21 02:01:00,1.5139,1.51405,1.51385,1.514,73700000.0
2009-09-21 02:02:00,1.514,1.51405,1.51395,1.514,45900000.0
2009-09-21 02:03:00,1.51395,1.514,1.5139,1.514,114800000.0
2009-09-21 02:04:00,1.51405,1.5142,1.51405,1.51415,119000000.0
2009-09-21 02:05:00,1.51415,1.51425,1.51415,1.5142,124600000.0
2009-09-21 02:06:00,1.5142,1.5142,1.51415,1.51415,27300000.0
2009-09-21 02:07:00,1.51415,1.51415,1.51405,1.51405,33800000.0
2009-09-21 02:08:00,1.5141,1.51415,1.51405,1.5141,257600000.0
2009-09-21 02:09:00,1.51405,1.51415,1.51405,1.51405,530400000.0
2009-09-21 02:10:00,1.5141,1.51415,1.51405,1.51405,101300000.0
2009-09-21 02:11:00,1.5141,1.51415,1.51405,1.51415,168200000.0
2009-09-21 02:12:00,1.51415,1.51415,1.51405,1.51415,74100000.0
2009-09-21 02:13:00,1.5141,1.51415,1.514,1.51405,297300000.0
2009-09-21 02:14:00,1.51405,1.5142,1.514,1.51405,267100000.0
2009-09-21 02:15:00,1.51405,1.5141,1.514,1.514,109300000.0
2009-09-21 02:16:00,1.514,1.5141,1.514,1.5141,174100000.0
2009-09-21 02:17:00,1.5141,1.51415,1.514,1.5141,213400000.0
2009-09-21 02:18:00,1.51415,1.51415,1.5141,1.5141,48600000.0
2009-09-21 02:19:00,1.5141,1.51415,1.51405,1.51405,33000000.0
2009-09-21 02:20:00,1.51405,1.5141,1.514,1.51405,92700000.0
2009-09-21 02:21:00,1.51405,1.51415,1.514,1.5141,177100000.0
2009-09-21 02:22:00,1.5141,1.51415,1.51405,1.5141,142700000.0
2009-09-21 02:23:00,1.5141,1.51415,1.514,1.51405,69300000.0
2009-09-21 02:24:00,1.51405,1.51405,1.51405,1.51405,19000000.0
2009-09-21 02:25:00,1.51405,1.5141,1.51405,1.5141,3400000.0
2009-09-21 02:26:00,1.5141,1.5141,1.51405,1.51405,14500000.0
2009-09-21 02:27:00,1.51405,1.51405,1.51395,1.51395,60200000.0
2009-09-21 02:28:00,1.51395,1.51395,1.51395,1.51395,8100000.0
2009-09-21 02:29:00,1.51395,1.51395,1.51395,1.51395,58400000.0
2009-09-21 02:30:00,1.51395,1.51415,1.51395,1.514,158500000.0
2009-09-21 02:31:00,1.514,1.5141,1.51395,1.51405,81500000.0
2009-09-21 02:32:00,1.51405,1.5141,1.514,1.5141,12400000.0
2009-09-21 02:33:00,1.5141,1.51415,1.5141,1.5141,29100000.0
2009-09-21 02:34:00,1.51415,1.51425,1.51415,1.51415,11800000.0
2009-09-21 02:35:00,1.5142,1.51425,1.51415,1.5142,32900000.0
2009-09-21 02:36:00,1.51415,1.5142,1.51415,1.51415,34100000.0
2009-09-21 02:37:00,1.51415,1.51415,1.514,1.51405,47500000.0
2009-09-21 02:38:00,1.51405,1.5141,1.514,1.5141,102700000.0
2009-09-21 02:39:00,1.5141,1.51415,1.5141,1.5141,50000000.0
2009-09-21 02:40:00,1.5141,1.5141,1.51405,1.51405,24200000.0
2009-09-21 02:41:00,1.51405,1.5141,1.51405,1.5141,14500000.0
2009-09-21 02:42:00,1.5141,1.51415,1.5141,1.51415,9800000.0
2009-09-21 02:43:00,1.51415,1.5142,1.51415,1.51415,47600000.0
2009-09-21 02:44:00,1.51415,1.51425,1.51415,1.51415,45700000.0
2009-09-21 02:45:00,1.5142,1.5143,1.51415,1.5143,123200000.0
2009-09-21 02:46:00,1.5143,1.51435,1.51425,1.5143,125500000.0
2009-09-21 02:47:00,1.51425,1.5143,1.51425,1.5143,79200000.0
2009-09-21 02:48:00,1.51425,1.5144,1.51425,1.5144,133000000.0
2009-09-21 02:49:00,1.5144,1.5144,1.51435,1.5144,25600000.0
2009-09-21 02:50:00,1.5144,1.51445,1.5144,1.5144,31200000.0
2009-09-21 02:51:00,1.51445,1.51455,1.5144,1.5144,21200000.0
2009-09-21 02:52:00,1.5144,1.51445,1.5144,1.51445,8400000.0
2009-09-21 02:53:00,1.5144,1.51445,1.5144,1.5144,16600000.0
2009-09-21 02:54:00,1.5144,1.51445,1.5144,1.5144,56700000.0
2009-09-21 02:55:00,1.5144,1.51445,1.51435,1.51445,64300000.0
2009-09-21 02:56:00,1.51445,1.5145,1.51445,1.5145,30600000.0
2009-09-21 02:57:00,1.51445,1.51445,1.51445,1.51445,20400000.0
2009-09-21 02:58:00,1.51445,1.5146,1.51445,1.5146,27100000.0
2009-09-21 02:59:00,1.51465,1.51465,1.5144,1.5145,15500000.0
2009-09-21 03:00:00,1.51455,1.51455,1.51445,1.5145,18000000.0
2009-09-21 03:01:00,1.51455,1.51455,1.5145,1.51455,3000000.0
2009-09-21 03:02:00,1.5145,1.5146,1.5145,1.5145,5000000.0
2009-09-21 03:03:00,1.51445,1.5146,1.51445,1.5145,15800000.0
2009-09-21 03:04:00,1.51455,1.5146,1.5144,1.5145,23000000.0
2009-09-21 03:05:00,1.51455,1.5146,1.51445,1.51445,17100000.0
2009-09-21 03:06:00,1.51445,1.5146,1.5144,1.51455,14200000.0
2009-09-21 03:07:00,1.5146,1.51465,1.5145,1.5146,32100000.0
2009-09-21 03:08:00,1.51455,1.51465,1.51455,1.51465,10700000.0
2009-09-21 03:09:00,1.51465,1.5148,1.5146,1.5148,108000000.0
2009-09-21 03:10:00,1.5148,1.51495,1.5147,1.51485,108100000.0
2009-09-21 03:11:00,1.51495,1.515,1.51475,1.51485,180500001.0
2009-09-21 03:12:00,1.5149,1.51515,1.5148,1.5149,115600000.0
2009-09-21 03:13:00,1.51495,1.5151,1.51495,1.515,96200000.0
2009-09-21 03:14:00,1.51495,1.51515,1.51495,1.515,70800000.0
2009-09-21 03:15:00,1.51495,1.5151,1.51495,1.51505,115000000.0
2009-09-21 03:16:00,1.515,1.51505,1.515,1.515,88100000.0
2009-09-21 03:17:00,1.515,1.51505,1.51495,1.515,80300000.0
2009-09-21 03:18:00,1.515,1.51505,1.515,1.515,27500000.0
2009-09-21 03:19:00,1.51505,1.5151,1.515,1.515,113200000.0
2009-09-21 03:20:00,1.515,1.51525,1.51495,1.5151,67600000.0
2009-09-21 03:21:00,1.51525,1.51545,1.5151,1.5154,80800000.0
2009-09-21 03:22:00,1.51535,1.5154,1.51525,1.51535,27600000.0
2009-09-21 03:23:00,1.51535,1.51555,1.51535,1.51545,37800000.0
2009-09-21 03:24:00,1.51545,1.5155,1.51525,1.51525,123900000.0
2009-09-21 03:25:00,1.5153,1.51535,1.51515,1.51525,59500000.0
2009-09-21 03:26:00,1.51525,1.5153,1.51515,1.51515,54500000.0
2009-09-21 03:27:00,1.51515,1.51525,1.515,1.51515,66100000.0
2009-09-21 03:28:00,1.51505,1.51515,1.515,1.515,112000000.0
2009-09-21 03:29:00,1.515,1.51505,1.515,1.515,57300000.0
2009-09-21 03:30:00,1.515,1.51505,1.51495,1.51495,69700000.0
2009-09-21 03:31:00,1.515,1.515,1.51485,1.51485,104100000.0
2009-09-21 03:32:00,1.51485,1.51485,1.5148,1.51485,115000000.0
2009-09-21 03:33:00,1.51485,1.515,1.5148,1.51485,107200000.0
2009-09-21 03:34:00,1.51485,1.515,1.51485,1.51495,203300000.0
2009-09-21 03:35:00,1.51495,1.51505,1.51495,1.51495,133400000.0
2009-09-21 03:36:00,1.515,1.5152,1.51495,1.51495,236600000.0
2009-09-21 03:37:00,1.51495,1.515,1.51495,1.51495,217500000.0
2009-09-21 03:38:00,1.51495,1.51505,1.51495,1.51495,143000000.0
2009-09-21 03:39:00,1.51495,1.51495,1.51495,1.51495,85600000.0
2009-09-21 03:40:00,1.51495,1.515,1.51495,1.51495,117700000.0
2009-09-21 03:41:00,1.51495,1.51495,1.5149,1.51495,120000000.0
2009-09-21 03:42:00,1.51495,1.515,1.5148,1.51485,66100000.0
2009-09-21 03:43:00,1.5148,1.51485,1.51475,1.51475,38800000.0
2009-09-21 03:44:00,1.51475,1.51485,1.5147,1.5148,148300000.0
2009-09-21 03:45:00,1.5148,1.5148,1.51465,1.51475,49100000.0
2009-09-21 03:46:00,1.51475,1.51485,1.5147,1.5148,38000000.0
2009-09-21 03:47:00,1.5148,1.5148,1.5148,1.5148,22400000.0
2009-09-21 03:48:00,1.5148,1.5148,1.51475,1.51475,82100000.0
2009-09-21 03:49:00,1.5148,1.51495,1.51475,1.5149,110000000.0
2009-09-21 03:50:00,1.5149,1.515,1.51485,1.515,171100000.0
2009-09-21 03:51:00,1.515,1.51505,1.5149,1.51505,144400000.0
2009-09-21 03:52:00,1.51505,1.51505,1.51485,1.51485,344800000.0
2009-09-21 03:53:00,1.51485,1.515,1.51475,1.51475,247800000.0
2009-09-21 03:54:00,1.51475,1.51485,1.51475,1.51485,80600000.0
2009-09-21 03:55:00,1.51485,1.5149,1.51485,1.5149,240500000.0
2009-09-21 03:56:00,1.5149,1.51505,1.51485,1.51505,187800000.0
2009-09-21 03:57:00,1.51495,1.5151,1.51495,1.51505,205100000.0
2009-09-21 03:58:00,1.51505,1.51515,1.51495,1.51515,251200000.0
2009-09-21 03:59:00,1.51515,1.51535,1.515,1.51525,340200000.0
2009-09-21 04:00:00,1.5153,1.5153,1.51485,1.51485,379500000.0
2009-09-21 04:01:00,1.5148,1.5149,1.5148,1.5149,191000000.0
2009-09-21 04:02:00,1.5149,1.5149,1.51475,1.51475,251800000.0
2009-09-21 04:03:00,1.51475,1.5148,1.51475,1.5148,300000000.0
2009-09-21 04:04:00,1.5148,1.5149,1.51475,1.51475,186500000.0
2009-09-21 04:05:00,1.51475,1.5148,1.51475,1.5148,90100000.0
2009-09-21 04:06:00,1.5148,1.5148,1.5148,1.5148,16800000.0
2009-09-21 04:07:00,1.51475,1.5148,1.51475,1.5148,34500000.0
2009-09-21 04:08:00,1.5148,1.5148,1.51475,1.5148,64400000.0
2009-09-21 04:09:00,1.5148,1.51485,1.51475,1.51485,30400000.0
2009-09-21 04:10:00,1.51485,1.51485,1.5148,1.51485,36000000.0
2009-09-21 04:11:00,1.51485,1.51485,1.51485,1.51485,62400000.0
2009-09-21 04:12:00,1.51485,1.51485,1.51475,1.5148,66000000.0
2009-09-21 04:13:00,1.5148,1.5148,1.51475,1.51475,44800000.0
2009-09-21 04:14:00,1.5147,1.51475,1.51465,1.51465,47200000.0
2009-09-21 04:15:00,1.51465,1.5147,1.51455,1.51455,126100000.0
2009-09-21 04:16:00,1.51455,1.51465,1.51455,1.5146,109200000.0
2009-09-21 04:17:00,1.5146,1.51465,1.51455,1.5146,105200000.0
2009-09-21 04:18:00,1.5146,1.5146,1.51455,1.51455,15200000.0
2009-09-21 04:19:00,1.51455,1.51455,1.51425,1.51435,152000000.0
2009-09-21 04:20:00,1.51435,1.51435,1.5143,1.51435,142600000.0
2009-09-21 04:21:00,1.51435,1.51435,1.51425,1.51435,152600000.0
2009-09-21 04:22:00,1.51435,1.5145,1.51425,1.51445,181700000.0
2009-09-21 04:23:00,1.5144,1.5145,1.51425,1.5144,78000000.0
2009-09-21 04:24:00,1.51445,1.51445,1.5144,1.51445,55100000.0
2009-09-21 04:25:00,1.51445,1.51445,1.51445,1.51445,69600000.0
2009-09-21 04:26:00,1.51445,1.51455,1.51445,1.51445,72800000.0
2009-09-21 04:27:00,1.51445,1.5145,1.51445,1.5145,35200000.0
2009-09-21 04:28:00,1.51445,1.51455,1.51445,1.5145,60000000.0
2009-09-21 04:29:00,1.5145,1.5145,1.51445,1.5145,54400000.0
2009-09-21 04:30:00,1.5145,1.5145,1.51445,1.5145,60000000.0
2009-09-21 04:31:00,1.5145,1.5145,1.5145,1.5145,2400000.0
2009-09-21 04:32:00,1.5145,1.5145,1.5145,1.5145,11200000.0
2009-09-21 04:33:00,1.5145,1.51455,1.51445,1.51455,34400000.0
2009-09-21 04:34:00,1.51455,1.51455,1.5145,1.51455,50400000.0
2009-09-21 04:35:00,1.51455,1.5146,1.5145,1.51455,99600000.0
2009-09-21 04:36:00,1.51455,1.51455,1.51455,1.51455,8000000.0
2009-09-21 04:37:00,1.51455,1.51455,1.5145,1.5145,28800000.0
2009-09-21 04:38:00,1.51445,1.5145,1.51445,1.5145,166000000.0
2009-09-21 04:39:00,1.5145,1.5145,1.51445,1.51445,63200000.0
2009-09-21 04:40:00,1.5145,1.51455,1.5145,1.5145,102700000.0
2009-09-21 04:41:00,1.5145,1.5145,1.51445,1.5145,58400000.0
2009-09-21 04:42:00,1.5145,1.51455,1.51445,1.51445,55200000.0
2009-09-21 04:43:00,1.51445,1.5145,1.51445,1.5145,52100000.0
2009-09-21 04:44:00,1.51455,1.51455,1.5145,1.5145,16800000.0
2009-09-21 04:45:00,1.5145,1.51455,1.5145,1.5145,52900000.0
2009-09-21 04:46:00,1.5145,1.5145,1.5145,1.5145,31200000.0
2009-09-21 04:47:00,1.5145,1.5145,1.51445,1.5145,71200000.0
2009-09-21 04:48:00,1.5145,1.5145,1.5145,1.5145,4800000.0
2009-09-21 04:49:00,1.5145,1.5145,1.51445,1.5145,44000000.0
2009-09-21 04:50:00,1.5145,1.51455,1.5145,1.51455,40800000.0
2009-09-21 04:51:00,1.51455,1.51455,1.51455,1.51455,26400000.0
2009-09-21 04:52:00,1.51455,1.5146,1.5144,1.51455,54300000.0
2009-09-21 04:53:00,1.51455,1.51455,1.5145,1.51455,33600000.0
2009-09-21 04:54:00,1.51455,1.51455,1.51455,1.51455,12000000.0
2009-09-21 04:55:00,1.51455,1.51455,1.51455,1.51455,33600000.0
2009-09-21 04:56:00,1.51455,1.51455,1.5145,1.5145,19200000.0
2009-09-21 04:57:00,1.51445,1.5145,1.51445,1.5145,19400000.0
2009-09-21 04:58:00,1.5145,1.51455,1.5145,1.51455,64200000.0
2009-09-21 04:59:00,1.51455,1.51455,1.5145,1.5145,33600000.0
2009-09-21 05:00:00,1.5145,1.5145,1.5145,1.5145,9600000.0
2009-09-21 05:01:00,1.5145,1.5145,1.5145,1.5145,21600000.0
2009-09-21 05:02:00,1.5145,1.5145,1.51445,1.51445,27200000.0
2009-09-21 05:03:00,1.5145,1.5145,1.5144,1.5144,16700000.0
2009-09-21 05:04:00,1.5144,1.51445,1.5143,1.51445,35800000.0
2009-09-21 05:05:00,1.5145,1.5145,1.5143,1.51445,37700000.0
2009-09-21 05:06:00,1.51445,1.51445,1.5144,1.51445,72000000.0
2009-09-21 05:07:00,1.5144,1.5144,1.5144,1.5144,53100000.0
2009-09-21 05:08:00,1.5144,1.5145,1.5144,1.51445,124300000.0
2009-09-21 05:09:00,1.51445,1.51445,1.51445,1.51445,106100000.0
2009-09-21 05:10:00,1.51445,1.5145,1.51445,1.5145,29200000.0
2009-09-21 05:11:00,1.51445,1.5146,1.51445,1.5145,70900000.0
2009-09-21 05:12:00,1.5145,1.51455,1.51445,1.5145,168200000.0
2009-09-21 05:13:00,1.5145,1.5146,1.51445,1.5145,78200000.0
2009-09-21 05:14:00,1.5145,1.5147,1.5145,1.5147,143600000.0
2009-09-21 05:15:00,1.5147,1.5147,1.51455,1.5146,201700000.0
2009-09-21 05:16:00,1.5146,1.5146,1.5145,1.5145,115500000.0
2009-09-21 05:17:00,1.5145,1.5145,1.51445,1.51445,87700000.0
2009-09-21 05:18:00,1.51445,1.51445,1.51445,1.51445,84500000.0
2009-09-21 05:19:00,1.51445,1.51445,1.51445,1.51445,29800000.0
2009-09-21 05:20:00,1.51445,1.51445,1.51445,1.51445,30400000.0
2009-09-21 05:21:00,1.51445,1.51445,1.5144,1.5144,22400000.0
2009-09-21 05:22:00,1.5144,1.51445,1.5144,1.51445,51400000.0
2009-09-21 05:23:00,1.51445,1.51445,1.51445,1.51445,29800000.0
2009-09-21 05:24:00,1.51445,1.51445,1.51445,1.51445,20300000.0
2009-09-21 05:25:00,1.51445,1.51445,1.5143,1.51445,115400000.0
2009-09-21 05:26:00,1.51445,1.51445,1.51445,1.51445,171200000.0
2009-09-21 05:27:00,1.51445,1.5145,1.51445,1.51445,194900000.0
2009-09-21 05:28:00,1.51445,1.5145,1.51445,1.5145,155600000.0
2009-09-21 05:29:00,1.5145,1.5145,1.5145,1.5145,194900000.0
2009-09-21 05:30:00,1.5145,1.5145,1.5145,1.5145,65500000.0
2009-09-21 05:31:00,1.5145,1.5145,1.5145,1.5145,55700000.0
2009-09-21 05:32:00,1.5145,1.5145,1.5145,1.5145,14800000.0
2009-09-21 05:33:00,1.5145,1.5145,1.5145,1.5145,36200000.0
2009-09-21 05:34:00,1.5145,1.5145,1.51445,1.5145,99200000.0
2009-09-21 05:35:00,1.5145,1.5145,1.51445,1.51445,76500000.0
2009-09-21 05:36:00,1.51445,1.51445,1.51445,1.51445,79600000.0
2009-09-21 05:37:00,1.51445,1.5145,1.51445,1.5145,256700000.0
2009-09-21 05:38:00,1.5145,1.5145,1.5145,1.5145,5000000.0
2009-09-21 05:39:00,1.5145,1.5145,1.5145,1.5145,6500000.0
2009-09-21 05:40:00,1.5145,1.5145,1.51445,1.5145,383000000.0
2009-09-21 05:41:00,1.51445,1.51445,1.51445,1.51445,130200000.0
2009-09-21 05:42:00,1.51445,1.5145,1.51445,1.5145,48800000.0
2009-09-21 05:43:00,1.5145,1.5145,1.5145,1.5145,2400000.0
2009-09-21 05:44:00,1.5145,1.51455,1.5145,1.5145,19700000.0
2009-09-21 05:45:00,1.5145,1.51455,1.5145,1.51455,8600000.0
2009-09-21 05:46:00,1.5145,1.5145,1.5145,1.5145,2900000.0
2009-09-21 05:47:00,1.51455,1.51455,1.51455,1.51455,5300000.0
2009-09-21 05:48:00,1.51455,1.5146,1.51455,1.5146,11100000.0
2009-09-21 05:49:00,1.51465,1.5148,1.51465,1.51475,100400000.0
2009-09-21 05:50:00,1.51475,1.51485,1.5147,1.51475,270900000.0
2009-09-21 05:51:00,1.51475,1.51485,1.51475,1.51485,156600000.0
2009-09-21 05:52:00,1.51485,1.51515,1.51485,1.5149,282300000.0
2009-09-21 05:53:00,1.51495,1.515,1.51485,1.51495,225700000.0
2009-09-21 05:54:00,1.51485,1.51495,1.51485,1.51485,132600000.0
2009-09-21 05:55:00,1.51485,1.51495,1.51485,1.51485,81300000.0
2009-09-21 05:56:00,1.5149,1.51495,1.51485,1.5149,68700000.0
2009-09-21 05:57:00,1.5149,1.51495,1.51485,1.5149,108800000.0
2009-09-21 05:58:00,1.5149,1.51495,1.51465,1.5148,401500000.0
2009-09-21 05:59:00,1.51475,1.5148,1.5147,1.51475,284700000.0
2009-09-21 06:00:00,1.51475,1.5148,1.5146,1.51475,182800000.0
2009-09-21 06:01:00,1.51475,1.51495,1.5146,1.5149,521800000.0
2009-09-21 06:02:00,1.5149,1.5149,1.51455,1.51455,430100000.0
2009-09-21 06:03:00,1.51455,1.51465,1.51455,1.5146,73800000.0
2009-09-21 06:04:00,1.51465,1.51465,1.5146,1.5146,388000000.0
2009-09-21 06:05:00,1.5146,1.5146,1.51455,1.51455,236500000.0
2009-09-21 06:06:00,1.51455,1.51465,1.51455,1.5146,177800000.0
2009-09-21 06:07:00,1.5146,1.5146,1.51455,1.5146,130600000.0
2009-09-21 06:08:00,1.5146,1.51465,1.51455,1.5146,195600000.0
2009-09-21 06:09:00,1.5146,1.51465,1.51455,1.5146,169000000.0
2009-09-21 06:10:00,1.5146,1.51465,1.51455,1.51465,204600000.0
2009-09-21 06:11:00,1.51465,1.51465,1.5146,1.51465,160500000.0
2009-09-21 06:12:00,1.51465,1.5147,1.51465,1.51465,125300000.0
2009-09-21 06:13:00,1.51465,1.5147,1.5146,1.5146,135900000.0
2009-09-21 06:14:00,1.5146,1.5146,1.5146,1.5146,52800000.0
2009-09-21 06:15:00,1.51465,1.51465,1.51455,1.5146,110600000.0
2009-09-21 06:16:00,1.51455,1.5146,1.51455,1.5146,176400000.0
2009-09-21 06:17:00,1.5146,1.5146,1.51455,1.5146,117600000.0
2009-09-21 06:18:00,1.5146,1.5146,1.5145,1.51455,225600000.0
2009-09-21 06:19:00,1.51455,1.5146,1.5145,1.51455,128000000.0
2009-09-21 06:20:00,1.51455,1.5146,1.5145,1.5146,83100000.0
2009-09-21 06:21:00,1.5146,1.5146,1.5145,1.5145,52800000.0
2009-09-21 06:22:00,1.5145,1.5146,1.51445,1.5146,78000000.0
2009-09-21 06:23:00,1.5146,1.5146,1.51455,1.5146,46400000.0
2009-09-21 06:24:00,1.5146,1.5146,1.51455,1.51455,164800000.0
2009-09-21 06:25:00,1.51455,1.51465,1.51455,1.51465,47200000.0
2009-09-21 06:26:00,1.51465,1.51465,1.51455,1.5146,159700000.0
2009-09-21 06:27:00,1.5146,1.5146,1.51455,1.51455,6400000.0
2009-09-21 06:28:00,1.51455,1.5146,1.51455,1.5146,80800000.0
2009-09-21 06:29:00,1.5146,1.5146,1.51455,1.5146,46400000.0
2009-09-21 06:30:00,1.5146,1.5146,1.51455,1.51455,11200000.0
2009-09-21 06:31:00,1.51455,1.5146,1.51455,1.5146,29600000.0
2009-09-21 06:32:00,1.5146,1.5146,1.51455,1.5146,24800000.0
2009-09-21 06:33:00,1.5146,1.5146,1.5146,1.5146,4800000.0
2009-09-21 06:34:00,1.51455,1.5146,1.51455,1.51455,118000000.0
2009-09-21 06:35:00,1.51455,1.5146,1.51445,1.5146,91000000.0
2009-09-21 06:36:00,1.5146,1.51465,1.51445,1.5145,153400000.0
2009-09-21 06:37:00,1.51455,1.51455,1.5145,1.51455,93600000.0
2009-09-21 06:38:00,1.51455,1.5146,1.51455,1.5146,128900000.0
2009-09-21 06:39:00,1.5146,1.5146,1.51455,1.51455,152900000.0
2009-09-21 06:40:00,1.51455,1.5146,1.51455,1.5146,18400000.0
2009-09-21 06:41:00,1.5146,1.5146,1.51455,1.51455,139000000.0
2009-09-21 06:42:00,1.51455,1.51455,1.51455,1.51455,66400000.0
2009-09-21 06:43:00,1.51455,1.51455,1.5145,1.5145,43200000.0
2009-09-21 06:44:00,1.51455,1.51455,1.5145,1.51455,83200000.0
2009-09-21 06:45:00,1.51455,1.51455,1.51455,1.51455,9600000.0
2009-09-21 06:46:00,1.51455,1.51455,1.51455,1.51455,65900000.0
2009-09-21 06:47:00,1.51455,1.5146,1.51455,1.5146,33000000.0
2009-09-21 06:48:00,1.5146,1.51465,1.51455,1.51455,150200000.0
2009-09-21 06:49:00,1.5146,1.5146,1.51455,1.51455,90700000.0
2009-09-21 06:50:00,1.51455,1.51465,1.51455,1.51455,272900000.0
2009-09-21 06:51:00,1.51455,1.51455,1.51455,1.51455,189600000.0
2009-09-21 06:52:00,1.51455,1.51455,1.51455,1.51455,7200000.0
2009-09-21 06:53:00,1.51455,1.51455,1.51455,1.51455,2400000.0
2009-09-21 06:54:00,1.51455,1.51455,1.51455,1.51455,21600000.0
2009-09-21 06:55:00,1.51455,1.51455,1.51455,1.51455,30400000.0
2009-09-21 06:56:00,1.51455,1.51455,1.51455,1.51455,33600000.0
2009-09-21 06:57:00,1.51455,1.51455,1.51455,1.51455,52500000.0
2009-09-21 06:58:00,1.51455,1.51455,1.51455,1.51455,18700000.0
2009-09-21 06:59:00,1.51455,1.51455,1.51455,1.51455,58700000.0
2009-09-21 07:00:00,1.51455,1.5146,1.51455,1.5146,88700000.0
2009-09-21 07:01:00,1.51455,1.51455,1.51455,1.51455,5700000.0
2009-09-21 07:02:00,1.51455,1.51465,1.5145,1.5146,29900000.0
2009-09-21 07:03:00,1.5146,1.51465,1.51455,1.5146,134600000.0
2009-09-21 07:04:00,1.5146,1.51465,1.51455,1.5146,142500000.0
2009-09-21 07:05:00,1.5146,1.5146,1.51455,1.5146,105700000.0
2009-09-21 07:06:00,1.5146,1.5148,1.5145,1.5148,279300000.0
2009-09-21 07:07:00,1.5148,1.5148,1.51475,1.5148,114900000.0
2009-09-21 07:08:00,1.5148,1.5152,1.5148,1.515,453000000.0
2009-09-21 07:09:00,1.515,1.51525,1.51495,1.51505,303800000.0
2009-09-21 07:10:00,1.51505,1.51515,1.51485,1.51505,444800000.0
2009-09-21 07:11:00,1.51505,1.51515,1.515,1.51505,418300000.0
2009-09-21 07:12:00,1.51505,1.51535,1.515,1.51515,217900000.0
2009-09-21 07:13:00,1.51515,1.5152,1.51505,1.5151,466100000.0
2009-09-21 07:14:00,1.51515,1.51515,1.5149,1.51495,248600000.0
2009-09-21 07:15:00,1.51495,1.51505,1.51475,1.51475,286700000.0
2009-09-21 07:16:00,1.51475,1.515,1.5147,1.5148,378800000.0
2009-09-21 07:17:00,1.5148,1.51525,1.51475,1.515,433700000.0
2009-09-21 07:18:00,1.515,1.5152,1.51485,1.51515,386700000.0
2009-09-21 07:19:00,1.5152,1.51525,1.515,1.51515,357000000.0
2009-09-21 07:20:00,1.51515,1.5153,1.51485,1.5149,313000000.0
2009-09-21 07:21:00,1.5149,1.515,1.5145,1.5147,406200000.0
2009-09-21 07:22:00,1.5147,1.51475,1.5145,1.5146,411300000.0
2009-09-21 07:23:00,1.5146,1.5147,1.51455,1.5146,414000000.0
2009-09-21 07:24:00,1.51465,1.51465,1.51455,1.5146,152800000.0
2009-09-21 07:25:00,1.51455,1.51455,1.51445,1.51455,210700000.0
2009-09-21 07:26:00,1.51455,1.51465,1.51445,1.5145,142500000.0
2009-09-21 07:27:00,1.5145,1.51465,1.5145,1.5145,747000000.0
2009-09-21 07:28:00,1.5145,1.51455,1.51445,1.5145,445900000.0
2009-09-21 07:29:00,1.5145,1.51465,1.51445,1.5145,565200000.0
2009-09-21 07:30:00,1.5145,1.5146,1.5145,1.5146,91000000.0
2009-09-21 07:31:00,1.5147,1.51495,1.5147,1.51485,176300000.0
2009-09-21 07:32:00,1.5149,1.515,1.5148,1.51485,218200000.0
2009-09-21 07:33:00,1.5149,1.515,1.5146,1.5148,200700000.0
2009-09-21 07:34:00,1.5148,1.51485,1.51475,1.5148,91300000.0
2009-09-21 07:35:00,1.5148,1.515,1.51475,1.515,71100000.0
2009-09-21 07:36:00,1.51495,1.5153,1.51495,1.51515,252700000.0
2009-09-21 07:37:00,1.51515,1.51555,1.51515,1.51545,160000000.0
2009-09-21 07:38:00,1.51545,1.51565,1.51535,1.51545,202900000.0
2009-09-21 07:39:00,1.51545,1.51545,1.51535,1.5154,175300000.0
2009-09-21 07:40:00,1.5154,1.5154,1.51505,1.51525,378700000.0
2009-09-21 07:41:00,1.5152,1.5154,1.5152,1.51525,222800000.0
2009-09-21 07:42:00,1.51525,1.51545,1.51525,1.51535,226100000.0
2009-09-21 07:43:00,1.51535,1.5154,1.51525,1.5153,358700000.0
2009-09-21 07:44:00,1.5153,1.5153,1.5151,1.5151,430100000.0
2009-09-21 07:45:00,1.51515,1.51515,1.5151,1.5151,174500000.0
2009-09-21 07:46:00,1.5151,1.51525,1.5151,1.51515,149900000.0
2009-09-21 07:47:00,1.51515,1.51515,1.51515,1.51515,11200000.0
2009-09-21 07:48:00,1.51515,1.51525,1.5151,1.51515,256100000.0
2009-09-21 07:49:00,1.51515,1.51525,1.5151,1.5151,194500000.0
2009-09-21 07:50:00,1.5151,1.5152,1.51505,1.5152,328300000.0
2009-09-21 07:51:00,1.5152,1.51525,1.51505,1.51515,116700000.0
2009-09-21 07:52:00,1.51515,1.51525,1.515,1.5152,153800000.0
2009-09-21 07:53:00,1.5152,1.51525,1.5151,1.5152,177900000.0
2009-09-21 07:54:00,1.5152,1.51525,1.515,1.51505,170600000.0
2009-09-21 07:55:00,1.51505,1.51515,1.51485,1.51495,235500000.0
2009-09-21 07:56:00,1.51495,1.51495,1.51475,1.51475,294200000.0
2009-09-21 07:57:00,1.51475,1.51495,1.51475,1.5148,210200000.0
2009-09-21 07:58:00,1.5148,1.5149,1.5146,1.51465,293300000.0
2009-09-21 07:59:00,1.51465,1.5148,1.51435,1.5146,135200000.0
2009-09-21 08:00:00,1.51465,1.51475,1.5144,1.5145,210400000.0
2009-09-21 08:01:00,1.5145,1.5145,1.5141,1.5143,226500000.0
2009-09-21 08:02:00,1.5143,1.5146,1.51425,1.5146,213000000.0
2009-09-21 08:03:00,1.5146,1.515,1.5146,1.515,175100000.0
2009-09-21 08:04:00,1.515,1.515,1.5149,1.5149,150500000.0
2009-09-21 08:05:00,1.5149,1.51515,1.5149,1.515,139600000.0
2009-09-21 08:06:00,1.515,1.51505,1.51495,1.51495,149900000.0
2009-09-21 08:07:00,1.51505,1.51515,1.515,1.515,134000000.0
2009-09-21 08:08:00,1.51505,1.51505,1.51485,1.51495,171100000.0
2009-09-21 08:09:00,1.51495,1.51505,1.51485,1.5149,320900000.0
2009-09-21 08:10:00,1.5149,1.51545,1.5149,1.5152,452900000.0
2009-09-21 08:11:00,1.51525,1.5155,1.515,1.5153,534900000.0
2009-09-21 08:12:00,1.51525,1.51535,1.51495,1.51515,323000000.0
2009-09-21 08:13:00,1.51515,1.51525,1.515,1.51515,64000000.0
2009-09-21 08:14:00,1.5151,1.51515,1.5148,1.5148,190400000.0
2009-09-21 08:15:00,1.5148,1.5148,1.51425,1.5145,267400000.0
2009-09-21 08:16:00,1.5145,1.5147,1.5145,1.5146,229300000.0
2009-09-21 08:17:00,1.51475,1.51475,1.5144,1.5145,247900000.0
2009-09-21 08:18:00,1.51445,1.5145,1.51415,1.51425,150700000.0
2009-09-21 08:19:00,1.51425,1.5151,1.51425,1.51505,376100000.0
2009-09-21 08:20:00,1.5151,1.5152,1.5145,1.5146,362200000.0
2009-09-21 08:21:00,1.5145,1.51455,1.5143,1.51435,214000000.0
2009-09-21 08:22:00,1.5143,1.51435,1.51415,1.5143,254100000.0
2009-09-21 08:23:00,1.5143,1.51435,1.51415,1.5142,322600000.0
2009-09-21 08:24:00,1.5143,1.5144,1.51415,1.51425,261300000.0
2009-09-21 08:25:00,1.5142,1.5143,1.5142,1.5142,143300000.0
2009-09-21 08:26:00,1.51425,1.5148,1.5142,1.5144,414000000.0
2009-09-21 08:27:00,1.5144,1.51445,1.5143,1.51435,324500000.0
2009-09-21 08:28:00,1.5144,1.51445,1.51425,1.5143,286200000.0
2009-09-21 08:29:00,1.5143,1.51445,1.51425,1.51445,260000000.0
2009-09-21 08:30:00,1.51445,1.5146,1.5143,1.51455,268100000.0
2009-09-21 08:31:00,1.51455,1.5146,1.5144,1.5144,226600000.0
2009-09-21 08:32:00,1.51455,1.51465,1.5144,1.51455,338100000.0
2009-09-21 08:33:00,1.51455,1.5147,1.5145,1.5146,494800000.0
2009-09-21 08:34:00,1.5146,1.51465,1.5145,1.5145,389700000.0
2009-09-21 08:35:00,1.5145,1.51465,1.5145,1.51465,586000000.0
2009-09-21 08:36:00,1.5145,1.51465,1.51445,1.51455,643700000.0
2009-09-21 08:37:00,1.51455,1.51465,1.5145,1.5146,457000000.0
2009-09-21 08:38:00,1.5146,1.51485,1.51445,1.5147,469100000.0
2009-09-21 08:39:00,1.5147,1.5148,1.5146,1.5147,639100000.0
2009-09-21 08:40:00,1.51475,1.51495,1.5147,1.51485,571800000.0
2009-09-21 08:41:00,1.51485,1.51505,1.5147,1.51495,539100000.0
2009-09-21 08:42:00,1.51495,1.5151,1.51485,1.51505,514300000.0
2009-09-21 08:43:00,1.51505,1.5156,1.515,1.51535,607100000.0
2009-09-21 08:44:00,1.51535,1.51535,1.51505,1.5151,142500000.0
2009-09-21 08:45:00,1.51505,1.51535,1.51505,1.51535,212900000.0
2009-09-21 08:46:00,1.51535,1.5154,1.51515,1.51525,428000000.0
2009-09-21 08:47:00,1.51525,1.51535,1.51525,1.51535,202200000.0
2009-09-21 08:48:00,1.51535,1.51535,1.51515,1.51515,266300000.0
2009-09-21 08:49:00,1.5152,1.5153,1.5151,1.5153,286300000.0
2009-09-21 08:50:00,1.51535,1.51545,1.51515,1.51525,617800000.0
2009-09-21 08:51:00,1.5153,1.5155,1.5152,1.5153,345600000.0
2009-09-21 08:52:00,1.5153,1.5154,1.51515,1.5152,313800000.0
2009-09-21 08:53:00,1.5152,1.51525,1.51495,1.51495,219700000.0
2009-09-21 08:54:00,1.51495,1.51505,1.5149,1.51495,193400000.0
2009-09-21 08:55:00,1.51495,1.5153,1.51495,1.51525,250500000.0
2009-09-21 08:56:00,1.51525,1.51535,1.515,1.515,255000000.0
2009-09-21 08:57:00,1.51505,1.5152,1.51505,1.5151,231000000.0
2009-09-21 08:58:00,1.5151,1.5153,1.5151,1.51525,441400000.0
2009-09-21 08:59:00,1.51525,1.51525,1.51505,1.5151,190700000.0
2009-09-21 09:00:00,1.5151,1.51525,1.5151,1.5151,429300000.0
2009-09-21 09:01:00,1.5152,1.51525,1.515,1.5151,407700000.0
2009-09-21 09:02:00,1.5151,1.5152,1.51495,1.5152,411300000.0
2009-09-21 09:03:00,1.51515,1.5152,1.51495,1.5151,427900000.0
2009-09-21 09:04:00,1.5151,1.5152,1.5151,1.5152,128900000.0
2009-09-21 09:05:00,1.5152,1.51535,1.51505,1.51505,460600000.0
2009-09-21 09:06:00,1.51505,1.5153,1.515,1.51525,329800000.0
2009-09-21 09:07:00,1.5153,1.5154,1.5152,1.5154,388400000.0
2009-09-21 09:08:00,1.5154,1.51555,1.5153,1.51555,300600000.0
2009-09-21 09:09:00,1.5156,1.51585,1.5155,1.5157,529000000.0
2009-09-21 09:10:00,1.5157,1.5162,1.5157,1.51605,476300000.0
2009-09-21 09:11:00,1.51605,1.51635,1.51585,1.51585,374500000.0
2009-09-21 09:12:00,1.51585,1.51615,1.51585,1.51585,358300000.0
2009-09-21 09:13:00,1.51585,1.51585,1.51565,1.5157,674500000.0
2009-09-21 09:14:00,1.51575,1.51575,1.51565,1.5157,398900000.0
2009-09-21 09:15:00,1.5157,1.5158,1.5157,1.5157,89200000.0
2009-09-21 09:16:00,1.5157,1.5158,1.51565,1.5157,285700000.0
2009-09-21 09:17:00,1.5157,1.5157,1.5155,1.5157,270100000.0
2009-09-21 09:18:00,1.51575,1.5158,1.51565,1.51575,381900000.0
2009-09-21 09:19:00,1.51575,1.5158,1.5157,1.51575,244400000.0
2009-09-21 09:20:00,1.51575,1.5158,1.5157,1.5158,207900000.0
2009-09-21 09:21:00,1.5158,1.5158,1.51575,1.51575,67500000.0
2009-09-21 09:22:00,1.51575,1.5158,1.5157,1.51575,112700000.0
2009-09-21 09:23:00,1.51575,1.51605,1.5157,1.51595,471900000.0
2009-09-21 09:24:00,1.51595,1.5162,1.5159,1.5161,347800000.0
2009-09-21 09:25:00,1.5161,1.51625,1.5159,1.5159,422600000.0
2009-09-21 09:26:00,1.51595,1.516,1.5157,1.5157,463300000.0
2009-09-21 09:27:00,1.5157,1.5157,1.5155,1.5156,309000000.0
2009-09-21 09:28:00,1.5156,1.5157,1.5156,1.51565,220400000.0
2009-09-21 09:29:00,1.5157,1.51585,1.51565,1.5157,447000000.0
2009-09-21 09:30:00,1.51575,1.516,1.51575,1.51595,207200000.0
2009-09-21 09:31:00,1.51595,1.516,1.5159,1.5159,212800000.0
2009-09-21 09:32:00,1.5159,1.516,1.51585,1.51585,278000000.0
2009-09-21 09:33:00,1.51585,1.516,1.51585,1.51595,212000000.0
2009-09-21 09:34:00,1.51595,1.51605,1.51585,1.516,217200000.0
2009-09-21 09:35:00,1.516,1.51605,1.51595,1.516,114400000.0
2009-09-21 09:36:00,1.51605,1.5161,1.5158,1.5158,359700000.0
2009-09-21 09:37:00,1.5158,1.51605,1.5158,1.51595,313700000.0
2009-09-21 09:38:00,1.51595,1.51595,1.5158,1.51585,310100000.0
2009-09-21 09:39:00,1.51585,1.51595,1.5158,1.5158,378100000.0
2009-09-21 09:40:00,1.5158,1.51585,1.51575,1.5158,319000000.0
2009-09-21 09:41:00,1.5158,1.51585,1.5158,1.5158,196500000.0
2009-09-21 09:42:00,1.5158,1.51585,1.5156,1.5156,281100000.0
2009-09-21 09:43:00,1.51555,1.5157,1.5155,1.51555,278800000.0
2009-09-21 09:44:00,1.5155,1.51565,1.5155,1.51555,342200000.0
2009-09-21 09:45:00,1.51555,1.5156,1.5155,1.5155,184500000.0
2009-09-21 09:46:00,1.5155,1.51565,1.5155,1.5156,174300000.0
2009-09-21 09:47:00,1.5156,1.5157,1.51555,1.51555,246400000.0
2009-09-21 09:48:00,1.51555,1.5157,1.5155,1.51565,408500000.0
2009-09-21 09:49:00,1.5156,1.5157,1.51555,1.51565,314400000.0
2009-09-21 09:50:00,1.51565,1.51575,1.5155,1.51555,361300000.0
2009-09-21 09:51:00,1.51555,1.51555,1.51535,1.5154,274600000.0
2009-09-21 09:52:00,1.5154,1.5154,1.51525,1.5154,187700000.0
2009-09-21 09:53:00,1.5154,1.51545,1.51525,1.5154,297600000.0
2009-09-21 09:54:00,1.51545,1.5155,1.51525,1.51535,307700000.0
2009-09-21 09:55:00,1.51535,1.5155,1.5152,1.51535,550600000.0
2009-09-21 09:56:00,1.51535,1.5154,1.5152,1.51525,453200000.0
2009-09-21 09:57:00,1.5152,1.5153,1.5152,1.5153,334600000.0
2009-09-21 09:58:00,1.5153,1.51545,1.5153,1.51545,363100000.0
2009-09-21 09:59:00,1.51545,1.5155,1.5153,1.51535,300100000.0
2009-09-21 10:00:00,1.51535,1.51545,1.51535,1.51545,104300000.0
2009-09-21 10:01:00,1.51545,1.51575,1.51545,1.51565,257800000.0
2009-09-21 10:02:00,1.5158,1.51615,1.51575,1.5161,426100000.0
2009-09-21 10:03:00,1.516,1.51615,1.51585,1.51595,413300000.0
2009-09-21 10:04:00,1.516,1.51615,1.5159,1.516,558900000.0
2009-09-21 10:05:00,1.516,1.5161,1.51585,1.51605,237300000.0
2009-09-21 10:06:00,1.516,1.5161,1.5159,1.51595,289600000.0
2009-09-21 10:07:00,1.51595,1.51625,1.51595,1.5161,300600000.0
2009-09-21 10:08:00,1.5161,1.51625,1.516,1.5161,368400000.0
2009-09-21 10:09:00,1.51615,1.5162,1.51605,1.5161,257000000.0
2009-09-21 10:10:00,1.51605,1.51615,1.516,1.51605,505700000.0
2009-09-21 10:11:00,1.51605,1.5161,1.51585,1.51585,411400000.0
2009-09-21 10:12:00,1.5159,1.51605,1.5159,1.516,200100000.0
2009-09-21 10:13:00,1.51605,1.5161,1.51595,1.516,265500000.0
2009-09-21 10:14:00,1.516,1.51615,1.516,1.51605,230800000.0
2009-09-21 10:15:00,1.51605,1.51605,1.516,1.51605,141500000.0
2009-09-21 10:16:00,1.51605,1.51615,1.516,1.51615,264200000.0
2009-09-21 10:17:00,1.51615,1.5162,1.51615,1.5162,212200000.0
2009-09-21 10:18:00,1.5162,1.5162,1.5159,1.5159,303200000.0
2009-09-21 10:19:00,1.51605,1.5161,1.516,1.51605,146800000.0
2009-09-21 10:20:00,1.51605,1.5162,1.51605,1.51615,205300000.0
2009-09-21 10:21:00,1.5162,1.5162,1.51615,1.5162,54800000.0
2009-09-21 10:22:00,1.5162,1.5162,1.51615,1.51615,41600000.0
2009-09-21 10:23:00,1.51615,1.51625,1.5161,1.51615,142700000.0
2009-09-21 10:24:00,1.5161,1.5162,1.5161,1.51615,266100000.0
2009-09-21 10:25:00,1.51615,1.51615,1.51595,1.516,229900000.0
2009-09-21 10:26:00,1.51595,1.51615,1.51595,1.5161,294100000.0
2009-09-21 10:27:00,1.5161,1.51615,1.5161,1.5161,280500000.0
2009-09-21 10:28:00,1.5161,1.51615,1.51605,1.51615,120400000.0
2009-09-21 10:29:00,1.51615,1.5163,1.51615,1.5163,278000000.0
2009-09-21 10:30:00,1.5163,1.5163,1.5162,1.5162,199900000.0
2009-09-21 10:31:00,1.5162,1.5163,1.51615,1.51625,221100000.0
2009-09-21 10:32:00,1.5162,1.5163,1.5162,1.5163,212600000.0
2009-09-21 10:33:00,1.5163,1.5163,1.51615,1.5163,182900000.0
2009-09-21 10:34:00,1.5163,1.5164,1.51625,1.51625,156900000.0
2009-09-21 10:35:00,1.51625,1.5163,1.51625,1.5163,101100000.0
2009-09-21 10:36:00,1.5163,1.51645,1.51625,1.51645,194000000.0
2009-09-21 10:37:00,1.5164,1.5165,1.5164,1.51645,223600000.0
2009-09-21 10:38:00,1.5164,1.51655,1.5164,1.51645,237200000.0
2009-09-21 10:39:00,1.51645,1.51655,1.51635,1.5164,304500000.0
2009-09-21 10:40:00,1.5164,1.51645,1.5163,1.5164,296300000.0
2009-09-21 10:41:00,1.5164,1.51655,1.5163,1.5165,343200000.0
2009-09-21 10:42:00,1.5165,1.5166,1.51625,1.51625,322200000.0
2009-09-21 10:43:00,1.51625,1.5163,1.51615,1.5162,353600000.0
2009-09-21 10:44:00,1.5162,1.51625,1.516,1.51605,457500000.0
2009-09-21 10:45:00,1.51605,1.5161,1.5159,1.51605,370400000.0
2009-09-21 10:46:00,1.516,1.51625,1.516,1.5162,100600000.0
2009-09-21 10:47:00,1.5161,1.5163,1.5161,1.5163,194800000.0
2009-09-21 10:48:00,1.5163,1.5163,1.51615,1.51615,118400000.0
2009-09-21 10:49:00,1.5162,1.5163,1.5162,1.5163,6900000.0
2009-09-21 10:50:00,1.5163,1.5163,1.5161,1.51615,262800000.0
2009-09-21 10:51:00,1.51615,1.51625,1.51605,1.5161,252000000.0
2009-09-21 10:52:00,1.51605,1.5162,1.51595,1.51615,300100000.0
2009-09-21 10:53:00,1.51615,1.5162,1.5159,1.5159,319400000.0
2009-09-21 10:54:00,1.5159,1.51605,1.5157,1.51605,354100000.0
2009-09-21 10:55:00,1.51605,1.51615,1.51595,1.51615,187100000.0
2009-09-21 10:56:00,1.51625,1.51625,1.5161,1.51615,194300000.0
2009-09-21 10:57:00,1.51615,1.5162,1.5161,1.51615,171500000.0
2009-09-21 10:58:00,1.51615,1.51625,1.5161,1.5162,171600000.0
2009-09-21 10:59:00,1.5162,1.51625,1.516,1.51625,242600000.0
2009-09-21 11:00:00,1.51625,1.5169,1.5162,1.51685,418300000.0
2009-09-21 11:01:00,1.5169,1.5169,1.5167,1.5167,320399998.0
2009-09-21 11:02:00,1.5168,1.51685,1.5167,1.51675,263600000.0
2009-09-21 11:03:00,1.51685,1.51695,1.5167,1.51695,572000005.0
2009-09-21 11:04:00,1.51695,1.5171,1.51675,1.5168,414700000.0
2009-09-21 11:05:00,1.5168,1.5169,1.5166,1.51665,505600000.0
2009-09-21 11:06:00,1.51665,1.51685,1.5166,1.51665,241800000.0
2009-09-21 11:07:00,1.51665,1.51695,1.5166,1.51685,466400000.0
2009-09-21 11:08:00,1.51685,1.5171,1.5168,1.51695,404900000.0
2009-09-21 11:09:00,1.51695,1.51715,1.5169,1.517,131600000.0
2009-09-21 11:10:00,1.517,1.5171,1.51685,1.51705,305200000.0
2009-09-21 11:11:00,1.51705,1.51715,1.51695,1.517,429200000.0
2009-09-21 11:12:00,1.51705,1.51715,1.51695,1.5171,427800000.0
2009-09-21 11:13:00,1.5171,1.5173,1.517,1.51725,280300000.0
2009-09-21 11:14:00,1.51725,1.51725,1.51705,1.51705,243300000.0
2009-09-21 11:15:00,1.5171,1.51715,1.517,1.51715,247100000.0
2009-09-21 11:16:00,1.5172,1.51745,1.517,1.51725,443000000.0
2009-09-21 11:17:00,1.5173,1.51735,1.5172,1.51725,283200000.0
2009-09-21 11:18:00,1.51725,1.51725,1.51705,1.51725,393800000.0
2009-09-21 11:19:00,1.51725,1.51735,1.5168,1.5169,315700000.0
2009-09-21 11:20:00,1.5169,1.5171,1.5168,1.5169,348500000.0
2009-09-21 11:21:00,1.5169,1.5171,1.5168,1.51705,347900000.0
2009-09-21 11:22:00,1.51705,1.51715,1.5169,1.51715,178900000.0
2009-09-21 11:23:00,1.51715,1.5173,1.51715,1.51715,460400000.0
2009-09-21 11:24:00,1.51715,1.51735,1.51715,1.51735,391800000.0
2009-09-21 11:25:00,1.51735,1.51745,1.5172,1.5174,271300000.0
2009-09-21 11:26:00,1.5174,1.51745,1.51725,1.51735,274400000.0
2009-09-21 11:27:00,1.51735,1.5175,1.51725,1.51735,426100000.0
2009-09-21 11:28:00,1.5174,1.51745,1.5173,1.51735,311600000.0
2009-09-21 11:29:00,1.51735,1.51745,1.51725,1.51745,223300000.0
2009-09-21 11:30:00,1.5174,1.5175,1.5173,1.5174,251900000.0
2009-09-21 11:31:00,1.5174,1.51755,1.51735,1.51745,247300000.0
2009-09-21 11:32:00,1.5175,1.51765,1.51745,1.5176,324800000.0
2009-09-21 11:33:00,1.5176,1.51765,1.51755,1.51755,341400000.0
2009-09-21 11:34:00,1.5176,1.51765,1.51755,1.51755,237400000.0
2009-09-21 11:35:00,1.51755,1.51765,1.51755,1.5176,244000000.0
2009-09-21 11:36:00,1.5176,1.51765,1.51755,1.5176,244200000.0
2009-09-21 11:37:00,1.5176,1.5176,1.51755,1.51755,107900000.0
2009-09-21 11:38:00,1.51755,1.5176,1.51735,1.51735,186200000.0
2009-09-21 11:39:00,1.5174,1.5175,1.5172,1.51735,314500000.0
2009-09-21 11:40:00,1.5174,1.5174,1.51725,1.51725,110400000.0
2009-09-21 11:41:00,1.51725,1.5173,1.5171,1.51715,175400000.0
2009-09-21 11:42:00,1.5172,1.51735,1.51705,1.51705,247900000.0
2009-09-21 11:43:00,1.5171,1.51725,1.517,1.5171,250200000.0
2009-09-21 11:44:00,1.51705,1.5172,1.51705,1.51715,129500000.0
2009-09-21 11:45:00,1.5171,1.5173,1.5171,1.5171,266000000.0
2009-09-21 11:46:00,1.5171,1.51765,1.5171,1.5174,517400000.0
2009-09-21 11:47:00,1.51745,1.5176,1.51725,1.5176,705900000.0
2009-09-21 11:48:00,1.5176,1.5178,1.5175,1.5175,282800000.0
2009-09-21 11:49:00,1.51755,1.51755,1.5174,1.51745,139200000.0
2009-09-21 11:50:00,1.51745,1.51755,1.51725,1.51755,212400000.0
2009-09-21 11:51:00,1.51755,1.51755,1.5174,1.51755,114600000.0
2009-09-21 11:52:00,1.51765,1.51775,1.51755,1.51765,282199999.0
2009-09-21 11:53:00,1.51765,1.5178,1.5176,1.5176,722300000.0
2009-09-21 11:54:00,1.5176,1.5177,1.5176,1.5176,475800000.0
2009-09-21 11:55:00,1.5176,1.5177,1.5175,1.5176,261000000.0
2009-09-21 11:56:00,1.51775,1.51795,1.51755,1.51785,858300001.0
2009-09-21 11:57:00,1.5179,1.51795,1.51765,1.5178,1104199995.0
2009-09-21 11:58:00,1.5178,1.51785,1.51765,1.5178,460400002.0
2009-09-21 11:59:00,1.5178,1.51785,1.51765,1.51765,555999998.0
2009-09-21 12:00:00,1.51765,1.5178,1.51755,1.5177,306200000.0
2009-09-21 12:01:00,1.5177,1.51795,1.5176,1.5179,444900002.0
2009-09-21 12:02:00,1.51785,1.518,1.5177,1.518,401499998.0
2009-09-21 12:03:00,1.518,1.51805,1.5179,1.518,158900000.0
2009-09-21 12:04:00,1.518,1.5181,1.51795,1.51795,240900000.0
2009-09-21 12:05:00,1.51795,1.518,1.51785,1.518,328000000.0
2009-09-21 12:06:00,1.518,1.5182,1.51795,1.51815,353600000.0
2009-09-21 12:07:00,1.5181,1.51835,1.5181,1.5183,360900000.0
2009-09-21 12:08:00,1.5183,1.51835,1.51815,1.51825,222600000.0
2009-09-21 12:09:00,1.5183,1.51835,1.51815,1.51825,370400000.0
2009-09-21 12:10:00,1.51825,1.5183,1.51805,1.5181,430700000.0
2009-09-21 12:11:00,1.5181,1.51825,1.5181,1.51825,592400000.0
2009-09-21 12:12:00,1.51825,1.5188,1.5182,1.51845,626400000.0
2009-09-21 12:13:00,1.51845,1.5187,1.5183,1.5184,532400000.0
2009-09-21 12:14:00,1.5184,1.51845,1.51825,1.51825,341700000.0
2009-09-21 12:15:00,1.51825,1.51835,1.5182,1.5182,280700000.0
2009-09-21 12:16:00,1.5182,1.5184,1.5182,1.51825,251800000.0
2009-09-21 12:17:00,1.5183,1.51845,1.5182,1.5183,386600000.0
2009-09-21 12:18:00,1.5183,1.5186,1.51825,1.5186,225600000.0
2009-09-21 12:19:00,1.5186,1.5186,1.51835,1.51835,133300000.0
2009-09-21 12:20:00,1.51835,1.5185,1.51835,1.5184,182100000.0
2009-09-21 12:21:00,1.5184,1.51865,1.51825,1.5186,198200000.0
2009-09-21 12:22:00,1.51855,1.5186,1.51825,1.51845,505500000.0
2009-09-21 12:23:00,1.5184,1.5184,1.5181,1.5182,198600000.0
2009-09-21 12:24:00,1.5182,1.5182,1.5179,1.5179,132300000.0
2009-09-21 12:25:00,1.518,1.51815,1.518,1.51805,120400000.0
2009-09-21 12:26:00,1.51815,1.5183,1.518,1.51815,354800000.0
2009-09-21 12:27:00,1.51815,1.51825,1.51805,1.51815,199800000.0
2009-09-21 12:28:00,1.51815,1.51825,1.518,1.518,128600000.0
2009-09-21 12:29:00,1.51795,1.518,1.5178,1.5179,179600000.0
2009-09-21 12:30:00,1.5179,1.518,1.5178,1.51795,116700000.0
2009-09-21 12:31:00,1.51805,1.51805,1.5178,1.5178,189200000.0
2009-09-21 12:32:00,1.51785,1.51805,1.5178,1.518,367500000.0
2009-09-21 12:33:00,1.51805,1.51805,1.5179,1.518,234700000.0
2009-09-21 12:34:00,1.518,1.51805,1.518,1.51805,61100000.0
2009-09-21 12:35:00,1.51805,1.5181,1.51805,1.5181,81300000.0
2009-09-21 12:36:00,1.5181,1.5181,1.5181,1.5181,16900000.0
2009-09-21 12:37:00,1.5181,1.51815,1.518,1.51815,163700000.0
2009-09-21 12:38:00,1.51815,1.51815,1.518,1.51815,232100000.0
2009-09-21 12:39:00,1.51815,1.5182,1.5181,1.5182,96000000.0
2009-09-21 12:40:00,1.5182,1.5182,1.5181,1.5181,81200000.0
2009-09-21 12:41:00,1.51805,1.5182,1.51805,1.51815,240000000.0
2009-09-21 12:42:00,1.51815,1.5182,1.51815,1.51815,276600000.0
2009-09-21 12:43:00,1.5182,1.51825,1.51815,1.51815,230500000.0
2009-09-21 12:44:00,1.51815,1.5182,1.5181,1.51815,218700000.0
2009-09-21 12:45:00,1.51815,1.51815,1.51815,1.51815,102200000.0
2009-09-21 12:46:00,1.5181,1.51815,1.51805,1.5181,354900000.0
2009-09-21 12:47:00,1.5181,1.51815,1.518,1.5181,281000000.0
2009-09-21 12:48:00,1.5181,1.51815,1.5181,1.5181,295200000.0
2009-09-21 12:49:00,1.5181,1.5182,1.5181,1.5181,232100000.0
2009-09-21 12:50:00,1.5181,1.5183,1.5181,1.51825,284100000.0
2009-09-21 12:51:00,1.5182,1.51825,1.5181,1.51825,147100000.0
2009-09-21 12:52:00,1.51815,1.51825,1.5181,1.51815,355900000.0
2009-09-21 12:53:00,1.51825,1.5183,1.51815,1.5183,210700000.0
2009-09-21 12:54:00,1.5183,1.5184,1.51825,1.5183,259400000.0
2009-09-21 12:55:00,1.5183,1.51835,1.51825,1.51825,364300000.0
2009-09-21 12:56:00,1.51825,1.51835,1.51815,1.5183,345600000.0
2009-09-21 12:57:00,1.51825,1.5183,1.518,1.5182,262500000.0
2009-09-21 12:58:00,1.5182,1.51835,1.51815,1.5183,247300001.0
2009-09-21 12:59:00,1.5183,1.51835,1.5182,1.5183,182900000.0
2009-09-21 13:00:00,1.5183,1.5186,1.5183,1.5185,392300001.0
2009-09-21 13:01:00,1.5185,1.5185,1.51835,1.5184,138800000.0
2009-09-21 13:02:00,1.51845,1.51845,1.51835,1.5184,96000000.0
2009-09-21 13:03:00,1.5184,1.51845,1.5184,1.51845,200500000.0
2009-09-21 13:04:00,1.51845,1.5185,1.518,1.51805,385700000.0
2009-09-21 13:05:00,1.51805,1.5181,1.5179,1.51805,233400000.0
2009-09-21 13:06:00,1.5181,1.5181,1.5179,1.51795,112900000.0
2009-09-21 13:07:00,1.51795,1.518,1.5179,1.518,197900000.0
2009-09-21 13:08:00,1.518,1.51805,1.51795,1.518,113400000.0
2009-09-21 13:09:00,1.518,1.5181,1.5179,1.518,242000000.0
2009-09-21 13:10:00,1.518,1.518,1.518,1.518,143000000.0
2009-09-21 13:11:00,1.51795,1.518,1.51785,1.5179,128300000.0
2009-09-21 13:12:00,1.5179,1.518,1.5178,1.5178,205400000.0
2009-09-21 13:13:00,1.5178,1.51785,1.51775,1.51775,141700000.0
2009-09-21 13:14:00,1.5178,1.5178,1.51755,1.51765,236600000.0
2009-09-21 13:15:00,1.51765,1.5177,1.5176,1.51765,97200000.0
2009-09-21 13:16:00,1.51765,1.5177,1.51765,1.5177,71500000.0
2009-09-21 13:17:00,1.51765,1.5177,1.5176,1.51765,330900000.0
2009-09-21 13:18:00,1.51765,1.51775,1.5176,1.51765,115600000.0
2009-09-21 13:19:00,1.51765,1.51765,1.5175,1.51755,201600000.0
2009-09-21 13:20:00,1.51755,1.5176,1.5175,1.51755,153900000.0
2009-09-21 13:21:00,1.51755,1.51765,1.51745,1.5176,95000000.0
2009-09-21 13:22:00,1.51765,1.51765,1.51755,1.51755,125800000.0
2009-09-21 13:23:00,1.51755,1.51755,1.51745,1.5175,138800000.0
2009-09-21 13:24:00,1.51745,1.5176,1.51745,1.5175,65400000.0
2009-09-21 13:25:00,1.5175,1.51755,1.5175,1.5175,54000000.0
2009-09-21 13:26:00,1.5175,1.5175,1.51735,1.5174,43800000.0
2009-09-21 13:27:00,1.5174,1.51745,1.51735,1.51745,231400000.0
2009-09-21 13:28:00,1.5175,1.51755,1.5174,1.51745,102700000.0
2009-09-21 13:29:00,1.51745,1.5175,1.5174,1.5175,432900002.0
2009-09-21 13:30:00,1.5175,1.51755,1.51725,1.5175,472300000.0
2009-09-21 13:31:00,1.5175,1.51765,1.51745,1.5176,472100000.0
2009-09-21 13:32:00,1.51765,1.5177,1.51755,1.5176,209400000.0
2009-09-21 13:33:00,1.51765,1.51765,1.5175,1.51765,153400000.0
2009-09-21 13:34:00,1.51765,1.51765,1.51765,1.51765,51200000.0
2009-09-21 13:35:00,1.5176,1.51775,1.51755,1.51765,274500000.0
2009-09-21 13:36:00,1.5177,1.51775,1.51765,1.51765,135800000.0
2009-09-21 13:37:00,1.51765,1.5177,1.5176,1.5177,132100000.0
2009-09-21 13:38:00,1.51765,1.5177,1.51765,1.51765,68100000.0
2009-09-21 13:39:00,1.51765,1.51765,1.51765,1.51765,68900000.0
2009-09-21 13:40:00,1.51765,1.51765,1.51765,1.51765,98200000.0
2009-09-21 13:41:00,1.51765,1.51765,1.51755,1.5176,167700000.0
2009-09-21 13:42:00,1.5176,1.51775,1.51755,1.51765,242000000.0
2009-09-21 13:43:00,1.51765,1.51775,1.51765,1.51765,190600000.0
2009-09-21 13:44:00,1.51765,1.51765,1.51755,1.51755,395600000.0
2009-09-21 13:45:00,1.51755,1.51765,1.51755,1.51765,237600000.0
2009-09-21 13:46:00,1.51765,1.51775,1.5176,1.51765,144400000.0
2009-09-21 13:47:00,1.51765,1.5178,1.5176,1.5177,237300000.0
2009-09-21 13:48:00,1.5177,1.5178,1.51765,1.5177,199500000.0
2009-09-21 13:49:00,1.51765,1.51775,1.5176,1.5177,325900000.0
2009-09-21 13:50:00,1.5177,1.51775,1.51765,1.5177,263300000.0
2009-09-21 13:51:00,1.5178,1.51785,1.51765,1.51765,352100000.0
2009-09-21 13:52:00,1.51765,1.5177,1.51765,1.51765,143600000.0
2009-09-21 13:53:00,1.51765,1.51765,1.51765,1.51765,182100000.0
2009-09-21 13:54:00,1.5176,1.51775,1.5175,1.51765,304000000.0
2009-09-21 13:55:00,1.51765,1.5177,1.51745,1.51755,232300000.0
2009-09-21 13:56:00,1.5176,1.51765,1.51755,1.51765,112400000.0
2009-09-21 13:57:00,1.51765,1.51765,1.51765,1.51765,57400000.0
2009-09-21 13:58:00,1.51765,1.51765,1.51765,1.51765,409800000.0
2009-09-21 13:59:00,1.51765,1.51775,1.5176,1.51775,206500000.0
2009-09-21 14:00:00,1.51775,1.5179,1.5177,1.5179,333500000.0
2009-09-21 14:01:00,1.51795,1.51795,1.51775,1.5178,358100001.0
2009-09-21 14:02:00,1.5178,1.5181,1.51775,1.518,333100000.0
2009-09-21 14:03:00,1.51795,1.518,1.5179,1.51795,165700000.0
2009-09-21 14:04:00,1.51795,1.5182,1.51795,1.51815,481100000.0
2009-09-21 14:05:00,1.51815,1.5183,1.51805,1.51825,319200000.0
2009-09-21 14:06:00,1.5182,1.5183,1.51815,1.51815,198200000.0
2009-09-21 14:07:00,1.5182,1.51825,1.51815,1.51815,86400000.0
2009-09-21 14:08:00,1.51815,1.51835,1.51815,1.51835,215000000.0
2009-09-21 14:09:00,1.5183,1.51835,1.51815,1.5182,262000000.0
2009-09-21 14:10:00,1.51825,1.5183,1.51815,1.5182,296800000.0
2009-09-21 14:11:00,1.51815,1.51825,1.51805,1.5181,254400000.0
2009-09-21 14:12:00,1.5181,1.51815,1.51805,1.5181,219000000.0
2009-09-21 14:13:00,1.5181,1.5182,1.51805,1.51815,164200000.0
2009-09-21 14:14:00,1.51815,1.51815,1.51795,1.51815,229200000.0
2009-09-21 14:15:00,1.51815,1.51815,1.51805,1.51815,314600000.0
2009-09-21 14:16:00,1.51815,1.5182,1.5181,1.51815,371700000.0
2009-09-21 14:17:00,1.51815,1.5183,1.51815,1.5182,341500000.0
2009-09-21 14:18:00,1.5182,1.51825,1.51815,1.51825,364500000.0
2009-09-21 14:19:00,1.51825,1.5185,1.51815,1.51835,567100000.0
2009-09-21 14:20:00,1.51835,1.51855,1.5183,1.5184,607500000.0
2009-09-21 14:21:00,1.5184,1.5186,1.5184,1.5184,596800000.0
2009-09-21 14:22:00,1.5184,1.5186,1.5183,1.51855,596800000.0
2009-09-21 14:23:00,1.51855,1.51895,1.5185,1.5186,719800000.0
2009-09-21 14:24:00,1.5186,1.5187,1.51835,1.51835,597900000.0
2009-09-21 14:25:00,1.51835,1.51845,1.51825,1.5183,579000000.0
2009-09-21 14:26:00,1.5183,1.5187,1.51825,1.5186,489700000.0
2009-09-21 14:27:00,1.5186,1.5186,1.51825,1.5183,571000000.0
2009-09-21 14:28:00,1.51835,1.51835,1.5181,1.51815,380000000.0
2009-09-21 14:29:00,1.5182,1.5185,1.5181,1.5182,332900000.0
2009-09-21 14:30:00,1.51825,1.5184,1.5182,1.51825,463200000.0
2009-09-21 14:31:00,1.51825,1.5185,1.5182,1.5182,323000000.0
2009-09-21 14:32:00,1.5182,1.51825,1.518,1.5181,402300000.0
2009-09-21 14:33:00,1.5182,1.51845,1.51815,1.51815,378100000.0
2009-09-21 14:34:00,1.51815,1.51825,1.51775,1.51775,449900000.0
2009-09-21 14:35:00,1.5178,1.5178,1.5176,1.51775,392400000.0
2009-09-21 14:36:00,1.51775,1.51785,1.5177,1.51785,307900000.0
2009-09-21 14:37:00,1.5179,1.51795,1.5177,1.51775,369600000.0
2009-09-21 14:38:00,1.5177,1.5178,1.51765,1.51765,277000000.0
2009-09-21 14:39:00,1.51765,1.5179,1.51765,1.51775,509900000.0
2009-09-21 14:40:00,1.5177,1.51785,1.5177,1.51775,361400000.0
2009-09-21 14:41:00,1.5177,1.51775,1.5176,1.51775,306600000.0
2009-09-21 14:42:00,1.51775,1.51785,1.5177,1.5178,209600000.0
2009-09-21 14:43:00,1.5178,1.5179,1.5177,1.51785,259700000.0
2009-09-21 14:44:00,1.5178,1.518,1.5178,1.5179,333500000.0
2009-09-21 14:45:00,1.5179,1.518,1.51785,1.5179,228300000.0
2009-09-21 14:46:00,1.51795,1.51805,1.5178,1.51785,366600000.0
2009-09-21 14:47:00,1.51785,1.5181,1.51785,1.5179,222400000.0
2009-09-21 14:48:00,1.5179,1.51805,1.5178,1.51785,352600000.0
2009-09-21 14:49:00,1.51785,1.5179,1.5178,1.5178,269800000.0
2009-09-21 14:50:00,1.5178,1.51795,1.5178,1.5178,255100000.0
2009-09-21 14:51:00,1.51785,1.51795,1.5178,1.5178,150300000.0
2009-09-21 14:52:00,1.5178,1.51815,1.5178,1.51805,357500000.0
2009-09-21 14:53:00,1.51805,1.5181,1.51795,1.51795,277100000.0
2009-09-21 14:54:00,1.51795,1.51795,1.51785,1.51785,186900000.0
2009-09-21 14:55:00,1.51785,1.5179,1.51775,1.5178,232300000.0
2009-09-21 14:56:00,1.5178,1.51795,1.5178,1.5178,234200000.0
2009-09-21 14:57:00,1.5178,1.5179,1.51775,1.5178,166300000.0
2009-09-21 14:58:00,1.51775,1.5178,1.51765,1.5177,205100000.0
2009-09-21 14:59:00,1.51775,1.51785,1.5177,1.51785,254700000.0
2009-09-21 15:00:00,1.51785,1.51785,1.5177,1.5177,439300000.0
2009-09-21 15:01:00,1.5177,1.518,1.5177,1.51795,199800000.0
2009-09-21 15:02:00,1.51795,1.51805,1.5179,1.518,310000000.0
2009-09-21 15:03:00,1.518,1.5181,1.51795,1.51805,266600000.0
2009-09-21 15:04:00,1.51805,1.5181,1.518,1.51805,578800000.0
2009-09-21 15:05:00,1.51805,1.51815,1.51805,1.5181,490400000.0
2009-09-21 15:06:00,1.5181,1.5181,1.51805,1.5181,328900000.0
2009-09-21 15:07:00,1.5181,1.5181,1.51805,1.51805,86400000.0
2009-09-21 15:08:00,1.5181,1.51815,1.5181,1.5181,238300000.0
2009-09-21 15:09:00,1.5181,1.5182,1.5181,1.51815,262200000.0
2009-09-21 15:10:00,1.5181,1.51825,1.518,1.518,285700000.0
2009-09-21 15:11:00,1.518,1.51805,1.51795,1.518,595400000.0
2009-09-21 15:12:00,1.518,1.5181,1.51795,1.51805,308900000.0
2009-09-21 15:13:00,1.518,1.51815,1.51795,1.5181,416500000.0
2009-09-21 15:14:00,1.5181,1.51815,1.5178,1.51785,481900000.0
2009-09-21 15:15:00,1.51785,1.5181,1.51785,1.51805,602000000.0
2009-09-21 15:16:00,1.51805,1.5181,1.518,1.5181,511800000.0
2009-09-21 15:17:00,1.51805,1.51815,1.51805,1.5181,403000000.0
2009-09-21 15:18:00,1.51805,1.51815,1.51805,1.5181,375800000.0
2009-09-21 15:19:00,1.5181,1.51815,1.5181,1.51815,299600000.0
2009-09-21 15:20:00,1.51815,1.51825,1.51815,1.5182,106600000.0
2009-09-21 15:21:00,1.5182,1.5183,1.51815,1.5183,305700000.0
2009-09-21 15:22:00,1.51825,1.5184,1.51825,1.5183,378500000.0
2009-09-21 15:23:00,1.5183,1.5184,1.51825,1.5183,197800000.0
2009-09-21 15:24:00,1.5183,1.5184,1.51825,1.51835,464500000.0
2009-09-21 15:25:00,1.51835,1.5184,1.5183,1.51835,198500000.0
2009-09-21 15:26:00,1.51835,1.51835,1.51825,1.5183,245100000.0
2009-09-21 15:27:00,1.51835,1.51835,1.5181,1.51815,202500000.0
2009-09-21 15:28:00,1.51815,1.51835,1.51815,1.51825,319200000.0
2009-09-21 15:29:00,1.51825,1.51835,1.51815,1.51825,252300000.0
2009-09-21 15:30:00,1.51825,1.5183,1.51815,1.5182,230400000.0
2009-09-21 15:31:00,1.5182,1.5182,1.5181,1.5182,398100000.0
2009-09-21 15:32:00,1.51815,1.5183,1.51805,1.5183,318300000.0
2009-09-21 15:33:00,1.5184,1.5184,1.5183,1.51835,156800000.0
2009-09-21 15:34:00,1.51835,1.5184,1.5183,1.51835,132300000.0
2009-09-21 15:35:00,1.51835,1.5184,1.51825,1.51835,138600000.0
2009-09-21 15:36:00,1.5184,1.5184,1.5182,1.5182,181800000.0
2009-09-21 15:37:00,1.51825,1.5184,1.5182,1.51835,265800000.0
2009-09-21 15:38:00,1.5184,1.5184,1.5183,1.5183,235600000.0
2009-09-21 15:39:00,1.51835,1.51845,1.5183,1.5183,333200000.0
2009-09-21 15:40:00,1.51835,1.5185,1.5183,1.51845,355300000.0
2009-09-21 15:41:00,1.5185,1.5185,1.518,1.5181,417300000.0
2009-09-21 15:42:00,1.51815,1.5183,1.51805,1.5182,297200000.0
2009-09-21 15:43:00,1.51825,1.51835,1.51805,1.5181,398100000.0
2009-09-21 15:44:00,1.5182,1.5182,1.51745,1.5178,476600000.0
2009-09-21 15:45:00,1.5178,1.5179,1.51755,1.5176,530700000.0
2009-09-21 15:46:00,1.5176,1.51775,1.5176,1.51765,403900000.0
2009-09-21 15:47:00,1.51765,1.51785,1.51755,1.51785,373700000.0
2009-09-21 15:48:00,1.5178,1.5182,1.51775,1.5181,526700000.0
2009-09-21 15:49:00,1.5181,1.5182,1.5179,1.518,362400000.0
2009-09-21 15:50:00,1.518,1.51805,1.51785,1.518,331400000.0
2009-09-21 15:51:00,1.518,1.51805,1.5177,1.51795,227200000.0
2009-09-21 15:52:00,1.51795,1.51795,1.51775,1.51785,352300000.0
2009-09-21 15:53:00,1.51785,1.51815,1.51785,1.51805,439800000.0
2009-09-21 15:54:00,1.51805,1.51825,1.518,1.51805,438800000.0
2009-09-21 15:55:00,1.518,1.51815,1.518,1.518,436400000.0
2009-09-21 15:56:00,1.5181,1.5181,1.5179,1.518,420600000.0
2009-09-21 15:57:00,1.518,1.5181,1.5179,1.518,381200000.0
2009-09-21 15:58:00,1.518,1.518,1.51785,1.51795,303700000.0
2009-09-21 15:59:00,1.51795,1.518,1.51755,1.51775,373300000.0
2009-09-21 16:00:00,1.51775,1.5179,1.5177,1.51785,474500000.0
2009-09-21 16:01:00,1.51785,1.518,1.51775,1.51785,571800000.0
2009-09-21 16:02:00,1.5179,1.5181,1.5178,1.51785,588100000.0
2009-09-21 16:03:00,1.51785,1.51825,1.51785,1.51825,394700000.0
2009-09-21 16:04:00,1.51825,1.51825,1.51815,1.51825,153600000.0
2009-09-21 16:05:00,1.51825,1.51825,1.51825,1.51825,140800000.0
2009-09-21 16:06:00,1.51825,1.5183,1.5181,1.51825,291200000.0
2009-09-21 16:07:00,1.51825,1.51835,1.51815,1.51815,440100000.0
2009-09-21 16:08:00,1.51815,1.51825,1.5181,1.5182,184800000.0
2009-09-21 16:09:00,1.51815,1.51825,1.5179,1.518,401400000.0
2009-09-21 16:10:00,1.51795,1.518,1.5178,1.5179,330800000.0
2009-09-21 16:11:00,1.5179,1.5179,1.5179,1.5179,240500000.0
2009-09-21 16:12:00,1.5179,1.51795,1.5178,1.5178,309000000.0
2009-09-21 16:13:00,1.5178,1.5179,1.5177,1.5178,259400000.0
2009-09-21 16:14:00,1.5178,1.51795,1.51775,1.5178,291600000.0
2009-09-21 16:15:00,1.5178,1.5185,1.51775,1.5185,294200000.0
2009-09-21 16:16:00,1.5184,1.5185,1.5181,1.5182,374100000.0
2009-09-21 16:17:00,1.5182,1.5182,1.51795,1.518,317200000.0
2009-09-21 16:18:00,1.518,1.518,1.51775,1.51785,350100000.0
2009-09-21 16:19:00,1.51785,1.5179,1.51775,1.5178,310799999.0
2009-09-21 16:20:00,1.5178,1.5178,1.5176,1.5176,249000000.0
2009-09-21 16:21:00,1.51765,1.5178,1.51745,1.5175,354300000.0
2009-09-21 16:22:00,1.5175,1.5176,1.51745,1.5175,322400000.0
2009-09-21 16:23:00,1.5175,1.51755,1.51745,1.5175,278800000.0
2009-09-21 16:24:00,1.5175,1.5175,1.51725,1.5173,219900000.0
2009-09-21 16:25:00,1.5173,1.51745,1.51725,1.51735,292000000.0
2009-09-21 16:26:00,1.5173,1.5173,1.5171,1.5171,210100000.0
2009-09-21 16:27:00,1.5171,1.51725,1.51705,1.51715,322700000.0
2009-09-21 16:28:00,1.51715,1.51755,1.51715,1.51745,507400000.0
2009-09-21 16:29:00,1.51745,1.5176,1.51745,1.5175,408700000.0
2009-09-21 16:30:00,1.5175,1.5175,1.51745,1.5175,134400000.0
2009-09-21 16:31:00,1.51745,1.51745,1.5172,1.51725,547400000.0
2009-09-21 16:32:00,1.51725,1.5174,1.5171,1.51725,401300000.0
2009-09-21 16:33:00,1.51725,1.51735,1.51715,1.5173,268100000.0
2009-09-21 16:34:00,1.5173,1.5173,1.5172,1.51725,174700000.0
2009-09-21 16:35:00,1.5172,1.5173,1.5168,1.5169,575600000.0
2009-09-21 16:36:00,1.5169,1.51695,1.5166,1.5166,700500000.0
2009-09-21 16:37:00,1.5166,1.5168,1.51655,1.5167,414000000.0
2009-09-21 16:38:00,1.5167,1.5169,1.5167,1.5168,279100000.0
2009-09-21 16:39:00,1.51685,1.5169,1.5166,1.5167,278500000.0
2009-09-21 16:40:00,1.5167,1.51685,1.51665,1.5167,385900000.0
2009-09-21 16:41:00,1.5167,1.5168,1.51655,1.51655,310900000.0
2009-09-21 16:42:00,1.51655,1.51655,1.5164,1.5164,302600000.0
2009-09-21 16:43:00,1.5164,1.5165,1.5164,1.51645,265800000.0
2009-09-21 16:44:00,1.51645,1.51655,1.51645,1.51645,272700000.0
2009-09-21 16:45:00,1.51645,1.51655,1.5162,1.5165,488700000.0
2009-09-21 16:46:00,1.5164,1.5171,1.5164,1.517,274000000.0
2009-09-21 16:47:00,1.51705,1.5171,1.51695,1.51705,123400000.0
2009-09-21 16:48:00,1.51705,1.5173,1.51695,1.5173,285600000.0
2009-09-21 16:49:00,1.51725,1.51735,1.5171,1.5173,370700000.0
2009-09-21 16:50:00,1.51735,1.5175,1.5173,1.5175,159800000.0
2009-09-21 16:51:00,1.51755,1.51755,1.51735,1.5174,212200000.0
2009-09-21 16:52:00,1.5174,1.5174,1.5173,1.5173,267900000.0
2009-09-21 16:53:00,1.5173,1.5174,1.5172,1.5173,546000000.0
2009-09-21 16:54:00,1.5173,1.5174,1.5173,1.5173,561900000.0
2009-09-21 16:55:00,1.5173,1.51745,1.5173,1.5174,360100000.0
2009-09-21 16:56:00,1.5174,1.51745,1.5173,1.51735,149900000.0
2009-09-21 16:57:00,1.51735,1.51735,1.5173,1.51735,207400000.0
2009-09-21 16:58:00,1.51735,1.51735,1.51715,1.51725,360800000.0
2009-09-21 16:59:00,1.51725,1.5173,1.51675,1.51685,653100001.0
2009-09-21 17:00:00,1.5168,1.51705,1.5168,1.517,350500000.0
2009-09-21 17:01:00,1.517,1.517,1.51685,1.51685,110900000.0
2009-09-21 17:02:00,1.51685,1.51685,1.51675,1.5168,100500000.0
2009-09-21 17:03:00,1.5168,1.51685,1.51675,1.51685,136500000.0
2009-09-21 17:04:00,1.51685,1.51685,1.51675,1.51675,110700000.0
2009-09-21 17:05:00,1.51675,1.51675,1.51675,1.51675,107400000.0
2009-09-21 17:06:00,1.51675,1.5168,1.51675,1.51675,167500000.0
2009-09-21 17:07:00,1.51675,1.5168,1.51675,1.51675,343500000.0
2009-09-21 17:08:00,1.51675,1.5169,1.51675,1.5168,327500000.0
2009-09-21 17:09:00,1.5168,1.5169,1.5163,1.5165,300100000.0
2009-09-21 17:10:00,1.5165,1.51665,1.51645,1.51655,243200000.0
2009-09-21 17:11:00,1.51655,1.51665,1.51605,1.5163,380399999.0
2009-09-21 17:12:00,1.51635,1.51655,1.5163,1.5163,352200000.0
2009-09-21 17:13:00,1.5163,1.51635,1.516,1.51605,384300000.0
2009-09-21 17:14:00,1.516,1.5162,1.51595,1.51605,273000000.0
2009-09-21 17:15:00,1.51605,1.5162,1.51605,1.5161,186700000.0
2009-09-21 17:16:00,1.5161,1.51625,1.51605,1.5161,387500000.0
2009-09-21 17:17:00,1.5161,1.5161,1.5159,1.516,379200000.0
2009-09-21 17:18:00,1.51595,1.51595,1.51575,1.51585,304100000.0
2009-09-21 17:19:00,1.51585,1.51615,1.51585,1.51605,348300000.0
2009-09-21 17:20:00,1.516,1.5163,1.516,1.516,654900000.0
2009-09-21 17:21:00,1.516,1.51625,1.516,1.5161,292700000.0
2009-09-21 17:22:00,1.5161,1.5162,1.51605,1.51615,194300000.0
2009-09-21 17:23:00,1.5162,1.5163,1.5161,1.5161,185500000.0
2009-09-21 17:24:00,1.51605,1.5161,1.5158,1.51585,338400000.0
2009-09-21 17:25:00,1.51585,1.51585,1.5158,1.5158,164100000.0
2009-09-21 17:26:00,1.51585,1.5159,1.51575,1.5159,197500000.0
2009-09-21 17:27:00,1.5159,1.5161,1.51585,1.5161,331700000.0
2009-09-21 17:28:00,1.5161,1.5161,1.5158,1.5159,543000001.0
2009-09-21 17:29:00,1.5159,1.51615,1.5159,1.51615,211800000.0
2009-09-21 17:30:00,1.51615,1.51635,1.516,1.5162,270000000.0
2009-09-21 17:31:00,1.5162,1.5163,1.5161,1.5161,266600000.0
2009-09-21 17:32:00,1.5161,1.5163,1.5161,1.51625,169600000.0
2009-09-21 17:33:00,1.51625,1.51625,1.5158,1.51625,244900000.0
2009-09-21 17:34:00,1.51625,1.51635,1.51615,1.51625,204200000.0
2009-09-21 17:35:00,1.51625,1.51635,1.51615,1.51635,318600000.0
2009-09-21 17:36:00,1.51635,1.51635,1.51615,1.51615,383600000.0
2009-09-21 17:37:00,1.51615,1.5163,1.5161,1.5161,511500000.0
2009-09-21 17:38:00,1.5161,1.5162,1.516,1.51615,290300000.0
2009-09-21 17:39:00,1.51615,1.5162,1.5159,1.51595,467600000.0
2009-09-21 17:40:00,1.51595,1.5163,1.51595,1.5163,262000000.0
2009-09-21 17:41:00,1.5163,1.5163,1.5162,1.5162,120800000.0
2009-09-21 17:42:00,1.5162,1.5163,1.5161,1.5163,283200000.0
2009-09-21 17:43:00,1.5163,1.5163,1.51615,1.51625,245200000.0
2009-09-21 17:44:00,1.51625,1.5163,1.51615,1.51625,264900000.0
2009-09-21 17:45:00,1.51625,1.5163,1.51595,1.51595,210600000.0
2009-09-21 17:46:00,1.51595,1.51595,1.51575,1.51585,145200000.0
2009-09-21 17:47:00,1.51585,1.5159,1.51575,1.51585,258600000.0
2009-09-21 17:48:00,1.51585,1.51595,1.51585,1.5159,233200000.0
2009-09-21 17:49:00,1.5159,1.51595,1.51585,1.5159,134900000.0
2009-09-21 17:50:00,1.5159,1.51595,1.5158,1.5158,268900000.0
2009-09-21 17:51:00,1.5158,1.5159,1.51575,1.5158,137000000.0
2009-09-21 17:52:00,1.5158,1.5159,1.5158,1.51585,136400000.0
2009-09-21 17:53:00,1.51585,1.5159,1.51575,1.51575,371400000.0
2009-09-21 17:54:00,1.51575,1.5159,1.51565,1.51575,261700000.0
2009-09-21 17:55:00,1.5158,1.5158,1.51575,1.51575,109600000.0
2009-09-21 17:56:00,1.51575,1.5158,1.51565,1.51575,162300000.0
2009-09-21 17:57:00,1.5158,1.51585,1.5157,1.51575,302800000.0
2009-09-21 17:58:00,1.51575,1.5158,1.51565,1.5157,221700000.0
2009-09-21 17:59:00,1.51565,1.5158,1.51565,1.51575,114300000.0
2009-09-21 18:00:00,1.51575,1.51575,1.51565,1.5157,273800000.0
2009-09-21 18:01:00,1.5157,1.51575,1.5157,1.51575,94000000.0
2009-09-21 18:02:00,1.5157,1.5158,1.51565,1.51565,32200000.0
2009-09-21 18:03:00,1.51565,1.51565,1.51565,1.51565,3600000.0
2009-09-21 18:04:00,1.51565,1.5158,1.5156,1.5158,274000000.0
2009-09-21 18:05:00,1.51575,1.51585,1.51565,1.5158,108000000.0
2009-09-21 18:06:00,1.5158,1.51585,1.5157,1.5158,182800000.0
2009-09-21 18:07:00,1.5158,1.5158,1.51575,1.51575,62400000.0
2009-09-21 18:08:00,1.51575,1.51585,1.5157,1.5158,129600000.0
2009-09-21 18:09:00,1.51585,1.51585,1.51565,1.51575,104200000.0
2009-09-21 18:10:00,1.5158,1.51585,1.51575,1.51575,108400000.0
2009-09-21 18:11:00,1.5158,1.5158,1.51575,1.51575,210800000.0
2009-09-21 18:12:00,1.51575,1.51585,1.5157,1.51575,116400000.0
2009-09-21 18:13:00,1.51575,1.51575,1.51565,1.51565,151500000.0
2009-09-21 18:14:00,1.51565,1.51585,1.5156,1.51585,110000000.0
2009-09-21 18:15:00,1.5158,1.51585,1.51565,1.51575,125400000.0
2009-09-21 18:16:00,1.51575,1.51575,1.5156,1.5156,218400000.0
2009-09-21 18:17:00,1.5156,1.51575,1.51555,1.51575,128000000.0
2009-09-21 18:18:00,1.51575,1.51575,1.5157,1.5157,71200000.0
2009-09-21 18:19:00,1.5157,1.51575,1.51555,1.5157,91000000.0
2009-09-21 18:20:00,1.5157,1.51575,1.5155,1.5156,128300000.0
2009-09-21 18:21:00,1.5156,1.51565,1.5153,1.5153,149700000.0
2009-09-21 18:22:00,1.5153,1.51535,1.51515,1.51525,161300000.0
2009-09-21 18:23:00,1.5153,1.5153,1.5152,1.51525,98400000.0
2009-09-21 18:24:00,1.51525,1.51535,1.51515,1.5152,140600000.0
2009-09-21 18:25:00,1.5152,1.51535,1.5151,1.51515,122400001.0
2009-09-21 18:26:00,1.51525,1.5153,1.5151,1.5152,169399999.0
2009-09-21 18:27:00,1.5152,1.51535,1.51515,1.51535,92000000.0
2009-09-21 18:28:00,1.5152,1.5153,1.51515,1.51525,286900000.0
2009-09-21 18:29:00,1.51525,1.51525,1.51515,1.51525,136500001.0
2009-09-21 18:30:00,1.51525,1.5154,1.51525,1.51535,173300000.0
2009-09-21 18:31:00,1.51535,1.5154,1.5153,1.51535,200200000.0
2009-09-21 18:32:00,1.51535,1.5154,1.51535,1.5154,201900000.0
2009-09-21 18:33:00,1.5154,1.51545,1.51535,1.51535,83200000.0
2009-09-21 18:34:00,1.51535,1.5158,1.51535,1.5157,420500000.0
2009-09-21 18:35:00,1.51565,1.5157,1.51565,1.5157,97400000.0
2009-09-21 18:36:00,1.5157,1.51575,1.51555,1.51555,198700000.0
2009-09-21 18:37:00,1.5155,1.51555,1.5155,1.51555,168100000.0
2009-09-21 18:38:00,1.51555,1.5157,1.5155,1.51565,221000000.0
2009-09-21 18:39:00,1.51565,1.51575,1.5156,1.5157,182000000.0
2009-09-21 18:40:00,1.51575,1.51585,1.5157,1.51585,178000000.0
2009-09-21 18:41:00,1.51585,1.51585,1.51575,1.51575,77800000.0
2009-09-21 18:42:00,1.5157,1.51575,1.51565,1.5157,100800000.0
2009-09-21 18:43:00,1.5157,1.51575,1.51565,1.51565,168700000.0
2009-09-21 18:44:00,1.51565,1.51575,1.5156,1.5157,252900000.0
2009-09-21 18:45:00,1.5156,1.5156,1.5155,1.51555,119600000.0
2009-09-21 18:46:00,1.5155,1.5156,1.51545,1.5155,180600000.0
2009-09-21 18:47:00,1.5155,1.5156,1.5155,1.5156,37600000.0
2009-09-21 18:48:00,1.5156,1.5156,1.5155,1.5155,140800000.0
2009-09-21 18:49:00,1.5155,1.51555,1.51545,1.51555,71600000.0
2009-09-21 18:50:00,1.51555,1.51555,1.5155,1.5155,263600000.0
2009-09-21 18:51:00,1.5155,1.51555,1.5155,1.5155,72700000.0
2009-09-21 18:52:00,1.5155,1.5155,1.5155,1.5155,175600000.0
2009-09-21 18:53:00,1.5155,1.5156,1.5155,1.5155,157400000.0
2009-09-21 18:54:00,1.51555,1.5156,1.5155,1.5155,130000000.0
2009-09-21 18:55:00,1.51555,1.5156,1.51545,1.5156,208400000.0
2009-09-21 18:56:00,1.5156,1.5156,1.5155,1.51555,182000000.0
2009-09-21 18:57:00,1.51555,1.51565,1.51545,1.5155,176000000.0
2009-09-21 18:58:00,1.5155,1.51555,1.5155,1.5155,82000000.0
2009-09-21 18:59:00,1.5155,1.5156,1.5155,1.51555,253300000.0
2009-09-21 19:00:00,1.51555,1.5156,1.5155,1.5155,148200000.0
2009-09-21 19:01:00,1.51555,1.51555,1.51545,1.51545,364180000.0
2009-09-21 19:02:00,1.51545,1.51555,1.51545,1.51545,46760000.0
2009-09-21 19:03:00,1.51545,1.5155,1.51545,1.51545,329280000.0
2009-09-21 19:04:00,1.51545,1.51545,1.51545,1.51545,861020000.0
2009-09-21 19:05:00,1.51545,1.51545,1.51525,1.5153,177420000.0
2009-09-21 19:06:00,1.51535,1.51535,1.51525,1.5153,124800000.0
2009-09-21 19:07:00,1.5153,1.5154,1.5153,1.5153,114000000.0
2009-09-21 19:08:00,1.5153,1.51535,1.51525,1.5153,78200000.0
2009-09-21 19:09:00,1.51535,1.51535,1.51525,1.5153,142300000.0
2009-09-21 19:10:00,1.5153,1.5154,1.5153,1.51535,108500000.0
2009-09-21 19:11:00,1.51535,1.51535,1.51525,1.51525,50000000.0
2009-09-21 19:12:00,1.51525,1.5153,1.51515,1.51525,145300000.0
2009-09-21 19:13:00,1.51525,1.51535,1.51525,1.5153,78900000.0
2009-09-21 19:14:00,1.5153,1.5153,1.51525,1.5153,117800000.0
2009-09-21 19:15:00,1.5153,1.5153,1.51525,1.5153,86100000.0
2009-09-21 19:16:00,1.5153,1.51535,1.51525,1.51525,62300000.0
2009-09-21 19:17:00,1.5153,1.5153,1.51525,1.51525,83400000.0
2009-09-21 19:18:00,1.51525,1.5153,1.51525,1.5153,195700000.0
2009-09-21 19:19:00,1.5153,1.5153,1.51525,1.51525,111000000.0
2009-09-21 19:20:00,1.51525,1.5154,1.51525,1.5153,201300000.0
2009-09-21 19:21:00,1.5153,1.5154,1.5153,1.51535,111200000.0
2009-09-21 19:22:00,1.51535,1.51535,1.51525,1.5153,126000000.0
2009-09-21 19:23:00,1.5153,1.5153,1.51525,1.5153,95300000.0
2009-09-21 19:24:00,1.5153,1.5153,1.51525,1.51525,54000000.0
2009-09-21 19:25:00,1.51525,1.5153,1.51525,1.5153,146600000.0
2009-09-21 19:26:00,1.5153,1.51535,1.51525,1.51525,33600000.0
2009-09-21 19:27:00,1.51525,1.51525,1.5152,1.51525,65700000.0
2009-09-21 19:28:00,1.51525,1.5153,1.51525,1.51525,119400000.0
2009-09-21 19:29:00,1.51525,1.5153,1.5152,1.51525,85000000.0
2009-09-21 19:30:00,1.5153,1.5154,1.51525,1.5154,153100000.0
2009-09-21 19:31:00,1.5154,1.5154,1.51525,1.51525,189900000.0
2009-09-21 19:32:00,1.5153,1.51535,1.51525,1.5153,105800000.0
2009-09-21 19:33:00,1.5153,1.51535,1.51525,1.5153,123200000.0
2009-09-21 19:34:00,1.5153,1.5153,1.51525,1.51525,91900000.0
2009-09-21 19:35:00,1.51525,1.51525,1.51525,1.51525,28000000.0
2009-09-21 19:36:00,1.51525,1.5153,1.51525,1.51525,241700000.0
2009-09-21 19:37:00,1.51525,1.51535,1.51525,1.51535,135000000.0
2009-09-21 19:38:00,1.5154,1.5154,1.51525,1.5153,73800000.0
2009-09-21 19:39:00,1.5153,1.5153,1.51525,1.5153,79400000.0
2009-09-21 19:40:00,1.51535,1.5154,1.5153,1.51535,54000000.0
2009-09-21 19:41:00,1.51535,1.5154,1.51525,1.5153,148400000.0
2009-09-21 19:42:00,1.5154,1.5154,1.51525,1.51525,59600000.0
2009-09-21 19:43:00,1.51525,1.51525,1.51525,1.51525,38100000.0
2009-09-21 19:44:00,1.51525,1.51525,1.51525,1.51525,32000000.0
2009-09-21 19:45:00,1.51525,1.51525,1.51515,1.5152,54700000.0
2009-09-21 19:46:00,1.5152,1.5152,1.51515,1.51515,155600000.0
2009-09-21 19:47:00,1.51515,1.5152,1.5151,1.5152,67800000.0
2009-09-21 19:48:00,1.5152,1.51535,1.5152,1.5153,128000000.0
2009-09-21 19:49:00,1.5153,1.5153,1.51525,1.5153,84900000.0
2009-09-21 19:50:00,1.5153,1.5153,1.51525,1.51525,240500000.0
2009-09-21 19:51:00,1.5153,1.51535,1.5153,1.5153,35700000.0
2009-09-21 19:52:00,1.5153,1.5153,1.5153,1.5153,8100000.0
2009-09-21 19:53:00,1.51535,1.51535,1.5153,1.5153,18600000.0
2009-09-21 19:54:00,1.5153,1.51535,1.5153,1.5153,33100000.0
2009-09-21 19:55:00,1.5153,1.51535,1.5153,1.5153,64600000.0
2009-09-21 19:56:00,1.5153,1.5154,1.51525,1.5153,317400000.0
2009-09-21 19:57:00,1.5153,1.5154,1.5153,1.5153,58000000.0
2009-09-21 19:58:00,1.5153,1.5154,1.5153,1.51535,96600000.0
2009-09-21 19:59:00,1.51535,1.51545,1.5152,1.5152,195800000.0
2009-09-21 20:00:00,1.5151,1.51535,1.5151,1.51525,179270000.0
2009-09-21 20:01:00,1.51525,1.51525,1.51525,1.51525,61000000.0
2009-09-21 20:02:00,1.51525,1.51535,1.51525,1.5153,41200000.0
2009-09-21 20:03:00,1.5153,1.5154,1.5153,1.51535,249900000.0
2009-09-21 20:04:00,1.51535,1.51545,1.51535,1.51535,92200000.0
2009-09-21 20:05:00,1.51535,1.5154,1.5153,1.51535,97000000.0
2009-09-21 20:06:00,1.51545,1.51545,1.51535,1.5154,32000000.0
2009-09-21 20:07:00,1.5154,1.5154,1.5153,1.5153,66200000.0
2009-09-21 20:08:00,1.5153,1.51535,1.5153,1.51535,71800000.0
2009-09-21 20:09:00,1.51535,1.51535,1.5153,1.51535,87800000.0
2009-09-21 20:10:00,1.51535,1.5154,1.51525,1.5154,100400000.0
2009-09-21 20:11:00,1.5154,1.51545,1.51525,1.51525,177200000.0
2009-09-21 20:12:00,1.51525,1.51545,1.5152,1.51545,224460000.0
2009-09-21 20:13:00,1.5155,1.5155,1.5153,1.5154,72200000.0
2009-09-21 20:14:00,1.5154,1.5154,1.51535,1.5154,78400000.0
2009-09-21 20:15:00,1.5154,1.51545,1.5154,1.51545,80800000.0
2009-09-21 20:16:00,1.51545,1.5155,1.5154,1.5154,254400000.0
2009-09-21 20:17:00,1.5154,1.51545,1.51535,1.5154,74500000.0
2009-09-21 20:18:00,1.5154,1.51545,1.51535,1.5154,147100000.0
2009-09-21 20:19:00,1.5154,1.5155,1.5154,1.5155,79600000.0
2009-09-21 20:20:00,1.51555,1.5156,1.5154,1.51545,98400000.0
2009-09-21 20:21:00,1.51545,1.51545,1.51535,1.51535,77500000.0
2009-09-21 20:22:00,1.51545,1.51545,1.51535,1.51545,258700000.0
2009-09-21 20:23:00,1.5155,1.51555,1.51545,1.51555,97600000.0
2009-09-21 20:24:00,1.51555,1.51555,1.5155,1.5155,128800000.0
2009-09-21 20:25:00,1.5155,1.5155,1.5154,1.5155,356800000.0
2009-09-21 20:26:00,1.5155,1.5156,1.5155,1.5155,54800000.0
2009-09-21 20:27:00,1.5155,1.5155,1.5154,1.5155,109200000.0
2009-09-21 20:28:00,1.5155,1.5155,1.5154,1.5155,145600000.0
2009-09-21 20:29:00,1.5155,1.5155,1.51545,1.51545,180800000.0
2009-09-21 20:30:00,1.51545,1.5156,1.5154,1.5156,161200000.0
2009-09-21 20:31:00,1.51555,1.5156,1.51545,1.51555,88400000.0
2009-09-21 20:32:00,1.5155,1.5156,1.5155,1.5155,60400000.0
2009-09-21 20:33:00,1.5155,1.51555,1.51545,1.51555,104400000.0
2009-09-21 20:34:00,1.51555,1.5156,1.5155,1.5156,47200000.0
2009-09-21 20:35:00,1.51555,1.5156,1.5154,1.5155,119200000.0
2009-09-21 20:36:00,1.51545,1.5156,1.51545,1.51555,100400000.0
2009-09-21 20:37:00,1.51555,1.51555,1.5154,1.51545,205500000.0
2009-09-21 20:38:00,1.51545,1.5155,1.51545,1.51545,94400000.0
2009-09-21 20:39:00,1.51545,1.51545,1.5154,1.5154,83600000.0
2009-09-21 20:40:00,1.51545,1.5155,1.5154,1.5155,86400000.0
2009-09-21 20:41:00,1.5155,1.5155,1.51545,1.51545,166000000.0
2009-09-21 20:42:00,1.51545,1.51555,1.51545,1.51555,255600000.0
2009-09-21 20:43:00,1.5155,1.51555,1.51535,1.51545,389500000.0
2009-09-21 20:44:00,1.51545,1.5155,1.5154,1.51545,71200000.0
2009-09-21 20:45:00,1.51545,1.51545,1.51525,1.51525,26400000.0
2009-09-21 20:46:00,1.51525,1.51535,1.5152,1.51525,113430000.0
2009-09-21 20:47:00,1.51525,1.5153,1.5152,1.5153,87930000.0
2009-09-21 20:48:00,1.51525,1.51535,1.5152,1.5153,262400000.0
2009-09-21 20:49:00,1.5153,1.51535,1.5153,1.5153,126500000.0
2009-09-21 20:50:00,1.5153,1.51535,1.51525,1.5153,255700000.0
2009-09-21 20:51:00,1.5153,1.5154,1.5153,1.51535,232200000.0
2009-09-21 20:52:00,1.51535,1.5155,1.51535,1.5155,105600000.0
2009-09-21 20:53:00,1.51555,1.51555,1.5154,1.5154,191800000.0
2009-09-21 20:54:00,1.5154,1.5154,1.51535,1.5154,101100000.0
2009-09-21 20:55:00,1.5154,1.51545,1.51535,1.5154,300800000.0
2009-09-21 20:56:00,1.5154,1.5154,1.5154,1.5154,74400000.0
2009-09-21 20:57:00,1.5154,1.5154,1.51535,1.5154,95900000.0
2009-09-21 20:58:00,1.51545,1.51555,1.51535,1.5154,248300000.0
2009-09-21 20:59:00,1.5154,1.5156,1.5154,1.51555,276100000.0
2009-09-21 21:00:00,1.51555,1.5157,1.5155,1.5156,298000000.0
2009-09-21 21:01:00,1.5156,1.51575,1.5154,1.5154,834330000.0
2009-09-21 21:02:00,1.5154,1.5154,1.5154,1.5154,76880000.0
2009-09-21 21:03:00,1.5154,1.5154,1.5154,1.5154,73470000.0
2009-09-21 21:04:00,1.5154,1.51545,1.5154,1.5154,498260000.0
2009-09-21 21:05:00,1.5154,1.5154,1.5154,1.5154,1445600000.0
2009-09-21 21:06:00,1.5154,1.5154,1.5154,1.5154,1710360000.0
2009-09-21 21:07:00,1.5154,1.5154,1.5154,1.5154,875640000.0
2009-09-21 21:08:00,1.5154,1.5154,1.5154,1.5154,535330000.0
2009-09-21 21:09:00,1.5154,1.5154,1.5154,1.5154,348950000.0
2009-09-21 21:10:00,1.5154,1.5154,1.5154,1.5154,65720000.0
2009-09-21 21:11:00,1.5154,1.5154,1.5154,1.5154,71300000.0
2009-09-21 21:12:00,1.5154,1.5154,1.5154,1.5154,73160000.0
2009-09-21 21:13:00,1.5154,1.5154,1.5154,1.5154,206710000.0
2009-09-21 21:14:00,1.5154,1.5154,1.5154,1.5154,881470000.0
2009-09-21 21:15:00,1.5154,1.5155,1.5154,1.5154,1378050000.0
2009-09-21 21:16:00,1.5154,1.51545,1.5154,1.5154,793769998.0
2009-09-21 21:17:00,1.51545,1.5155,1.5154,1.5154,435409992.0
2009-09-21 21:18:00,1.5154,1.51555,1.5154,1.51545,711419993.0
2009-09-21 21:19:00,1.51545,1.51548,1.51534,1.51536,1429750000.0
2009-09-21 21:20:00,1.51537,1.51538,1.51532,1.51536,1429750000.0
2009-09-21 21:21:00,1.51536,1.51538,1.51534,1.51536,1429750000.0
2009-09-21 21:22:00,1.51536,1.51537,1.51532,1.51533,1429750000.0
2009-09-21 21:23:00,1.5154,1.5154,1.5154,1.5154,1429750000.0
2009-09-21 21:24:00,1.5154,1.5154,1.5154,1.5154,1751920000.0
2009-09-21 21:25:00,1.5154,1.5154,1.5154,1.5154,218720000.0
2009-09-21 21:26:00,1.5154,1.5154,1.5154,1.5154,1955210000.0
2009-09-21 21:27:00,1.51545,1.51555,1.5154,1.51555,250419999.0
2009-09-21 21:28:00,1.5155,1.5156,1.51545,1.51555,147700000.0
2009-09-21 21:29:00,1.51555,1.51555,1.5154,1.51545,419379998.0
2009-09-21 21:30:00,1.5154,1.5155,1.5154,1.5155,554099999.0
2009-09-21 21:31:00,1.5155,1.5155,1.5154,1.5154,736909997.0
2009-09-21 21:32:00,1.5154,1.5155,1.5154,1.5154,788639999.0
2009-09-21 21:33:00,1.51545,1.51545,1.5154,1.5154,799059994.0
2009-09-21 21:34:00,1.5154,1.5155,1.51535,1.5154,253380000.0
2009-09-21 21:35:00,1.5154,1.5155,1.51535,1.51535,132560000.0
2009-09-21 21:36:00,1.51535,1.51535,1.51525,1.51525,83850000.0
2009-09-21 21:37:00,1.51525,1.51525,1.51525,1.51525,52600000.0
2009-09-21 21:38:00,1.51525,1.51525,1.51525,1.51525,2800000.0
2009-09-21 21:39:00,1.51525,1.51525,1.51525,1.51525,75400000.0
2009-09-21 21:40:00,1.51525,1.51525,1.51525,1.51525,149600000.0
2009-09-21 21:41:00,1.51525,1.51525,1.51525,1.51525,124600000.0
2009-09-21 21:42:00,1.51525,1.5153,1.51525,1.51525,71600000.0
2009-09-21 21:43:00,1.51525,1.51525,1.51525,1.51525,31000000.0
2009-09-21 21:44:00,1.51525,1.51525,1.51525,1.51525,63600000.0
2009-09-21 21:45:00,1.51525,1.51525,1.51525,1.51525,85750000.0
2009-09-21 21:46:00,1.51525,1.5153,1.51525,1.51525,242450000.0
2009-09-21 21:47:00,1.51525,1.51525,1.51525,1.51525,38600000.0
2009-09-21 21:48:00,1.51525,1.51525,1.51525,1.51525,53800000.0
2009-09-21 21:49:00,1.5153,1.51535,1.51525,1.51535,58200000.0
2009-09-21 21:50:00,1.5153,1.51535,1.51525,1.5153,58300000.0
2009-09-21 21:51:00,1.5153,1.51535,1.51525,1.5153,76400000.0
2009-09-21 21:52:00,1.51525,1.51545,1.51525,1.5153,128100000.0
2009-09-21 21:53:00,1.51525,1.5153,1.51525,1.5153,62800000.0
2009-09-21 21:54:00,1.5153,1.51535,1.51525,1.5153,83100000.0
2009-09-21 21:55:00,1.51535,1.5155,1.5153,1.51545,178800000.0
2009-09-21 21:56:00,1.51545,1.51555,1.5154,1.5154,148000000.0
2009-09-21 21:57:00,1.51545,1.51545,1.5153,1.5153,185800000.0
2009-09-21 21:58:00,1.51535,1.5154,1.51525,1.5153,116200000.0
2009-09-21 21:59:00,1.51535,1.5155,1.5153,1.5154,116000000.0
2009-09-21 22:00:00,1.5154,1.51555,1.51525,1.51535,169900000.0
2009-09-21 22:01:00,1.51535,1.5154,1.51525,1.5153,66900000.0
2009-09-21 22:02:00,1.5153,1.5153,1.51525,1.51525,73600000.0
2009-09-21 22:03:00,1.51525,1.5153,1.51525,1.5153,20800000.0
2009-09-21 22:04:00,1.5153,1.51535,1.5153,1.5153,8850000.0
2009-09-21 22:05:00,1.5153,1.5154,1.5153,1.5153,57050000.0
2009-09-21 22:06:00,1.5153,1.5153,1.5153,1.5153,1000000.0
2009-09-21 22:07:00,1.5153,1.5153,1.5153,1.5153,1500000.0
2009-09-21 22:08:00,1.5153,1.5153,1.5153,1.5153,500000.0
2009-09-21 22:09:00,1.5153,1.5153,1.5153,1.5153,5000000.0
2009-09-21 22:10:00,1.51466,1.51513,1.51466,1.51513,27200000.0
2009-09-21 22:11:00,1.5153,1.5153,1.5153,1.5153,1250000.0
2009-09-21 22:12:00,1.5153,1.5153,1.5153,1.5153,250000.0
2009-09-21 22:13:00,1.5153,1.5153,1.5153,1.5153,500000.0
2009-09-21 22:14:00,1.5153,1.5153,1.5153,1.5153,2000000.0
2009-09-21 22:15:00,1.5153,1.5153,1.5153,1.5153,50500000.0
2009-09-21 22:16:00,1.5153,1.5153,1.5153,1.5153,4500000.0
2009-09-21 22:17:00,1.5153,1.5153,1.5153,1.5153,3250000.0
2009-09-21 22:18:00,1.5153,1.5153,1.5153,1.5153,2250000.0
2009-09-21 22:19:00,1.5153,1.5153,1.5153,1.5153,1250000.0
2009-09-21 22:20:00,1.51472,1.51501,1.51472,1.51498,5270000.0
2009-09-21 22:21:00,1.5153,1.51555,1.5153,1.51535,99300000.0
2009-09-21 22:22:00,1.51535,1.51535,1.51535,1.51535,9800000.0
2009-09-21 22:23:00,1.51535,1.51535,1.51535,1.51535,13600000.0
2009-09-21 22:24:00,1.51535,1.51535,1.51535,1.51535,97450000.0
2009-09-21 22:25:00,1.51535,1.51535,1.51535,1.51535,25550000.0
2009-09-21 22:26:00,1.51535,1.51535,1.51535,1.51535,4200000.0
2009-09-21 22:27:00,1.51535,1.51535,1.51535,1.51535,7700000.0
2009-09-21 22:28:00,1.51535,1.51535,1.51535,1.51535,2100000.0
2009-09-21 22:29:00,1.51535,1.51535,1.51535,1.51535,2100000.0
2009-09-21 22:30:00,1.5153,1.51535,1.5153,1.51535,3700000.0
2009-09-21 22:31:00,1.51535,1.51535,1.51535,1.51535,500000.0
2009-09-21 22:32:00,1.51535,1.51535,1.51535,1.51535,750000.0
2009-09-21 22:33:00,1.51535,1.51535,1.5153,1.5153,2000000.0
2009-09-21 22:34:00,1.5153,1.51535,1.5153,1.5153,25550000.0
2009-09-21 22:35:00,1.5153,1.5153,1.5153,1.5153,2500000.0
2009-09-21 22:36:00,1.5153,1.5153,1.5153,1.5153,2500000.0
2009-09-21 22:37:00,1.5153,1.5153,1.5153,1.5153,5250000.0
2009-09-21 22:38:00,1.5153,1.5153,1.5153,1.5153,2250000.0
2009-09-21 22:39:00,1.5153,1.5153,1.5153,1.5153,2000000.0
2009-09-21 22:40:00,1.5153,1.5153,1.51505,1.51515,166350000.0
2009-09-21 22:41:00,1.51515,1.51515,1.51515,1.51515,196000000.0
2009-09-21 22:42:00,1.51515,1.51515,1.51515,1.51515,39200000.0
2009-09-21 22:43:00,1.51515,1.51515,1.51515,1.51515,22400000.0
2009-09-21 22:44:00,1.51515,1.51515,1.51515,1.51515,33800000.0
2009-09-21 22:45:00,1.51515,1.51515,1.51515,1.51515,83200000.0
2009-09-21 22:46:00,1.51515,1.51525,1.51515,1.51525,27200000.0
2009-09-21 22:47:00,1.51525,1.51525,1.51525,1.51525,4800000.0
2009-09-21 22:48:00,1.5148,1.51513,1.5148,1.51513,165900000.0
2009-09-21 22:49:00,1.51525,1.51535,1.51525,1.51535,39700000.0
2009-09-21 22:50:00,1.5154,1.5156,1.5153,1.51535,63200000.0
2009-09-21 22:51:00,1.51535,1.51535,1.51535,1.51535,67800000.0
2009-09-21 22:52:00,1.51535,1.51545,1.51535,1.51545,149500000.0
2009-09-21 22:53:00,1.51545,1.51545,1.51525,1.51525,38950000.0
2009-09-21 22:54:00,1.5153,1.51535,1.5153,1.5153,42100000.0
2009-09-21 22:55:00,1.51535,1.51535,1.51535,1.51535,9700000.0
2009-09-21 22:56:00,1.5153,1.5153,1.5153,1.5153,3200000.0
2009-09-21 22:57:00,1.51535,1.51535,1.51525,1.51525,16150000.0
2009-09-21 22:58:00,1.51525,1.51525,1.51525,1.51525,250000.0
2009-09-21 22:59:00,1.51535,1.51535,1.51525,1.51525,8900000.0
2009-09-21 23:00:00,1.51525,1.51525,1.51525,1.51525,4350000.0
2009-09-21 23:01:00,1.51525,1.51525,1.51525,1.51525,2350000.0
2009-09-21 23:02:00,1.51525,1.51535,1.51525,1.5153,17600000.0
2009-09-21 23:03:00,1.51525,1.5154,1.51525,1.51525,10900000.0
2009-09-21 23:04:00,1.51525,1.5154,1.51525,1.51525,6000000.0
2009-09-21 23:05:00,1.5153,1.5153,1.5153,1.5153,1000000.0
2009-09-21 23:06:00,1.5153,1.5153,1.5153,1.5153,4000000.0
2009-09-21 23:07:00,1.5153,1.5153,1.5153,1.5153,4000000.0
2009-09-21 23:08:00,1.51525,1.5153,1.51525,1.51525,7550000.0
2009-09-21 23:09:00,1.51505,1.51517,1.51469,1.51469,139400000.0
2009-09-21 23:10:00,1.51535,1.51535,1.51499,1.51499,90900000.0
2009-09-21 23:11:00,1.51525,1.51525,1.51525,1.51525,3400000.0
2009-09-21 23:12:00,1.51525,1.51525,1.51525,1.51525,4350000.0
2009-09-21 23:13:00,1.5153,1.5153,1.5153,1.5153,3200000.0
2009-09-21 23:14:00,1.51535,1.51535,1.51535,1.51535,3200000.0
2009-09-21 23:15:00,1.51535,1.5156,1.5153,1.51535,102700000.0
2009-09-21 23:16:00,1.51535,1.5154,1.51535,1.51535,72300000.0
2009-09-21 23:17:00,1.51535,1.51545,1.51535,1.51545,591900000.0
2009-09-21 23:18:00,1.51545,1.51545,1.51535,1.51535,1000000000.0
2009-09-21 23:19:00,1.51535,1.51545,1.51535,1.51535,1117500000.0
2009-09-21 23:20:00,1.51535,1.5154,1.51535,1.51535,754270000.0
2009-09-21 23:21:00,1.51535,1.51535,1.51535,1.51535,234300000.0
2009-09-21 23:22:00,1.51535,1.51535,1.51535,1.51535,233200000.0
2009-09-21 23:23:00,1.51535,1.51535,1.51535,1.51535,899800000.0
2009-09-21 23:24:00,1.51535,1.51545,1.51535,1.51545,589000000.0
2009-09-21 23:25:00,1.5154,1.5154,1.51535,1.5154,20000000.0
2009-09-21 23:26:00,1.51545,1.51545,1.51545,1.51545,4000000.0
2009-09-21 23:27:00,1.51533,1.51533,1.51511,1.51525,77000000.0
2009-09-21 23:28:00,1.5155,1.5155,1.5154,1.5155,10800000.0
2009-09-21 23:29:00,1.51545,1.51545,1.51545,1.51545,7200000.0
2009-09-21 23:30:00,1.51535,1.51535,1.51535,1.51535,8100000.0
2009-09-21 23:31:00,1.51535,1.5154,1.51535,1.5154,15200000.0
2009-09-21 23:32:00,1.51535,1.51535,1.5153,1.51535,73600000.0
2009-09-21 23:33:00,1.51535,1.51535,1.5153,1.51535,58500000.0
2009-09-21 23:34:00,1.51535,1.51535,1.5153,1.51535,7100000.0
2009-09-21 23:35:00,1.51535,1.51535,1.5153,1.51535,28250000.0
2009-09-21 23:36:00,1.51535,1.51535,1.51535,1.51535,9000000.0
2009-09-21 23:37:00,1.5153,1.51535,1.5153,1.5153,11100000.0
2009-09-21 23:38:00,1.51535,1.51535,1.5153,1.5153,39450000.0
2009-09-21 23:39:00,1.51535,1.51535,1.5153,1.5153,8150000.0
2009-09-21 23:40:00,1.51535,1.51535,1.5153,1.5153,32450000.0
2009-09-21 23:41:00,1.51535,1.51535,1.5153,1.51535,52400000.0
2009-09-21 23:42:00,1.5153,1.51535,1.5153,1.5153,79100000.0
2009-09-21 23:43:00,1.5153,1.5153,1.5153,1.5153,8500000.0
2009-09-21 23:44:00,1.5153,1.5153,1.5153,1.5153,7750000.0
2009-09-21 23:45:00,1.5153,1.5153,1.5153,1.5153,35000000.0
2009-09-21 23:46:00,1.5153,1.5154,1.5153,1.5154,25000000.0
2009-09-21 23:47:00,1.51535,1.51535,1.5153,1.51535,6650000.0
2009-09-21 23:48:00,1.5154,1.51545,1.5153,1.51535,65100000.0
2009-09-21 23:49:00,1.5153,1.51535,1.5153,1.5153,36850000.0
2009-09-21 23:50:00,1.5153,1.5153,1.5153,1.5153,500000.0
2009-09-21 23:51:00,1.51514,1.51516,1.51508,1.51509,102100000.0
2009-09-21 23:52:00,1.5153,1.5153,1.5153,1.5153,81000000.0
2009-09-21 23:53:00,1.5153,1.51535,1.5153,1.51535,42500000.0
2009-09-21 23:54:00,1.5154,1.5154,1.51535,1.5154,16500000.0
2009-09-21 23:55:00,1.51545,1.51545,1.5153,1.5153,49250000.0
2009-09-21 23:56:00,1.5153,1.51535,1.5153,1.51535,30250000.0
2009-09-21 23:57:00,1.51513,1.51523,1.51493,1.51493,38600000.0
2009-09-21 23:58:00,1.5153,1.51535,1.5153,1.51535,11700000.0
2009-09-21 23:59:00,1.5153,1.5153,1.5153,1.5153,27250000.0
2009-09-22 00:00:00,1.5153,1.51535,1.5153,1.5153,31900000.0
2009-09-22 00:01:00,1.5153,1.51535,1.5153,1.51535,1450000.0
2009-09-22 00:02:00,1.5154,1.5154,1.51535,1.51535,1250000.0
2009-09-22 00:03:00,1.5151,1.51521,1.51509,1.51518,116800000.0
2009-09-22 00:04:00,1.51499,1.5152,1.51499,1.51515,86400000.0
2009-09-22 00:05:00,1.51528,1.51528,1.51492,1.51492,66600000.0
2009-09-22 00:06:00,1.51535,1.5154,1.51535,1.51535,19850000.0
2009-09-22 00:07:00,1.51513,1.51519,1.51507,1.51507,47200000.0
2009-09-22 00:08:00,1.51535,1.51545,1.51535,1.51535,119600000.0
2009-09-22 00:09:00,1.51535,1.5154,1.51535,1.51535,7300000.0
2009-09-22 00:10:00,1.51535,1.5154,1.51535,1.51535,100500000.0
2009-09-22 00:11:00,1.51535,1.51535,1.51535,1.51535,27550000.0
2009-09-22 00:12:00,1.51535,1.51535,1.51535,1.51535,2500000.0
2009-09-22 00:13:00,1.51535,1.51535,1.51535,1.51535,4500000.0
2009-09-22 00:14:00,1.51535,1.51535,1.51535,1.51535,9000000.0
2009-09-22 00:15:00,1.51535,1.51535,1.51535,1.51535,5250000.0
2009-09-22 00:16:00,1.51535,1.51535,1.51535,1.51535,3500000.0
2009-09-22 00:17:00,1.51535,1.51535,1.51535,1.51535,6500000.0
2009-09-22 00:18:00,1.51535,1.51535,1.51535,1.51535,3250000.0
2009-09-22 00:19:00,1.51535,1.51535,1.51535,1.51535,250000.0
2009-09-22 00:20:00,1.51535,1.51535,1.51535,1.51535,2250000.0
2009-09-22 00:21:00,1.51511,1.51528,1.51511,1.5152,101800000.0
2009-09-22 00:22:00,1.51479,1.51528,1.51479,1.5152,171200000.0
2009-09-22 00:23:00,1.51531,1.51531,1.51493,1.51493,119600000.0
2009-09-22 00:24:00,1.51524,1.51524,1.51514,1.51524,82200000.0
2009-09-22 00:25:00,1.51518,1.51523,1.515,1.515,175700000.0
2009-09-22 00:26:00,1.51528,1.51541,1.51528,1.51541,114900000.0
2009-09-22 00:27:00,1.51535,1.51545,1.51535,1.51535,93300000.0
2009-09-22 00:28:00,1.51535,1.51535,1.51535,1.51535,6200000.0
2009-09-22 00:29:00,1.5154,1.51555,1.51535,1.51535,104800000.0
2009-09-22 00:30:00,1.51535,1.51545,1.51535,1.5154,74650000.0
2009-09-22 00:31:00,1.51545,1.5155,1.51545,1.5155,20800000.0
2009-09-22 00:32:00,1.5154,1.5156,1.5153,1.51535,91520000.0
2009-09-22 00:33:00,1.5154,1.5154,1.51535,1.51535,3750000.0
2009-09-22 00:34:00,1.51535,1.51535,1.51535,1.51535,2950000.0
2009-09-22 00:35:00,1.5154,1.5155,1.51535,1.5154,54500000.0
2009-09-22 00:36:00,1.51545,1.51555,1.51535,1.51535,30900000.0
2009-09-22 00:37:00,1.51535,1.51535,1.51535,1.51535,1500000.0
2009-09-22 00:38:00,1.51535,1.51535,1.51535,1.51535,1050000.0
2009-09-22 00:39:00,1.51535,1.51535,1.51535,1.51535,750000.0
2009-09-22 00:40:00,1.51535,1.51535,1.51535,1.51535,1200000.0
2009-09-22 00:41:00,1.51535,1.51535,1.51535,1.51535,2100000.0
2009-09-22 00:42:00,1.51535,1.51535,1.51535,1.51535,150000.0
2009-09-22 00:43:00,1.51512,1.51525,1.51506,1.51511,421400000.0
2009-09-22 00:44:00,1.51535,1.51535,1.51535,1.51535,150000.0
2009-09-22 00:45:00,1.51535,1.51535,1.51535,1.51535,3750000.0
2009-09-22 00:46:00,1.51535,1.51535,1.51535,1.51535,16050000.0
2009-09-22 00:47:00,1.51535,1.51535,1.5153,1.5153,3500000.0
2009-09-22 00:48:00,1.5153,1.51535,1.5153,1.5153,73200000.0
2009-09-22 00:49:00,1.5153,1.51535,1.5153,1.5153,41700000.0
2009-09-22 00:50:00,1.5153,1.5153,1.5153,1.5153,3750000.0
2009-09-22 00:51:00,1.5153,1.5153,1.5153,1.5153,3500000.0
2009-09-22 00:52:00,1.5153,1.5153,1.5153,1.5153,2500000.0
2009-09-22 00:53:00,1.5153,1.5153,1.5153,1.5153,1500000.0
2009-09-22 00:54:00,1.5153,1.5153,1.5153,1.5153,500000.0
2009-09-22 00:55:00,1.5153,1.5153,1.5153,1.5153,1250000.0
2009-09-22 00:56:00,1.5153,1.5153,1.51525,1.5153,10750000.0
2009-09-22 00:57:00,1.5153,1.51535,1.5153,1.51535,55250000.0
2009-09-22 00:58:00,1.5154,1.5154,1.51535,1.51535,30200000.0
2009-09-22 00:59:00,1.51535,1.51535,1.5153,1.5153,31800000.0
2009-09-22 01:00:00,1.5153,1.5153,1.5153,1.5153,6750000.0
2009-09-22 01:01:00,1.5153,1.5153,1.5153,1.5153,9500000.0
2009-09-22 01:02:00,1.5153,1.5153,1.5153,1.5153,4000000.0
2009-09-22 01:03:00,1.5153,1.5153,1.5153,1.5153,2750000.0
2009-09-22 01:04:00,1.5153,1.5153,1.5153,1.5153,18500000.0
2009-09-22 01:05:00,1.5153,1.5153,1.5153,1.5153,18700000.0
2009-09-22 01:06:00,1.5153,1.51535,1.5153,1.5153,23150000.0
2009-09-22 01:07:00,1.5153,1.51535,1.5153,1.5153,52100000.0
2009-09-22 01:08:00,1.5153,1.5153,1.5153,1.5153,12500000.0
2009-09-22 01:09:00,1.5153,1.5153,1.5153,1.5153,2250000.0
2009-09-22 01:10:00,1.5153,1.5153,1.5153,1.5153,4750000.0
2009-09-22 01:11:00,1.5153,1.5153,1.5153,1.5153,750000.0
2009-09-22 01:12:00,1.5153,1.51535,1.5153,1.5153,57650000.0
2009-09-22 01:13:00,1.51535,1.51535,1.5153,1.5153,26050000.0
2009-09-22 01:14:00,1.5153,1.5153,1.5153,1.5153,65800000.0
2009-09-22 01:15:00,1.5153,1.5153,1.5153,1.5153,69650000.0
2009-09-22 01:16:00,1.5153,1.5153,1.5153,1.5153,26600000.0
2009-09-22 01:17:00,1.51523,1.51523,1.51513,1.51518,161500000.0
2009-09-22 01:18:00,1.5153,1.5153,1.5153,1.5153,34950000.0
2009-09-22 01:19:00,1.5153,1.5153,1.5153,1.5153,23750000.0
2009-09-22 01:20:00,1.5153,1.51535,1.5153,1.51535,29150000.0
2009-09-22 01:21:00,1.51535,1.51535,1.5153,1.5153,20200000.0
2009-09-22 01:22:00,1.5153,1.51535,1.5153,1.5153,7150000.0
2009-09-22 01:23:00,1.51535,1.51535,1.5153,1.5153,27150000.0
2009-09-22 01:24:00,1.51535,1.51535,1.51535,1.51535,2400000.0
2009-09-22 01:25:00,1.5154,1.5154,1.5153,1.51535,20850000.0
2009-09-22 01:26:00,1.51535,1.51535,1.5153,1.5153,12100000.0
2009-09-22 01:27:00,1.5153,1.5153,1.5153,1.5153,5250000.0
2009-09-22 01:28:00,1.5153,1.5153,1.5153,1.5153,5000000.0
2009-09-22 01:29:00,1.5153,1.51535,1.5153,1.51535,4190000.0
2009-09-22 01:30:00,1.51535,1.51535,1.51535,1.51535,1330000.0
2009-09-22 01:31:00,1.51535,1.51535,1.51535,1.51535,2660000.0
2009-09-22 01:32:00,1.51535,1.51535,1.51535,1.51535,12840000.0
2009-09-22 01:33:00,1.51535,1.51535,1.51535,1.51535,18710000.0
2009-09-22 01:34:00,1.51535,1.51535,1.51535,1.51535,45230000.0
2009-09-22 01:35:00,1.5154,1.5154,1.51535,1.5154,54550000.0
2009-09-22 01:36:00,1.51535,1.5154,1.51535,1.5154,197410000.0
2009-09-22 01:37:00,1.5154,1.5155,1.51535,1.51545,86920000.0
2009-09-22 01:38:00,1.51545,1.51545,1.51535,1.5154,78450000.0
2009-09-22 01:39:00,1.5155,1.51555,1.51535,1.51545,105070000.0
2009-09-22 01:40:00,1.5155,1.5155,1.5154,1.51545,95400000.0
2009-09-22 01:41:00,1.51545,1.51555,1.5154,1.5154,118400000.0
2009-09-22 01:42:00,1.5154,1.5155,1.5154,1.51545,138900000.0
2009-09-22 01:43:00,1.51545,1.5156,1.51535,1.51545,157390000.0
2009-09-22 01:44:00,1.51545,1.51545,1.5154,1.51545,43500000.0
2009-09-22 01:45:00,1.51545,1.51545,1.5154,1.5154,59700000.0
2009-09-22 01:46:00,1.51535,1.51535,1.51535,1.51535,34730000.0
2009-09-22 01:47:00,1.51535,1.51535,1.51535,1.51535,57550000.0
2009-09-22 01:48:00,1.51535,1.51535,1.51535,1.51535,3610000.0
2009-09-22 01:49:00,1.51535,1.51535,1.51525,1.51535,8210000.0
2009-09-22 01:50:00,1.51535,1.5154,1.51525,1.51535,10560000.0
2009-09-22 01:51:00,1.51535,1.51535,1.51535,1.51535,4500000.0
2009-09-22 01:52:00,1.51535,1.51535,1.51535,1.51535,4750000.0
2009-09-22 01:53:00,1.51535,1.51535,1.51535,1.51535,5500000.0
2009-09-22 01:54:00,1.51535,1.51535,1.51535,1.51535,1750000.0
2009-09-22 01:55:00,1.51535,1.51535,1.51535,1.51535,4000000.0
2009-09-22 01:56:00,1.51535,1.51535,1.51535,1.51535,2600000.0
2009-09-22 01:57:00,1.51535,1.51535,1.51535,1.51535,2500000.0
2009-09-22 01:58:00,1.51535,1.51535,1.51535,1.51535,1750000.0
2009-09-22 01:59:00,1.51518,1.51528,1.51499,1.51519,9250000.0
2009-09-22 02:00:00,1.51535,1.51535,1.51535,1.51535,9250000.0
2009-09-22 02:01:00,1.51535,1.51535,1.51535,1.51535,8000000.0
2009-09-22 02:02:00,1.51535,1.51535,1.51535,1.51535,8500000.0
2009-09-22 02:03:00,1.51535,1.51535,1.51535,1.51535,8750000.0
2009-09-22 02:04:00,1.51535,1.51535,1.51535,1.51535,14500000.0
2009-09-22 02:05:00,1.51535,1.51535,1.51535,1.51535,5000000.0
2009-09-22 02:06:00,1.51535,1.51535,1.51535,1.51535,5250000.0
2009-09-22 02:07:00,1.51535,1.51535,1.51535,1.51535,5250000.0
2009-09-22 02:08:00,1.51535,1.51535,1.51535,1.51535,5750000.0
2009-09-22 02:09:00,1.51535,1.51535,1.51535,1.51535,1750000.0
2009-09-22 02:10:00,1.51535,1.51535,1.51535,1.51535,1000000.0
2009-09-22 02:11:00,1.51535,1.51535,1.51535,1.51535,32000000.0
2009-09-22 02:12:00,1.51535,1.51535,1.51535,1.51535,3750000.0
2009-09-22 02:13:00,1.51535,1.51535,1.51535,1.51535,4750000.0
2009-09-22 02:14:00,1.51535,1.51535,1.51535,1.51535,9100000.0
2009-09-22 02:15:00,1.51535,1.51545,1.51535,1.5154,201400000.0
2009-09-22 02:16:00,1.51545,1.51545,1.51535,1.51545,105450000.0
2009-09-22 02:17:00,1.51545,1.51545,1.51535,1.51545,164350000.0
2009-09-22 02:18:00,1.51545,1.51545,1.51535,1.51535,223350000.0
2009-09-22 02:19:00,1.51535,1.5154,1.51535,1.51535,132650000.0
2009-09-22 02:20:00,1.5155,1.5155,1.51535,1.5154,140100000.0
2009-09-22 02:21:00,1.51545,1.5155,1.5154,1.5155,92200000.0
2009-09-22 02:22:00,1.5154,1.51545,1.5154,1.51545,36400000.0
2009-09-22 02:23:00,1.5155,1.5155,1.5154,1.51545,62800000.0
2009-09-22 02:24:00,1.51545,1.5155,1.51545,1.5155,20700000.0
2009-09-22 02:25:00,1.51545,1.5155,1.5154,1.51545,91300000.0
2009-09-22 02:26:00,1.51545,1.51545,1.51545,1.51545,24300000.0
2009-09-22 02:27:00,1.51545,1.51545,1.51545,1.51545,32400000.0
2009-09-22 02:28:00,1.51545,1.51545,1.51545,1.51545,44600000.0
2009-09-22 02:29:00,1.51545,1.5155,1.5154,1.5154,79350000.0
2009-09-22 02:30:00,1.51545,1.51545,1.5154,1.5154,55200000.0
2009-09-22 02:31:00,1.51545,1.51545,1.5154,1.51545,149550000.0
2009-09-22 02:32:00,1.51545,1.51545,1.5154,1.5154,38900000.0
2009-09-22 02:33:00,1.51545,1.51545,1.5154,1.5154,27650000.0
2009-09-22 02:34:00,1.5154,1.51545,1.5154,1.5154,80550000.0
2009-09-22 02:35:00,1.5154,1.51545,1.5154,1.5154,46950000.0
2009-09-22 02:36:00,1.5154,1.5154,1.5154,1.5154,54200000.0
2009-09-22 02:37:00,1.5154,1.5154,1.5154,1.5154,6750000.0
2009-09-22 02:38:00,1.5154,1.5154,1.5151,1.51525,47400000.0
2009-09-22 02:39:00,1.5153,1.5153,1.5152,1.51525,152200000.0
2009-09-22 02:40:00,1.5153,1.5153,1.5152,1.5153,220400000.0
2009-09-22 02:41:00,1.5153,1.5153,1.5152,1.5153,97600000.0
2009-09-22 02:42:00,1.5153,1.51535,1.5152,1.5153,154500000.0
2009-09-22 02:43:00,1.5153,1.51535,1.51525,1.5153,54400000.0
2009-09-22 02:44:00,1.5153,1.51535,1.51525,1.5153,94700000.0
2009-09-22 02:45:00,1.5153,1.5153,1.5152,1.51525,264400000.0
2009-09-22 02:46:00,1.51525,1.51525,1.51525,1.51525,88400000.0
2009-09-22 02:47:00,1.51525,1.51525,1.5152,1.51525,168400000.0
2009-09-22 02:48:00,1.51525,1.51525,1.51525,1.51525,150000000.0
2009-09-22 02:49:00,1.51525,1.51535,1.51525,1.5153,117000000.0
2009-09-22 02:50:00,1.51535,1.51535,1.5153,1.5153,61500000.0
2009-09-22 02:51:00,1.51535,1.51535,1.5153,1.5153,72100000.0
2009-09-22 02:52:00,1.51535,1.51535,1.51525,1.5153,147900000.0
2009-09-22 02:53:00,1.51535,1.51535,1.5153,1.5153,14800000.0
2009-09-22 02:54:00,1.51535,1.51535,1.51535,1.51535,2400000.0
2009-09-22 02:55:00,1.51535,1.51535,1.51535,1.51535,2400000.0
2009-09-22 02:56:00,1.51535,1.51545,1.5153,1.51545,61100000.0
2009-09-22 02:57:00,1.51545,1.51545,1.51535,1.51545,26800000.0
2009-09-22 02:58:00,1.51545,1.51545,1.51535,1.51535,18900000.0
2009-09-22 02:59:00,1.51545,1.51545,1.51545,1.51545,9600000.0
2009-09-22 03:00:00,1.51545,1.51545,1.5154,1.5154,32800000.0
2009-09-22 03:01:00,1.5154,1.5154,1.51535,1.5154,57100000.0
2009-09-22 03:02:00,1.5154,1.5154,1.5154,1.5154,22400000.0
2009-09-22 03:03:00,1.5154,1.51545,1.51535,1.51545,56300000.0
2009-09-22 03:04:00,1.51545,1.51545,1.51535,1.5154,105400000.0
2009-09-22 03:05:00,1.51535,1.51545,1.5153,1.51545,66200000.0
2009-09-22 03:06:00,1.5155,1.51555,1.5153,1.5153,164000000.0
2009-09-22 03:07:00,1.51535,1.51545,1.5152,1.5153,177500000.0
2009-09-22 03:08:00,1.5153,1.51535,1.5152,1.5153,587900000.0
2009-09-22 03:09:00,1.5153,1.5155,1.51525,1.5154,57800000.0
2009-09-22 03:10:00,1.5155,1.51555,1.5154,1.51545,29200000.0
2009-09-22 03:11:00,1.51555,1.51555,1.51525,1.51525,430600000.0
2009-09-22 03:12:00,1.5153,1.5155,1.5151,1.51515,436900002.0
2009-09-22 03:13:00,1.51515,1.51515,1.51515,1.51515,78400000.0
2009-09-22 03:14:00,1.51515,1.51525,1.5151,1.51515,219300000.0
2009-09-22 03:15:00,1.5151,1.51525,1.5151,1.5152,123860000.0
2009-09-22 03:16:00,1.5153,1.51535,1.5151,1.51535,519000000.0
2009-09-22 03:17:00,1.51535,1.51535,1.51525,1.5153,245300000.0
2009-09-22 03:18:00,1.5153,1.5154,1.5151,1.5152,366400000.0
2009-09-22 03:19:00,1.51515,1.5153,1.5151,1.51525,513699998.0
2009-09-22 03:20:00,1.51525,1.5153,1.5152,1.51525,229700000.0
2009-09-22 03:21:00,1.51525,1.51535,1.5152,1.5152,245700000.0
2009-09-22 03:22:00,1.51525,1.5153,1.5152,1.51525,424200000.0
2009-09-22 03:23:00,1.5153,1.5154,1.5152,1.51525,227300000.0
2009-09-22 03:24:00,1.51535,1.51545,1.5153,1.51535,212600000.0
2009-09-22 03:25:00,1.51535,1.51535,1.51535,1.51535,116600000.0
2009-09-22 03:26:00,1.51535,1.51535,1.51535,1.51535,57800000.0
2009-09-22 03:27:00,1.51535,1.51535,1.51535,1.51535,40100000.0
2009-09-22 03:28:00,1.51535,1.51535,1.51535,1.51535,110600000.0
2009-09-22 03:29:00,1.5152,1.5152,1.51493,1.51505,501980000.0
2009-09-22 03:30:00,1.5154,1.5154,1.51535,1.51535,18300000.0
2009-09-22 03:31:00,1.51514,1.51519,1.5148,1.5148,78720000.0
2009-09-22 03:32:00,1.51535,1.51535,1.51535,1.51535,3200000.0
2009-09-22 03:33:00,1.51535,1.51535,1.51535,1.51535,51600000.0
2009-09-22 03:34:00,1.51535,1.5154,1.51535,1.51535,252400000.0
2009-09-22 03:35:00,1.51535,1.51535,1.51535,1.51535,82200000.0
2009-09-22 03:36:00,1.51535,1.5154,1.51535,1.51535,70100000.0
2009-09-22 03:37:00,1.51545,1.5155,1.51535,1.51545,214900000.0
2009-09-22 03:38:00,1.5155,1.5155,1.51535,1.51535,131700000.0
2009-09-22 03:39:00,1.5154,1.5154,1.51535,1.51535,74300000.0
2009-09-22 03:40:00,1.5154,1.5154,1.51535,1.5154,31300000.0
2009-09-22 03:41:00,1.51535,1.51535,1.51535,1.51535,128200000.0
2009-09-22 03:42:00,1.51535,1.51535,1.51535,1.51535,88400000.0
2009-09-22 03:43:00,1.51535,1.51545,1.51535,1.51545,43600000.0
2009-09-22 03:44:00,1.51535,1.5155,1.51535,1.5154,106999999.0
2009-09-22 03:45:00,1.5154,1.51545,1.51535,1.51535,164700000.0
2009-09-22 03:46:00,1.5154,1.51545,1.51535,1.51535,91500000.0
2009-09-22 03:47:00,1.51535,1.51545,1.51535,1.51535,235400000.0
2009-09-22 03:48:00,1.51535,1.51535,1.51535,1.51535,4400000.0
2009-09-22 03:49:00,1.51535,1.51535,1.51535,1.51535,17200000.0
2009-09-22 03:50:00,1.51535,1.51545,1.51535,1.5154,83700000.0
2009-09-22 03:51:00,1.5154,1.51545,1.51535,1.5154,222599999.0
2009-09-22 03:52:00,1.5154,1.51545,1.51535,1.51535,56900000.0
2009-09-22 03:53:00,1.51535,1.51535,1.51535,1.51535,74600000.0
2009-09-22 03:54:00,1.51535,1.5154,1.51535,1.51535,61900000.0
2009-09-22 03:55:00,1.51535,1.51535,1.51535,1.51535,109600000.0
2009-09-22 03:56:00,1.51535,1.51535,1.51535,1.51535,84800000.0
2009-09-22 03:57:00,1.51535,1.51535,1.51535,1.51535,24900000.0
2009-09-22 03:58:00,1.51535,1.51535,1.51535,1.51535,198400000.0
2009-09-22 03:59:00,1.51535,1.5154,1.51535,1.51535,195400000.0
2009-09-22 04:00:00,1.5154,1.5154,1.51535,1.51535,162800000.0
2009-09-22 04:01:00,1.51535,1.5154,1.51535,1.5154,62500000.0
2009-09-22 04:02:00,1.5154,1.5154,1.5154,1.5154,20600000.0
2009-09-22 04:03:00,1.5154,1.5154,1.5154,1.5154,19100000.0
2009-09-22 04:04:00,1.5154,1.5154,1.5154,1.5154,4900000.0
2009-09-22 04:05:00,1.5154,1.5154,1.5154,1.5154,2000000.0
2009-09-22 04:06:00,1.5154,1.51545,1.5154,1.51545,19900000.0
2009-09-22 04:07:00,1.51545,1.51545,1.5154,1.51545,60200000.0
2009-09-22 04:08:00,1.51545,1.51545,1.5154,1.5154,93000000.0
2009-09-22 04:09:00,1.51545,1.51545,1.5154,1.5154,10700000.0
2009-09-22 04:10:00,1.5154,1.5154,1.5154,1.5154,1000000.0
2009-09-22 04:11:00,1.51545,1.5155,1.5154,1.5154,77800000.0
2009-09-22 04:12:00,1.5154,1.51545,1.5154,1.51545,193500000.0
2009-09-22 04:13:00,1.51545,1.5155,1.5154,1.5154,139400000.0
2009-09-22 04:14:00,1.51545,1.51545,1.5154,1.5154,119300000.0
2009-09-22 04:15:00,1.5154,1.51545,1.5154,1.5154,112800000.0
2009-09-22 04:16:00,1.5154,1.51545,1.5154,1.5154,54400000.0
2009-09-22 04:17:00,1.5154,1.51545,1.5154,1.51545,40600000.0
2009-09-22 04:18:00,1.51518,1.51536,1.51518,1.51523,230220000.0
2009-09-22 04:19:00,1.5154,1.51545,1.5154,1.51545,64500000.0
2009-09-22 04:20:00,1.51545,1.51545,1.5154,1.5154,7200000.0
2009-09-22 04:21:00,1.5154,1.5154,1.5154,1.5154,1900000.0
2009-09-22 04:22:00,1.5154,1.5154,1.5154,1.5154,1000000.0
2009-09-22 04:23:00,1.5154,1.5154,1.5154,1.5154,2300000.0
2009-09-22 04:24:00,1.51535,1.51545,1.51535,1.51545,1100000.0
2009-09-22 04:25:00,1.51545,1.51545,1.5151,1.5153,258100000.0
2009-09-22 04:26:00,1.5153,1.5153,1.5153,1.5153,12400000.0
2009-09-22 04:27:00,1.51535,1.51535,1.51535,1.51535,3200000.0
2009-09-22 04:28:00,1.51535,1.51535,1.51525,1.5153,175800000.0
2009-09-22 04:29:00,1.51535,1.51535,1.51525,1.51525,185300000.0
2009-09-22 04:30:00,1.51525,1.51535,1.51525,1.5153,251100000.0
2009-09-22 04:31:00,1.5153,1.5153,1.5152,1.51525,406100001.0
2009-09-22 04:32:00,1.5153,1.5154,1.5153,1.5154,82700000.0
2009-09-22 04:33:00,1.51535,1.5154,1.51535,1.5154,252700000.0
2009-09-22 04:34:00,1.51535,1.5154,1.5153,1.51535,405599999.0
2009-09-22 04:35:00,1.51535,1.5154,1.51535,1.5154,198500000.0
2009-09-22 04:36:00,1.5154,1.51545,1.5153,1.51535,237500000.0
2009-09-22 04:37:00,1.51535,1.51535,1.51535,1.51535,80000000.0
2009-09-22 04:38:00,1.51535,1.5154,1.51535,1.51535,296300000.0
2009-09-22 04:39:00,1.51535,1.51545,1.5153,1.51545,222500001.0
2009-09-22 04:40:00,1.5154,1.51545,1.51535,1.5154,86000000.0
2009-09-22 04:41:00,1.5154,1.51545,1.51535,1.5154,105200000.0
2009-09-22 04:42:00,1.5154,1.51545,1.5153,1.5154,382700000.0
2009-09-22 04:43:00,1.5154,1.51545,1.5153,1.5154,348800000.0
2009-09-22 04:44:00,1.5154,1.5154,1.5153,1.51535,167300000.0
2009-09-22 04:45:00,1.51535,1.5154,1.5153,1.51535,282300000.0
2009-09-22 04:46:00,1.5153,1.51535,1.5153,1.51535,316800000.0
2009-09-22 04:47:00,1.51535,1.5154,1.5153,1.51535,254500000.0
2009-09-22 04:48:00,1.51535,1.5154,1.51525,1.5153,206400000.0
2009-09-22 04:49:00,1.5153,1.51535,1.51525,1.51535,73600000.0
2009-09-22 04:50:00,1.5153,1.5155,1.5153,1.51535,125400000.0
2009-09-22 04:51:00,1.51535,1.51535,1.51535,1.51535,19400000.0
2009-09-22 04:52:00,1.51535,1.51535,1.51535,1.51535,3300000.0
2009-09-22 04:53:00,1.51535,1.51535,1.51535,1.51535,3200000.0
2009-09-22 04:54:00,1.51535,1.51535,1.5152,1.51535,127400002.0
2009-09-22 04:55:00,1.51535,1.5154,1.51525,1.51535,88100000.0
2009-09-22 04:56:00,1.51535,1.51535,1.5152,1.51535,76300000.0
2009-09-22 04:57:00,1.5153,1.51535,1.5153,1.51535,19000000.0
2009-09-22 04:58:00,1.51535,1.5154,1.51525,1.51535,105800000.0
2009-09-22 04:59:00,1.5153,1.51535,1.5152,1.51535,86500000.0
2009-09-22 05:00:00,1.51535,1.51535,1.5152,1.5153,67300000.0
2009-09-22 05:01:00,1.51535,1.51535,1.51535,1.51535,17800000.0
2009-09-22 05:02:00,1.51535,1.51535,1.51535,1.51535,27000000.0
2009-09-22 05:03:00,1.51535,1.51535,1.5152,1.51525,102900000.0
2009-09-22 05:04:00,1.5153,1.5153,1.5152,1.5152,57300000.0
2009-09-22 05:05:00,1.51525,1.51525,1.51525,1.51525,43500000.0
2009-09-22 05:06:00,1.51525,1.51535,1.51525,1.5153,85800000.0
2009-09-22 05:07:00,1.51535,1.51535,1.5153,1.5153,15000000.0
2009-09-22 05:08:00,1.51535,1.51535,1.5152,1.5152,137100000.0
2009-09-22 05:09:00,1.51525,1.51535,1.5152,1.5153,262700000.0
2009-09-22 05:10:00,1.51535,1.51535,1.51535,1.51535,8000000.0
2009-09-22 05:11:00,1.51535,1.51535,1.5152,1.51525,171900000.0
2009-09-22 05:12:00,1.5153,1.51535,1.5153,1.51535,76000000.0
2009-09-22 05:13:00,1.51535,1.51535,1.51525,1.51535,21600000.0
2009-09-22 05:14:00,1.51502,1.51532,1.51497,1.51526,1002520000.0
2009-09-22 05:15:00,1.51525,1.51525,1.51512,1.51525,1099260000.0
2009-09-22 05:16:00,1.51535,1.51535,1.51535,1.51535,6600000.0
2009-09-22 05:17:00,1.51518,1.51522,1.51509,1.51509,1362660000.0
2009-09-22 05:18:00,1.51482,1.51519,1.51482,1.51504,1404420000.0
2009-09-22 05:19:00,1.51525,1.51526,1.51505,1.51525,1549840000.0
2009-09-22 05:20:00,1.51535,1.51535,1.5152,1.5153,38400000.0
2009-09-22 05:21:00,1.51497,1.51526,1.51497,1.51526,465380000.0
2009-09-22 05:22:00,1.51496,1.51524,1.51496,1.51524,270300000.0
2009-09-22 05:23:00,1.51535,1.51545,1.51535,1.51545,55800000.0
2009-09-22 05:24:00,1.51545,1.51545,1.5153,1.5153,93800000.0
2009-09-22 05:25:00,1.51535,1.51535,1.5152,1.51525,170200000.0
2009-09-22 05:26:00,1.51525,1.51535,1.5152,1.51525,83300000.0
2009-09-22 05:27:00,1.51525,1.51525,1.5152,1.51525,95300000.0
2009-09-22 05:28:00,1.51525,1.51525,1.5152,1.5152,51500000.0
2009-09-22 05:29:00,1.51525,1.51525,1.5152,1.5152,68000000.0
2009-09-22 05:30:00,1.5152,1.51525,1.5152,1.51525,9600000.0
2009-09-22 05:31:00,1.5152,1.5152,1.5152,1.5152,24300000.0
2009-09-22 05:32:00,1.5152,1.51525,1.5152,1.51525,83400000.0
2009-09-22 05:33:00,1.51525,1.51525,1.51525,1.51525,27200000.0
2009-09-22 05:34:00,1.51525,1.51525,1.5152,1.5152,85700000.0
2009-09-22 05:35:00,1.5152,1.51525,1.51515,1.51525,88200000.0
2009-09-22 05:36:00,1.515,1.51513,1.515,1.51511,30000000.0
2009-09-22 05:37:00,1.51525,1.51535,1.5152,1.51525,118800000.0
2009-09-22 05:38:00,1.51525,1.5153,1.5152,1.5152,161300000.0
2009-09-22 05:39:00,1.51525,1.51525,1.51525,1.51525,4900000.0
2009-09-22 05:40:00,1.51525,1.51525,1.51515,1.51525,34600000.0
2009-09-22 05:41:00,1.51525,1.51525,1.51515,1.51525,111700000.0
2009-09-22 05:42:00,1.51525,1.51525,1.51515,1.51515,90400000.0
2009-09-22 05:43:00,1.51515,1.51525,1.51515,1.51525,30700000.0
2009-09-22 05:44:00,1.51525,1.51525,1.51525,1.51525,24000000.0
2009-09-22 05:45:00,1.515,1.51515,1.51478,1.51478,104100000.0
2009-09-22 05:46:00,1.51497,1.51512,1.51497,1.51506,34100000.0
2009-09-22 05:47:00,1.51525,1.51525,1.51525,1.51525,11200000.0
2009-09-22 05:48:00,1.51525,1.51525,1.51525,1.51525,16000000.0
2009-09-22 05:49:00,1.51525,1.51525,1.51525,1.51525,27200000.0
2009-09-22 05:50:00,1.51525,1.51525,1.51515,1.51525,68000000.0
2009-09-22 05:51:00,1.51525,1.51525,1.5151,1.51525,112800000.0
2009-09-22 05:52:00,1.51525,1.51525,1.5151,1.51515,95500000.0
2009-09-22 05:53:00,1.51515,1.51515,1.5151,1.51515,36100000.0
2009-09-22 05:54:00,1.51515,1.51525,1.51515,1.51515,78900000.0
2009-09-22 05:55:00,1.51515,1.51515,1.51515,1.51515,35600000.0
2009-09-22 05:56:00,1.51515,1.51515,1.51515,1.51515,4800000.0
2009-09-22 05:57:00,1.51515,1.51515,1.51515,1.51515,20800000.0
2009-09-22 05:58:00,1.51515,1.51525,1.5151,1.51515,78300000.0
2009-09-22 05:59:00,1.51525,1.51525,1.51515,1.51515,22900000.0
2009-09-22 06:00:00,1.51507,1.51507,1.51494,1.51494,147800000.0
2009-09-22 06:01:00,1.51495,1.51509,1.51471,1.51501,385100000.0
2009-09-22 06:02:00,1.5148,1.5151,1.5148,1.51502,628300000.0
2009-09-22 06:03:00,1.51515,1.51515,1.51515,1.51515,3300000.0
2009-09-22 06:04:00,1.51499,1.5151,1.51483,1.5151,246760000.0
2009-09-22 06:05:00,1.51473,1.51512,1.51473,1.51512,262810000.0
2009-09-22 06:06:00,1.51515,1.51515,1.51515,1.51515,11300000.0
2009-09-22 06:07:00,1.51515,1.51515,1.5151,1.51515,9100000.0
2009-09-22 06:08:00,1.51515,1.51515,1.51515,1.51515,4800000.0
2009-09-22 06:09:00,1.51493,1.51506,1.51491,1.51493,44240000.0
2009-09-22 06:10:00,1.51469,1.51506,1.51469,1.5149,65530000.0
2009-09-22 06:11:00,1.515,1.51509,1.51487,1.51503,236590000.0
2009-09-22 06:12:00,1.51491,1.51506,1.51481,1.51495,140040000.0
2009-09-22 06:13:00,1.51502,1.51502,1.51478,1.51496,199020000.0
2009-09-22 06:14:00,1.51515,1.51515,1.51515,1.51515,1600000.0
2009-09-22 06:15:00,1.51515,1.51515,1.51515,1.51515,1600000.0
2009-09-22 06:16:00,1.51463,1.51502,1.51463,1.51494,83360000.0
2009-09-22 06:17:00,1.51477,1.515,1.51473,1.51499,126800000.0
2009-09-22 06:18:00,1.51515,1.51515,1.51515,1.51515,9900000.0
2009-09-22 06:19:00,1.51515,1.51515,1.51515,1.51515,4800000.0
2009-09-22 06:20:00,1.51515,1.51515,1.51515,1.51515,6400000.0
2009-09-22 06:21:00,1.51515,1.51515,1.51515,1.51515,16000000.0
2009-09-22 06:22:00,1.51515,1.51515,1.51515,1.51515,12800000.0
2009-09-22 06:23:00,1.51515,1.51515,1.51515,1.51515,6400000.0
2009-09-22 06:24:00,1.51515,1.51515,1.51515,1.51515,36000000.0
2009-09-22 06:25:00,1.51515,1.51515,1.5151,1.5151,42000000.0
2009-09-22 06:26:00,1.51515,1.51515,1.5151,1.51515,67600000.0
2009-09-22 06:27:00,1.51515,1.51515,1.51515,1.51515,12800000.0
2009-09-22 06:28:00,1.51515,1.51515,1.51515,1.51515,28800000.0
2009-09-22 06:29:00,1.51515,1.51515,1.51515,1.51515,14400000.0
2009-09-22 06:30:00,1.51515,1.51515,1.51515,1.51515,12800000.0
2009-09-22 06:31:00,1.51515,1.51515,1.51515,1.51515,14400000.0
2009-09-22 06:32:00,1.51515,1.51515,1.5151,1.51515,75300000.0
2009-09-22 06:33:00,1.51515,1.51515,1.5151,1.51515,20300000.0
2009-09-22 06:34:00,1.51515,1.51515,1.5151,1.51515,34500000.0
2009-09-22 06:35:00,1.51515,1.51515,1.5151,1.5151,4600000.0
2009-09-22 06:36:00,1.5151,1.5151,1.5151,1.5151,1400000.0
2009-09-22 06:37:00,1.5151,1.5151,1.5151,1.5151,100000.0
2009-09-22 06:38:00,1.51436,1.51498,1.51436,1.51488,214300000.0
2009-09-22 06:39:00,1.5151,1.5151,1.5151,1.5151,200000.0
2009-09-22 06:40:00,1.5151,1.5151,1.5151,1.5151,800000.0
2009-09-22 06:41:00,1.5151,1.5151,1.5151,1.5151,1300000.0
2009-09-22 06:42:00,1.51476,1.51492,1.51476,1.5149,326000000.0
2009-09-22 06:43:00,1.5151,1.5151,1.5151,1.5151,900000.0
2009-09-22 06:44:00,1.5151,1.5151,1.5151,1.5151,1300000.0
2009-09-22 06:45:00,1.51515,1.51515,1.5151,1.5151,38300000.0
2009-09-22 06:46:00,1.5151,1.51515,1.5151,1.51515,4000000.0
2009-09-22 06:47:00,1.51515,1.51515,1.5151,1.5151,7900000.0
2009-09-22 06:48:00,1.51515,1.51515,1.5151,1.51515,23400000.0
2009-09-22 06:49:00,1.51515,1.51515,1.5151,1.5151,87300000.0
2009-09-22 06:50:00,1.51515,1.51515,1.5151,1.5151,34800000.0
2009-09-22 06:51:00,1.5151,1.5151,1.5151,1.5151,16100000.0
2009-09-22 06:52:00,1.5151,1.5151,1.5151,1.5151,38000000.0
2009-09-22 06:53:00,1.5151,1.5151,1.5151,1.5151,15800000.0
2009-09-22 06:54:00,1.5151,1.51525,1.5151,1.5151,72700000.0
2009-09-22 06:55:00,1.51499,1.51499,1.51474,1.51496,5950000.0
2009-09-22 06:56:00,1.5151,1.51515,1.5151,1.51515,11100000.0
2009-09-22 06:57:00,1.5151,1.5151,1.5151,1.5151,38200000.0
2009-09-22 06:58:00,1.5151,1.5151,1.5151,1.5151,63800000.0
2009-09-22 06:59:00,1.5151,1.5151,1.5151,1.5151,34100000.0
2009-09-22 07:00:00,1.5151,1.5151,1.5151,1.5151,27900000.0
2009-09-22 07:01:00,1.5151,1.51515,1.5151,1.51515,81100000.0
2009-09-22 07:02:00,1.51515,1.51525,1.5151,1.51525,68400000.0
2009-09-22 07:03:00,1.51525,1.51525,1.51525,1.51525,1600000.0
2009-09-22 07:04:00,1.51525,1.51525,1.5151,1.5151,51900000.0
2009-09-22 07:05:00,1.5152,1.5152,1.5151,1.51515,49100000.0
2009-09-22 07:06:00,1.51515,1.51525,1.5151,1.51515,96400000.0
2009-09-22 07:07:00,1.5152,1.51525,1.5151,1.5152,158799999.0
2009-09-22 07:08:00,1.51525,1.51525,1.5151,1.51515,82600000.0
2009-09-22 07:09:00,1.51515,1.51515,1.5151,1.51515,266300000.0
2009-09-22 07:10:00,1.51515,1.5152,1.5151,1.51515,270100000.0
2009-09-22 07:11:00,1.51515,1.51515,1.5151,1.51515,529000001.0
2009-09-22 07:12:00,1.51515,1.51515,1.5151,1.51515,253300000.0
2009-09-22 07:13:00,1.51515,1.5152,1.5151,1.5151,300400003.0
2009-09-22 07:14:00,1.51515,1.51515,1.5151,1.51515,257800000.0
2009-09-22 07:15:00,1.5152,1.51525,1.5151,1.51525,158799999.0
2009-09-22 07:16:00,1.51525,1.51525,1.5151,1.51525,44500000.0
2009-09-22 07:17:00,1.51525,1.51525,1.5151,1.51525,187100000.0
2009-09-22 07:18:00,1.5152,1.51525,1.5151,1.51525,89200000.0
2009-09-22 07:19:00,1.5152,1.51535,1.51515,1.51535,491900000.0
2009-09-22 07:20:00,1.51535,1.51535,1.5152,1.5153,161800000.0
2009-09-22 07:21:00,1.51535,1.51535,1.5153,1.5153,10400000.0
2009-09-22 07:22:00,1.51535,1.51535,1.5153,1.51535,22200000.0
2009-09-22 07:23:00,1.51535,1.51535,1.51535,1.51535,20800000.0
2009-09-22 07:24:00,1.5153,1.51535,1.5152,1.51535,175700000.0
2009-09-22 07:25:00,1.51535,1.51535,1.51535,1.51535,4800000.0
2009-09-22 07:26:00,1.51535,1.51535,1.51525,1.5153,156300001.0
2009-09-22 07:27:00,1.51535,1.51535,1.51525,1.51535,216600000.0
2009-09-22 07:28:00,1.51535,1.51535,1.5153,1.51535,247200000.0
2009-09-22 07:29:00,1.51535,1.51535,1.5153,1.5153,53300000.0
2009-09-22 07:30:00,1.5153,1.5153,1.5153,1.5153,157500000.0
2009-09-22 07:31:00,1.5154,1.5155,1.51535,1.5155,149000000.0
2009-09-22 07:32:00,1.5155,1.5155,1.51535,1.51545,227300000.0
2009-09-22 07:33:00,1.51545,1.5156,1.51545,1.5155,87400000.0
2009-09-22 07:34:00,1.5155,1.51555,1.51545,1.51555,119600000.0
2009-09-22 07:35:00,1.5155,1.51555,1.51545,1.51555,60400000.0
2009-09-22 07:36:00,1.5155,1.51555,1.51545,1.51555,57400000.0
2009-09-22 07:37:00,1.51545,1.5156,1.51545,1.51545,249000000.0
2009-09-22 07:38:00,1.51545,1.5155,1.51545,1.51545,45200000.0
2009-09-22 07:39:00,1.51545,1.5156,1.5153,1.51535,173200000.0
2009-09-22 07:40:00,1.5154,1.5156,1.5154,1.51555,181200000.0
2009-09-22 07:41:00,1.51555,1.51555,1.51545,1.51555,55000000.0
2009-09-22 07:42:00,1.51555,1.51565,1.5155,1.51555,168200000.0
2009-09-22 07:43:00,1.5156,1.5156,1.51555,1.51555,166500000.0
2009-09-22 07:44:00,1.51555,1.51555,1.51555,1.51555,60900000.0
2009-09-22 07:45:00,1.51555,1.51555,1.51555,1.51555,31300000.0
2009-09-22 07:46:00,1.51555,1.51555,1.51555,1.51555,170500000.0
2009-09-22 07:47:00,1.51555,1.51555,1.51555,1.51555,92800000.0
2009-09-22 07:48:00,1.51555,1.51555,1.51555,1.51555,19200000.0
2009-09-22 07:49:00,1.5155,1.51555,1.51535,1.51545,247000000.0
2009-09-22 07:50:00,1.5155,1.5156,1.51545,1.51555,163200000.0
2009-09-22 07:51:00,1.51555,1.51555,1.51555,1.51555,19000000.0
2009-09-22 07:52:00,1.51555,1.51555,1.51545,1.51545,86200000.0
2009-09-22 07:53:00,1.51545,1.51545,1.5154,1.51545,65700000.0
2009-09-22 07:54:00,1.51545,1.5155,1.51545,1.5155,56600000.0
2009-09-22 07:55:00,1.5155,1.51565,1.5155,1.5155,139200000.0
2009-09-22 07:56:00,1.5155,1.5155,1.51545,1.51545,91200000.0
2009-09-22 07:57:00,1.51545,1.51545,1.5154,1.5154,158600000.0
2009-09-22 07:58:00,1.5154,1.51545,1.5153,1.5154,208000000.0
2009-09-22 07:59:00,1.51545,1.51545,1.51545,1.51545,138500000.0
2009-09-22 08:00:00,1.51545,1.5155,1.51545,1.5155,122100000.0
2009-09-22 08:01:00,1.5155,1.5155,1.51545,1.5155,66000000.0
2009-09-22 08:02:00,1.5155,1.5157,1.51525,1.5154,417600000.0
2009-09-22 08:03:00,1.51535,1.51545,1.51535,1.5154,113300000.0
2009-09-22 08:04:00,1.5154,1.5156,1.5154,1.5156,41400000.0
2009-09-22 08:05:00,1.5156,1.51565,1.51555,1.51555,183900000.0
2009-09-22 08:06:00,1.51555,1.51565,1.51555,1.5156,301900000.0
2009-09-22 08:07:00,1.51555,1.5156,1.51545,1.51555,202700000.0
2009-09-22 08:08:00,1.51555,1.5156,1.51535,1.5154,200800000.0
2009-09-22 08:09:00,1.5154,1.51545,1.51525,1.5153,213600000.0
2009-09-22 08:10:00,1.5153,1.5155,1.5153,1.51545,284500000.0
2009-09-22 08:11:00,1.51545,1.51545,1.5154,1.51545,61700000.0
2009-09-22 08:12:00,1.51545,1.51545,1.51545,1.51545,21600000.0
2009-09-22 08:13:00,1.5154,1.5154,1.5154,1.5154,12800000.0
2009-09-22 08:14:00,1.5154,1.51555,1.5154,1.51545,169900000.0
2009-09-22 08:15:00,1.5154,1.5155,1.51535,1.5155,321700000.0
2009-09-22 08:16:00,1.5155,1.5156,1.5154,1.5155,266000000.0
2009-09-22 08:17:00,1.5155,1.5155,1.51535,1.5155,233100000.0
2009-09-22 08:18:00,1.5155,1.5155,1.51535,1.51545,472800000.0
2009-09-22 08:19:00,1.51545,1.5156,1.51535,1.51555,290000000.0
2009-09-22 08:20:00,1.51555,1.51555,1.5153,1.51545,327800000.0
2009-09-22 08:21:00,1.51545,1.51555,1.5153,1.51545,430900000.0
2009-09-22 08:22:00,1.51545,1.51565,1.5153,1.5155,381000000.0
2009-09-22 08:23:00,1.5155,1.5156,1.51545,1.51555,350300000.0
2009-09-22 08:24:00,1.51555,1.51565,1.51545,1.5155,349200000.0
2009-09-22 08:25:00,1.5156,1.5156,1.51545,1.5155,317200000.0
2009-09-22 08:26:00,1.5155,1.5155,1.5152,1.5152,473200000.0
2009-09-22 08:27:00,1.5152,1.51535,1.51515,1.51535,396900000.0
2009-09-22 08:28:00,1.51535,1.51555,1.51535,1.51555,259200000.0
2009-09-22 08:29:00,1.5155,1.51555,1.51535,1.51545,197500000.0
2009-09-22 08:30:00,1.51545,1.51555,1.51545,1.51545,308100000.0
2009-09-22 08:31:00,1.51545,1.51555,1.5154,1.51545,337400000.0
2009-09-22 08:32:00,1.5155,1.51555,1.5153,1.5155,413500000.0
2009-09-22 08:33:00,1.5155,1.51565,1.51535,1.5155,476100000.0
2009-09-22 08:34:00,1.5155,1.5157,1.51545,1.5156,654500000.0
2009-09-22 08:35:00,1.5156,1.51565,1.51535,1.5154,397100000.0
2009-09-22 08:36:00,1.5154,1.51545,1.5152,1.5152,485100000.0
2009-09-22 08:37:00,1.5152,1.5153,1.51515,1.51515,414600000.0
2009-09-22 08:38:00,1.51515,1.51525,1.51515,1.51525,176400000.0
2009-09-22 08:39:00,1.51525,1.51535,1.5152,1.5153,352600000.0
2009-09-22 08:40:00,1.51525,1.51525,1.51515,1.51515,166700000.0
2009-09-22 08:41:00,1.51515,1.5153,1.5151,1.51515,348600000.0
2009-09-22 08:42:00,1.51515,1.5153,1.5151,1.5151,329900000.0
2009-09-22 08:43:00,1.5151,1.5152,1.5151,1.5151,345900000.0
2009-09-22 08:44:00,1.5151,1.5152,1.5151,1.5152,204200000.0
2009-09-22 08:45:00,1.5152,1.51525,1.5151,1.51515,72000000.0
2009-09-22 08:46:00,1.51515,1.51525,1.5151,1.51525,177900000.0
2009-09-22 08:47:00,1.5153,1.5154,1.5152,1.51525,245200000.0
2009-09-22 08:48:00,1.5153,1.51535,1.5152,1.5153,224600000.0
2009-09-22 08:49:00,1.5153,1.5155,1.5153,1.5155,187700000.0
2009-09-22 08:50:00,1.5155,1.5156,1.5154,1.51545,362000000.0
2009-09-22 08:51:00,1.5155,1.5155,1.5154,1.5154,175400000.0
2009-09-22 08:52:00,1.5154,1.51545,1.51535,1.51535,223000000.0
2009-09-22 08:53:00,1.51535,1.5154,1.51535,1.51535,89600000.0
2009-09-22 08:54:00,1.51535,1.51575,1.51535,1.51565,314200000.0
2009-09-22 08:55:00,1.51565,1.5158,1.5153,1.5154,553000000.0
2009-09-22 08:56:00,1.5154,1.5154,1.5153,1.5153,134900000.0
2009-09-22 08:57:00,1.5153,1.5156,1.5153,1.5154,309600000.0
2009-09-22 08:58:00,1.5154,1.51555,1.51535,1.51535,344500000.0
2009-09-22 08:59:00,1.51535,1.51545,1.5153,1.51535,257100000.0
2009-09-22 09:00:00,1.5153,1.51535,1.5152,1.51525,684400000.0
2009-09-22 09:01:00,1.51525,1.51525,1.51515,1.5152,383800000.0
2009-09-22 09:02:00,1.51525,1.51525,1.51515,1.5152,242800000.0
2009-09-22 09:03:00,1.5152,1.5154,1.5152,1.5152,361300000.0
2009-09-22 09:04:00,1.51525,1.51535,1.5152,1.5153,263700000.0
2009-09-22 09:05:00,1.51525,1.5153,1.5152,1.5153,472400000.0
2009-09-22 09:06:00,1.5153,1.51535,1.51515,1.5153,340900000.0
2009-09-22 09:07:00,1.5153,1.51545,1.51525,1.51545,361200000.0
2009-09-22 09:08:00,1.5155,1.51555,1.5153,1.51545,258600000.0
2009-09-22 09:09:00,1.51545,1.51555,1.51535,1.5155,243200000.0
2009-09-22 09:10:00,1.51555,1.51555,1.5154,1.51545,281800000.0
2009-09-22 09:11:00,1.51545,1.51555,1.51545,1.5155,569100000.0
2009-09-22 09:12:00,1.5155,1.51555,1.51545,1.51545,340700000.0
2009-09-22 09:13:00,1.5155,1.5155,1.51525,1.5153,286100000.0
2009-09-22 09:14:00,1.5153,1.5154,1.51525,1.51535,412200000.0
2009-09-22 09:15:00,1.51535,1.5154,1.5153,1.51535,310200000.0
2009-09-22 09:16:00,1.51535,1.51575,1.51535,1.51575,140000000.0
2009-09-22 09:17:00,1.5157,1.5157,1.5154,1.51545,238100000.0
2009-09-22 09:18:00,1.51545,1.51545,1.5153,1.51535,249400000.0
2009-09-22 09:19:00,1.5153,1.51535,1.5153,1.5153,330000000.0
2009-09-22 09:20:00,1.5153,1.5155,1.5153,1.51535,368700000.0
2009-09-22 09:21:00,1.51535,1.51545,1.5152,1.51545,449000000.0
2009-09-22 09:22:00,1.5154,1.51545,1.5153,1.5154,277600000.0
2009-09-22 09:23:00,1.5154,1.5154,1.51535,1.5154,351700000.0
2009-09-22 09:24:00,1.5154,1.5154,1.51525,1.5153,455300000.0
2009-09-22 09:25:00,1.51535,1.5154,1.51515,1.51515,441600000.0
2009-09-22 09:26:00,1.51515,1.5155,1.51505,1.51505,536900000.0
2009-09-22 09:27:00,1.5151,1.51515,1.51495,1.51505,438000000.0
2009-09-22 09:28:00,1.51505,1.51515,1.515,1.515,375000000.0
2009-09-22 09:29:00,1.515,1.51505,1.51475,1.51485,334700000.0
2009-09-22 09:30:00,1.51485,1.51495,1.51475,1.51485,423600000.0
2009-09-22 09:31:00,1.5148,1.515,1.51475,1.5149,320500000.0
2009-09-22 09:32:00,1.51495,1.515,1.51485,1.51485,216200000.0
2009-09-22 09:33:00,1.51485,1.515,1.5148,1.5148,425100000.0
2009-09-22 09:34:00,1.5148,1.5152,1.5147,1.5152,506500000.0
2009-09-22 09:35:00,1.5152,1.51525,1.51435,1.51435,390500000.0
2009-09-22 09:36:00,1.51435,1.51475,1.5143,1.51465,540900000.0
2009-09-22 09:37:00,1.51465,1.5147,1.5144,1.51445,330100000.0
2009-09-22 09:38:00,1.51445,1.51455,1.51435,1.5145,363700000.0
2009-09-22 09:39:00,1.5145,1.51485,1.51445,1.5148,271900000.0
2009-09-22 09:40:00,1.5148,1.5148,1.5146,1.51465,259300000.0
2009-09-22 09:41:00,1.51465,1.515,1.51465,1.5148,299700000.0
2009-09-22 09:42:00,1.5148,1.5148,1.51445,1.51445,355700000.0
2009-09-22 09:43:00,1.5145,1.5145,1.51445,1.5145,300600000.0
2009-09-22 09:44:00,1.5145,1.5146,1.51445,1.5145,255800000.0
2009-09-22 09:45:00,1.5145,1.51455,1.51435,1.51435,225700000.0
2009-09-22 09:46:00,1.51435,1.5146,1.51435,1.5145,270400000.0
2009-09-22 09:47:00,1.51455,1.5146,1.51455,1.51455,162000000.0
2009-09-22 09:48:00,1.5146,1.51465,1.51445,1.51465,365000000.0
2009-09-22 09:49:00,1.51465,1.51465,1.5145,1.5145,128300000.0
2009-09-22 09:50:00,1.5145,1.51475,1.5145,1.5146,416000000.0
2009-09-22 09:51:00,1.5146,1.5147,1.5145,1.5146,457700000.0
2009-09-22 09:52:00,1.5146,1.51475,1.5146,1.51475,538900000.0
2009-09-22 09:53:00,1.51475,1.5148,1.51465,1.5147,265600000.0
2009-09-22 09:54:00,1.5147,1.51485,1.51465,1.51465,407500000.0
2009-09-22 09:55:00,1.51465,1.51485,1.51465,1.51465,343500000.0
2009-09-22 09:56:00,1.51465,1.51485,1.51465,1.51485,284600000.0
2009-09-22 09:57:00,1.5148,1.515,1.5147,1.5149,451100000.0
2009-09-22 09:58:00,1.51495,1.5153,1.5149,1.5151,275400000.0
2009-09-22 09:59:00,1.5151,1.51525,1.51505,1.51525,238500000.0
2009-09-22 10:00:00,1.5152,1.5153,1.51515,1.5152,267700000.0
2009-09-22 10:01:00,1.5152,1.5153,1.51505,1.5152,228500000.0
2009-09-22 10:02:00,1.5152,1.5153,1.51505,1.5151,324500000.0
2009-09-22 10:03:00,1.51505,1.51515,1.51495,1.5151,264500000.0
2009-09-22 10:04:00,1.5151,1.51515,1.515,1.51505,245400000.0
2009-09-22 10:05:00,1.51505,1.5151,1.51495,1.515,215600000.0
2009-09-22 10:06:00,1.51495,1.515,1.51475,1.5148,306500000.0
2009-09-22 10:07:00,1.5148,1.51495,1.5148,1.51485,312800000.0
2009-09-22 10:08:00,1.51485,1.51495,1.51485,1.51495,170300000.0
2009-09-22 10:09:00,1.51495,1.51495,1.5148,1.5148,188500000.0
2009-09-22 10:10:00,1.51475,1.51475,1.51465,1.51465,183800000.0
2009-09-22 10:11:00,1.51465,1.51475,1.5146,1.5147,172700000.0
2009-09-22 10:12:00,1.5147,1.5148,1.5147,1.5148,265100000.0
2009-09-22 10:13:00,1.5148,1.5148,1.51455,1.5146,427400000.0
2009-09-22 10:14:00,1.5146,1.51465,1.51445,1.5146,373200000.0
2009-09-22 10:15:00,1.51455,1.51475,1.51445,1.51445,240600000.0
2009-09-22 10:16:00,1.51445,1.51455,1.5144,1.5145,432400000.0
2009-09-22 10:17:00,1.51455,1.51455,1.5144,1.51445,329200000.0
2009-09-22 10:18:00,1.51445,1.51455,1.5144,1.51445,320900000.0
2009-09-22 10:19:00,1.51445,1.51475,1.51445,1.51475,233700000.0
2009-09-22 10:20:00,1.51475,1.51485,1.51455,1.5146,368600000.0
2009-09-22 10:21:00,1.5146,1.515,1.5146,1.51485,326700000.0
2009-09-22 10:22:00,1.51485,1.51495,1.51485,1.5149,298300000.0
2009-09-22 10:23:00,1.5149,1.515,1.51485,1.51485,289000000.0
2009-09-22 10:24:00,1.51485,1.515,1.51485,1.5149,235700000.0
2009-09-22 10:25:00,1.5149,1.51495,1.5149,1.5149,284400000.0
2009-09-22 10:26:00,1.5149,1.515,1.5149,1.5149,325300000.0
2009-09-22 10:27:00,1.5149,1.51495,1.5149,1.5149,236800000.0
2009-09-22 10:28:00,1.5149,1.51515,1.5149,1.5151,327000000.0
2009-09-22 10:29:00,1.5151,1.5152,1.5151,1.51515,160800000.0
2009-09-22 10:30:00,1.51515,1.5152,1.5151,1.51515,72800000.0
2009-09-22 10:31:00,1.51515,1.5152,1.515,1.515,337900000.0
2009-09-22 10:32:00,1.515,1.5151,1.515,1.51505,273500000.0
2009-09-22 10:33:00,1.51505,1.5152,1.51505,1.51505,127200000.0
2009-09-22 10:34:00,1.51505,1.51515,1.515,1.5151,151900000.0
2009-09-22 10:35:00,1.51505,1.5152,1.51505,1.51515,210100000.0
2009-09-22 10:36:00,1.51515,1.5153,1.51505,1.51515,208500000.0
2009-09-22 10:37:00,1.5152,1.51525,1.51505,1.51505,87700000.0
2009-09-22 10:38:00,1.51505,1.51505,1.51505,1.51505,86500000.0
2009-09-22 10:39:00,1.51505,1.51505,1.51495,1.51505,151300000.0
2009-09-22 10:40:00,1.51505,1.51505,1.51505,1.51505,58400000.0
2009-09-22 10:41:00,1.51505,1.51515,1.51505,1.51505,149300000.0
2009-09-22 10:42:00,1.51505,1.51505,1.51495,1.51505,331600000.0
2009-09-22 10:43:00,1.51505,1.5151,1.51505,1.5151,219400000.0
2009-09-22 10:44:00,1.5151,1.51525,1.515,1.51515,284800000.0
2009-09-22 10:45:00,1.51515,1.5152,1.51505,1.51515,291900000.0
2009-09-22 10:46:00,1.51515,1.51515,1.51495,1.515,208000000.0
2009-09-22 10:47:00,1.515,1.51505,1.51485,1.5149,160100000.0
2009-09-22 10:48:00,1.515,1.51505,1.5149,1.51495,401800000.0
2009-09-22 10:49:00,1.51495,1.51495,1.51495,1.51495,532100000.0
2009-09-22 10:50:00,1.51495,1.51505,1.5149,1.515,412200000.0
2009-09-22 10:51:00,1.515,1.51525,1.51495,1.5152,583000000.0
2009-09-22 10:52:00,1.51525,1.51535,1.5152,1.51525,358400000.0
2009-09-22 10:53:00,1.51525,1.5153,1.5152,1.5152,424400000.0
2009-09-22 10:54:00,1.51525,1.51545,1.5152,1.5154,320100000.0
2009-09-22 10:55:00,1.5154,1.51545,1.5153,1.51535,505300000.0
2009-09-22 10:56:00,1.51535,1.5154,1.51525,1.51525,475700000.0
2009-09-22 10:57:00,1.51525,1.5154,1.51525,1.51535,601700000.0
2009-09-22 10:58:00,1.5153,1.51545,1.51525,1.51535,706800001.0
2009-09-22 10:59:00,1.5154,1.51555,1.51525,1.5154,646099999.0
2009-09-22 11:00:00,1.5154,1.5154,1.5151,1.51515,474700000.0
2009-09-22 11:01:00,1.51515,1.5153,1.5151,1.51525,255300000.0
2009-09-22 11:02:00,1.51525,1.5153,1.51515,1.5152,347200000.0
2009-09-22 11:03:00,1.5152,1.5152,1.5152,1.5152,89800000.0
2009-09-22 11:04:00,1.5152,1.5152,1.51505,1.5151,141600000.0
2009-09-22 11:05:00,1.5151,1.51515,1.515,1.515,260500000.0
2009-09-22 11:06:00,1.515,1.51515,1.51495,1.515,231300000.0
2009-09-22 11:07:00,1.515,1.5152,1.515,1.51515,326600000.0
2009-09-22 11:08:00,1.51515,1.5152,1.5151,1.5151,93300000.0
2009-09-22 11:09:00,1.5151,1.51515,1.5151,1.5151,160100000.0
2009-09-22 11:10:00,1.51515,1.5152,1.5151,1.5151,129300000.0
2009-09-22 11:11:00,1.5151,1.51525,1.51505,1.51515,301400000.0
2009-09-22 11:12:00,1.51515,1.51515,1.51505,1.51505,285000000.0
2009-09-22 11:13:00,1.5151,1.51515,1.51505,1.5151,226400000.0
2009-09-22 11:14:00,1.51505,1.5152,1.51505,1.51505,152600000.0
2009-09-22 11:15:00,1.51505,1.5152,1.51505,1.5152,135900000.0
2009-09-22 11:16:00,1.51515,1.51525,1.51505,1.51515,128300000.0
2009-09-22 11:17:00,1.51515,1.5153,1.5151,1.51525,358000000.0
2009-09-22 11:18:00,1.51525,1.5153,1.5152,1.51525,56800000.0
2009-09-22 11:19:00,1.51525,1.51525,1.5152,1.5152,44400000.0
2009-09-22 11:20:00,1.5152,1.51525,1.51515,1.5152,187700000.0
2009-09-22 11:21:00,1.5152,1.5152,1.51505,1.5151,360600000.0
2009-09-22 11:22:00,1.5151,1.5151,1.51505,1.5151,176500000.0
2009-09-22 11:23:00,1.5151,1.51515,1.5151,1.51515,386100000.0
2009-09-22 11:24:00,1.5151,1.5151,1.5151,1.5151,181000000.0
2009-09-22 11:25:00,1.5151,1.5151,1.5151,1.5151,181200000.0
2009-09-22 11:26:00,1.51505,1.51515,1.51505,1.51515,249900000.0
2009-09-22 11:27:00,1.5151,1.5152,1.5151,1.51515,115700000.0
2009-09-22 11:28:00,1.51515,1.5152,1.5151,1.51515,86100000.0
2009-09-22 11:29:00,1.51515,1.5152,1.5151,1.51515,72900000.0
2009-09-22 11:30:00,1.51515,1.51515,1.5151,1.5151,77600000.0
2009-09-22 11:31:00,1.5151,1.5151,1.51505,1.51505,115700000.0
2009-09-22 11:32:00,1.51505,1.51515,1.51495,1.515,208700000.0
2009-09-22 11:33:00,1.515,1.515,1.51495,1.515,144900000.0
2009-09-22 11:34:00,1.515,1.51505,1.515,1.51505,139100000.0
2009-09-22 11:35:00,1.51505,1.51505,1.515,1.51505,103800000.0
2009-09-22 11:36:00,1.51505,1.51515,1.515,1.5151,165000000.0
2009-09-22 11:37:00,1.51505,1.5151,1.515,1.51505,247800000.0
2009-09-22 11:38:00,1.51505,1.5151,1.515,1.51505,190300000.0
2009-09-22 11:39:00,1.51505,1.51515,1.51485,1.5149,269400000.0
2009-09-22 11:40:00,1.51485,1.515,1.51485,1.51495,347800000.0
2009-09-22 11:41:00,1.51495,1.515,1.51495,1.515,162300000.0
2009-09-22 11:42:00,1.515,1.51505,1.51495,1.51495,178400000.0
2009-09-22 11:43:00,1.515,1.51505,1.5149,1.515,173900000.0
2009-09-22 11:44:00,1.515,1.51505,1.5149,1.51495,191500000.0
2009-09-22 11:45:00,1.51495,1.515,1.51485,1.51485,593600000.0
2009-09-22 11:46:00,1.51485,1.51485,1.5142,1.51425,425700000.0
2009-09-22 11:47:00,1.51425,1.51445,1.5142,1.5144,441400000.0
2009-09-22 11:48:00,1.51455,1.51455,1.51435,1.5145,598100000.0
2009-09-22 11:49:00,1.5145,1.5146,1.51445,1.5145,216600000.0
2009-09-22 11:50:00,1.5145,1.5145,1.5142,1.5142,221200000.0
2009-09-22 11:51:00,1.51425,1.51455,1.51425,1.51445,427000000.0
2009-09-22 11:52:00,1.51445,1.51455,1.5144,1.5145,398900000.0
2009-09-22 11:53:00,1.51445,1.51465,1.5144,1.51445,353300000.0
2009-09-22 11:54:00,1.51445,1.5145,1.51415,1.51415,566100000.0
2009-09-22 11:55:00,1.5142,1.5143,1.5141,1.51415,533799998.0
2009-09-22 11:56:00,1.51415,1.5143,1.5141,1.5143,531099997.0
2009-09-22 11:57:00,1.5143,1.5143,1.5141,1.51415,659600000.0
2009-09-22 11:58:00,1.5142,1.5143,1.51415,1.51425,665600000.0
2009-09-22 11:59:00,1.51425,1.5143,1.5142,1.51425,414800000.0
2009-09-22 12:00:00,1.5143,1.51435,1.51425,1.5143,511000000.0
2009-09-22 12:01:00,1.5143,1.51435,1.5142,1.5142,259500000.0
2009-09-22 12:02:00,1.5142,1.51425,1.51415,1.5142,422200001.0
2009-09-22 12:03:00,1.51425,1.51425,1.51405,1.51415,832400000.0
2009-09-22 12:04:00,1.51415,1.51425,1.51405,1.51415,861100000.0
2009-09-22 12:05:00,1.5142,1.51425,1.51415,1.5142,459999999.0
2009-09-22 12:06:00,1.5142,1.51435,1.51415,1.51415,479400000.0
2009-09-22 12:07:00,1.51415,1.51425,1.5141,1.5141,358900000.0
2009-09-22 12:08:00,1.51415,1.5142,1.5141,1.5142,113600000.0
2009-09-22 12:09:00,1.5142,1.5143,1.51415,1.5143,202500000.0
2009-09-22 12:10:00,1.5143,1.5143,1.5142,1.5143,140500000.0
2009-09-22 12:11:00,1.5143,1.51435,1.5142,1.51435,585600000.0
2009-09-22 12:12:00,1.51435,1.5144,1.51435,1.5144,136900000.0
2009-09-22 12:13:00,1.5144,1.51445,1.51435,1.51445,528400000.0
2009-09-22 12:14:00,1.51445,1.5145,1.51435,1.5144,323400000.0
2009-09-22 12:15:00,1.5144,1.5145,1.5143,1.5144,359500000.0
2009-09-22 12:16:00,1.5144,1.5144,1.51435,1.5144,308200000.0
2009-09-22 12:17:00,1.5144,1.5144,1.5144,1.5144,136900000.0
2009-09-22 12:18:00,1.51435,1.51445,1.51435,1.51435,257900000.0
2009-09-22 12:19:00,1.5143,1.5144,1.5143,1.51435,259600000.0
2009-09-22 12:20:00,1.51435,1.5144,1.51435,1.5144,195200000.0
2009-09-22 12:21:00,1.5144,1.5145,1.5143,1.5144,370400000.0
2009-09-22 12:22:00,1.51435,1.5145,1.51435,1.5144,653700000.0
2009-09-22 12:23:00,1.5144,1.5145,1.51435,1.51445,545900000.0
2009-09-22 12:24:00,1.5144,1.5144,1.51435,1.5144,541300000.0
2009-09-22 12:25:00,1.5144,1.51445,1.51435,1.51445,206100000.0
2009-09-22 12:26:00,1.51445,1.51445,1.5144,1.51445,104000000.0
2009-09-22 12:27:00,1.51445,1.5146,1.5144,1.5144,59300000.0
2009-09-22 12:28:00,1.51445,1.5146,1.51445,1.51455,114500000.0
2009-09-22 12:29:00,1.51455,1.51465,1.51455,1.5146,309100000.0
2009-09-22 12:30:00,1.5146,1.5147,1.51455,1.5146,129700000.0
2009-09-22 12:31:00,1.5146,1.51465,1.51455,1.51465,113900000.0
2009-09-22 12:32:00,1.5146,1.51465,1.51455,1.51455,170100000.0
2009-09-22 12:33:00,1.51455,1.51465,1.51445,1.5145,273200000.0
2009-09-22 12:34:00,1.5145,1.51455,1.5143,1.5143,228600000.0
2009-09-22 12:35:00,1.5143,1.51435,1.5143,1.5143,198400000.0
2009-09-22 12:36:00,1.5143,1.51435,1.5143,1.51435,218300000.0
2009-09-22 12:37:00,1.51435,1.5144,1.51425,1.51425,89800000.0
2009-09-22 12:38:00,1.5143,1.5143,1.51425,1.5143,132500000.0
2009-09-22 12:39:00,1.5143,1.51435,1.5143,1.51435,87800000.0
2009-09-22 12:40:00,1.5143,1.5144,1.5143,1.5143,104200000.0
2009-09-22 12:41:00,1.51435,1.51435,1.5143,1.5143,85500000.0
2009-09-22 12:42:00,1.5143,1.51445,1.5143,1.5143,218100000.0
2009-09-22 12:43:00,1.5143,1.5144,1.5143,1.5144,176000000.0
2009-09-22 12:44:00,1.5144,1.51445,1.5144,1.5144,267000000.0
2009-09-22 12:45:00,1.5144,1.51445,1.5144,1.5144,185000000.0
2009-09-22 12:46:00,1.51435,1.5144,1.5143,1.5143,230800000.0
2009-09-22 12:47:00,1.5143,1.5143,1.51425,1.5143,153000000.0
2009-09-22 12:48:00,1.5143,1.5143,1.51425,1.5143,64100000.0
2009-09-22 12:49:00,1.5143,1.5143,1.5143,1.5143,60000000.0
2009-09-22 12:50:00,1.51425,1.5144,1.51425,1.5143,159100000.0
2009-09-22 12:51:00,1.5143,1.51435,1.5141,1.51415,333200000.0
2009-09-22 12:52:00,1.51415,1.51415,1.5141,1.51415,154600000.0
2009-09-22 12:53:00,1.51415,1.51415,1.5141,1.5141,100000000.0
2009-09-22 12:54:00,1.5141,1.51425,1.5141,1.51425,162200000.0
2009-09-22 12:55:00,1.51425,1.51435,1.51415,1.51425,115000000.0
2009-09-22 12:56:00,1.51425,1.51435,1.5141,1.51425,203800000.0
2009-09-22 12:57:00,1.51425,1.5143,1.51405,1.5141,320400000.0
2009-09-22 12:58:00,1.5142,1.51425,1.51415,1.51415,205900000.0
2009-09-22 12:59:00,1.51415,1.5142,1.5141,1.5141,388400000.0
2009-09-22 13:00:00,1.514,1.5141,1.514,1.514,523300000.0
2009-09-22 13:01:00,1.514,1.51405,1.51395,1.51405,249500000.0
2009-09-22 13:02:00,1.51405,1.5141,1.51395,1.51395,147500000.0
2009-09-22 13:03:00,1.51395,1.5141,1.51395,1.51405,357700000.0
2009-09-22 13:04:00,1.51405,1.5141,1.514,1.514,358300000.0
2009-09-22 13:05:00,1.514,1.51415,1.514,1.514,543000000.0
2009-09-22 13:06:00,1.514,1.5141,1.51395,1.514,483300000.0
2009-09-22 13:07:00,1.514,1.51405,1.514,1.51405,64200000.0
2009-09-22 13:08:00,1.51405,1.5142,1.51405,1.51405,244400000.0
2009-09-22 13:09:00,1.514,1.51415,1.514,1.51415,185700000.0
2009-09-22 13:10:00,1.5142,1.5142,1.5141,1.5141,299200000.0
2009-09-22 13:11:00,1.5141,1.51425,1.5141,1.51415,182000000.0
2009-09-22 13:12:00,1.5141,1.5142,1.51405,1.51405,177100000.0
2009-09-22 13:13:00,1.51405,1.5142,1.51405,1.5141,174100000.0
2009-09-22 13:14:00,1.5142,1.51425,1.5141,1.5142,371300000.0
2009-09-22 13:15:00,1.5142,1.5142,1.5142,1.5142,51700000.0
2009-09-22 13:16:00,1.5141,1.51415,1.5141,1.51415,66300000.0
2009-09-22 13:17:00,1.51415,1.51415,1.5141,1.5141,62400000.0
2009-09-22 13:18:00,1.5141,1.5142,1.51405,1.51415,132400000.0
2009-09-22 13:19:00,1.51415,1.51415,1.51405,1.51405,136200000.0
2009-09-22 13:20:00,1.51405,1.5141,1.51405,1.51405,243200000.0
2009-09-22 13:21:00,1.51405,1.51405,1.514,1.51405,88700000.0
2009-09-22 13:22:00,1.51405,1.51405,1.51405,1.51405,7000000.0
2009-09-22 13:23:00,1.514,1.514,1.51395,1.514,92100000.0
2009-09-22 13:24:00,1.514,1.514,1.514,1.514,102100000.0
2009-09-22 13:25:00,1.514,1.514,1.51395,1.514,120100000.0
2009-09-22 13:26:00,1.51395,1.51405,1.51395,1.514,193600000.0
2009-09-22 13:27:00,1.51405,1.51405,1.51395,1.51395,173800000.0
2009-09-22 13:28:00,1.51395,1.514,1.5139,1.51395,136000000.0
2009-09-22 13:29:00,1.51395,1.51395,1.51375,1.51375,251100000.0
2009-09-22 13:30:00,1.51375,1.51375,1.51365,1.5137,171700000.0
2009-09-22 13:31:00,1.5137,1.5137,1.51355,1.51355,351700000.0
2009-09-22 13:32:00,1.5136,1.5137,1.51355,1.5137,322000000.0
2009-09-22 13:33:00,1.5137,1.51375,1.5136,1.51365,330300000.0
2009-09-22 13:34:00,1.51365,1.5137,1.51365,1.51365,480000000.0
2009-09-22 13:35:00,1.5137,1.51375,1.51355,1.51355,314500000.0
2009-09-22 13:36:00,1.51355,1.5136,1.51355,1.51355,129800000.0
2009-09-22 13:37:00,1.5136,1.51365,1.51355,1.5136,133900000.0
2009-09-22 13:38:00,1.51355,1.5137,1.51355,1.5136,412800000.0
2009-09-22 13:39:00,1.5136,1.51365,1.5136,1.5136,299200000.0
2009-09-22 13:40:00,1.5136,1.5137,1.51355,1.5137,256600000.0
2009-09-22 13:41:00,1.51365,1.5137,1.5135,1.51355,354100000.0
2009-09-22 13:42:00,1.51355,1.5138,1.51355,1.5137,95700000.0
2009-09-22 13:43:00,1.5137,1.51375,1.51365,1.5137,132800000.0
2009-09-22 13:44:00,1.5137,1.51375,1.51355,1.5136,218800000.0
2009-09-22 13:45:00,1.5136,1.5137,1.5136,1.51365,372200000.0
2009-09-22 13:46:00,1.51365,1.51365,1.5135,1.51355,358500000.0
2009-09-22 13:47:00,1.51355,1.5136,1.51345,1.51355,367900000.0
2009-09-22 13:48:00,1.51345,1.5136,1.51345,1.5135,458300000.0
2009-09-22 13:49:00,1.5135,1.5136,1.51345,1.5135,208000000.0
2009-09-22 13:50:00,1.51355,1.5136,1.5135,1.5136,180100000.0
2009-09-22 13:51:00,1.51355,1.5137,1.51355,1.5137,114000000.0
2009-09-22 13:52:00,1.5137,1.5139,1.51365,1.5138,281900000.0
2009-09-22 13:53:00,1.5138,1.5141,1.5138,1.5139,247200000.0
2009-09-22 13:54:00,1.514,1.51415,1.514,1.51405,199600000.0
2009-09-22 13:55:00,1.51395,1.5142,1.51385,1.51415,276800000.0
2009-09-22 13:56:00,1.51415,1.51415,1.51395,1.514,156300000.0
2009-09-22 13:57:00,1.514,1.51405,1.51395,1.51395,284700000.0
2009-09-22 13:58:00,1.514,1.514,1.51395,1.514,163400000.0
2009-09-22 13:59:00,1.51405,1.51445,1.51405,1.51425,493400000.0
2009-09-22 14:00:00,1.51425,1.5146,1.51425,1.51425,425400001.0
2009-09-22 14:01:00,1.5143,1.5145,1.51425,1.51425,634100000.0
2009-09-22 14:02:00,1.51425,1.5144,1.5142,1.5143,526100000.0
2009-09-22 14:03:00,1.5143,1.5144,1.514,1.51435,347400000.0
2009-09-22 14:04:00,1.51435,1.51455,1.51425,1.51425,512600000.0
2009-09-22 14:05:00,1.51425,1.51465,1.51425,1.51445,471500000.0
2009-09-22 14:06:00,1.5144,1.51455,1.5144,1.5145,88600000.0
2009-09-22 14:07:00,1.5145,1.5145,1.51445,1.5145,227200000.0
2009-09-22 14:08:00,1.51455,1.5147,1.51445,1.5146,502399999.0
2009-09-22 14:09:00,1.51465,1.5147,1.5145,1.51455,253300000.0
2009-09-22 14:10:00,1.5146,1.51475,1.5145,1.51475,510400000.0
2009-09-22 14:11:00,1.5147,1.515,1.51465,1.5149,441500000.0
2009-09-22 14:12:00,1.51485,1.51495,1.5147,1.51485,204700000.0
2009-09-22 14:13:00,1.51485,1.51485,1.51465,1.5148,252200000.0
2009-09-22 14:14:00,1.51485,1.515,1.5148,1.51485,248000000.0
2009-09-22 14:15:00,1.5149,1.5151,1.51475,1.5149,513200000.0
2009-09-22 14:16:00,1.5149,1.51505,1.5149,1.515,261600000.0
2009-09-22 14:17:00,1.515,1.515,1.51485,1.5149,248000000.0
2009-09-22 14:18:00,1.5149,1.51505,1.5148,1.5149,127400000.0
2009-09-22 14:19:00,1.5149,1.5152,1.51485,1.51515,148800000.0
2009-09-22 14:20:00,1.51515,1.5152,1.515,1.515,386000000.0
2009-09-22 14:21:00,1.51505,1.5154,1.515,1.51505,471300000.0
2009-09-22 14:22:00,1.515,1.5152,1.515,1.51515,405700000.0
2009-09-22 14:23:00,1.51515,1.51525,1.51505,1.5151,419500000.0
2009-09-22 14:24:00,1.5151,1.51515,1.515,1.515,344300000.0
2009-09-22 14:25:00,1.515,1.5151,1.51495,1.515,322800000.0
2009-09-22 14:26:00,1.515,1.51515,1.51495,1.515,183300000.0
2009-09-22 14:27:00,1.515,1.5151,1.515,1.5151,544000000.0
2009-09-22 14:28:00,1.5151,1.5151,1.515,1.515,390100000.0
2009-09-22 14:29:00,1.51495,1.515,1.51475,1.5148,287800000.0
2009-09-22 14:30:00,1.51475,1.5149,1.51465,1.51475,520900000.0
2009-09-22 14:31:00,1.51475,1.5148,1.5147,1.5148,347900000.0
2009-09-22 14:32:00,1.5148,1.515,1.5146,1.51485,466400000.0
2009-09-22 14:33:00,1.5148,1.5149,1.5147,1.51475,273900000.0
2009-09-22 14:34:00,1.51475,1.515,1.5147,1.5147,389700000.0
2009-09-22 14:35:00,1.5147,1.51485,1.51465,1.51485,434300000.0
2009-09-22 14:36:00,1.51485,1.51495,1.51475,1.5148,263200000.0
2009-09-22 14:37:00,1.5148,1.51495,1.5148,1.51485,354000000.0
2009-09-22 14:38:00,1.5148,1.51495,1.5148,1.5149,138200000.0
2009-09-22 14:39:00,1.5149,1.51495,1.5148,1.51485,207400000.0
2009-09-22 14:40:00,1.51485,1.51495,1.5147,1.5148,401800000.0
2009-09-22 14:41:00,1.5148,1.51485,1.51445,1.5145,314000000.0
2009-09-22 14:42:00,1.51445,1.5145,1.51415,1.5142,591299999.0
2009-09-22 14:43:00,1.51425,1.51435,1.5141,1.5143,657700000.0
2009-09-22 14:44:00,1.5143,1.51435,1.51425,1.51425,345900000.0
2009-09-22 14:45:00,1.51425,1.5144,1.5141,1.5142,370000000.0
2009-09-22 14:46:00,1.51425,1.51425,1.51405,1.51415,570800000.0
2009-09-22 14:47:00,1.5141,1.51425,1.514,1.5141,487800000.0
2009-09-22 14:48:00,1.51415,1.5142,1.5141,1.51415,219200000.0
2009-09-22 14:49:00,1.51415,1.51445,1.5141,1.5143,463400000.0
2009-09-22 14:50:00,1.5143,1.51435,1.51425,1.5143,230400000.0
2009-09-22 14:51:00,1.5143,1.5144,1.51425,1.5143,231500000.0
2009-09-22 14:52:00,1.5143,1.5145,1.51415,1.5143,284000000.0
2009-09-22 14:53:00,1.5143,1.51445,1.5142,1.5143,460000000.0
2009-09-22 14:54:00,1.5143,1.5145,1.5142,1.51425,472000000.0
2009-09-22 14:55:00,1.51425,1.5144,1.51425,1.51435,455100000.0
2009-09-22 14:56:00,1.5143,1.51445,1.51425,1.51445,351600000.0
2009-09-22 14:57:00,1.51445,1.51445,1.5142,1.5142,391900000.0
2009-09-22 14:58:00,1.5142,1.51425,1.5142,1.5142,335000000.0
2009-09-22 14:59:00,1.5142,1.51425,1.5141,1.5141,458900000.0
2009-09-22 15:00:00,1.5141,1.5143,1.5141,1.51425,333900000.0
2009-09-22 15:01:00,1.51425,1.5144,1.51425,1.5144,54900000.0
2009-09-22 15:02:00,1.5144,1.5145,1.51435,1.5144,156000000.0
2009-09-22 15:03:00,1.5144,1.5144,1.51435,1.5144,129600000.0
2009-09-22 15:04:00,1.5144,1.5144,1.51435,1.5144,262800000.0
2009-09-22 15:05:00,1.5144,1.5145,1.5144,1.5144,435200000.0
2009-09-22 15:06:00,1.5144,1.5145,1.51435,1.5145,316800000.0
2009-09-22 15:07:00,1.5145,1.51455,1.5144,1.5144,358400000.0
2009-09-22 15:08:00,1.51455,1.51455,1.51435,1.51445,185600000.0
2009-09-22 15:09:00,1.51445,1.51455,1.51435,1.51435,254400000.0
2009-09-22 15:10:00,1.51435,1.51435,1.5142,1.51425,349400000.0
2009-09-22 15:11:00,1.5143,1.51435,1.5142,1.5142,457500000.0
2009-09-22 15:12:00,1.51425,1.51435,1.5142,1.51435,175000000.0
2009-09-22 15:13:00,1.51435,1.51435,1.51425,1.51425,93000000.0
2009-09-22 15:14:00,1.51425,1.5143,1.5142,1.5142,251200000.0
2009-09-22 15:15:00,1.5142,1.5143,1.51405,1.51405,451200000.0
2009-09-22 15:16:00,1.51405,1.5144,1.514,1.5144,384200000.0
2009-09-22 15:17:00,1.5144,1.51445,1.5142,1.5143,366800000.0
2009-09-22 15:18:00,1.5142,1.51435,1.51415,1.51415,421100000.0
2009-09-22 15:19:00,1.5141,1.51425,1.51405,1.51415,358600000.0
2009-09-22 15:20:00,1.51425,1.51425,1.51415,1.51415,354600000.0
2009-09-22 15:21:00,1.5142,1.5143,1.5142,1.5142,235300000.0
2009-09-22 15:22:00,1.5142,1.51425,1.51415,1.51415,434100000.0
2009-09-22 15:23:00,1.51415,1.5142,1.51415,1.5142,334000000.0
2009-09-22 15:24:00,1.5142,1.51425,1.51415,1.51415,510900000.0
2009-09-22 15:25:00,1.51415,1.5143,1.51415,1.5143,401300000.0
2009-09-22 15:26:00,1.5143,1.5144,1.5142,1.5143,566900000.0
2009-09-22 15:27:00,1.5143,1.5144,1.51425,1.5143,480400000.0
2009-09-22 15:28:00,1.51435,1.5144,1.5143,1.5143,322100000.0
2009-09-22 15:29:00,1.5143,1.51445,1.5143,1.5143,374900000.0
2009-09-22 15:30:00,1.51435,1.5144,1.5143,1.51435,557700000.0
2009-09-22 15:31:00,1.5144,1.5145,1.5144,1.5144,403100001.0
2009-09-22 15:32:00,1.5144,1.5145,1.5144,1.5144,423400000.0
2009-09-22 15:33:00,1.51435,1.51445,1.5143,1.5143,355600000.0
2009-09-22 15:34:00,1.5143,1.5144,1.5142,1.51425,398200000.0
2009-09-22 15:35:00,1.51425,1.5144,1.5142,1.51435,645400000.0
2009-09-22 15:36:00,1.51435,1.5146,1.51435,1.51455,545300000.0
2009-09-22 15:37:00,1.51455,1.51485,1.51455,1.51475,564400000.0
2009-09-22 15:38:00,1.51475,1.5148,1.51445,1.51445,444000000.0
2009-09-22 15:39:00,1.51445,1.5146,1.51445,1.5146,394200000.0
2009-09-22 15:40:00,1.5146,1.51475,1.5146,1.5147,411700000.0
2009-09-22 15:41:00,1.5147,1.5148,1.5147,1.5147,225100000.0
2009-09-22 15:42:00,1.5147,1.5147,1.5147,1.5147,353500000.0
2009-09-22 15:43:00,1.51465,1.5148,1.5144,1.51445,455900000.0
2009-09-22 15:44:00,1.51445,1.51455,1.51435,1.51445,635700000.0
2009-09-22 15:45:00,1.51445,1.51455,1.5143,1.51435,454700001.0
2009-09-22 15:46:00,1.5144,1.5145,1.51435,1.5144,554600000.0
2009-09-22 15:47:00,1.5144,1.51455,1.51435,1.51455,498100000.0
2009-09-22 15:48:00,1.5145,1.51455,1.5143,1.5143,490100000.0
2009-09-22 15:49:00,1.5144,1.5145,1.5142,1.51435,333100000.0
2009-09-22 15:50:00,1.51435,1.51445,1.51425,1.5143,271300000.0
2009-09-22 15:51:00,1.51425,1.51435,1.5142,1.5143,388900000.0
2009-09-22 15:52:00,1.5143,1.5144,1.51425,1.5143,380200000.0
2009-09-22 15:53:00,1.5143,1.5143,1.51425,1.51425,127000000.0
2009-09-22 15:54:00,1.51425,1.5144,1.51425,1.5143,360000000.0
2009-09-22 15:55:00,1.5143,1.51435,1.5142,1.5143,526000000.0
2009-09-22 15:56:00,1.5143,1.51435,1.51425,1.5143,248800000.0
2009-09-22 15:57:00,1.5143,1.51435,1.51425,1.51425,302300000.0
2009-09-22 15:58:00,1.51425,1.515,1.5142,1.51495,666900000.0
2009-09-22 15:59:00,1.51495,1.51495,1.5146,1.51465,433700000.0
2009-09-22 16:00:00,1.5146,1.5147,1.5142,1.5145,528300000.0
2009-09-22 16:01:00,1.5145,1.5146,1.5144,1.5144,613400000.0
2009-09-22 16:02:00,1.5144,1.5145,1.51435,1.5144,565700000.0
2009-09-22 16:03:00,1.5144,1.5147,1.5144,1.51445,703800000.0
2009-09-22 16:04:00,1.51445,1.5146,1.51445,1.5145,666500000.0
2009-09-22 16:05:00,1.5145,1.5146,1.5145,1.5145,658000000.0
2009-09-22 16:06:00,1.5145,1.51465,1.51445,1.5146,449000000.0
2009-09-22 16:07:00,1.5146,1.5147,1.51455,1.51455,332200000.0
2009-09-22 16:08:00,1.51455,1.5148,1.51455,1.5148,380700000.0
2009-09-22 16:09:00,1.5147,1.5148,1.51455,1.5146,367200000.0
2009-09-22 16:10:00,1.5146,1.51475,1.5145,1.51455,323200000.0
2009-09-22 16:11:00,1.5145,1.51475,1.5145,1.51465,289300000.0
2009-09-22 16:12:00,1.51465,1.5147,1.51455,1.5146,322600000.0
2009-09-22 16:13:00,1.5146,1.5146,1.51445,1.5146,266200000.0
2009-09-22 16:14:00,1.5146,1.5146,1.51435,1.5145,376800000.0
2009-09-22 16:15:00,1.5145,1.51455,1.51435,1.5145,249800000.0
2009-09-22 16:16:00,1.5145,1.51455,1.5144,1.5144,423800000.0
2009-09-22 16:17:00,1.5144,1.51455,1.5144,1.5145,457200000.0
2009-09-22 16:18:00,1.51445,1.51455,1.5144,1.51445,536300000.0
2009-09-22 16:19:00,1.51445,1.51455,1.5144,1.51455,501600000.0
2009-09-22 16:20:00,1.51455,1.51455,1.5144,1.5145,342700000.0
2009-09-22 16:21:00,1.5145,1.51455,1.5144,1.5145,525100000.0
2009-09-22 16:22:00,1.5145,1.51455,1.5143,1.51435,399400000.0
2009-09-22 16:23:00,1.5143,1.51455,1.5143,1.51455,457600000.0
2009-09-22 16:24:00,1.51455,1.51465,1.5144,1.51445,407100001.0
2009-09-22 16:25:00,1.5145,1.5145,1.51435,1.51445,506000000.0
2009-09-22 16:26:00,1.5144,1.5145,1.51435,1.51435,345300000.0
2009-09-22 16:27:00,1.51435,1.51435,1.51405,1.51405,438000000.0
2009-09-22 16:28:00,1.5141,1.51415,1.51405,1.5141,171800000.0
2009-09-22 16:29:00,1.5141,1.5141,1.514,1.51405,551100000.0
2009-09-22 16:30:00,1.51405,1.5141,1.514,1.514,399200000.0
2009-09-22 16:31:00,1.51405,1.5141,1.5139,1.514,358800000.0
2009-09-22 16:32:00,1.51395,1.51405,1.51395,1.514,377500000.0
2009-09-22 16:33:00,1.514,1.51405,1.51395,1.51395,394700000.0
2009-09-22 16:34:00,1.514,1.5141,1.5139,1.514,742400000.0
2009-09-22 16:35:00,1.514,1.51405,1.51395,1.514,363200000.0
2009-09-22 16:36:00,1.514,1.51415,1.51395,1.514,499200000.0
2009-09-22 16:37:00,1.514,1.51415,1.51395,1.514,446200000.0
2009-09-22 16:38:00,1.514,1.51405,1.5139,1.51405,405300000.0
2009-09-22 16:39:00,1.514,1.5142,1.5139,1.5142,566700000.0
2009-09-22 16:40:00,1.51415,1.5143,1.5141,1.51425,561700000.0
2009-09-22 16:41:00,1.51425,1.51435,1.51425,1.5143,409000000.0
2009-09-22 16:42:00,1.5143,1.5144,1.51425,1.51435,465300000.0
2009-09-22 16:43:00,1.5144,1.5144,1.51425,1.5143,363400000.0
2009-09-22 16:44:00,1.5143,1.5144,1.51425,1.51435,433200000.0
2009-09-22 16:45:00,1.51435,1.5145,1.51425,1.5143,255500000.0
2009-09-22 16:46:00,1.51435,1.51435,1.51425,1.5143,150200000.0
2009-09-22 16:47:00,1.5143,1.51435,1.51425,1.51425,263600000.0
2009-09-22 16:48:00,1.5143,1.51435,1.51425,1.51435,606600000.0
2009-09-22 16:49:00,1.5143,1.51435,1.51415,1.5143,567300000.0
2009-09-22 16:50:00,1.5143,1.51435,1.51425,1.5143,368600000.0
2009-09-22 16:51:00,1.5143,1.5144,1.51425,1.51435,414500000.0
2009-09-22 16:52:00,1.51435,1.51435,1.5143,1.5143,290800000.0
2009-09-22 16:53:00,1.51425,1.51435,1.5142,1.51435,554000001.0
2009-09-22 16:54:00,1.51435,1.5144,1.5143,1.5144,221200000.0
2009-09-22 16:55:00,1.51435,1.51445,1.51435,1.51445,314200000.0
2009-09-22 16:56:00,1.5144,1.51455,1.5144,1.5145,298200000.0
2009-09-22 16:57:00,1.5145,1.51455,1.51445,1.5145,384700000.0
2009-09-22 16:58:00,1.5145,1.51475,1.51445,1.5147,546700000.0
2009-09-22 16:59:00,1.5147,1.51525,1.5147,1.51525,525700000.0
2009-09-22 17:00:00,1.51525,1.51525,1.51495,1.515,406100000.0
2009-09-22 17:01:00,1.515,1.51505,1.51495,1.515,335700000.0
2009-09-22 17:02:00,1.515,1.515,1.5149,1.515,238400000.0
2009-09-22 17:03:00,1.515,1.51505,1.51495,1.51495,77700000.0
2009-09-22 17:04:00,1.51495,1.5151,1.5149,1.51505,157800000.0
2009-09-22 17:05:00,1.51505,1.51505,1.515,1.51505,58100000.0
2009-09-22 17:06:00,1.51505,1.51505,1.51475,1.51475,177900000.0
2009-09-22 17:07:00,1.5148,1.5149,1.5148,1.5149,66600000.0
2009-09-22 17:08:00,1.51485,1.5149,1.5148,1.5148,156000000.0
2009-09-22 17:09:00,1.5148,1.51485,1.51475,1.51475,235100000.0
2009-09-22 17:10:00,1.5148,1.51485,1.5147,1.5148,355800000.0
2009-09-22 17:11:00,1.51475,1.51485,1.51475,1.5148,244300000.0
2009-09-22 17:12:00,1.51485,1.51485,1.5145,1.51455,303200000.0
2009-09-22 17:13:00,1.51455,1.5146,1.51435,1.51435,557300001.0
2009-09-22 17:14:00,1.51435,1.51455,1.5143,1.51435,502200000.0
2009-09-22 17:15:00,1.51435,1.5144,1.5143,1.51435,652200000.0
2009-09-22 17:16:00,1.5143,1.51435,1.51415,1.5142,558500000.0
2009-09-22 17:17:00,1.5142,1.51435,1.5142,1.5143,328400000.0
2009-09-22 17:18:00,1.5143,1.51455,1.5143,1.51455,449400000.0
2009-09-22 17:19:00,1.51455,1.5146,1.51435,1.51445,643200000.0
2009-09-22 17:20:00,1.51435,1.5146,1.51435,1.51445,731400000.0
2009-09-22 17:21:00,1.5145,1.5146,1.51445,1.5145,621100000.0
2009-09-22 17:22:00,1.5145,1.51465,1.5145,1.51455,424700000.0
2009-09-22 17:23:00,1.51455,1.5147,1.51455,1.5146,221800000.0
2009-09-22 17:24:00,1.5146,1.51465,1.51445,1.51445,207600000.0
2009-09-22 17:25:00,1.51445,1.5145,1.5144,1.51445,453900000.0
2009-09-22 17:26:00,1.51445,1.5146,1.51445,1.51445,254200000.0
2009-09-22 17:27:00,1.51445,1.51455,1.5144,1.51445,410700000.0
2009-09-22 17:28:00,1.51445,1.51445,1.51435,1.5144,388700000.0
2009-09-22 17:29:00,1.5144,1.5145,1.51435,1.5145,372400000.0
2009-09-22 17:30:00,1.5145,1.5145,1.51445,1.5145,198700000.0
2009-09-22 17:31:00,1.5145,1.51465,1.5145,1.5146,258300000.0
2009-09-22 17:32:00,1.5146,1.51465,1.5145,1.51455,303400000.0
2009-09-22 17:33:00,1.5146,1.5146,1.5145,1.5145,162600000.0
2009-09-22 17:34:00,1.5145,1.51455,1.5144,1.5145,402700000.0
2009-09-22 17:35:00,1.51455,1.51455,1.5145,1.5145,188000000.0
2009-09-22 17:36:00,1.5145,1.5147,1.51445,1.51455,370800000.0
2009-09-22 17:37:00,1.51455,1.5146,1.5144,1.51445,196700000.0
2009-09-22 17:38:00,1.5145,1.51455,1.5144,1.5145,347300000.0
2009-09-22 17:39:00,1.5145,1.51465,1.5144,1.5146,370500000.0
2009-09-22 17:40:00,1.51465,1.51465,1.5145,1.51455,538600000.0
2009-09-22 17:41:00,1.51455,1.51455,1.5144,1.51445,398800000.0
2009-09-22 17:42:00,1.51445,1.5146,1.51435,1.51445,173300000.0
2009-09-22 17:43:00,1.51435,1.5145,1.51435,1.51445,211000000.0
2009-09-22 17:44:00,1.51445,1.51465,1.51445,1.51455,203800000.0
2009-09-22 17:45:00,1.51455,1.51465,1.5145,1.5146,185800000.0
2009-09-22 17:46:00,1.5146,1.51465,1.5145,1.5146,239000000.0
2009-09-22 17:47:00,1.51455,1.51465,1.51455,1.5146,374100000.0
2009-09-22 17:48:00,1.5146,1.5146,1.5144,1.51455,323700000.0
2009-09-22 17:49:00,1.51455,1.5146,1.51455,1.5146,171200000.0
2009-09-22 17:50:00,1.5146,1.51465,1.51455,1.51455,217000000.0
2009-09-22 17:51:00,1.51455,1.51455,1.5144,1.51445,161300000.0
2009-09-22 17:52:00,1.5145,1.5145,1.5144,1.51445,92100000.0
2009-09-22 17:53:00,1.51445,1.51455,1.51445,1.51455,94000000.0
2009-09-22 17:54:00,1.51455,1.5146,1.51445,1.5145,406500000.0
2009-09-22 17:55:00,1.5145,1.5146,1.5144,1.5144,322100000.0
2009-09-22 17:56:00,1.5144,1.51445,1.5144,1.5144,154000000.0
2009-09-22 17:57:00,1.5144,1.51445,1.5143,1.51435,129300000.0
2009-09-22 17:58:00,1.51435,1.5145,1.5143,1.51445,88600000.0
2009-09-22 17:59:00,1.51445,1.51455,1.5144,1.51445,158600000.0
2009-09-22 18:00:00,1.51445,1.51455,1.5143,1.51435,432900000.0
2009-09-22 18:01:00,1.5144,1.5144,1.5143,1.5143,307100000.0
2009-09-22 18:02:00,1.5143,1.5143,1.51425,1.5143,197300000.0
2009-09-22 18:03:00,1.5143,1.51435,1.5143,1.5143,251100000.0
2009-09-22 18:04:00,1.5143,1.5144,1.51415,1.5143,271700000.0
2009-09-22 18:05:00,1.5143,1.5144,1.51425,1.5144,189200000.0
2009-09-22 18:06:00,1.5145,1.5145,1.51425,1.5143,221000000.0
2009-09-22 18:07:00,1.5143,1.51455,1.5143,1.5145,349400000.0
2009-09-22 18:08:00,1.51445,1.51475,1.51445,1.51465,366600000.0
2009-09-22 18:09:00,1.5146,1.51465,1.51455,1.51455,85500000.0
2009-09-22 18:10:00,1.51455,1.5148,1.51455,1.5147,223400000.0
2009-09-22 18:11:00,1.51465,1.5149,1.51465,1.5148,335500000.0
2009-09-22 18:12:00,1.5148,1.51485,1.5147,1.51475,228900000.0
2009-09-22 18:13:00,1.51475,1.51485,1.5147,1.51475,211300000.0
2009-09-22 18:14:00,1.5147,1.5148,1.51465,1.51475,104700000.0
2009-09-22 18:15:00,1.51475,1.5148,1.5147,1.5148,138900000.0
2009-09-22 18:16:00,1.5148,1.5149,1.51475,1.51485,291000000.0
2009-09-22 18:17:00,1.5148,1.51485,1.51475,1.5148,200500000.0
2009-09-22 18:18:00,1.51475,1.51495,1.5147,1.51495,165700000.0
2009-09-22 18:19:00,1.515,1.5151,1.51495,1.515,48800000.0
2009-09-22 18:20:00,1.515,1.51505,1.515,1.515,108700000.0
2009-09-22 18:21:00,1.515,1.515,1.5149,1.515,74000000.0
2009-09-22 18:22:00,1.51495,1.515,1.51475,1.5148,496200000.0
2009-09-22 18:23:00,1.5148,1.51485,1.5147,1.5147,284700000.0
2009-09-22 18:24:00,1.5147,1.51475,1.51465,1.5147,224800000.0
2009-09-22 18:25:00,1.5147,1.51475,1.51445,1.5146,185400000.0
2009-09-22 18:26:00,1.51445,1.5147,1.51445,1.5146,248900000.0
2009-09-22 18:27:00,1.5146,1.51465,1.51445,1.51445,323000000.0
2009-09-22 18:28:00,1.5145,1.51455,1.51405,1.5143,292300000.0
2009-09-22 18:29:00,1.5143,1.51435,1.5143,1.51435,137900000.0
2009-09-22 18:30:00,1.51435,1.51435,1.51435,1.51435,61000000.0
2009-09-22 18:31:00,1.51435,1.5145,1.51435,1.51445,190700000.0
2009-09-22 18:32:00,1.51445,1.5146,1.5144,1.51455,360600000.0
2009-09-22 18:33:00,1.51455,1.5146,1.51455,1.5146,25600000.0
2009-09-22 18:34:00,1.5146,1.5146,1.5146,1.5146,13400000.0
2009-09-22 18:35:00,1.5146,1.5146,1.51435,1.51445,186600000.0
2009-09-22 18:36:00,1.51445,1.51445,1.5143,1.51435,107000000.0
2009-09-22 18:37:00,1.51435,1.5144,1.5143,1.5143,209700000.0
2009-09-22 18:38:00,1.5143,1.51435,1.5143,1.5143,78400000.0
2009-09-22 18:39:00,1.5143,1.51435,1.51415,1.51415,276000000.0
2009-09-22 18:40:00,1.5142,1.5142,1.51415,1.51415,96000000.0
2009-09-22 18:41:00,1.5142,1.5142,1.5142,1.5142,56000000.0
2009-09-22 18:42:00,1.5142,1.5142,1.5142,1.5142,237400000.0
2009-09-22 18:43:00,1.5142,1.51425,1.5142,1.51425,54400000.0
2009-09-22 18:44:00,1.51415,1.51415,1.51395,1.51395,90900000.0
2009-09-22 18:45:00,1.514,1.51405,1.5139,1.51395,363800000.0
2009-09-22 18:46:00,1.51395,1.51405,1.5139,1.514,189500000.0
2009-09-22 18:47:00,1.51395,1.5142,1.51395,1.51415,158800000.0
2009-09-22 18:48:00,1.51415,1.51415,1.5139,1.51415,249400000.0
2009-09-22 18:49:00,1.51415,1.5142,1.5141,1.5141,88200000.0
2009-09-22 18:50:00,1.5141,1.5141,1.514,1.5141,170400000.0
2009-09-22 18:51:00,1.5141,1.51425,1.514,1.51415,282200000.0
2009-09-22 18:52:00,1.51415,1.51425,1.5141,1.51425,172900000.0
2009-09-22 18:53:00,1.51425,1.51425,1.5142,1.51425,236400000.0
2009-09-22 18:54:00,1.5142,1.51425,1.51415,1.51415,288000000.0
2009-09-22 18:55:00,1.5141,1.5142,1.5141,1.51415,110200000.0
2009-09-22 18:56:00,1.51415,1.5142,1.5141,1.51415,121400000.0
2009-09-22 18:57:00,1.51415,1.5142,1.51415,1.51415,273600000.0
2009-09-22 18:58:00,1.51415,1.51425,1.51415,1.51415,306600000.0
2009-09-22 18:59:00,1.51415,1.51425,1.5141,1.51415,590700001.0
2009-09-22 19:00:00,1.51415,1.51425,1.51415,1.51425,180900000.0
2009-09-22 19:01:00,1.51425,1.51425,1.5141,1.51415,278050000.0
2009-09-22 19:02:00,1.51415,1.5142,1.51415,1.51415,279000000.0
2009-09-22 19:03:00,1.51415,1.5143,1.51415,1.5142,160900000.0
2009-09-22 19:04:00,1.5142,1.5144,1.5142,1.51425,286000000.0
2009-09-22 19:05:00,1.51435,1.51435,1.5142,1.51425,175800000.0
2009-09-22 19:06:00,1.5142,1.5144,1.5142,1.51435,156300000.0
2009-09-22 19:07:00,1.5143,1.51445,1.5142,1.51435,312600000.0
2009-09-22 19:08:00,1.51435,1.5146,1.5143,1.51455,297800000.0
2009-09-22 19:09:00,1.5146,1.5147,1.5145,1.51455,345600000.0
2009-09-22 19:10:00,1.5146,1.5147,1.51455,1.5147,229300000.0
2009-09-22 19:11:00,1.5148,1.5148,1.51465,1.51475,178800000.0
2009-09-22 19:12:00,1.51475,1.51475,1.51455,1.51465,412500000.0
2009-09-22 19:13:00,1.5147,1.5147,1.51435,1.51435,286600000.0
2009-09-22 19:14:00,1.51435,1.51435,1.51425,1.51435,380040000.0
2009-09-22 19:15:00,1.51435,1.51445,1.51435,1.51435,392300000.0
2009-09-22 19:16:00,1.51435,1.51445,1.5143,1.5143,223900000.0
2009-09-22 19:17:00,1.5143,1.5144,1.5143,1.5143,301000000.0
2009-09-22 19:18:00,1.5143,1.51445,1.51425,1.51435,512500000.0
2009-09-22 19:19:00,1.51435,1.51445,1.5143,1.51445,277600000.0
2009-09-22 19:20:00,1.5144,1.51445,1.5144,1.5144,189500000.0
2009-09-22 19:21:00,1.5144,1.5146,1.51435,1.5146,236400001.0
2009-09-22 19:22:00,1.51455,1.5147,1.51455,1.5146,233400000.0
2009-09-22 19:23:00,1.5146,1.5147,1.5144,1.5144,127400000.0
2009-09-22 19:24:00,1.51435,1.51445,1.51435,1.51435,129100000.0
2009-09-22 19:25:00,1.51435,1.5145,1.5143,1.51445,167660000.0
2009-09-22 19:26:00,1.51445,1.5145,1.5144,1.51445,50400000.0
2009-09-22 19:27:00,1.5144,1.51465,1.51435,1.51455,249700000.0
2009-09-22 19:28:00,1.51455,1.51465,1.5145,1.51465,194800000.0
2009-09-22 19:29:00,1.51465,1.5147,1.51445,1.51455,152700000.0
2009-09-22 19:30:00,1.51455,1.5146,1.51455,1.51455,79200000.0
2009-09-22 19:31:00,1.5146,1.5147,1.51455,1.51465,168200000.0
2009-09-22 19:32:00,1.51465,1.5148,1.5146,1.51465,117400000.0
2009-09-22 19:33:00,1.51465,1.51465,1.51455,1.5146,160700000.0
2009-09-22 19:34:00,1.5146,1.51465,1.51455,1.5146,62900000.0
2009-09-22 19:35:00,1.5146,1.51465,1.51455,1.51455,122100000.0
2009-09-22 19:36:00,1.51455,1.51465,1.51455,1.5146,66800000.0
2009-09-22 19:37:00,1.51455,1.51465,1.51455,1.5146,126100000.0
2009-09-22 19:38:00,1.51465,1.5147,1.51455,1.5146,210300000.0
2009-09-22 19:39:00,1.5146,1.51475,1.5146,1.51465,232300000.0
2009-09-22 19:40:00,1.5146,1.51465,1.51455,1.51465,269700000.0
2009-09-22 19:41:00,1.51465,1.51465,1.51455,1.51455,157900000.0
2009-09-22 19:42:00,1.51455,1.5146,1.51455,1.51455,228700000.0
2009-09-22 19:43:00,1.51455,1.5146,1.5145,1.51455,221200000.0
2009-09-22 19:44:00,1.51455,1.5146,1.51445,1.51455,176500000.0
2009-09-22 19:45:00,1.51455,1.51455,1.5145,1.5145,42600000.0
2009-09-22 19:46:00,1.5146,1.5146,1.51445,1.5145,209700000.0
2009-09-22 19:47:00,1.5145,1.5146,1.5145,1.51455,102300000.0
2009-09-22 19:48:00,1.51455,1.51465,1.5145,1.5146,185500000.0
2009-09-22 19:49:00,1.51455,1.5146,1.5145,1.5145,197000000.0
2009-09-22 19:50:00,1.5145,1.51455,1.5145,1.51455,281800000.0
2009-09-22 19:51:00,1.5145,1.5146,1.5145,1.5146,264800000.0
2009-09-22 19:52:00,1.5146,1.5146,1.5145,1.51455,212900000.0
2009-09-22 19:53:00,1.51455,1.5146,1.5145,1.5146,89100000.0
2009-09-22 19:54:00,1.5146,1.5146,1.5145,1.5145,248000000.0
2009-09-22 19:55:00,1.5145,1.51455,1.5145,1.5145,198600000.0
2009-09-22 19:56:00,1.5145,1.51465,1.5145,1.51455,330000000.0
2009-09-22 19:57:00,1.5146,1.51465,1.5145,1.5145,259100000.0
2009-09-22 19:58:00,1.5145,1.51455,1.5145,1.51455,58200000.0
2009-09-22 19:59:00,1.5145,1.5145,1.51445,1.5145,141600000.0
2009-09-22 20:00:00,1.5145,1.5145,1.51445,1.5145,92800000.0
2009-09-22 20:01:00,1.51445,1.5145,1.51445,1.5145,96000000.0
2009-09-22 20:02:00,1.5145,1.5145,1.51445,1.51445,52000000.0
2009-09-22 20:03:00,1.51445,1.5145,1.5144,1.5145,438300000.0
2009-09-22 20:04:00,1.51445,1.5145,1.5144,1.5144,94050000.0
2009-09-22 20:05:00,1.5144,1.5144,1.5143,1.5144,7330000.0
2009-09-22 20:06:00,1.5143,1.5144,1.5143,1.5144,37520000.0
2009-09-22 20:07:00,1.5144,1.5144,1.51425,1.5143,97400000.0
2009-09-22 20:08:00,1.5143,1.5143,1.5143,1.5143,611480000.0
2009-09-22 20:09:00,1.5143,1.5143,1.5143,1.5143,265760000.0
2009-09-22 20:10:00,1.5143,1.5143,1.5143,1.5143,483920000.0
2009-09-22 20:11:00,1.5143,1.5143,1.5143,1.5143,487100000.0
2009-09-22 20:12:00,1.5143,1.5144,1.5143,1.5144,45030000.0
2009-09-22 20:13:00,1.5144,1.5144,1.5143,1.5143,52640000.0
2009-09-22 20:14:00,1.5143,1.5143,1.5143,1.5143,467160000.0
2009-09-22 20:15:00,1.5143,1.51445,1.5143,1.51435,1263330000.0
2009-09-22 20:16:00,1.5143,1.51445,1.5143,1.5143,613010000.0
2009-09-22 20:17:00,1.51422,1.51429,1.51422,1.51426,1901230000.0
2009-09-22 20:18:00,1.5143,1.5143,1.5143,1.5143,1901230000.0
2009-09-22 20:19:00,1.5143,1.5143,1.5143,1.5143,1002200000.0
2009-09-22 20:20:00,1.5143,1.51435,1.5143,1.5143,930690000.0
2009-09-22 20:21:00,1.5143,1.51435,1.5143,1.5143,1305990000.0
2009-09-22 20:22:00,1.5143,1.5144,1.5143,1.5143,2112080000.0
2009-09-22 20:23:00,1.5143,1.51445,1.5143,1.5144,221260000.0
2009-09-22 20:24:00,1.51435,1.51435,1.5143,1.5143,1702540000.0
2009-09-22 20:25:00,1.5143,1.51435,1.5143,1.5143,1314930000.0
2009-09-22 20:26:00,1.5143,1.51435,1.5143,1.5143,1540810000.0
2009-09-22 20:27:00,1.5143,1.51435,1.5143,1.5143,1425590000.0
2009-09-22 20:28:00,1.5143,1.5143,1.5143,1.5143,1036830000.0
2009-09-22 20:29:00,1.5143,1.5143,1.51415,1.5142,875820000.0
2009-09-22 20:30:00,1.5142,1.51425,1.5142,1.5142,1265740000.0
2009-09-22 20:31:00,1.5142,1.51425,1.5142,1.51425,857500000.0
2009-09-22 20:32:00,1.51425,1.51425,1.5142,1.51425,258210000.0
2009-09-22 20:33:00,1.51425,1.51435,1.5142,1.51425,314760000.0
2009-09-22 20:34:00,1.5143,1.51435,1.5142,1.5143,436920000.0
2009-09-22 20:35:00,1.5143,1.5143,1.5142,1.51425,266270000.0
2009-09-22 20:36:00,1.51425,1.51445,1.5142,1.5144,284970000.0
2009-09-22 20:37:00,1.5144,1.51465,1.5144,1.5146,174300000.0
2009-09-22 20:38:00,1.5146,1.5146,1.5144,1.5145,258100000.0
2009-09-22 20:39:00,1.5145,1.5145,1.51445,1.5145,119200000.0
2009-09-22 20:40:00,1.5145,1.5145,1.5145,1.5145,7000000.0
2009-09-22 20:41:00,1.5145,1.5145,1.5145,1.5145,26800000.0
2009-09-22 20:42:00,1.5145,1.5146,1.5145,1.5145,127900000.0
2009-09-22 20:43:00,1.5145,1.5146,1.5145,1.51455,183800000.0
2009-09-22 20:44:00,1.51455,1.51455,1.5144,1.51455,47600000.0
2009-09-22 20:45:00,1.51445,1.5145,1.51435,1.51445,169200000.0
2009-09-22 20:46:00,1.51445,1.51455,1.5144,1.51445,134600000.0
2009-09-22 20:47:00,1.51445,1.5145,1.51435,1.51445,268360000.0
2009-09-22 20:48:00,1.51445,1.5145,1.5144,1.5144,121600000.0
2009-09-22 20:49:00,1.5144,1.5144,1.51435,1.51435,15300000.0
2009-09-22 20:50:00,1.51435,1.5144,1.51435,1.5144,8300000.0
2009-09-22 20:51:00,1.5144,1.5145,1.5144,1.5144,52900000.0
2009-09-22 20:52:00,1.5144,1.51455,1.51425,1.51455,125600000.0
2009-09-22 20:53:00,1.51455,1.51455,1.5143,1.5143,356500000.0
2009-09-22 20:54:00,1.5143,1.51445,1.5143,1.51435,249200000.0
2009-09-22 20:55:00,1.51435,1.5147,1.51435,1.5147,391400000.0
2009-09-22 20:56:00,1.5147,1.51475,1.51465,1.5147,1622400000.0
2009-09-22 20:57:00,1.5147,1.5148,1.51465,1.51465,1124000000.0
2009-09-22 20:58:00,1.51465,1.51465,1.51455,1.51455,164900000.0
2009-09-22 20:59:00,1.51455,1.5147,1.5144,1.51455,233050000.0
2009-09-22 21:00:00,1.5144,1.51465,1.5144,1.51445,396670000.0
2009-09-22 21:01:00,1.5144,1.51445,1.5144,1.5144,141700000.0
2009-09-22 21:02:00,1.5144,1.51445,1.5144,1.51445,109010000.0
2009-09-22 21:03:00,1.51445,1.5145,1.5144,1.5144,76700000.0
2009-09-22 21:04:00,1.5144,1.5144,1.5144,1.5144,5950000.0
2009-09-22 21:05:00,1.5144,1.51445,1.5144,1.51445,143820000.0
2009-09-22 21:06:00,1.51445,1.51445,1.5144,1.51445,250840000.0
2009-09-22 21:07:00,1.51445,1.5145,1.5144,1.51445,81970000.0
2009-09-22 21:08:00,1.51445,1.5145,1.5144,1.51445,250220000.0
2009-09-22 21:09:00,1.51445,1.51455,1.51445,1.5145,180400000.0
2009-09-22 21:10:00,1.51455,1.51455,1.5144,1.5145,344460000.0
2009-09-22 21:11:00,1.5145,1.51455,1.5144,1.5144,302390000.0
2009-09-22 21:12:00,1.5144,1.51445,1.5144,1.5144,42110000.0
2009-09-22 21:13:00,1.5144,1.5145,1.5144,1.5145,326200000.0
2009-09-22 21:14:00,1.5145,1.5145,1.51445,1.51445,314100000.0
2009-09-22 21:15:00,1.51445,1.5145,1.51445,1.5145,120200000.0
2009-09-22 21:16:00,1.5145,1.5146,1.51445,1.51455,337500000.0
2009-09-22 21:17:00,1.51455,1.51465,1.51445,1.5145,318500000.0
2009-09-22 21:18:00,1.5145,1.51465,1.5145,1.5146,185600000.0
2009-09-22 21:19:00,1.5146,1.5146,1.51455,1.51455,93900000.0
2009-09-22 21:20:00,1.51455,1.51465,1.51455,1.51465,85000000.0
2009-09-22 21:21:00,1.51465,1.5147,1.5146,1.5147,228800000.0
2009-09-22 21:22:00,1.51465,1.5147,1.5146,1.5147,170200000.0
2009-09-22 21:23:00,1.5147,1.5147,1.51455,1.5146,231200000.0
2009-09-22 21:24:00,1.51455,1.51455,1.51445,1.51455,336940000.0
2009-09-22 21:25:00,1.51455,1.51455,1.5145,1.5145,193300000.0
2009-09-22 21:26:00,1.5145,1.51455,1.51445,1.5145,199300000.0
2009-09-22 21:27:00,1.5145,1.5145,1.5145,1.5145,75800000.0
2009-09-22 21:28:00,1.5145,1.5145,1.51445,1.51445,116040000.0
2009-09-22 21:29:00,1.51445,1.5145,1.51445,1.5145,177080000.0
2009-09-22 21:30:00,1.5145,1.51455,1.51445,1.51445,208840000.0
2009-09-22 21:31:00,1.51445,1.51455,1.51445,1.5145,135939999.0
2009-09-22 21:32:00,1.51455,1.51455,1.51445,1.5145,129380000.0
2009-09-22 21:33:00,1.5145,1.51455,1.5145,1.5145,86700000.0
2009-09-22 21:34:00,1.5145,1.51455,1.51445,1.51455,246240000.0
2009-09-22 21:35:00,1.5145,1.5145,1.51445,1.51445,89360000.0
2009-09-22 21:36:00,1.51445,1.51455,1.51445,1.51455,53600000.0
2009-09-22 21:37:00,1.51455,1.5146,1.5145,1.5145,174700000.0
2009-09-22 21:38:00,1.5145,1.51465,1.5145,1.51455,177500000.0
2009-09-22 21:39:00,1.51455,1.51455,1.51445,1.51445,115000000.0
2009-09-22 21:40:00,1.51445,1.5145,1.51445,1.51445,40260000.0
2009-09-22 21:41:00,1.51445,1.5145,1.51445,1.51445,138200000.0
2009-09-22 21:42:00,1.51445,1.51455,1.51445,1.51455,73980000.0
2009-09-22 21:43:00,1.51455,1.51455,1.51455,1.51455,111700000.0
2009-09-22 21:44:00,1.5146,1.5146,1.51455,1.51455,223500000.0
2009-09-22 21:45:00,1.51455,1.51455,1.51445,1.51445,132500000.0
2009-09-22 21:46:00,1.51445,1.5145,1.51445,1.51445,272860000.0
2009-09-22 21:47:00,1.51445,1.51455,1.5144,1.51445,131700000.0
2009-09-22 21:48:00,1.51445,1.5145,1.5144,1.5145,154000000.0
2009-09-22 21:49:00,1.5145,1.5145,1.5145,1.5145,82400000.0
2009-09-22 21:50:00,1.5145,1.51455,1.5145,1.51455,56800000.0
2009-09-22 21:51:00,1.51455,1.51455,1.51455,1.51455,119700000.0
2009-09-22 21:52:00,1.51455,1.51455,1.51455,1.51455,87800000.0
2009-09-22 21:53:00,1.51455,1.51455,1.51455,1.51455,137600000.0
2009-09-22 21:54:00,1.51455,1.5146,1.5145,1.51455,234300000.0
2009-09-22 21:55:00,1.51455,1.51455,1.5144,1.51445,247070000.0
2009-09-22 21:56:00,1.5145,1.51455,1.5144,1.5145,129110000.0
2009-09-22 21:57:00,1.5145,1.5148,1.5145,1.51475,723300000.0
2009-09-22 21:58:00,1.51475,1.51485,1.5145,1.51455,355300000.0
2009-09-22 21:59:00,1.5146,1.5146,1.51455,1.51455,126600000.0
2009-09-22 22:00:00,1.51455,1.51455,1.5145,1.5145,50900000.0
2009-09-22 22:01:00,1.5145,1.5145,1.51445,1.5145,65300000.0
2009-09-22 22:02:00,1.5145,1.5146,1.5145,1.5145,13000000.0
2009-09-22 22:03:00,1.5145,1.5145,1.5145,1.5145,40800000.0
2009-09-22 22:04:00,1.5145,1.5145,1.5145,1.5145,44250000.0
2009-09-22 22:05:00,1.5145,1.5145,1.5145,1.5145,40100000.0
2009-09-22 22:06:00,1.5145,1.5145,1.5145,1.5145,53800000.0
2009-09-22 22:07:00,1.5145,1.5145,1.5145,1.5145,85650000.0
2009-09-22 22:08:00,1.5145,1.5146,1.5145,1.5145,132500000.0
2009-09-22 22:09:00,1.5145,1.5145,1.5145,1.5145,33100000.0
2009-09-22 22:10:00,1.5145,1.5146,1.5145,1.5145,195350000.0
2009-09-22 22:11:00,1.5145,1.5146,1.5145,1.5146,178550000.0
2009-09-22 22:12:00,1.5146,1.5146,1.51455,1.5146,41600000.0
2009-09-22 22:13:00,1.5146,1.51465,1.5146,1.5146,11100000.0
2009-09-22 22:14:00,1.51465,1.51465,1.5146,1.5146,115400000.0
2009-09-22 22:15:00,1.51465,1.5147,1.5145,1.51455,107800000.0
2009-09-22 22:16:00,1.5146,1.5146,1.5145,1.51455,40300000.0
2009-09-22 22:17:00,1.51455,1.51455,1.5145,1.5145,71550000.0
2009-09-22 22:18:00,1.51455,1.5146,1.5145,1.51455,253400000.0
2009-09-22 22:19:00,1.51455,1.51455,1.51455,1.51455,67200000.0
2009-09-22 22:20:00,1.51455,1.51455,1.51455,1.51455,12800000.0
2009-09-22 22:21:00,1.51455,1.51455,1.51455,1.51455,49600000.0
2009-09-22 22:22:00,1.51455,1.5146,1.5145,1.5145,57650000.0
2009-09-22 22:23:00,1.51427,1.51442,1.51426,1.51432,35000000.0
2009-09-22 22:24:00,1.5145,1.51455,1.5145,1.51455,186700000.0
2009-09-22 22:25:00,1.51455,1.51455,1.5145,1.5145,55000000.0
2009-09-22 22:26:00,1.5145,1.51455,1.51435,1.5145,130300000.0
2009-09-22 22:27:00,1.5145,1.51455,1.51445,1.5145,226500000.0
2009-09-22 22:28:00,1.5145,1.51455,1.51445,1.51455,157900000.0
2009-09-22 22:29:00,1.5145,1.51455,1.51445,1.51455,79650000.0
2009-09-22 22:30:00,1.51455,1.5146,1.51455,1.5146,22400000.0
2009-09-22 22:31:00,1.5146,1.51465,1.51455,1.51455,62200000.0
2009-09-22 22:32:00,1.5146,1.51475,1.5145,1.51455,152500000.0
2009-09-22 22:33:00,1.51455,1.51455,1.5145,1.5145,132500000.0
2009-09-22 22:34:00,1.5145,1.5147,1.5145,1.5145,187780000.0
2009-09-22 22:35:00,1.51465,1.5147,1.5145,1.5145,406340000.0
2009-09-22 22:36:00,1.5145,1.51455,1.5145,1.5145,1156880000.0
2009-09-22 22:37:00,1.5145,1.51455,1.5145,1.51455,349440000.0
2009-09-22 22:38:00,1.51455,1.51455,1.5145,1.51455,365000000.0
2009-09-22 22:39:00,1.51455,1.5146,1.5145,1.5145,399520000.0
2009-09-22 22:40:00,1.5145,1.51465,1.5145,1.5145,1515280000.0
2009-09-22 22:41:00,1.5145,1.5145,1.5145,1.5145,1441780000.0
2009-09-22 22:42:00,1.5145,1.5145,1.5145,1.5145,1360160000.0
2009-09-22 22:43:00,1.5145,1.5145,1.5145,1.5145,1012000000.0
2009-09-22 22:44:00,1.5145,1.5145,1.5145,1.5145,1195760000.0
2009-09-22 22:45:00,1.5145,1.5145,1.5145,1.5145,909820000.0
2009-09-22 22:46:00,1.5145,1.5145,1.5145,1.5145,752180000.0
2009-09-22 22:47:00,1.5145,1.51455,1.5145,1.5145,833560000.0
2009-09-22 22:48:00,1.5145,1.5147,1.5145,1.5145,227400000.0
2009-09-22 22:49:00,1.51455,1.51455,1.5145,1.5145,654920000.0
2009-09-22 22:50:00,1.51455,1.51455,1.5145,1.51455,108900000.0
2009-09-22 22:51:00,1.51455,1.5146,1.5145,1.51455,39780000.0
2009-09-22 22:52:00,1.5146,1.5146,1.5146,1.5146,13100000.0
2009-09-22 22:53:00,1.5146,1.5146,1.5145,1.51455,185920000.0
2009-09-22 22:54:00,1.51455,1.51455,1.51445,1.5145,114090000.0
2009-09-22 22:55:00,1.5145,1.5145,1.5145,1.5145,102800000.0
2009-09-22 22:56:00,1.5145,1.5145,1.5145,1.5145,44100000.0
2009-09-22 22:57:00,1.5145,1.5145,1.5145,1.5145,9000000.0
2009-09-22 22:58:00,1.5145,1.5145,1.5145,1.5145,100000.0
2009-09-22 22:59:00,1.5145,1.5145,1.5145,1.5145,300000.0
2009-09-22 23:00:00,1.5145,1.5145,1.5145,1.5145,1600000.0
2009-09-22 23:01:00,1.5145,1.5145,1.5145,1.5145,1550000.0
2009-09-22 23:02:00,1.5145,1.5145,1.5145,1.5145,6800000.0
2009-09-22 23:03:00,1.5145,1.5145,1.5145,1.5145,700000.0
2009-09-22 23:04:00,1.5145,1.5145,1.51435,1.51435,15730000.0
2009-09-22 23:05:00,1.51435,1.5144,1.51435,1.5144,124800000.0
2009-09-22 23:06:00,1.5144,1.5144,1.51435,1.5144,43000000.0
2009-09-22 23:07:00,1.5144,1.5144,1.5144,1.5144,19000000.0
2009-09-22 23:08:00,1.5144,1.5144,1.51435,1.5144,22200000.0
2009-09-22 23:09:00,1.5144,1.51445,1.5144,1.5144,14000000.0
2009-09-22 23:10:00,1.51432,1.51432,1.51391,1.51426,63900000.0
2009-09-22 23:11:00,1.51435,1.51435,1.51435,1.51435,4000000.0
2009-09-22 23:12:00,1.51435,1.51435,1.51435,1.51435,1600000.0
2009-09-22 23:13:00,1.51435,1.51435,1.51435,1.51435,19000000.0
2009-09-22 23:14:00,1.51435,1.5144,1.51435,1.51435,87600000.0
2009-09-22 23:15:00,1.51435,1.5144,1.51435,1.51435,63700000.0
2009-09-22 23:16:00,1.51435,1.51435,1.51435,1.51435,12100000.0
2009-09-22 23:17:00,1.51435,1.51435,1.51435,1.51435,6500000.0
2009-09-22 23:18:00,1.51435,1.51435,1.51435,1.51435,28500000.0
2009-09-22 23:19:00,1.51402,1.51425,1.51372,1.51372,86200000.0
2009-09-22 23:20:00,1.51435,1.51435,1.51435,1.51435,9400000.0
2009-09-22 23:21:00,1.51414,1.51455,1.51414,1.51418,320500000.0
2009-09-22 23:22:00,1.51435,1.51435,1.51435,1.51435,500000.0
2009-09-22 23:23:00,1.51403,1.51409,1.5138,1.5138,228800000.0
2009-09-22 23:24:00,1.51435,1.51435,1.51435,1.51435,9400000.0
2009-09-22 23:25:00,1.51435,1.51435,1.51435,1.51435,19100000.0
2009-09-22 23:26:00,1.51386,1.5142,1.51386,1.5142,244700000.0
2009-09-22 23:27:00,1.5143,1.5143,1.5143,1.5143,551900000.0
2009-09-22 23:28:00,1.5143,1.51435,1.5143,1.51435,495650000.0
2009-09-22 23:29:00,1.51435,1.51435,1.51435,1.51435,13600000.0
2009-09-22 23:30:00,1.51435,1.51435,1.51435,1.51435,30600000.0
2009-09-22 23:31:00,1.51435,1.51435,1.51435,1.51435,13600000.0
2009-09-22 23:32:00,1.51435,1.51435,1.5143,1.5143,76710000.0
2009-09-22 23:33:00,1.5143,1.5144,1.5143,1.51435,253350000.0
2009-09-22 23:34:00,1.51435,1.51435,1.5143,1.51435,55520000.0
2009-09-22 23:35:00,1.51435,1.51435,1.5143,1.5143,204940000.0
2009-09-22 23:36:00,1.5143,1.51435,1.5143,1.5143,542710000.0
2009-09-22 23:37:00,1.5143,1.5143,1.5143,1.5143,161830000.0
2009-09-22 23:38:00,1.5143,1.5143,1.5143,1.5143,151640000.0
2009-09-22 23:39:00,1.5143,1.5143,1.5143,1.5143,219240000.0
2009-09-22 23:40:00,1.5143,1.5143,1.5143,1.5143,280320000.0
2009-09-22 23:41:00,1.5143,1.5143,1.5143,1.5143,230690000.0
2009-09-22 23:42:00,1.5143,1.5143,1.5143,1.5143,187110000.0
2009-09-22 23:43:00,1.5143,1.5143,1.5143,1.5143,1131480000.0
2009-09-22 23:44:00,1.5143,1.5143,1.5143,1.5143,828360000.0
2009-09-22 23:45:00,1.5143,1.5143,1.5143,1.5143,169290000.0
2009-09-22 23:46:00,1.5143,1.5143,1.5143,1.5143,157140000.0
2009-09-22 23:47:00,1.5143,1.5143,1.5143,1.5143,170910000.0
2009-09-22 23:48:00,1.5143,1.5143,1.5143,1.5143,174150000.0
2009-09-22 23:49:00,1.5143,1.5143,1.5143,1.5143,174150000.0
2009-09-22 23:50:00,1.5143,1.5143,1.5143,1.5143,179820000.0
2009-09-22 23:51:00,1.5143,1.5143,1.5143,1.5143,160380000.0
2009-09-22 23:52:00,1.5143,1.5143,1.5143,1.5143,203310000.0
2009-09-22 23:53:00,1.5143,1.51435,1.5143,1.5143,165660000.0
2009-09-22 23:54:00,1.5143,1.5143,1.5143,1.5143,95910000.0
2009-09-22 23:55:00,1.5143,1.5143,1.5143,1.5143,55430000.0
2009-09-22 23:56:00,1.5143,1.5143,1.5143,1.5143,80980000.0
2009-09-22 23:57:00,1.5143,1.5144,1.51425,1.51425,144530000.0
2009-09-22 23:58:00,1.51425,1.5143,1.51425,1.5143,201700000.0
2009-09-22 23:59:00,1.5143,1.5143,1.51425,1.5143,40470000.0
2009-09-23 00:00:00,1.5143,1.5143,1.51425,1.51425,142070000.0
2009-09-23 00:01:00,1.51425,1.51425,1.51425,1.51425,551490000.0
2009-09-23 00:02:00,1.51425,1.51425,1.51425,1.51425,93800000.0
2009-09-23 00:03:00,1.51425,1.51425,1.51425,1.51425,100040000.0
2009-09-23 00:04:00,1.51425,1.51425,1.51425,1.51425,83640000.0
2009-09-23 00:05:00,1.51425,1.51425,1.51425,1.51425,89790000.0
2009-09-23 00:06:00,1.51425,1.51425,1.51425,1.51425,143260000.0
2009-09-23 00:07:00,1.51425,1.51425,1.51425,1.51425,74620000.0
2009-09-23 00:08:00,1.51425,1.51425,1.51425,1.51425,88970000.0
2009-09-23 00:09:00,1.51425,1.51425,1.51425,1.51425,90610000.0
2009-09-23 00:10:00,1.51425,1.51425,1.51425,1.51425,102140000.0
2009-09-23 00:11:00,1.51425,1.51425,1.51425,1.51425,106290000.0
2009-09-23 00:12:00,1.51425,1.51425,1.51425,1.51425,94750000.0
2009-09-23 00:13:00,1.51425,1.51425,1.51425,1.51425,73390000.0
2009-09-23 00:14:00,1.51425,1.51425,1.51425,1.51425,88250000.0
2009-09-23 00:15:00,1.51425,1.51425,1.51425,1.51425,80360000.0
2009-09-23 00:16:00,1.51425,1.51425,1.51425,1.51425,78720000.0
2009-09-23 00:17:00,1.51425,1.51425,1.51425,1.51425,85280000.0
2009-09-23 00:18:00,1.51425,1.51435,1.51425,1.5143,53370000.0
2009-09-23 00:19:00,1.5143,1.5143,1.51425,1.51425,100820000.0
2009-09-23 00:20:00,1.51425,1.51435,1.51425,1.51435,548040000.0
2009-09-23 00:21:00,1.5143,1.51435,1.51425,1.51425,1511360000.0
2009-09-23 00:22:00,1.51425,1.51425,1.51425,1.51425,1985340000.0
2009-09-23 00:23:00,1.51425,1.51425,1.51425,1.51425,1840900000.0
2009-09-23 00:24:00,1.51425,1.51425,1.51425,1.51425,1936000000.0
2009-09-23 00:25:00,1.51425,1.51425,1.51425,1.51425,178870000.0
2009-09-23 00:26:00,1.51425,1.51425,1.51425,1.51425,80360000.0
2009-09-23 00:27:00,1.51425,1.51425,1.51425,1.51425,82820000.0
2009-09-23 00:28:00,1.51425,1.51425,1.51425,1.51425,78720000.0
2009-09-23 00:29:00,1.51425,1.51425,1.51425,1.51425,79540000.0
2009-09-23 00:30:00,1.51425,1.51425,1.51425,1.51425,495980000.0
2009-09-23 00:31:00,1.51425,1.51425,1.51425,1.51425,466220000.0
2009-09-23 00:32:00,1.51425,1.51425,1.51425,1.51425,83230000.0
2009-09-23 00:33:00,1.51425,1.51425,1.51425,1.51425,79130000.0
2009-09-23 00:34:00,1.51425,1.51425,1.51425,1.51425,335980000.0
2009-09-23 00:35:00,1.51425,1.51425,1.51425,1.51425,84460000.0
2009-09-23 00:36:00,1.51425,1.51425,1.51425,1.51425,91610000.0
2009-09-23 00:37:00,1.51425,1.51425,1.51425,1.51425,67940000.0
2009-09-23 00:38:00,1.51425,1.51425,1.51425,1.51425,68060000.0
2009-09-23 00:39:00,1.51425,1.51425,1.51425,1.51425,90620000.0
2009-09-23 00:40:00,1.51425,1.51425,1.51425,1.51425,80260000.0
2009-09-23 00:41:00,1.51425,1.51425,1.51425,1.51425,66830000.0
2009-09-23 00:42:00,1.51425,1.51425,1.51425,1.51425,87940000.0
2009-09-23 00:43:00,1.51425,1.51425,1.51425,1.51425,100450000.0
2009-09-23 00:44:00,1.51425,1.51425,1.51425,1.51425,126900000.0
2009-09-23 00:45:00,1.51425,1.5144,1.51425,1.51435,64260000.0
2009-09-23 00:46:00,1.51425,1.51435,1.51425,1.51435,10960000.0
2009-09-23 00:47:00,1.5143,1.5144,1.51425,1.51425,51080000.0
2009-09-23 00:48:00,1.51425,1.5144,1.51425,1.5144,50600000.0
2009-09-23 00:49:00,1.5144,1.5144,1.5144,1.5144,4300000.0
2009-09-23 00:50:00,1.5144,1.5144,1.5144,1.5144,7400000.0
2009-09-23 00:51:00,1.51404,1.51421,1.51394,1.51394,580500000.0
2009-09-23 00:52:00,1.5144,1.5144,1.5144,1.5144,200000.0
2009-09-23 00:53:00,1.51423,1.51432,1.51422,1.5143,158500000.0
2009-09-23 00:54:00,1.5144,1.5144,1.5144,1.5144,700000.0
2009-09-23 00:55:00,1.5144,1.5144,1.5144,1.5144,1200000.0
2009-09-23 00:56:00,1.5144,1.5145,1.5144,1.5145,21800000.0
2009-09-23 00:57:00,1.5145,1.51455,1.5144,1.51445,138520000.0
2009-09-23 00:58:00,1.5144,1.5144,1.5144,1.5144,51950000.0
2009-09-23 00:59:00,1.5144,1.51445,1.5144,1.51445,66340000.0
2009-09-23 01:00:00,1.51445,1.51455,1.51425,1.51425,567340000.0
2009-09-23 01:01:00,1.51425,1.51435,1.51425,1.51435,93200000.0
2009-09-23 01:02:00,1.51435,1.51435,1.5142,1.51425,14830000.0
2009-09-23 01:03:00,1.51425,1.51425,1.51425,1.51425,174300000.0
2009-09-23 01:04:00,1.51425,1.51425,1.51425,1.51425,605120000.0
2009-09-23 01:05:00,1.51425,1.5143,1.51425,1.51425,343060000.0
2009-09-23 01:06:00,1.51425,1.5143,1.51425,1.51425,488020000.0
2009-09-23 01:07:00,1.51425,1.51425,1.51425,1.51425,733150000.0
2009-09-23 01:08:00,1.51425,1.51425,1.51425,1.51425,449380000.0
2009-09-23 01:09:00,1.51425,1.51435,1.51425,1.5143,320960000.0
2009-09-23 01:10:00,1.5143,1.5144,1.5143,1.51435,108000000.0
2009-09-23 01:11:00,1.51435,1.51435,1.5143,1.51435,39100000.0
2009-09-23 01:12:00,1.51435,1.51435,1.51435,1.51435,100000.0
2009-09-23 01:13:00,1.51435,1.51435,1.51435,1.51435,1200000.0
2009-09-23 01:14:00,1.51435,1.51435,1.51435,1.51435,1200000.0
2009-09-23 01:15:00,1.51435,1.51435,1.51435,1.51435,1900000.0
2009-09-23 01:16:00,1.51435,1.51435,1.51435,1.51435,700000.0
2009-09-23 01:17:00,1.51435,1.51435,1.51435,1.51435,600000.0
2009-09-23 01:18:00,1.51435,1.51435,1.51425,1.51425,76050000.0
2009-09-23 01:19:00,1.51425,1.51425,1.51425,1.51425,97580000.0
2009-09-23 01:20:00,1.51425,1.51425,1.51395,1.5142,40380000.0
2009-09-23 01:21:00,1.5142,1.5142,1.5139,1.51395,385699999.0
2009-09-23 01:22:00,1.51395,1.51395,1.5139,1.51395,154200000.0
2009-09-23 01:23:00,1.51395,1.5141,1.5133,1.51365,494400000.0
2009-09-23 01:24:00,1.51365,1.51365,1.51155,1.5123,728700003.0
2009-09-23 01:25:00,1.51235,1.51375,1.51195,1.5133,437400000.0
2009-09-23 01:26:00,1.5133,1.51375,1.5128,1.51315,521400000.0
2009-09-23 01:27:00,1.51315,1.51335,1.5131,1.51325,304000000.0
2009-09-23 01:28:00,1.51325,1.51335,1.5131,1.5133,336500000.0
2009-09-23 01:29:00,1.5133,1.51335,1.51295,1.51295,179500000.0
2009-09-23 01:30:00,1.51295,1.51315,1.51295,1.51305,384800000.0
2009-09-23 01:31:00,1.51305,1.51305,1.51295,1.51295,102600000.0
2009-09-23 01:32:00,1.51295,1.5132,1.51295,1.51295,193400000.0
2009-09-23 01:33:00,1.51295,1.5134,1.5128,1.51335,395100000.0
2009-09-23 01:34:00,1.5133,1.51335,1.51315,1.51335,354900000.0
2009-09-23 01:35:00,1.51335,1.51345,1.51315,1.51315,167600000.0
2009-09-23 01:36:00,1.51315,1.51335,1.5131,1.51315,379800002.0
2009-09-23 01:37:00,1.51315,1.51345,1.5131,1.5132,83500000.0
2009-09-23 01:38:00,1.5132,1.51325,1.5131,1.5131,439500002.0
2009-09-23 01:39:00,1.51315,1.5133,1.5131,1.5133,955999999.0
2009-09-23 01:40:00,1.5133,1.5138,1.5132,1.51365,742100000.0
2009-09-23 01:41:00,1.51365,1.51375,1.51355,1.51375,425799999.0
2009-09-23 01:42:00,1.5137,1.5138,1.5136,1.51365,476800001.0
2009-09-23 01:43:00,1.51365,1.51365,1.51345,1.51345,276199999.0
2009-09-23 01:44:00,1.51345,1.51345,1.51345,1.51345,14600000.0
2009-09-23 01:45:00,1.51345,1.51345,1.5132,1.51345,30500000.0
2009-09-23 01:46:00,1.51345,1.51445,1.51345,1.5137,410240000.0
2009-09-23 01:47:00,1.5137,1.51375,1.51365,1.5137,216300000.0
2009-09-23 01:48:00,1.5137,1.5138,1.51365,1.51375,213500000.0
2009-09-23 01:49:00,1.51375,1.5139,1.5135,1.5136,221400000.0
2009-09-23 01:50:00,1.51355,1.5138,1.51355,1.51375,167600000.0
2009-09-23 01:51:00,1.5138,1.51385,1.51375,1.51385,29000000.0
2009-09-23 01:52:00,1.5138,1.5139,1.5136,1.5136,145000000.0
2009-09-23 01:53:00,1.5136,1.51375,1.5136,1.5137,129000000.0
2009-09-23 01:54:00,1.5137,1.51375,1.51365,1.5137,117800000.0
2009-09-23 01:55:00,1.5137,1.51385,1.5137,1.5138,229800000.0
2009-09-23 01:56:00,1.5138,1.51395,1.5138,1.51385,117600000.0
2009-09-23 01:57:00,1.51385,1.51395,1.51375,1.5138,66500000.0
2009-09-23 01:58:00,1.51385,1.5139,1.5138,1.51385,32400000.0
2009-09-23 01:59:00,1.51385,1.5139,1.5138,1.5138,30800000.0
2009-09-23 02:00:00,1.5139,1.5139,1.5137,1.51385,136500000.0
2009-09-23 02:01:00,1.5139,1.5139,1.5138,1.5139,164300000.0
2009-09-23 02:02:00,1.5139,1.5139,1.5138,1.51385,195100000.0
2009-09-23 02:03:00,1.51385,1.51385,1.5138,1.51385,275400000.0
2009-09-23 02:04:00,1.51385,1.5139,1.51385,1.51385,270400000.0
2009-09-23 02:05:00,1.51385,1.51395,1.51385,1.51395,238000000.0
2009-09-23 02:06:00,1.51395,1.514,1.51395,1.514,45400000.0
2009-09-23 02:07:00,1.514,1.51405,1.51395,1.514,66000000.0
2009-09-23 02:08:00,1.514,1.5141,1.514,1.5141,193200000.0
2009-09-23 02:09:00,1.5141,1.5142,1.514,1.51415,288600000.0
2009-09-23 02:10:00,1.51415,1.51425,1.5141,1.5142,329900000.0
2009-09-23 02:11:00,1.5142,1.51425,1.51415,1.5142,220200000.0
2009-09-23 02:12:00,1.5142,1.51425,1.5141,1.5142,522200000.0
2009-09-23 02:13:00,1.5142,1.5143,1.51415,1.51425,176700000.0
2009-09-23 02:14:00,1.51425,1.51425,1.51415,1.51415,49500000.0
2009-09-23 02:15:00,1.5142,1.5142,1.51405,1.51405,218600000.0
2009-09-23 02:16:00,1.5141,1.51415,1.51405,1.51415,123100000.0
2009-09-23 02:17:00,1.51415,1.5142,1.5141,1.51415,161700000.0
2009-09-23 02:18:00,1.51415,1.5142,1.51415,1.5142,114800000.0
2009-09-23 02:19:00,1.51415,1.51425,1.5141,1.51425,200300000.0
2009-09-23 02:20:00,1.5142,1.51425,1.5141,1.51425,309600000.0
2009-09-23 02:21:00,1.5143,1.51435,1.5142,1.51425,183300000.0
2009-09-23 02:22:00,1.51425,1.5144,1.5142,1.51435,201400000.0
2009-09-23 02:23:00,1.51435,1.51435,1.5143,1.5143,59800000.0
2009-09-23 02:24:00,1.51435,1.51435,1.51415,1.5142,198300000.0
2009-09-23 02:25:00,1.5142,1.5142,1.5141,1.5141,123800000.0
2009-09-23 02:26:00,1.51415,1.51415,1.5141,1.5141,90400000.0
2009-09-23 02:27:00,1.51415,1.5142,1.5141,1.5142,168500000.0
2009-09-23 02:28:00,1.51415,1.5142,1.51415,1.5142,132800000.0
2009-09-23 02:29:00,1.5142,1.51425,1.5142,1.5142,78400000.0
2009-09-23 02:30:00,1.51425,1.51425,1.51415,1.5142,159400000.0
2009-09-23 02:31:00,1.5142,1.51425,1.5142,1.51425,103200000.0
2009-09-23 02:32:00,1.51425,1.5143,1.5142,1.5142,112500000.0
2009-09-23 02:33:00,1.5142,1.51425,1.5142,1.51425,35400000.0
2009-09-23 02:34:00,1.5143,1.5143,1.51415,1.5142,424500000.0
2009-09-23 02:35:00,1.5142,1.5143,1.51415,1.5143,341600000.0
2009-09-23 02:36:00,1.51425,1.51425,1.51415,1.51425,94200000.0
2009-09-23 02:37:00,1.51425,1.51425,1.5142,1.51425,28400000.0
2009-09-23 02:38:00,1.51425,1.51425,1.51415,1.5142,28700000.0
2009-09-23 02:39:00,1.5142,1.51425,1.5141,1.5141,248700000.0
2009-09-23 02:40:00,1.5141,1.51415,1.51405,1.5141,300530000.0
2009-09-23 02:41:00,1.5141,1.5141,1.5141,1.5141,172000000.0
2009-09-23 02:42:00,1.5141,1.5141,1.51405,1.5141,93840000.0
2009-09-23 02:43:00,1.51405,1.51415,1.514,1.51405,294870000.0
2009-09-23 02:44:00,1.514,1.51405,1.514,1.514,1399720000.0
2009-09-23 02:45:00,1.514,1.5142,1.514,1.514,619960000.0
2009-09-23 02:46:00,1.514,1.51415,1.514,1.51405,325850000.0
2009-09-23 02:47:00,1.514,1.51415,1.514,1.51415,132270000.0
2009-09-23 02:48:00,1.514,1.51425,1.514,1.5142,69820000.0
2009-09-23 02:49:00,1.51425,1.5143,1.5141,1.51415,144600000.0
2009-09-23 02:50:00,1.51415,1.51425,1.5141,1.5142,157200000.0
2009-09-23 02:51:00,1.51425,1.51425,1.5141,1.5142,117100000.0
2009-09-23 02:52:00,1.51425,1.51425,1.5141,1.5142,94600000.0
2009-09-23 02:53:00,1.5142,1.51425,1.51415,1.51425,70800000.0
2009-09-23 02:54:00,1.51425,1.5143,1.5141,1.5142,295200000.0
2009-09-23 02:55:00,1.5142,1.51425,1.51405,1.51415,243900000.0
2009-09-23 02:56:00,1.51415,1.51425,1.51415,1.51415,186400000.0
2009-09-23 02:57:00,1.5142,1.51425,1.5142,1.5142,134000000.0
2009-09-23 02:58:00,1.5142,1.51425,1.51415,1.51415,331600001.0
2009-09-23 02:59:00,1.5142,1.5143,1.5141,1.51415,476700000.0
2009-09-23 03:00:00,1.51415,1.51425,1.5141,1.5142,413700000.0
2009-09-23 03:01:00,1.5142,1.51425,1.51415,1.51415,312600000.0
2009-09-23 03:02:00,1.51415,1.5143,1.51415,1.51425,343800000.0
2009-09-23 03:03:00,1.51425,1.51435,1.5142,1.5143,161399999.0
2009-09-23 03:04:00,1.51435,1.51435,1.5142,1.51425,226000000.0
2009-09-23 03:05:00,1.51425,1.5144,1.5142,1.51435,344200000.0
2009-09-23 03:06:00,1.5143,1.5144,1.5143,1.5143,214600000.0
2009-09-23 03:07:00,1.5143,1.5144,1.5143,1.51435,178400000.0
2009-09-23 03:08:00,1.51435,1.51435,1.51435,1.51435,96800000.0
2009-09-23 03:09:00,1.51435,1.51435,1.5143,1.5143,408400000.0
2009-09-23 03:10:00,1.5143,1.51445,1.51425,1.5143,457099996.0
2009-09-23 03:11:00,1.5143,1.5143,1.5141,1.51415,649210001.0
2009-09-23 03:12:00,1.51415,1.51415,1.51415,1.51415,171550000.0
2009-09-23 03:13:00,1.51415,1.51415,1.51415,1.51415,120780000.0
2009-09-23 03:14:00,1.51415,1.51415,1.51415,1.51415,123220000.0
2009-09-23 03:15:00,1.51415,1.5142,1.51415,1.5142,89400000.0
2009-09-23 03:16:00,1.5142,1.51435,1.51405,1.5143,359600000.0
2009-09-23 03:17:00,1.5143,1.51435,1.5143,1.5143,385200000.0
2009-09-23 03:18:00,1.5143,1.51435,1.5143,1.51435,166400000.0
2009-09-23 03:19:00,1.51435,1.51435,1.5141,1.5141,170710000.0
2009-09-23 03:20:00,1.51415,1.51415,1.5141,1.5141,108190000.0
2009-09-23 03:21:00,1.5141,1.5141,1.5141,1.5141,123820000.0
2009-09-23 03:22:00,1.5141,1.51415,1.5141,1.5141,218400000.0
2009-09-23 03:23:00,1.5141,1.51415,1.5141,1.51415,239880000.0
2009-09-23 03:24:00,1.51415,1.51415,1.51415,1.51415,25600000.0
2009-09-23 03:25:00,1.51415,1.51415,1.5141,1.5141,27330000.0
2009-09-23 03:26:00,1.5141,1.5141,1.5141,1.5141,136030000.0
2009-09-23 03:27:00,1.5141,1.5141,1.5141,1.5141,142290000.0
2009-09-23 03:28:00,1.5141,1.5141,1.5141,1.5141,152260000.0
2009-09-23 03:29:00,1.5141,1.5141,1.5141,1.5141,160650000.0
2009-09-23 03:30:00,1.5141,1.5141,1.5141,1.5141,123520000.0
2009-09-23 03:31:00,1.5141,1.51415,1.5141,1.51415,53650000.0
2009-09-23 03:32:00,1.51415,1.5142,1.5141,1.51415,33630000.0
2009-09-23 03:33:00,1.5142,1.5142,1.5142,1.5142,17600000.0
2009-09-23 03:34:00,1.5142,1.5142,1.5142,1.5142,24000000.0
2009-09-23 03:35:00,1.5142,1.51425,1.51415,1.5142,145600000.0
2009-09-23 03:36:00,1.5142,1.51425,1.5142,1.5142,107600000.0
2009-09-23 03:37:00,1.51425,1.51425,1.5141,1.5141,282530000.0
2009-09-23 03:38:00,1.5141,1.51415,1.5141,1.5141,239720000.0
2009-09-23 03:39:00,1.5141,1.5141,1.5141,1.5141,535730000.0
2009-09-23 03:40:00,1.5141,1.51415,1.5141,1.5141,535110000.0
2009-09-23 03:41:00,1.5141,1.51415,1.5141,1.51415,89330000.0
2009-09-23 03:42:00,1.51396,1.51405,1.51396,1.51403,85280000.0
2009-09-23 03:43:00,1.51415,1.51415,1.51415,1.51415,16000000.0
2009-09-23 03:44:00,1.51415,1.5142,1.5141,1.5141,91250000.0
2009-09-23 03:45:00,1.51415,1.51415,1.51415,1.51415,59200000.0
2009-09-23 03:46:00,1.51415,1.51415,1.51415,1.51415,17600000.0
2009-09-23 03:47:00,1.51415,1.5142,1.5141,1.5142,98630000.0
2009-09-23 03:48:00,1.5142,1.5142,1.51415,1.5142,23200000.0
2009-09-23 03:49:00,1.51415,1.5142,1.5141,1.51415,289980000.0
2009-09-23 03:50:00,1.51415,1.5142,1.5141,1.51415,193130000.0
2009-09-23 03:51:00,1.51415,1.5142,1.5141,1.51415,191410000.0
2009-09-23 03:52:00,1.51415,1.5142,1.5141,1.5142,114990000.0
2009-09-23 03:53:00,1.5142,1.51425,1.5141,1.5142,55720000.0
2009-09-23 03:54:00,1.5141,1.5142,1.5141,1.5141,350340000.0
2009-09-23 03:55:00,1.51415,1.5142,1.51415,1.51415,40800000.0
2009-09-23 03:56:00,1.5142,1.5142,1.51415,1.51415,14100000.0
2009-09-23 03:57:00,1.51415,1.5142,1.5141,1.51415,33030000.0
2009-09-23 03:58:00,1.51415,1.51415,1.5141,1.51415,40420000.0
2009-09-23 03:59:00,1.51415,1.51415,1.5141,1.51415,66120000.0
2009-09-23 04:00:00,1.51415,1.51415,1.51415,1.51415,12800000.0
2009-09-23 04:01:00,1.51415,1.51415,1.5141,1.5141,238440000.0
2009-09-23 04:02:00,1.5141,1.51415,1.5141,1.51415,26420000.0
2009-09-23 04:03:00,1.51415,1.51415,1.5141,1.5141,114510000.0
2009-09-23 04:04:00,1.5141,1.5141,1.5141,1.5141,132060000.0
2009-09-23 04:05:00,1.5141,1.51415,1.5141,1.5141,195440000.0
2009-09-23 04:06:00,1.5141,1.5142,1.5141,1.5141,220850000.0
2009-09-23 04:07:00,1.5141,1.51415,1.5141,1.5141,680030000.0
2009-09-23 04:08:00,1.5141,1.51415,1.5141,1.5141,743100000.0
2009-09-23 04:09:00,1.5141,1.51415,1.5141,1.5141,629720000.0
2009-09-23 04:10:00,1.5141,1.51415,1.5141,1.5141,702500000.0
2009-09-23 04:11:00,1.5141,1.5141,1.51405,1.51405,120180000.0
2009-09-23 04:12:00,1.51405,1.51405,1.51405,1.51405,127490000.0
2009-09-23 04:13:00,1.51405,1.5142,1.51405,1.51405,254670000.0
2009-09-23 04:14:00,1.51405,1.51405,1.51405,1.51405,129440000.0
2009-09-23 04:15:00,1.51405,1.51405,1.51405,1.51405,131330000.0
2009-09-23 04:16:00,1.51405,1.51405,1.51405,1.51405,127130000.0
2009-09-23 04:17:00,1.51405,1.5141,1.51405,1.51405,136190000.0
2009-09-23 04:18:00,1.51405,1.5141,1.51405,1.51405,140700000.0
2009-09-23 04:19:00,1.51405,1.51405,1.51405,1.51405,131700000.0
2009-09-23 04:20:00,1.51405,1.5141,1.51405,1.5141,165010000.0
2009-09-23 04:21:00,1.51405,1.51405,1.51405,1.51405,84290000.0
2009-09-23 04:22:00,1.51405,1.51405,1.514,1.514,70360000.0
2009-09-23 04:23:00,1.514,1.51405,1.51395,1.514,166400000.0
2009-09-23 04:24:00,1.51405,1.5141,1.51395,1.514,58000000.0
2009-09-23 04:25:00,1.51405,1.51405,1.514,1.51405,12000000.0
2009-09-23 04:26:00,1.514,1.51405,1.514,1.51405,2000000.0
2009-09-23 04:27:00,1.514,1.5141,1.514,1.5141,13800000.0
2009-09-23 04:28:00,1.51405,1.51405,1.51405,1.51405,2000000.0
2009-09-23 04:29:00,1.514,1.51405,1.514,1.51405,18000000.0
2009-09-23 04:30:00,1.514,1.51415,1.514,1.51405,39400000.0
2009-09-23 04:31:00,1.5141,1.5141,1.514,1.5141,90200000.0
2009-09-23 04:32:00,1.51405,1.51425,1.514,1.5142,166400000.0
2009-09-23 04:33:00,1.514,1.51415,1.514,1.5141,64300000.0
2009-09-23 04:34:00,1.5141,1.51415,1.51405,1.5141,66000000.0
2009-09-23 04:35:00,1.5141,1.5141,1.514,1.5141,56400000.0
2009-09-23 04:36:00,1.5141,1.5141,1.51405,1.5141,106600000.0
2009-09-23 04:37:00,1.5141,1.5141,1.5141,1.5141,40800000.0
2009-09-23 04:38:00,1.5141,1.5141,1.5141,1.5141,52800000.0
2009-09-23 04:39:00,1.5141,1.5141,1.5141,1.5141,35200000.0
2009-09-23 04:40:00,1.5141,1.5141,1.5141,1.5141,19200000.0
2009-09-23 04:41:00,1.5141,1.5141,1.5141,1.5141,45000000.0
2009-09-23 04:42:00,1.51405,1.5141,1.51405,1.51405,24000000.0
2009-09-23 04:43:00,1.5141,1.51415,1.51405,1.51405,87800000.0
2009-09-23 04:44:00,1.51405,1.51405,1.51395,1.51395,58900000.0
2009-09-23 04:45:00,1.51395,1.5141,1.51395,1.5141,99000000.0
2009-09-23 04:46:00,1.5141,1.5141,1.51405,1.51405,89000000.0
2009-09-23 04:47:00,1.5141,1.5141,1.5141,1.5141,16800000.0
2009-09-23 04:48:00,1.5141,1.5141,1.51405,1.51405,131200000.0
2009-09-23 04:49:00,1.51405,1.5141,1.51405,1.5141,62800000.0
2009-09-23 04:50:00,1.5141,1.51415,1.51405,1.5141,118200000.0
2009-09-23 04:51:00,1.5141,1.5141,1.51405,1.51405,164400000.0
2009-09-23 04:52:00,1.51405,1.5141,1.514,1.51405,252500000.0
2009-09-23 04:53:00,1.51405,1.5141,1.514,1.514,158000000.0
2009-09-23 04:54:00,1.5141,1.5141,1.514,1.5141,92800000.0
2009-09-23 04:55:00,1.5141,1.5141,1.51405,1.5141,149600000.0
2009-09-23 04:56:00,1.5141,1.5141,1.51405,1.51405,49600000.0
2009-09-23 04:57:00,1.51405,1.51415,1.514,1.51405,124200000.0
2009-09-23 04:58:00,1.51405,1.5141,1.51405,1.51405,92000000.0
2009-09-23 04:59:00,1.51405,1.5142,1.51405,1.5142,251900000.0
2009-09-23 05:00:00,1.51415,1.5142,1.51405,1.5142,432900000.0
2009-09-23 05:01:00,1.5142,1.51425,1.514,1.51415,1178600000.0
2009-09-23 05:02:00,1.51415,1.5142,1.51415,1.5142,1446500000.0
2009-09-23 05:03:00,1.5142,1.51425,1.51415,1.5142,1529400000.0
2009-09-23 05:04:00,1.5142,1.5142,1.5142,1.5142,1128400000.0
2009-09-23 05:05:00,1.5142,1.5142,1.5142,1.5142,1823200000.0
2009-09-23 05:06:00,1.5142,1.5142,1.5142,1.5142,1182800000.0
2009-09-23 05:07:00,1.5142,1.5142,1.5142,1.5142,1161300000.0
2009-09-23 05:08:00,1.5142,1.5142,1.5142,1.5142,621600000.0
2009-09-23 05:09:00,1.5142,1.5142,1.5142,1.5142,588000000.0
2009-09-23 05:10:00,1.5142,1.5142,1.5142,1.5142,1515200000.0
2009-09-23 05:11:00,1.5142,1.5142,1.5142,1.5142,1100800000.0
2009-09-23 05:12:00,1.5142,1.5142,1.5142,1.5142,1753600000.0
2009-09-23 05:13:00,1.51419,1.51423,1.51419,1.5142,2103200000.0
2009-09-23 05:14:00,1.5142,1.5142,1.5142,1.5142,2103200000.0
2009-09-23 05:15:00,1.5142,1.5142,1.5142,1.5142,1980800000.0
2009-09-23 05:16:00,1.5142,1.5142,1.5142,1.5142,1572000000.0
2009-09-23 05:17:00,1.5142,1.5142,1.51415,1.5142,1239199993.0
2009-09-23 05:18:00,1.51421,1.51426,1.5142,1.51426,1013799998.0
2009-09-23 05:19:00,1.51427,1.51428,1.51426,1.51427,1013799998.0
2009-09-23 05:20:00,1.51426,1.51431,1.51422,1.51425,1013799998.0
2009-09-23 05:21:00,1.51425,1.51425,1.5142,1.51425,1013799998.0
2009-09-23 05:22:00,1.51425,1.5143,1.51415,1.51415,254800000.0
2009-09-23 05:23:00,1.5142,1.51425,1.51415,1.5142,223600002.0
2009-09-23 05:24:00,1.5142,1.51425,1.5142,1.51425,249799998.0
2009-09-23 05:25:00,1.51412,1.51423,1.51412,1.51412,222520000.0
2009-09-23 05:26:00,1.51425,1.51425,1.51425,1.51425,42400000.0
2009-09-23 05:27:00,1.51425,1.51425,1.51415,1.51425,295900000.0
2009-09-23 05:28:00,1.5142,1.51425,1.51415,1.51425,139700000.0
2009-09-23 05:29:00,1.51425,1.51425,1.51425,1.51425,52000000.0
2009-09-23 05:30:00,1.51425,1.51425,1.51425,1.51425,20000000.0
2009-09-23 05:31:00,1.51425,1.51425,1.51425,1.51425,32000000.0
2009-09-23 05:32:00,1.51425,1.51425,1.5142,1.51425,64800000.0
2009-09-23 05:33:00,1.51425,1.51425,1.51415,1.5142,118800000.0
2009-09-23 05:34:00,1.5142,1.5142,1.5142,1.5142,57000000.0
2009-09-23 05:35:00,1.5142,1.5142,1.5142,1.5142,19000000.0
2009-09-23 05:36:00,1.5142,1.5142,1.5142,1.5142,42700000.0
2009-09-23 05:37:00,1.5142,1.5142,1.5142,1.5142,52200000.0
2009-09-23 05:38:00,1.5142,1.5142,1.51405,1.51405,211100000.0
2009-09-23 05:39:00,1.51405,1.5141,1.51405,1.5141,200000000.0
2009-09-23 05:40:00,1.5141,1.5141,1.514,1.51405,156800000.0
2009-09-23 05:41:00,1.514,1.51415,1.514,1.51405,219400000.0
2009-09-23 05:42:00,1.51405,1.5141,1.51405,1.51405,61600000.0
2009-09-23 05:43:00,1.51405,1.5141,1.51405,1.5141,101600000.0
2009-09-23 05:44:00,1.5141,1.51415,1.514,1.5141,170400000.0
2009-09-23 05:45:00,1.5141,1.5141,1.5141,1.5141,121600000.0
2009-09-23 05:46:00,1.5141,1.51415,1.51405,1.5141,194800000.0
2009-09-23 05:47:00,1.5141,1.51415,1.5141,1.51415,130800000.0
2009-09-23 05:48:00,1.51415,1.51415,1.5141,1.51415,178400000.0
2009-09-23 05:49:00,1.51415,1.5142,1.51405,1.5141,419800002.0
2009-09-23 05:50:00,1.5141,1.5141,1.5141,1.5141,84000000.0
2009-09-23 05:51:00,1.51415,1.51415,1.5141,1.51415,62000000.0
2009-09-23 05:52:00,1.51415,1.5142,1.51405,1.5141,295000001.0
2009-09-23 05:53:00,1.5141,1.51415,1.5141,1.5141,82800000.0
2009-09-23 05:54:00,1.5141,1.51415,1.5141,1.51415,176800000.0
2009-09-23 05:55:00,1.51415,1.51415,1.51405,1.51415,250300000.0
2009-09-23 05:56:00,1.51415,1.51415,1.51415,1.51415,92800000.0
2009-09-23 05:57:00,1.51415,1.51415,1.51415,1.51415,36000000.0
2009-09-23 05:58:00,1.5141,1.5141,1.5141,1.5141,28000000.0
2009-09-23 05:59:00,1.5141,1.5141,1.51405,1.51405,83200000.0
2009-09-23 06:00:00,1.51405,1.5141,1.51405,1.5141,247200000.0
2009-09-23 06:01:00,1.5141,1.51415,1.5141,1.51415,160000000.0
2009-09-23 06:02:00,1.51415,1.51415,1.5141,1.5141,177600000.0
2009-09-23 06:03:00,1.5141,1.51415,1.5141,1.51415,58400000.0
2009-09-23 06:04:00,1.51415,1.5142,1.51405,1.51415,96799999.0
2009-09-23 06:05:00,1.51415,1.5142,1.5141,1.5142,117400000.0
2009-09-23 06:06:00,1.5142,1.5142,1.51405,1.51405,374499999.0
2009-09-23 06:07:00,1.51405,1.51415,1.514,1.51415,195600000.0
2009-09-23 06:08:00,1.51415,1.51415,1.514,1.51405,182000000.0
2009-09-23 06:09:00,1.51405,1.51415,1.514,1.51405,136600000.0
2009-09-23 06:10:00,1.51405,1.5141,1.514,1.51405,122200000.0
2009-09-23 06:11:00,1.51405,1.51415,1.51405,1.51405,114600000.0
2009-09-23 06:12:00,1.51405,1.51405,1.51405,1.51405,21600000.0
2009-09-23 06:13:00,1.5141,1.51415,1.5141,1.5141,79400000.0
2009-09-23 06:14:00,1.5141,1.5142,1.5141,1.51415,286000000.0
2009-09-23 06:15:00,1.51415,1.51415,1.51415,1.51415,36800000.0
2009-09-23 06:16:00,1.51415,1.5142,1.5141,1.5141,104600000.0
2009-09-23 06:17:00,1.51415,1.51415,1.5141,1.5141,44800000.0
2009-09-23 06:18:00,1.51415,1.51415,1.51405,1.5141,99000000.0
2009-09-23 06:19:00,1.5141,1.51415,1.5141,1.51415,83400000.0
2009-09-23 06:20:00,1.51415,1.51415,1.5141,1.5141,90400000.0
2009-09-23 06:21:00,1.5141,1.5142,1.5141,1.51415,220200000.0
2009-09-23 06:22:00,1.5142,1.5142,1.51405,1.5141,400399999.0
2009-09-23 06:23:00,1.5141,1.5141,1.514,1.51405,146200000.0
2009-09-23 06:24:00,1.51405,1.51405,1.514,1.51405,55200000.0
2009-09-23 06:25:00,1.51405,1.51405,1.514,1.514,12800000.0
2009-09-23 06:26:00,1.51405,1.51405,1.514,1.514,109600000.0
2009-09-23 06:27:00,1.514,1.51405,1.514,1.51405,85200000.0
2009-09-23 06:28:00,1.514,1.51405,1.514,1.514,98600000.0
2009-09-23 06:29:00,1.514,1.51405,1.514,1.51405,138200000.0
2009-09-23 06:30:00,1.51405,1.51405,1.514,1.51405,275000000.0
2009-09-23 06:31:00,1.51405,1.51405,1.514,1.51405,386800000.0
2009-09-23 06:32:00,1.51405,1.51405,1.514,1.514,228400000.0
2009-09-23 06:33:00,1.514,1.51405,1.514,1.514,194400000.0
2009-09-23 06:34:00,1.514,1.51405,1.514,1.514,134600000.0
2009-09-23 06:35:00,1.514,1.514,1.514,1.514,90400000.0
2009-09-23 06:36:00,1.514,1.514,1.51395,1.51395,181600000.0
2009-09-23 06:37:00,1.51395,1.51395,1.51395,1.51395,102400000.0
2009-09-23 06:38:00,1.51395,1.51395,1.51395,1.51395,44000000.0
2009-09-23 06:39:00,1.51395,1.51395,1.51395,1.51395,58400000.0
2009-09-23 06:40:00,1.51395,1.51395,1.51395,1.51395,111200000.0
2009-09-23 06:41:00,1.51395,1.51395,1.51395,1.51395,225200000.0
2009-09-23 06:42:00,1.51395,1.514,1.51395,1.514,184800000.0
2009-09-23 06:43:00,1.514,1.5141,1.514,1.514,90200000.0
2009-09-23 06:44:00,1.514,1.514,1.514,1.514,14400000.0
2009-09-23 06:45:00,1.51395,1.51395,1.51395,1.51395,72800000.0
2009-09-23 06:46:00,1.51395,1.51395,1.51395,1.51395,24000000.0
2009-09-23 06:47:00,1.51395,1.51395,1.51395,1.51395,40000000.0
2009-09-23 06:48:00,1.51395,1.51395,1.5139,1.51395,85700000.0
2009-09-23 06:49:00,1.5138,1.51385,1.5137,1.5138,337800000.0
2009-09-23 06:50:00,1.5138,1.514,1.51375,1.51385,222300000.0
2009-09-23 06:51:00,1.51385,1.5139,1.51375,1.51375,224500000.0
2009-09-23 06:52:00,1.5138,1.5139,1.5138,1.51385,191200000.0
2009-09-23 06:53:00,1.5139,1.51395,1.51375,1.5139,381700000.0
2009-09-23 06:54:00,1.5139,1.5139,1.51385,1.51385,315800000.0
2009-09-23 06:55:00,1.51385,1.5139,1.51385,1.5139,260000000.0
2009-09-23 06:56:00,1.5139,1.51395,1.51385,1.5139,96800000.0
2009-09-23 06:57:00,1.5139,1.51395,1.51385,1.5139,620100000.0
2009-09-23 06:58:00,1.5139,1.5139,1.51385,1.5139,272200000.0
2009-09-23 06:59:00,1.51385,1.51395,1.51385,1.5139,410600000.0
2009-09-23 07:00:00,1.5139,1.51405,1.51385,1.51395,217300000.0
2009-09-23 07:01:00,1.5139,1.514,1.51385,1.51395,377300000.0
2009-09-23 07:02:00,1.51395,1.514,1.5139,1.51395,345400000.0
2009-09-23 07:03:00,1.51395,1.514,1.51395,1.514,204700000.0
2009-09-23 07:04:00,1.514,1.51405,1.51395,1.514,297500000.0
2009-09-23 07:05:00,1.514,1.5142,1.514,1.5141,554299999.0
2009-09-23 07:06:00,1.5141,1.51415,1.51405,1.5141,137600000.0
2009-09-23 07:07:00,1.5141,1.5141,1.5141,1.5141,154500000.0
2009-09-23 07:08:00,1.5141,1.5141,1.51405,1.5141,97400000.0
2009-09-23 07:09:00,1.5141,1.5141,1.51405,1.5141,209100000.0
2009-09-23 07:10:00,1.5141,1.5141,1.51405,1.51405,84600000.0
2009-09-23 07:11:00,1.51405,1.5141,1.51405,1.5141,60900000.0
2009-09-23 07:12:00,1.5141,1.51415,1.5141,1.5141,408000000.0
2009-09-23 07:13:00,1.51411,1.51428,1.51411,1.51419,1870900000.0
2009-09-23 07:14:00,1.51418,1.51421,1.51416,1.51417,1870900000.0
2009-09-23 07:15:00,1.51414,1.51419,1.51414,1.51417,1870900000.0
2009-09-23 07:16:00,1.51415,1.51415,1.51415,1.51415,1870900000.0
2009-09-23 07:17:00,1.51415,1.5142,1.51415,1.51415,1272600000.0
2009-09-23 07:18:00,1.51415,1.51415,1.51415,1.51415,1552400000.0
2009-09-23 07:19:00,1.51415,1.5142,1.5141,1.51415,1934400007.0
2009-09-23 07:20:00,1.51415,1.51418,1.51413,1.51415,881000000.0
2009-09-23 07:21:00,1.51415,1.51415,1.51405,1.51405,881000000.0
2009-09-23 07:22:00,1.51405,1.51415,1.51405,1.51415,472400000.0
2009-09-23 07:23:00,1.51415,1.51425,1.5139,1.5139,186800000.0
2009-09-23 07:24:00,1.5139,1.5139,1.51385,1.51385,58600000.0
2009-09-23 07:25:00,1.51385,1.5139,1.5138,1.5138,53500000.0
2009-09-23 07:26:00,1.51343,1.51366,1.51338,1.51355,323150000.0
2009-09-23 07:27:00,1.5138,1.5138,1.5138,1.5138,26400000.0
2009-09-23 07:28:00,1.5138,1.51385,1.5138,1.51385,25800000.0
2009-09-23 07:29:00,1.51385,1.5139,1.51385,1.5139,18200000.0
2009-09-23 07:30:00,1.5139,1.5139,1.5138,1.51385,163600000.0
2009-09-23 07:31:00,1.51385,1.51385,1.51385,1.51385,17000000.0
2009-09-23 07:32:00,1.51385,1.5139,1.5138,1.51385,46600000.0
2009-09-23 07:33:00,1.51385,1.5139,1.51385,1.5139,24000000.0
2009-09-23 07:34:00,1.5139,1.51405,1.51385,1.51405,280400000.0
2009-09-23 07:35:00,1.51405,1.5144,1.51395,1.51415,1070100001.0
2009-09-23 07:36:00,1.5141,1.51415,1.51395,1.51405,199800001.0
2009-09-23 07:37:00,1.514,1.51415,1.514,1.5141,53400000.0
2009-09-23 07:38:00,1.5141,1.51415,1.514,1.51415,111400000.0
2009-09-23 07:39:00,1.51415,1.5142,1.51405,1.51415,598199999.0
2009-09-23 07:40:00,1.5142,1.5143,1.51415,1.51415,236700000.0
2009-09-23 07:41:00,1.5142,1.51445,1.5141,1.5143,465100001.0
2009-09-23 07:42:00,1.5143,1.51435,1.51405,1.51415,931400009.0
2009-09-23 07:43:00,1.5142,1.51425,1.5141,1.51415,658200007.0
2009-09-23 07:44:00,1.51415,1.51425,1.51405,1.5141,605199999.0
2009-09-23 07:45:00,1.5141,1.5141,1.5139,1.5141,430200000.0
2009-09-23 07:46:00,1.51405,1.51405,1.5137,1.51405,556499999.0
2009-09-23 07:47:00,1.514,1.51425,1.51385,1.51415,562500000.0
2009-09-23 07:48:00,1.5142,1.5143,1.5141,1.5142,389599999.0
2009-09-23 07:49:00,1.51415,1.51435,1.5141,1.51425,441300002.0
2009-09-23 07:50:00,1.51425,1.51425,1.5139,1.51405,265999999.0
2009-09-23 07:51:00,1.5142,1.51425,1.5141,1.51415,386600000.0
2009-09-23 07:52:00,1.51415,1.5142,1.51405,1.5141,322300001.0
2009-09-23 07:53:00,1.5141,1.51415,1.51385,1.5139,324000002.0
2009-09-23 07:54:00,1.5139,1.5139,1.5138,1.5138,152800000.0
2009-09-23 07:55:00,1.51385,1.5139,1.51375,1.51385,62200000.0
2009-09-23 07:56:00,1.5139,1.5139,1.5137,1.51385,63300000.0
2009-09-23 07:57:00,1.51385,1.51395,1.51385,1.51395,105400000.0
2009-09-23 07:58:00,1.51395,1.51395,1.51385,1.5139,124400000.0
2009-09-23 07:59:00,1.5139,1.5139,1.51365,1.51365,167200000.0
2009-09-23 08:00:00,1.51365,1.51375,1.51365,1.5137,112200000.0
2009-09-23 08:01:00,1.5137,1.51385,1.5137,1.51385,102600000.0
2009-09-23 08:02:00,1.5139,1.514,1.5139,1.5139,102800000.0
2009-09-23 08:03:00,1.5139,1.5139,1.5136,1.5137,126300000.0
2009-09-23 08:04:00,1.5137,1.51395,1.5137,1.51395,223200000.0
2009-09-23 08:05:00,1.51395,1.514,1.5138,1.5139,216600000.0
2009-09-23 08:06:00,1.5139,1.5139,1.5136,1.51365,247600000.0
2009-09-23 08:07:00,1.51365,1.5139,1.51365,1.51375,525200000.0
2009-09-23 08:08:00,1.5138,1.51385,1.5137,1.51385,213800000.0
2009-09-23 08:09:00,1.51385,1.5139,1.51375,1.5138,301700000.0
2009-09-23 08:10:00,1.5138,1.51385,1.51365,1.51365,195800000.0
2009-09-23 08:11:00,1.51365,1.51385,1.51365,1.51385,291000000.0
2009-09-23 08:12:00,1.5138,1.51385,1.5137,1.51375,189800000.0
2009-09-23 08:13:00,1.51375,1.51385,1.5137,1.51375,171300000.0
2009-09-23 08:14:00,1.5138,1.5138,1.51375,1.51375,297200000.0
2009-09-23 08:15:00,1.5138,1.51395,1.51375,1.51395,303400000.0
2009-09-23 08:16:00,1.5139,1.51395,1.5138,1.5138,90200000.0
2009-09-23 08:17:00,1.5139,1.51395,1.5138,1.5139,163200000.0
2009-09-23 08:18:00,1.5139,1.51395,1.51385,1.5139,135800000.0
2009-09-23 08:19:00,1.51395,1.51405,1.5138,1.5139,232400000.0
2009-09-23 08:20:00,1.51395,1.514,1.5139,1.51395,84200000.0
2009-09-23 08:21:00,1.51395,1.514,1.51395,1.51395,69200000.0
2009-09-23 08:22:00,1.51395,1.514,1.51395,1.514,37000000.0
2009-09-23 08:23:00,1.51395,1.514,1.51385,1.51395,407100000.0
2009-09-23 08:24:00,1.5139,1.5141,1.51385,1.51405,221000000.0
2009-09-23 08:25:00,1.51405,1.51405,1.5139,1.51405,171200000.0
2009-09-23 08:26:00,1.51405,1.51415,1.51375,1.514,446200003.0
2009-09-23 08:27:00,1.514,1.514,1.51385,1.5139,213200000.0
2009-09-23 08:28:00,1.5139,1.51395,1.5138,1.5138,266900000.0
2009-09-23 08:29:00,1.5138,1.51395,1.5138,1.51385,381300000.0
2009-09-23 08:30:00,1.51395,1.51395,1.5138,1.51385,251500000.0
2009-09-23 08:31:00,1.51385,1.51395,1.51385,1.5139,268800000.0
2009-09-23 08:32:00,1.5139,1.5139,1.51385,1.51385,145600000.0
2009-09-23 08:33:00,1.51385,1.5139,1.5138,1.51385,463400000.0
2009-09-23 08:34:00,1.51385,1.51395,1.51385,1.5139,205800000.0
2009-09-23 08:35:00,1.5139,1.51395,1.51385,1.51385,187900000.0
2009-09-23 08:36:00,1.51385,1.51385,1.5138,1.5138,192800000.0
2009-09-23 08:37:00,1.5138,1.51385,1.51365,1.51385,332900000.0
2009-09-23 08:38:00,1.51385,1.51385,1.5137,1.51375,337700000.0
2009-09-23 08:39:00,1.51375,1.51395,1.51375,1.51395,366100000.0
2009-09-23 08:40:00,1.51395,1.514,1.5138,1.51385,530900000.0
2009-09-23 08:41:00,1.51385,1.5139,1.51375,1.5139,313600000.0
2009-09-23 08:42:00,1.5139,1.51395,1.51375,1.5138,423900000.0
2009-09-23 08:43:00,1.5138,1.5139,1.5138,1.5138,467400000.0
2009-09-23 08:44:00,1.5138,1.5139,1.5138,1.51385,241600000.0
2009-09-23 08:45:00,1.51385,1.5139,1.51375,1.51375,357000000.0
2009-09-23 08:46:00,1.51375,1.51385,1.51375,1.5138,446600000.0
2009-09-23 08:47:00,1.5138,1.51385,1.5137,1.5138,302000000.0
2009-09-23 08:48:00,1.51385,1.51385,1.51365,1.5138,170500000.0
2009-09-23 08:49:00,1.5138,1.51395,1.51375,1.51385,167600000.0
2009-09-23 08:50:00,1.51385,1.51395,1.51375,1.51395,518400000.0
2009-09-23 08:51:00,1.5139,1.514,1.51385,1.5139,366900000.0
2009-09-23 08:52:00,1.5139,1.51395,1.51385,1.5139,161800000.0
2009-09-23 08:53:00,1.51395,1.514,1.5139,1.514,286200000.0
2009-09-23 08:54:00,1.514,1.5141,1.51385,1.51405,385800000.0
2009-09-23 08:55:00,1.514,1.5141,1.51395,1.514,206700000.0
2009-09-23 08:56:00,1.514,1.5141,1.5139,1.5139,366000000.0
2009-09-23 08:57:00,1.514,1.51415,1.5139,1.51415,381700000.0
2009-09-23 08:58:00,1.51415,1.5142,1.514,1.5141,457100001.0
2009-09-23 08:59:00,1.5141,1.5141,1.5139,1.514,222600000.0
2009-09-23 09:00:00,1.514,1.51435,1.51395,1.51435,735600001.0
2009-09-23 09:01:00,1.5143,1.51435,1.51415,1.5142,1221599997.0
2009-09-23 09:02:00,1.51415,1.5143,1.51415,1.5142,618600001.0
2009-09-23 09:03:00,1.5142,1.51425,1.51415,1.51415,878499996.0
2009-09-23 09:04:00,1.51425,1.51435,1.51415,1.51425,1105999997.0
2009-09-23 09:05:00,1.51425,1.51435,1.5141,1.51425,903900000.0
2009-09-23 09:06:00,1.51425,1.5143,1.51405,1.5143,1109499999.0
2009-09-23 09:07:00,1.5143,1.51435,1.5142,1.51425,1723199992.0
2009-09-23 09:08:00,1.5143,1.51435,1.5142,1.51435,917200001.0
2009-09-23 09:09:00,1.5143,1.5146,1.5142,1.5145,1630300005.0
2009-09-23 09:10:00,1.5145,1.51455,1.51435,1.5145,688399999.0
2009-09-23 09:11:00,1.5145,1.5146,1.51445,1.51445,793900001.0
2009-09-23 09:12:00,1.51455,1.5146,1.5145,1.51455,629800008.0
2009-09-23 09:13:00,1.51455,1.5146,1.51445,1.51455,994800000.0
2009-09-23 09:14:00,1.5146,1.5146,1.51435,1.51435,910799999.0
2009-09-23 09:15:00,1.5144,1.51445,1.5143,1.5143,993699992.0
2009-09-23 09:16:00,1.5143,1.5144,1.51425,1.51425,654099997.0
2009-09-23 09:17:00,1.51425,1.51435,1.51425,1.5143,387200000.0
2009-09-23 09:18:00,1.5143,1.51435,1.51415,1.5142,248800000.0
2009-09-23 09:19:00,1.5142,1.51425,1.51405,1.51425,303800000.0
2009-09-23 09:20:00,1.51425,1.51425,1.5142,1.51425,131200000.0
2009-09-23 09:21:00,1.51425,1.51425,1.51405,1.5141,494600000.0
2009-09-23 09:22:00,1.51415,1.5142,1.51405,1.5142,407000000.0
2009-09-23 09:23:00,1.5142,1.5142,1.514,1.5141,242500000.0
2009-09-23 09:24:00,1.5141,1.5144,1.5141,1.51435,375000000.0
2009-09-23 09:25:00,1.5143,1.51445,1.5143,1.5144,787200004.0
2009-09-23 09:26:00,1.5144,1.51455,1.51425,1.5144,1092200004.0
2009-09-23 09:27:00,1.5144,1.51445,1.5143,1.5143,1132000000.0
2009-09-23 09:28:00,1.5143,1.5144,1.51425,1.51435,759999997.0
2009-09-23 09:29:00,1.51435,1.51435,1.51425,1.5143,445000000.0
2009-09-23 09:30:00,1.5143,1.51435,1.5143,1.5143,515300000.0
2009-09-23 09:31:00,1.5143,1.51435,1.51425,1.5143,430300000.0
2009-09-23 09:32:00,1.51435,1.51435,1.5143,1.51435,353800000.0
2009-09-23 09:33:00,1.51435,1.5144,1.5143,1.51435,214500000.0
2009-09-23 09:34:00,1.51435,1.51435,1.51425,1.5143,329000000.0
2009-09-23 09:35:00,1.5143,1.51435,1.51425,1.51435,296400000.0
2009-09-23 09:36:00,1.51435,1.51445,1.5139,1.5139,342400000.0
2009-09-23 09:37:00,1.5139,1.51395,1.5139,1.51395,119200000.0
2009-09-23 09:38:00,1.51395,1.51395,1.51395,1.51395,261600000.0
2009-09-23 09:39:00,1.51395,1.51395,1.5138,1.5138,793700000.0
2009-09-23 09:40:00,1.51395,1.514,1.5139,1.514,100800000.0
2009-09-23 09:41:00,1.514,1.51405,1.51385,1.5139,427700000.0
2009-09-23 09:42:00,1.51395,1.51395,1.5139,1.51395,215500000.0
2009-09-23 09:43:00,1.51395,1.51415,1.51395,1.51405,488100000.0
2009-09-23 09:44:00,1.51405,1.51415,1.51395,1.51405,619300000.0
2009-09-23 09:45:00,1.51405,1.5142,1.51405,1.51415,514000000.0
2009-09-23 09:46:00,1.51415,1.5142,1.514,1.51405,557200000.0
2009-09-23 09:47:00,1.514,1.51415,1.51395,1.514,838700000.0
2009-09-23 09:48:00,1.514,1.5141,1.514,1.51405,204000000.0
2009-09-23 09:49:00,1.514,1.514,1.5138,1.5138,552399999.0
2009-09-23 09:50:00,1.5138,1.5139,1.5136,1.51375,588499999.0
2009-09-23 09:51:00,1.5138,1.5138,1.51365,1.51365,434600000.0
2009-09-23 09:52:00,1.51365,1.5138,1.51355,1.5136,268800000.0
2009-09-23 09:53:00,1.5136,1.51365,1.51315,1.51325,365600000.0
2009-09-23 09:54:00,1.51325,1.5134,1.5131,1.5133,477600000.0
2009-09-23 09:55:00,1.51335,1.51335,1.51325,1.5133,168700000.0
2009-09-23 09:56:00,1.5133,1.5133,1.5132,1.5132,123800000.0
2009-09-23 09:57:00,1.51315,1.5132,1.51295,1.51295,273000000.0
2009-09-23 09:58:00,1.51295,1.513,1.5128,1.51295,385200000.0
2009-09-23 09:59:00,1.51295,1.5131,1.5127,1.5127,424200000.0
2009-09-23 10:00:00,1.51275,1.51295,1.5127,1.51285,443600001.0
2009-09-23 10:01:00,1.51285,1.51305,1.51285,1.51295,729900000.0
2009-09-23 10:02:00,1.51295,1.5133,1.51295,1.5132,592900000.0
2009-09-23 10:03:00,1.5132,1.5133,1.513,1.513,134200000.0
2009-09-23 10:04:00,1.51305,1.5131,1.5129,1.51295,181400000.0
2009-09-23 10:05:00,1.51295,1.51315,1.51295,1.51295,147600000.0
2009-09-23 10:06:00,1.513,1.513,1.5129,1.513,232700000.0
2009-09-23 10:07:00,1.513,1.513,1.5128,1.513,350800000.0
2009-09-23 10:08:00,1.51305,1.5132,1.51295,1.51315,458700000.0
2009-09-23 10:09:00,1.51315,1.51315,1.51305,1.51305,182300000.0
2009-09-23 10:10:00,1.513,1.5131,1.513,1.513,368400000.0
2009-09-23 10:11:00,1.513,1.51325,1.513,1.5132,555100000.0
2009-09-23 10:12:00,1.5132,1.51335,1.51315,1.51325,479400000.0
2009-09-23 10:13:00,1.5133,1.5133,1.51315,1.5132,316800000.0
2009-09-23 10:14:00,1.5132,1.51335,1.5132,1.5132,314000000.0
2009-09-23 10:15:00,1.5132,1.5133,1.51315,1.5132,186300000.0
2009-09-23 10:16:00,1.5132,1.5132,1.51315,1.51315,101000000.0
2009-09-23 10:17:00,1.51315,1.51315,1.51295,1.51295,139900000.0
2009-09-23 10:18:00,1.51295,1.513,1.5128,1.51295,185700000.0
2009-09-23 10:19:00,1.51295,1.51295,1.5128,1.5128,188700000.0
2009-09-23 10:20:00,1.5128,1.5129,1.5128,1.5129,366600000.0
2009-09-23 10:21:00,1.5129,1.5129,1.51285,1.5129,139400000.0
2009-09-23 10:22:00,1.5129,1.51295,1.5129,1.5129,112800000.0
2009-09-23 10:23:00,1.5129,1.5129,1.51285,1.5129,157300000.0
2009-09-23 10:24:00,1.5129,1.51295,1.51285,1.5129,155300000.0
2009-09-23 10:25:00,1.5129,1.51295,1.5129,1.51295,80800000.0
2009-09-23 10:26:00,1.5129,1.5129,1.5129,1.5129,100000000.0
2009-09-23 10:27:00,1.5129,1.51305,1.5129,1.51295,275300000.0
2009-09-23 10:28:00,1.51295,1.51295,1.51285,1.5129,272600000.0
2009-09-23 10:29:00,1.5129,1.51295,1.51285,1.5129,176700000.0
2009-09-23 10:30:00,1.5129,1.51295,1.5128,1.51285,268500000.0
2009-09-23 10:31:00,1.51285,1.5129,1.5127,1.5129,468600000.0
2009-09-23 10:32:00,1.5129,1.51295,1.51265,1.51275,481900000.0
2009-09-23 10:33:00,1.51275,1.5129,1.5127,1.5128,490400000.0
2009-09-23 10:34:00,1.5128,1.51295,1.5128,1.51295,298100000.0
2009-09-23 10:35:00,1.5129,1.51295,1.5128,1.5129,594500000.0
2009-09-23 10:36:00,1.51285,1.513,1.5128,1.51285,494400000.0
2009-09-23 10:37:00,1.51285,1.513,1.5128,1.51295,498200000.0
2009-09-23 10:38:00,1.51295,1.513,1.51275,1.51285,498200000.0
2009-09-23 10:39:00,1.5128,1.51285,1.51275,1.51285,361800001.0
2009-09-23 10:40:00,1.51285,1.5129,1.51275,1.51285,242200000.0
2009-09-23 10:41:00,1.51285,1.5129,1.51275,1.5128,371100000.0
2009-09-23 10:42:00,1.5128,1.51285,1.51275,1.51285,415400000.0
2009-09-23 10:43:00,1.51285,1.5131,1.51275,1.51305,530000000.0
2009-09-23 10:44:00,1.51305,1.5132,1.51295,1.5131,463700000.0
2009-09-23 10:45:00,1.5131,1.5131,1.513,1.51305,304000000.0
2009-09-23 10:46:00,1.51305,1.51315,1.513,1.513,248400000.0
2009-09-23 10:47:00,1.513,1.51305,1.5129,1.513,231000000.0
2009-09-23 10:48:00,1.513,1.51305,1.5129,1.51305,355100000.0
2009-09-23 10:49:00,1.51305,1.51315,1.51305,1.5131,441000000.0
2009-09-23 10:50:00,1.5131,1.5132,1.51305,1.5132,375500000.0
2009-09-23 10:51:00,1.5132,1.5132,1.513,1.513,271900000.0
2009-09-23 10:52:00,1.513,1.513,1.5129,1.5129,153000000.0
2009-09-23 10:53:00,1.5129,1.51305,1.51285,1.51295,182700000.0
2009-09-23 10:54:00,1.51295,1.513,1.51285,1.51285,335500000.0
2009-09-23 10:55:00,1.51285,1.51285,1.5127,1.5127,309100000.0
2009-09-23 10:56:00,1.5127,1.51275,1.5125,1.51255,294100000.0
2009-09-23 10:57:00,1.51255,1.5126,1.51245,1.51245,452400000.0
2009-09-23 10:58:00,1.51245,1.51255,1.51245,1.51255,679200000.0
2009-09-23 10:59:00,1.51255,1.5126,1.5125,1.5126,268000000.0
2009-09-23 11:00:00,1.5126,1.51275,1.51255,1.51265,175900000.0
2009-09-23 11:01:00,1.51265,1.5128,1.51255,1.5128,132400000.0
2009-09-23 11:02:00,1.51275,1.5128,1.51265,1.51265,152600000.0
2009-09-23 11:03:00,1.51265,1.51275,1.51265,1.51275,200800000.0
2009-09-23 11:04:00,1.51275,1.5129,1.51275,1.5129,181200000.0
2009-09-23 11:05:00,1.51295,1.51295,1.51275,1.51275,183800000.0
2009-09-23 11:06:00,1.51275,1.51275,1.51265,1.51265,171900000.0
2009-09-23 11:07:00,1.51265,1.51265,1.5125,1.5125,133600000.0
2009-09-23 11:08:00,1.5125,1.51255,1.5125,1.51255,111900000.0
2009-09-23 11:09:00,1.51255,1.5126,1.51245,1.5126,135800000.0
2009-09-23 11:10:00,1.5126,1.51265,1.51255,1.5126,307800000.0
2009-09-23 11:11:00,1.5126,1.5127,1.5126,1.51265,113600000.0
2009-09-23 11:12:00,1.51265,1.5127,1.51265,1.51265,28200000.0
2009-09-23 11:13:00,1.51255,1.51255,1.51245,1.51255,137100000.0
2009-09-23 11:14:00,1.51255,1.5126,1.51245,1.51255,346000000.0
2009-09-23 11:15:00,1.51255,1.51255,1.51255,1.51255,85500000.0
2009-09-23 11:16:00,1.51255,1.5126,1.51255,1.51255,87000000.0
2009-09-23 11:17:00,1.51255,1.51265,1.51255,1.5126,321300000.0
2009-09-23 11:18:00,1.5126,1.5127,1.5126,1.5127,158400000.0
2009-09-23 11:19:00,1.5127,1.5127,1.5127,1.5127,84000000.0
2009-09-23 11:20:00,1.5127,1.5128,1.5127,1.5127,249200000.0
2009-09-23 11:21:00,1.5127,1.5127,1.5127,1.5127,211600000.0
2009-09-23 11:22:00,1.5127,1.5127,1.51265,1.51265,210700000.0
2009-09-23 11:23:00,1.51265,1.51265,1.51255,1.5126,196900000.0
2009-09-23 11:24:00,1.5126,1.51265,1.5126,1.51265,239100000.0
2009-09-23 11:25:00,1.51265,1.5128,1.51265,1.51275,253300000.0
2009-09-23 11:26:00,1.51275,1.51285,1.5127,1.5128,137200000.0
2009-09-23 11:27:00,1.5128,1.51285,1.51275,1.51275,95300000.0
2009-09-23 11:28:00,1.51275,1.5129,1.5127,1.5127,265300000.0
2009-09-23 11:29:00,1.5127,1.5128,1.51255,1.5127,317600000.0
2009-09-23 11:30:00,1.5127,1.5131,1.5127,1.5131,167500000.0
2009-09-23 11:31:00,1.51315,1.5132,1.5128,1.51285,238100000.0
2009-09-23 11:32:00,1.51285,1.51285,1.51275,1.5128,185200000.0
2009-09-23 11:33:00,1.51285,1.51285,1.5128,1.5128,182600000.0
2009-09-23 11:34:00,1.5128,1.5129,1.5128,1.5128,307800000.0
2009-09-23 11:35:00,1.5128,1.5128,1.5128,1.5128,170300000.0
2009-09-23 11:36:00,1.5128,1.51295,1.51275,1.5128,293700000.0
2009-09-23 11:37:00,1.51285,1.5129,1.5128,1.51285,191600000.0
2009-09-23 11:38:00,1.5128,1.5128,1.5127,1.5127,248300000.0
2009-09-23 11:39:00,1.5127,1.51285,1.5127,1.5128,249600000.0
2009-09-23 11:40:00,1.5128,1.5129,1.5128,1.5129,97600000.0
2009-09-23 11:41:00,1.5129,1.5129,1.51285,1.51285,76200000.0
2009-09-23 11:42:00,1.51285,1.5129,1.51285,1.51285,125100000.0
2009-09-23 11:43:00,1.51285,1.5129,1.5128,1.5128,136300000.0
2009-09-23 11:44:00,1.5128,1.5129,1.5128,1.51285,174900000.0
2009-09-23 11:45:00,1.51285,1.51285,1.5128,1.51285,112300000.0
2009-09-23 11:46:00,1.51285,1.51285,1.5127,1.51275,175700000.0
2009-09-23 11:47:00,1.5127,1.51285,1.5127,1.51285,106700000.0
2009-09-23 11:48:00,1.51285,1.51285,1.5127,1.5127,142400000.0
2009-09-23 11:49:00,1.5127,1.5127,1.51245,1.5125,295800000.0
2009-09-23 11:50:00,1.51245,1.5127,1.51245,1.51265,294000000.0
2009-09-23 11:51:00,1.51265,1.5127,1.51255,1.5127,312500000.0
2009-09-23 11:52:00,1.5127,1.51275,1.51265,1.5127,196000000.0
2009-09-23 11:53:00,1.5127,1.5127,1.51255,1.51265,293700000.0
2009-09-23 11:54:00,1.5126,1.51275,1.5126,1.51265,453500000.0
2009-09-23 11:55:00,1.51265,1.51285,1.5126,1.51285,429300000.0
2009-09-23 11:56:00,1.51285,1.51285,1.51265,1.5127,374200000.0
2009-09-23 11:57:00,1.5127,1.51285,1.51265,1.51275,202600000.0
2009-09-23 11:58:00,1.51275,1.5128,1.5127,1.5128,380600000.0
2009-09-23 11:59:00,1.5128,1.5128,1.5128,1.5128,83400000.0
2009-09-23 12:00:00,1.5128,1.5128,1.51255,1.51265,179200000.0
2009-09-23 12:01:00,1.51265,1.51275,1.5126,1.51265,337000000.0
2009-09-23 12:02:00,1.51265,1.51265,1.51255,1.51265,206200000.0
2009-09-23 12:03:00,1.51265,1.51265,1.51255,1.5126,239300000.0
2009-09-23 12:04:00,1.5126,1.5127,1.5126,1.51265,168900000.0
2009-09-23 12:05:00,1.51265,1.51275,1.5126,1.5126,435700000.0
2009-09-23 12:06:00,1.51255,1.5127,1.51255,1.5127,248400000.0
2009-09-23 12:07:00,1.5127,1.5127,1.5126,1.51265,404200000.0
2009-09-23 12:08:00,1.51265,1.51265,1.51255,1.51265,282800000.0
2009-09-23 12:09:00,1.51265,1.51265,1.5125,1.5125,322800000.0
2009-09-23 12:10:00,1.5125,1.5125,1.5125,1.5125,176100000.0
2009-09-23 12:11:00,1.5125,1.5126,1.5125,1.5126,117400000.0
2009-09-23 12:12:00,1.5126,1.5127,1.5126,1.5127,101800000.0
2009-09-23 12:13:00,1.5127,1.5127,1.51265,1.51265,163000000.0
2009-09-23 12:14:00,1.51265,1.51265,1.51265,1.51265,209400000.0
2009-09-23 12:15:00,1.51265,1.5127,1.5126,1.5127,163500000.0
2009-09-23 12:16:00,1.5127,1.5127,1.51255,1.51255,251300000.0
2009-09-23 12:17:00,1.51255,1.5127,1.51255,1.5127,278100000.0
2009-09-23 12:18:00,1.5127,1.51275,1.51255,1.5126,174600000.0
2009-09-23 12:19:00,1.5126,1.51265,1.5126,1.5126,95900000.0
2009-09-23 12:20:00,1.5126,1.51265,1.5125,1.51265,435900000.0
2009-09-23 12:21:00,1.51265,1.5127,1.51255,1.5126,199300000.0
2009-09-23 12:22:00,1.5126,1.51265,1.51255,1.51255,342900000.0
2009-09-23 12:23:00,1.51255,1.5126,1.51255,1.5126,416800000.0
2009-09-23 12:24:00,1.5126,1.51265,1.5126,1.5126,297400000.0
2009-09-23 12:25:00,1.51265,1.5127,1.5126,1.51265,121400000.0
2009-09-23 12:26:00,1.51265,1.51275,1.51255,1.51255,264000000.0
2009-09-23 12:27:00,1.51255,1.5127,1.51255,1.5126,380400000.0
2009-09-23 12:28:00,1.5126,1.51265,1.51255,1.51255,184000000.0
2009-09-23 12:29:00,1.51255,1.51265,1.51255,1.5126,254300000.0
2009-09-23 12:30:00,1.51265,1.51265,1.51255,1.51255,240600000.0
2009-09-23 12:31:00,1.5126,1.51265,1.51255,1.51255,318200000.0
2009-09-23 12:32:00,1.51265,1.5127,1.5125,1.5125,316700000.0
2009-09-23 12:33:00,1.5125,1.51255,1.51235,1.5124,365700000.0
2009-09-23 12:34:00,1.5124,1.5124,1.5123,1.51235,224700000.0
2009-09-23 12:35:00,1.51235,1.5125,1.5123,1.5123,272600000.0
2009-09-23 12:36:00,1.5123,1.51245,1.5123,1.51235,437300000.0
2009-09-23 12:37:00,1.51235,1.51245,1.5123,1.51235,551200000.0
2009-09-23 12:38:00,1.51235,1.5124,1.51235,1.51235,290100000.0
2009-09-23 12:39:00,1.51235,1.5124,1.5122,1.5122,655200001.0
2009-09-23 12:40:00,1.5122,1.5124,1.5122,1.51235,526800000.0
2009-09-23 12:41:00,1.5124,1.51245,1.5123,1.5124,445100000.0
2009-09-23 12:42:00,1.5124,1.5124,1.51225,1.5123,367599998.0
2009-09-23 12:43:00,1.5123,1.5124,1.5123,1.5123,412900000.0
2009-09-23 12:44:00,1.5123,1.5124,1.5122,1.51225,573000000.0
2009-09-23 12:45:00,1.5123,1.51245,1.5123,1.5124,88000000.0
2009-09-23 12:46:00,1.5124,1.5126,1.5124,1.51255,223900000.0
2009-09-23 12:47:00,1.5125,1.5125,1.5124,1.5124,106800000.0
2009-09-23 12:48:00,1.5124,1.51245,1.5124,1.5124,72600000.0
2009-09-23 12:49:00,1.5124,1.5124,1.5123,1.5123,24900000.0
2009-09-23 12:50:00,1.51235,1.51245,1.51235,1.51235,271000000.0
2009-09-23 12:51:00,1.51235,1.51245,1.5123,1.5123,320700000.0
2009-09-23 12:52:00,1.5123,1.51235,1.5122,1.51225,228900000.0
2009-09-23 12:53:00,1.5123,1.51235,1.5122,1.5123,420700002.0
2009-09-23 12:54:00,1.5123,1.5124,1.5122,1.51235,458700000.0
2009-09-23 12:55:00,1.51235,1.51245,1.51235,1.51245,409100000.0
2009-09-23 12:56:00,1.51245,1.51245,1.5124,1.5124,328200000.0
2009-09-23 12:57:00,1.5124,1.51245,1.51235,1.5124,201000000.0
2009-09-23 12:58:00,1.5124,1.51255,1.51235,1.5125,228700000.0
2009-09-23 12:59:00,1.5125,1.5125,1.5123,1.51235,302900000.0
2009-09-23 13:00:00,1.51235,1.5124,1.51225,1.51235,322200000.0
2009-09-23 13:01:00,1.51235,1.5124,1.51235,1.5124,69900000.0
2009-09-23 13:02:00,1.5124,1.5124,1.5123,1.51235,114800000.0
2009-09-23 13:03:00,1.51235,1.5124,1.51215,1.5122,938000001.0
2009-09-23 13:04:00,1.5122,1.51235,1.51215,1.51225,1075199998.0
2009-09-23 13:05:00,1.51225,1.5123,1.51215,1.5122,648400000.0
2009-09-23 13:06:00,1.5122,1.5122,1.51215,1.5122,414600001.0
2009-09-23 13:07:00,1.5122,1.5122,1.5121,1.51215,590700001.0
2009-09-23 13:08:00,1.51215,1.51235,1.5121,1.51235,260700000.0
2009-09-23 13:09:00,1.51235,1.51245,1.5122,1.51225,303300000.0
2009-09-23 13:10:00,1.51225,1.5123,1.51205,1.51215,625800004.0
2009-09-23 13:11:00,1.51215,1.5123,1.51205,1.51215,456600003.0
2009-09-23 13:12:00,1.5122,1.51225,1.5121,1.51225,454499999.0
2009-09-23 13:13:00,1.5122,1.5123,1.5122,1.5122,527600001.0
2009-09-23 13:14:00,1.51225,1.51235,1.5122,1.5123,290100000.0
2009-09-23 13:15:00,1.5123,1.51245,1.5123,1.5124,89500000.0
2009-09-23 13:16:00,1.51235,1.51235,1.5122,1.5122,215300000.0
2009-09-23 13:17:00,1.51225,1.5123,1.51205,1.51225,246800000.0
2009-09-23 13:18:00,1.51235,1.51235,1.5122,1.51235,80400000.0
2009-09-23 13:19:00,1.51235,1.5124,1.51235,1.5124,220400000.0
2009-09-23 13:20:00,1.5124,1.5124,1.5123,1.51235,196000000.0
2009-09-23 13:21:00,1.5124,1.51245,1.5124,1.5124,376700000.0
2009-09-23 13:22:00,1.5124,1.51245,1.5124,1.51245,207900000.0
2009-09-23 13:23:00,1.5124,1.51245,1.5124,1.5124,163600000.0
2009-09-23 13:24:00,1.5124,1.5124,1.51215,1.5123,323600002.0
2009-09-23 13:25:00,1.5123,1.5123,1.5122,1.5123,168300000.0
2009-09-23 13:26:00,1.5123,1.5123,1.5122,1.5123,272200000.0
2009-09-23 13:27:00,1.5123,1.5123,1.5121,1.51215,405500002.0
2009-09-23 13:28:00,1.5122,1.5122,1.51215,1.51215,133100000.0
2009-09-23 13:29:00,1.5122,1.5122,1.51215,1.5122,341400000.0
2009-09-23 13:30:00,1.51215,1.51225,1.51215,1.51225,1059100002.0
2009-09-23 13:31:00,1.51225,1.51225,1.51205,1.51205,690800004.0
2009-09-23 13:32:00,1.5122,1.51225,1.512,1.5122,505099998.0
2009-09-23 13:33:00,1.5122,1.5122,1.51215,1.51215,341600000.0
2009-09-23 13:34:00,1.51215,1.51235,1.51215,1.51235,335000000.0
2009-09-23 13:35:00,1.51235,1.51235,1.5123,1.51235,120500000.0
2009-09-23 13:36:00,1.51235,1.51235,1.51225,1.51235,468300000.0
2009-09-23 13:37:00,1.51235,1.5124,1.51225,1.5124,235900000.0
2009-09-23 13:38:00,1.5124,1.51255,1.51235,1.51255,190200000.0
2009-09-23 13:39:00,1.51255,1.5126,1.51255,1.5126,21600000.0
2009-09-23 13:40:00,1.5127,1.5127,1.5126,1.5126,131400000.0
2009-09-23 13:41:00,1.5126,1.51265,1.5126,1.5126,122900000.0
2009-09-23 13:42:00,1.5126,1.51265,1.51255,1.51255,72800000.0
2009-09-23 13:43:00,1.5126,1.5126,1.51255,1.51255,74500000.0
2009-09-23 13:44:00,1.51255,1.51265,1.51255,1.5126,82300000.0
2009-09-23 13:45:00,1.5126,1.5126,1.5125,1.5125,139200000.0
2009-09-23 13:46:00,1.51265,1.51265,1.51245,1.51255,113200000.0
2009-09-23 13:47:00,1.51255,1.51255,1.51255,1.51255,97900000.0
2009-09-23 13:48:00,1.5125,1.5125,1.5124,1.5124,151800000.0
2009-09-23 13:49:00,1.5124,1.5125,1.5124,1.5124,205600000.0
2009-09-23 13:50:00,1.5124,1.5124,1.51235,1.5124,158100000.0
2009-09-23 13:51:00,1.51235,1.51255,1.51235,1.5124,285700000.0
2009-09-23 13:52:00,1.5124,1.5125,1.5124,1.5125,68000000.0
2009-09-23 13:53:00,1.5125,1.51255,1.5124,1.51245,274600000.0
2009-09-23 13:54:00,1.51245,1.51245,1.5124,1.51245,204300000.0
2009-09-23 13:55:00,1.5125,1.5125,1.51245,1.5125,166700000.0
2009-09-23 13:56:00,1.5125,1.5125,1.51245,1.5125,144900000.0
2009-09-23 13:57:00,1.5125,1.51255,1.5125,1.51255,67100000.0
2009-09-23 13:58:00,1.51255,1.51255,1.51245,1.5125,89700000.0
2009-09-23 13:59:00,1.5125,1.5125,1.51235,1.5124,254900000.0
2009-09-23 14:00:00,1.5124,1.5124,1.5123,1.5123,329400000.0
2009-09-23 14:01:00,1.51225,1.5124,1.51225,1.5124,297800000.0
2009-09-23 14:02:00,1.5124,1.51245,1.51235,1.51235,304799999.0
2009-09-23 14:03:00,1.51235,1.51235,1.51225,1.5123,322399999.0
2009-09-23 14:04:00,1.5123,1.5123,1.51225,1.5123,579899999.0
2009-09-23 14:05:00,1.5123,1.5123,1.51215,1.51215,572399999.0
2009-09-23 14:06:00,1.5122,1.51225,1.51205,1.5121,462000000.0
2009-09-23 14:07:00,1.5121,1.5122,1.51205,1.5121,365700000.0
2009-09-23 14:08:00,1.5121,1.51215,1.51205,1.51205,436200000.0
2009-09-23 14:09:00,1.51205,1.51225,1.51205,1.51215,538500000.0
2009-09-23 14:10:00,1.51215,1.51215,1.5121,1.5121,386100000.0
2009-09-23 14:11:00,1.5121,1.51215,1.5121,1.5121,380800000.0
2009-09-23 14:12:00,1.5121,1.51235,1.5121,1.51235,301700000.0
2009-09-23 14:13:00,1.51235,1.51245,1.5122,1.51235,380500000.0
2009-09-23 14:14:00,1.51235,1.51245,1.5123,1.5124,370900000.0
2009-09-23 14:15:00,1.51235,1.51245,1.51225,1.51245,498900000.0
2009-09-23 14:16:00,1.5124,1.51255,1.51235,1.51245,248600000.0
2009-09-23 14:17:00,1.5125,1.5126,1.51235,1.51235,431700000.0
2009-09-23 14:18:00,1.51245,1.5126,1.5124,1.51245,548400000.0
2009-09-23 14:19:00,1.5125,1.51255,1.51235,1.51245,536900000.0
2009-09-23 14:20:00,1.51245,1.5125,1.51235,1.5124,543500001.0
2009-09-23 14:21:00,1.5124,1.5125,1.51235,1.51245,456600000.0
2009-09-23 14:22:00,1.51245,1.51255,1.51245,1.51255,357400000.0
2009-09-23 14:23:00,1.5125,1.5126,1.5125,1.51255,278400000.0
2009-09-23 14:24:00,1.51255,1.51255,1.51245,1.5125,373500000.0
2009-09-23 14:25:00,1.5125,1.5125,1.51235,1.51235,265500000.0
2009-09-23 14:26:00,1.51235,1.51245,1.51235,1.51235,175600000.0
2009-09-23 14:27:00,1.51235,1.5124,1.5123,1.5123,220500000.0
2009-09-23 14:28:00,1.5123,1.51235,1.51225,1.5123,315000000.0
2009-09-23 14:29:00,1.51225,1.51245,1.51225,1.5124,390300000.0
2009-09-23 14:30:00,1.5124,1.51245,1.5124,1.51245,124400000.0
2009-09-23 14:31:00,1.5125,1.51255,1.5124,1.51245,245500000.0
2009-09-23 14:32:00,1.51245,1.51255,1.51245,1.5125,251700000.0
2009-09-23 14:33:00,1.5125,1.5126,1.5125,1.51255,198500000.0
2009-09-23 14:34:00,1.5126,1.5126,1.5125,1.51255,143600000.0
2009-09-23 14:35:00,1.51255,1.5126,1.51245,1.5125,346700000.0
2009-09-23 14:36:00,1.5125,1.5126,1.5125,1.51255,509900000.0
2009-09-23 14:37:00,1.51255,1.51265,1.51255,1.51255,309000000.0
2009-09-23 14:38:00,1.5127,1.5127,1.5126,1.51265,114400000.0
2009-09-23 14:39:00,1.51265,1.51275,1.51255,1.5126,447700000.0
2009-09-23 14:40:00,1.5126,1.51265,1.51255,1.51265,175100000.0
2009-09-23 14:41:00,1.51265,1.51265,1.51255,1.5126,351400000.0
2009-09-23 14:42:00,1.5126,1.51265,1.51255,1.51255,202000000.0
2009-09-23 14:43:00,1.5126,1.51265,1.51255,1.5126,167900000.0
2009-09-23 14:44:00,1.5126,1.51265,1.5126,1.5126,303800000.0
2009-09-23 14:45:00,1.5126,1.5127,1.51255,1.5126,331800000.0
2009-09-23 14:46:00,1.5126,1.5127,1.51255,1.5126,423100000.0
2009-09-23 14:47:00,1.5126,1.51265,1.5126,1.51265,224700000.0
2009-09-23 14:48:00,1.51265,1.51265,1.51255,1.5126,453700000.0
2009-09-23 14:49:00,1.5126,1.5126,1.5125,1.51255,372000000.0
2009-09-23 14:50:00,1.51255,1.5127,1.5125,1.51265,271400000.0
2009-09-23 14:51:00,1.51265,1.51265,1.51265,1.51265,48000000.0
2009-09-23 14:52:00,1.51265,1.51265,1.51265,1.51265,184000000.0
2009-09-23 14:53:00,1.51265,1.5127,1.5126,1.5127,132800000.0
2009-09-23 14:54:00,1.5127,1.51275,1.51265,1.5127,293800000.0
2009-09-23 14:55:00,1.51275,1.51285,1.51275,1.51285,220700000.0
2009-09-23 14:56:00,1.51285,1.513,1.51285,1.5129,283700000.0
2009-09-23 14:57:00,1.5129,1.51295,1.5129,1.5129,156000000.0
2009-09-23 14:58:00,1.5129,1.513,1.51285,1.51285,235800000.0
2009-09-23 14:59:00,1.51285,1.51295,1.51285,1.51285,319900000.0
2009-09-23 15:00:00,1.51285,1.5129,1.51285,1.51285,206500000.0
2009-09-23 15:01:00,1.51285,1.5129,1.51285,1.5129,186000000.0
2009-09-23 15:02:00,1.5129,1.5129,1.51285,1.5129,146200000.0
2009-09-23 15:03:00,1.5129,1.5129,1.51275,1.5128,298500000.0
2009-09-23 15:04:00,1.51275,1.5132,1.51275,1.51305,536700000.0
2009-09-23 15:05:00,1.51305,1.5132,1.51305,1.5132,460100000.0
2009-09-23 15:06:00,1.5132,1.5134,1.51315,1.5133,462400000.0
2009-09-23 15:07:00,1.51325,1.5134,1.51325,1.51335,453000000.0
2009-09-23 15:08:00,1.51335,1.5136,1.5132,1.5135,418300000.0
2009-09-23 15:09:00,1.5135,1.51355,1.51335,1.5135,512300000.0
2009-09-23 15:10:00,1.5135,1.5135,1.5133,1.51335,609200000.0
2009-09-23 15:11:00,1.51335,1.5135,1.5133,1.5135,568000000.0
2009-09-23 15:12:00,1.51345,1.5136,1.51345,1.5135,496400000.0
2009-09-23 15:13:00,1.5135,1.51365,1.51345,1.5135,420700000.0
2009-09-23 15:14:00,1.5135,1.51385,1.5135,1.51365,596629996.0
2009-09-23 15:15:00,1.51365,1.51365,1.5133,1.5134,420499999.0
2009-09-23 15:16:00,1.5134,1.51385,1.51335,1.5138,646200001.0
2009-09-23 15:17:00,1.5138,1.514,1.51355,1.51355,1182650004.0
2009-09-23 15:18:00,1.5136,1.51375,1.5134,1.5135,468400000.0
2009-09-23 15:19:00,1.5135,1.5137,1.5135,1.51365,393400000.0
2009-09-23 15:20:00,1.51365,1.51365,1.5134,1.51355,294100000.0
2009-09-23 15:21:00,1.51355,1.51365,1.51345,1.51355,431000000.0
2009-09-23 15:22:00,1.5135,1.51365,1.5135,1.51365,283000000.0
2009-09-23 15:23:00,1.51365,1.51365,1.5136,1.5136,436500000.0
2009-09-23 15:24:00,1.5136,1.51365,1.5136,1.5136,379600000.0
2009-09-23 15:25:00,1.51365,1.51365,1.51355,1.5136,429600000.0
2009-09-23 15:26:00,1.5136,1.51375,1.5136,1.51375,566400000.0
2009-09-23 15:27:00,1.51375,1.51375,1.5136,1.5136,397400000.0
2009-09-23 15:28:00,1.5136,1.5137,1.51355,1.51365,294300000.0
2009-09-23 15:29:00,1.51365,1.5138,1.51365,1.51375,415199998.0
2009-09-23 15:30:00,1.5138,1.5138,1.51365,1.51365,416000000.0
2009-09-23 15:31:00,1.51365,1.51365,1.51325,1.51335,289600000.0
2009-09-23 15:32:00,1.51335,1.51335,1.5132,1.51335,425500000.0
2009-09-23 15:33:00,1.51335,1.5135,1.51325,1.5133,664800000.0
2009-09-23 15:34:00,1.5133,1.5135,1.5133,1.5133,501200000.0
2009-09-23 15:35:00,1.5133,1.51335,1.51325,1.5133,350400000.0
2009-09-23 15:36:00,1.5133,1.5134,1.5132,1.5133,517300000.0
2009-09-23 15:37:00,1.5133,1.51335,1.5131,1.5132,558100000.0
2009-09-23 15:38:00,1.51325,1.51325,1.51305,1.5131,375300001.0
2009-09-23 15:39:00,1.51315,1.5132,1.5131,1.51315,546600000.0
2009-09-23 15:40:00,1.51315,1.5132,1.51315,1.5132,432500000.0
2009-09-23 15:41:00,1.51315,1.5132,1.51305,1.5131,433000000.0
2009-09-23 15:42:00,1.5131,1.5132,1.513,1.513,370600000.0
2009-09-23 15:43:00,1.513,1.51315,1.513,1.51305,482400000.0
2009-09-23 15:44:00,1.51315,1.51345,1.51305,1.5133,454700000.0
2009-09-23 15:45:00,1.5133,1.51335,1.51325,1.5133,177100000.0
2009-09-23 15:46:00,1.5133,1.51335,1.5132,1.5133,306800000.0
2009-09-23 15:47:00,1.5133,1.51355,1.5133,1.5135,340600000.0
2009-09-23 15:48:00,1.5135,1.51355,1.51335,1.51335,252000000.0
2009-09-23 15:49:00,1.51335,1.5134,1.5133,1.5133,406000000.0
2009-09-23 15:50:00,1.51335,1.51335,1.5132,1.5133,394000000.0
2009-09-23 15:51:00,1.5133,1.5134,1.51325,1.51325,425000000.0
2009-09-23 15:52:00,1.5133,1.51345,1.51325,1.51335,305600000.0
2009-09-23 15:53:00,1.51335,1.51345,1.51325,1.5133,419400000.0
2009-09-23 15:54:00,1.5133,1.51375,1.5133,1.51345,397900000.0
2009-09-23 15:55:00,1.51345,1.51365,1.5134,1.51355,849900000.0
2009-09-23 15:56:00,1.51355,1.51365,1.51335,1.51335,585300000.0
2009-09-23 15:57:00,1.5134,1.51345,1.51325,1.5133,601800000.0
2009-09-23 15:58:00,1.51335,1.5134,1.5132,1.51325,373800000.0
2009-09-23 15:59:00,1.5132,1.5134,1.51315,1.5133,586200000.0
2009-09-23 16:00:00,1.51335,1.5134,1.5132,1.51335,471600000.0
2009-09-23 16:01:00,1.51335,1.5134,1.51335,1.5134,287900000.0
2009-09-23 16:02:00,1.5134,1.5134,1.51335,1.5134,100000000.0
2009-09-23 16:03:00,1.5134,1.5134,1.51335,1.5134,335500000.0
2009-09-23 16:04:00,1.5134,1.5134,1.5132,1.5132,336500000.0
2009-09-23 16:05:00,1.51325,1.51335,1.5132,1.5132,221900000.0
2009-09-23 16:06:00,1.51325,1.5133,1.51315,1.5132,266200000.0
2009-09-23 16:07:00,1.5132,1.51325,1.51315,1.5132,382900000.0
2009-09-23 16:08:00,1.5132,1.51325,1.51315,1.5132,251000000.0
2009-09-23 16:09:00,1.5132,1.51325,1.51315,1.5132,369300000.0
2009-09-23 16:10:00,1.5132,1.5132,1.51315,1.5132,90700000.0
2009-09-23 16:11:00,1.5132,1.51325,1.51315,1.5132,251100000.0
2009-09-23 16:12:00,1.51325,1.5134,1.5132,1.5133,288000000.0
2009-09-23 16:13:00,1.51335,1.51335,1.51325,1.51335,143200000.0
2009-09-23 16:14:00,1.51335,1.51335,1.5133,1.51335,72000000.0
2009-09-23 16:15:00,1.51335,1.51335,1.5133,1.5133,104600000.0
2009-09-23 16:16:00,1.5133,1.5134,1.51325,1.5133,319200000.0
2009-09-23 16:17:00,1.5133,1.5133,1.51325,1.5133,205500000.0
2009-09-23 16:18:00,1.51325,1.5133,1.51325,1.51325,108400000.0
2009-09-23 16:19:00,1.51325,1.51325,1.51325,1.51325,150800000.0
2009-09-23 16:20:00,1.51325,1.51325,1.51325,1.51325,112900000.0
2009-09-23 16:21:00,1.51325,1.51325,1.5132,1.5132,70700000.0
2009-09-23 16:22:00,1.5132,1.51325,1.5132,1.5132,170200000.0
2009-09-23 16:23:00,1.51315,1.51325,1.5131,1.5132,275800000.0
2009-09-23 16:24:00,1.5132,1.51325,1.5132,1.5132,214500000.0
2009-09-23 16:25:00,1.5132,1.51325,1.5132,1.5132,230200000.0
2009-09-23 16:26:00,1.5132,1.51325,1.5132,1.51325,185400000.0
2009-09-23 16:27:00,1.51325,1.5133,1.5132,1.51325,162700000.0
2009-09-23 16:28:00,1.51325,1.51325,1.5132,1.51325,108500000.0
2009-09-23 16:29:00,1.51325,1.5133,1.5132,1.5133,180600001.0
2009-09-23 16:30:00,1.5133,1.51335,1.5132,1.51325,395800000.0
2009-09-23 16:31:00,1.5133,1.51335,1.5133,1.5133,295500000.0
2009-09-23 16:32:00,1.5133,1.51335,1.51325,1.51325,239500000.0
2009-09-23 16:33:00,1.51325,1.5133,1.51325,1.51325,201100000.0
2009-09-23 16:34:00,1.51325,1.5133,1.5132,1.51325,266900001.0
2009-09-23 16:35:00,1.51325,1.51325,1.5132,1.51325,238900000.0
2009-09-23 16:36:00,1.51325,1.51335,1.51325,1.5133,433300000.0
2009-09-23 16:37:00,1.5133,1.51365,1.5133,1.51365,509000000.0
2009-09-23 16:38:00,1.5136,1.5137,1.51355,1.5136,645000000.0
2009-09-23 16:39:00,1.51355,1.51365,1.51345,1.51355,666200000.0
2009-09-23 16:40:00,1.51355,1.51385,1.5135,1.51385,804399998.0
2009-09-23 16:41:00,1.51385,1.51385,1.5136,1.51365,1087900002.0
2009-09-23 16:42:00,1.51365,1.5139,1.51355,1.51385,1262699991.0
2009-09-23 16:43:00,1.51385,1.5141,1.51375,1.5141,872800000.0
2009-09-23 16:44:00,1.5141,1.51415,1.5139,1.5139,717500000.0
2009-09-23 16:45:00,1.5139,1.51395,1.5137,1.5138,527400000.0
2009-09-23 16:46:00,1.5138,1.51385,1.5135,1.51355,532900000.0
2009-09-23 16:47:00,1.51355,1.5136,1.5133,1.51335,651800000.0
2009-09-23 16:48:00,1.51335,1.51335,1.5128,1.513,548800000.0
2009-09-23 16:49:00,1.513,1.5131,1.5129,1.513,170600000.0
2009-09-23 16:50:00,1.513,1.5132,1.5129,1.51315,235900000.0
2009-09-23 16:51:00,1.51315,1.51315,1.513,1.513,196500000.0
2009-09-23 16:52:00,1.513,1.51305,1.51295,1.51295,423000000.0
2009-09-23 16:53:00,1.51295,1.51295,1.5128,1.51295,174400000.0
2009-09-23 16:54:00,1.51295,1.51305,1.51285,1.51295,666200000.0
2009-09-23 16:55:00,1.51295,1.5131,1.51275,1.5128,433100000.0
2009-09-23 16:56:00,1.5128,1.51295,1.51275,1.5129,552900000.0
2009-09-23 16:57:00,1.5129,1.51325,1.5129,1.51315,473600000.0
2009-09-23 16:58:00,1.51315,1.5133,1.51315,1.5132,326400000.0
2009-09-23 16:59:00,1.5132,1.51345,1.51315,1.51335,586800000.0
2009-09-23 17:00:00,1.51335,1.51355,1.5132,1.5133,499800000.0
2009-09-23 17:01:00,1.5133,1.51365,1.5132,1.5135,407400000.0
2009-09-23 17:02:00,1.51345,1.51355,1.51325,1.5134,384800000.0
2009-09-23 17:03:00,1.5134,1.5136,1.51335,1.51335,610700000.0
2009-09-23 17:04:00,1.5133,1.51345,1.51325,1.51325,501200000.0
2009-09-23 17:05:00,1.51325,1.5134,1.51325,1.5133,343300000.0
2009-09-23 17:06:00,1.5133,1.5134,1.5132,1.51335,432700000.0
2009-09-23 17:07:00,1.5134,1.5135,1.51325,1.51335,483800000.0
2009-09-23 17:08:00,1.51335,1.51345,1.51335,1.51345,221400000.0
2009-09-23 17:09:00,1.51345,1.51355,1.5134,1.5134,370100000.0
2009-09-23 17:10:00,1.51345,1.5135,1.5134,1.51345,82600000.0
2009-09-23 17:11:00,1.51345,1.51355,1.5134,1.5134,252000000.0
2009-09-23 17:12:00,1.5134,1.5136,1.5134,1.5136,184300000.0
2009-09-23 17:13:00,1.5137,1.5138,1.5136,1.5137,259800000.0
2009-09-23 17:14:00,1.5137,1.51375,1.5136,1.51365,484400000.0
2009-09-23 17:15:00,1.5137,1.5139,1.5137,1.51385,445399999.0
2009-09-23 17:16:00,1.5139,1.5141,1.51385,1.51395,239200000.0
2009-09-23 17:17:00,1.514,1.514,1.5138,1.51395,294400000.0
2009-09-23 17:18:00,1.51395,1.514,1.51395,1.51395,176800000.0
2009-09-23 17:19:00,1.51395,1.51395,1.5138,1.51385,226800000.0
2009-09-23 17:20:00,1.51385,1.5139,1.5138,1.51385,144000000.0
2009-09-23 17:21:00,1.51385,1.5139,1.51365,1.5137,284600000.0
2009-09-23 17:22:00,1.5137,1.5137,1.5136,1.5136,154300000.0
2009-09-23 17:23:00,1.5136,1.51365,1.5136,1.51365,250200000.0
2009-09-23 17:24:00,1.51365,1.5138,1.51365,1.5138,217600000.0
2009-09-23 17:25:00,1.5138,1.5139,1.5138,1.5138,387300000.0
2009-09-23 17:26:00,1.5138,1.51385,1.5138,1.5138,561800000.0
2009-09-23 17:27:00,1.5138,1.514,1.5138,1.5139,425000000.0
2009-09-23 17:28:00,1.5139,1.51395,1.5138,1.51385,481900000.0
2009-09-23 17:29:00,1.51385,1.5139,1.5138,1.51385,411900000.0
2009-09-23 17:30:00,1.51385,1.51385,1.5137,1.5138,372800000.0
2009-09-23 17:31:00,1.5138,1.5138,1.51365,1.5137,319700000.0
2009-09-23 17:32:00,1.5137,1.51385,1.51365,1.51385,457700000.0
2009-09-23 17:33:00,1.5138,1.5139,1.5138,1.5138,165600000.0
2009-09-23 17:34:00,1.5138,1.5138,1.51375,1.51375,43200000.0
2009-09-23 17:35:00,1.51375,1.51385,1.51375,1.51385,228300000.0
2009-09-23 17:36:00,1.5138,1.51385,1.5138,1.5138,220000000.0
2009-09-23 17:37:00,1.5138,1.51385,1.51365,1.51365,177100000.0
2009-09-23 17:38:00,1.51365,1.51365,1.51355,1.51365,327500000.0
2009-09-23 17:39:00,1.51365,1.51365,1.5134,1.5136,550200000.0
2009-09-23 17:40:00,1.51345,1.51375,1.5134,1.5136,548799999.0
2009-09-23 17:41:00,1.5136,1.51375,1.5136,1.5136,591200000.0
2009-09-23 17:42:00,1.5136,1.51375,1.51355,1.5136,552200000.0
2009-09-23 17:43:00,1.5136,1.51375,1.51355,1.51375,427700000.0
2009-09-23 17:44:00,1.51375,1.5138,1.5136,1.51375,435500000.0
2009-09-23 17:45:00,1.51375,1.5138,1.51365,1.51375,329900000.0
2009-09-23 17:46:00,1.51375,1.5138,1.51365,1.5137,411500000.0
2009-09-23 17:47:00,1.5137,1.51375,1.51355,1.5136,440800000.0
2009-09-23 17:48:00,1.5136,1.5137,1.51335,1.5134,415700000.0
2009-09-23 17:49:00,1.5134,1.5135,1.51335,1.5134,283500000.0
2009-09-23 17:50:00,1.5134,1.51345,1.5134,1.5134,538900000.0
2009-09-23 17:51:00,1.5134,1.51345,1.51325,1.51325,200700000.0
2009-09-23 17:52:00,1.5133,1.5133,1.51305,1.51325,453100000.0
2009-09-23 17:53:00,1.5133,1.51365,1.51315,1.51355,555200000.0
2009-09-23 17:54:00,1.51355,1.51365,1.5135,1.5135,328800000.0
2009-09-23 17:55:00,1.5135,1.51365,1.51345,1.5135,237200000.0
2009-09-23 17:56:00,1.5135,1.5136,1.5133,1.5134,316400000.0
2009-09-23 17:57:00,1.51335,1.5135,1.5133,1.51335,342800000.0
2009-09-23 17:58:00,1.5133,1.5136,1.5133,1.5135,288900000.0
2009-09-23 17:59:00,1.51355,1.5137,1.51345,1.51345,325000000.0
2009-09-23 18:00:00,1.51345,1.51345,1.51305,1.51305,130700000.0
2009-09-23 18:01:00,1.51315,1.51335,1.513,1.5133,240300000.0
2009-09-23 18:02:00,1.5133,1.5135,1.51325,1.51335,168300000.0
2009-09-23 18:03:00,1.51335,1.51355,1.5133,1.51335,314600000.0
2009-09-23 18:04:00,1.51345,1.5135,1.5132,1.5132,319800000.0
2009-09-23 18:05:00,1.5132,1.51335,1.51315,1.5132,292900000.0
2009-09-23 18:06:00,1.5132,1.5132,1.513,1.513,152500000.0
2009-09-23 18:07:00,1.513,1.513,1.513,1.513,147400000.0
2009-09-23 18:08:00,1.513,1.51305,1.513,1.513,324900000.0
2009-09-23 18:09:00,1.513,1.5131,1.513,1.513,152900000.0
2009-09-23 18:10:00,1.513,1.51305,1.513,1.51305,311800000.0
2009-09-23 18:11:00,1.51305,1.5133,1.51305,1.51325,225800000.0
2009-09-23 18:12:00,1.51325,1.51325,1.51315,1.5132,235400000.0
2009-09-23 18:13:00,1.5132,1.51325,1.51315,1.5132,175000000.0
2009-09-23 18:14:00,1.5133,1.51335,1.5132,1.5133,65100000.0
2009-09-23 18:15:00,1.5133,1.51345,1.5133,1.5134,200100000.0
2009-09-23 18:16:00,1.5134,1.51345,1.5132,1.51325,226700000.0
2009-09-23 18:17:00,1.51325,1.51335,1.5132,1.5133,264000000.0
2009-09-23 18:18:00,1.5133,1.51335,1.51315,1.51315,164800000.0
2009-09-23 18:19:00,1.51315,1.5132,1.5131,1.51315,157900000.0
2009-09-23 18:20:00,1.51315,1.51315,1.51295,1.513,106400000.0
2009-09-23 18:21:00,1.51305,1.51305,1.51295,1.513,221500000.0
2009-09-23 18:22:00,1.513,1.5132,1.513,1.513,64000000.0
2009-09-23 18:23:00,1.51305,1.51315,1.513,1.51315,212200000.0
2009-09-23 18:24:00,1.5131,1.51315,1.513,1.51305,178000000.0
2009-09-23 18:25:00,1.51305,1.51325,1.513,1.5131,292600000.0
2009-09-23 18:26:00,1.5131,1.51325,1.51305,1.51305,218600000.0
2009-09-23 18:27:00,1.51305,1.51325,1.51305,1.51305,176300000.0
2009-09-23 18:28:00,1.5131,1.51315,1.513,1.5131,176700000.0
2009-09-23 18:29:00,1.5131,1.5132,1.51305,1.5132,41200000.0
2009-09-23 18:30:00,1.5131,1.5131,1.51295,1.513,139400000.0
2009-09-23 18:31:00,1.513,1.51315,1.513,1.51315,205900000.0
2009-09-23 18:32:00,1.51315,1.51315,1.513,1.5131,299600000.0
2009-09-23 18:33:00,1.51305,1.51325,1.51305,1.51325,111100000.0
2009-09-23 18:34:00,1.5132,1.5132,1.51315,1.5132,68900000.0
2009-09-23 18:35:00,1.51315,1.5133,1.51315,1.51325,200500000.0
2009-09-23 18:36:00,1.5132,1.51335,1.51315,1.51325,195000000.0
2009-09-23 18:37:00,1.51325,1.51325,1.5132,1.5132,35900000.0
2009-09-23 18:38:00,1.5132,1.51335,1.5132,1.51325,92900000.0
2009-09-23 18:39:00,1.51325,1.5133,1.5132,1.5133,134000000.0
2009-09-23 18:40:00,1.51325,1.5134,1.51325,1.5133,126700000.0
2009-09-23 18:41:00,1.51325,1.5135,1.51325,1.51345,151200000.0
2009-09-23 18:42:00,1.51345,1.51355,1.5134,1.5134,225200000.0
2009-09-23 18:43:00,1.5134,1.51355,1.5134,1.51345,138400000.0
2009-09-23 18:44:00,1.51345,1.5135,1.51345,1.5135,102700000.0
2009-09-23 18:45:00,1.5135,1.51355,1.5135,1.51355,129200000.0
2009-09-23 18:46:00,1.5136,1.5136,1.5134,1.5135,316000000.0
2009-09-23 18:47:00,1.51355,1.51355,1.51345,1.5135,77400000.0
2009-09-23 18:48:00,1.5135,1.5135,1.5135,1.5135,89600000.0
2009-09-23 18:49:00,1.5135,1.5136,1.51345,1.5135,254499999.0
2009-09-23 18:50:00,1.51355,1.51365,1.5135,1.5136,555799999.0
2009-09-23 18:51:00,1.51355,1.51365,1.5135,1.5136,416600001.0
2009-09-23 18:52:00,1.51365,1.51365,1.5135,1.51355,374900000.0
2009-09-23 18:53:00,1.51355,1.5136,1.51355,1.51355,22600000.0
2009-09-23 18:54:00,1.51355,1.51365,1.5135,1.5136,240100001.0
2009-09-23 18:55:00,1.5136,1.51365,1.5136,1.5136,130999999.0
2009-09-23 18:56:00,1.5136,1.51365,1.5136,1.51365,31400000.0
2009-09-23 18:57:00,1.51365,1.51365,1.51355,1.51355,169200000.0
2009-09-23 18:58:00,1.5136,1.51365,1.5135,1.51365,104400000.0
2009-09-23 18:59:00,1.51365,1.51365,1.5135,1.51355,332700002.0
2009-09-23 19:00:00,1.51365,1.51375,1.51355,1.51355,536999996.0
2009-09-23 19:01:00,1.51365,1.51375,1.51355,1.51365,540700000.0
2009-09-23 19:02:00,1.51365,1.5138,1.5136,1.51365,369000000.0
2009-09-23 19:03:00,1.51365,1.5137,1.51365,1.51365,462100000.0
2009-09-23 19:04:00,1.51365,1.51375,1.5136,1.51375,185800000.0
2009-09-23 19:05:00,1.5138,1.5138,1.51365,1.51375,241000000.0
2009-09-23 19:06:00,1.51375,1.51385,1.5137,1.51375,80500000.0
2009-09-23 19:07:00,1.51375,1.5138,1.5137,1.51375,40900000.0
2009-09-23 19:08:00,1.5137,1.5138,1.5137,1.51375,68200000.0
2009-09-23 19:09:00,1.51375,1.51385,1.5137,1.5137,174400000.0
2009-09-23 19:10:00,1.51375,1.5141,1.5137,1.5141,271200000.0
2009-09-23 19:11:00,1.5141,1.5141,1.5138,1.5139,153700000.0
2009-09-23 19:12:00,1.514,1.51405,1.51385,1.514,224700000.0
2009-09-23 19:13:00,1.514,1.514,1.514,1.514,36300000.0
2009-09-23 19:14:00,1.514,1.514,1.51395,1.51395,61000000.0
2009-09-23 19:15:00,1.514,1.5141,1.5139,1.5141,117800000.0
2009-09-23 19:16:00,1.5141,1.5141,1.514,1.5141,99300000.0
2009-09-23 19:17:00,1.51405,1.5142,1.514,1.5141,181100000.0
2009-09-23 19:18:00,1.5141,1.5141,1.514,1.514,145800000.0
2009-09-23 19:19:00,1.514,1.51415,1.51395,1.51395,180700000.0
2009-09-23 19:20:00,1.51395,1.514,1.51395,1.51395,125200000.0
2009-09-23 19:21:00,1.51395,1.514,1.51395,1.514,137200000.0
2009-09-23 19:22:00,1.514,1.514,1.51395,1.51395,111400000.0
2009-09-23 19:23:00,1.514,1.51405,1.514,1.514,121900000.0
2009-09-23 19:24:00,1.514,1.51415,1.514,1.51405,185800000.0
2009-09-23 19:25:00,1.51405,1.5141,1.51395,1.51405,341600000.0
2009-09-23 19:26:00,1.51405,1.51405,1.51385,1.514,204600000.0
2009-09-23 19:27:00,1.51395,1.514,1.5139,1.51395,308700000.0
2009-09-23 19:28:00,1.51395,1.5141,1.5137,1.5137,422300000.0
2009-09-23 19:29:00,1.5136,1.5139,1.5136,1.51375,190800000.0
2009-09-23 19:30:00,1.51375,1.51385,1.5137,1.5138,246899999.0
2009-09-23 19:31:00,1.51385,1.51395,1.5138,1.51385,269400000.0
2009-09-23 19:32:00,1.51385,1.5139,1.51375,1.5138,345100000.0
2009-09-23 19:33:00,1.51375,1.5138,1.5136,1.51365,212000000.0
2009-09-23 19:34:00,1.51355,1.51355,1.51345,1.5135,273900000.0
2009-09-23 19:35:00,1.5135,1.5136,1.51345,1.5136,236800000.0
2009-09-23 19:36:00,1.5136,1.5137,1.51355,1.51355,249700000.0
2009-09-23 19:37:00,1.51355,1.51365,1.5135,1.51355,250600000.0
2009-09-23 19:38:00,1.51355,1.51355,1.5132,1.5134,196300000.0
2009-09-23 19:39:00,1.5134,1.5135,1.51335,1.51335,68600000.0
2009-09-23 19:40:00,1.51335,1.51335,1.51295,1.513,203400000.0
2009-09-23 19:41:00,1.51305,1.51345,1.513,1.51345,204000000.0
2009-09-23 19:42:00,1.5135,1.51355,1.51345,1.51345,235680000.0
2009-09-23 19:43:00,1.51345,1.51365,1.5134,1.5135,197800000.0
2009-09-23 19:44:00,1.5135,1.51355,1.5134,1.5135,151900000.0
2009-09-23 19:45:00,1.5135,1.5137,1.5134,1.51345,447200000.0
2009-09-23 19:46:00,1.5135,1.5135,1.5134,1.51345,50200000.0
2009-09-23 19:47:00,1.51355,1.51365,1.51345,1.5136,231800000.0
2009-09-23 19:48:00,1.5136,1.51365,1.51345,1.51355,257200000.0
2009-09-23 19:49:00,1.51355,1.51365,1.5134,1.51345,508899999.0
2009-09-23 19:50:00,1.51355,1.51375,1.51345,1.5135,691099999.0
2009-09-23 19:51:00,1.51355,1.5136,1.5134,1.5135,311600000.0
2009-09-23 19:52:00,1.5135,1.5136,1.5134,1.51345,573799999.0
2009-09-23 19:53:00,1.51345,1.51345,1.51335,1.51335,149300000.0
2009-09-23 19:54:00,1.5134,1.5134,1.51325,1.51325,150400000.0
2009-09-23 19:55:00,1.51325,1.51335,1.51315,1.51335,148100000.0
2009-09-23 19:56:00,1.51335,1.51335,1.51335,1.51335,14400000.0
2009-09-23 19:57:00,1.51335,1.51335,1.51305,1.5131,206000000.0
2009-09-23 19:58:00,1.5131,1.51315,1.51305,1.51305,188100000.0
2009-09-23 19:59:00,1.5131,1.5133,1.513,1.51325,262100000.0
2009-09-23 20:00:00,1.5133,1.5134,1.51325,1.5134,142500000.0
2009-09-23 20:01:00,1.51335,1.5134,1.5133,1.51335,139200000.0
2009-09-23 20:02:00,1.51335,1.51355,1.5133,1.5135,169000000.0
2009-09-23 20:03:00,1.5135,1.51355,1.5133,1.51335,182900000.0
2009-09-23 20:04:00,1.51335,1.5134,1.5132,1.5132,112000000.0
2009-09-23 20:05:00,1.51325,1.51325,1.5131,1.51315,275300000.0
2009-09-23 20:06:00,1.51315,1.5133,1.51305,1.5133,225100000.0
2009-09-23 20:07:00,1.5133,1.51335,1.5133,1.51335,137900000.0
2009-09-23 20:08:00,1.51335,1.5134,1.51325,1.5133,224800000.0
2009-09-23 20:09:00,1.5133,1.5133,1.513,1.513,397400000.0
2009-09-23 20:10:00,1.513,1.5133,1.51295,1.51325,366000000.0
2009-09-23 20:11:00,1.5132,1.51335,1.51315,1.5133,326000000.0
2009-09-23 20:12:00,1.51335,1.51335,1.513,1.51315,320800000.0
2009-09-23 20:13:00,1.51315,1.51315,1.513,1.513,69600000.0
2009-09-23 20:14:00,1.513,1.5131,1.51295,1.51295,89200000.0
2009-09-23 20:15:00,1.51295,1.51325,1.51295,1.51325,24100000.0
2009-09-23 20:16:00,1.5133,1.5137,1.513,1.51345,208200000.0
2009-09-23 20:17:00,1.51365,1.51365,1.5132,1.5132,470000000.0
2009-09-23 20:18:00,1.5132,1.5137,1.51295,1.51335,464700000.0
2009-09-23 20:19:00,1.5134,1.5138,1.513,1.51345,660900000.0
2009-09-23 20:20:00,1.5134,1.5136,1.5133,1.51335,537000000.0
2009-09-23 20:21:00,1.51335,1.5135,1.5127,1.5128,523600000.0
2009-09-23 20:22:00,1.5128,1.51305,1.51265,1.513,733700000.0
2009-09-23 20:23:00,1.513,1.51345,1.51255,1.5126,602600000.0
2009-09-23 20:24:00,1.5126,1.5134,1.51255,1.51285,684700000.0
2009-09-23 20:25:00,1.51285,1.5131,1.51285,1.5131,222650000.0
2009-09-23 20:26:00,1.5131,1.5132,1.5129,1.5129,192600000.0
2009-09-23 20:27:00,1.5129,1.5129,1.5128,1.5129,26450000.0
2009-09-23 20:28:00,1.5129,1.5131,1.5129,1.5131,270900000.0
2009-09-23 20:29:00,1.5131,1.51315,1.51295,1.513,314900000.0
2009-09-23 20:30:00,1.513,1.5132,1.513,1.5132,202800000.0
2009-09-23 20:31:00,1.5132,1.51325,1.51305,1.51315,297000000.0
2009-09-23 20:32:00,1.51315,1.51335,1.5131,1.5131,306300000.0
2009-09-23 20:33:00,1.5131,1.5133,1.51305,1.5133,284400000.0
2009-09-23 20:34:00,1.51325,1.51335,1.5131,1.5132,492699999.0
2009-09-23 20:35:00,1.5132,1.51335,1.5131,1.51315,471200000.0
2009-09-23 20:36:00,1.5132,1.51335,1.5132,1.5133,109200000.0
2009-09-23 20:37:00,1.5133,1.5135,1.51325,1.5133,481600001.0
2009-09-23 20:38:00,1.51345,1.5135,1.51325,1.5133,421000000.0
2009-09-23 20:39:00,1.5133,1.51345,1.51325,1.51325,614999998.0
2009-09-23 20:40:00,1.5133,1.51345,1.51325,1.5133,856199999.0
2009-09-23 20:41:00,1.5133,1.51335,1.51325,1.5133,437000000.0
2009-09-23 20:42:00,1.5133,1.5133,1.5131,1.5131,219800000.0
2009-09-23 20:43:00,1.51305,1.51325,1.51305,1.51325,312500000.0
2009-09-23 20:44:00,1.51325,1.5134,1.51315,1.51315,471200000.0
2009-09-23 20:45:00,1.5132,1.5134,1.5132,1.5134,360000000.0
2009-09-23 20:46:00,1.51335,1.51345,1.5133,1.5134,349099999.0
2009-09-23 20:47:00,1.51345,1.51375,1.5133,1.51365,1016599999.0
2009-09-23 20:48:00,1.51365,1.51365,1.5133,1.51345,286400000.0
2009-09-23 20:49:00,1.5135,1.51365,1.51335,1.5134,321200000.0
2009-09-23 20:50:00,1.5134,1.51355,1.5134,1.51355,277500000.0
2009-09-23 20:51:00,1.51355,1.5138,1.5134,1.51375,364100000.0
2009-09-23 20:52:00,1.5138,1.5138,1.5134,1.51345,240100000.0
2009-09-23 20:53:00,1.51345,1.5137,1.5134,1.5136,313300000.0
2009-09-23 20:54:00,1.5137,1.51375,1.51355,1.51355,359099999.0
2009-09-23 20:55:00,1.51355,1.5138,1.51355,1.5136,353600000.0
2009-09-23 20:56:00,1.5136,1.51365,1.51345,1.51355,250000000.0
2009-09-23 20:57:00,1.51355,1.51365,1.51325,1.5136,261520000.0
2009-09-23 20:58:00,1.5136,1.51365,1.5134,1.51345,335300000.0
2009-09-23 20:59:00,1.51345,1.51365,1.5134,1.51345,224900000.0
2009-09-23 21:00:00,1.5135,1.51375,1.5135,1.51375,297200000.0
2009-09-23 21:01:00,1.51375,1.5138,1.5136,1.5136,284200000.0
2009-09-23 21:02:00,1.5136,1.5138,1.5136,1.5136,378499999.0
2009-09-23 21:03:00,1.5136,1.5137,1.5136,1.51365,189700000.0
2009-09-23 21:04:00,1.51365,1.51375,1.51355,1.5136,515700001.0
2009-09-23 21:05:00,1.5136,1.5137,1.51355,1.5136,634299999.0
2009-09-23 21:06:00,1.5136,1.5139,1.51355,1.51365,578699997.0
2009-09-23 21:07:00,1.51375,1.5138,1.51355,1.51365,444100000.0
2009-09-23 21:08:00,1.51365,1.51385,1.5136,1.51375,562000001.0
2009-09-23 21:09:00,1.5137,1.5139,1.5136,1.5138,331500000.0
2009-09-23 21:10:00,1.5137,1.51375,1.5136,1.5137,361500000.0
2009-09-23 21:11:00,1.5137,1.51375,1.51365,1.5137,263200000.0
2009-09-23 21:12:00,1.51375,1.51375,1.5136,1.51365,293700001.0
2009-09-23 21:13:00,1.51365,1.51385,1.5136,1.5137,159200000.0
2009-09-23 21:14:00,1.5137,1.51385,1.5137,1.5137,140600000.0
2009-09-23 21:15:00,1.5138,1.5138,1.51365,1.51375,262799999.0
2009-09-23 21:16:00,1.5137,1.5138,1.5136,1.51365,452200000.0
2009-09-23 21:17:00,1.5136,1.51375,1.5136,1.5136,225800000.0
2009-09-23 21:18:00,1.51365,1.51375,1.5136,1.5137,339600000.0
2009-09-23 21:19:00,1.5137,1.51375,1.51365,1.5137,237000000.0
2009-09-23 21:20:00,1.5137,1.5137,1.5136,1.5136,321300000.0
2009-09-23 21:21:00,1.5136,1.51375,1.5135,1.5136,378900001.0
2009-09-23 21:22:00,1.51365,1.51375,1.51355,1.5137,355500000.0
2009-09-23 21:23:00,1.5137,1.51375,1.5136,1.5136,332300000.0
2009-09-23 21:24:00,1.5136,1.5137,1.5136,1.5136,324200000.0
2009-09-23 21:25:00,1.5136,1.51375,1.5136,1.51365,109200000.0
2009-09-23 21:26:00,1.51365,1.51365,1.5136,1.51365,232000000.0
2009-09-23 21:27:00,1.5137,1.51375,1.51355,1.5136,249300000.0
2009-09-23 21:28:00,1.5136,1.51365,1.5136,1.5136,316900000.0
2009-09-23 21:29:00,1.5136,1.5137,1.5136,1.5136,200800000.0
2009-09-23 21:30:00,1.5136,1.51375,1.51355,1.5137,240000001.0
2009-09-23 21:31:00,1.5137,1.51375,1.51355,1.51355,439000000.0
2009-09-23 21:32:00,1.51355,1.51375,1.5135,1.5137,321200000.0
2009-09-23 21:33:00,1.51375,1.5138,1.51345,1.5136,434700000.0
2009-09-23 21:34:00,1.51365,1.51365,1.51345,1.5135,191000000.0
2009-09-23 21:35:00,1.5135,1.51355,1.5134,1.51345,212600000.0
2009-09-23 21:36:00,1.5135,1.5135,1.5131,1.51325,75450000.0
2009-09-23 21:37:00,1.513,1.51325,1.513,1.5132,178500000.0
2009-09-23 21:38:00,1.5132,1.51335,1.5131,1.51325,224600000.0
2009-09-23 21:39:00,1.51325,1.51325,1.513,1.51315,445900000.0
2009-09-23 21:40:00,1.51315,1.5133,1.513,1.5132,444500000.0
2009-09-23 21:41:00,1.51325,1.51325,1.5131,1.51325,374200000.0
2009-09-23 21:42:00,1.51325,1.51335,1.5132,1.51335,289900000.0
2009-09-23 21:43:00,1.51335,1.5134,1.51335,1.5134,125900000.0
2009-09-23 21:44:00,1.5134,1.5134,1.51335,1.5134,93700000.0
2009-09-23 21:45:00,1.51335,1.5134,1.51335,1.5134,103400000.0
2009-09-23 21:46:00,1.5134,1.5134,1.51315,1.5133,751200000.0
2009-09-23 21:47:00,1.5133,1.51335,1.5132,1.5133,617600001.0
2009-09-23 21:48:00,1.51335,1.51335,1.5132,1.51325,573499999.0
2009-09-23 21:49:00,1.51325,1.51335,1.5132,1.51325,525300000.0
2009-09-23 21:50:00,1.5133,1.5133,1.5132,1.5132,562100000.0
2009-09-23 21:51:00,1.5132,1.5134,1.513,1.51335,280000000.0
2009-09-23 21:52:00,1.51335,1.5135,1.5132,1.5133,713900000.0
2009-09-23 21:53:00,1.5133,1.5134,1.5132,1.5132,512400000.0
2009-09-23 21:54:00,1.5132,1.51335,1.51315,1.51325,177750000.0
2009-09-23 21:55:00,1.51325,1.51325,1.5129,1.51325,211000000.0
2009-09-23 21:56:00,1.51335,1.51335,1.51295,1.51305,241800000.0
2009-09-23 21:57:00,1.513,1.51305,1.5129,1.51305,299400000.0
2009-09-23 21:58:00,1.513,1.51305,1.5129,1.5129,112900000.0
2009-09-23 21:59:00,1.5129,1.51305,1.5129,1.51295,134300000.0
2009-09-23 22:00:00,1.513,1.5132,1.5129,1.5131,423250000.0
2009-09-23 22:01:00,1.5131,1.5131,1.51305,1.5131,26600000.0
2009-09-23 22:02:00,1.51305,1.51325,1.51305,1.5132,142600000.0
2009-09-23 22:03:00,1.5132,1.51325,1.5131,1.5132,92400000.0
2009-09-23 22:04:00,1.51315,1.51325,1.5131,1.5132,93400000.0
2009-09-23 22:05:00,1.5132,1.5133,1.51315,1.5132,184700000.0
2009-09-23 22:06:00,1.5133,1.5133,1.5131,1.5131,167900000.0
2009-09-23 22:07:00,1.5131,1.51325,1.5131,1.5131,227399999.0
2009-09-23 22:08:00,1.5131,1.5132,1.5131,1.5131,146800000.0
2009-09-23 22:09:00,1.51315,1.51315,1.5131,1.5131,88500000.0
2009-09-23 22:10:00,1.51315,1.51315,1.5131,1.5131,47700000.0
2009-09-23 22:11:00,1.51315,1.51325,1.5131,1.5132,89500000.0
2009-09-23 22:12:00,1.51325,1.51325,1.5131,1.5131,66700000.0
2009-09-23 22:13:00,1.5132,1.51325,1.5131,1.51315,159000000.0
2009-09-23 22:14:00,1.51325,1.51325,1.5131,1.5131,149100000.0
2009-09-23 22:15:00,1.5132,1.51325,1.51305,1.5132,201600000.0
2009-09-23 22:16:00,1.51325,1.51325,1.5132,1.5132,16700000.0
2009-09-23 22:17:00,1.51325,1.51325,1.5131,1.5131,43100000.0
2009-09-23 22:18:00,1.51315,1.5132,1.5131,1.5132,65200000.0
2009-09-23 22:19:00,1.51325,1.51325,1.51315,1.51315,41700000.0
2009-09-23 22:20:00,1.5132,1.5132,1.5132,1.5132,6600000.0
2009-09-23 22:21:00,1.5132,1.5132,1.51305,1.51315,68449999.0
2009-09-23 22:22:00,1.5132,1.5132,1.51315,1.51315,15200000.0
2009-09-23 22:23:00,1.5132,1.5132,1.5132,1.5132,7300000.0
2009-09-23 22:24:00,1.5131,1.5132,1.5131,1.51315,34900000.0
2009-09-23 22:25:00,1.5132,1.5132,1.51315,1.5132,16800000.0
2009-09-23 22:26:00,1.5132,1.5132,1.5131,1.51315,117200000.0
2009-09-23 22:27:00,1.5132,1.5132,1.51305,1.51305,165050000.0
2009-09-23 22:28:00,1.51305,1.51305,1.51305,1.51305,18400000.0
2009-09-23 22:29:00,1.51305,1.51305,1.51305,1.51305,16000000.0
2009-09-23 22:30:00,1.513,1.513,1.51295,1.51295,24750000.0
2009-09-23 22:31:00,1.51295,1.51295,1.5124,1.51285,142300000.0
2009-09-23 22:32:00,1.51285,1.513,1.51285,1.51295,99300000.0
2009-09-23 22:33:00,1.51295,1.51295,1.5129,1.5129,16000000.0
2009-09-23 22:34:00,1.513,1.513,1.51295,1.51295,5600000.0
2009-09-23 22:35:00,1.513,1.513,1.51285,1.513,51600000.0
2009-09-23 22:36:00,1.51305,1.51305,1.51295,1.513,15200000.0
2009-09-23 22:37:00,1.51295,1.513,1.5129,1.51295,11200000.0
2009-09-23 22:38:00,1.513,1.51305,1.5129,1.51295,54100000.0
2009-09-23 22:39:00,1.513,1.513,1.5128,1.51285,43900000.0
2009-09-23 22:40:00,1.51295,1.513,1.51285,1.5129,115300000.0
2009-09-23 22:41:00,1.5129,1.513,1.51285,1.513,271000000.0
2009-09-23 22:42:00,1.513,1.513,1.51285,1.51295,136900000.0
2009-09-23 22:43:00,1.513,1.513,1.51295,1.513,22400000.0
2009-09-23 22:44:00,1.51295,1.513,1.51285,1.51295,242100000.0
2009-09-23 22:45:00,1.51295,1.513,1.51285,1.513,146700000.0
2009-09-23 22:46:00,1.513,1.513,1.51285,1.5129,314000000.0
2009-09-23 22:47:00,1.5129,1.5129,1.5129,1.5129,109000000.0
2009-09-23 22:48:00,1.5129,1.51295,1.5129,1.5129,48900000.0
2009-09-23 22:49:00,1.51295,1.513,1.5129,1.51295,91700000.0
2009-09-23 22:50:00,1.5129,1.51295,1.51285,1.5129,149300001.0
2009-09-23 22:51:00,1.5129,1.513,1.51285,1.513,143899999.0
2009-09-23 22:52:00,1.51305,1.5131,1.5129,1.513,117300000.0
2009-09-23 22:53:00,1.51305,1.51305,1.51295,1.513,329700000.0
2009-09-23 22:54:00,1.51305,1.5131,1.51295,1.5131,95900000.0
2009-09-23 22:55:00,1.5131,1.5131,1.51295,1.51295,33600000.0
2009-09-23 22:56:00,1.513,1.513,1.5129,1.5129,21600000.0
2009-09-23 22:57:00,1.5129,1.51305,1.5129,1.513,30400000.0
2009-09-23 22:58:00,1.51305,1.51305,1.51275,1.51285,206700000.0
2009-09-23 22:59:00,1.51285,1.51285,1.51275,1.51275,310500000.0
2009-09-23 23:00:00,1.51275,1.5129,1.51265,1.5128,58300000.0
2009-09-23 23:01:00,1.5128,1.51285,1.51275,1.5128,17500000.0
2009-09-23 23:02:00,1.513,1.513,1.5127,1.5128,9500000.0
2009-09-23 23:03:00,1.51285,1.51295,1.5126,1.51265,26400000.0
2009-09-23 23:04:00,1.51265,1.51285,1.51265,1.5128,28000000.0
2009-09-23 23:05:00,1.5129,1.513,1.5129,1.5129,27800000.0
2009-09-23 23:06:00,1.5129,1.51305,1.5129,1.51305,34900000.0
2009-09-23 23:07:00,1.513,1.513,1.51265,1.51285,42050000.0
2009-09-23 23:08:00,1.51285,1.5129,1.51285,1.51285,6500000.0
2009-09-23 23:09:00,1.51285,1.51285,1.51285,1.51285,2000000.0
2009-09-23 23:10:00,1.51285,1.51285,1.51285,1.51285,750000.0
2009-09-23 23:11:00,1.51285,1.51285,1.51285,1.51285,2000000.0
2009-09-23 23:12:00,1.51285,1.51285,1.51285,1.51285,500000.0
2009-09-23 23:13:00,1.51285,1.51285,1.51285,1.51285,1700000.0
2009-09-23 23:14:00,1.51285,1.513,1.51285,1.51295,6700000.0
2009-09-23 23:15:00,1.5129,1.5129,1.51285,1.51285,1250000.0
2009-09-23 23:16:00,1.51285,1.5129,1.51285,1.51285,7450000.0
2009-09-23 23:17:00,1.51285,1.51295,1.51285,1.51285,15350000.0
2009-09-23 23:18:00,1.5129,1.5129,1.51285,1.5129,5250000.0
2009-09-23 23:19:00,1.51285,1.5129,1.5126,1.5129,30800000.0
2009-09-23 23:20:00,1.51285,1.51295,1.5128,1.5129,24300000.0
2009-09-23 23:21:00,1.5129,1.513,1.5129,1.513,59700000.0
2009-09-23 23:22:00,1.51295,1.51295,1.51295,1.51295,4800000.0
2009-09-23 23:23:00,1.51295,1.513,1.51295,1.51295,85600000.0
2009-09-23 23:24:00,1.51295,1.513,1.51285,1.51295,135700000.0
2009-09-23 23:25:00,1.51295,1.513,1.51285,1.5129,37200000.0
2009-09-23 23:26:00,1.5129,1.5129,1.5129,1.5129,1700000.0
2009-09-23 23:27:00,1.5129,1.51295,1.51285,1.5129,26500000.0
2009-09-23 23:28:00,1.5129,1.5129,1.5129,1.5129,6200000.0
2009-09-23 23:29:00,1.5129,1.5129,1.5129,1.5129,14500000.0
2009-09-23 23:30:00,1.513,1.513,1.5129,1.5129,9400000.0
2009-09-23 23:31:00,1.51295,1.51295,1.5129,1.5129,6300000.0
2009-09-23 23:32:00,1.51295,1.51295,1.51295,1.51295,3200000.0
2009-09-23 23:33:00,1.513,1.513,1.5129,1.5129,18600000.0
2009-09-23 23:34:00,1.51295,1.51295,1.5129,1.5129,121500000.0
2009-09-23 23:35:00,1.5129,1.5129,1.5129,1.5129,56500000.0
2009-09-23 23:36:00,1.5129,1.5129,1.5129,1.5129,10200000.0
2009-09-23 23:37:00,1.5129,1.5129,1.51285,1.51285,155700000.0
2009-09-23 23:38:00,1.51285,1.51285,1.51285,1.51285,29100000.0
2009-09-23 23:39:00,1.51285,1.51285,1.5128,1.5128,70040000.0
2009-09-23 23:40:00,1.51285,1.51285,1.51285,1.51285,25200000.0
2009-09-23 23:41:00,1.51285,1.51285,1.51285,1.51285,10400000.0
2009-09-23 23:42:00,1.5128,1.51285,1.5128,1.51285,4300000.0
2009-09-23 23:43:00,1.51285,1.5129,1.51285,1.5129,6800000.0
2009-09-23 23:44:00,1.51285,1.51285,1.51285,1.51285,1000000.0
2009-09-23 23:45:00,1.51285,1.51285,1.51235,1.51265,48600000.0
2009-09-23 23:46:00,1.51265,1.51275,1.51265,1.51275,119100000.0
2009-09-23 23:47:00,1.5127,1.5128,1.5127,1.5128,55900000.0
2009-09-23 23:48:00,1.51275,1.5128,1.51275,1.51275,138800000.0
2009-09-23 23:49:00,1.51275,1.51275,1.51265,1.51265,88200000.0
2009-09-23 23:50:00,1.51265,1.51275,1.51265,1.5127,37600000.0
2009-09-23 23:51:00,1.51275,1.51275,1.51265,1.51265,84000000.0
2009-09-23 23:52:00,1.51265,1.51275,1.51265,1.5127,53000000.0
2009-09-23 23:53:00,1.51212,1.51244,1.51212,1.51244,20600000.0
2009-09-23 23:54:00,1.5127,1.51275,1.5127,1.51275,24000000.0
2009-09-23 23:55:00,1.51275,1.5129,1.51275,1.51285,86700000.0
2009-09-23 23:56:00,1.51285,1.51285,1.5128,1.5128,55200000.0
2009-09-23 23:57:00,1.5128,1.51285,1.51275,1.5128,96700000.0
2009-09-23 23:58:00,1.51285,1.51285,1.51235,1.51245,137800000.0
2009-09-23 23:59:00,1.51245,1.51275,1.51245,1.5126,227400000.0
2009-09-24 00:00:00,1.5126,1.51295,1.5123,1.51245,353700000.0
2009-09-24 00:01:00,1.51245,1.5126,1.5124,1.5126,311100000.0
2009-09-24 00:02:00,1.5126,1.5126,1.51235,1.51235,308000000.0
2009-09-24 00:03:00,1.51235,1.5124,1.51235,1.51235,382400000.0
2009-09-24 00:04:00,1.51235,1.51235,1.5123,1.5123,210200000.0
2009-09-24 00:05:00,1.5123,1.51235,1.512,1.51225,297300000.0
2009-09-24 00:06:00,1.5122,1.51235,1.51205,1.5123,274400000.0
2009-09-24 00:07:00,1.51225,1.5123,1.5121,1.51225,258500000.0
2009-09-24 00:08:00,1.51225,1.51235,1.5122,1.51235,432300000.0
2009-09-24 00:09:00,1.51235,1.51235,1.5123,1.51235,40400000.0
2009-09-24 00:10:00,1.51235,1.5124,1.51235,1.5124,79200000.0
2009-09-24 00:11:00,1.51235,1.5124,1.51235,1.51235,152000000.0
2009-09-24 00:12:00,1.51235,1.51245,1.51235,1.51245,174000000.0
2009-09-24 00:13:00,1.51235,1.5124,1.51235,1.51235,352800000.0
2009-09-24 00:14:00,1.51235,1.51245,1.5123,1.5123,133400000.0
2009-09-24 00:15:00,1.51225,1.51245,1.5122,1.51245,176600000.0
2009-09-24 00:16:00,1.51235,1.51255,1.51235,1.5125,85600000.0
2009-09-24 00:17:00,1.5124,1.51255,1.51235,1.51235,81800000.0
2009-09-24 00:18:00,1.51235,1.5124,1.5123,1.51235,67400000.0
2009-09-24 00:19:00,1.51235,1.51235,1.5121,1.5122,198800000.0
2009-09-24 00:20:00,1.51225,1.5125,1.51225,1.5124,332400000.0
2009-09-24 00:21:00,1.51235,1.5126,1.5122,1.5123,360600000.0
2009-09-24 00:22:00,1.5123,1.51235,1.512,1.51235,355400000.0
2009-09-24 00:23:00,1.51235,1.51235,1.51205,1.51215,308300000.0
2009-09-24 00:24:00,1.5122,1.51225,1.512,1.51225,361800000.0
2009-09-24 00:25:00,1.51225,1.51225,1.51215,1.51225,55200000.0
2009-09-24 00:26:00,1.51225,1.51225,1.51225,1.51225,17600000.0
2009-09-24 00:27:00,1.51225,1.5123,1.51225,1.5123,74800000.0
2009-09-24 00:28:00,1.5123,1.5123,1.51215,1.51225,214200000.0
2009-09-24 00:29:00,1.51225,1.51225,1.512,1.51205,213600000.0
2009-09-24 00:30:00,1.51205,1.51225,1.51205,1.5121,199500000.0
2009-09-24 00:31:00,1.51215,1.51225,1.5121,1.5122,424000000.0
2009-09-24 00:32:00,1.51225,1.51225,1.51215,1.51225,303600000.0
2009-09-24 00:33:00,1.5123,1.5123,1.5123,1.5123,12000000.0
2009-09-24 00:34:00,1.5123,1.5123,1.51205,1.5122,365200000.0
2009-09-24 00:35:00,1.5122,1.5123,1.5122,1.51225,147200000.0
2009-09-24 00:36:00,1.51225,1.51225,1.51225,1.51225,48800000.0
2009-09-24 00:37:00,1.51225,1.51225,1.51225,1.51225,4800000.0
2009-09-24 00:38:00,1.51225,1.51225,1.51225,1.51225,21600000.0
2009-09-24 00:39:00,1.51225,1.51225,1.51225,1.51225,9600000.0
2009-09-24 00:40:00,1.51225,1.51225,1.5122,1.5122,29600000.0
2009-09-24 00:41:00,1.5122,1.51225,1.51215,1.5122,176800000.0
2009-09-24 00:42:00,1.5122,1.5122,1.51215,1.5122,80000000.0
2009-09-24 00:43:00,1.51225,1.51225,1.51215,1.51225,273400000.0
2009-09-24 00:44:00,1.5122,1.51225,1.5122,1.51225,67200000.0
2009-09-24 00:45:00,1.51225,1.51225,1.51225,1.51225,62400000.0
2009-09-24 00:46:00,1.51225,1.51225,1.51225,1.51225,33600000.0
2009-09-24 00:47:00,1.51225,1.51225,1.5122,1.5122,77600000.0
2009-09-24 00:48:00,1.5122,1.5123,1.5122,1.5123,14600000.0
2009-09-24 00:49:00,1.5123,1.51235,1.51225,1.51235,35200000.0
2009-09-24 00:50:00,1.51235,1.5125,1.51235,1.5125,108700000.0
2009-09-24 00:51:00,1.51245,1.5125,1.5124,1.5124,96700000.0
2009-09-24 00:52:00,1.5124,1.5124,1.5123,1.5123,72500000.0
2009-09-24 00:53:00,1.5123,1.5124,1.5123,1.51235,308700000.0
2009-09-24 00:54:00,1.5124,1.51245,1.51235,1.5124,95600000.0
2009-09-24 00:55:00,1.5124,1.5124,1.5123,1.51235,41200000.0
2009-09-24 00:56:00,1.51235,1.51235,1.5123,1.5123,10500000.0
2009-09-24 00:57:00,1.5123,1.5123,1.5123,1.5123,226100000.0
2009-09-24 00:58:00,1.5123,1.51235,1.5123,1.5123,163000000.0
2009-09-24 00:59:00,1.5123,1.5131,1.5123,1.513,449599998.0
2009-09-24 01:00:00,1.51285,1.51285,1.5124,1.5124,294260000.0
2009-09-24 01:01:00,1.5124,1.5124,1.5124,1.5124,216900000.0
2009-09-24 01:02:00,1.5124,1.5124,1.5124,1.5124,216900000.0
2009-09-24 01:03:00,1.5124,1.5124,1.5124,1.5124,204300000.0
2009-09-24 01:04:00,1.5124,1.5124,1.5124,1.5124,179100000.0
2009-09-24 01:05:00,1.5124,1.5124,1.5124,1.5124,185400000.0
2009-09-24 01:06:00,1.5124,1.5124,1.5124,1.5124,193500000.0
2009-09-24 01:07:00,1.5124,1.5124,1.5124,1.5124,186300000.0
2009-09-24 01:08:00,1.5124,1.5124,1.5124,1.5124,175500000.0
2009-09-24 01:09:00,1.5124,1.5124,1.5124,1.5124,156600000.0
2009-09-24 01:10:00,1.5124,1.5124,1.5124,1.5124,221400000.0
2009-09-24 01:11:00,1.5124,1.5124,1.5124,1.5124,192600000.0
2009-09-24 01:12:00,1.5124,1.5125,1.5124,1.5124,846479998.0
2009-09-24 01:13:00,1.5124,1.51255,1.5124,1.51245,1691439992.0
2009-09-24 01:14:00,1.51245,1.51305,1.51245,1.51275,743830000.0
2009-09-24 01:15:00,1.5128,1.51285,1.5124,1.5126,131400000.0
2009-09-24 01:16:00,1.5126,1.5126,1.51245,1.5125,197200000.0
2009-09-24 01:17:00,1.51255,1.5126,1.51245,1.51245,288820000.0
2009-09-24 01:18:00,1.51245,1.5126,1.51245,1.5126,459100000.0
2009-09-24 01:19:00,1.51255,1.51265,1.51255,1.51255,65200000.0
2009-09-24 01:20:00,1.51255,1.51255,1.51245,1.5125,113590000.0
2009-09-24 01:21:00,1.5125,1.51255,1.5125,1.5125,26100000.0
2009-09-24 01:22:00,1.5125,1.51255,1.51245,1.51255,36200000.0
2009-09-24 01:23:00,1.51255,1.51255,1.5125,1.51255,21000000.0
2009-09-24 01:24:00,1.5125,1.5127,1.5125,1.51255,64700000.0
2009-09-24 01:25:00,1.5126,1.5126,1.51255,1.5126,20400000.0
2009-09-24 01:26:00,1.5125,1.5125,1.51245,1.5125,246200000.0
2009-09-24 01:27:00,1.51245,1.5125,1.5124,1.5125,229160000.0
2009-09-24 01:28:00,1.5125,1.5125,1.5125,1.5125,1000000.0
2009-09-24 01:29:00,1.5125,1.5125,1.5124,1.5125,75800000.0
2009-09-24 01:30:00,1.5125,1.5125,1.51245,1.5125,37200000.0
2009-09-24 01:31:00,1.5125,1.5126,1.51245,1.51245,44200000.0
2009-09-24 01:32:00,1.51245,1.51245,1.51245,1.51245,26100000.0
2009-09-24 01:33:00,1.51245,1.51255,1.51245,1.51245,40000000.0
2009-09-24 01:34:00,1.51245,1.5125,1.51245,1.5125,49000000.0
2009-09-24 01:35:00,1.51245,1.5125,1.51245,1.51245,48200000.0
2009-09-24 01:36:00,1.51245,1.51245,1.51245,1.51245,33600000.0
2009-09-24 01:37:00,1.51245,1.51265,1.51245,1.51265,184800000.0
2009-09-24 01:38:00,1.51265,1.5127,1.51265,1.5127,39800000.0
2009-09-24 01:39:00,1.51265,1.5127,1.5126,1.51265,102300000.0
2009-09-24 01:40:00,1.51255,1.5127,1.51255,1.5127,774700000.0
2009-09-24 01:41:00,1.51265,1.5127,1.51265,1.5127,12000000.0
2009-09-24 01:42:00,1.5127,1.5127,1.5127,1.5127,20000000.0
2009-09-24 01:43:00,1.51255,1.51275,1.51255,1.5126,389100000.0
2009-09-24 01:44:00,1.5126,1.5126,1.5126,1.5126,106200000.0
2009-09-24 01:45:00,1.5126,1.5126,1.5126,1.5126,80700000.0
2009-09-24 01:46:00,1.5126,1.51275,1.5126,1.5126,92900000.0
2009-09-24 01:47:00,1.5126,1.5126,1.5126,1.5126,67800000.0
2009-09-24 01:48:00,1.5126,1.5126,1.5126,1.5126,66000000.0
2009-09-24 01:49:00,1.5126,1.5126,1.5126,1.5126,64800000.0
2009-09-24 01:50:00,1.5126,1.5126,1.5126,1.5126,59400000.0
2009-09-24 01:51:00,1.5126,1.5126,1.5125,1.5125,194720000.0
2009-09-24 01:52:00,1.51255,1.51255,1.51245,1.51245,225000000.0
2009-09-24 01:53:00,1.51245,1.5126,1.51245,1.5126,72900000.0
2009-09-24 01:54:00,1.51255,1.51265,1.51255,1.51265,132900000.0
2009-09-24 01:55:00,1.51255,1.51265,1.51245,1.51245,19600000.0
2009-09-24 01:56:00,1.51245,1.51245,1.51245,1.51245,9600000.0
2009-09-24 01:57:00,1.51245,1.51245,1.51245,1.51245,11200000.0
2009-09-24 01:58:00,1.51245,1.5126,1.51245,1.5125,83100000.0
2009-09-24 01:59:00,1.5125,1.51255,1.5124,1.5125,144800000.0
2009-09-24 02:00:00,1.5125,1.51265,1.51245,1.51255,244400000.0
2009-09-24 02:01:00,1.5126,1.5126,1.51235,1.51245,253500000.0
2009-09-24 02:02:00,1.51245,1.5125,1.5122,1.5122,225500001.0
2009-09-24 02:03:00,1.5122,1.5124,1.5122,1.51235,201600000.0
2009-09-24 02:04:00,1.51235,1.5124,1.51225,1.5123,77200000.0
2009-09-24 02:05:00,1.51235,1.51235,1.51225,1.51225,261000000.0
2009-09-24 02:06:00,1.51225,1.5123,1.5122,1.51225,108800000.0
2009-09-24 02:07:00,1.51225,1.5124,1.51225,1.51235,111700000.0
2009-09-24 02:08:00,1.51235,1.5124,1.51235,1.51235,157800000.0
2009-09-24 02:09:00,1.51235,1.51235,1.5123,1.51235,51200000.0
2009-09-24 02:10:00,1.51235,1.51235,1.51225,1.51225,110400000.0
2009-09-24 02:11:00,1.51225,1.5123,1.51225,1.5123,38800000.0
2009-09-24 02:12:00,1.5123,1.51235,1.51225,1.5123,44400000.0
2009-09-24 02:13:00,1.5123,1.5123,1.51215,1.51215,69200000.0
2009-09-24 02:14:00,1.51215,1.5123,1.51215,1.5123,256200000.0
2009-09-24 02:15:00,1.51225,1.51225,1.51215,1.51225,119100000.0
2009-09-24 02:16:00,1.51225,1.5123,1.5122,1.51225,210400000.0
2009-09-24 02:17:00,1.51225,1.5123,1.5122,1.5123,51200000.0
2009-09-24 02:18:00,1.5123,1.5123,1.51215,1.51215,172900000.0
2009-09-24 02:19:00,1.51215,1.51225,1.51215,1.5122,133600000.0
2009-09-24 02:20:00,1.5122,1.5122,1.51215,1.5122,11600000.0
2009-09-24 02:21:00,1.51225,1.5123,1.51215,1.51215,198700000.0
2009-09-24 02:22:00,1.5122,1.51225,1.51215,1.51225,72400000.0
2009-09-24 02:23:00,1.51225,1.51225,1.51225,1.51225,96000000.0
2009-09-24 02:24:00,1.51225,1.5123,1.51225,1.51225,152800000.0
2009-09-24 02:25:00,1.51225,1.51235,1.51225,1.5123,254400000.0
2009-09-24 02:26:00,1.5123,1.5123,1.51225,1.5123,101600000.0
2009-09-24 02:27:00,1.5123,1.5123,1.51225,1.51225,193600000.0
2009-09-24 02:28:00,1.51225,1.5123,1.51225,1.51225,156800000.0
2009-09-24 02:29:00,1.51225,1.51225,1.51225,1.51225,100000000.0
2009-09-24 02:30:00,1.51225,1.5123,1.51225,1.51225,175200000.0
2009-09-24 02:31:00,1.5123,1.51235,1.51225,1.5123,155900000.0
2009-09-24 02:32:00,1.5123,1.5124,1.5123,1.51235,122000000.0
2009-09-24 02:33:00,1.5123,1.51235,1.5123,1.51235,97700000.0
2009-09-24 02:34:00,1.51235,1.5124,1.51225,1.5123,261500000.0
2009-09-24 02:35:00,1.5123,1.5123,1.5123,1.5123,60800000.0
2009-09-24 02:36:00,1.5123,1.5124,1.51225,1.5123,100800000.0
2009-09-24 02:37:00,1.5123,1.51245,1.51225,1.51225,219100000.0
2009-09-24 02:38:00,1.5123,1.5124,1.51225,1.51235,249300000.0
2009-09-24 02:39:00,1.5123,1.5124,1.5123,1.51235,122400000.0
2009-09-24 02:40:00,1.5123,1.5123,1.5123,1.5123,12800000.0
2009-09-24 02:41:00,1.5123,1.51235,1.51225,1.5123,90800000.0
2009-09-24 02:42:00,1.5123,1.51235,1.5123,1.51235,21600000.0
2009-09-24 02:43:00,1.5123,1.5123,1.5123,1.5123,3200000.0
2009-09-24 02:44:00,1.5123,1.5123,1.51225,1.51225,115600000.0
2009-09-24 02:45:00,1.51225,1.51235,1.5122,1.51235,52800000.0
2009-09-24 02:46:00,1.51235,1.51235,1.51225,1.51225,142200000.0
2009-09-24 02:47:00,1.51225,1.5124,1.51225,1.5124,138000000.0
2009-09-24 02:48:00,1.51235,1.5124,1.51225,1.5123,238400000.0
2009-09-24 02:49:00,1.5123,1.51245,1.51225,1.5124,94600000.0
2009-09-24 02:50:00,1.51245,1.5125,1.51235,1.51245,108400000.0
2009-09-24 02:51:00,1.51245,1.51255,1.51245,1.5125,82500000.0
2009-09-24 02:52:00,1.5125,1.51255,1.5124,1.51255,175200000.0
2009-09-24 02:53:00,1.51245,1.51255,1.51235,1.51245,359900000.0
2009-09-24 02:54:00,1.51245,1.5125,1.5122,1.5122,263500000.0
2009-09-24 02:55:00,1.5122,1.5123,1.5122,1.51225,116600000.0
2009-09-24 02:56:00,1.51225,1.51225,1.51225,1.51225,67200000.0
2009-09-24 02:57:00,1.51225,1.51225,1.51225,1.51225,48000000.0
2009-09-24 02:58:00,1.51225,1.51225,1.51215,1.5122,54800000.0
2009-09-24 02:59:00,1.5122,1.5123,1.51215,1.5122,233200000.0
2009-09-24 03:00:00,1.5122,1.51235,1.51215,1.51225,176700000.0
2009-09-24 03:01:00,1.5123,1.5123,1.5122,1.51225,72200000.0
2009-09-24 03:02:00,1.51225,1.51225,1.51215,1.51225,112100000.0
2009-09-24 03:03:00,1.5123,1.5124,1.51215,1.5123,128400000.0
2009-09-24 03:04:00,1.5123,1.51235,1.51225,1.51225,172200000.0
2009-09-24 03:05:00,1.51225,1.51235,1.51215,1.51235,101200000.0
2009-09-24 03:06:00,1.5123,1.51235,1.51225,1.51225,50700000.0
2009-09-24 03:07:00,1.51225,1.5123,1.51225,1.51225,131200000.0
2009-09-24 03:08:00,1.51225,1.51245,1.51225,1.51235,160400000.0
2009-09-24 03:09:00,1.51245,1.51245,1.51225,1.5123,227500000.0
2009-09-24 03:10:00,1.51225,1.51235,1.51225,1.51225,131600000.0
2009-09-24 03:11:00,1.51225,1.51235,1.51225,1.5123,220000000.0
2009-09-24 03:12:00,1.51225,1.51235,1.51225,1.51235,229300000.0
2009-09-24 03:13:00,1.51235,1.51245,1.51225,1.51225,208600000.0
2009-09-24 03:14:00,1.5123,1.5123,1.5122,1.51225,178100000.0
2009-09-24 03:15:00,1.51225,1.51235,1.51225,1.51225,60600000.0
2009-09-24 03:16:00,1.51225,1.51225,1.51215,1.51215,80600000.0
2009-09-24 03:17:00,1.5122,1.5123,1.5122,1.51225,77400000.0
2009-09-24 03:18:00,1.51225,1.51225,1.51225,1.51225,33700000.0
2009-09-24 03:19:00,1.51225,1.5124,1.5122,1.51225,107100000.0
2009-09-24 03:20:00,1.5122,1.5123,1.5122,1.51225,108200000.0
2009-09-24 03:21:00,1.51215,1.5123,1.51215,1.5123,75200000.0
2009-09-24 03:22:00,1.5123,1.5124,1.5123,1.5124,60100000.0
2009-09-24 03:23:00,1.5124,1.5124,1.51235,1.51235,46200000.0
2009-09-24 03:24:00,1.51235,1.51235,1.5123,1.51235,98200000.0
2009-09-24 03:25:00,1.51235,1.51235,1.5123,1.5123,35300000.0
2009-09-24 03:26:00,1.5123,1.5123,1.51225,1.51225,123000000.0
2009-09-24 03:27:00,1.51225,1.5123,1.51225,1.51225,120200000.0
2009-09-24 03:28:00,1.51225,1.51235,1.51225,1.51225,74800000.0
2009-09-24 03:29:00,1.51225,1.51225,1.51225,1.51225,62400000.0
2009-09-24 03:30:00,1.51225,1.51225,1.51225,1.51225,114800000.0
2009-09-24 03:31:00,1.51225,1.51225,1.51215,1.51225,97900000.0
2009-09-24 03:32:00,1.51225,1.51225,1.5122,1.5122,141100000.0
2009-09-24 03:33:00,1.5122,1.5122,1.51215,1.5122,73600000.0
2009-09-24 03:34:00,1.51225,1.51225,1.51225,1.51225,113600000.0
2009-09-24 03:35:00,1.51225,1.51225,1.5122,1.51225,172400000.0
2009-09-24 03:36:00,1.51225,1.51225,1.5121,1.51215,259100000.0
2009-09-24 03:37:00,1.51215,1.51215,1.5121,1.51215,209000000.0
2009-09-24 03:38:00,1.51215,1.5122,1.51215,1.5122,49800000.0
2009-09-24 03:39:00,1.5122,1.5122,1.51215,1.51215,191800000.0
2009-09-24 03:40:00,1.51215,1.5122,1.51215,1.5122,99300000.0
2009-09-24 03:41:00,1.5122,1.5122,1.51215,1.51215,107200000.0
2009-09-24 03:42:00,1.51215,1.51215,1.51215,1.51215,110500000.0
2009-09-24 03:43:00,1.51215,1.51225,1.51215,1.5122,147400000.0
2009-09-24 03:44:00,1.5122,1.51225,1.5122,1.51225,125700000.0
2009-09-24 03:45:00,1.51225,1.5123,1.5122,1.51225,128100000.0
2009-09-24 03:46:00,1.51225,1.5123,1.5122,1.5123,140700000.0
2009-09-24 03:47:00,1.5123,1.51235,1.51225,1.51225,172000000.0
2009-09-24 03:48:00,1.5123,1.5123,1.51225,1.51225,121400000.0
2009-09-24 03:49:00,1.5123,1.5123,1.51225,1.51225,144400000.0
2009-09-24 03:50:00,1.51225,1.5123,1.51225,1.51225,127600000.0
2009-09-24 03:51:00,1.51225,1.51235,1.51225,1.51225,95600000.0
2009-09-24 03:52:00,1.51225,1.51235,1.51225,1.51235,314200000.0
2009-09-24 03:53:00,1.51235,1.5124,1.51225,1.5123,273300000.0
2009-09-24 03:54:00,1.51235,1.51235,1.5123,1.5123,19200000.0
2009-09-24 03:55:00,1.5123,1.5123,1.5123,1.5123,112000000.0
2009-09-24 03:56:00,1.5123,1.5124,1.51225,1.5124,316300000.0
2009-09-24 03:57:00,1.5124,1.5125,1.51235,1.5124,194600000.0
2009-09-24 03:58:00,1.5124,1.51245,1.5123,1.5124,90400000.0
2009-09-24 03:59:00,1.5124,1.51245,1.5123,1.5124,392700000.0
2009-09-24 04:00:00,1.51235,1.51245,1.51235,1.51235,337300000.0
2009-09-24 04:01:00,1.51235,1.51235,1.5123,1.51235,307700000.0
2009-09-24 04:02:00,1.51235,1.51245,1.51235,1.51235,376800000.0
2009-09-24 04:03:00,1.51235,1.5124,1.5123,1.51235,388600000.0
2009-09-24 04:04:00,1.51235,1.51235,1.51225,1.51225,223800000.0
2009-09-24 04:05:00,1.51225,1.5123,1.5122,1.51225,163400000.0
2009-09-24 04:06:00,1.51225,1.51235,1.5122,1.51235,474600000.0
2009-09-24 04:07:00,1.5123,1.51235,1.51225,1.51235,406000000.0
2009-09-24 04:08:00,1.51235,1.51255,1.51235,1.51235,512700000.0
2009-09-24 04:09:00,1.51235,1.51245,1.51235,1.51235,338200000.0
2009-09-24 04:10:00,1.51235,1.51235,1.51235,1.51235,51000000.0
2009-09-24 04:11:00,1.51235,1.51235,1.51235,1.51235,134300000.0
2009-09-24 04:12:00,1.51235,1.51235,1.51225,1.51225,135000000.0
2009-09-24 04:13:00,1.51225,1.5123,1.51225,1.5123,337600000.0
2009-09-24 04:14:00,1.5123,1.5124,1.51225,1.5123,490500000.0
2009-09-24 04:15:00,1.51235,1.51255,1.51235,1.5125,208300000.0
2009-09-24 04:16:00,1.5125,1.51255,1.51245,1.51245,25000000.0
2009-09-24 04:17:00,1.51255,1.51255,1.51245,1.5125,41800000.0
2009-09-24 04:18:00,1.51245,1.51245,1.5124,1.51245,35200000.0
2009-09-24 04:19:00,1.51245,1.51245,1.5124,1.5124,50400000.0
2009-09-24 04:20:00,1.51245,1.51245,1.5124,1.5124,91200000.0
2009-09-24 04:21:00,1.51235,1.5125,1.51235,1.51245,145600000.0
2009-09-24 04:22:00,1.5124,1.51245,1.5123,1.51235,183800000.0
2009-09-24 04:23:00,1.51235,1.5124,1.51225,1.51225,222300000.0
2009-09-24 04:24:00,1.51225,1.5123,1.51225,1.5123,265700000.0
2009-09-24 04:25:00,1.5123,1.51235,1.51225,1.5123,293600000.0
2009-09-24 04:26:00,1.51235,1.51235,1.5123,1.5123,84400000.0
2009-09-24 04:27:00,1.5123,1.51235,1.51225,1.51225,129900000.0
2009-09-24 04:28:00,1.51225,1.51235,1.51225,1.5123,204600000.0
2009-09-24 04:29:00,1.5123,1.5123,1.51225,1.51225,122400000.0
2009-09-24 04:30:00,1.51225,1.51235,1.51225,1.51235,348900000.0
2009-09-24 04:31:00,1.51235,1.51235,1.51225,1.51225,260400000.0
2009-09-24 04:32:00,1.5123,1.5123,1.51225,1.51225,341700000.0
2009-09-24 04:33:00,1.51225,1.51225,1.51225,1.51225,191300000.0
2009-09-24 04:34:00,1.51225,1.5123,1.51225,1.5123,257700000.0
2009-09-24 04:35:00,1.5123,1.5123,1.5123,1.5123,124000000.0
2009-09-24 04:36:00,1.5123,1.51235,1.51225,1.51235,211200000.0
2009-09-24 04:37:00,1.51235,1.51235,1.51235,1.51235,44000000.0
2009-09-24 04:38:00,1.51235,1.5124,1.51235,1.5124,41700000.0
2009-09-24 04:39:00,1.5124,1.5127,1.51235,1.51255,851600002.0
2009-09-24 04:40:00,1.51265,1.51275,1.51255,1.51275,375899999.0
2009-09-24 04:41:00,1.51275,1.51275,1.51245,1.51265,480900000.0
2009-09-24 04:42:00,1.5126,1.51265,1.51245,1.5126,366199999.0
2009-09-24 04:43:00,1.5126,1.5126,1.5124,1.5125,213200000.0
2009-09-24 04:44:00,1.51255,1.51255,1.5124,1.51245,159500000.0
2009-09-24 04:45:00,1.51245,1.5125,1.5124,1.5125,420500000.0
2009-09-24 04:46:00,1.51245,1.5125,1.5124,1.5125,214100000.0
2009-09-24 04:47:00,1.51245,1.51255,1.51245,1.5125,177600000.0
2009-09-24 04:48:00,1.5125,1.5125,1.5124,1.51245,109800000.0
2009-09-24 04:49:00,1.51245,1.5125,1.51235,1.51235,164100000.0
2009-09-24 04:50:00,1.51235,1.51245,1.51235,1.51245,148800000.0
2009-09-24 04:51:00,1.5124,1.5125,1.5124,1.51245,66400000.0
2009-09-24 04:52:00,1.5125,1.5125,1.51245,1.51245,148200000.0
2009-09-24 04:53:00,1.51245,1.5125,1.5124,1.5124,95400000.0
2009-09-24 04:54:00,1.5124,1.51255,1.51235,1.5125,341399999.0
2009-09-24 04:55:00,1.51245,1.51255,1.51245,1.5125,445100000.0
2009-09-24 04:56:00,1.5125,1.51255,1.51245,1.5125,218999998.0
2009-09-24 04:57:00,1.5125,1.5125,1.51235,1.5124,183500000.0
2009-09-24 04:58:00,1.5124,1.5124,1.51235,1.51235,221600000.0
2009-09-24 04:59:00,1.51235,1.51235,1.51235,1.51235,97200000.0
2009-09-24 05:00:00,1.51235,1.51235,1.51235,1.51235,117300000.0
2009-09-24 05:01:00,1.51235,1.51235,1.51235,1.51235,20900000.0
2009-09-24 05:02:00,1.51235,1.51235,1.51235,1.51235,95200000.0
2009-09-24 05:03:00,1.51235,1.51235,1.51235,1.51235,234200000.0
2009-09-24 05:04:00,1.51235,1.51245,1.51235,1.51235,405800000.0
2009-09-24 05:05:00,1.51235,1.5124,1.51235,1.51235,124200000.0
2009-09-24 05:06:00,1.51235,1.51235,1.51235,1.51235,13000000.0
2009-09-24 05:07:00,1.51235,1.51235,1.51235,1.51235,149400000.0
2009-09-24 05:08:00,1.51235,1.51235,1.51235,1.51235,92900000.0
2009-09-24 05:09:00,1.51235,1.51235,1.51235,1.51235,68100000.0
2009-09-24 05:10:00,1.51235,1.51235,1.51235,1.51235,38000000.0
2009-09-24 05:11:00,1.51235,1.51235,1.51235,1.51235,29000000.0
2009-09-24 05:12:00,1.51235,1.51235,1.51235,1.51235,43000000.0
2009-09-24 05:13:00,1.51235,1.51235,1.51225,1.51225,121200000.0
2009-09-24 05:14:00,1.51225,1.5124,1.51225,1.5124,169000000.0
2009-09-24 05:15:00,1.5124,1.5124,1.51235,1.51235,155600000.0
2009-09-24 05:16:00,1.51235,1.51235,1.51225,1.51225,91600000.0
2009-09-24 05:17:00,1.51225,1.51225,1.51225,1.51225,26000000.0
2009-09-24 05:18:00,1.51225,1.51225,1.51225,1.51225,14000000.0
2009-09-24 05:19:00,1.51225,1.51225,1.51225,1.51225,13000000.0
2009-09-24 05:20:00,1.51225,1.51225,1.51225,1.51225,24000000.0
2009-09-24 05:21:00,1.51225,1.51225,1.51225,1.51225,44000000.0
2009-09-24 05:22:00,1.51225,1.51225,1.51225,1.51225,27000000.0
2009-09-24 05:23:00,1.51225,1.51225,1.51215,1.51215,45200000.0
2009-09-24 05:24:00,1.51215,1.51215,1.51215,1.51215,295300000.0
2009-09-24 05:25:00,1.51215,1.51215,1.5121,1.51215,364800000.0
2009-09-24 05:26:00,1.51215,1.51215,1.51215,1.51215,347400000.0
2009-09-24 05:27:00,1.5122,1.5122,1.51215,1.51215,46400000.0
2009-09-24 05:28:00,1.51215,1.51215,1.51215,1.51215,241700000.0
2009-09-24 05:29:00,1.51215,1.51215,1.51215,1.51215,237000000.0
2009-09-24 05:30:00,1.51215,1.51215,1.51215,1.51215,300100000.0
2009-09-24 05:31:00,1.51215,1.51215,1.51215,1.51215,413600000.0
2009-09-24 05:32:00,1.51215,1.51215,1.51215,1.51215,76000000.0
2009-09-24 05:33:00,1.51215,1.51215,1.51215,1.51215,231200000.0
2009-09-24 05:34:00,1.51215,1.5122,1.51215,1.5122,496300000.0
2009-09-24 05:35:00,1.5122,1.5122,1.5122,1.5122,12000000.0
2009-09-24 05:36:00,1.5122,1.5122,1.5122,1.5122,7000000.0
2009-09-24 05:37:00,1.5122,1.5122,1.51215,1.51215,164700000.0
2009-09-24 05:38:00,1.51215,1.51215,1.51215,1.51215,134500000.0
2009-09-24 05:39:00,1.51215,1.51225,1.51215,1.51225,82500000.0
2009-09-24 05:40:00,1.51225,1.51225,1.51215,1.51215,190800000.0
2009-09-24 05:41:00,1.51215,1.51215,1.51215,1.51215,268900000.0
2009-09-24 05:42:00,1.51215,1.5122,1.51215,1.5122,137200000.0
2009-09-24 05:43:00,1.5122,1.5122,1.5122,1.5122,38000000.0
2009-09-24 05:44:00,1.5122,1.5122,1.5122,1.5122,27000000.0
2009-09-24 05:45:00,1.5122,1.5122,1.5122,1.5122,17000000.0
2009-09-24 05:46:00,1.5122,1.5122,1.5122,1.5122,16000000.0
2009-09-24 05:47:00,1.5122,1.5122,1.5122,1.5122,62100000.0
2009-09-24 05:48:00,1.5122,1.5122,1.5122,1.5122,86400000.0
2009-09-24 05:49:00,1.5122,1.5122,1.5122,1.5122,99200000.0
2009-09-24 05:50:00,1.5122,1.5122,1.51215,1.51215,115200000.0
2009-09-24 05:51:00,1.51215,1.51215,1.51215,1.51215,54400000.0
2009-09-24 05:52:00,1.51215,1.5122,1.51215,1.51215,42500000.0
2009-09-24 05:53:00,1.51215,1.51225,1.51215,1.51225,40600000.0
2009-09-24 05:54:00,1.5122,1.5122,1.51215,1.51215,80200000.0
2009-09-24 05:55:00,1.51215,1.51215,1.51215,1.51215,148100000.0
2009-09-24 05:56:00,1.51215,1.51215,1.51215,1.51215,61600000.0
2009-09-24 05:57:00,1.51215,1.51215,1.51215,1.51215,28800000.0
2009-09-24 05:58:00,1.51215,1.51215,1.51215,1.51215,48000000.0
2009-09-24 05:59:00,1.51215,1.51225,1.51215,1.51225,44800000.0
2009-09-24 06:00:00,1.5122,1.51225,1.51215,1.51215,37900000.0
2009-09-24 06:01:00,1.51215,1.51215,1.5121,1.5121,94400000.0
2009-09-24 06:02:00,1.5121,1.5121,1.512,1.51205,204399999.0
2009-09-24 06:03:00,1.51205,1.51205,1.51205,1.51205,49600000.0
2009-09-24 06:04:00,1.51205,1.51205,1.51205,1.51205,92400000.0
2009-09-24 06:05:00,1.51205,1.51205,1.512,1.51205,143599998.0
2009-09-24 06:06:00,1.51205,1.5121,1.51205,1.51205,191800000.0
2009-09-24 06:07:00,1.51205,1.51215,1.51205,1.51215,222400000.0
2009-09-24 06:08:00,1.51215,1.51215,1.512,1.51205,240800003.0
2009-09-24 06:09:00,1.51205,1.51205,1.512,1.51205,206900000.0
2009-09-24 06:10:00,1.512,1.51205,1.512,1.51205,48000001.0
2009-09-24 06:11:00,1.51205,1.51205,1.512,1.51205,126400000.0
2009-09-24 06:12:00,1.51205,1.51205,1.512,1.51205,78000000.0
2009-09-24 06:13:00,1.51205,1.51205,1.51205,1.51205,267300000.0
2009-09-24 06:14:00,1.51205,1.5122,1.51205,1.51215,87200000.0
2009-09-24 06:15:00,1.51215,1.51215,1.51215,1.51215,54400000.0
2009-09-24 06:16:00,1.51215,1.51215,1.51215,1.51215,35200000.0
2009-09-24 06:17:00,1.51215,1.51215,1.5121,1.51215,59200000.0
2009-09-24 06:18:00,1.5121,1.51215,1.512,1.512,45600000.0
2009-09-24 06:19:00,1.51205,1.5122,1.51205,1.5121,393800000.0
2009-09-24 06:20:00,1.51215,1.5122,1.51205,1.51205,147600000.0
2009-09-24 06:21:00,1.51205,1.5121,1.51205,1.5121,232800000.0
2009-09-24 06:22:00,1.5121,1.5121,1.512,1.51205,138400000.0
2009-09-24 06:23:00,1.51205,1.51215,1.51205,1.51205,264100000.0
2009-09-24 06:24:00,1.51205,1.51215,1.51205,1.51215,214600000.0
2009-09-24 06:25:00,1.51215,1.51225,1.5121,1.51215,229200000.0
2009-09-24 06:26:00,1.51215,1.5122,1.5121,1.51215,371400000.0
2009-09-24 06:27:00,1.51215,1.51215,1.51205,1.51205,231300000.0
2009-09-24 06:28:00,1.51205,1.51215,1.51205,1.51205,296000000.0
2009-09-24 06:29:00,1.51205,1.51205,1.51205,1.51205,40000000.0
2009-09-24 06:30:00,1.51205,1.51205,1.51205,1.51205,19200000.0
2009-09-24 06:31:00,1.51205,1.51205,1.51205,1.51205,112800000.0
2009-09-24 06:32:00,1.51205,1.51205,1.51205,1.51205,336100000.0
2009-09-24 06:33:00,1.51205,1.51205,1.51205,1.51205,108100000.0
2009-09-24 06:34:00,1.51205,1.51205,1.51205,1.51205,192000000.0
2009-09-24 06:35:00,1.51205,1.5121,1.51205,1.51205,251300000.0
2009-09-24 06:36:00,1.51205,1.51205,1.51205,1.51205,67200000.0
2009-09-24 06:37:00,1.51205,1.51205,1.51205,1.51205,174600000.0
2009-09-24 06:38:00,1.51205,1.51205,1.51205,1.51205,403300000.0
2009-09-24 06:39:00,1.51205,1.5121,1.51205,1.51205,309900000.0
2009-09-24 06:40:00,1.51205,1.5121,1.51205,1.51205,229200000.0
2009-09-24 06:41:00,1.5121,1.5121,1.51205,1.51205,35800000.0
2009-09-24 06:42:00,1.51205,1.51215,1.51205,1.51215,167200000.0
2009-09-24 06:43:00,1.51215,1.51215,1.51205,1.51205,189700000.0
2009-09-24 06:44:00,1.51205,1.5121,1.51205,1.51205,538200000.0
2009-09-24 06:45:00,1.51205,1.5122,1.51205,1.5121,332000000.0
2009-09-24 06:46:00,1.5121,1.5122,1.5121,1.5122,371300000.0
2009-09-24 06:47:00,1.5122,1.5123,1.51205,1.51205,210000000.0
2009-09-24 06:48:00,1.51205,1.5121,1.51205,1.51205,127200000.0
2009-09-24 06:49:00,1.51205,1.51205,1.51205,1.51205,304800000.0
2009-09-24 06:50:00,1.51205,1.51205,1.51205,1.51205,463300000.0
2009-09-24 06:51:00,1.51205,1.51205,1.51205,1.51205,220900000.0
2009-09-24 06:52:00,1.51205,1.51215,1.51205,1.51215,101600000.0
2009-09-24 06:53:00,1.51215,1.51215,1.51205,1.51205,292799999.0
2009-09-24 06:54:00,1.51205,1.51215,1.51205,1.51205,424100000.0
2009-09-24 06:55:00,1.51205,1.5121,1.51205,1.51205,627300000.0
2009-09-24 06:56:00,1.51205,1.51215,1.5119,1.5121,394300000.0
2009-09-24 06:57:00,1.5121,1.5121,1.5119,1.51205,396099997.0
2009-09-24 06:58:00,1.51205,1.51205,1.51205,1.51205,174400000.0
2009-09-24 06:59:00,1.51205,1.5121,1.5119,1.51195,477100002.0
2009-09-24 07:00:00,1.51195,1.51205,1.51195,1.51205,331200000.0
2009-09-24 07:01:00,1.512,1.5121,1.512,1.51205,654000000.0
2009-09-24 07:02:00,1.51205,1.51215,1.51205,1.51205,218600000.0
2009-09-24 07:03:00,1.51205,1.51205,1.51205,1.51205,204800000.0
2009-09-24 07:04:00,1.51205,1.51215,1.51205,1.51215,248500000.0
2009-09-24 07:05:00,1.5121,1.5121,1.51205,1.5121,639700000.0
2009-09-24 07:06:00,1.5121,1.51215,1.5121,1.5121,273600000.0
2009-09-24 07:07:00,1.5121,1.51215,1.5121,1.5121,150000000.0
2009-09-24 07:08:00,1.5121,1.5121,1.5121,1.5121,119200000.0
2009-09-24 07:09:00,1.5121,1.5121,1.5121,1.5121,56000000.0
2009-09-24 07:10:00,1.51205,1.51215,1.51205,1.5121,111400000.0
2009-09-24 07:11:00,1.51205,1.51215,1.51205,1.51215,154200000.0
2009-09-24 07:12:00,1.51215,1.51225,1.5121,1.5122,270000000.0
2009-09-24 07:13:00,1.51215,1.5122,1.512,1.51205,258200002.0
2009-09-24 07:14:00,1.51205,1.51225,1.51205,1.5122,240200000.0
2009-09-24 07:15:00,1.5122,1.5122,1.51215,1.51215,236200000.0
2009-09-24 07:16:00,1.51215,1.5122,1.51215,1.51215,589200000.0
2009-09-24 07:17:00,1.51215,1.51215,1.51215,1.51215,486400000.0
2009-09-24 07:18:00,1.5122,1.5122,1.51215,1.51215,243200000.0
2009-09-24 07:19:00,1.51215,1.51215,1.51215,1.51215,133600000.0
2009-09-24 07:20:00,1.51215,1.51215,1.51215,1.51215,96800000.0
2009-09-24 07:21:00,1.51215,1.51225,1.51215,1.51215,102600000.0
2009-09-24 07:22:00,1.51215,1.51215,1.51215,1.51215,166400000.0
2009-09-24 07:23:00,1.51215,1.51215,1.51215,1.51215,140000000.0
2009-09-24 07:24:00,1.51215,1.51215,1.51215,1.51215,261600000.0
2009-09-24 07:25:00,1.51215,1.51225,1.51215,1.51225,164900000.0
2009-09-24 07:26:00,1.51225,1.5123,1.5122,1.51225,75600000.0
2009-09-24 07:27:00,1.51225,1.51225,1.51225,1.51225,44800000.0
2009-09-24 07:28:00,1.51225,1.51235,1.5122,1.51225,337800000.0
2009-09-24 07:29:00,1.5122,1.51225,1.5122,1.51225,477000000.0
2009-09-24 07:30:00,1.51225,1.51225,1.51215,1.51215,234300000.0
2009-09-24 07:31:00,1.51215,1.5122,1.51215,1.51215,198200000.0
2009-09-24 07:32:00,1.5122,1.5122,1.51215,1.51215,113400000.0
2009-09-24 07:33:00,1.51225,1.51225,1.51215,1.5122,305600000.0
2009-09-24 07:34:00,1.5122,1.51225,1.5122,1.5122,120000000.0
2009-09-24 07:35:00,1.5122,1.5122,1.51215,1.5122,134700000.0
2009-09-24 07:36:00,1.51225,1.51235,1.5122,1.51225,159600000.0
2009-09-24 07:37:00,1.51225,1.51235,1.51225,1.51225,422800000.0
2009-09-24 07:38:00,1.51225,1.5124,1.51225,1.5124,276400000.0
2009-09-24 07:39:00,1.51241,1.51245,1.51238,1.51239,1248000000.0
2009-09-24 07:40:00,1.51235,1.51235,1.5123,1.5123,1248000000.0
2009-09-24 07:41:00,1.5123,1.5124,1.5123,1.5124,795500000.0
2009-09-24 07:42:00,1.5124,1.5124,1.51235,1.51235,1475000000.0
2009-09-24 07:43:00,1.51235,1.51245,1.51225,1.5123,304300000.0
2009-09-24 07:44:00,1.51235,1.51235,1.5123,1.51235,354800000.0
2009-09-24 07:45:00,1.5123,1.5123,1.51225,1.5123,155400000.0
2009-09-24 07:46:00,1.5123,1.5124,1.51225,1.5124,490500000.0
2009-09-24 07:47:00,1.5124,1.51255,1.51235,1.51245,836400000.0
2009-09-24 07:48:00,1.51245,1.5126,1.51245,1.5126,1498800000.0
2009-09-24 07:49:00,1.5126,1.5126,1.51245,1.5125,271400000.0
2009-09-24 07:50:00,1.5125,1.51255,1.5123,1.5123,392200000.0
2009-09-24 07:51:00,1.51235,1.51235,1.5123,1.5123,246900000.0
2009-09-24 07:52:00,1.5123,1.51235,1.5123,1.51235,429800000.0
2009-09-24 07:53:00,1.51235,1.51235,1.51215,1.51215,252600000.0
2009-09-24 07:54:00,1.5121,1.51225,1.51205,1.51215,382000000.0
2009-09-24 07:55:00,1.51215,1.51215,1.51215,1.51215,135900000.0
2009-09-24 07:56:00,1.51215,1.51225,1.5121,1.51225,407300000.0
2009-09-24 07:57:00,1.51225,1.51235,1.5122,1.51235,432400000.0
2009-09-24 07:58:00,1.51245,1.51265,1.5123,1.5125,406800000.0
2009-09-24 07:59:00,1.5125,1.5125,1.51245,1.51245,135200000.0
2009-09-24 08:00:00,1.5124,1.51255,1.5124,1.5125,197600000.0
2009-09-24 08:01:00,1.5125,1.51255,1.5125,1.5125,165200000.0
2009-09-24 08:02:00,1.5125,1.51275,1.5125,1.5126,180200000.0
2009-09-24 08:03:00,1.5126,1.5127,1.5126,1.51265,119200000.0
2009-09-24 08:04:00,1.5127,1.51275,1.51255,1.51275,224400000.0
2009-09-24 08:05:00,1.51275,1.51275,1.5126,1.5127,219299999.0
2009-09-24 08:06:00,1.5126,1.5128,1.5126,1.51265,169900000.0
2009-09-24 08:07:00,1.5127,1.51285,1.51265,1.51265,467099999.0
2009-09-24 08:08:00,1.51265,1.51305,1.51265,1.513,1132899997.0
2009-09-24 08:09:00,1.51295,1.51305,1.51285,1.5129,1139399993.0
2009-09-24 08:10:00,1.5129,1.5129,1.51245,1.51255,477100001.0
2009-09-24 08:11:00,1.5125,1.51255,1.51225,1.5124,429900002.0
2009-09-24 08:12:00,1.51235,1.5125,1.51225,1.51225,232800000.0
2009-09-24 08:13:00,1.5123,1.51245,1.5122,1.5124,239000000.0
2009-09-24 08:14:00,1.5124,1.51255,1.5124,1.51245,361100000.0
2009-09-24 08:15:00,1.5125,1.51255,1.51245,1.5125,222400000.0
2009-09-24 08:16:00,1.51245,1.5126,1.51245,1.5125,81600000.0
2009-09-24 08:17:00,1.5125,1.5126,1.51245,1.51255,554400000.0
2009-09-24 08:18:00,1.51255,1.5129,1.51245,1.51275,379000000.0
2009-09-24 08:19:00,1.5129,1.51295,1.5127,1.5129,576000002.0
2009-09-24 08:20:00,1.51285,1.5129,1.5127,1.5128,301400000.0
2009-09-24 08:21:00,1.51275,1.51285,1.51265,1.5127,267200000.0
2009-09-24 08:22:00,1.5127,1.51275,1.51265,1.51265,134400000.0
2009-09-24 08:23:00,1.51265,1.51285,1.51265,1.5127,247000000.0
2009-09-24 08:24:00,1.5128,1.51305,1.51265,1.513,876799998.0
2009-09-24 08:25:00,1.513,1.51305,1.51285,1.51295,1486000003.0
2009-09-24 08:26:00,1.51295,1.5131,1.51295,1.513,1145399996.0
2009-09-24 08:27:00,1.51305,1.51315,1.5129,1.5131,306900000.0
2009-09-24 08:28:00,1.5131,1.5132,1.51295,1.51305,1241700001.0
2009-09-24 08:29:00,1.513,1.51315,1.513,1.51305,1295800004.0
2009-09-24 08:30:00,1.51315,1.51315,1.5129,1.51295,889899993.0
2009-09-24 08:31:00,1.513,1.51305,1.5129,1.51295,1189999998.0
2009-09-24 08:32:00,1.51295,1.51305,1.51285,1.51285,898200000.0
2009-09-24 08:33:00,1.5129,1.5131,1.51285,1.513,532399997.0
2009-09-24 08:34:00,1.51295,1.51315,1.5129,1.51295,545900000.0
2009-09-24 08:35:00,1.513,1.51325,1.51295,1.5131,860800000.0
2009-09-24 08:36:00,1.5131,1.51325,1.51295,1.513,931000002.0
2009-09-24 08:37:00,1.513,1.51305,1.51295,1.513,536100000.0
2009-09-24 08:38:00,1.513,1.5131,1.5129,1.51295,451999998.0
2009-09-24 08:39:00,1.513,1.5131,1.51295,1.513,826300006.0
2009-09-24 08:40:00,1.513,1.51315,1.51295,1.513,440300001.0
2009-09-24 08:41:00,1.51305,1.51325,1.5129,1.5131,901999997.0
2009-09-24 08:42:00,1.51315,1.51325,1.51295,1.51305,753999999.0
2009-09-24 08:43:00,1.51305,1.5131,1.5129,1.51295,843300003.0
2009-09-24 08:44:00,1.51295,1.513,1.51285,1.5129,341500000.0
2009-09-24 08:45:00,1.5129,1.51295,1.51285,1.51295,496900000.0
2009-09-24 08:46:00,1.51295,1.513,1.51285,1.5129,396700000.0
2009-09-24 08:47:00,1.51295,1.513,1.51285,1.51295,455600003.0
2009-09-24 08:48:00,1.51295,1.51305,1.51285,1.51295,571100001.0
2009-09-24 08:49:00,1.5129,1.5131,1.5129,1.513,475200001.0
2009-09-24 08:50:00,1.513,1.5131,1.5129,1.513,741699998.0
2009-09-24 08:51:00,1.513,1.5131,1.5129,1.513,558999999.0
2009-09-24 08:52:00,1.51305,1.5131,1.5129,1.513,948100001.0
2009-09-24 08:53:00,1.51295,1.5131,1.5129,1.51305,1309900002.0
2009-09-24 08:54:00,1.51305,1.51315,1.513,1.5131,1315099979.0
2009-09-24 08:55:00,1.51305,1.51315,1.513,1.51305,1200299989.0
2009-09-24 08:56:00,1.51305,1.51315,1.513,1.5131,1419799998.0
2009-09-24 08:57:00,1.5131,1.51315,1.513,1.513,1481499998.0
2009-09-24 08:58:00,1.51305,1.51325,1.513,1.51315,1828099998.0
2009-09-24 08:59:00,1.51315,1.51325,1.513,1.5132,1607200012.0
2009-09-24 09:00:00,1.51315,1.51335,1.5131,1.51315,994700003.0
2009-09-24 09:01:00,1.51315,1.5132,1.51305,1.5131,1163600004.0
2009-09-24 09:02:00,1.5131,1.51315,1.51305,1.5131,664000004.0
2009-09-24 09:03:00,1.5131,1.51315,1.513,1.513,878900002.0
2009-09-24 09:04:00,1.513,1.51305,1.51295,1.513,220300000.0
2009-09-24 09:05:00,1.51295,1.51305,1.51295,1.51295,407300001.0
2009-09-24 09:06:00,1.51295,1.51305,1.5129,1.51295,661500003.0
2009-09-24 09:07:00,1.51295,1.51295,1.51285,1.5129,545300000.0
2009-09-24 09:08:00,1.5129,1.51295,1.51285,1.5129,149600000.0
2009-09-24 09:09:00,1.5129,1.51295,1.51285,1.5129,428200003.0
2009-09-24 09:10:00,1.51295,1.513,1.51285,1.51295,264800004.0
2009-09-24 09:11:00,1.51295,1.51295,1.51285,1.51295,308200000.0
2009-09-24 09:12:00,1.51295,1.5131,1.5129,1.51305,476400000.0
2009-09-24 09:13:00,1.51305,1.5131,1.51295,1.513,643200001.0
2009-09-24 09:14:00,1.513,1.51305,1.5129,1.5129,475999999.0
2009-09-24 09:15:00,1.5129,1.5129,1.51245,1.51245,665800000.0
2009-09-24 09:16:00,1.51245,1.5125,1.5121,1.51215,369900000.0
2009-09-24 09:17:00,1.51215,1.5123,1.512,1.51225,414500000.0
2009-09-24 09:18:00,1.51225,1.5123,1.51065,1.51155,916200002.0
2009-09-24 09:19:00,1.51155,1.512,1.51155,1.51195,630000000.0
2009-09-24 09:20:00,1.51195,1.51215,1.51165,1.51185,778000001.0
2009-09-24 09:21:00,1.51185,1.512,1.51175,1.512,372900000.0
2009-09-24 09:22:00,1.512,1.51205,1.51175,1.51195,479600000.0
2009-09-24 09:23:00,1.51195,1.51205,1.5118,1.51185,348200000.0
2009-09-24 09:24:00,1.51185,1.51195,1.5118,1.5118,570400000.0
2009-09-24 09:25:00,1.5118,1.51195,1.5118,1.5119,331400000.0
2009-09-24 09:26:00,1.5119,1.512,1.5118,1.512,284200000.0
2009-09-24 09:27:00,1.512,1.51215,1.51195,1.51205,707899998.0
2009-09-24 09:28:00,1.5121,1.51215,1.51205,1.5121,766600004.0
2009-09-24 09:29:00,1.51215,1.51215,1.512,1.51205,850100014.0
2009-09-24 09:30:00,1.5121,1.51215,1.51195,1.512,635200000.0
2009-09-24 09:31:00,1.512,1.5121,1.5119,1.5119,718800000.0
2009-09-24 09:32:00,1.5119,1.51205,1.51185,1.51195,341400000.0
2009-09-24 09:33:00,1.512,1.5122,1.512,1.51215,514900002.0
2009-09-24 09:34:00,1.5121,1.51225,1.51205,1.5122,502200003.0
2009-09-24 09:35:00,1.51225,1.5123,1.51215,1.51215,335600000.0
2009-09-24 09:36:00,1.5122,1.51225,1.51215,1.51225,108900000.0
2009-09-24 09:37:00,1.51225,1.5124,1.5122,1.5122,69600000.0
2009-09-24 09:38:00,1.5122,1.5122,1.5119,1.5119,321000000.0
2009-09-24 09:39:00,1.5119,1.5121,1.5118,1.51195,659800000.0
2009-09-24 09:40:00,1.51195,1.5122,1.51185,1.51205,593300000.0
2009-09-24 09:41:00,1.51205,1.51205,1.51185,1.51195,336000000.0
2009-09-24 09:42:00,1.51195,1.5121,1.51195,1.512,624400000.0
2009-09-24 09:43:00,1.512,1.5121,1.51195,1.512,201000000.0
2009-09-24 09:44:00,1.512,1.5122,1.5119,1.5121,303500000.0
2009-09-24 09:45:00,1.5121,1.5121,1.5118,1.51185,274100000.0
2009-09-24 09:46:00,1.51185,1.512,1.51185,1.5119,182700000.0
2009-09-24 09:47:00,1.5119,1.5121,1.5119,1.5121,67200000.0
2009-09-24 09:48:00,1.5121,1.5121,1.51195,1.5121,174400000.0
2009-09-24 09:49:00,1.5121,1.51215,1.512,1.512,136600000.0
2009-09-24 09:50:00,1.512,1.51205,1.51185,1.5119,496300000.0
2009-09-24 09:51:00,1.5119,1.5119,1.5118,1.5119,389700000.0
2009-09-24 09:52:00,1.5119,1.51205,1.5119,1.51205,133300000.0
2009-09-24 09:53:00,1.512,1.51205,1.51165,1.5118,397300000.0
2009-09-24 09:54:00,1.51175,1.5119,1.51175,1.51185,330200000.0
2009-09-24 09:55:00,1.51185,1.512,1.51185,1.51185,216900000.0
2009-09-24 09:56:00,1.51185,1.5119,1.51165,1.51165,456000000.0
2009-09-24 09:57:00,1.51165,1.51185,1.51165,1.51175,242700000.0
2009-09-24 09:58:00,1.51175,1.51195,1.5117,1.5117,616300000.0
2009-09-24 09:59:00,1.5117,1.51175,1.5113,1.51155,786499996.0
2009-09-24 10:00:00,1.5115,1.5117,1.51145,1.51165,521200000.0
2009-09-24 10:01:00,1.5116,1.5117,1.5115,1.51155,258400000.0
2009-09-24 10:02:00,1.51155,1.5118,1.5115,1.51175,203000000.0
2009-09-24 10:03:00,1.51175,1.51185,1.51175,1.5118,340000000.0
2009-09-24 10:04:00,1.51175,1.51185,1.5117,1.51185,257000000.0
2009-09-24 10:05:00,1.5118,1.5118,1.5117,1.5118,527200000.0
2009-09-24 10:06:00,1.5118,1.51185,1.51175,1.5118,501600000.0
2009-09-24 10:07:00,1.5118,1.51205,1.5118,1.512,359400000.0
2009-09-24 10:08:00,1.512,1.5121,1.5118,1.512,549400000.0
2009-09-24 10:09:00,1.512,1.5122,1.51195,1.5122,584400001.0
2009-09-24 10:10:00,1.5122,1.5122,1.51195,1.51205,500300000.0
2009-09-24 10:11:00,1.51205,1.5121,1.51195,1.51195,240600000.0
2009-09-24 10:12:00,1.51195,1.51205,1.5119,1.51195,507300000.0
2009-09-24 10:13:00,1.51195,1.51205,1.51185,1.51185,293600000.0
2009-09-24 10:14:00,1.51185,1.51195,1.51185,1.51195,371600000.0
2009-09-24 10:15:00,1.5119,1.51195,1.5119,1.51195,371000000.0
2009-09-24 10:16:00,1.51195,1.51195,1.51185,1.5119,525800000.0
2009-09-24 10:17:00,1.5119,1.51205,1.5118,1.51195,504000000.0
2009-09-24 10:18:00,1.51195,1.51205,1.51195,1.51205,355800000.0
2009-09-24 10:19:00,1.51205,1.5121,1.51195,1.512,126100000.0
2009-09-24 10:20:00,1.51205,1.51205,1.512,1.512,221300000.0
2009-09-24 10:21:00,1.512,1.51245,1.512,1.5124,1133399999.0
2009-09-24 10:22:00,1.5124,1.5126,1.5124,1.51245,1320699992.0
2009-09-24 10:23:00,1.51245,1.51245,1.5121,1.5122,340800000.0
2009-09-24 10:24:00,1.5122,1.5124,1.51215,1.5123,419400000.0
2009-09-24 10:25:00,1.5123,1.51235,1.51205,1.5122,444600000.0
2009-09-24 10:26:00,1.5122,1.51225,1.51205,1.5121,468500000.0
2009-09-24 10:27:00,1.5121,1.5122,1.51205,1.5121,324600000.0
2009-09-24 10:28:00,1.5121,1.51235,1.5121,1.5123,345600000.0
2009-09-24 10:29:00,1.5123,1.51235,1.51225,1.5123,319199998.0
2009-09-24 10:30:00,1.51235,1.5124,1.51225,1.51235,156000000.0
2009-09-24 10:31:00,1.51235,1.5124,1.51225,1.5123,252000000.0
2009-09-24 10:32:00,1.51235,1.5125,1.51225,1.5124,864300001.0
2009-09-24 10:33:00,1.5124,1.5127,1.5123,1.5127,642600002.0
2009-09-24 10:34:00,1.51265,1.5127,1.5124,1.5124,277600000.0
2009-09-24 10:35:00,1.5124,1.51265,1.5124,1.51255,163500000.0
2009-09-24 10:36:00,1.51255,1.51265,1.51245,1.51255,209600000.0
2009-09-24 10:37:00,1.51255,1.51255,1.5124,1.51245,177000000.0
2009-09-24 10:38:00,1.51245,1.51255,1.5124,1.51245,665600000.0
2009-09-24 10:39:00,1.51245,1.5126,1.51235,1.51245,724200000.0
2009-09-24 10:40:00,1.51245,1.5126,1.51245,1.51245,302400000.0
2009-09-24 10:41:00,1.51245,1.51265,1.51245,1.51255,173200000.0
2009-09-24 10:42:00,1.51255,1.5126,1.51245,1.51245,228800000.0
2009-09-24 10:43:00,1.51245,1.5126,1.51245,1.51255,250300000.0
2009-09-24 10:44:00,1.51255,1.5126,1.51245,1.51245,135500000.0
2009-09-24 10:45:00,1.5125,1.5125,1.5125,1.5125,40800000.0
2009-09-24 10:46:00,1.51245,1.5125,1.5124,1.5124,149000000.0
2009-09-24 10:47:00,1.5124,1.51245,1.51235,1.5124,366100000.0
2009-09-24 10:48:00,1.51245,1.51245,1.5121,1.5121,429200000.0
2009-09-24 10:49:00,1.51215,1.5122,1.51215,1.5122,165400000.0
2009-09-24 10:50:00,1.5122,1.51225,1.51215,1.51215,347000000.0
2009-09-24 10:51:00,1.51215,1.51225,1.51215,1.51215,453200000.0
2009-09-24 10:52:00,1.51215,1.5122,1.51195,1.5121,222600000.0
2009-09-24 10:53:00,1.51205,1.51205,1.51195,1.512,210900000.0
2009-09-24 10:54:00,1.512,1.51215,1.5119,1.5119,449600000.0
2009-09-24 10:55:00,1.51185,1.5119,1.5117,1.5117,643200000.0
2009-09-24 10:56:00,1.51175,1.51175,1.5116,1.5116,226500000.0
2009-09-24 10:57:00,1.5116,1.5117,1.5116,1.51165,139700000.0
2009-09-24 10:58:00,1.5116,1.51175,1.51155,1.5117,199200000.0
2009-09-24 10:59:00,1.5117,1.5117,1.5116,1.51165,230200000.0
2009-09-24 11:00:00,1.51155,1.51175,1.51155,1.51175,125000000.0
2009-09-24 11:01:00,1.51175,1.51175,1.5116,1.5117,123200000.0
2009-09-24 11:02:00,1.5117,1.51195,1.5116,1.5117,438200000.0
2009-09-24 11:03:00,1.5117,1.51195,1.5117,1.51195,217200000.0
2009-09-24 11:04:00,1.51195,1.5122,1.51195,1.51215,181600000.0
2009-09-24 11:05:00,1.51215,1.51225,1.5121,1.51215,254000000.0
2009-09-24 11:06:00,1.5121,1.5121,1.51185,1.512,429200000.0
2009-09-24 11:07:00,1.512,1.512,1.5119,1.512,174600000.0
2009-09-24 11:08:00,1.512,1.512,1.5119,1.5119,352300000.0
2009-09-24 11:09:00,1.5119,1.51205,1.5118,1.51195,323700000.0
2009-09-24 11:10:00,1.51195,1.5121,1.5119,1.512,348600000.0
2009-09-24 11:11:00,1.512,1.512,1.5119,1.5119,289300000.0
2009-09-24 11:12:00,1.5119,1.512,1.51185,1.5119,488700000.0
2009-09-24 11:13:00,1.5119,1.51205,1.5119,1.51205,100400000.0
2009-09-24 11:14:00,1.51205,1.5121,1.51205,1.51205,47200000.0
2009-09-24 11:15:00,1.51205,1.5122,1.51195,1.512,267399998.0
2009-09-24 11:16:00,1.512,1.512,1.51175,1.51175,287900000.0
2009-09-24 11:17:00,1.51175,1.5119,1.51175,1.5119,267600000.0
2009-09-24 11:18:00,1.5119,1.51205,1.51185,1.5119,730200000.0
2009-09-24 11:19:00,1.5119,1.512,1.51165,1.51165,389400000.0
2009-09-24 11:20:00,1.51165,1.51175,1.51165,1.5117,282300000.0
2009-09-24 11:21:00,1.5117,1.51175,1.51165,1.51175,312800000.0
2009-09-24 11:22:00,1.51175,1.5119,1.51175,1.5119,240200000.0
2009-09-24 11:23:00,1.51195,1.51195,1.51165,1.5117,301800000.0
2009-09-24 11:24:00,1.5117,1.5118,1.51165,1.51175,245300002.0
2009-09-24 11:25:00,1.5117,1.51175,1.51155,1.51165,514100000.0
2009-09-24 11:26:00,1.51165,1.5117,1.5116,1.51165,759500000.0
2009-09-24 11:27:00,1.51165,1.5118,1.51165,1.51165,409400000.0
2009-09-24 11:28:00,1.51165,1.51165,1.51155,1.51155,522800000.0
2009-09-24 11:29:00,1.51155,1.51165,1.5114,1.5115,497500000.0
2009-09-24 11:30:00,1.5115,1.5116,1.5115,1.5115,347600001.0
2009-09-24 11:31:00,1.5115,1.51155,1.5115,1.5115,524200000.0
2009-09-24 11:32:00,1.5115,1.51155,1.5115,1.51155,299200000.0
2009-09-24 11:33:00,1.51155,1.51155,1.51145,1.5115,611299998.0
2009-09-24 11:34:00,1.5115,1.51155,1.5114,1.51145,880899994.0
2009-09-24 11:35:00,1.51145,1.51165,1.51145,1.51155,555999996.0
2009-09-24 11:36:00,1.51155,1.51165,1.51155,1.5116,560700000.0
2009-09-24 11:37:00,1.51165,1.51165,1.5115,1.5116,302000000.0
2009-09-24 11:38:00,1.5116,1.51165,1.51155,1.5116,261200000.0
2009-09-24 11:39:00,1.5116,1.5116,1.51135,1.5115,623800001.0
2009-09-24 11:40:00,1.5115,1.5116,1.51135,1.5115,495099999.0
2009-09-24 11:41:00,1.5115,1.51155,1.5114,1.5115,203799999.0
2009-09-24 11:42:00,1.51155,1.51155,1.51135,1.5114,351200001.0
2009-09-24 11:43:00,1.51145,1.5115,1.5114,1.5115,493500000.0
2009-09-24 11:44:00,1.5115,1.5115,1.5115,1.5115,120000000.0
2009-09-24 11:45:00,1.5115,1.5115,1.5114,1.5115,245000000.0
2009-09-24 11:46:00,1.5115,1.51155,1.5115,1.51155,193000000.0
2009-09-24 11:47:00,1.51155,1.51155,1.5115,1.51155,289100000.0
2009-09-24 11:48:00,1.51155,1.5116,1.51145,1.5115,388600003.0
2009-09-24 11:49:00,1.5115,1.5116,1.5114,1.5115,366300000.0
2009-09-24 11:50:00,1.5115,1.5115,1.5114,1.51145,310200000.0
2009-09-24 11:51:00,1.51145,1.5117,1.5114,1.51155,527500000.0
2009-09-24 11:52:00,1.51155,1.51175,1.51155,1.5116,326600000.0
2009-09-24 11:53:00,1.5116,1.5117,1.5115,1.51155,456200000.0
2009-09-24 11:54:00,1.51155,1.5116,1.5112,1.5113,1130999996.0
2009-09-24 11:55:00,1.5113,1.51135,1.51105,1.5111,725500000.0
2009-09-24 11:56:00,1.5111,1.5112,1.51105,1.51115,405599999.0
2009-09-24 11:57:00,1.51115,1.51125,1.51115,1.5112,350100000.0
2009-09-24 11:58:00,1.51125,1.51125,1.5112,1.5112,295900000.0
2009-09-24 11:59:00,1.5112,1.5112,1.51095,1.51095,639800000.0
2009-09-24 12:00:00,1.51095,1.51115,1.51095,1.511,803400000.0
2009-09-24 12:01:00,1.511,1.5111,1.51095,1.51095,612000000.0
2009-09-24 12:02:00,1.51095,1.51105,1.50955,1.50975,617200000.0
2009-09-24 12:03:00,1.50975,1.51045,1.5082,1.5103,1071000001.0
2009-09-24 12:04:00,1.5103,1.51065,1.51025,1.5104,401700000.0
2009-09-24 12:05:00,1.5104,1.5104,1.5092,1.5097,649900000.0
2009-09-24 12:06:00,1.5097,1.51005,1.5097,1.51,457600000.0
2009-09-24 12:07:00,1.51,1.5104,1.51,1.5103,251800000.0
2009-09-24 12:08:00,1.51035,1.51055,1.5102,1.5105,191800000.0
2009-09-24 12:09:00,1.5106,1.51145,1.51055,1.51095,759100001.0
2009-09-24 12:10:00,1.51095,1.511,1.5106,1.51065,620200000.0
2009-09-24 12:11:00,1.51065,1.5107,1.5104,1.51045,405200000.0
2009-09-24 12:12:00,1.5105,1.51055,1.51025,1.51025,364800000.0
2009-09-24 12:13:00,1.5104,1.5107,1.5104,1.51065,223700000.0
2009-09-24 12:14:00,1.51065,1.51075,1.5106,1.5106,443400000.0
2009-09-24 12:15:00,1.5106,1.51105,1.51055,1.51065,570000000.0
2009-09-24 12:16:00,1.5106,1.51075,1.51055,1.51065,381300000.0
2009-09-24 12:17:00,1.5106,1.5112,1.5105,1.51085,300700000.0
2009-09-24 12:18:00,1.5108,1.5109,1.51065,1.5107,576800000.0
2009-09-24 12:19:00,1.51075,1.51085,1.51065,1.51085,309000000.0
2009-09-24 12:20:00,1.51085,1.5109,1.51075,1.51075,200800000.0
2009-09-24 12:21:00,1.51075,1.511,1.51075,1.51085,315500000.0
2009-09-24 12:22:00,1.51085,1.5109,1.51085,1.51085,86200000.0
2009-09-24 12:23:00,1.51085,1.5109,1.51085,1.51085,161800000.0
2009-09-24 12:24:00,1.51085,1.51085,1.51085,1.51085,21000000.0
2009-09-24 12:25:00,1.51085,1.51085,1.51075,1.51075,62700000.0
2009-09-24 12:26:00,1.51075,1.5108,1.5107,1.5108,93200000.0
2009-09-24 12:27:00,1.51075,1.5108,1.51075,1.5108,81200000.0
2009-09-24 12:28:00,1.51075,1.51085,1.5107,1.5108,190300000.0
2009-09-24 12:29:00,1.51085,1.51085,1.5107,1.51075,212000000.0
2009-09-24 12:30:00,1.51075,1.51075,1.51055,1.51055,19200000.0
2009-09-24 12:31:00,1.5105,1.51055,1.5105,1.51055,60800000.0
2009-09-24 12:32:00,1.51055,1.51055,1.51035,1.51045,144000000.0
2009-09-24 12:33:00,1.51045,1.51045,1.5104,1.5104,212800000.0
2009-09-24 12:34:00,1.5104,1.51045,1.51015,1.5102,388100000.0
2009-09-24 12:35:00,1.51025,1.51025,1.5101,1.51015,191600000.0
2009-09-24 12:36:00,1.51015,1.51035,1.5101,1.51015,248000000.0
2009-09-24 12:37:00,1.51015,1.5104,1.51015,1.5104,159000000.0
2009-09-24 12:38:00,1.5104,1.51045,1.51015,1.51015,200100000.0
2009-09-24 12:39:00,1.51015,1.5102,1.51015,1.5102,54400000.0
2009-09-24 12:40:00,1.5102,1.5104,1.5102,1.51035,46800000.0
2009-09-24 12:41:00,1.51035,1.5105,1.51035,1.51045,266600000.0
2009-09-24 12:42:00,1.51045,1.51055,1.5104,1.51055,334600000.0
2009-09-24 12:43:00,1.51055,1.51055,1.51055,1.51055,138600000.0
2009-09-24 12:44:00,1.51055,1.51055,1.51045,1.51045,103800000.0
2009-09-24 12:45:00,1.51045,1.5106,1.51045,1.5105,182200000.0
2009-09-24 12:46:00,1.5105,1.51105,1.5105,1.51095,284100000.0
2009-09-24 12:47:00,1.51095,1.51105,1.51075,1.51075,260100000.0
2009-09-24 12:48:00,1.51075,1.51095,1.5106,1.51065,392000000.0
2009-09-24 12:49:00,1.51065,1.51135,1.5106,1.5111,420500000.0
2009-09-24 12:50:00,1.51105,1.51125,1.5108,1.51115,432600000.0
2009-09-24 12:51:00,1.5112,1.51125,1.51115,1.51115,70100000.0
2009-09-24 12:52:00,1.5111,1.5116,1.5111,1.5115,339900000.0
2009-09-24 12:53:00,1.5115,1.51195,1.5115,1.5117,357700002.0
2009-09-24 12:54:00,1.5117,1.51175,1.5115,1.51165,333100000.0
2009-09-24 12:55:00,1.51165,1.51165,1.51155,1.5116,307000000.0
2009-09-24 12:56:00,1.51165,1.5121,1.51135,1.512,532299996.0
2009-09-24 12:57:00,1.512,1.51205,1.5119,1.51195,307000000.0
2009-09-24 12:58:00,1.5119,1.51225,1.5118,1.5122,395600000.0
2009-09-24 12:59:00,1.5122,1.5124,1.51175,1.51185,512900000.0
2009-09-24 13:00:00,1.51185,1.51195,1.5113,1.51135,572700000.0
2009-09-24 13:01:00,1.51135,1.51135,1.5112,1.5112,183800000.0
2009-09-24 13:02:00,1.5112,1.5113,1.51105,1.51115,659500001.0
2009-09-24 13:03:00,1.5112,1.5113,1.51105,1.5113,276800000.0
2009-09-24 13:04:00,1.5113,1.5113,1.51115,1.5112,209000000.0
2009-09-24 13:05:00,1.5112,1.51135,1.51105,1.5111,402200000.0
2009-09-24 13:06:00,1.5111,1.51115,1.51095,1.5111,406600000.0
2009-09-24 13:07:00,1.5111,1.51135,1.5111,1.51135,186000000.0
2009-09-24 13:08:00,1.51135,1.51145,1.51125,1.51135,342800000.0
2009-09-24 13:09:00,1.51135,1.5117,1.5113,1.51155,279000000.0
2009-09-24 13:10:00,1.51155,1.51175,1.51145,1.5117,534900000.0
2009-09-24 13:11:00,1.5117,1.51205,1.5117,1.51195,513900000.0
2009-09-24 13:12:00,1.51195,1.51195,1.51175,1.51175,550000000.0
2009-09-24 13:13:00,1.51175,1.5118,1.51175,1.5118,158400000.0
2009-09-24 13:14:00,1.5118,1.5118,1.5117,1.51175,417500000.0
2009-09-24 13:15:00,1.51175,1.51185,1.51175,1.51175,334700000.0
2009-09-24 13:16:00,1.51175,1.51175,1.51155,1.5116,313500000.0
2009-09-24 13:17:00,1.5116,1.51165,1.51155,1.5116,522300000.0
2009-09-24 13:18:00,1.5116,1.5117,1.51155,1.51165,566700000.0
2009-09-24 13:19:00,1.51165,1.51175,1.5116,1.51165,326600000.0
2009-09-24 13:20:00,1.51165,1.51175,1.5115,1.5115,342600000.0
2009-09-24 13:21:00,1.51145,1.5115,1.51115,1.5114,363799999.0
2009-09-24 13:22:00,1.5115,1.5115,1.5114,1.51145,169800000.0
2009-09-24 13:23:00,1.51145,1.51145,1.5113,1.51145,279900000.0
2009-09-24 13:24:00,1.5114,1.51155,1.5113,1.51135,284700000.0
2009-09-24 13:25:00,1.51135,1.5115,1.5113,1.5115,814600000.0
2009-09-24 13:26:00,1.5115,1.5115,1.51145,1.5115,52000000.0
2009-09-24 13:27:00,1.5115,1.5115,1.5113,1.51135,206700000.0
2009-09-24 13:28:00,1.5113,1.51135,1.5113,1.5113,236200000.0
2009-09-24 13:29:00,1.5113,1.5114,1.5113,1.5114,169400000.0
2009-09-24 13:30:00,1.5114,1.5115,1.5114,1.5115,105600000.0
2009-09-24 13:31:00,1.5115,1.51155,1.51145,1.51155,127600000.0
2009-09-24 13:32:00,1.51155,1.5116,1.5115,1.51155,367900000.0
2009-09-24 13:33:00,1.51155,1.51155,1.51155,1.51155,187200000.0
2009-09-24 13:34:00,1.51155,1.5116,1.51155,1.51155,400400000.0
2009-09-24 13:35:00,1.5116,1.51165,1.5115,1.5116,179200000.0
2009-09-24 13:36:00,1.5116,1.5116,1.5115,1.5115,206600000.0
2009-09-24 13:37:00,1.5115,1.51155,1.5115,1.5115,280200000.0
2009-09-24 13:38:00,1.5115,1.5115,1.5113,1.5113,187400000.0
2009-09-24 13:39:00,1.51135,1.51145,1.51135,1.51145,198900000.0
2009-09-24 13:40:00,1.51145,1.5115,1.51135,1.5114,212500000.0
2009-09-24 13:41:00,1.5114,1.5115,1.5114,1.5115,139100000.0
2009-09-24 13:42:00,1.5115,1.51165,1.51145,1.51145,404700000.0
2009-09-24 13:43:00,1.51145,1.5115,1.51135,1.5114,378600000.0
2009-09-24 13:44:00,1.5114,1.5115,1.5113,1.5115,263500000.0
2009-09-24 13:45:00,1.51145,1.5115,1.51145,1.5115,134000000.0
2009-09-24 13:46:00,1.5115,1.51155,1.51145,1.51155,71800000.0
2009-09-24 13:47:00,1.5116,1.5116,1.51145,1.51145,196200000.0
2009-09-24 13:48:00,1.51145,1.51155,1.5114,1.5114,197200000.0
2009-09-24 13:49:00,1.5114,1.51145,1.5112,1.5113,160300000.0
2009-09-24 13:50:00,1.5113,1.51135,1.5111,1.5113,252100000.0
2009-09-24 13:51:00,1.5113,1.51135,1.5112,1.5112,174900000.0
2009-09-24 13:52:00,1.5112,1.5112,1.51115,1.5112,129400000.0
2009-09-24 13:53:00,1.5113,1.5114,1.5112,1.5114,283400000.0
2009-09-24 13:54:00,1.5114,1.5114,1.51125,1.51135,214600000.0
2009-09-24 13:55:00,1.51135,1.51145,1.5113,1.51135,259500000.0
2009-09-24 13:56:00,1.5113,1.51135,1.5112,1.51125,426200000.0
2009-09-24 13:57:00,1.5112,1.5114,1.5112,1.51125,324700000.0
2009-09-24 13:58:00,1.51125,1.51135,1.5112,1.51125,386500000.0
2009-09-24 13:59:00,1.51135,1.5114,1.5112,1.51125,645700000.0
2009-09-24 14:00:00,1.51125,1.51135,1.51105,1.51125,741200000.0
2009-09-24 14:01:00,1.51125,1.51135,1.51125,1.51125,313400000.0
2009-09-24 14:02:00,1.51125,1.5113,1.51115,1.51125,201100000.0
2009-09-24 14:03:00,1.51125,1.5114,1.51125,1.51135,218200000.0
2009-09-24 14:04:00,1.51135,1.5114,1.51135,1.5114,109600000.0
2009-09-24 14:05:00,1.5113,1.5114,1.51125,1.5114,227200000.0
2009-09-24 14:06:00,1.5114,1.5115,1.51125,1.51145,205300000.0
2009-09-24 14:07:00,1.51145,1.51145,1.51135,1.51145,109800000.0
2009-09-24 14:08:00,1.51145,1.51145,1.5113,1.51135,121700000.0
2009-09-24 14:09:00,1.51135,1.51135,1.5113,1.51135,95300000.0
2009-09-24 14:10:00,1.51135,1.51145,1.51135,1.5114,93600000.0
2009-09-24 14:11:00,1.51135,1.51155,1.51135,1.51155,128200000.0
2009-09-24 14:12:00,1.5115,1.5118,1.5115,1.5118,441600000.0
2009-09-24 14:13:00,1.5118,1.51185,1.51165,1.5117,493000000.0
2009-09-24 14:14:00,1.5117,1.5117,1.51155,1.5116,624700000.0
2009-09-24 14:15:00,1.5116,1.51175,1.5116,1.51175,409900000.0
2009-09-24 14:16:00,1.51175,1.5118,1.5116,1.51165,138200000.0
2009-09-24 14:17:00,1.51165,1.51165,1.51145,1.5116,247600000.0
2009-09-24 14:18:00,1.5116,1.51165,1.51155,1.51155,189800000.0
2009-09-24 14:19:00,1.5116,1.5116,1.51155,1.5116,165700000.0
2009-09-24 14:20:00,1.5116,1.5116,1.5115,1.5115,164800000.0
2009-09-24 14:21:00,1.5115,1.5116,1.5115,1.5116,221200000.0
2009-09-24 14:22:00,1.5116,1.51165,1.51155,1.5116,138600000.0
2009-09-24 14:23:00,1.5116,1.51175,1.51155,1.5116,279400000.0
2009-09-24 14:24:00,1.5116,1.5116,1.5115,1.51155,476700000.0
2009-09-24 14:25:00,1.51155,1.5117,1.51155,1.51165,303500000.0
2009-09-24 14:26:00,1.51165,1.51175,1.5115,1.5115,219600000.0
2009-09-24 14:27:00,1.5115,1.51175,1.5115,1.51175,359400000.0
2009-09-24 14:28:00,1.51175,1.51175,1.51165,1.51175,285700001.0
2009-09-24 14:29:00,1.51175,1.51185,1.51165,1.51165,320800000.0
2009-09-24 14:30:00,1.51165,1.5118,1.51155,1.51165,567000000.0
2009-09-24 14:31:00,1.51165,1.5119,1.51165,1.5118,457700000.0
2009-09-24 14:32:00,1.5118,1.512,1.51175,1.51185,349899999.0
2009-09-24 14:33:00,1.5118,1.5119,1.51165,1.51165,469800000.0
2009-09-24 14:34:00,1.5117,1.51175,1.51165,1.5117,163100000.0
2009-09-24 14:35:00,1.5117,1.51175,1.51165,1.51165,189200000.0
2009-09-24 14:36:00,1.51165,1.5117,1.51165,1.5117,129900000.0
2009-09-24 14:37:00,1.5117,1.51175,1.51165,1.5117,430300000.0
2009-09-24 14:38:00,1.5117,1.51175,1.51165,1.51175,373200000.0
2009-09-24 14:39:00,1.51175,1.5119,1.51175,1.5118,183500000.0
2009-09-24 14:40:00,1.51185,1.5119,1.5118,1.51185,251400000.0
2009-09-24 14:41:00,1.51185,1.51195,1.5118,1.5118,194400000.0
2009-09-24 14:42:00,1.5118,1.51185,1.51175,1.5118,368400000.0
2009-09-24 14:43:00,1.5118,1.5119,1.5117,1.51175,421800000.0
2009-09-24 14:44:00,1.51175,1.51185,1.51175,1.51175,480500000.0
2009-09-24 14:45:00,1.51175,1.5118,1.5117,1.51175,256300000.0
2009-09-24 14:46:00,1.51175,1.5118,1.5117,1.51175,436500000.0
2009-09-24 14:47:00,1.51175,1.51175,1.5116,1.51165,327500000.0
2009-09-24 14:48:00,1.51165,1.51175,1.51165,1.51165,294800000.0
2009-09-24 14:49:00,1.5116,1.51165,1.5115,1.5115,321600000.0
2009-09-24 14:50:00,1.51145,1.5115,1.51135,1.5114,329000000.0
2009-09-24 14:51:00,1.5114,1.51145,1.5112,1.51135,478800000.0
2009-09-24 14:52:00,1.51135,1.51135,1.5112,1.5112,194200000.0
2009-09-24 14:53:00,1.51125,1.51125,1.5112,1.51125,213200000.0
2009-09-24 14:54:00,1.51125,1.51135,1.5112,1.51125,670000000.0
2009-09-24 14:55:00,1.51125,1.5113,1.5112,1.5112,169800000.0
2009-09-24 14:56:00,1.5112,1.5113,1.5112,1.5112,415100000.0
2009-09-24 14:57:00,1.5112,1.5113,1.51115,1.5112,429300000.0
2009-09-24 14:58:00,1.5112,1.5114,1.5112,1.51125,497800000.0
2009-09-24 14:59:00,1.51125,1.51135,1.51115,1.51115,499500000.0
2009-09-24 15:00:00,1.51115,1.51125,1.51115,1.51115,426900000.0
2009-09-24 15:01:00,1.51115,1.51125,1.5111,1.5112,253900000.0
2009-09-24 15:02:00,1.5112,1.51125,1.5111,1.5111,276500000.0
2009-09-24 15:03:00,1.51115,1.51125,1.5111,1.5112,484800000.0
2009-09-24 15:04:00,1.5112,1.5112,1.51105,1.5111,288700000.0
2009-09-24 15:05:00,1.51115,1.51115,1.51105,1.51105,309800000.0
2009-09-24 15:06:00,1.5111,1.51115,1.51105,1.5111,236200000.0
2009-09-24 15:07:00,1.51115,1.5112,1.51105,1.5111,345500000.0
2009-09-24 15:08:00,1.5111,1.51125,1.51105,1.51115,283300000.0
2009-09-24 15:09:00,1.51115,1.51115,1.51085,1.51095,356800000.0
2009-09-24 15:10:00,1.51095,1.51115,1.51095,1.511,317400000.0
2009-09-24 15:11:00,1.511,1.51105,1.51095,1.511,338300000.0
2009-09-24 15:12:00,1.511,1.51115,1.511,1.5111,359000000.0
2009-09-24 15:13:00,1.5111,1.51125,1.511,1.5112,240200000.0
2009-09-24 15:14:00,1.51125,1.5113,1.5112,1.51125,123100000.0
2009-09-24 15:15:00,1.51125,1.5115,1.51125,1.51135,217700000.0
2009-09-24 15:16:00,1.5114,1.5115,1.51135,1.5114,293500000.0
2009-09-24 15:17:00,1.5114,1.5115,1.51135,1.5114,135500000.0
2009-09-24 15:18:00,1.5114,1.51155,1.51135,1.5115,259700000.0
2009-09-24 15:19:00,1.5116,1.5118,1.5115,1.51165,862200002.0
2009-09-24 15:20:00,1.5117,1.5118,1.5116,1.5117,461000001.0
2009-09-24 15:21:00,1.5117,1.51175,1.51155,1.5117,340700000.0
2009-09-24 15:22:00,1.5117,1.51185,1.5116,1.51165,341200000.0
2009-09-24 15:23:00,1.51165,1.5118,1.51155,1.51175,321500000.0
2009-09-24 15:24:00,1.51175,1.5119,1.5117,1.51175,313900000.0
2009-09-24 15:25:00,1.51175,1.51175,1.5117,1.51175,96000000.0
2009-09-24 15:26:00,1.51175,1.51175,1.51165,1.5117,169400000.0
2009-09-24 15:27:00,1.51175,1.5119,1.5116,1.51175,322600000.0
2009-09-24 15:28:00,1.51175,1.51185,1.51165,1.51175,189300000.0
2009-09-24 15:29:00,1.51175,1.5119,1.5117,1.5117,452600000.0
2009-09-24 15:30:00,1.51175,1.51185,1.51175,1.5118,319600000.0
2009-09-24 15:31:00,1.5118,1.51195,1.51175,1.5118,203600000.0
2009-09-24 15:32:00,1.5119,1.5119,1.5118,1.5118,150200000.0
2009-09-24 15:33:00,1.5118,1.51185,1.5118,1.51185,149700000.0
2009-09-24 15:34:00,1.51185,1.5119,1.5118,1.5118,174400000.0
2009-09-24 15:35:00,1.51185,1.51195,1.51175,1.51185,322000000.0
2009-09-24 15:36:00,1.51185,1.5119,1.5118,1.51185,151100000.0
2009-09-24 15:37:00,1.51185,1.5119,1.5117,1.5118,136500000.0
2009-09-24 15:38:00,1.5118,1.5118,1.51155,1.51155,188000000.0
2009-09-24 15:39:00,1.51155,1.5117,1.5115,1.5116,528400000.0
2009-09-24 15:40:00,1.5117,1.51175,1.5116,1.51175,494400000.0
2009-09-24 15:41:00,1.51175,1.51185,1.5116,1.5117,454500000.0
2009-09-24 15:42:00,1.5117,1.5117,1.51155,1.51165,543600000.0
2009-09-24 15:43:00,1.5116,1.51175,1.5114,1.51145,191900000.0
2009-09-24 15:44:00,1.51145,1.51155,1.51135,1.51145,280000000.0
2009-09-24 15:45:00,1.51145,1.5115,1.5114,1.51145,159200000.0
2009-09-24 15:46:00,1.51145,1.51155,1.51135,1.5115,263500000.0
2009-09-24 15:47:00,1.5115,1.5116,1.5115,1.5116,259000000.0
2009-09-24 15:48:00,1.5116,1.5116,1.51145,1.51155,68700000.0
2009-09-24 15:49:00,1.51155,1.51155,1.51135,1.51145,379900000.0
2009-09-24 15:50:00,1.51145,1.5115,1.51115,1.51135,277500000.0
2009-09-24 15:51:00,1.51135,1.51145,1.51135,1.51135,159100000.0
2009-09-24 15:52:00,1.51135,1.51145,1.51135,1.51145,129400000.0
2009-09-24 15:53:00,1.51145,1.5115,1.51135,1.51145,239800000.0
2009-09-24 15:54:00,1.5116,1.51175,1.5114,1.51145,439300000.0
2009-09-24 15:55:00,1.51145,1.51175,1.51145,1.5116,408900000.0
2009-09-24 15:56:00,1.5116,1.5118,1.5115,1.5118,587500000.0
2009-09-24 15:57:00,1.5118,1.51185,1.5116,1.5117,608900000.0
2009-09-24 15:58:00,1.5117,1.5118,1.51165,1.5117,480200000.0
2009-09-24 15:59:00,1.5117,1.5117,1.51135,1.5114,656599999.0
2009-09-24 16:00:00,1.5114,1.5117,1.51105,1.5116,398400000.0
2009-09-24 16:01:00,1.5116,1.5117,1.51135,1.51145,524600000.0
2009-09-24 16:02:00,1.51145,1.51175,1.51145,1.51165,458900000.0
2009-09-24 16:03:00,1.51165,1.5117,1.51155,1.51165,410200000.0
2009-09-24 16:04:00,1.51165,1.5117,1.5115,1.51165,328100000.0
2009-09-24 16:05:00,1.51165,1.5119,1.51135,1.5114,709700000.0
2009-09-24 16:06:00,1.5114,1.5115,1.51125,1.5115,295700000.0
2009-09-24 16:07:00,1.5115,1.51185,1.51145,1.51165,483500000.0
2009-09-24 16:08:00,1.51165,1.5119,1.51155,1.5117,564200000.0
2009-09-24 16:09:00,1.51175,1.5118,1.51135,1.51145,552800000.0
2009-09-24 16:10:00,1.51145,1.5116,1.51145,1.51145,323200000.0
2009-09-24 16:11:00,1.51145,1.51165,1.5114,1.5116,465300000.0
2009-09-24 16:12:00,1.5116,1.51165,1.51155,1.5116,521200000.0
2009-09-24 16:13:00,1.5116,1.5117,1.5114,1.51165,328400000.0
2009-09-24 16:14:00,1.5116,1.5117,1.5115,1.51165,570699999.0
2009-09-24 16:15:00,1.51165,1.5117,1.5115,1.51165,631400000.0
2009-09-24 16:16:00,1.5117,1.51175,1.51155,1.51155,672400000.0
2009-09-24 16:17:00,1.51155,1.51155,1.5114,1.5114,553000000.0
2009-09-24 16:18:00,1.51145,1.5116,1.5114,1.5115,633900000.0
2009-09-24 16:19:00,1.5115,1.51155,1.51125,1.5113,630700000.0
2009-09-24 16:20:00,1.5113,1.51155,1.51125,1.51145,719300000.0
2009-09-24 16:21:00,1.51145,1.51145,1.51125,1.5113,220800000.0
2009-09-24 16:22:00,1.5113,1.51135,1.51125,1.51125,356300000.0
2009-09-24 16:23:00,1.51125,1.51185,1.5112,1.5115,491500000.0
2009-09-24 16:24:00,1.5115,1.5115,1.51115,1.5112,384300000.0
2009-09-24 16:25:00,1.5112,1.51125,1.511,1.51105,437900000.0
2009-09-24 16:26:00,1.51105,1.51145,1.51105,1.5114,302300000.0
2009-09-24 16:27:00,1.5114,1.51155,1.51125,1.51135,435600000.0
2009-09-24 16:28:00,1.51135,1.5114,1.51125,1.5114,144900000.0
2009-09-24 16:29:00,1.5114,1.5114,1.5112,1.51125,303000000.0
2009-09-24 16:30:00,1.5112,1.51145,1.5112,1.51135,361700000.0
2009-09-24 16:31:00,1.51135,1.51135,1.5111,1.5111,404700000.0
2009-09-24 16:32:00,1.5111,1.5112,1.511,1.51115,274500000.0
2009-09-24 16:33:00,1.51115,1.5112,1.5111,1.51115,276400000.0
2009-09-24 16:34:00,1.51115,1.5113,1.5111,1.51115,385500000.0
2009-09-24 16:35:00,1.51115,1.5112,1.51105,1.51115,317500000.0
2009-09-24 16:36:00,1.5112,1.51125,1.51105,1.51125,351900000.0
2009-09-24 16:37:00,1.51125,1.51125,1.5111,1.5112,263600000.0
2009-09-24 16:38:00,1.5112,1.5112,1.51105,1.51105,376200000.0
2009-09-24 16:39:00,1.51105,1.51115,1.51065,1.51075,565200000.0
2009-09-24 16:40:00,1.5107,1.51085,1.51045,1.51045,561600000.0
2009-09-24 16:41:00,1.51045,1.5105,1.5102,1.51035,438300000.0
2009-09-24 16:42:00,1.51035,1.5106,1.51035,1.51055,591900000.0
2009-09-24 16:43:00,1.51055,1.51065,1.51035,1.5105,850099999.0
2009-09-24 16:44:00,1.5105,1.5107,1.51045,1.5106,771500000.0
2009-09-24 16:45:00,1.5106,1.5108,1.51055,1.51065,467500000.0
2009-09-24 16:46:00,1.5106,1.5108,1.5105,1.51075,544499999.0
2009-09-24 16:47:00,1.51065,1.5108,1.51055,1.5107,507200000.0
2009-09-24 16:48:00,1.5107,1.51085,1.51065,1.51065,412000000.0
2009-09-24 16:49:00,1.5106,1.51075,1.5105,1.5105,333100000.0
2009-09-24 16:50:00,1.5106,1.5106,1.5102,1.5102,412000000.0
2009-09-24 16:51:00,1.5102,1.51035,1.5102,1.5103,497000000.0
2009-09-24 16:52:00,1.5103,1.51035,1.51025,1.5103,546400000.0
2009-09-24 16:53:00,1.5103,1.51045,1.5103,1.5104,533900000.0
2009-09-24 16:54:00,1.5104,1.51055,1.51035,1.5105,579700000.0
2009-09-24 16:55:00,1.5105,1.5106,1.51035,1.51035,529700000.0
2009-09-24 16:56:00,1.51035,1.51065,1.5103,1.51035,666200000.0
2009-09-24 16:57:00,1.51035,1.5108,1.5103,1.5107,609000000.0
2009-09-24 16:58:00,1.5107,1.51075,1.5105,1.51055,466400000.0
2009-09-24 16:59:00,1.51055,1.5107,1.5104,1.5104,573300000.0
2009-09-24 17:00:00,1.5104,1.51055,1.5103,1.5104,526100000.0
2009-09-24 17:01:00,1.5104,1.5106,1.5103,1.5105,696200000.0
2009-09-24 17:02:00,1.5105,1.51055,1.5105,1.5105,528800000.0
2009-09-24 17:03:00,1.5105,1.51055,1.5105,1.51055,256400000.0
2009-09-24 17:04:00,1.51055,1.51065,1.5105,1.5105,454400001.0
2009-09-24 17:05:00,1.5105,1.5107,1.51045,1.5105,752700000.0
2009-09-24 17:06:00,1.5105,1.51055,1.51045,1.51055,468300000.0
2009-09-24 17:07:00,1.51055,1.51055,1.5105,1.5105,277400000.0
2009-09-24 17:08:00,1.5105,1.51055,1.51045,1.5105,384000000.0
2009-09-24 17:09:00,1.5105,1.51055,1.51025,1.51025,642000000.0
2009-09-24 17:10:00,1.51025,1.51045,1.5102,1.51025,663900000.0
2009-09-24 17:11:00,1.51025,1.51045,1.5102,1.5102,1071200001.0
2009-09-24 17:12:00,1.5102,1.5102,1.50995,1.51005,398300000.0
2009-09-24 17:13:00,1.51005,1.51005,1.5098,1.5098,245299999.0
2009-09-24 17:14:00,1.50985,1.5099,1.5098,1.50985,601900000.0
2009-09-24 17:15:00,1.50985,1.5101,1.50985,1.5101,439500000.0
2009-09-24 17:16:00,1.5101,1.5101,1.50995,1.51,337000000.0
2009-09-24 17:17:00,1.51,1.5101,1.50995,1.51005,426600000.0
2009-09-24 17:18:00,1.51005,1.51015,1.51,1.5101,529400000.0
2009-09-24 17:19:00,1.5101,1.5102,1.5101,1.5102,207500000.0
2009-09-24 17:20:00,1.5102,1.51025,1.51015,1.5102,439000000.0
2009-09-24 17:21:00,1.5102,1.5102,1.51015,1.51015,393000000.0
2009-09-24 17:22:00,1.51015,1.51015,1.51015,1.51015,224900000.0
2009-09-24 17:23:00,1.51015,1.5102,1.5101,1.51015,183000000.0
2009-09-24 17:24:00,1.51015,1.51015,1.5101,1.51015,184000000.0
2009-09-24 17:25:00,1.5101,1.5102,1.51005,1.51005,385900000.0
2009-09-24 17:26:00,1.51005,1.5102,1.51005,1.51015,442600000.0
2009-09-24 17:27:00,1.51015,1.5102,1.50995,1.51005,340700000.0
2009-09-24 17:28:00,1.51005,1.51015,1.51005,1.51005,499300000.0
2009-09-24 17:29:00,1.51005,1.5101,1.51005,1.51005,615400000.0
2009-09-24 17:30:00,1.51005,1.51005,1.51,1.51,428800000.0
2009-09-24 17:31:00,1.51,1.5101,1.51,1.51,306400000.0
2009-09-24 17:32:00,1.51,1.51005,1.51,1.51005,269200000.0
2009-09-24 17:33:00,1.51005,1.51005,1.51005,1.51005,378400000.0
2009-09-24 17:34:00,1.51005,1.5102,1.51005,1.5101,398700000.0
2009-09-24 17:35:00,1.5101,1.5102,1.51005,1.5101,447000000.0
2009-09-24 17:36:00,1.5101,1.5102,1.51,1.51,466000000.0
2009-09-24 17:37:00,1.51,1.51015,1.51,1.5101,440000000.0
2009-09-24 17:38:00,1.5101,1.5101,1.51005,1.51005,494000000.0
2009-09-24 17:39:00,1.51005,1.51015,1.51005,1.5101,379100000.0
2009-09-24 17:40:00,1.5101,1.51025,1.5101,1.51015,263200000.0
2009-09-24 17:41:00,1.51015,1.51025,1.51015,1.5102,275600000.0
2009-09-24 17:42:00,1.5102,1.5103,1.5101,1.5101,431200000.0
2009-09-24 17:43:00,1.5101,1.51035,1.5101,1.5102,438800000.0
2009-09-24 17:44:00,1.5102,1.51065,1.5102,1.51055,533100000.0
2009-09-24 17:45:00,1.51055,1.51065,1.5105,1.5105,591000000.0
2009-09-24 17:46:00,1.5105,1.5108,1.5105,1.5106,552300000.0
2009-09-24 17:47:00,1.5106,1.5107,1.51055,1.5107,589900000.0
2009-09-24 17:48:00,1.5107,1.5107,1.51035,1.51035,442000000.0
2009-09-24 17:49:00,1.5104,1.51065,1.51035,1.5106,568300000.0
2009-09-24 17:50:00,1.51055,1.5106,1.51035,1.51035,372500000.0
2009-09-24 17:51:00,1.51035,1.5105,1.5102,1.5102,482100000.0
2009-09-24 17:52:00,1.5102,1.5104,1.5102,1.51025,431700000.0
2009-09-24 17:53:00,1.51035,1.51075,1.51025,1.51045,503900000.0
2009-09-24 17:54:00,1.51045,1.51055,1.5104,1.5105,591400000.0
2009-09-24 17:55:00,1.5105,1.5106,1.51045,1.51055,463000000.0
2009-09-24 17:56:00,1.51055,1.5107,1.5105,1.5105,442500000.0
2009-09-24 17:57:00,1.5105,1.5107,1.5104,1.5106,355800000.0
2009-09-24 17:58:00,1.51055,1.51065,1.5104,1.51055,314200000.0
2009-09-24 17:59:00,1.5106,1.5107,1.5105,1.51055,487600000.0
2009-09-24 18:00:00,1.51055,1.51065,1.5105,1.5105,433600000.0
2009-09-24 18:01:00,1.5105,1.5106,1.5105,1.5105,341800000.0
2009-09-24 18:02:00,1.5105,1.5105,1.51025,1.51025,243400000.0
2009-09-24 18:03:00,1.51025,1.51045,1.5102,1.5104,357000000.0
2009-09-24 18:04:00,1.5105,1.5105,1.51035,1.5104,204400000.0
2009-09-24 18:05:00,1.5104,1.5104,1.51015,1.51025,325400000.0
2009-09-24 18:06:00,1.51025,1.5103,1.51015,1.51025,335200000.0
2009-09-24 18:07:00,1.51025,1.5103,1.5102,1.5102,170800000.0
2009-09-24 18:08:00,1.5102,1.5102,1.51,1.51,224700000.0
2009-09-24 18:09:00,1.51,1.51,1.5098,1.50985,421000000.0
2009-09-24 18:10:00,1.5099,1.51,1.50985,1.50995,243000000.0
2009-09-24 18:11:00,1.50995,1.51,1.50985,1.50985,185200000.0
2009-09-24 18:12:00,1.50985,1.50985,1.5097,1.5097,110400000.0
2009-09-24 18:13:00,1.50975,1.50985,1.50945,1.50965,354200000.0
2009-09-24 18:14:00,1.50965,1.5097,1.50925,1.50925,263400000.0
2009-09-24 18:15:00,1.5092,1.5095,1.50905,1.50935,414600000.0
2009-09-24 18:16:00,1.50935,1.5096,1.5093,1.5095,487000000.0
2009-09-24 18:17:00,1.5095,1.5097,1.50945,1.50965,348400000.0
2009-09-24 18:18:00,1.50975,1.50975,1.5096,1.50965,267200000.0
2009-09-24 18:19:00,1.50965,1.50965,1.50935,1.5094,332000000.0
2009-09-24 18:20:00,1.5094,1.50945,1.50925,1.5093,212800000.0
2009-09-24 18:21:00,1.5093,1.50935,1.50915,1.50915,164800000.0
2009-09-24 18:22:00,1.50915,1.5093,1.5091,1.50915,407500000.0
2009-09-24 18:23:00,1.5092,1.5095,1.50905,1.50915,351200000.0
2009-09-24 18:24:00,1.50915,1.50955,1.50905,1.50935,296100000.0
2009-09-24 18:25:00,1.5094,1.50955,1.5094,1.50945,259900000.0
2009-09-24 18:26:00,1.50945,1.50955,1.50925,1.5093,245200000.0
2009-09-24 18:27:00,1.50925,1.5093,1.509,1.5091,354900000.0
2009-09-24 18:28:00,1.50915,1.5093,1.5091,1.50925,266200000.0
2009-09-24 18:29:00,1.50925,1.50945,1.50915,1.5094,193600000.0
2009-09-24 18:30:00,1.50945,1.50955,1.50945,1.5095,219000000.0
2009-09-24 18:31:00,1.5095,1.5095,1.50915,1.5092,265800000.0
2009-09-24 18:32:00,1.5092,1.50935,1.5091,1.50935,204800000.0
2009-09-24 18:33:00,1.50935,1.5094,1.50915,1.5093,244000000.0
2009-09-24 18:34:00,1.5093,1.50935,1.50925,1.5093,431600000.0
2009-09-24 18:35:00,1.50925,1.5093,1.5085,1.50885,532200000.0
2009-09-24 18:36:00,1.50885,1.5093,1.5088,1.5088,465200000.0
2009-09-24 18:37:00,1.5088,1.5091,1.5088,1.50905,305100000.0
2009-09-24 18:38:00,1.509,1.50915,1.5089,1.5089,249700000.0
2009-09-24 18:39:00,1.5089,1.5091,1.50885,1.509,237600000.0
2009-09-24 18:40:00,1.509,1.50905,1.509,1.509,49600000.0
2009-09-24 18:41:00,1.509,1.509,1.5085,1.50855,406100000.0
2009-09-24 18:42:00,1.50855,1.5086,1.50845,1.5085,170800000.0
2009-09-24 18:43:00,1.5085,1.50875,1.5085,1.50865,283000000.0
2009-09-24 18:44:00,1.50865,1.50875,1.50855,1.5086,223200000.0
2009-09-24 18:45:00,1.50865,1.50875,1.5085,1.5085,278700000.0
2009-09-24 18:46:00,1.5085,1.5089,1.5085,1.50875,317400000.0
2009-09-24 18:47:00,1.50875,1.50895,1.50865,1.5089,95400000.0
2009-09-24 18:48:00,1.5089,1.50905,1.5089,1.50905,33600000.0
2009-09-24 18:49:00,1.50905,1.5091,1.50895,1.50895,98700000.0
2009-09-24 18:50:00,1.50895,1.509,1.50895,1.50895,172200000.0
2009-09-24 18:51:00,1.50885,1.50915,1.5088,1.5091,284000000.0
2009-09-24 18:52:00,1.50905,1.50915,1.5088,1.50885,249700000.0
2009-09-24 18:53:00,1.509,1.5091,1.5088,1.5091,507700000.0
2009-09-24 18:54:00,1.5091,1.5091,1.5089,1.5089,194600000.0
2009-09-24 18:55:00,1.5089,1.5091,1.50885,1.50885,354600000.0
2009-09-24 18:56:00,1.50885,1.50905,1.50875,1.50895,455800000.0
2009-09-24 18:57:00,1.50895,1.509,1.5086,1.5086,532700000.0
2009-09-24 18:58:00,1.5086,1.50875,1.5086,1.5087,348400000.0
2009-09-24 18:59:00,1.5087,1.5088,1.5084,1.50855,522500000.0
2009-09-24 19:00:00,1.50855,1.5086,1.50845,1.50845,148000000.0
2009-09-24 19:01:00,1.50845,1.5086,1.50845,1.5085,273400000.0
2009-09-24 19:02:00,1.50855,1.50895,1.5085,1.5089,470600000.0
2009-09-24 19:03:00,1.5089,1.50915,1.5088,1.50895,352300000.0
2009-09-24 19:04:00,1.50895,1.5093,1.50895,1.50925,337600000.0
2009-09-24 19:05:00,1.50925,1.5094,1.50925,1.5093,232200000.0
2009-09-24 19:06:00,1.50935,1.50935,1.50895,1.509,209300000.0
2009-09-24 19:07:00,1.509,1.50945,1.509,1.5093,306800000.0
2009-09-24 19:08:00,1.5093,1.5095,1.5093,1.5095,245200000.0
2009-09-24 19:09:00,1.5095,1.50985,1.5095,1.50975,388199999.0
2009-09-24 19:10:00,1.50975,1.50985,1.50945,1.5095,369400001.0
2009-09-24 19:11:00,1.5095,1.50955,1.50935,1.5095,300600000.0
2009-09-24 19:12:00,1.50955,1.50955,1.50935,1.50935,154100000.0
2009-09-24 19:13:00,1.50935,1.5094,1.50935,1.5094,138800000.0
2009-09-24 19:14:00,1.50935,1.5094,1.5093,1.5093,104000000.0
2009-09-24 19:15:00,1.5093,1.5094,1.50925,1.5093,200600000.0
2009-09-24 19:16:00,1.5093,1.50965,1.50925,1.5094,185200000.0
2009-09-24 19:17:00,1.50955,1.5096,1.5093,1.50935,477800000.0
2009-09-24 19:18:00,1.50935,1.5096,1.50925,1.50935,534600000.0
2009-09-24 19:19:00,1.5093,1.50955,1.5093,1.50945,357700000.0
2009-09-24 19:20:00,1.50945,1.50945,1.5092,1.5093,192000000.0
2009-09-24 19:21:00,1.5093,1.50975,1.5093,1.5096,424700000.0
2009-09-24 19:22:00,1.5096,1.5097,1.5095,1.5096,223600000.0
2009-09-24 19:23:00,1.50955,1.50985,1.5095,1.50975,280500000.0
2009-09-24 19:24:00,1.50965,1.51015,1.50965,1.5098,428100000.0
2009-09-24 19:25:00,1.5098,1.5099,1.5094,1.5095,286800000.0
2009-09-24 19:26:00,1.5095,1.5096,1.50935,1.50945,203000000.0
2009-09-24 19:27:00,1.5094,1.5096,1.5093,1.50955,308000000.0
2009-09-24 19:28:00,1.5094,1.50955,1.50925,1.5093,387600000.0
2009-09-24 19:29:00,1.50925,1.50955,1.5092,1.5094,333600000.0
2009-09-24 19:30:00,1.5094,1.5096,1.50935,1.50955,416600000.0
2009-09-24 19:31:00,1.5096,1.5096,1.5091,1.50925,409700000.0
2009-09-24 19:32:00,1.50925,1.50925,1.509,1.509,600800000.0
2009-09-24 19:33:00,1.509,1.50935,1.509,1.50925,440200000.0
2009-09-24 19:34:00,1.5093,1.5094,1.50925,1.5093,393600000.0
2009-09-24 19:35:00,1.5093,1.5095,1.50925,1.50945,226700000.0
2009-09-24 19:36:00,1.5094,1.50945,1.5093,1.50945,247800000.0
2009-09-24 19:37:00,1.5095,1.5095,1.5093,1.50945,271000000.0
2009-09-24 19:38:00,1.50945,1.5095,1.50935,1.5095,208000000.0
2009-09-24 19:39:00,1.50955,1.5097,1.50935,1.5094,346000000.0
2009-09-24 19:40:00,1.5094,1.50955,1.5093,1.50945,235700000.0
2009-09-24 19:41:00,1.50945,1.5096,1.5094,1.50955,419300000.0
2009-09-24 19:42:00,1.50955,1.51035,1.5095,1.51005,486800000.0
2009-09-24 19:43:00,1.5101,1.5102,1.5097,1.5101,566000000.0
2009-09-24 19:44:00,1.51005,1.51075,1.51,1.51065,685600000.0
2009-09-24 19:45:00,1.5106,1.51065,1.5099,1.50995,676100000.0
2009-09-24 19:46:00,1.50995,1.51005,1.50975,1.50975,521000000.0
2009-09-24 19:47:00,1.50985,1.5101,1.5097,1.5099,510100000.0
2009-09-24 19:48:00,1.5099,1.5099,1.5098,1.5098,218000000.0
2009-09-24 19:49:00,1.5098,1.5105,1.5097,1.51045,421200000.0
2009-09-24 19:50:00,1.5105,1.5108,1.51045,1.51065,439000000.0
2009-09-24 19:51:00,1.51065,1.51075,1.51055,1.5106,931099999.0
2009-09-24 19:52:00,1.5106,1.5107,1.51025,1.51035,614300000.0
2009-09-24 19:53:00,1.5104,1.5107,1.51035,1.51055,527300000.0
2009-09-24 19:54:00,1.51055,1.51075,1.5104,1.5105,563400000.0
2009-09-24 19:55:00,1.51065,1.5108,1.51045,1.5107,904899999.0
2009-09-24 19:56:00,1.5107,1.5108,1.5106,1.5106,527699999.0
2009-09-24 19:57:00,1.5106,1.51075,1.5104,1.5105,697799998.0
2009-09-24 19:58:00,1.5105,1.5108,1.5104,1.5106,790599997.0
2009-09-24 19:59:00,1.5106,1.51085,1.5106,1.5107,866700000.0
2009-09-24 20:00:00,1.5107,1.51075,1.5105,1.5107,396099999.0
2009-09-24 20:01:00,1.51075,1.5108,1.5105,1.5105,389500000.0
2009-09-24 20:02:00,1.5105,1.5107,1.5105,1.51065,222600000.0
2009-09-24 20:03:00,1.51065,1.5108,1.5106,1.5106,301800000.0
2009-09-24 20:04:00,1.5106,1.51075,1.5106,1.51065,414100003.0
2009-09-24 20:05:00,1.5107,1.5107,1.51035,1.5104,270000000.0
2009-09-24 20:06:00,1.51035,1.51045,1.5103,1.5104,243200000.0
2009-09-24 20:07:00,1.51035,1.5104,1.5103,1.51035,122700000.0
2009-09-24 20:08:00,1.5104,1.5104,1.5103,1.51035,363600000.0
2009-09-24 20:09:00,1.51035,1.51055,1.51025,1.5103,520500000.0
2009-09-24 20:10:00,1.5103,1.51045,1.5103,1.51035,606500000.0
2009-09-24 20:11:00,1.51035,1.51075,1.51035,1.51055,390400000.0
2009-09-24 20:12:00,1.51065,1.51075,1.5105,1.5106,505300000.0
2009-09-24 20:13:00,1.5106,1.5106,1.5104,1.5104,325300000.0
2009-09-24 20:14:00,1.5104,1.5105,1.51015,1.5103,439600000.0
2009-09-24 20:15:00,1.51025,1.5104,1.5102,1.5104,273000000.0
2009-09-24 20:16:00,1.5104,1.51055,1.51035,1.51045,232400000.0
2009-09-24 20:17:00,1.51035,1.5105,1.5103,1.51035,342300000.0
2009-09-24 20:18:00,1.5104,1.5104,1.51015,1.5102,359900000.0
2009-09-24 20:19:00,1.5102,1.5105,1.5101,1.51025,645100000.0
2009-09-24 20:20:00,1.51025,1.5104,1.5099,1.50995,399800000.0
2009-09-24 20:21:00,1.50995,1.51,1.50995,1.50995,507200000.0
2009-09-24 20:22:00,1.50995,1.50995,1.50955,1.5096,124300000.0
2009-09-24 20:23:00,1.50985,1.5099,1.50965,1.5097,334100000.0
2009-09-24 20:24:00,1.5097,1.5098,1.5096,1.50975,426300000.0
2009-09-24 20:25:00,1.5097,1.50995,1.50965,1.5098,487000000.0
2009-09-24 20:26:00,1.5098,1.5099,1.5097,1.5097,368000000.0
2009-09-24 20:27:00,1.5097,1.5098,1.50965,1.50975,316900000.0
2009-09-24 20:28:00,1.50975,1.5099,1.50975,1.5098,163300000.0
2009-09-24 20:29:00,1.5098,1.50995,1.50975,1.5099,229300000.0
2009-09-24 20:30:00,1.5099,1.51,1.50985,1.51,417800000.0
2009-09-24 20:31:00,1.51,1.51005,1.50985,1.5099,209200000.0
2009-09-24 20:32:00,1.50985,1.51005,1.50985,1.51,341000000.0
2009-09-24 20:33:00,1.51,1.51005,1.50995,1.51,336500000.0
2009-09-24 20:34:00,1.51,1.5101,1.5098,1.5098,329600000.0
2009-09-24 20:35:00,1.50985,1.5099,1.5097,1.50975,456600000.0
2009-09-24 20:36:00,1.50975,1.5099,1.50965,1.50965,331600000.0
2009-09-24 20:37:00,1.50965,1.5098,1.5096,1.5096,607200000.0
2009-09-24 20:38:00,1.5096,1.50965,1.5095,1.5096,315000000.0
2009-09-24 20:39:00,1.50965,1.50965,1.50945,1.5095,379400000.0
2009-09-24 20:40:00,1.5095,1.50965,1.50935,1.5095,409100000.0
2009-09-24 20:41:00,1.5095,1.50955,1.5095,1.5095,349700000.0
2009-09-24 20:42:00,1.5095,1.5095,1.5094,1.50945,276200000.0
2009-09-24 20:43:00,1.50945,1.5096,1.50945,1.50945,93700000.0
2009-09-24 20:44:00,1.50945,1.5095,1.50925,1.50925,180800000.0
2009-09-24 20:45:00,1.5093,1.50945,1.50925,1.5094,399700000.0
2009-09-24 20:46:00,1.5094,1.5096,1.5094,1.50945,383200000.0
2009-09-24 20:47:00,1.50935,1.5095,1.50925,1.5095,257400000.0
2009-09-24 20:48:00,1.5095,1.5095,1.50935,1.50935,307500000.0
2009-09-24 20:49:00,1.5094,1.5095,1.5093,1.5094,272600000.0
2009-09-24 20:50:00,1.5094,1.50955,1.5093,1.5094,409900000.0
2009-09-24 20:51:00,1.50945,1.5095,1.5094,1.5094,245200000.0
2009-09-24 20:52:00,1.5094,1.5095,1.5094,1.50945,285400000.0
2009-09-24 20:53:00,1.5095,1.5095,1.50945,1.50945,150500000.0
2009-09-24 20:54:00,1.50945,1.50945,1.5094,1.50945,116000000.0
2009-09-24 20:55:00,1.50945,1.50955,1.5094,1.5095,393500000.0
2009-09-24 20:56:00,1.5095,1.5096,1.50935,1.50945,385500000.0
2009-09-24 20:57:00,1.5094,1.5096,1.5094,1.50955,133500000.0
2009-09-24 20:58:00,1.50955,1.50965,1.5095,1.5096,527800000.0
2009-09-24 20:59:00,1.50955,1.50965,1.5095,1.50955,700100000.0
2009-09-24 21:00:00,1.50955,1.50965,1.50945,1.50955,504100000.0
2009-09-24 21:01:00,1.5095,1.50965,1.5095,1.5096,380900000.0
2009-09-24 21:02:00,1.5095,1.5096,1.5095,1.5096,219999998.0
2009-09-24 21:03:00,1.5096,1.50965,1.50955,1.50955,263600000.0
2009-09-24 21:04:00,1.5096,1.5096,1.50955,1.5096,67600000.0
2009-09-24 21:05:00,1.50955,1.5096,1.5095,1.50955,161600000.0
2009-09-24 21:06:00,1.50955,1.5096,1.5094,1.5094,532800000.0
2009-09-24 21:07:00,1.5094,1.5095,1.50935,1.5094,191700000.0
2009-09-24 21:08:00,1.5094,1.5094,1.50935,1.5094,338200000.0
2009-09-24 21:09:00,1.50935,1.5096,1.5093,1.5095,424400000.0
2009-09-24 21:10:00,1.5095,1.50955,1.5094,1.5094,455100000.0
2009-09-24 21:11:00,1.5094,1.5095,1.50935,1.50945,255500000.0
2009-09-24 21:12:00,1.50945,1.5096,1.5093,1.5095,372000000.0
2009-09-24 21:13:00,1.50945,1.5098,1.50945,1.5096,852199999.0
2009-09-24 21:14:00,1.5096,1.50965,1.5095,1.5096,794500000.0
2009-09-24 21:15:00,1.5096,1.5097,1.50945,1.5096,989700003.0
2009-09-24 21:16:00,1.50955,1.5097,1.5095,1.50955,158700000.0
2009-09-24 21:17:00,1.50955,1.50965,1.50945,1.5096,299900000.0
2009-09-24 21:18:00,1.50955,1.5097,1.5095,1.5097,386700000.0
2009-09-24 21:19:00,1.50965,1.5099,1.50965,1.5097,593299999.0
2009-09-24 21:20:00,1.5097,1.50975,1.5096,1.5097,458100000.0
2009-09-24 21:21:00,1.50975,1.5098,1.5096,1.5097,605299999.0
2009-09-24 21:22:00,1.5097,1.50975,1.50955,1.50965,568600002.0
2009-09-24 21:23:00,1.5097,1.50975,1.50955,1.50965,527800000.0
2009-09-24 21:24:00,1.50965,1.5097,1.5096,1.5096,360200000.0
2009-09-24 21:25:00,1.5096,1.5097,1.5095,1.5096,759599999.0
2009-09-24 21:26:00,1.5096,1.50965,1.5096,1.5096,91800000.0
2009-09-24 21:27:00,1.5096,1.5097,1.5095,1.50955,252200000.0
2009-09-24 21:28:00,1.5096,1.5097,1.5095,1.50965,328500000.0
2009-09-24 21:29:00,1.50965,1.5098,1.50955,1.50955,326900000.0
2009-09-24 21:30:00,1.50955,1.50975,1.50955,1.50965,486600000.0
2009-09-24 21:31:00,1.50965,1.5097,1.5096,1.5097,265800001.0
2009-09-24 21:32:00,1.5097,1.5097,1.50955,1.5097,201500000.0
2009-09-24 21:33:00,1.50965,1.5097,1.50955,1.5096,85600000.0
2009-09-24 21:34:00,1.5096,1.50965,1.5096,1.5096,57600000.0
2009-09-24 21:35:00,1.50965,1.5097,1.5096,1.50965,326700000.0
2009-09-24 21:36:00,1.50965,1.5098,1.5096,1.5097,409000000.0
2009-09-24 21:37:00,1.5097,1.50975,1.50965,1.50965,132100000.0
2009-09-24 21:38:00,1.50965,1.50975,1.50965,1.50965,183200000.0
2009-09-24 21:39:00,1.5097,1.50975,1.50955,1.50965,339100000.0
2009-09-24 21:40:00,1.50975,1.50975,1.50955,1.5096,329399999.0
2009-09-24 21:41:00,1.50965,1.50975,1.50955,1.50975,147600001.0
2009-09-24 21:42:00,1.50975,1.50975,1.5096,1.5097,285600000.0
2009-09-24 21:43:00,1.5097,1.50975,1.5096,1.5096,392600000.0
2009-09-24 21:44:00,1.5096,1.5097,1.50955,1.50965,529500003.0
2009-09-24 21:45:00,1.50955,1.5097,1.50955,1.5096,719899999.0
2009-09-24 21:46:00,1.5096,1.50965,1.50955,1.5096,364200000.0
2009-09-24 21:47:00,1.50955,1.5097,1.50955,1.50955,505900002.0
2009-09-24 21:48:00,1.5096,1.50965,1.5096,1.50965,116000000.0
2009-09-24 21:49:00,1.5096,1.50965,1.50955,1.5096,176400000.0
2009-09-24 21:50:00,1.5096,1.5096,1.5096,1.5096,149700000.0
2009-09-24 21:51:00,1.5096,1.5096,1.5092,1.5093,381000000.0
2009-09-24 21:52:00,1.50935,1.5095,1.50935,1.5094,210100001.0
2009-09-24 21:53:00,1.50945,1.5095,1.5094,1.5094,227600000.0
2009-09-24 21:54:00,1.5095,1.50955,1.5094,1.5095,195800000.0
2009-09-24 21:55:00,1.5096,1.50965,1.5095,1.50955,184800000.0
2009-09-24 21:56:00,1.5096,1.5096,1.50945,1.5095,208700000.0
2009-09-24 21:57:00,1.50955,1.50955,1.5095,1.50955,205300000.0
2009-09-24 21:58:00,1.50955,1.5096,1.50935,1.5096,389700000.0
2009-09-24 21:59:00,1.5096,1.5096,1.5095,1.50955,402500000.0
2009-09-24 22:00:00,1.50955,1.5096,1.5095,1.5095,126200000.0
2009-09-24 22:01:00,1.50965,1.5098,1.5096,1.5098,139100000.0
2009-09-24 22:02:00,1.50975,1.5098,1.5096,1.5097,232900000.0
2009-09-24 22:03:00,1.5097,1.5098,1.5097,1.5097,15800000.0
2009-09-24 22:04:00,1.5098,1.50985,1.50965,1.5097,89600000.0
2009-09-24 22:05:00,1.5097,1.5097,1.50965,1.50965,27100000.0
2009-09-24 22:06:00,1.5097,1.50975,1.50955,1.5096,167860000.0
2009-09-24 22:07:00,1.5096,1.50965,1.50955,1.50955,69420000.0
2009-09-24 22:08:00,1.50955,1.50965,1.50955,1.50955,70340000.0
2009-09-24 22:09:00,1.50955,1.5096,1.50955,1.50955,44880000.0
2009-09-24 22:10:00,1.5096,1.5096,1.50955,1.50955,6800000.0
2009-09-24 22:11:00,1.50955,1.50955,1.50955,1.50955,28800000.0
2009-09-24 22:12:00,1.50955,1.5096,1.50955,1.50955,52120000.0
2009-09-24 22:13:00,1.50955,1.5097,1.50955,1.5097,15880000.0
2009-09-24 22:14:00,1.5097,1.5097,1.50955,1.5096,14420000.0
2009-09-24 22:15:00,1.50955,1.50955,1.50955,1.50955,2860000.0
2009-09-24 22:16:00,1.50955,1.50955,1.50955,1.50955,1700000.0
2009-09-24 22:17:00,1.50955,1.50955,1.5091,1.50925,109850000.0
2009-09-24 22:18:00,1.50935,1.5096,1.50935,1.5095,102000000.0
2009-09-24 22:19:00,1.5096,1.5097,1.5096,1.5096,74600000.0
2009-09-24 22:20:00,1.50975,1.50975,1.50955,1.5096,161500000.0
2009-09-24 22:21:00,1.5096,1.50975,1.5096,1.5097,96700000.0
2009-09-24 22:22:00,1.5097,1.5098,1.5097,1.50975,42700000.0
2009-09-24 22:23:00,1.50975,1.50985,1.50965,1.50975,60800000.0
2009-09-24 22:24:00,1.50975,1.50985,1.5097,1.50975,86500000.0
2009-09-24 22:25:00,1.5098,1.5099,1.5097,1.50985,275300000.0
2009-09-24 22:26:00,1.5099,1.5099,1.5097,1.50975,76500000.0
2009-09-24 22:27:00,1.5096,1.50965,1.5096,1.5096,47100000.0
2009-09-24 22:28:00,1.5096,1.5096,1.5096,1.5096,64000000.0
2009-09-24 22:29:00,1.5096,1.50965,1.5096,1.50965,166500000.0
2009-09-24 22:30:00,1.5096,1.50965,1.5096,1.5096,84900000.0
2009-09-24 22:31:00,1.5096,1.5097,1.5096,1.50965,28400000.0
2009-09-24 22:32:00,1.5097,1.5097,1.50965,1.50965,33600000.0
2009-09-24 22:33:00,1.50965,1.5097,1.50955,1.5096,97720000.0
2009-09-24 22:34:00,1.50955,1.50955,1.50955,1.50955,43520000.0
2009-09-24 22:35:00,1.50955,1.5097,1.50955,1.5097,34900000.0
2009-09-24 22:36:00,1.5097,1.5097,1.50955,1.50955,43740000.0
2009-09-24 22:37:00,1.50955,1.5097,1.50955,1.50965,151400000.0
2009-09-24 22:38:00,1.5092,1.50946,1.5092,1.50941,30800000.0
2009-09-24 22:39:00,1.5097,1.50975,1.50955,1.5097,108530000.0
2009-09-24 22:40:00,1.5097,1.5098,1.5096,1.5096,231200000.0
2009-09-24 22:41:00,1.5096,1.5097,1.50955,1.50955,122400000.0
2009-09-24 22:42:00,1.5096,1.5096,1.50955,1.5096,176400000.0
2009-09-24 22:43:00,1.5096,1.50965,1.50955,1.5096,75000000.0
2009-09-24 22:44:00,1.50955,1.50965,1.50955,1.50955,102400000.0
2009-09-24 22:45:00,1.5096,1.50965,1.50955,1.5096,137600000.0
2009-09-24 22:46:00,1.50965,1.50975,1.5096,1.5096,36400000.0
2009-09-24 22:47:00,1.50965,1.5097,1.5096,1.50965,109300000.0
2009-09-24 22:48:00,1.5097,1.5097,1.5096,1.50965,60900000.0
2009-09-24 22:49:00,1.5096,1.50985,1.5096,1.5097,139000000.0
2009-09-24 22:50:00,1.5097,1.50995,1.5097,1.50985,129000000.0
2009-09-24 22:51:00,1.50995,1.50995,1.5098,1.5098,132100000.0
2009-09-24 22:52:00,1.5098,1.50995,1.50975,1.5099,140500000.0
2009-09-24 22:53:00,1.5099,1.5099,1.5098,1.5098,12500000.0
2009-09-24 22:54:00,1.50985,1.5101,1.50985,1.5099,92600000.0
2009-09-24 22:55:00,1.50985,1.50995,1.50965,1.50965,227100000.0
2009-09-24 22:56:00,1.5097,1.5097,1.50965,1.50965,208700000.0
2009-09-24 22:57:00,1.50965,1.5098,1.50965,1.50975,65000000.0
2009-09-24 22:58:00,1.5097,1.50995,1.50965,1.50985,89300000.0
2009-09-24 22:59:00,1.50985,1.5102,1.5097,1.50985,60600000.0
2009-09-24 23:00:00,1.50975,1.50985,1.5096,1.5097,21200000.0
2009-09-24 23:01:00,1.5096,1.50985,1.5096,1.5096,10300000.0
2009-09-24 23:02:00,1.5096,1.5097,1.5096,1.50965,5800000.0
2009-09-24 23:03:00,1.5096,1.5097,1.5096,1.5096,7900000.0
2009-09-24 23:04:00,1.5096,1.5096,1.5096,1.5096,3800000.0
2009-09-24 23:05:00,1.5096,1.5096,1.5096,1.5096,2700000.0
2009-09-24 23:06:00,1.5096,1.5097,1.5096,1.5096,3500000.0
2009-09-24 23:07:00,1.5096,1.5096,1.50955,1.5096,1900000.0
2009-09-24 23:08:00,1.5096,1.5096,1.50955,1.50955,2800000.0
2009-09-24 23:09:00,1.50955,1.50965,1.50705,1.50965,290270000.0
2009-09-24 23:10:00,1.50935,1.50935,1.50815,1.5086,230500000.0
2009-09-24 23:11:00,1.5086,1.5088,1.5081,1.5085,178200000.0
2009-09-24 23:12:00,1.5085,1.50865,1.5085,1.50865,30400000.0
2009-09-24 23:13:00,1.50865,1.50865,1.50855,1.5086,22400000.0
2009-09-24 23:14:00,1.5086,1.5086,1.50845,1.50845,29200000.0
2009-09-24 23:15:00,1.50845,1.5088,1.50845,1.50875,21600000.0
2009-09-24 23:16:00,1.5088,1.5088,1.5085,1.50875,36400000.0
2009-09-24 23:17:00,1.5087,1.5089,1.50865,1.50875,50800000.0
2009-09-24 23:18:00,1.5087,1.50875,1.5087,1.5087,21000000.0
2009-09-24 23:19:00,1.50875,1.509,1.5087,1.5088,68000000.0
2009-09-24 23:20:00,1.5088,1.50885,1.50875,1.5088,36600000.0
2009-09-24 23:21:00,1.50885,1.50905,1.5088,1.50905,42400000.0
2009-09-24 23:22:00,1.50905,1.5091,1.5089,1.509,44200000.0
2009-09-24 23:23:00,1.50905,1.50935,1.5089,1.5091,86900000.0
2009-09-24 23:24:00,1.509,1.5093,1.5089,1.50895,108140000.0
2009-09-24 23:25:00,1.50905,1.50915,1.50895,1.50895,64200000.0
2009-09-24 23:26:00,1.50905,1.50905,1.50865,1.50885,40800000.0
2009-09-24 23:27:00,1.5089,1.5089,1.5084,1.5088,78300000.0
2009-09-24 23:28:00,1.50875,1.5088,1.50865,1.5087,72800000.0
2009-09-24 23:29:00,1.5087,1.5087,1.5087,1.5087,2600000.0
2009-09-24 23:30:00,1.5087,1.5089,1.5086,1.5087,27200000.0
2009-09-24 23:31:00,1.5088,1.5092,1.50855,1.5087,214500000.0
2009-09-24 23:32:00,1.50885,1.50885,1.50875,1.50875,8400000.0
2009-09-24 23:33:00,1.50875,1.50875,1.50875,1.50875,735000000.0
2009-09-24 23:34:00,1.50875,1.509,1.50865,1.5088,500300000.0
2009-09-24 23:35:00,1.50885,1.50885,1.50885,1.50885,6400000.0
2009-09-24 23:36:00,1.50885,1.50905,1.50885,1.50905,77500000.0
2009-09-24 23:37:00,1.5091,1.5091,1.50905,1.50905,9600000.0
2009-09-24 23:38:00,1.5091,1.5091,1.50905,1.50905,12800000.0
2009-09-24 23:39:00,1.509,1.5092,1.50895,1.5091,36400000.0
2009-09-24 23:40:00,1.50915,1.5092,1.5091,1.50915,19500000.0
2009-09-24 23:41:00,1.50915,1.5092,1.5091,1.5092,45400000.0
2009-09-24 23:42:00,1.50891,1.50909,1.50891,1.509,36600000.0
2009-09-24 23:43:00,1.5093,1.50945,1.50925,1.5093,135000000.0
2009-09-24 23:44:00,1.50935,1.50935,1.5093,1.5093,10600000.0
2009-09-24 23:45:00,1.5093,1.5093,1.5093,1.5093,11200000.0
2009-09-24 23:46:00,1.5093,1.5093,1.50905,1.50925,40000000.0
2009-09-24 23:47:00,1.50885,1.50895,1.50885,1.50895,2600000.0
2009-09-24 23:48:00,1.50895,1.509,1.50895,1.509,12400000.0
2009-09-24 23:49:00,1.50905,1.50935,1.509,1.5092,51700000.0
2009-09-24 23:50:00,1.50895,1.50915,1.50895,1.50915,12300000.0
2009-09-24 23:51:00,1.5092,1.5092,1.50915,1.5092,17200000.0
2009-09-24 23:52:00,1.5092,1.5092,1.5092,1.5092,9200000.0
2009-09-24 23:53:00,1.50906,1.50908,1.50901,1.50906,1800000.0
2009-09-24 23:54:00,1.50893,1.50907,1.50893,1.50904,2000000.0
2009-09-24 23:55:00,1.5092,1.5092,1.509,1.50905,41000000.0
2009-09-24 23:56:00,1.50905,1.5091,1.50895,1.5091,59200000.0
2009-09-24 23:57:00,1.50915,1.50915,1.50905,1.50905,18400000.0
2009-09-24 23:58:00,1.5091,1.5091,1.50905,1.50905,33000000.0
2009-09-24 23:59:00,1.5091,1.5091,1.509,1.5091,17200000.0
2009-09-25 00:00:00,1.50905,1.5091,1.50895,1.509,63200000.0
2009-09-25 00:01:00,1.509,1.5092,1.50895,1.50915,98200000.0
2009-09-25 00:02:00,1.50915,1.50925,1.5091,1.50925,5400000.0
2009-09-25 00:03:00,1.5093,1.5094,1.50915,1.50935,137800000.0
2009-09-25 00:04:00,1.5094,1.5094,1.50935,1.5094,27100000.0
2009-09-25 00:05:00,1.50925,1.5094,1.50925,1.50935,35400000.0
2009-09-25 00:06:00,1.5094,1.5094,1.50935,1.5094,21700000.0
2009-09-25 00:07:00,1.5094,1.50945,1.50935,1.5094,17600000.0
2009-09-25 00:08:00,1.5094,1.5096,1.50925,1.5094,65700000.0
2009-09-25 00:09:00,1.50945,1.5095,1.5093,1.5093,114300000.0
2009-09-25 00:10:00,1.5093,1.50945,1.5093,1.50935,235000000.0
2009-09-25 00:11:00,1.50935,1.5095,1.50935,1.50945,221000000.0
2009-09-25 00:12:00,1.50945,1.5095,1.5093,1.5095,388000000.0
2009-09-25 00:13:00,1.5095,1.5095,1.50935,1.50945,346400000.0
2009-09-25 00:14:00,1.5095,1.5095,1.50935,1.50945,44000000.0
2009-09-25 00:15:00,1.5094,1.50955,1.50935,1.50955,52500000.0
2009-09-25 00:16:00,1.5095,1.5095,1.5094,1.5095,23300000.0
2009-09-25 00:17:00,1.50945,1.50945,1.50935,1.5094,12000000.0
2009-09-25 00:18:00,1.50945,1.50945,1.5094,1.5094,6000000.0
2009-09-25 00:19:00,1.50945,1.5095,1.5094,1.50945,17000000.0
2009-09-25 00:20:00,1.5094,1.5095,1.5094,1.5094,23000000.0
2009-09-25 00:21:00,1.50945,1.5095,1.5094,1.50945,13000000.0
2009-09-25 00:22:00,1.5094,1.5095,1.5093,1.5093,16600000.0
2009-09-25 00:23:00,1.50925,1.50945,1.50925,1.5093,16400000.0
2009-09-25 00:24:00,1.5093,1.5093,1.5093,1.5093,8000000.0
2009-09-25 00:25:00,1.5093,1.5093,1.5093,1.5093,41100000.0
2009-09-25 00:26:00,1.50935,1.50935,1.50925,1.50925,19700000.0
2009-09-25 00:27:00,1.5093,1.50935,1.50925,1.5093,69100000.0
2009-09-25 00:28:00,1.50925,1.5093,1.50925,1.5093,27600000.0
2009-09-25 00:29:00,1.5093,1.5093,1.50915,1.50925,20400000.0
2009-09-25 00:30:00,1.50925,1.50925,1.50925,1.50925,1000000.0
2009-09-25 00:31:00,1.5092,1.5092,1.50915,1.50915,10400000.0
2009-09-25 00:32:00,1.50915,1.5092,1.50915,1.5092,12300000.0
2009-09-25 00:33:00,1.5092,1.5092,1.5092,1.5092,1000000.0
2009-09-25 00:34:00,1.5092,1.5092,1.50915,1.50915,2400000.0
2009-09-25 00:35:00,1.50915,1.50915,1.50905,1.5091,108880000.0
2009-09-25 00:36:00,1.5091,1.5091,1.5091,1.5091,83980000.0
2009-09-25 00:37:00,1.5091,1.5091,1.5091,1.5091,39080000.0
2009-09-25 00:38:00,1.5093,1.5093,1.5091,1.5091,300000.0
2009-09-25 00:39:00,1.5091,1.5091,1.5091,1.5091,1000000.0
2009-09-25 00:40:00,1.5091,1.5091,1.5091,1.5091,1500000.0
2009-09-25 00:41:00,1.50876,1.50899,1.50876,1.50883,401400000.0
2009-09-25 00:42:00,1.50862,1.50894,1.50862,1.50883,201100000.0
2009-09-25 00:43:00,1.5091,1.50915,1.5091,1.50915,23000000.0
2009-09-25 00:44:00,1.50915,1.50965,1.50915,1.50925,65100000.0
2009-09-25 00:45:00,1.50925,1.5093,1.50925,1.50925,2800000.0
2009-09-25 00:46:00,1.50925,1.50925,1.50925,1.50925,13700000.0
2009-09-25 00:47:00,1.50925,1.50925,1.50925,1.50925,4700000.0
2009-09-25 00:48:00,1.50925,1.50925,1.50925,1.50925,1100000.0
2009-09-25 00:49:00,1.50925,1.50925,1.50925,1.50925,2000000.0
2009-09-25 00:50:00,1.50925,1.50925,1.50925,1.50925,2100000.0
2009-09-25 00:51:00,1.50925,1.50925,1.50925,1.50925,3200000.0
2009-09-25 00:52:00,1.50925,1.50925,1.50925,1.50925,1400000.0
2009-09-25 00:53:00,1.50925,1.5093,1.50925,1.50925,25500000.0
2009-09-25 00:54:00,1.50925,1.5093,1.50925,1.50925,14800000.0
2009-09-25 00:55:00,1.50925,1.5093,1.50925,1.50925,17600000.0
2009-09-25 00:56:00,1.50925,1.5093,1.50925,1.50925,61900000.0
2009-09-25 00:57:00,1.50925,1.50925,1.50925,1.50925,900000.0
2009-09-25 00:58:00,1.50925,1.50925,1.50925,1.50925,1000000.0
2009-09-25 00:59:00,1.50925,1.50925,1.50925,1.50925,3100000.0
2009-09-25 01:00:00,1.50925,1.5094,1.50925,1.50925,127900000.0
2009-09-25 01:01:00,1.50925,1.50925,1.50925,1.50925,2400000.0
2009-09-25 01:02:00,1.5093,1.50935,1.50925,1.50925,51300000.0
2009-09-25 01:03:00,1.5093,1.5094,1.50925,1.5093,96600000.0
2009-09-25 01:04:00,1.5093,1.5093,1.5089,1.50905,230000000.0
2009-09-25 01:05:00,1.50905,1.50905,1.5089,1.509,228960000.0
2009-09-25 01:06:00,1.509,1.50905,1.5089,1.50895,652339995.0
2009-09-25 01:07:00,1.50895,1.509,1.5089,1.50895,464220001.0
2009-09-25 01:08:00,1.50895,1.50905,1.5088,1.50895,809600004.0
2009-09-25 01:09:00,1.50895,1.509,1.50895,1.50895,290720000.0
2009-09-25 01:10:00,1.50895,1.50895,1.50885,1.50885,495700000.0
2009-09-25 01:11:00,1.50885,1.50895,1.50885,1.5089,540880000.0
2009-09-25 01:12:00,1.5089,1.50895,1.50885,1.50885,853860000.0
2009-09-25 01:13:00,1.50885,1.50885,1.50885,1.50885,681880000.0
2009-09-25 01:14:00,1.50885,1.5089,1.5087,1.5089,67080000.0
2009-09-25 01:15:00,1.5089,1.5089,1.50865,1.5088,330780000.0
2009-09-25 01:16:00,1.5088,1.509,1.5087,1.50875,241100000.0
2009-09-25 01:17:00,1.50875,1.5088,1.5087,1.5088,234200000.0
2009-09-25 01:18:00,1.50875,1.5088,1.50875,1.50875,1530700000.0
2009-09-25 01:19:00,1.50875,1.50885,1.50875,1.5088,287700000.0
2009-09-25 01:20:00,1.5088,1.5088,1.5088,1.5088,141400000.0
2009-09-25 01:21:00,1.5088,1.5088,1.5087,1.5087,25700000.0
2009-09-25 01:22:00,1.5087,1.50885,1.5087,1.5087,122100000.0
2009-09-25 01:23:00,1.5087,1.5089,1.5087,1.5088,229700000.0
2009-09-25 01:24:00,1.50875,1.50875,1.5087,1.5087,48600000.0
2009-09-25 01:25:00,1.50875,1.5088,1.5087,1.50875,94200000.0
2009-09-25 01:26:00,1.50875,1.5088,1.5087,1.50875,67600000.0
2009-09-25 01:27:00,1.50875,1.509,1.5087,1.50895,193100000.0
2009-09-25 01:28:00,1.5089,1.5089,1.5085,1.50875,112500000.0
2009-09-25 01:29:00,1.5087,1.50885,1.5087,1.5088,41600000.0
2009-09-25 01:30:00,1.5088,1.5088,1.50865,1.5087,93600000.0
2009-09-25 01:31:00,1.50865,1.50875,1.50865,1.5087,84400000.0
2009-09-25 01:32:00,1.5087,1.5089,1.5087,1.5089,138000000.0
2009-09-25 01:33:00,1.5089,1.5089,1.50875,1.5088,200000000.0
2009-09-25 01:34:00,1.5088,1.50905,1.50875,1.50885,338200000.0
2009-09-25 01:35:00,1.50885,1.50895,1.50875,1.5088,232900000.0
2009-09-25 01:36:00,1.5088,1.50885,1.50875,1.5088,220299999.0
2009-09-25 01:37:00,1.5088,1.5088,1.50875,1.50875,140000000.0
2009-09-25 01:38:00,1.50875,1.50875,1.50875,1.50875,24000000.0
2009-09-25 01:39:00,1.50875,1.5088,1.5087,1.50875,151000000.0
2009-09-25 01:40:00,1.50875,1.5089,1.5087,1.5089,143700000.0
2009-09-25 01:41:00,1.50895,1.50895,1.5087,1.5089,190000000.0
2009-09-25 01:42:00,1.5088,1.5088,1.5087,1.5087,167200000.0
2009-09-25 01:43:00,1.5087,1.50905,1.5087,1.50885,419100000.0
2009-09-25 01:44:00,1.50885,1.50895,1.5088,1.50885,188600000.0
2009-09-25 01:45:00,1.50885,1.5089,1.5087,1.5087,318800000.0
2009-09-25 01:46:00,1.5087,1.50885,1.5087,1.5088,222900000.0
2009-09-25 01:47:00,1.50885,1.50885,1.5087,1.50875,645599998.0
2009-09-25 01:48:00,1.50875,1.5088,1.5087,1.5088,1424900002.0
2009-09-25 01:49:00,1.5088,1.50885,1.5087,1.5087,1205800000.0
2009-09-25 01:50:00,1.5087,1.5088,1.50855,1.5086,558400000.0
2009-09-25 01:51:00,1.5086,1.50865,1.5085,1.50855,1381699998.0
2009-09-25 01:52:00,1.50855,1.50855,1.50805,1.5081,603800000.0
2009-09-25 01:53:00,1.5081,1.5088,1.5078,1.50875,732400000.0
2009-09-25 01:54:00,1.5088,1.509,1.50855,1.5089,805099999.0
2009-09-25 01:55:00,1.5089,1.50905,1.5085,1.50885,528100000.0
2009-09-25 01:56:00,1.5088,1.5091,1.5085,1.5085,319000000.0
2009-09-25 01:57:00,1.5086,1.5087,1.50845,1.50865,219400000.0
2009-09-25 01:58:00,1.50865,1.50865,1.5084,1.5084,223200000.0
2009-09-25 01:59:00,1.50845,1.50865,1.5084,1.5086,89600000.0
2009-09-25 02:00:00,1.5086,1.50875,1.50845,1.50865,557000000.0
2009-09-25 02:01:00,1.5086,1.509,1.5086,1.50885,567600000.0
2009-09-25 02:02:00,1.50885,1.50915,1.5088,1.509,462500000.0
2009-09-25 02:03:00,1.509,1.50905,1.5088,1.5088,147000000.0
2009-09-25 02:04:00,1.5088,1.5088,1.5087,1.50875,44600000.0
2009-09-25 02:05:00,1.50875,1.50875,1.50875,1.50875,33600000.0
2009-09-25 02:06:00,1.50875,1.50875,1.5085,1.5086,273750000.0
2009-09-25 02:07:00,1.5086,1.50865,1.5086,1.50865,83000000.0
2009-09-25 02:08:00,1.50865,1.50895,1.50865,1.5089,157900000.0
2009-09-25 02:09:00,1.50895,1.50905,1.5089,1.509,64900000.0
2009-09-25 02:10:00,1.50905,1.50905,1.5088,1.5088,266600000.0
2009-09-25 02:11:00,1.5088,1.50885,1.50855,1.50885,437699999.0
2009-09-25 02:12:00,1.50885,1.5089,1.50865,1.5088,506099998.0
2009-09-25 02:13:00,1.5088,1.50895,1.5088,1.50885,232800000.0
2009-09-25 02:14:00,1.50885,1.5089,1.5088,1.50885,173300000.0
2009-09-25 02:15:00,1.5089,1.5091,1.50885,1.50905,291500000.0
2009-09-25 02:16:00,1.5091,1.5091,1.50905,1.5091,50900000.0
2009-09-25 02:17:00,1.5091,1.5091,1.50905,1.5091,123200000.0
2009-09-25 02:18:00,1.5091,1.5091,1.50875,1.5088,321800000.0
2009-09-25 02:19:00,1.50875,1.5088,1.5087,1.50875,169400000.0
2009-09-25 02:20:00,1.50875,1.5088,1.5087,1.5087,436400006.0
2009-09-25 02:21:00,1.50875,1.5088,1.5087,1.50875,455400003.0
2009-09-25 02:22:00,1.50875,1.50885,1.5087,1.50875,213300000.0
2009-09-25 02:23:00,1.5088,1.5089,1.50875,1.5088,434100000.0
2009-09-25 02:24:00,1.5088,1.5089,1.5087,1.5088,319900001.0
2009-09-25 02:25:00,1.5088,1.5088,1.5087,1.5087,218300000.0
2009-09-25 02:26:00,1.50875,1.5088,1.5086,1.50875,211600000.0
2009-09-25 02:27:00,1.50875,1.50875,1.5087,1.50875,48000000.0
2009-09-25 02:28:00,1.50875,1.50875,1.50865,1.50865,176000000.0
2009-09-25 02:29:00,1.5087,1.50875,1.50865,1.5087,47100000.0
2009-09-25 02:30:00,1.50875,1.50875,1.5087,1.5087,57400000.0
2009-09-25 02:31:00,1.5087,1.5087,1.5087,1.5087,11200000.0
2009-09-25 02:32:00,1.5087,1.50875,1.50865,1.5087,180400000.0
2009-09-25 02:33:00,1.50865,1.50865,1.50865,1.50865,111900000.0
2009-09-25 02:34:00,1.50865,1.50875,1.50865,1.50865,76000000.0
2009-09-25 02:35:00,1.50865,1.5087,1.50865,1.50865,171900000.0
2009-09-25 02:36:00,1.50865,1.5087,1.50865,1.5087,176800000.0
2009-09-25 02:37:00,1.50865,1.5087,1.50865,1.5087,190100000.0
2009-09-25 02:38:00,1.5087,1.50875,1.50865,1.50865,243600000.0
2009-09-25 02:39:00,1.50865,1.50875,1.50865,1.5087,236400000.0
2009-09-25 02:40:00,1.5087,1.5087,1.50865,1.5087,204400000.0
2009-09-25 02:41:00,1.5087,1.5087,1.50865,1.50865,154900000.0
2009-09-25 02:42:00,1.50865,1.5087,1.5085,1.50865,199600000.0
2009-09-25 02:43:00,1.50865,1.50875,1.5086,1.5086,206800000.0
2009-09-25 02:44:00,1.50865,1.5088,1.5086,1.5088,166400000.0
2009-09-25 02:45:00,1.50875,1.5088,1.5086,1.5087,278300000.0
2009-09-25 02:46:00,1.5087,1.5089,1.50865,1.5087,179800000.0
2009-09-25 02:47:00,1.5088,1.5088,1.5086,1.5086,247800000.0
2009-09-25 02:48:00,1.50865,1.5088,1.50855,1.5087,308200000.0
2009-09-25 02:49:00,1.50875,1.5088,1.5085,1.50865,217900000.0
2009-09-25 02:50:00,1.50865,1.50875,1.50865,1.5087,285900000.0
2009-09-25 02:51:00,1.50865,1.50875,1.50845,1.5087,122800000.0
2009-09-25 02:52:00,1.5087,1.5087,1.5085,1.5085,139400000.0
2009-09-25 02:53:00,1.5085,1.5086,1.5085,1.5085,220700000.0
2009-09-25 02:54:00,1.5085,1.50875,1.50835,1.50875,254000000.0
2009-09-25 02:55:00,1.5087,1.50905,1.50865,1.5088,397700000.0
2009-09-25 02:56:00,1.5088,1.50885,1.5085,1.5086,308800000.0
2009-09-25 02:57:00,1.50855,1.50855,1.50845,1.50845,193900000.0
2009-09-25 02:58:00,1.50845,1.5085,1.5083,1.50835,302750000.0
2009-09-25 02:59:00,1.50845,1.50845,1.5083,1.50835,437100000.0
2009-09-25 03:00:00,1.50835,1.50835,1.50825,1.50825,244270000.0
2009-09-25 03:01:00,1.50825,1.50835,1.50825,1.50825,451500000.0
2009-09-25 03:02:00,1.50825,1.50835,1.50825,1.5083,177710000.0
2009-09-25 03:03:00,1.5083,1.50835,1.5083,1.5083,123100000.0
2009-09-25 03:04:00,1.5083,1.5083,1.5083,1.5083,120450000.0
2009-09-25 03:05:00,1.5083,1.5083,1.5082,1.50825,122760000.0
2009-09-25 03:06:00,1.50825,1.50825,1.50815,1.50815,15060000.0
2009-09-25 03:07:00,1.5082,1.50835,1.50815,1.5082,86000000.0
2009-09-25 03:08:00,1.50815,1.50835,1.50815,1.5083,383400000.0
2009-09-25 03:09:00,1.5083,1.50835,1.50825,1.50825,315300000.0
2009-09-25 03:10:00,1.50825,1.50835,1.50825,1.5083,202600000.0
2009-09-25 03:11:00,1.5083,1.50835,1.50825,1.50825,241600000.0
2009-09-25 03:12:00,1.50825,1.5083,1.50825,1.50825,192400000.0
2009-09-25 03:13:00,1.50825,1.5083,1.50825,1.5083,259000000.0
2009-09-25 03:14:00,1.5083,1.50845,1.50825,1.5083,123100000.0
2009-09-25 03:15:00,1.5083,1.50845,1.5083,1.50845,123900000.0
2009-09-25 03:16:00,1.50845,1.5085,1.50845,1.50845,131700000.0
2009-09-25 03:17:00,1.50845,1.5085,1.50845,1.50845,112600000.0
2009-09-25 03:18:00,1.50845,1.50855,1.50815,1.5082,115000000.0
2009-09-25 03:19:00,1.50815,1.50825,1.50815,1.50825,257800000.0
2009-09-25 03:20:00,1.50825,1.5083,1.50825,1.50825,266000000.0
2009-09-25 03:21:00,1.5083,1.5084,1.50825,1.50835,311000000.0
2009-09-25 03:22:00,1.5083,1.50835,1.50825,1.50825,341100000.0
2009-09-25 03:23:00,1.5083,1.50845,1.50825,1.50835,279300000.0
2009-09-25 03:24:00,1.5083,1.50835,1.50825,1.50835,239500000.0
2009-09-25 03:25:00,1.5084,1.5084,1.50825,1.5084,349600000.0
2009-09-25 03:26:00,1.5085,1.5086,1.5083,1.50835,205700000.0
2009-09-25 03:27:00,1.50835,1.50835,1.50825,1.50835,130000000.0
2009-09-25 03:28:00,1.5084,1.5084,1.5083,1.5084,69800000.0
2009-09-25 03:29:00,1.5084,1.5084,1.50835,1.50835,111200000.0
2009-09-25 03:30:00,1.50835,1.5084,1.50825,1.5083,104300000.0
2009-09-25 03:31:00,1.5083,1.5084,1.50825,1.50825,167500000.0
2009-09-25 03:32:00,1.5083,1.50835,1.5083,1.50835,119200000.0
2009-09-25 03:33:00,1.50835,1.5084,1.50825,1.50835,77500000.0
2009-09-25 03:34:00,1.50835,1.50855,1.50835,1.50855,229100000.0
2009-09-25 03:35:00,1.50855,1.5087,1.50845,1.50865,158400000.0
2009-09-25 03:36:00,1.50865,1.50865,1.50845,1.50855,206700000.0
2009-09-25 03:37:00,1.5085,1.50875,1.50845,1.5087,213500000.0
2009-09-25 03:38:00,1.50865,1.5089,1.50865,1.50885,186900000.0
2009-09-25 03:39:00,1.50885,1.5091,1.50875,1.5091,281300000.0
2009-09-25 03:40:00,1.509,1.5091,1.5089,1.509,949800008.0
2009-09-25 03:41:00,1.50895,1.5092,1.5089,1.5091,553299998.0
2009-09-25 03:42:00,1.5091,1.50925,1.50905,1.5091,169700000.0
2009-09-25 03:43:00,1.5091,1.50915,1.50895,1.50905,169800000.0
2009-09-25 03:44:00,1.50905,1.5091,1.50895,1.5091,256700000.0
2009-09-25 03:45:00,1.5091,1.5093,1.50905,1.50925,113300000.0
2009-09-25 03:46:00,1.50925,1.5093,1.50915,1.5093,33900000.0
2009-09-25 03:47:00,1.5093,1.50935,1.50905,1.50925,340599999.0
2009-09-25 03:48:00,1.5092,1.5093,1.509,1.50905,263100000.0
2009-09-25 03:49:00,1.50905,1.5092,1.509,1.5091,619100003.0
2009-09-25 03:50:00,1.50905,1.50925,1.50895,1.50895,555200001.0
2009-09-25 03:51:00,1.509,1.50905,1.50895,1.509,148200000.0
2009-09-25 03:52:00,1.509,1.509,1.50895,1.509,191300000.0
2009-09-25 03:53:00,1.509,1.50915,1.50895,1.5091,262700000.0
2009-09-25 03:54:00,1.5091,1.50925,1.5091,1.50915,366200000.0
2009-09-25 03:55:00,1.50915,1.50915,1.5091,1.5091,160200000.0
2009-09-25 03:56:00,1.5091,1.50915,1.5091,1.5091,266300000.0
2009-09-25 03:57:00,1.5091,1.50915,1.5091,1.5091,359300000.0
2009-09-25 03:58:00,1.50915,1.50915,1.5091,1.5091,230700000.0
2009-09-25 03:59:00,1.5091,1.50915,1.50905,1.50905,281900000.0
2009-09-25 04:00:00,1.50905,1.5091,1.509,1.509,64200000.0
2009-09-25 04:01:00,1.50895,1.509,1.50895,1.509,26800000.0
2009-09-25 04:02:00,1.509,1.50905,1.50895,1.50905,94700000.0
2009-09-25 04:03:00,1.509,1.50905,1.50895,1.50895,82000000.0
2009-09-25 04:04:00,1.50895,1.50895,1.50895,1.50895,86400000.0
2009-09-25 04:05:00,1.50895,1.50895,1.50895,1.50895,174900000.0
2009-09-25 04:06:00,1.50895,1.509,1.50895,1.509,129200000.0
2009-09-25 04:07:00,1.509,1.5091,1.50895,1.50905,193399999.0
2009-09-25 04:08:00,1.509,1.50925,1.509,1.50925,157800000.0
2009-09-25 04:09:00,1.5092,1.5092,1.509,1.50905,354300001.0
2009-09-25 04:10:00,1.50905,1.5091,1.509,1.5091,293200000.0
2009-09-25 04:11:00,1.5091,1.5091,1.50905,1.50905,99600000.0
2009-09-25 04:12:00,1.509,1.50915,1.509,1.50915,546500000.0
2009-09-25 04:13:00,1.5091,1.5092,1.50905,1.5092,487600000.0
2009-09-25 04:14:00,1.50925,1.50925,1.5091,1.5091,350499989.0
2009-09-25 04:15:00,1.5091,1.50925,1.5091,1.50915,958500001.0
2009-09-25 04:16:00,1.5092,1.50925,1.50915,1.5092,329899999.0
2009-09-25 04:17:00,1.50925,1.50925,1.50915,1.5092,469200000.0
2009-09-25 04:18:00,1.5092,1.50935,1.50915,1.50925,573999999.0
2009-09-25 04:19:00,1.50935,1.50945,1.50895,1.5093,254299998.0
2009-09-25 04:20:00,1.50935,1.50935,1.50915,1.5092,483800003.0
2009-09-25 04:21:00,1.50925,1.50925,1.5091,1.50915,103400000.0
2009-09-25 04:22:00,1.50925,1.50935,1.50915,1.50925,358799996.0
2009-09-25 04:23:00,1.5093,1.5094,1.50915,1.5092,82800001.0
2009-09-25 04:24:00,1.50925,1.50925,1.5091,1.50915,257999999.0
2009-09-25 04:25:00,1.50915,1.5092,1.5091,1.50915,70400000.0
2009-09-25 04:26:00,1.50915,1.50915,1.5091,1.5091,35600000.0
2009-09-25 04:27:00,1.50915,1.50915,1.5091,1.5091,30800000.0
2009-09-25 04:28:00,1.5091,1.5091,1.5091,1.5091,37600000.0
2009-09-25 04:29:00,1.5091,1.5091,1.5091,1.5091,13000000.0
2009-09-25 04:30:00,1.5091,1.5093,1.5091,1.5092,62900000.0
2009-09-25 04:31:00,1.50925,1.50935,1.50915,1.50915,445200001.0
2009-09-25 04:32:00,1.50915,1.50915,1.50915,1.50915,134500000.0
2009-09-25 04:33:00,1.50915,1.5092,1.50905,1.5092,184100000.0
2009-09-25 04:34:00,1.5092,1.50945,1.5092,1.5093,977800005.0
2009-09-25 04:35:00,1.50935,1.50935,1.50915,1.50925,531400002.0
2009-09-25 04:36:00,1.5093,1.5093,1.5092,1.50925,283400000.0
2009-09-25 04:37:00,1.50925,1.50945,1.5092,1.5093,882000006.0
2009-09-25 04:38:00,1.5094,1.50945,1.50925,1.50935,519400000.0
2009-09-25 04:39:00,1.5094,1.50945,1.5092,1.5093,499800001.0
2009-09-25 04:40:00,1.50935,1.50935,1.5093,1.50935,87300000.0
2009-09-25 04:41:00,1.5093,1.50935,1.5092,1.5092,182900001.0
2009-09-25 04:42:00,1.5093,1.50935,1.5092,1.5093,147400000.0
2009-09-25 04:43:00,1.5093,1.5093,1.5092,1.5093,265100000.0
2009-09-25 04:44:00,1.50925,1.50935,1.50925,1.50935,179600001.0
2009-09-25 04:45:00,1.5093,1.50935,1.5092,1.5093,367100000.0
2009-09-25 04:46:00,1.5093,1.50935,1.50925,1.5093,105300000.0
2009-09-25 04:47:00,1.50935,1.50935,1.50925,1.50925,286400000.0
2009-09-25 04:48:00,1.50925,1.5093,1.50915,1.5093,1006199999.0
2009-09-25 04:49:00,1.5093,1.5093,1.5092,1.5092,440500000.0
2009-09-25 04:50:00,1.50925,1.50935,1.5092,1.5093,931699999.0
2009-09-25 04:51:00,1.5093,1.5094,1.50925,1.50925,425700000.0
2009-09-25 04:52:00,1.5093,1.50935,1.50915,1.50915,210400000.0
2009-09-25 04:53:00,1.50915,1.50925,1.50915,1.50915,161700000.0
2009-09-25 04:54:00,1.50915,1.50915,1.50895,1.50895,60400000.0
2009-09-25 04:55:00,1.50895,1.50895,1.50885,1.50885,42800000.0
2009-09-25 04:56:00,1.50885,1.50905,1.50885,1.509,77800000.0
2009-09-25 04:57:00,1.509,1.50905,1.50895,1.50895,55400000.0
2009-09-25 04:58:00,1.50895,1.50905,1.50895,1.50895,160800000.0
2009-09-25 04:59:00,1.50895,1.5091,1.50895,1.5091,268000000.0
2009-09-25 05:00:00,1.5091,1.5091,1.509,1.509,58000000.0
2009-09-25 05:01:00,1.509,1.50905,1.509,1.50905,5000000.0
2009-09-25 05:02:00,1.50905,1.50905,1.50895,1.509,322600000.0
2009-09-25 05:03:00,1.509,1.509,1.50895,1.509,85600000.0
2009-09-25 05:04:00,1.50895,1.509,1.50895,1.509,56500000.0
2009-09-25 05:05:00,1.509,1.509,1.50895,1.509,87500000.0
2009-09-25 05:06:00,1.509,1.509,1.50895,1.50895,112300000.0
2009-09-25 05:07:00,1.50895,1.509,1.5089,1.50895,59300000.0
2009-09-25 05:08:00,1.50895,1.50895,1.50895,1.50895,33000000.0
2009-09-25 05:09:00,1.50895,1.509,1.50895,1.50895,115500000.0
2009-09-25 05:10:00,1.50895,1.50905,1.50895,1.509,139300000.0
2009-09-25 05:11:00,1.509,1.509,1.5089,1.509,218200000.0
2009-09-25 05:12:00,1.509,1.509,1.5089,1.50895,208800000.0
2009-09-25 05:13:00,1.50895,1.5091,1.50885,1.509,159000000.0
2009-09-25 05:14:00,1.50895,1.50905,1.5089,1.509,306000000.0
2009-09-25 05:15:00,1.50895,1.50905,1.50895,1.509,140800000.0
2009-09-25 05:16:00,1.509,1.509,1.509,1.509,156000000.0
2009-09-25 05:17:00,1.509,1.509,1.5089,1.50895,152800000.0
2009-09-25 05:18:00,1.50895,1.50895,1.5089,1.50895,99600000.0
2009-09-25 05:19:00,1.50895,1.50905,1.50875,1.5089,237100000.0
2009-09-25 05:20:00,1.50905,1.5091,1.50895,1.50895,234600000.0
2009-09-25 05:21:00,1.50895,1.509,1.50885,1.5089,250800000.0
2009-09-25 05:22:00,1.5089,1.509,1.50885,1.509,216900000.0
2009-09-25 05:23:00,1.509,1.50905,1.50895,1.509,99500000.0
2009-09-25 05:24:00,1.509,1.509,1.5089,1.5089,115000000.0
2009-09-25 05:25:00,1.5089,1.50905,1.50885,1.5089,246600000.0
2009-09-25 05:26:00,1.50895,1.50895,1.5088,1.5089,370600000.0
2009-09-25 05:27:00,1.5089,1.50895,1.50885,1.5089,254900000.0
2009-09-25 05:28:00,1.5089,1.50895,1.5089,1.5089,193600000.0
2009-09-25 05:29:00,1.5089,1.50895,1.50885,1.5089,164200000.0
2009-09-25 05:30:00,1.5089,1.5089,1.5088,1.50885,191400000.0
2009-09-25 05:31:00,1.5089,1.509,1.5088,1.5089,161900000.0
2009-09-25 05:32:00,1.5089,1.50895,1.50885,1.50895,172400000.0
2009-09-25 05:33:00,1.50895,1.50895,1.5089,1.5089,126200000.0
2009-09-25 05:34:00,1.50885,1.50895,1.50885,1.5089,71300000.0
2009-09-25 05:35:00,1.5089,1.50895,1.50885,1.5089,88900000.0
2009-09-25 05:36:00,1.5089,1.50915,1.5089,1.509,73800000.0
2009-09-25 05:37:00,1.50895,1.50905,1.5089,1.509,139900000.0
2009-09-25 05:38:00,1.509,1.509,1.509,1.509,56900000.0
2009-09-25 05:39:00,1.509,1.50905,1.509,1.509,88200000.0
2009-09-25 05:40:00,1.509,1.50905,1.509,1.50905,92800000.0
2009-09-25 05:41:00,1.509,1.50905,1.509,1.50905,76200000.0
2009-09-25 05:42:00,1.50905,1.50905,1.509,1.509,12600000.0
2009-09-25 05:43:00,1.509,1.50905,1.509,1.509,107400000.0
2009-09-25 05:44:00,1.509,1.50905,1.509,1.50905,425000000.0
2009-09-25 05:45:00,1.50905,1.50905,1.50895,1.50895,255800000.0
2009-09-25 05:46:00,1.50895,1.50895,1.5089,1.50895,62000000.0
2009-09-25 05:47:00,1.50895,1.50905,1.50895,1.509,275600000.0
2009-09-25 05:48:00,1.50895,1.509,1.50895,1.50895,164500000.0
2009-09-25 05:49:00,1.50895,1.50895,1.50895,1.50895,89100000.0
2009-09-25 05:50:00,1.50895,1.50895,1.5089,1.50895,51000000.0
2009-09-25 05:51:00,1.509,1.509,1.5089,1.50895,74500000.0
2009-09-25 05:52:00,1.50895,1.50895,1.5089,1.5089,118700000.0
2009-09-25 05:53:00,1.5089,1.50895,1.5089,1.50895,181300000.0
2009-09-25 05:54:00,1.50895,1.509,1.50895,1.50895,80200000.0
2009-09-25 05:55:00,1.50895,1.50915,1.5089,1.50905,206100000.0
2009-09-25 05:56:00,1.509,1.5092,1.509,1.50915,311700000.0
2009-09-25 05:57:00,1.50915,1.50915,1.5091,1.5091,419200000.0
2009-09-25 05:58:00,1.5091,1.50925,1.5091,1.5091,233400000.0
2009-09-25 05:59:00,1.5091,1.50915,1.5091,1.50915,101200000.0
2009-09-25 06:00:00,1.50915,1.5092,1.5091,1.5091,378900000.0
2009-09-25 06:01:00,1.5091,1.50925,1.5091,1.5092,283300000.0
2009-09-25 06:02:00,1.5092,1.5092,1.50915,1.5092,105900000.0
2009-09-25 06:03:00,1.5092,1.50925,1.50915,1.50925,56900000.0
2009-09-25 06:04:00,1.5093,1.5093,1.50925,1.50925,80000000.0
2009-09-25 06:05:00,1.50925,1.50925,1.50915,1.5092,254700000.0
2009-09-25 06:06:00,1.50925,1.50935,1.5092,1.50925,70400000.0
2009-09-25 06:07:00,1.5093,1.5093,1.5093,1.5093,12000000.0
2009-09-25 06:08:00,1.5093,1.5093,1.5093,1.5093,36100000.0
2009-09-25 06:09:00,1.5093,1.5093,1.50925,1.5093,140400004.0
2009-09-25 06:10:00,1.5093,1.5093,1.50915,1.5092,94200000.0
2009-09-25 06:11:00,1.5092,1.50935,1.50915,1.50915,1174999994.0
2009-09-25 06:12:00,1.5092,1.50925,1.5091,1.50915,507200006.0
2009-09-25 06:13:00,1.50915,1.5092,1.50905,1.50905,420600001.0
2009-09-25 06:14:00,1.50905,1.5092,1.509,1.50915,253400000.0
2009-09-25 06:15:00,1.50915,1.5092,1.50905,1.50905,277399999.0
2009-09-25 06:16:00,1.5091,1.50915,1.50905,1.5091,126500000.0
2009-09-25 06:17:00,1.50915,1.50925,1.50905,1.50925,403800000.0
2009-09-25 06:18:00,1.50925,1.50925,1.50915,1.50915,386900000.0
2009-09-25 06:19:00,1.50915,1.5093,1.50915,1.5093,318799999.0
2009-09-25 06:20:00,1.50935,1.5094,1.50925,1.5094,662299998.0
2009-09-25 06:21:00,1.5094,1.5095,1.5093,1.50935,459100004.0
2009-09-25 06:22:00,1.5094,1.5095,1.5093,1.50945,482000000.0
2009-09-25 06:23:00,1.50945,1.50955,1.50945,1.5095,771500003.0
2009-09-25 06:24:00,1.50945,1.50955,1.50935,1.50945,916499999.0
2009-09-25 06:25:00,1.5095,1.5096,1.50935,1.50945,1067900001.0
2009-09-25 06:26:00,1.50945,1.50955,1.50935,1.5094,568300000.0
2009-09-25 06:27:00,1.5094,1.50945,1.50935,1.50935,892999997.0
2009-09-25 06:28:00,1.50935,1.50945,1.50935,1.50935,364500002.0
2009-09-25 06:29:00,1.50945,1.50945,1.50925,1.50925,652100001.0
2009-09-25 06:30:00,1.50925,1.5094,1.50915,1.5093,931699997.0
2009-09-25 06:31:00,1.5093,1.50955,1.50925,1.5094,1062199999.0
2009-09-25 06:32:00,1.50945,1.5097,1.5094,1.50955,1079599999.0
2009-09-25 06:33:00,1.50955,1.5097,1.50955,1.5096,841100000.0
2009-09-25 06:34:00,1.5096,1.5097,1.50945,1.50965,806500000.0
2009-09-25 06:35:00,1.50965,1.50975,1.50945,1.5095,810600000.0
2009-09-25 06:36:00,1.5095,1.50965,1.50945,1.5095,1028800000.0
2009-09-25 06:37:00,1.50955,1.5097,1.5095,1.5097,787899998.0
2009-09-25 06:38:00,1.50975,1.5098,1.5096,1.5097,876100000.0
2009-09-25 06:39:00,1.5097,1.5098,1.50955,1.5097,868900000.0
2009-09-25 06:40:00,1.5097,1.5098,1.5096,1.50975,753700000.0
2009-09-25 06:41:00,1.5098,1.5098,1.50955,1.50965,1352399999.0
2009-09-25 06:42:00,1.5096,1.50975,1.50955,1.5097,1281200000.0
2009-09-25 06:43:00,1.5097,1.50995,1.5095,1.5098,920099998.0
2009-09-25 06:44:00,1.5098,1.50995,1.50965,1.50975,807900000.0
2009-09-25 06:45:00,1.50975,1.5099,1.5097,1.50975,369600000.0
2009-09-25 06:46:00,1.50975,1.50985,1.50965,1.5098,1110400000.0
2009-09-25 06:47:00,1.50975,1.5099,1.50965,1.50985,713900000.0
2009-09-25 06:48:00,1.5098,1.50995,1.5095,1.5095,737499999.0
2009-09-25 06:49:00,1.5095,1.50955,1.50945,1.50945,300100000.0
2009-09-25 06:50:00,1.50945,1.50975,1.50945,1.5096,644399999.0
2009-09-25 06:51:00,1.5096,1.50975,1.5095,1.5096,434540001.0
2009-09-25 06:52:00,1.5096,1.51,1.5096,1.51,430699999.0
2009-09-25 06:53:00,1.5099,1.51,1.50985,1.50995,300900000.0
2009-09-25 06:54:00,1.50995,1.51,1.5098,1.51,340000000.0
2009-09-25 06:55:00,1.51,1.5101,1.51,1.5101,32600000.0
2009-09-25 06:56:00,1.5101,1.5101,1.51005,1.5101,204800000.0
2009-09-25 06:57:00,1.51005,1.5101,1.51005,1.5101,133200000.0
2009-09-25 06:58:00,1.5101,1.51025,1.5101,1.51015,283000000.0
2009-09-25 06:59:00,1.51015,1.51025,1.51005,1.51025,488200000.0
2009-09-25 07:00:00,1.51025,1.51035,1.51015,1.51025,310300000.0
2009-09-25 07:01:00,1.51025,1.5103,1.51015,1.51025,290800000.0
2009-09-25 07:02:00,1.51025,1.5103,1.51015,1.5102,265500000.0
2009-09-25 07:03:00,1.5102,1.5104,1.51015,1.5103,207000000.0
2009-09-25 07:04:00,1.5103,1.5104,1.51025,1.5103,231400000.0
2009-09-25 07:05:00,1.5103,1.51035,1.5103,1.5103,104000000.0
2009-09-25 07:06:00,1.5103,1.51035,1.5103,1.5103,75500000.0
2009-09-25 07:07:00,1.51035,1.5104,1.5103,1.51035,151900000.0
2009-09-25 07:08:00,1.51035,1.51035,1.5101,1.51015,188800000.0
2009-09-25 07:09:00,1.51015,1.5102,1.51005,1.5101,267100000.0
2009-09-25 07:10:00,1.5101,1.51015,1.51005,1.5101,180700000.0
2009-09-25 07:11:00,1.5101,1.5102,1.51005,1.5102,145000000.0
2009-09-25 07:12:00,1.5102,1.51025,1.5101,1.5102,68800000.0
2009-09-25 07:13:00,1.5102,1.5102,1.5101,1.51015,90500000.0
2009-09-25 07:14:00,1.51015,1.51025,1.5101,1.5102,69000000.0
2009-09-25 07:15:00,1.5102,1.5102,1.51005,1.5101,184800000.0
2009-09-25 07:16:00,1.5101,1.5102,1.51005,1.51015,141700000.0
2009-09-25 07:17:00,1.51015,1.5102,1.5101,1.51015,115400000.0
2009-09-25 07:18:00,1.51015,1.5102,1.51005,1.51005,117800000.0
2009-09-25 07:19:00,1.51015,1.51015,1.50985,1.50995,239900000.0
2009-09-25 07:20:00,1.50995,1.51,1.50985,1.50985,351000000.0
2009-09-25 07:21:00,1.50985,1.51005,1.50985,1.50995,325500000.0
2009-09-25 07:22:00,1.50995,1.51,1.5099,1.50995,173900000.0
2009-09-25 07:23:00,1.50995,1.50995,1.50985,1.5099,202000000.0
2009-09-25 07:24:00,1.50985,1.5099,1.50975,1.5098,268200000.0
2009-09-25 07:25:00,1.5098,1.50985,1.5098,1.50985,157000000.0
2009-09-25 07:26:00,1.50985,1.5099,1.5098,1.50985,252600000.0
2009-09-25 07:27:00,1.5099,1.5099,1.50975,1.5099,199800000.0
2009-09-25 07:28:00,1.5099,1.50995,1.50985,1.5099,81200000.0
2009-09-25 07:29:00,1.5099,1.50995,1.50985,1.5099,118200000.0
2009-09-25 07:30:00,1.5099,1.5099,1.50985,1.50985,107000000.0
2009-09-25 07:31:00,1.50985,1.50985,1.50975,1.50975,168400000.0
2009-09-25 07:32:00,1.50975,1.50975,1.50975,1.50975,215200000.0
2009-09-25 07:33:00,1.50975,1.50975,1.5097,1.5097,114600000.0
2009-09-25 07:34:00,1.5097,1.5097,1.5096,1.50965,30000000.0
2009-09-25 07:35:00,1.50965,1.50965,1.5094,1.5094,6400000.0
2009-09-25 07:36:00,1.50945,1.5095,1.5094,1.5095,77700000.0
2009-09-25 07:37:00,1.5095,1.50955,1.5094,1.50955,190800000.0
2009-09-25 07:38:00,1.50955,1.50965,1.5095,1.50955,161800000.0
2009-09-25 07:39:00,1.50955,1.50955,1.50935,1.50935,231000000.0
2009-09-25 07:40:00,1.50935,1.50935,1.5092,1.50925,74500000.0
2009-09-25 07:41:00,1.5093,1.50935,1.5093,1.50935,18200000.0
2009-09-25 07:42:00,1.5093,1.50945,1.5093,1.50935,239400000.0
2009-09-25 07:43:00,1.50935,1.50935,1.5093,1.5093,103400000.0
2009-09-25 07:44:00,1.5093,1.5095,1.50925,1.50935,225700000.0
2009-09-25 07:45:00,1.50945,1.5095,1.5093,1.50935,291600000.0
2009-09-25 07:46:00,1.50935,1.50945,1.50935,1.50945,144700000.0
2009-09-25 07:47:00,1.5095,1.5095,1.50945,1.50945,101900000.0
2009-09-25 07:48:00,1.50945,1.50945,1.5094,1.50945,262400000.0
2009-09-25 07:49:00,1.50945,1.50955,1.50945,1.50955,263200000.0
2009-09-25 07:50:00,1.50955,1.50955,1.5093,1.50945,165200000.0
2009-09-25 07:51:00,1.50945,1.50945,1.5093,1.50935,455300000.0
2009-09-25 07:52:00,1.50935,1.5095,1.5093,1.5093,254500000.0
2009-09-25 07:53:00,1.5093,1.50955,1.5093,1.5095,383600000.0
2009-09-25 07:54:00,1.5095,1.50955,1.50945,1.50955,130400000.0
2009-09-25 07:55:00,1.50955,1.50955,1.50935,1.50935,146100000.0
2009-09-25 07:56:00,1.50935,1.5094,1.50925,1.5093,321800000.0
2009-09-25 07:57:00,1.5093,1.5093,1.5092,1.50925,300100000.0
2009-09-25 07:58:00,1.5093,1.5093,1.50915,1.5092,491900000.0
2009-09-25 07:59:00,1.5092,1.50925,1.50915,1.50925,499100000.0
2009-09-25 08:00:00,1.5092,1.5095,1.5092,1.5094,388600000.0
2009-09-25 08:01:00,1.5094,1.5096,1.5094,1.5095,312400000.0
2009-09-25 08:02:00,1.5095,1.5098,1.50945,1.5098,125200000.0
2009-09-25 08:03:00,1.5098,1.50995,1.5097,1.50995,186000000.0
2009-09-25 08:04:00,1.50995,1.51005,1.50985,1.5099,493400000.0
2009-09-25 08:05:00,1.5099,1.51,1.50985,1.5099,322200000.0
2009-09-25 08:06:00,1.5099,1.5099,1.50985,1.5099,98800000.0
2009-09-25 08:07:00,1.5099,1.51,1.5097,1.5097,232900000.0
2009-09-25 08:08:00,1.50985,1.5099,1.5097,1.5098,445300000.0
2009-09-25 08:09:00,1.5098,1.50985,1.5096,1.5096,323200000.0
2009-09-25 08:10:00,1.50965,1.5097,1.50955,1.5096,276600000.0
2009-09-25 08:11:00,1.5096,1.5097,1.5095,1.5096,281200000.0
2009-09-25 08:12:00,1.5096,1.50965,1.5095,1.50955,137900000.0
2009-09-25 08:13:00,1.50955,1.50965,1.50945,1.50955,246400000.0
2009-09-25 08:14:00,1.5095,1.50955,1.50935,1.50935,247400000.0
2009-09-25 08:15:00,1.50935,1.5094,1.5091,1.5093,477900000.0
2009-09-25 08:16:00,1.50935,1.5095,1.50935,1.5094,409900000.0
2009-09-25 08:17:00,1.50935,1.5094,1.50925,1.5093,355200000.0
2009-09-25 08:18:00,1.5093,1.50945,1.5093,1.5093,302600000.0
2009-09-25 08:19:00,1.5093,1.50985,1.5093,1.50965,584500000.0
2009-09-25 08:20:00,1.50965,1.5098,1.50955,1.50965,296800000.0
2009-09-25 08:21:00,1.50965,1.5097,1.50955,1.50955,258600000.0
2009-09-25 08:22:00,1.50965,1.50975,1.50965,1.5097,179400000.0
2009-09-25 08:23:00,1.50975,1.50985,1.50965,1.50975,322400000.0
2009-09-25 08:24:00,1.50975,1.51015,1.5097,1.5101,524600000.0
2009-09-25 08:25:00,1.5101,1.51025,1.50995,1.51,521900000.0
2009-09-25 08:26:00,1.50995,1.51005,1.50975,1.51005,639700000.0
2009-09-25 08:27:00,1.51005,1.5101,1.50985,1.50985,264400000.0
2009-09-25 08:28:00,1.50985,1.5099,1.5097,1.50975,423200000.0
2009-09-25 08:29:00,1.50975,1.50985,1.5097,1.50975,423700000.0
2009-09-25 08:30:00,1.50975,1.50995,1.5097,1.50975,374300000.0
2009-09-25 08:31:00,1.50975,1.5098,1.50955,1.5096,737200000.0
2009-09-25 08:32:00,1.5096,1.51,1.50955,1.50985,448700000.0
2009-09-25 08:33:00,1.50995,1.51005,1.5098,1.51,442900000.0
2009-09-25 08:34:00,1.5099,1.50995,1.5098,1.5098,480400000.0
2009-09-25 08:35:00,1.5098,1.51005,1.50975,1.51,299600000.0
2009-09-25 08:36:00,1.51,1.51005,1.5098,1.5098,420500000.0
2009-09-25 08:37:00,1.5098,1.50985,1.50955,1.5096,575200000.0
2009-09-25 08:38:00,1.5096,1.5097,1.5094,1.5094,328400000.0
2009-09-25 08:39:00,1.5094,1.50955,1.5094,1.50945,417600000.0
2009-09-25 08:40:00,1.50945,1.50945,1.5092,1.5093,411200000.0
2009-09-25 08:41:00,1.5092,1.50925,1.50915,1.50915,561700000.0
2009-09-25 08:42:00,1.5091,1.5094,1.5091,1.5093,565200000.0
2009-09-25 08:43:00,1.50925,1.50935,1.50925,1.50935,470600000.0
2009-09-25 08:44:00,1.50935,1.50935,1.5093,1.5093,327000000.0
2009-09-25 08:45:00,1.50925,1.5096,1.50925,1.5095,492200000.0
2009-09-25 08:46:00,1.50945,1.5096,1.50945,1.5096,339600000.0
2009-09-25 08:47:00,1.5096,1.5098,1.5095,1.50955,612900000.0
2009-09-25 08:48:00,1.50955,1.50975,1.50955,1.5097,338000000.0
2009-09-25 08:49:00,1.5097,1.5099,1.50965,1.50985,419200000.0
2009-09-25 08:50:00,1.50985,1.51,1.50985,1.51,300400000.0
2009-09-25 08:51:00,1.51,1.5102,1.51,1.5101,209300000.0
2009-09-25 08:52:00,1.5101,1.51025,1.5101,1.5102,175600000.0
2009-09-25 08:53:00,1.51015,1.51035,1.51005,1.5103,358000000.0
2009-09-25 08:54:00,1.5103,1.5104,1.5103,1.5103,252000000.0
2009-09-25 08:55:00,1.51035,1.51035,1.5101,1.5101,300800000.0
2009-09-25 08:56:00,1.51015,1.5104,1.5101,1.51035,225400000.0
2009-09-25 08:57:00,1.51035,1.51045,1.5102,1.51035,441700000.0
2009-09-25 08:58:00,1.51035,1.5106,1.51035,1.51045,280700000.0
2009-09-25 08:59:00,1.5105,1.5107,1.51045,1.51055,570000000.0
2009-09-25 09:00:00,1.51055,1.5106,1.5104,1.5106,649600000.0
2009-09-25 09:01:00,1.5106,1.5107,1.51055,1.5107,421900000.0
2009-09-25 09:02:00,1.5107,1.5109,1.51065,1.5108,646800000.0
2009-09-25 09:03:00,1.5108,1.5109,1.5107,1.51075,1240099999.0
2009-09-25 09:04:00,1.51075,1.51125,1.5107,1.5111,827999999.0
2009-09-25 09:05:00,1.5111,1.5113,1.511,1.5112,576799999.0
2009-09-25 09:06:00,1.5112,1.51165,1.5112,1.5115,520200000.0
2009-09-25 09:07:00,1.5115,1.51175,1.5111,1.5111,701500000.0
2009-09-25 09:08:00,1.51115,1.51125,1.51105,1.51115,635700001.0
2009-09-25 09:09:00,1.51115,1.51125,1.511,1.511,548700000.0
2009-09-25 09:10:00,1.511,1.5111,1.51085,1.51105,567900000.0
2009-09-25 09:11:00,1.51105,1.5111,1.51085,1.51085,588100000.0
2009-09-25 09:12:00,1.51085,1.511,1.5108,1.51095,573000000.0
2009-09-25 09:13:00,1.51095,1.511,1.5108,1.5109,453600000.0
2009-09-25 09:14:00,1.5109,1.51105,1.5107,1.5108,499100000.0
2009-09-25 09:15:00,1.5108,1.51145,1.5108,1.51095,544000000.0
2009-09-25 09:16:00,1.51095,1.51095,1.5104,1.51075,470799999.0
2009-09-25 09:17:00,1.5107,1.51075,1.51055,1.5106,354700000.0
2009-09-25 09:18:00,1.5106,1.5106,1.5105,1.51055,257900000.0
2009-09-25 09:19:00,1.51055,1.5106,1.51045,1.51055,438800000.0
2009-09-25 09:20:00,1.51055,1.5107,1.5105,1.51055,562000000.0
2009-09-25 09:21:00,1.51055,1.51075,1.5105,1.51075,351600000.0
2009-09-25 09:22:00,1.51075,1.51075,1.5104,1.51045,509800000.0
2009-09-25 09:23:00,1.5105,1.5105,1.5104,1.5104,440400000.0
2009-09-25 09:24:00,1.5104,1.5105,1.51025,1.5103,383900000.0
2009-09-25 09:25:00,1.5103,1.51035,1.51015,1.5103,454300000.0
2009-09-25 09:26:00,1.51025,1.51035,1.51015,1.51025,463700000.0
2009-09-25 09:27:00,1.51025,1.51035,1.51015,1.51035,488600000.0
2009-09-25 09:28:00,1.51035,1.51035,1.51015,1.51025,652900000.0
2009-09-25 09:29:00,1.51025,1.51035,1.51025,1.51025,171100000.0
2009-09-25 09:30:00,1.51025,1.5103,1.51015,1.51015,143300000.0
2009-09-25 09:31:00,1.5102,1.5103,1.51015,1.5102,410200000.0
2009-09-25 09:32:00,1.5102,1.51035,1.51015,1.51035,380900000.0
2009-09-25 09:33:00,1.5103,1.5104,1.51015,1.5103,290400000.0
2009-09-25 09:34:00,1.5103,1.5104,1.51025,1.5103,407800000.0
2009-09-25 09:35:00,1.5103,1.51075,1.51025,1.5107,427100000.0
2009-09-25 09:36:00,1.51075,1.5108,1.51055,1.51065,475000000.0
2009-09-25 09:37:00,1.51065,1.5108,1.5106,1.51075,402300000.0
2009-09-25 09:38:00,1.51075,1.51075,1.51055,1.51065,503400000.0
2009-09-25 09:39:00,1.5107,1.5107,1.5106,1.5107,396900000.0
2009-09-25 09:40:00,1.5107,1.5109,1.5107,1.51075,585300000.0
2009-09-25 09:41:00,1.51075,1.51085,1.51065,1.5108,263200000.0
2009-09-25 09:42:00,1.5108,1.51085,1.51075,1.5108,226700000.0
2009-09-25 09:43:00,1.5108,1.51085,1.51075,1.51075,170100000.0
2009-09-25 09:44:00,1.5108,1.5109,1.51075,1.5108,402300000.0
2009-09-25 09:45:00,1.5108,1.5109,1.5108,1.5109,362900000.0
2009-09-25 09:46:00,1.51085,1.51105,1.51085,1.511,167200000.0
2009-09-25 09:47:00,1.511,1.5111,1.511,1.51105,198600000.0
2009-09-25 09:48:00,1.51105,1.51105,1.51075,1.51085,443100000.0
2009-09-25 09:49:00,1.51085,1.5109,1.5107,1.51075,484100000.0
2009-09-25 09:50:00,1.51075,1.5108,1.5107,1.5107,677500000.0
2009-09-25 09:51:00,1.5107,1.51085,1.5106,1.5107,787800000.0
2009-09-25 09:52:00,1.51065,1.51075,1.51055,1.5106,354600000.0
2009-09-25 09:53:00,1.51055,1.51075,1.51055,1.51075,540000000.0
2009-09-25 09:54:00,1.51075,1.51075,1.5106,1.5106,362900000.0
2009-09-25 09:55:00,1.5106,1.5108,1.5106,1.51075,428900000.0
2009-09-25 09:56:00,1.51075,1.51085,1.5107,1.51075,610100000.0
2009-09-25 09:57:00,1.51075,1.51105,1.5107,1.51105,508000000.0
2009-09-25 09:58:00,1.51105,1.51105,1.51085,1.51095,521300000.0
2009-09-25 09:59:00,1.51095,1.5112,1.51095,1.5112,516200000.0
2009-09-25 10:00:00,1.5112,1.5112,1.511,1.511,488100000.0
2009-09-25 10:01:00,1.511,1.5111,1.511,1.5111,673900000.0
2009-09-25 10:02:00,1.5111,1.51115,1.51105,1.5111,582800000.0
2009-09-25 10:03:00,1.51105,1.51115,1.51105,1.5111,516600000.0
2009-09-25 10:04:00,1.5111,1.51115,1.511,1.511,104200000.0
2009-09-25 10:05:00,1.511,1.51125,1.511,1.5111,345000000.0
2009-09-25 10:06:00,1.5111,1.5112,1.511,1.51105,210800000.0
2009-09-25 10:07:00,1.51105,1.5111,1.511,1.511,513200000.0
2009-09-25 10:08:00,1.511,1.5111,1.511,1.511,230200000.0
2009-09-25 10:09:00,1.511,1.5112,1.511,1.5112,157800000.0
2009-09-25 10:10:00,1.5112,1.5112,1.511,1.511,299800000.0
2009-09-25 10:11:00,1.511,1.5111,1.5109,1.51095,200300000.0
2009-09-25 10:12:00,1.51095,1.51095,1.5108,1.5108,114400000.0
2009-09-25 10:13:00,1.5108,1.51085,1.5107,1.51075,432600000.0
2009-09-25 10:14:00,1.5107,1.511,1.5107,1.5109,429600000.0
2009-09-25 10:15:00,1.5109,1.51095,1.5107,1.5108,465300000.0
2009-09-25 10:16:00,1.51075,1.51075,1.5107,1.5107,156400000.0
2009-09-25 10:17:00,1.5107,1.511,1.5107,1.51095,122400000.0
2009-09-25 10:18:00,1.511,1.5111,1.5107,1.51085,375100000.0
2009-09-25 10:19:00,1.5108,1.5111,1.5108,1.51095,457000000.0
2009-09-25 10:20:00,1.51095,1.51105,1.5108,1.51085,503900000.0
2009-09-25 10:21:00,1.51085,1.511,1.5108,1.511,433200000.0
2009-09-25 10:22:00,1.5109,1.511,1.51085,1.5109,203400000.0
2009-09-25 10:23:00,1.5109,1.51095,1.51085,1.51085,327900000.0
2009-09-25 10:24:00,1.51095,1.51105,1.51095,1.51095,400500000.0
2009-09-25 10:25:00,1.511,1.51115,1.51095,1.51105,254000000.0
2009-09-25 10:26:00,1.51115,1.5112,1.511,1.5112,293500000.0
2009-09-25 10:27:00,1.5112,1.51125,1.51115,1.51125,213700000.0
2009-09-25 10:28:00,1.5113,1.51145,1.51115,1.5114,375000000.0
2009-09-25 10:29:00,1.5114,1.5115,1.51135,1.5115,540299999.0
2009-09-25 10:30:00,1.51145,1.51175,1.51145,1.51165,770599999.0
2009-09-25 10:31:00,1.5117,1.51175,1.5116,1.51165,521499999.0
2009-09-25 10:32:00,1.51165,1.51175,1.51155,1.51155,303800000.0
2009-09-25 10:33:00,1.51155,1.5117,1.5114,1.51145,216700000.0
2009-09-25 10:34:00,1.51145,1.51145,1.5114,1.51145,151100000.0
2009-09-25 10:35:00,1.51145,1.5116,1.51145,1.51155,344000000.0
2009-09-25 10:36:00,1.5115,1.5116,1.5115,1.5115,246200000.0
2009-09-25 10:37:00,1.51155,1.51155,1.51135,1.5114,282000000.0
2009-09-25 10:38:00,1.5114,1.51155,1.5114,1.51145,295400000.0
2009-09-25 10:39:00,1.51145,1.5115,1.5113,1.5114,458500000.0
2009-09-25 10:40:00,1.5114,1.51145,1.5113,1.5113,260100000.0
2009-09-25 10:41:00,1.5113,1.51135,1.51125,1.5113,145800000.0
2009-09-25 10:42:00,1.51135,1.51135,1.51125,1.51125,467000000.0
2009-09-25 10:43:00,1.51125,1.5113,1.51115,1.51125,421700000.0
2009-09-25 10:44:00,1.51125,1.5114,1.5112,1.51135,341300000.0
2009-09-25 10:45:00,1.51135,1.5114,1.51125,1.5114,180400000.0
2009-09-25 10:46:00,1.5114,1.5114,1.51135,1.5114,264400000.0
2009-09-25 10:47:00,1.5114,1.5114,1.5113,1.5113,197700000.0
2009-09-25 10:48:00,1.5113,1.5114,1.5113,1.51135,318200000.0
2009-09-25 10:49:00,1.51135,1.51155,1.51135,1.51135,215300000.0
2009-09-25 10:50:00,1.5114,1.51145,1.51135,1.5114,325800000.0
2009-09-25 10:51:00,1.5115,1.5115,1.5114,1.51145,122000000.0
2009-09-25 10:52:00,1.51145,1.5115,1.51145,1.51145,281100000.0
2009-09-25 10:53:00,1.51145,1.51165,1.51145,1.5116,384800000.0
2009-09-25 10:54:00,1.5116,1.5118,1.5116,1.51175,431300000.0
2009-09-25 10:55:00,1.5118,1.5118,1.51155,1.5117,398899999.0
2009-09-25 10:56:00,1.51165,1.51175,1.5116,1.5117,266600000.0
2009-09-25 10:57:00,1.5117,1.5118,1.5117,1.51175,69600000.0
2009-09-25 10:58:00,1.51175,1.5118,1.5117,1.5117,102500000.0
2009-09-25 10:59:00,1.5117,1.51175,1.5116,1.51175,136800000.0
2009-09-25 11:00:00,1.51165,1.51165,1.5113,1.51145,206100000.0
2009-09-25 11:01:00,1.5115,1.5115,1.51135,1.51145,246000000.0
2009-09-25 11:02:00,1.5114,1.51145,1.51125,1.51145,324900000.0
2009-09-25 11:03:00,1.5114,1.51145,1.51125,1.5114,318500000.0
2009-09-25 11:04:00,1.5114,1.5114,1.5112,1.51125,230900000.0
2009-09-25 11:05:00,1.51125,1.51135,1.51125,1.51135,184600000.0
2009-09-25 11:06:00,1.51135,1.51135,1.51115,1.5113,627800000.0
2009-09-25 11:07:00,1.5113,1.5113,1.5112,1.5113,330800000.0
2009-09-25 11:08:00,1.5113,1.51145,1.51125,1.5114,331900000.0
2009-09-25 11:09:00,1.51135,1.51145,1.5113,1.5114,104200000.0
2009-09-25 11:10:00,1.51135,1.51145,1.5112,1.51125,276600000.0
2009-09-25 11:11:00,1.51125,1.5114,1.51115,1.5113,406100000.0
2009-09-25 11:12:00,1.5113,1.51135,1.5113,1.5113,150600000.0
2009-09-25 11:13:00,1.5113,1.5113,1.51125,1.5113,216800000.0
2009-09-25 11:14:00,1.5113,1.5113,1.51125,1.5113,287600000.0
2009-09-25 11:15:00,1.5113,1.5114,1.5112,1.51125,352800000.0
2009-09-25 11:16:00,1.51125,1.5113,1.5112,1.51125,208900000.0
2009-09-25 11:17:00,1.5112,1.51125,1.51115,1.51125,323300000.0
2009-09-25 11:18:00,1.51125,1.5114,1.51125,1.51135,306200000.0
2009-09-25 11:19:00,1.51135,1.51135,1.51125,1.51125,267900000.0
2009-09-25 11:20:00,1.51125,1.51135,1.51125,1.51125,276300000.0
2009-09-25 11:21:00,1.51125,1.51135,1.51125,1.51125,386400000.0
2009-09-25 11:22:00,1.51135,1.5114,1.51125,1.51125,516399999.0
2009-09-25 11:23:00,1.51125,1.51135,1.51125,1.51125,322799999.0
2009-09-25 11:24:00,1.51125,1.51125,1.51125,1.51125,80800000.0
2009-09-25 11:25:00,1.51125,1.51135,1.51125,1.51135,119600000.0
2009-09-25 11:26:00,1.51135,1.51145,1.51135,1.5114,166500000.0
2009-09-25 11:27:00,1.5114,1.51145,1.5114,1.5114,140000000.0
2009-09-25 11:28:00,1.5114,1.51145,1.5114,1.5114,98400000.0
2009-09-25 11:29:00,1.5114,1.5114,1.5114,1.5114,16800000.0
2009-09-25 11:30:00,1.5114,1.5116,1.5114,1.51155,112800000.0
2009-09-25 11:31:00,1.51165,1.5117,1.51155,1.51165,144400000.0
2009-09-25 11:32:00,1.51165,1.5117,1.51155,1.5117,159600000.0
2009-09-25 11:33:00,1.51165,1.51175,1.51165,1.51165,266300000.0
2009-09-25 11:34:00,1.5117,1.5117,1.51165,1.51165,236600000.0
2009-09-25 11:35:00,1.51165,1.51175,1.5116,1.5117,201099999.0
2009-09-25 11:36:00,1.51165,1.51175,1.51155,1.51165,382500000.0
2009-09-25 11:37:00,1.51165,1.5118,1.51165,1.51165,338400000.0
2009-09-25 11:38:00,1.51165,1.51185,1.51165,1.51175,115300000.0
2009-09-25 11:39:00,1.51175,1.51205,1.5117,1.512,153200000.0
2009-09-25 11:40:00,1.512,1.5124,1.512,1.51225,198800000.0
2009-09-25 11:41:00,1.51225,1.5123,1.51205,1.5121,135300000.0
2009-09-25 11:42:00,1.5121,1.5121,1.512,1.51205,129400000.0
2009-09-25 11:43:00,1.51205,1.5123,1.51205,1.5123,137200000.0
2009-09-25 11:44:00,1.51225,1.5123,1.512,1.512,215600000.0
2009-09-25 11:45:00,1.512,1.512,1.51195,1.512,153100000.0
2009-09-25 11:46:00,1.512,1.5121,1.512,1.5121,107800000.0
2009-09-25 11:47:00,1.5121,1.5121,1.512,1.51205,183900000.0
2009-09-25 11:48:00,1.51205,1.51215,1.512,1.51205,131000000.0
2009-09-25 11:49:00,1.51205,1.51205,1.512,1.51205,178400000.0
2009-09-25 11:50:00,1.512,1.5121,1.512,1.5121,152000000.0
2009-09-25 11:51:00,1.5121,1.51215,1.51205,1.51205,134400000.0
2009-09-25 11:52:00,1.51205,1.5123,1.51205,1.51215,364300000.0
2009-09-25 11:53:00,1.51215,1.5123,1.51215,1.51215,346000000.0
2009-09-25 11:54:00,1.51215,1.51215,1.5121,1.5121,131600000.0
2009-09-25 11:55:00,1.5121,1.5122,1.5121,1.51215,100100000.0
2009-09-25 11:56:00,1.51215,1.51225,1.51215,1.51215,211699999.0
2009-09-25 11:57:00,1.51215,1.51215,1.51195,1.51205,250800000.0
2009-09-25 11:58:00,1.512,1.512,1.5117,1.51185,479400000.0
2009-09-25 11:59:00,1.51185,1.51205,1.51185,1.5119,516600000.0
2009-09-25 12:00:00,1.5119,1.51205,1.5119,1.51195,611900000.0
2009-09-25 12:01:00,1.51195,1.5121,1.51195,1.51205,300500000.0
2009-09-25 12:02:00,1.51205,1.51215,1.512,1.5121,327900000.0
2009-09-25 12:03:00,1.5121,1.5123,1.512,1.512,359100000.0
2009-09-25 12:04:00,1.512,1.5122,1.5119,1.51215,534100000.0
2009-09-25 12:05:00,1.51215,1.5122,1.51195,1.51195,535200000.0
2009-09-25 12:06:00,1.51195,1.51215,1.51195,1.5121,417300000.0
2009-09-25 12:07:00,1.5121,1.51225,1.51175,1.51175,573600000.0
2009-09-25 12:08:00,1.5117,1.51195,1.5117,1.5119,592500000.0
2009-09-25 12:09:00,1.51195,1.512,1.5118,1.51185,514000000.0
2009-09-25 12:10:00,1.51185,1.5121,1.51175,1.5118,319900000.0
2009-09-25 12:11:00,1.5118,1.5119,1.5117,1.5117,447600000.0
2009-09-25 12:12:00,1.51175,1.51175,1.5117,1.51175,156400000.0
2009-09-25 12:13:00,1.51175,1.51175,1.51145,1.51145,229100000.0
2009-09-25 12:14:00,1.51145,1.51145,1.5112,1.5112,362800000.0
2009-09-25 12:15:00,1.5113,1.51135,1.5111,1.5113,506500000.0
2009-09-25 12:16:00,1.5113,1.5113,1.51115,1.5112,270100000.0
2009-09-25 12:17:00,1.5112,1.5112,1.5111,1.51115,323400000.0
2009-09-25 12:18:00,1.51115,1.51125,1.51115,1.5112,429900000.0
2009-09-25 12:19:00,1.5112,1.51125,1.5112,1.5112,431600000.0
2009-09-25 12:20:00,1.5112,1.5112,1.511,1.5112,595900000.0
2009-09-25 12:21:00,1.5112,1.5115,1.51115,1.5115,394600000.0
2009-09-25 12:22:00,1.5115,1.51155,1.5115,1.5115,202100000.0
2009-09-25 12:23:00,1.51145,1.5115,1.51135,1.5115,645900000.0
2009-09-25 12:24:00,1.5115,1.5116,1.5114,1.5115,269800000.0
2009-09-25 12:25:00,1.5115,1.5115,1.5113,1.51135,600000000.0
2009-09-25 12:26:00,1.5113,1.51135,1.51125,1.5113,297100000.0
2009-09-25 12:27:00,1.5113,1.51135,1.51125,1.51125,115500000.0
2009-09-25 12:28:00,1.51125,1.5113,1.5112,1.51125,373800000.0
2009-09-25 12:29:00,1.51125,1.5113,1.51115,1.51125,552800000.0
2009-09-25 12:30:00,1.5112,1.5113,1.51115,1.5112,373500000.0
2009-09-25 12:31:00,1.5112,1.5113,1.5112,1.5112,424800000.0
2009-09-25 12:32:00,1.5112,1.5113,1.51115,1.5112,458600000.0
2009-09-25 12:33:00,1.5112,1.51125,1.5112,1.51125,287000000.0
2009-09-25 12:34:00,1.51125,1.51125,1.5112,1.51125,250000000.0
2009-09-25 12:35:00,1.51125,1.5113,1.51115,1.51125,396400000.0
2009-09-25 12:36:00,1.51115,1.51125,1.51115,1.5112,335300000.0
2009-09-25 12:37:00,1.5112,1.5113,1.5112,1.5113,310300000.0
2009-09-25 12:38:00,1.5113,1.5114,1.5113,1.51135,464200000.0
2009-09-25 12:39:00,1.51135,1.51135,1.51135,1.51135,175200000.0
2009-09-25 12:40:00,1.51135,1.5114,1.51135,1.51135,336900000.0
2009-09-25 12:41:00,1.51135,1.51135,1.51135,1.51135,289600000.0
2009-09-25 12:42:00,1.51135,1.51135,1.51135,1.51135,330400000.0
2009-09-25 12:43:00,1.51135,1.51135,1.51135,1.51135,335200000.0
2009-09-25 12:44:00,1.51135,1.5115,1.51135,1.51145,462400000.0
2009-09-25 12:45:00,1.51145,1.5115,1.51095,1.51105,332900000.0
2009-09-25 12:46:00,1.51095,1.51095,1.5098,1.51035,653800000.0
2009-09-25 12:47:00,1.5104,1.51045,1.5102,1.51035,535900000.0
2009-09-25 12:48:00,1.51035,1.5105,1.5103,1.5104,377100000.0
2009-09-25 12:49:00,1.5104,1.51045,1.51025,1.5103,523700000.0
2009-09-25 12:50:00,1.5103,1.5105,1.5103,1.5105,420900000.0
2009-09-25 12:51:00,1.5105,1.51105,1.5104,1.51075,554100000.0
2009-09-25 12:52:00,1.5107,1.51115,1.5107,1.511,761899999.0
2009-09-25 12:53:00,1.511,1.511,1.51085,1.51085,353300001.0
2009-09-25 12:54:00,1.5109,1.51115,1.51075,1.511,741799998.0
2009-09-25 12:55:00,1.511,1.51105,1.51085,1.511,256100000.0
2009-09-25 12:56:00,1.51095,1.51095,1.5108,1.5108,192000000.0
2009-09-25 12:57:00,1.5108,1.5108,1.51075,1.5108,264200000.0
2009-09-25 12:58:00,1.5108,1.5109,1.51075,1.5109,157200000.0
2009-09-25 12:59:00,1.5109,1.51105,1.5109,1.511,117500000.0
2009-09-25 13:00:00,1.511,1.51145,1.51095,1.5112,287100000.0
2009-09-25 13:01:00,1.51115,1.5115,1.51115,1.5115,295900000.0
2009-09-25 13:02:00,1.51145,1.51165,1.51145,1.5116,461500000.0
2009-09-25 13:03:00,1.5115,1.51165,1.5114,1.5115,459100000.0
2009-09-25 13:04:00,1.5115,1.51155,1.51145,1.5115,357300000.0
2009-09-25 13:05:00,1.51155,1.51155,1.51145,1.5115,258800000.0
2009-09-25 13:06:00,1.5115,1.5115,1.5112,1.5115,318800000.0
2009-09-25 13:07:00,1.5114,1.51145,1.51115,1.5112,256700000.0
2009-09-25 13:08:00,1.51125,1.51135,1.51115,1.51125,294700000.0
2009-09-25 13:09:00,1.51125,1.51135,1.5112,1.5112,194500000.0
2009-09-25 13:10:00,1.5112,1.5114,1.51115,1.51135,348100000.0
2009-09-25 13:11:00,1.51135,1.51135,1.5111,1.51115,179500000.0
2009-09-25 13:12:00,1.5111,1.51115,1.51105,1.51115,133200000.0
2009-09-25 13:13:00,1.51115,1.51115,1.51095,1.51095,259200001.0
2009-09-25 13:14:00,1.511,1.51105,1.5108,1.5109,249200000.0
2009-09-25 13:15:00,1.5109,1.51165,1.51075,1.51115,629500000.0
2009-09-25 13:16:00,1.51115,1.51145,1.51115,1.5112,574300000.0
2009-09-25 13:17:00,1.5112,1.51125,1.5111,1.5111,367100000.0
2009-09-25 13:18:00,1.5111,1.51125,1.51105,1.5111,267600000.0
2009-09-25 13:19:00,1.5111,1.5111,1.51095,1.51095,254000000.0
2009-09-25 13:20:00,1.51105,1.5112,1.51105,1.51105,297600000.0
2009-09-25 13:21:00,1.51105,1.5112,1.51105,1.51115,342100000.0
2009-09-25 13:22:00,1.5111,1.51115,1.511,1.51105,211400000.0
2009-09-25 13:23:00,1.511,1.5111,1.5109,1.5109,385300000.0
2009-09-25 13:24:00,1.51095,1.511,1.5105,1.5106,493400000.0
2009-09-25 13:25:00,1.5106,1.5107,1.51045,1.5106,256200000.0
2009-09-25 13:26:00,1.51065,1.51075,1.5106,1.51065,409300000.0
2009-09-25 13:27:00,1.51065,1.5107,1.5106,1.51065,158500000.0
2009-09-25 13:28:00,1.51065,1.51065,1.5106,1.51065,318100000.0
2009-09-25 13:29:00,1.51065,1.51085,1.51065,1.5107,359200000.0
2009-09-25 13:30:00,1.5107,1.5109,1.51065,1.51065,499800000.0
2009-09-25 13:31:00,1.5107,1.51085,1.51065,1.5107,306400000.0
2009-09-25 13:32:00,1.5107,1.5108,1.5106,1.51075,390100000.0
2009-09-25 13:33:00,1.51075,1.51085,1.51075,1.51085,202000000.0
2009-09-25 13:34:00,1.51085,1.51095,1.51075,1.5108,214100000.0
2009-09-25 13:35:00,1.5108,1.5109,1.5108,1.5109,340600000.0
2009-09-25 13:36:00,1.5109,1.5109,1.51075,1.51075,333100000.0
2009-09-25 13:37:00,1.51075,1.5108,1.51075,1.5108,171500000.0
2009-09-25 13:38:00,1.5108,1.5109,1.51075,1.5108,174900000.0
2009-09-25 13:39:00,1.5108,1.51085,1.51075,1.51075,186000000.0
2009-09-25 13:40:00,1.5108,1.51085,1.51075,1.51085,237700000.0
2009-09-25 13:41:00,1.5108,1.51095,1.5108,1.51095,83000000.0
2009-09-25 13:42:00,1.51095,1.511,1.5109,1.5109,287600000.0
2009-09-25 13:43:00,1.5109,1.51105,1.5109,1.51095,266300000.0
2009-09-25 13:44:00,1.51095,1.51105,1.51095,1.511,236100000.0
2009-09-25 13:45:00,1.51105,1.51105,1.51095,1.511,274400000.0
2009-09-25 13:46:00,1.511,1.5112,1.511,1.51115,254200000.0
2009-09-25 13:47:00,1.51115,1.51115,1.51105,1.5111,94100000.0
2009-09-25 13:48:00,1.5111,1.51115,1.5111,1.51115,67300000.0
2009-09-25 13:49:00,1.51115,1.5112,1.51115,1.5112,108500000.0
2009-09-25 13:50:00,1.5112,1.51125,1.5112,1.5112,241600000.0
2009-09-25 13:51:00,1.5112,1.51125,1.5112,1.5112,124000000.0
2009-09-25 13:52:00,1.5112,1.51125,1.5111,1.51125,218400000.0
2009-09-25 13:53:00,1.51125,1.5114,1.51125,1.5114,111200000.0
2009-09-25 13:54:00,1.5114,1.5114,1.51115,1.51115,255800000.0
2009-09-25 13:55:00,1.51115,1.51125,1.5111,1.51125,284400000.0
2009-09-25 13:56:00,1.51125,1.51125,1.5111,1.5111,429700000.0
2009-09-25 13:57:00,1.5111,1.5113,1.5111,1.51125,175700000.0
2009-09-25 13:58:00,1.51125,1.51135,1.5112,1.5113,147100000.0
2009-09-25 13:59:00,1.51135,1.51155,1.5113,1.5115,202400000.0
2009-09-25 14:00:00,1.5115,1.5116,1.5115,1.5116,419900000.0
2009-09-25 14:01:00,1.51155,1.5117,1.51155,1.51165,311100000.0
2009-09-25 14:02:00,1.5117,1.51175,1.51165,1.5117,187500000.0
2009-09-25 14:03:00,1.51175,1.5121,1.51165,1.5121,421399999.0
2009-09-25 14:04:00,1.51205,1.51215,1.5119,1.5121,477200000.0
2009-09-25 14:05:00,1.5121,1.51215,1.512,1.5121,354000000.0
2009-09-25 14:06:00,1.5121,1.51215,1.5119,1.51195,303700000.0
2009-09-25 14:07:00,1.51195,1.512,1.5119,1.51195,141200000.0
2009-09-25 14:08:00,1.51195,1.51215,1.51195,1.51215,267100000.0
2009-09-25 14:09:00,1.51215,1.51215,1.51195,1.512,402500000.0
2009-09-25 14:10:00,1.51195,1.512,1.51195,1.51195,324900000.0
2009-09-25 14:11:00,1.51195,1.512,1.51185,1.51195,318000000.0
2009-09-25 14:12:00,1.512,1.5121,1.51195,1.5121,309400000.0
2009-09-25 14:13:00,1.5121,1.5121,1.5119,1.51195,265600000.0
2009-09-25 14:14:00,1.51195,1.51205,1.5118,1.51185,503900000.0
2009-09-25 14:15:00,1.51185,1.5119,1.51175,1.5118,427900000.0
2009-09-25 14:16:00,1.5118,1.5119,1.51165,1.51175,563200000.0
2009-09-25 14:17:00,1.51175,1.5119,1.51175,1.51175,633800000.0
2009-09-25 14:18:00,1.51175,1.5119,1.5117,1.5118,561200000.0
2009-09-25 14:19:00,1.51175,1.5118,1.51165,1.51175,514900000.0
2009-09-25 14:20:00,1.5118,1.5118,1.51165,1.51165,472300000.0
2009-09-25 14:21:00,1.51165,1.5117,1.51155,1.5116,336000000.0
2009-09-25 14:22:00,1.5116,1.51165,1.51155,1.5116,313000000.0
2009-09-25 14:23:00,1.5116,1.5117,1.51155,1.5116,520000000.0
2009-09-25 14:24:00,1.51165,1.5117,1.51155,1.5116,436000000.0
2009-09-25 14:25:00,1.5116,1.5116,1.51145,1.51145,389400000.0
2009-09-25 14:26:00,1.51145,1.5116,1.51145,1.5116,185900000.0
2009-09-25 14:27:00,1.5116,1.5117,1.51155,1.51155,331800000.0
2009-09-25 14:28:00,1.51155,1.5117,1.5115,1.51155,366300000.0
2009-09-25 14:29:00,1.51155,1.51165,1.51145,1.51145,284000000.0
2009-09-25 14:30:00,1.51155,1.5117,1.51145,1.5116,486400000.0
2009-09-25 14:31:00,1.5116,1.512,1.51135,1.5118,490400000.0
2009-09-25 14:32:00,1.5119,1.5121,1.5118,1.51185,655200000.0
2009-09-25 14:33:00,1.51185,1.51195,1.5117,1.51185,610200000.0
2009-09-25 14:34:00,1.51185,1.51205,1.5117,1.51195,543700000.0
2009-09-25 14:35:00,1.51195,1.51215,1.51185,1.51205,586400000.0
2009-09-25 14:36:00,1.512,1.5124,1.512,1.51225,615200000.0
2009-09-25 14:37:00,1.51225,1.5123,1.5119,1.51195,362200000.0
2009-09-25 14:38:00,1.51195,1.51205,1.51185,1.51195,486500000.0
2009-09-25 14:39:00,1.51195,1.512,1.5118,1.51185,428000000.0
2009-09-25 14:40:00,1.51185,1.51185,1.5117,1.51175,325100000.0
2009-09-25 14:41:00,1.51175,1.51205,1.51175,1.51195,600400000.0
2009-09-25 14:42:00,1.51195,1.51195,1.51155,1.5116,536300000.0
2009-09-25 14:43:00,1.5116,1.51175,1.51155,1.51165,482300000.0
2009-09-25 14:44:00,1.51165,1.5119,1.51165,1.51175,585300000.0
2009-09-25 14:45:00,1.51175,1.5118,1.5116,1.5116,271100000.0
2009-09-25 14:46:00,1.5116,1.51165,1.51155,1.5116,394900000.0
2009-09-25 14:47:00,1.51155,1.51175,1.51155,1.51165,307000000.0
2009-09-25 14:48:00,1.5117,1.51175,1.5116,1.5116,441000000.0
2009-09-25 14:49:00,1.5116,1.5117,1.51155,1.5116,581300000.0
2009-09-25 14:50:00,1.5116,1.5117,1.5116,1.5116,572500000.0
2009-09-25 14:51:00,1.5116,1.51165,1.51155,1.51155,398900000.0
2009-09-25 14:52:00,1.51155,1.5117,1.5113,1.5115,458100000.0
2009-09-25 14:53:00,1.51155,1.51155,1.51145,1.5115,225200000.0
2009-09-25 14:54:00,1.5115,1.5116,1.5114,1.5114,344900000.0
2009-09-25 14:55:00,1.5114,1.5117,1.5114,1.51155,393400000.0
2009-09-25 14:56:00,1.5116,1.51165,1.51145,1.5115,505000000.0
2009-09-25 14:57:00,1.5115,1.51155,1.5115,1.5115,359500000.0
2009-09-25 14:58:00,1.5115,1.51155,1.5115,1.5115,168900000.0
2009-09-25 14:59:00,1.5115,1.51155,1.5115,1.5115,297500000.0
2009-09-25 15:00:00,1.5115,1.5117,1.51145,1.5115,390500000.0
2009-09-25 15:01:00,1.5115,1.5116,1.5115,1.5116,467900000.0
2009-09-25 15:02:00,1.5116,1.51165,1.5115,1.5116,611400000.0
2009-09-25 15:03:00,1.5116,1.51165,1.5115,1.51155,489200000.0
2009-09-25 15:04:00,1.51155,1.51165,1.5115,1.5115,452800000.0
2009-09-25 15:05:00,1.5115,1.5116,1.51145,1.5115,552600000.0
2009-09-25 15:06:00,1.5115,1.5116,1.5114,1.5115,275000000.0
2009-09-25 15:07:00,1.5115,1.5115,1.5114,1.5114,511700000.0
2009-09-25 15:08:00,1.5114,1.5115,1.51135,1.5115,472200000.0
2009-09-25 15:09:00,1.5115,1.5117,1.5115,1.5115,473200000.0
2009-09-25 15:10:00,1.5116,1.51175,1.5114,1.51165,461800000.0
2009-09-25 15:11:00,1.51165,1.51165,1.5116,1.5116,245200000.0
2009-09-25 15:12:00,1.5116,1.5116,1.5116,1.5116,220500000.0
2009-09-25 15:13:00,1.5116,1.5117,1.51155,1.5116,407100000.0
2009-09-25 15:14:00,1.5116,1.51165,1.5115,1.5115,554200000.0
2009-09-25 15:15:00,1.5115,1.51155,1.51145,1.51145,288500000.0
2009-09-25 15:16:00,1.51145,1.51155,1.51145,1.5115,227200000.0
2009-09-25 15:17:00,1.5115,1.5115,1.5113,1.51145,611000000.0
2009-09-25 15:18:00,1.51145,1.51145,1.5113,1.5114,580800000.0
2009-09-25 15:19:00,1.5114,1.5116,1.5114,1.5116,400400000.0
2009-09-25 15:20:00,1.5116,1.5116,1.5116,1.5116,178500000.0
2009-09-25 15:21:00,1.5116,1.5116,1.51155,1.5116,108500000.0
2009-09-25 15:22:00,1.5116,1.51165,1.51155,1.51155,237000000.0
2009-09-25 15:23:00,1.51155,1.51155,1.51125,1.51125,493000000.0
2009-09-25 15:24:00,1.51125,1.51125,1.5111,1.5111,423600000.0
2009-09-25 15:25:00,1.5111,1.51115,1.5109,1.511,489900000.0
2009-09-25 15:26:00,1.51095,1.5111,1.5109,1.51095,408800000.0
2009-09-25 15:27:00,1.51095,1.51095,1.5108,1.5108,468400000.0
2009-09-25 15:28:00,1.51075,1.5109,1.51075,1.5108,568000000.0
2009-09-25 15:29:00,1.5108,1.51105,1.5108,1.51095,279200000.0
2009-09-25 15:30:00,1.51095,1.51095,1.5108,1.5109,552500000.0
2009-09-25 15:31:00,1.5109,1.51095,1.51085,1.51095,705700000.0
2009-09-25 15:32:00,1.51095,1.5111,1.5109,1.51095,506800000.0
2009-09-25 15:33:00,1.51105,1.51115,1.5109,1.511,609800000.0
2009-09-25 15:34:00,1.511,1.51105,1.5109,1.51095,538700000.0
2009-09-25 15:35:00,1.51095,1.511,1.51075,1.51085,592600000.0
2009-09-25 15:36:00,1.51085,1.51095,1.5108,1.5109,414000000.0
2009-09-25 15:37:00,1.5109,1.511,1.5108,1.511,520400000.0
2009-09-25 15:38:00,1.511,1.5112,1.511,1.51115,310700000.0
2009-09-25 15:39:00,1.51115,1.5112,1.5111,1.5112,182700000.0
2009-09-25 15:40:00,1.5112,1.5112,1.51115,1.5112,202800000.0
2009-09-25 15:41:00,1.5112,1.5112,1.5111,1.51115,409100000.0
2009-09-25 15:42:00,1.51115,1.51135,1.5111,1.5113,678700000.0
2009-09-25 15:43:00,1.51125,1.5115,1.51125,1.51145,733600000.0
2009-09-25 15:44:00,1.5114,1.51145,1.51125,1.51125,815100002.0
2009-09-25 15:45:00,1.5113,1.51135,1.5112,1.51125,588600000.0
2009-09-25 15:46:00,1.5113,1.5113,1.51115,1.51125,572000000.0
2009-09-25 15:47:00,1.51125,1.5114,1.5112,1.5113,764100000.0
2009-09-25 15:48:00,1.5113,1.51155,1.5113,1.51155,397399998.0
2009-09-25 15:49:00,1.51155,1.5116,1.51145,1.51145,760699999.0
2009-09-25 15:50:00,1.51145,1.5116,1.5114,1.51145,904000000.0
2009-09-25 15:51:00,1.51145,1.51165,1.51135,1.51145,1190900000.0
2009-09-25 15:52:00,1.51145,1.51155,1.5113,1.51145,718099998.0
2009-09-25 15:53:00,1.51145,1.5115,1.5113,1.51145,490000000.0
2009-09-25 15:54:00,1.51145,1.51165,1.5113,1.5113,546800001.0
2009-09-25 15:55:00,1.5113,1.51165,1.5113,1.51155,976999998.0
2009-09-25 15:56:00,1.5115,1.51175,1.51145,1.5117,1112699998.0
2009-09-25 15:57:00,1.5116,1.51195,1.5116,1.5117,779200003.0
2009-09-25 15:58:00,1.5117,1.5118,1.51135,1.51145,673599997.0
2009-09-25 15:59:00,1.51155,1.5118,1.5111,1.5112,469700000.0
2009-09-25 16:00:00,1.5113,1.5116,1.51105,1.51135,400100000.0
2009-09-25 16:01:00,1.5114,1.5115,1.5111,1.5114,608300000.0
2009-09-25 16:02:00,1.5114,1.51145,1.5111,1.51115,564200000.0
2009-09-25 16:03:00,1.51115,1.51125,1.5108,1.511,636800000.0
2009-09-25 16:04:00,1.511,1.51115,1.51085,1.51085,809500000.0
2009-09-25 16:05:00,1.511,1.5112,1.51095,1.511,675800000.0
2009-09-25 16:06:00,1.511,1.5111,1.51075,1.51095,573200000.0
2009-09-25 16:07:00,1.5109,1.511,1.5105,1.5107,691500000.0
2009-09-25 16:08:00,1.5107,1.5111,1.5107,1.51095,493100000.0
2009-09-25 16:09:00,1.51095,1.51105,1.5109,1.51095,349000000.0
2009-09-25 16:10:00,1.51095,1.5114,1.5108,1.5114,854900001.0
2009-09-25 16:11:00,1.51135,1.5114,1.511,1.5111,472900000.0
2009-09-25 16:12:00,1.5111,1.5111,1.51055,1.5106,480900000.0
2009-09-25 16:13:00,1.5106,1.51095,1.5106,1.51095,467799999.0
2009-09-25 16:14:00,1.51095,1.511,1.5108,1.51085,463900000.0
2009-09-25 16:15:00,1.51085,1.511,1.5108,1.5108,463500000.0
2009-09-25 16:16:00,1.51075,1.51085,1.5107,1.5107,546700000.0
2009-09-25 16:17:00,1.5107,1.5109,1.51065,1.51065,547600000.0
2009-09-25 16:18:00,1.51065,1.5109,1.51065,1.51085,589200000.0
2009-09-25 16:19:00,1.5108,1.51095,1.5108,1.5108,766000000.0
2009-09-25 16:20:00,1.5108,1.5114,1.5107,1.51115,775000000.0
2009-09-25 16:21:00,1.51115,1.5112,1.51075,1.51095,541000000.0
2009-09-25 16:22:00,1.511,1.511,1.50985,1.50985,540500000.0
2009-09-25 16:23:00,1.5098,1.5105,1.5098,1.51035,576899999.0
2009-09-25 16:24:00,1.51035,1.5104,1.5102,1.51025,577300000.0
2009-09-25 16:25:00,1.51025,1.51035,1.51015,1.51025,520400000.0
2009-09-25 16:26:00,1.51025,1.51025,1.50995,1.51005,275300000.0
2009-09-25 16:27:00,1.51005,1.51025,1.51,1.5101,673600000.0
2009-09-25 16:28:00,1.5101,1.51015,1.51005,1.5101,458900000.0
2009-09-25 16:29:00,1.5101,1.51025,1.5101,1.5102,253500000.0
2009-09-25 16:30:00,1.5102,1.5103,1.51005,1.5102,332200000.0
2009-09-25 16:31:00,1.5102,1.51025,1.51005,1.5102,598400000.0
2009-09-25 16:32:00,1.51015,1.5104,1.51015,1.5103,420400000.0
2009-09-25 16:33:00,1.5103,1.5105,1.51025,1.51045,230200000.0
2009-09-25 16:34:00,1.51045,1.5106,1.51045,1.51055,390000000.0
2009-09-25 16:35:00,1.51055,1.51065,1.51045,1.5106,459500000.0
2009-09-25 16:36:00,1.5105,1.51055,1.51025,1.51035,489700001.0
2009-09-25 16:37:00,1.51035,1.5106,1.5103,1.51045,620300000.0
2009-09-25 16:38:00,1.51045,1.51055,1.51035,1.51055,528800000.0
2009-09-25 16:39:00,1.51055,1.5106,1.51035,1.5104,774700001.0
2009-09-25 16:40:00,1.51045,1.51055,1.5103,1.5104,585800000.0
2009-09-25 16:41:00,1.51035,1.5104,1.5101,1.5103,702900000.0
2009-09-25 16:42:00,1.51025,1.51025,1.5101,1.5102,521700000.0
2009-09-25 16:43:00,1.51015,1.5102,1.5101,1.5101,380200000.0
2009-09-25 16:44:00,1.5101,1.51015,1.50995,1.51,612199999.0
2009-09-25 16:45:00,1.51,1.51,1.5098,1.50985,279200000.0
2009-09-25 16:46:00,1.50985,1.50995,1.50985,1.50985,819400000.0
2009-09-25 16:47:00,1.50985,1.51005,1.5098,1.5099,789599998.0
2009-09-25 16:48:00,1.5099,1.5101,1.50985,1.5101,560000000.0
2009-09-25 16:49:00,1.5101,1.51015,1.51005,1.5101,562300000.0
2009-09-25 16:50:00,1.5101,1.51015,1.51005,1.51005,603300001.0
2009-09-25 16:51:00,1.51005,1.51015,1.51,1.51,607899999.0
2009-09-25 16:52:00,1.51,1.5101,1.50995,1.51,478100000.0
2009-09-25 16:53:00,1.51,1.51005,1.5099,1.50995,720200002.0
2009-09-25 16:54:00,1.50995,1.50995,1.50975,1.5098,749300001.0
2009-09-25 16:55:00,1.5098,1.5099,1.50975,1.50975,531200000.0
2009-09-25 16:56:00,1.50975,1.5099,1.50975,1.50985,585500000.0
2009-09-25 16:57:00,1.50985,1.50995,1.50985,1.50985,289400000.0
2009-09-25 16:58:00,1.5099,1.50995,1.5099,1.5099,317000000.0
2009-09-25 16:59:00,1.50995,1.50995,1.5098,1.50985,278000000.0
2009-09-25 17:00:00,1.50985,1.51,1.50985,1.50995,626900000.0
2009-09-25 17:01:00,1.50995,1.51,1.50985,1.50995,534200000.0
2009-09-25 17:02:00,1.50995,1.51,1.50975,1.50985,578800000.0
2009-09-25 17:03:00,1.5098,1.5099,1.50975,1.5098,575200000.0
2009-09-25 17:04:00,1.5098,1.5098,1.50975,1.50975,500600000.0
2009-09-25 17:05:00,1.50975,1.50985,1.50975,1.5098,472800000.0
2009-09-25 17:06:00,1.5098,1.50985,1.50975,1.50975,437200000.0
2009-09-25 17:07:00,1.50975,1.50985,1.50965,1.50965,469900000.0
2009-09-25 17:08:00,1.50965,1.5097,1.50965,1.5097,328000000.0
2009-09-25 17:09:00,1.5097,1.50975,1.5096,1.50965,478000000.0
2009-09-25 17:10:00,1.50965,1.5097,1.50955,1.5096,744400000.0
2009-09-25 17:11:00,1.50955,1.5097,1.50955,1.50965,317800000.0
2009-09-25 17:12:00,1.5096,1.5097,1.50945,1.5095,522900001.0
2009-09-25 17:13:00,1.5095,1.5095,1.509,1.50915,632600000.0
2009-09-25 17:14:00,1.5091,1.50925,1.509,1.5091,647800000.0
2009-09-25 17:15:00,1.5091,1.50925,1.5091,1.5092,472200000.0
2009-09-25 17:16:00,1.50915,1.50925,1.5091,1.50915,450700000.0
2009-09-25 17:17:00,1.5092,1.50925,1.50915,1.50915,672700000.0
2009-09-25 17:18:00,1.50915,1.50915,1.509,1.50905,451599997.0
2009-09-25 17:19:00,1.50905,1.5092,1.509,1.50905,511500002.0
2009-09-25 17:20:00,1.50905,1.50915,1.50905,1.50905,179900000.0
2009-09-25 17:21:00,1.50905,1.50915,1.509,1.50905,398200000.0
2009-09-25 17:22:00,1.50905,1.50915,1.50895,1.50905,695200000.0
2009-09-25 17:23:00,1.50905,1.50905,1.50895,1.509,360300000.0
2009-09-25 17:24:00,1.509,1.5091,1.50895,1.509,679599999.0
2009-09-25 17:25:00,1.509,1.5091,1.50895,1.50905,400700000.0
2009-09-25 17:26:00,1.50905,1.5091,1.50895,1.50895,373100000.0
2009-09-25 17:27:00,1.50895,1.50915,1.5089,1.509,546400000.0
2009-09-25 17:28:00,1.50895,1.50915,1.5089,1.50895,429200000.0
2009-09-25 17:29:00,1.50895,1.509,1.50875,1.5088,897900000.0
2009-09-25 17:30:00,1.5088,1.5089,1.50845,1.50855,661900000.0
2009-09-25 17:31:00,1.50855,1.5086,1.50825,1.5085,631799998.0
2009-09-25 17:32:00,1.5085,1.50875,1.5085,1.50875,378900000.0
2009-09-25 17:33:00,1.50875,1.50885,1.5085,1.50855,262200000.0
2009-09-25 17:34:00,1.50855,1.50885,1.5085,1.50875,411400000.0
2009-09-25 17:35:00,1.50875,1.50875,1.5085,1.5087,409300000.0
2009-09-25 17:36:00,1.5087,1.50875,1.5085,1.50875,365800000.0
2009-09-25 17:37:00,1.5087,1.50885,1.5086,1.50885,365000000.0
2009-09-25 17:38:00,1.50885,1.50885,1.5086,1.5086,318800000.0
2009-09-25 17:39:00,1.50865,1.5088,1.5086,1.5086,383600000.0
2009-09-25 17:40:00,1.5086,1.50885,1.5086,1.50875,219800000.0
2009-09-25 17:41:00,1.50875,1.50885,1.50875,1.5088,110500000.0
2009-09-25 17:42:00,1.50885,1.5089,1.50885,1.50885,451400000.0
2009-09-25 17:43:00,1.50885,1.50885,1.50885,1.50885,942100000.0
2009-09-25 17:44:00,1.50885,1.50885,1.50885,1.50885,899000000.0
2009-09-25 17:45:00,1.50885,1.50885,1.50885,1.50885,642400000.0
2009-09-25 17:46:00,1.50885,1.5089,1.50885,1.5089,428000000.0
2009-09-25 17:47:00,1.50895,1.50905,1.50895,1.50895,399700000.0
2009-09-25 17:48:00,1.50895,1.50905,1.50895,1.50905,441700000.0
2009-09-25 17:49:00,1.5091,1.50915,1.50905,1.5091,600999997.0
2009-09-25 17:50:00,1.5091,1.50915,1.50905,1.50905,483299999.0
2009-09-25 17:51:00,1.50905,1.50915,1.509,1.509,453000000.0
2009-09-25 17:52:00,1.509,1.50905,1.5089,1.50895,329500000.0
2009-09-25 17:53:00,1.50895,1.509,1.5089,1.5089,596899999.0
2009-09-25 17:54:00,1.5089,1.50895,1.5089,1.50895,354400000.0
2009-09-25 17:55:00,1.50895,1.509,1.50895,1.50895,47700000.0
2009-09-25 17:56:00,1.50895,1.509,1.5089,1.50895,167500000.0
2009-09-25 17:57:00,1.5089,1.50905,1.5089,1.509,449000000.0
2009-09-25 17:58:00,1.509,1.5091,1.50895,1.509,171600000.0
2009-09-25 17:59:00,1.509,1.50915,1.509,1.509,479300000.0
2009-09-25 18:00:00,1.50895,1.50915,1.50895,1.5091,351100000.0
2009-09-25 18:01:00,1.5091,1.50915,1.50885,1.50895,316300000.0
2009-09-25 18:02:00,1.50895,1.5091,1.50885,1.5091,194600000.0
2009-09-25 18:03:00,1.5091,1.50925,1.50895,1.50925,359000000.0
2009-09-25 18:04:00,1.50925,1.5094,1.50915,1.50915,381400000.0
2009-09-25 18:05:00,1.50915,1.5096,1.50915,1.50945,375600000.0
2009-09-25 18:06:00,1.50945,1.5095,1.5093,1.5093,153900000.0
2009-09-25 18:07:00,1.5093,1.50945,1.5093,1.50935,92300000.0
2009-09-25 18:08:00,1.50935,1.5095,1.50935,1.50935,209100000.0
2009-09-25 18:09:00,1.50935,1.50935,1.50925,1.50925,105500000.0
2009-09-25 18:10:00,1.50925,1.50925,1.50915,1.5092,38400000.0
2009-09-25 18:11:00,1.5092,1.5092,1.50895,1.50905,104000000.0
2009-09-25 18:12:00,1.50905,1.50915,1.50905,1.5091,187800000.0
2009-09-25 18:13:00,1.50915,1.50915,1.50905,1.50905,115500000.0
2009-09-25 18:14:00,1.50905,1.50915,1.50895,1.5091,284900000.0
2009-09-25 18:15:00,1.5091,1.50915,1.509,1.509,240200000.0
2009-09-25 18:16:00,1.509,1.50915,1.50895,1.509,476200000.0
2009-09-25 18:17:00,1.509,1.50915,1.509,1.50905,406400000.0
2009-09-25 18:18:00,1.509,1.50915,1.5089,1.5091,533000000.0
2009-09-25 18:19:00,1.5091,1.5093,1.50905,1.50915,279500000.0
2009-09-25 18:20:00,1.5091,1.5092,1.5091,1.5092,452600000.0
2009-09-25 18:21:00,1.5092,1.5093,1.5092,1.5092,227900000.0
2009-09-25 18:22:00,1.5092,1.50925,1.5091,1.5091,380100000.0
2009-09-25 18:23:00,1.5091,1.50915,1.509,1.509,144100000.0
2009-09-25 18:24:00,1.509,1.50915,1.50895,1.50895,120100000.0
2009-09-25 18:25:00,1.509,1.5092,1.5089,1.50905,153200000.0
2009-09-25 18:26:00,1.50905,1.5093,1.509,1.5093,277600000.0
2009-09-25 18:27:00,1.5093,1.5093,1.5089,1.509,258100000.0
2009-09-25 18:28:00,1.50905,1.5091,1.509,1.509,111900000.0
2009-09-25 18:29:00,1.509,1.50935,1.509,1.5092,257900000.0
2009-09-25 18:30:00,1.5092,1.5094,1.50915,1.5093,102200000.0
2009-09-25 18:31:00,1.50925,1.5093,1.5091,1.5091,371900000.0
2009-09-25 18:32:00,1.50915,1.50935,1.50915,1.5092,299400000.0
2009-09-25 18:33:00,1.50915,1.50925,1.50915,1.50915,381000000.0
2009-09-25 18:34:00,1.5091,1.50915,1.5091,1.5091,248800000.0
2009-09-25 18:35:00,1.50915,1.5092,1.5091,1.50915,249000000.0
2009-09-25 18:36:00,1.50915,1.5092,1.5091,1.5091,245400000.0
2009-09-25 18:37:00,1.5091,1.50915,1.50905,1.5091,353000000.0
2009-09-25 18:38:00,1.50915,1.5092,1.50915,1.5092,71800000.0
2009-09-25 18:39:00,1.5092,1.50925,1.50915,1.50915,219700000.0
2009-09-25 18:40:00,1.50915,1.5092,1.509,1.50905,306600000.0
2009-09-25 18:41:00,1.50905,1.5091,1.509,1.5091,210100000.0
2009-09-25 18:42:00,1.5091,1.50915,1.50905,1.50915,149100000.0
2009-09-25 18:43:00,1.5091,1.50915,1.509,1.50905,258800000.0
2009-09-25 18:44:00,1.50905,1.5091,1.50905,1.50905,111600000.0
2009-09-25 18:45:00,1.50905,1.50915,1.509,1.50905,306400000.0
2009-09-25 18:46:00,1.5091,1.5092,1.50895,1.509,42100000.0
2009-09-25 18:47:00,1.509,1.50915,1.509,1.50915,52100000.0
2009-09-25 18:48:00,1.5091,1.50915,1.50895,1.509,223200000.0
2009-09-25 18:49:00,1.509,1.5091,1.509,1.5091,272000000.0
2009-09-25 18:50:00,1.5091,1.5091,1.50895,1.50905,165500000.0
2009-09-25 18:51:00,1.50905,1.5091,1.5089,1.50905,346200000.0
2009-09-25 18:52:00,1.50905,1.5091,1.50885,1.50895,329300000.0
2009-09-25 18:53:00,1.50895,1.5091,1.50895,1.50895,337600000.0
2009-09-25 18:54:00,1.50895,1.50895,1.5089,1.50895,102700000.0
2009-09-25 18:55:00,1.50895,1.50895,1.50875,1.50875,57300000.0
2009-09-25 18:56:00,1.50875,1.5089,1.50875,1.5088,270000000.0
2009-09-25 18:57:00,1.5088,1.5089,1.50875,1.50885,198100000.0
2009-09-25 18:58:00,1.50885,1.5089,1.5087,1.5088,269200000.0
2009-09-25 18:59:00,1.5088,1.5089,1.5087,1.5088,655000000.0
2009-09-25 19:00:00,1.50875,1.50885,1.5087,1.50875,242300000.0
2009-09-25 19:01:00,1.50875,1.5089,1.50875,1.50885,303700000.0
2009-09-25 19:02:00,1.5089,1.509,1.50875,1.50875,236300000.0
2009-09-25 19:03:00,1.50875,1.50875,1.50865,1.5087,160300000.0
2009-09-25 19:04:00,1.5087,1.50875,1.50865,1.50875,195400000.0
2009-09-25 19:05:00,1.50875,1.50875,1.5087,1.50875,116000000.0
2009-09-25 19:06:00,1.50875,1.50875,1.50865,1.50865,43600000.0
2009-09-25 19:07:00,1.50865,1.50865,1.5086,1.50865,109300000.0
2009-09-25 19:08:00,1.50865,1.50865,1.5086,1.5086,169700000.0
2009-09-25 19:09:00,1.5086,1.5087,1.5086,1.5087,123900000.0
2009-09-25 19:10:00,1.50875,1.5088,1.50865,1.5087,51600000.0
2009-09-25 19:11:00,1.5087,1.5087,1.5087,1.5087,21600000.0
2009-09-25 19:12:00,1.50875,1.50875,1.5087,1.5087,19200000.0
2009-09-25 19:13:00,1.50865,1.50875,1.50865,1.5087,111300000.0
2009-09-25 19:14:00,1.5087,1.50875,1.50865,1.50865,177400000.0
2009-09-25 19:15:00,1.50865,1.5087,1.50865,1.5087,144000000.0
2009-09-25 19:16:00,1.50865,1.50895,1.50865,1.5088,277300000.0
2009-09-25 19:17:00,1.5088,1.5089,1.5087,1.50875,158400000.0
2009-09-25 19:18:00,1.50875,1.5088,1.50865,1.50875,134900000.0
2009-09-25 19:19:00,1.5088,1.5089,1.50875,1.5088,187600000.0
2009-09-25 19:20:00,1.5088,1.5088,1.50875,1.5088,36000000.0
2009-09-25 19:21:00,1.5088,1.50885,1.5088,1.5088,174300000.0
2009-09-25 19:22:00,1.5088,1.50885,1.5088,1.50885,190100000.0
2009-09-25 19:23:00,1.5088,1.5089,1.5088,1.50885,184600000.0
2009-09-25 19:24:00,1.5089,1.5089,1.50885,1.5089,168600000.0
2009-09-25 19:25:00,1.5089,1.5089,1.50885,1.50885,89300000.0
2009-09-25 19:26:00,1.50885,1.509,1.50885,1.50885,93000000.0
2009-09-25 19:27:00,1.50885,1.50885,1.5088,1.50885,253500000.0
2009-09-25 19:28:00,1.50885,1.509,1.5088,1.5089,203200000.0
2009-09-25 19:29:00,1.50885,1.50895,1.50885,1.5089,148400000.0
2009-09-25 19:30:00,1.5089,1.50895,1.50885,1.50895,104000000.0
2009-09-25 19:31:00,1.5089,1.50895,1.5087,1.5087,246500000.0
2009-09-25 19:32:00,1.5087,1.50875,1.5087,1.5087,131700000.0
2009-09-25 19:33:00,1.5087,1.5087,1.5086,1.5086,157600000.0
2009-09-25 19:34:00,1.5086,1.5087,1.5086,1.5087,215100000.0
2009-09-25 19:35:00,1.50865,1.5087,1.5085,1.50855,253000000.0
2009-09-25 19:36:00,1.50855,1.5086,1.50855,1.5086,182400000.0
2009-09-25 19:37:00,1.5086,1.50875,1.5086,1.5087,116100000.0
2009-09-25 19:38:00,1.5087,1.5089,1.5087,1.5088,279300000.0
2009-09-25 19:39:00,1.50885,1.5089,1.50875,1.5088,307600000.0
2009-09-25 19:40:00,1.5088,1.5089,1.50875,1.50885,215500000.0
2009-09-25 19:41:00,1.5088,1.5089,1.50875,1.5089,102300000.0
2009-09-25 19:42:00,1.5089,1.5089,1.5089,1.5089,42800000.0
2009-09-25 19:43:00,1.5089,1.50895,1.5089,1.5089,210900000.0
2009-09-25 19:44:00,1.5089,1.509,1.50885,1.5089,219300000.0
2009-09-25 19:45:00,1.5089,1.50905,1.5089,1.50905,77600000.0
2009-09-25 19:46:00,1.50905,1.5094,1.509,1.5091,276700000.0
2009-09-25 19:47:00,1.5091,1.5092,1.50905,1.5091,151000000.0
2009-09-25 19:48:00,1.5092,1.5092,1.5091,1.50915,130900000.0
2009-09-25 19:49:00,1.5092,1.5093,1.5091,1.5092,110300000.0
2009-09-25 19:50:00,1.5092,1.5092,1.50915,1.50915,138200000.0
2009-09-25 19:51:00,1.509,1.50925,1.509,1.5092,142300000.0
2009-09-25 19:52:00,1.50915,1.50925,1.5091,1.5092,245800000.0
2009-09-25 19:53:00,1.5092,1.5093,1.50905,1.5091,227400000.0
2009-09-25 19:54:00,1.5091,1.50925,1.5091,1.50925,231000000.0
2009-09-25 19:55:00,1.50925,1.5093,1.50905,1.5091,233400000.0
2009-09-25 19:56:00,1.5091,1.5092,1.5091,1.5091,185200000.0
2009-09-25 19:57:00,1.5091,1.5093,1.50905,1.5092,189800000.0
2009-09-25 19:58:00,1.5092,1.5096,1.50915,1.50945,213800000.0
2009-09-25 19:59:00,1.5094,1.5095,1.5092,1.5094,196700000.0
2009-09-25 20:00:00,1.50935,1.50945,1.50935,1.5094,324300000.0
2009-09-25 20:01:00,1.5094,1.50955,1.5094,1.50945,271700000.0
2009-09-25 20:02:00,1.50945,1.50945,1.50935,1.50935,417300000.0
2009-09-25 20:03:00,1.50935,1.5095,1.5093,1.50935,382400000.0
2009-09-25 20:04:00,1.50935,1.5094,1.5092,1.5093,341600000.0
2009-09-25 20:05:00,1.5093,1.5094,1.5093,1.5094,413300000.0
2009-09-25 20:06:00,1.5094,1.5096,1.50935,1.50945,337400000.0
2009-09-25 20:07:00,1.50945,1.5095,1.5093,1.50935,392500000.0
2009-09-25 20:08:00,1.50935,1.50935,1.5093,1.5093,265300000.0
2009-09-25 20:09:00,1.5093,1.5094,1.50925,1.5093,356000000.0
2009-09-25 20:10:00,1.50935,1.5094,1.50925,1.5093,278800000.0
2009-09-25 20:11:00,1.5093,1.50935,1.5092,1.50925,216700000.0
2009-09-25 20:12:00,1.50925,1.50925,1.50915,1.5092,181600000.0
2009-09-25 20:13:00,1.5092,1.5094,1.5092,1.5093,383000000.0
2009-09-25 20:14:00,1.50925,1.50935,1.50925,1.50935,149700000.0
2009-09-25 20:15:00,1.5093,1.50935,1.5092,1.50925,137000000.0
2009-09-25 20:16:00,1.50925,1.50935,1.50925,1.50925,334700000.0
2009-09-25 20:17:00,1.50925,1.50945,1.50925,1.50945,320800000.0
2009-09-25 20:18:00,1.50935,1.50945,1.50935,1.50935,301600000.0
2009-09-25 20:19:00,1.50935,1.5094,1.50925,1.50925,212700000.0
2009-09-25 20:20:00,1.50925,1.5095,1.5091,1.50925,210700000.0
2009-09-25 20:21:00,1.50925,1.50935,1.5092,1.5093,315100000.0
2009-09-25 20:22:00,1.5093,1.5093,1.50915,1.5093,178700000.0
2009-09-25 20:23:00,1.5093,1.50935,1.5092,1.5093,222500000.0
2009-09-25 20:24:00,1.50935,1.5095,1.50925,1.50945,298800000.0
2009-09-25 20:25:00,1.5094,1.5095,1.5094,1.5095,163400000.0
2009-09-25 20:26:00,1.5095,1.50955,1.5094,1.50955,289700000.0
2009-09-25 20:27:00,1.5095,1.50955,1.50935,1.50945,256700000.0
2009-09-25 20:28:00,1.5094,1.5096,1.5094,1.5095,207900000.0
2009-09-25 20:29:00,1.50955,1.50965,1.50945,1.50945,156500000.0
2009-09-25 20:30:00,1.50945,1.5096,1.5092,1.5092,242200000.0
2009-09-25 20:31:00,1.5092,1.5095,1.5092,1.50935,139400000.0
2009-09-25 20:32:00,1.50935,1.5094,1.50915,1.50925,343100000.0
2009-09-25 20:33:00,1.50925,1.50935,1.5092,1.5093,106000000.0
2009-09-25 20:34:00,1.5093,1.50935,1.50925,1.50935,148400000.0
2009-09-25 20:35:00,1.50935,1.50935,1.5092,1.5092,176000000.0
2009-09-25 20:36:00,1.5092,1.5093,1.50915,1.5092,269600000.0
2009-09-25 20:37:00,1.5092,1.5093,1.50915,1.5093,178300000.0
2009-09-25 20:38:00,1.5093,1.5093,1.5091,1.50925,354400000.0
2009-09-25 20:39:00,1.50925,1.5093,1.50915,1.5093,309400000.0
2009-09-25 20:40:00,1.5093,1.5093,1.50905,1.5091,237200000.0
2009-09-25 20:41:00,1.5091,1.50925,1.5091,1.5092,318500000.0
2009-09-25 20:42:00,1.5092,1.5092,1.5092,1.5092,170900000.0
2009-09-25 20:43:00,1.5092,1.5092,1.50915,1.50915,212400000.0
2009-09-25 20:44:00,1.50915,1.50925,1.50915,1.5092,279500000.0
2009-09-25 20:45:00,1.5092,1.50935,1.5092,1.50935,141300000.0
2009-09-25 20:46:00,1.5093,1.50935,1.5092,1.50925,234000000.0
2009-09-25 20:47:00,1.50925,1.5093,1.50925,1.50925,94700000.0
2009-09-25 20:48:00,1.50925,1.50935,1.50925,1.50935,109000000.0
2009-09-25 20:49:00,1.50935,1.50935,1.50925,1.50925,117600000.0
2009-09-25 20:50:00,1.50925,1.50935,1.5092,1.50935,236600000.0
2009-09-25 20:51:00,1.50935,1.5094,1.50925,1.5093,172400000.0
2009-09-25 20:52:00,1.5093,1.5094,1.50925,1.50935,259000000.0
2009-09-25 20:53:00,1.50935,1.5095,1.5093,1.50945,186300000.0
2009-09-25 20:54:00,1.5095,1.50965,1.50945,1.5095,262400000.0
2009-09-25 20:55:00,1.50945,1.5099,1.50945,1.50975,521959999.0
2009-09-25 20:56:00,1.5097,1.51,1.50965,1.50995,357799999.0
2009-09-25 20:57:00,1.5099,1.51,1.50985,1.50985,247900000.0
2009-09-25 20:58:00,1.50985,1.5101,1.5097,1.51005,285500000.0
2009-09-25 20:59:00,1.51005,1.51015,1.50985,1.51,440200000.0
2009-09-25 21:00:00,1.51005,1.51015,1.5099,1.50995,471000000.0
2009-09-25 21:01:00,1.50995,1.5101,1.5099,1.51,432100000.0
2009-09-25 21:02:00,1.51,1.5101,1.51,1.51,221100000.0
2009-09-25 21:03:00,1.51,1.5101,1.51,1.5101,145200000.0
2009-09-25 21:04:00,1.51015,1.51015,1.50995,1.51,386300000.0
2009-09-25 21:05:00,1.51,1.5101,1.51,1.51005,209700000.0
2009-09-25 21:06:00,1.50995,1.51005,1.5099,1.51,264300000.0
2009-09-25 21:07:00,1.51,1.51,1.51,1.51,130000000.0
2009-09-25 21:08:00,1.51005,1.51005,1.50995,1.50995,49400000.0
2009-09-25 21:09:00,1.50995,1.51,1.50995,1.51,70300000.0
2009-09-25 21:10:00,1.51,1.51,1.50985,1.50995,149900000.0
2009-09-25 21:11:00,1.50995,1.51005,1.5099,1.5099,142300000.0
2009-09-25 21:12:00,1.5099,1.51,1.5099,1.5099,231100000.0
2009-09-25 21:13:00,1.5099,1.50995,1.5098,1.50985,100400000.0
2009-09-25 21:14:00,1.50985,1.51,1.50985,1.5099,133100000.0
2009-09-25 21:15:00,1.5099,1.5099,1.5098,1.5098,31100000.0
2009-09-25 21:16:00,1.50985,1.50985,1.50975,1.5098,71800000.0
2009-09-25 21:17:00,1.50985,1.50985,1.5098,1.50985,47100000.0
2009-09-25 21:18:00,1.5098,1.5099,1.50975,1.5099,106500000.0
2009-09-25 21:19:00,1.5098,1.50985,1.50975,1.50985,31600000.0
2009-09-25 21:20:00,1.50985,1.50985,1.5098,1.50985,50000000.0
2009-09-25 21:21:00,1.50985,1.5099,1.50985,1.5099,59800000.0
2009-09-25 21:22:00,1.5099,1.50995,1.5098,1.50985,135400000.0
2009-09-25 21:23:00,1.5099,1.51005,1.5099,1.51005,57800000.0
2009-09-25 21:24:00,1.5101,1.5101,1.51,1.51,57700000.0
2009-09-25 21:25:00,1.51,1.5101,1.51,1.5101,77100000.0
2009-09-25 21:26:00,1.5101,1.5101,1.51,1.51,61000000.0
2009-09-25 21:27:00,1.51,1.51005,1.51,1.51005,27500000.0
2009-09-25 21:28:00,1.51005,1.5101,1.51,1.51005,46000000.0
2009-09-25 21:29:00,1.51005,1.51005,1.51,1.51,35700000.0
2009-09-25 21:30:00,1.51,1.51005,1.5099,1.50995,34000000.0
2009-09-25 21:31:00,1.50995,1.50995,1.5097,1.5097,84200000.0
2009-09-25 21:32:00,1.50975,1.50985,1.5096,1.50985,61400000.0
2009-09-25 21:33:00,1.50985,1.50985,1.5097,1.50975,71200000.0
2009-09-25 21:34:00,1.5097,1.50975,1.50955,1.50965,90600000.0
2009-09-25 21:35:00,1.50965,1.50975,1.5096,1.50965,56400000.0
2009-09-25 21:36:00,1.5097,1.5097,1.50955,1.5096,66000000.0
2009-09-25 21:37:00,1.50955,1.50995,1.50955,1.50995,56100000.0
2009-09-25 21:38:00,1.50995,1.51,1.50985,1.51,23900000.0
2009-09-25 21:39:00,1.51,1.5101,1.50985,1.50995,131500000.0
2009-09-25 21:40:00,1.50995,1.50995,1.5096,1.50975,78900000.0
2009-09-25 21:41:00,1.50975,1.51,1.50975,1.50985,93900000.0
2009-09-25 21:42:00,1.50985,1.51,1.50975,1.5099,40700000.0
2009-09-25 21:43:00,1.5099,1.51,1.5098,1.50985,32100000.0
2009-09-25 21:44:00,1.50985,1.50995,1.50975,1.50975,40100000.0
2009-09-25 21:45:00,1.50985,1.51,1.5098,1.51,55900000.0
2009-09-25 21:46:00,1.51,1.51,1.5098,1.5099,67000000.0
2009-09-25 21:47:00,1.5099,1.51,1.50975,1.50985,52300000.0
2009-09-25 21:48:00,1.5098,1.51,1.50965,1.5097,75400000.0
2009-09-25 21:49:00,1.5097,1.5098,1.5097,1.5097,34400000.0
2009-09-25 21:50:00,1.5097,1.50975,1.50965,1.5097,34000000.0
2009-09-25 21:51:00,1.5097,1.50975,1.50965,1.5097,29800000.0
2009-09-25 21:52:00,1.5097,1.5097,1.50955,1.5096,101000000.0
2009-09-25 21:53:00,1.5096,1.5099,1.5096,1.5098,63300000.0
2009-09-25 21:54:00,1.5098,1.50985,1.50945,1.50955,77200000.0
2009-09-25 21:55:00,1.50955,1.5098,1.50955,1.5097,71700000.0
2009-09-25 21:56:00,1.5097,1.50975,1.5096,1.50975,38400000.0
2009-09-25 21:57:00,1.50975,1.50985,1.50955,1.50955,81400000.0
2009-09-25 21:58:00,1.50955,1.50975,1.50945,1.50975,69300000.0
2009-09-25 21:59:00,1.50975,1.5098,1.5097,1.5097,120200000.0
2009-09-25 22:00:00,1.5097,1.50995,1.5097,1.50975,202800000.0
2009-09-25 22:01:00,1.50975,1.50995,1.50975,1.5099,148100000.0
2009-09-25 22:02:00,1.5099,1.50995,1.50975,1.50995,81300000.0
2009-09-25 22:03:00,1.50971,1.50982,1.5096,1.50966,26210000.0
2009-09-25 22:04:00,1.50995,1.50995,1.5098,1.5098,15000000.0
2009-09-25 22:05:00,1.5098,1.5099,1.5098,1.5098,13000000.0
2009-09-25 22:06:00,1.5098,1.5098,1.5095,1.5096,103400000.0
2009-09-25 22:07:00,1.5096,1.5096,1.5094,1.50945,63000000.0
2009-09-25 22:08:00,1.50945,1.50945,1.5094,1.50945,29100000.0
2009-09-25 22:09:00,1.5095,1.50955,1.50935,1.50955,75800000.0
2009-09-25 22:10:00,1.50955,1.50955,1.5094,1.5094,33600000.0
2009-09-25 22:11:00,1.5094,1.5095,1.50935,1.5095,52600000.0
2009-09-25 22:12:00,1.5095,1.50985,1.5094,1.5098,159300000.0
2009-09-25 22:13:00,1.5098,1.5099,1.50955,1.5097,143200000.0
2009-09-25 22:14:00,1.5097,1.50975,1.5093,1.5093,115400000.0
2009-09-25 22:15:00,1.5093,1.5094,1.50905,1.50905,72900000.0
2009-09-25 22:16:00,1.5091,1.5092,1.50905,1.50905,209300000.0
2009-09-25 22:17:00,1.50905,1.50905,1.50865,1.5087,255900000.0
2009-09-25 22:18:00,1.5087,1.5087,1.5086,1.50865,52900000.0
2009-09-25 22:19:00,1.50865,1.509,1.50865,1.509,112360000.0
2009-09-25 22:20:00,1.509,1.509,1.50895,1.50895,63700000.0
2009-09-25 22:21:00,1.50895,1.5093,1.50895,1.5093,135200000.0
2009-09-25 22:22:00,1.5093,1.50945,1.509,1.50905,141000000.0
2009-09-25 22:23:00,1.5091,1.5093,1.50905,1.50925,93500000.0
2009-09-25 22:24:00,1.50925,1.5093,1.50905,1.50905,108000000.0
2009-09-25 22:25:00,1.509,1.50905,1.509,1.50905,74600000.0
2009-09-25 22:26:00,1.50905,1.50905,1.509,1.509,79800000.0
2009-09-25 22:27:00,1.50905,1.5092,1.50905,1.5092,84500000.0
2009-09-25 22:28:00,1.50915,1.50925,1.50915,1.50925,22600000.0
2009-09-25 22:29:00,1.5093,1.5093,1.50925,1.5093,36100000.0
2009-09-25 22:30:00,1.5093,1.5093,1.509,1.50905,105900000.0
2009-09-25 22:31:00,1.50905,1.50915,1.50905,1.50915,112800000.0
2009-09-25 22:32:00,1.50915,1.5092,1.5091,1.5092,25600000.0
2009-09-25 22:33:00,1.50915,1.5092,1.509,1.5092,71600000.0
2009-09-25 22:34:00,1.5092,1.5092,1.50895,1.509,65600000.0
2009-09-25 22:35:00,1.50905,1.50915,1.509,1.5091,46200000.0
2009-09-25 22:36:00,1.5091,1.50915,1.50905,1.50915,44700000.0
2009-09-25 22:37:00,1.50915,1.5092,1.5089,1.509,51600000.0
2009-09-25 22:38:00,1.50895,1.50925,1.5088,1.50925,211400000.0
2009-09-25 22:39:00,1.50925,1.50925,1.5092,1.5092,31000000.0
2009-09-25 22:40:00,1.5092,1.5093,1.509,1.5091,82000000.0
2009-09-25 22:41:00,1.50905,1.50915,1.5089,1.5089,58600000.0
2009-09-25 22:42:00,1.50905,1.5091,1.509,1.5091,19000000.0
2009-09-25 22:43:00,1.5091,1.50915,1.509,1.50915,72600000.0
2009-09-25 22:44:00,1.5091,1.50915,1.5091,1.5091,44200000.0
2009-09-25 22:45:00,1.5091,1.5092,1.509,1.50905,60400000.0
2009-09-25 22:46:00,1.50905,1.50915,1.509,1.5091,30800000.0
2009-09-25 22:47:00,1.50905,1.5091,1.50895,1.50905,33000000.0
2009-09-25 22:48:00,1.50905,1.50905,1.509,1.50905,49400000.0
2009-09-25 22:49:00,1.50905,1.50915,1.509,1.5091,71200000.0
2009-09-25 22:50:00,1.5091,1.50935,1.5091,1.50925,76900000.0
2009-09-25 22:51:00,1.50925,1.50935,1.50925,1.50925,68000000.0
2009-09-25 22:52:00,1.5093,1.5094,1.5092,1.5093,123300000.0
2009-09-25 22:53:00,1.50925,1.5094,1.5092,1.5094,22400000.0
2009-09-25 22:54:00,1.50935,1.5094,1.50915,1.50925,39200000.0
2009-09-25 22:55:00,1.5094,1.5095,1.50935,1.50945,63400000.0
2009-09-25 22:56:00,1.50935,1.5095,1.50935,1.50945,64500000.0
2009-09-25 22:57:00,1.50945,1.5095,1.5093,1.50935,47000000.0
2009-09-25 22:58:00,1.50935,1.50935,1.50915,1.5092,35600000.0
2009-09-25 22:59:00,1.50915,1.50915,1.50915,1.50915,6200000.0
2009-09-27 23:00:00,1.50955,1.50955,1.50931,1.50931,37100000.0
2009-09-27 23:01:00,1.50935,1.5096,1.50927,1.5094,119500000.0
2009-09-27 23:02:00,1.50937,1.50948,1.50924,1.50929,11700000.0
2009-09-27 23:03:00,1.50942,1.5105,1.50935,1.50945,112100000.0
2009-09-27 23:04:00,1.50929,1.51046,1.50929,1.50944,68700000.0
2009-09-27 23:05:00,1.50944,1.51023,1.5094,1.50951,44200000.0
2009-09-27 23:06:00,1.50982,1.51027,1.50947,1.50947,26800000.0
2009-09-27 23:07:00,1.50954,1.50981,1.50953,1.50953,25900000.0
2009-09-27 23:08:00,1.50938,1.50993,1.50938,1.50943,20900000.0
2009-09-27 23:09:00,1.50942,1.50998,1.5093,1.5093,72000000.0
2009-09-27 23:10:00,1.50945,1.50989,1.50937,1.50937,53900000.0
2009-09-27 23:11:00,1.50944,1.50985,1.50931,1.50938,92400000.0
2009-09-27 23:12:00,1.50955,1.5098,1.5095,1.5097,38400000.0
2009-09-27 23:13:00,1.5098,1.5098,1.50965,1.5097,32800000.0
2009-09-27 23:14:00,1.5098,1.5098,1.5097,1.5097,23200000.0
2009-09-27 23:15:00,1.5097,1.5098,1.5095,1.5097,32700000.0
2009-09-27 23:16:00,1.50965,1.5097,1.50955,1.5096,22400000.0
2009-09-27 23:17:00,1.50965,1.5098,1.5095,1.5097,71500000.0
2009-09-27 23:18:00,1.5097,1.5098,1.50955,1.5097,42200000.0
2009-09-27 23:19:00,1.5097,1.5098,1.5097,1.5098,30800000.0
2009-09-27 23:20:00,1.5097,1.5098,1.5097,1.50975,22400000.0
2009-09-27 23:21:00,1.5098,1.5098,1.5097,1.5097,20800000.0
2009-09-27 23:22:00,1.5097,1.5098,1.50965,1.5097,33400000.0
2009-09-27 23:23:00,1.5097,1.5099,1.50965,1.5099,44800000.0
2009-09-27 23:24:00,1.5098,1.5098,1.50965,1.5098,25800000.0
2009-09-27 23:25:00,1.5098,1.5098,1.5097,1.5097,16800000.0
2009-09-27 23:26:00,1.5097,1.5098,1.50965,1.50965,39580000.0
2009-09-27 23:27:00,1.50965,1.5098,1.50965,1.5098,36580000.0
2009-09-27 23:28:00,1.5097,1.5098,1.5097,1.5098,14400000.0
2009-09-27 23:29:00,1.5097,1.5098,1.5097,1.5097,22600000.0
2009-09-27 23:30:00,1.5097,1.5098,1.5097,1.5098,16800000.0
2009-09-27 23:31:00,1.5097,1.5098,1.5097,1.5098,21600000.0
2009-09-27 23:32:00,1.5097,1.5098,1.5097,1.5097,27200000.0
2009-09-27 23:33:00,1.5098,1.5098,1.5097,1.5097,28800000.0
2009-09-27 23:34:00,1.5097,1.50985,1.5097,1.5098,55200000.0
2009-09-27 23:35:00,1.5097,1.5099,1.5097,1.5098,28800000.0
2009-09-27 23:36:00,1.5097,1.5099,1.5097,1.5097,35200000.0
2009-09-27 23:37:00,1.5097,1.5099,1.5097,1.5098,33000000.0
2009-09-27 23:38:00,1.50985,1.5099,1.5097,1.5098,41600000.0
2009-09-27 23:39:00,1.5097,1.5099,1.5097,1.5098,52800000.0
2009-09-27 23:40:00,1.5097,1.5098,1.5097,1.5097,26400000.0
2009-09-27 23:41:00,1.5098,1.5098,1.5097,1.5097,40000000.0
2009-09-27 23:42:00,1.5097,1.5098,1.5097,1.5097,83200000.0
2009-09-27 23:43:00,1.5097,1.5098,1.5097,1.5098,82400000.0
2009-09-27 23:44:00,1.5097,1.5099,1.5097,1.50985,109600000.0
2009-09-27 23:45:00,1.50985,1.51005,1.50965,1.50985,68740000.0
2009-09-27 23:46:00,1.50985,1.50985,1.50985,1.50985,58330000.0
2009-09-27 23:47:00,1.50985,1.51025,1.50985,1.5101,55390000.0
2009-09-27 23:48:00,1.51,1.5101,1.5096,1.5098,70390000.0
2009-09-27 23:49:00,1.5098,1.5099,1.50955,1.50975,52400000.0
2009-09-27 23:50:00,1.50965,1.5099,1.50955,1.5096,111100000.0
2009-09-27 23:51:00,1.5096,1.5098,1.50955,1.50965,103600000.0
2009-09-27 23:52:00,1.50965,1.50965,1.5096,1.5096,35400000.0
2009-09-27 23:53:00,1.5096,1.5097,1.5096,1.50965,87000000.0
2009-09-27 23:54:00,1.50965,1.5097,1.50965,1.5097,29000000.0
2009-09-27 23:55:00,1.50965,1.5097,1.50965,1.5097,43500000.0
2009-09-27 23:56:00,1.50965,1.5097,1.50965,1.50965,99100000.0
2009-09-27 23:57:00,1.5097,1.5097,1.50965,1.50965,118800000.0
2009-09-27 23:58:00,1.50965,1.50965,1.50965,1.50965,40900000.0
2009-09-27 23:59:00,1.50965,1.50965,1.50965,1.50965,42600000.0
2009-09-28 00:00:00,1.50965,1.5099,1.5095,1.5095,176900000.0
2009-09-28 00:01:00,1.5095,1.50965,1.5095,1.50965,58900000.0
2009-09-28 00:02:00,1.50965,1.5098,1.50965,1.50965,100800000.0
2009-09-28 00:03:00,1.50965,1.5098,1.5096,1.50965,77800000.0
2009-09-28 00:04:00,1.50965,1.5097,1.5096,1.5096,28400000.0
2009-09-28 00:05:00,1.50955,1.5096,1.5095,1.5096,20600000.0
2009-09-28 00:06:00,1.50955,1.50975,1.50955,1.5097,21400000.0
2009-09-28 00:07:00,1.5096,1.5096,1.50955,1.50955,18200000.0
2009-09-28 00:08:00,1.5096,1.5097,1.50955,1.5096,46500000.0
2009-09-28 00:09:00,1.50955,1.50965,1.50955,1.50955,16600000.0
2009-09-28 00:10:00,1.5096,1.5096,1.5095,1.5096,46900000.0
2009-09-28 00:11:00,1.50955,1.50955,1.5095,1.5095,4100000.0
2009-09-28 00:12:00,1.5095,1.50955,1.5095,1.5095,2400000.0
2009-09-28 00:13:00,1.5095,1.5095,1.509,1.50905,61300000.0
2009-09-28 00:14:00,1.509,1.5094,1.50895,1.50895,32200000.0
2009-09-28 00:15:00,1.50895,1.50915,1.50895,1.50915,90000000.0
2009-09-28 00:16:00,1.50915,1.50915,1.50895,1.50895,86000000.0
2009-09-28 00:17:00,1.50895,1.50905,1.50895,1.509,123400000.0
2009-09-28 00:18:00,1.509,1.50905,1.50895,1.509,111000000.0
2009-09-28 00:19:00,1.50905,1.50905,1.50895,1.509,60600000.0
2009-09-28 00:20:00,1.50905,1.50925,1.509,1.50925,37800000.0
2009-09-28 00:21:00,1.50935,1.50955,1.509,1.50935,62800000.0
2009-09-28 00:22:00,1.50925,1.50945,1.50885,1.50925,135400000.0
2009-09-28 00:23:00,1.5092,1.50945,1.50895,1.50905,101800000.0
2009-09-28 00:24:00,1.50895,1.509,1.50895,1.509,34200000.0
2009-09-28 00:25:00,1.509,1.509,1.50895,1.50895,55400000.0
2009-09-28 00:26:00,1.50895,1.50895,1.5084,1.50855,19000000.0
2009-09-28 00:27:00,1.50855,1.50855,1.50855,1.50855,29000000.0
2009-09-28 00:28:00,1.50855,1.5086,1.50855,1.50855,38800000.0
2009-09-28 00:29:00,1.50855,1.50875,1.50855,1.50855,107800000.0
2009-09-28 00:30:00,1.50855,1.5086,1.50855,1.50855,63200000.0
2009-09-28 00:31:00,1.50855,1.5089,1.50855,1.5086,232500000.0
2009-09-28 00:32:00,1.5086,1.5088,1.50855,1.5087,133700000.0
2009-09-28 00:33:00,1.50885,1.50885,1.50855,1.50855,72400000.0
2009-09-28 00:34:00,1.50855,1.50885,1.50855,1.50885,110900000.0
2009-09-28 00:35:00,1.50885,1.50885,1.50855,1.50855,59700000.0
2009-09-28 00:36:00,1.50855,1.50855,1.50855,1.50855,100800000.0
2009-09-28 00:37:00,1.50855,1.50865,1.50855,1.50865,74200000.0
2009-09-28 00:38:00,1.50865,1.50865,1.50855,1.5086,57000000.0
2009-09-28 00:39:00,1.5087,1.5089,1.5087,1.50885,26900000.0
2009-09-28 00:40:00,1.50885,1.50895,1.5088,1.5088,68800000.0
2009-09-28 00:41:00,1.50885,1.5089,1.50855,1.5088,115600000.0
2009-09-28 00:42:00,1.50885,1.50885,1.50865,1.5088,47000000.0
2009-09-28 00:43:00,1.5087,1.5089,1.5087,1.50885,54500000.0
2009-09-28 00:44:00,1.50875,1.509,1.50875,1.50885,132000000.0
2009-09-28 00:45:00,1.50885,1.50925,1.50875,1.5092,116600000.0
2009-09-28 00:46:00,1.5091,1.5092,1.509,1.50905,137500000.0
2009-09-28 00:47:00,1.509,1.50905,1.50865,1.5088,117300000.0
2009-09-28 00:48:00,1.5088,1.5089,1.50855,1.5089,182300000.0
2009-09-28 00:49:00,1.5089,1.50895,1.5089,1.50895,61800000.0
2009-09-28 00:50:00,1.50895,1.50905,1.50895,1.50905,10200000.0
2009-09-28 00:51:00,1.509,1.5091,1.50875,1.5089,114400000.0
2009-09-28 00:52:00,1.5089,1.50955,1.50885,1.5092,78100000.0
2009-09-28 00:53:00,1.5092,1.5092,1.5092,1.5092,6800000.0
2009-09-28 00:54:00,1.5092,1.5092,1.50875,1.50905,130400000.0
2009-09-28 00:55:00,1.50905,1.50905,1.509,1.50905,79200000.0
2009-09-28 00:56:00,1.50905,1.50915,1.50905,1.50915,57600000.0
2009-09-28 00:57:00,1.50915,1.5092,1.50905,1.50905,68800000.0
2009-09-28 00:58:00,1.50905,1.50925,1.50905,1.5092,146000000.0
2009-09-28 00:59:00,1.50915,1.5092,1.50895,1.5091,48000000.0
2009-09-28 01:00:00,1.50915,1.5094,1.50915,1.50925,85100000.0
2009-09-28 01:01:00,1.5092,1.50955,1.5092,1.50935,179400000.0
2009-09-28 01:02:00,1.50935,1.50935,1.50935,1.50935,138200000.0
2009-09-28 01:03:00,1.50935,1.50935,1.50925,1.5093,57200000.0
2009-09-28 01:04:00,1.5093,1.5097,1.50905,1.5091,202000000.0
2009-09-28 01:05:00,1.5091,1.5093,1.5086,1.5086,178300000.0
2009-09-28 01:06:00,1.50865,1.50935,1.50855,1.5087,251400000.0
2009-09-28 01:07:00,1.5089,1.5096,1.5087,1.50935,152150000.0
2009-09-28 01:08:00,1.5093,1.5096,1.5088,1.50945,178400000.0
2009-09-28 01:09:00,1.5095,1.5095,1.50895,1.5091,71100000.0
2009-09-28 01:10:00,1.5091,1.5091,1.50905,1.50905,209000000.0
2009-09-28 01:11:00,1.50905,1.50905,1.50905,1.50905,175200000.0
2009-09-28 01:12:00,1.50905,1.50905,1.509,1.509,83800000.0
2009-09-28 01:13:00,1.509,1.5092,1.50875,1.509,175900000.0
2009-09-28 01:14:00,1.50895,1.50915,1.50895,1.5091,67800000.0
2009-09-28 01:15:00,1.5091,1.5091,1.50895,1.50895,46600000.0
2009-09-28 01:16:00,1.50895,1.5091,1.50885,1.50905,203500000.0
2009-09-28 01:17:00,1.509,1.5091,1.50895,1.50895,36500000.0
2009-09-28 01:18:00,1.50895,1.50895,1.50885,1.50885,187600000.0
2009-09-28 01:19:00,1.50885,1.5089,1.50885,1.50885,249600000.0
2009-09-28 01:20:00,1.50885,1.5089,1.50865,1.5087,245300000.0
2009-09-28 01:21:00,1.50875,1.5089,1.50865,1.5088,314600000.0
2009-09-28 01:22:00,1.5088,1.5088,1.5087,1.50875,110800000.0
2009-09-28 01:23:00,1.50875,1.50875,1.50855,1.50875,92200000.0
2009-09-28 01:24:00,1.50875,1.5088,1.5086,1.50865,30200000.0
2009-09-28 01:25:00,1.5086,1.5087,1.5086,1.5087,15000000.0
2009-09-28 01:26:00,1.50875,1.5088,1.5087,1.5087,13200000.0
2009-09-28 01:27:00,1.5087,1.50875,1.50865,1.5087,22800000.0
2009-09-28 01:28:00,1.50875,1.5093,1.50875,1.50905,192300000.0
2009-09-28 01:29:00,1.50905,1.50925,1.50905,1.50905,114500000.0
2009-09-28 01:30:00,1.50915,1.5093,1.5091,1.5091,158700000.0
2009-09-28 01:31:00,1.5091,1.5093,1.5088,1.50885,223600000.0
2009-09-28 01:32:00,1.50885,1.50885,1.5087,1.50875,48500000.0
2009-09-28 01:33:00,1.50875,1.5091,1.50875,1.5091,106000000.0
2009-09-28 01:34:00,1.50915,1.50925,1.50905,1.5092,89900000.0
2009-09-28 01:35:00,1.5092,1.5095,1.5092,1.5095,120600000.0
2009-09-28 01:36:00,1.5095,1.5095,1.5091,1.5091,62400000.0
2009-09-28 01:37:00,1.5091,1.50915,1.50895,1.50905,114700000.0
2009-09-28 01:38:00,1.509,1.50905,1.509,1.509,51200000.0
2009-09-28 01:39:00,1.509,1.509,1.509,1.509,45600000.0
2009-09-28 01:40:00,1.509,1.50935,1.509,1.5093,120400000.0
2009-09-28 01:41:00,1.5093,1.50945,1.5092,1.5094,87700000.0
2009-09-28 01:42:00,1.5094,1.50945,1.5094,1.5094,32400000.0
2009-09-28 01:43:00,1.5094,1.5095,1.5091,1.5091,202500000.0
2009-09-28 01:44:00,1.5091,1.5093,1.50905,1.5092,104600000.0
2009-09-28 01:45:00,1.5092,1.5092,1.5089,1.50895,23400000.0
2009-09-28 01:46:00,1.50895,1.50935,1.50895,1.5093,115700000.0
2009-09-28 01:47:00,1.5092,1.5093,1.50915,1.50925,90100000.0
2009-09-28 01:48:00,1.50925,1.50925,1.5092,1.50925,91600000.0
2009-09-28 01:49:00,1.5092,1.50925,1.50905,1.5092,89400000.0
2009-09-28 01:50:00,1.5092,1.5094,1.5092,1.5094,128800000.0
2009-09-28 01:51:00,1.50945,1.5097,1.5094,1.5096,79500000.0
2009-09-28 01:52:00,1.5096,1.5097,1.50955,1.50955,72400000.0
2009-09-28 01:53:00,1.5095,1.5095,1.5095,1.5095,25200000.0
2009-09-28 01:54:00,1.5096,1.5097,1.5096,1.5097,29100000.0
2009-09-28 01:55:00,1.5097,1.50975,1.5094,1.50975,84400000.0
2009-09-28 01:56:00,1.5097,1.5097,1.5095,1.50955,147800000.0
2009-09-28 01:57:00,1.50955,1.5096,1.5095,1.5096,55200000.0
2009-09-28 01:58:00,1.5096,1.5097,1.5094,1.5094,113100000.0
2009-09-28 01:59:00,1.5095,1.5095,1.50945,1.5095,91700000.0
2009-09-28 02:00:00,1.5095,1.5096,1.50945,1.5095,156200000.0
2009-09-28 02:01:00,1.5095,1.50985,1.5095,1.50985,126700000.0
2009-09-28 02:02:00,1.50985,1.5101,1.50975,1.51,229900000.0
2009-09-28 02:03:00,1.50995,1.5102,1.50995,1.51005,105900000.0
2009-09-28 02:04:00,1.5101,1.5102,1.51005,1.5102,54200000.0
2009-09-28 02:05:00,1.51015,1.51025,1.51005,1.5102,64600000.0
2009-09-28 02:06:00,1.5102,1.5103,1.5099,1.51,109100000.0
2009-09-28 02:07:00,1.51,1.51015,1.50995,1.50995,135500000.0
2009-09-28 02:08:00,1.50995,1.51,1.50985,1.50985,94700000.0
2009-09-28 02:09:00,1.50985,1.51025,1.50975,1.5102,74400000.0
2009-09-28 02:10:00,1.5102,1.51025,1.50995,1.5101,115500000.0
2009-09-28 02:11:00,1.51005,1.51015,1.50935,1.50955,166400000.0
2009-09-28 02:12:00,1.50965,1.5097,1.50915,1.50965,202400000.0
2009-09-28 02:13:00,1.50965,1.50965,1.5096,1.50965,121900000.0
2009-09-28 02:14:00,1.50965,1.5097,1.5096,1.5097,88500000.0
2009-09-28 02:15:00,1.5097,1.5097,1.5096,1.5097,68600000.0
2009-09-28 02:16:00,1.50965,1.50965,1.50955,1.5096,42200000.0
2009-09-28 02:17:00,1.5096,1.50975,1.50955,1.5097,54400000.0
2009-09-28 02:18:00,1.50965,1.5097,1.50935,1.50945,99400000.0
2009-09-28 02:19:00,1.50945,1.5095,1.50915,1.50915,135500000.0
2009-09-28 02:20:00,1.5091,1.5093,1.50895,1.509,308800000.0
2009-09-28 02:21:00,1.509,1.50975,1.509,1.5097,109600000.0
2009-09-28 02:22:00,1.5097,1.50975,1.50965,1.5097,47500000.0
2009-09-28 02:23:00,1.50975,1.5098,1.5096,1.5097,69100000.0
2009-09-28 02:24:00,1.50965,1.5098,1.5096,1.50975,49000000.0
2009-09-28 02:25:00,1.5097,1.51005,1.5097,1.51005,112800000.0
2009-09-28 02:26:00,1.51,1.51005,1.51,1.51005,23800000.0
2009-09-28 02:27:00,1.51005,1.51005,1.51,1.51,8200000.0
2009-09-28 02:28:00,1.51,1.51015,1.5099,1.51005,94800000.0
2009-09-28 02:29:00,1.5101,1.5101,1.5099,1.5101,102700000.0
2009-09-28 02:30:00,1.51015,1.51015,1.5099,1.51,81200000.0
2009-09-28 02:31:00,1.51,1.51005,1.5098,1.50985,96900000.0
2009-09-28 02:32:00,1.50985,1.50985,1.5093,1.5094,199000000.0
2009-09-28 02:33:00,1.5094,1.5099,1.5094,1.50985,164500000.0
2009-09-28 02:34:00,1.5098,1.50985,1.50965,1.5097,100700000.0
2009-09-28 02:35:00,1.50965,1.5098,1.5095,1.5097,109600000.0
2009-09-28 02:36:00,1.5097,1.5097,1.5094,1.5094,136000000.0
2009-09-28 02:37:00,1.50945,1.50975,1.50935,1.5096,226000000.0
2009-09-28 02:38:00,1.5096,1.50975,1.5095,1.50955,264200000.0
2009-09-28 02:39:00,1.50955,1.50955,1.50925,1.5094,189500000.0
2009-09-28 02:40:00,1.5094,1.50965,1.50925,1.50965,174800000.0
2009-09-28 02:41:00,1.50965,1.5097,1.50945,1.5095,179100000.0
2009-09-28 02:42:00,1.5095,1.5096,1.5093,1.5094,127100000.0
2009-09-28 02:43:00,1.5094,1.5095,1.50925,1.50925,174900000.0
2009-09-28 02:44:00,1.50925,1.5094,1.50925,1.5094,87200000.0
2009-09-28 02:45:00,1.5094,1.51005,1.50925,1.50965,401100000.0
2009-09-28 02:46:00,1.50965,1.51005,1.50965,1.5097,247400000.0
2009-09-28 02:47:00,1.5097,1.51,1.50925,1.51,289800000.0
2009-09-28 02:48:00,1.50995,1.51005,1.5098,1.5098,316000000.0
2009-09-28 02:49:00,1.5098,1.5099,1.5097,1.50975,318500000.0
2009-09-28 02:50:00,1.50975,1.50995,1.5097,1.50975,247900000.0
2009-09-28 02:51:00,1.50975,1.50975,1.50955,1.5097,110600000.0
2009-09-28 02:52:00,1.5097,1.5099,1.5097,1.5098,35800000.0
2009-09-28 02:53:00,1.50975,1.50995,1.5097,1.50975,59000000.0
2009-09-28 02:54:00,1.50975,1.50975,1.50955,1.50955,138500000.0
2009-09-28 02:55:00,1.5092,1.5097,1.5092,1.50965,152200000.0
2009-09-28 02:56:00,1.50965,1.50965,1.50925,1.50965,121200000.0
2009-09-28 02:57:00,1.50965,1.5103,1.50955,1.51,120300000.0
2009-09-28 02:58:00,1.51,1.5101,1.50995,1.50995,152200000.0
2009-09-28 02:59:00,1.50995,1.51005,1.50975,1.5098,118700000.0
2009-09-28 03:00:00,1.50975,1.50985,1.50975,1.50985,132500000.0
2009-09-28 03:01:00,1.50985,1.50985,1.5096,1.5096,117100000.0
2009-09-28 03:02:00,1.50965,1.5101,1.5096,1.5099,152900000.0
2009-09-28 03:03:00,1.50985,1.51005,1.5098,1.51,81800000.0
2009-09-28 03:04:00,1.50995,1.5102,1.50995,1.5102,61000000.0
2009-09-28 03:05:00,1.51015,1.5102,1.51,1.5101,60600000.0
2009-09-28 03:06:00,1.5101,1.51015,1.5099,1.5101,61900000.0
2009-09-28 03:07:00,1.51015,1.5102,1.5098,1.51015,103400000.0
2009-09-28 03:08:00,1.51015,1.51015,1.50985,1.50995,57000000.0
2009-09-28 03:09:00,1.51,1.51,1.5099,1.50995,29200000.0
2009-09-28 03:10:00,1.5099,1.51015,1.5099,1.5101,59600000.0
2009-09-28 03:11:00,1.51005,1.5102,1.51,1.51005,45300000.0
2009-09-28 03:12:00,1.51,1.51005,1.50995,1.51,81600000.0
2009-09-28 03:13:00,1.50995,1.51015,1.50995,1.51005,84900000.0
2009-09-28 03:14:00,1.51005,1.5101,1.5099,1.50995,55200000.0
2009-09-28 03:15:00,1.50995,1.51005,1.5099,1.51005,62400000.0
2009-09-28 03:16:00,1.5101,1.51015,1.5098,1.50985,59200000.0
2009-09-28 03:17:00,1.50985,1.51,1.5098,1.50985,75500000.0
2009-09-28 03:18:00,1.5099,1.5101,1.50985,1.5101,98800000.0
2009-09-28 03:19:00,1.51005,1.51015,1.5099,1.50995,112000000.0
2009-09-28 03:20:00,1.51,1.51015,1.5099,1.51005,84600000.0
2009-09-28 03:21:00,1.51005,1.51015,1.51,1.5101,46800000.0
2009-09-28 03:22:00,1.51005,1.51025,1.51005,1.51005,70100000.0
2009-09-28 03:23:00,1.51,1.51015,1.50975,1.5099,203500000.0
2009-09-28 03:24:00,1.50985,1.51005,1.5098,1.5098,121500000.0
2009-09-28 03:25:00,1.5098,1.51,1.5098,1.5098,184500000.0
2009-09-28 03:26:00,1.5098,1.5098,1.50965,1.5098,77400000.0
2009-09-28 03:27:00,1.5098,1.50985,1.5096,1.5096,92500000.0
2009-09-28 03:28:00,1.5096,1.5097,1.50955,1.5096,79600000.0
2009-09-28 03:29:00,1.5096,1.50965,1.50955,1.5096,157500000.0
2009-09-28 03:30:00,1.5096,1.50965,1.50955,1.5096,121000000.0
2009-09-28 03:31:00,1.5096,1.50965,1.5096,1.5096,140000000.0
2009-09-28 03:32:00,1.5096,1.5096,1.50955,1.50955,142800000.0
2009-09-28 03:33:00,1.50955,1.5096,1.50955,1.5096,87500000.0
2009-09-28 03:34:00,1.5096,1.5096,1.5094,1.50955,216900000.0
2009-09-28 03:35:00,1.50955,1.5096,1.5094,1.50945,219800000.0
2009-09-28 03:36:00,1.50945,1.5095,1.50925,1.50925,107800000.0
2009-09-28 03:37:00,1.50925,1.50955,1.50925,1.50935,191900000.0
2009-09-28 03:38:00,1.5094,1.5095,1.50935,1.5094,146000000.0
2009-09-28 03:39:00,1.5094,1.50985,1.5084,1.50975,411000000.0
2009-09-28 03:40:00,1.50975,1.5102,1.5091,1.5094,302100000.0
2009-09-28 03:41:00,1.5096,1.5098,1.509,1.5093,323000000.0
2009-09-28 03:42:00,1.5093,1.5113,1.50925,1.511,325000000.0
2009-09-28 03:43:00,1.511,1.511,1.51035,1.5105,210400000.0
2009-09-28 03:44:00,1.5105,1.51155,1.5104,1.5111,295600000.0
2009-09-28 03:45:00,1.5111,1.5111,1.5102,1.5107,260600000.0
2009-09-28 03:46:00,1.51065,1.5108,1.51035,1.5106,247500000.0
2009-09-28 03:47:00,1.5106,1.5107,1.5102,1.51055,217900000.0
2009-09-28 03:48:00,1.51055,1.5107,1.5104,1.5105,328600000.0
2009-09-28 03:49:00,1.51055,1.51075,1.5104,1.51065,317200000.0
2009-09-28 03:50:00,1.5107,1.5111,1.51055,1.51105,356800000.0
2009-09-28 03:51:00,1.511,1.511,1.51055,1.5108,384900000.0
2009-09-28 03:52:00,1.51075,1.51105,1.51015,1.51085,505500000.0
2009-09-28 03:53:00,1.51075,1.5111,1.51045,1.5108,543200000.0
2009-09-28 03:54:00,1.5108,1.51105,1.51055,1.5107,449900000.0
2009-09-28 03:55:00,1.5107,1.51085,1.5105,1.51085,587700000.0
2009-09-28 03:56:00,1.5109,1.51115,1.5105,1.511,568900000.0
2009-09-28 03:57:00,1.51105,1.51115,1.5109,1.51115,181000000.0
2009-09-28 03:58:00,1.51115,1.51115,1.51085,1.51095,300400000.0
2009-09-28 03:59:00,1.5109,1.5111,1.5108,1.5108,497600000.0
2009-09-28 04:00:00,1.5108,1.51135,1.5108,1.51105,374200000.0
2009-09-28 04:01:00,1.511,1.51105,1.51095,1.51095,635400000.0
2009-09-28 04:02:00,1.511,1.5113,1.511,1.51105,295200000.0
2009-09-28 04:03:00,1.51105,1.5114,1.51105,1.5112,368700000.0
2009-09-28 04:04:00,1.5112,1.51125,1.5112,1.5112,236100000.0
2009-09-28 04:05:00,1.51125,1.51125,1.5112,1.5112,99600000.0
2009-09-28 04:06:00,1.51125,1.51145,1.5112,1.5112,167100000.0
2009-09-28 04:07:00,1.51125,1.51145,1.51095,1.5112,269600000.0
2009-09-28 04:08:00,1.5112,1.51135,1.51115,1.5112,275400000.0
2009-09-28 04:09:00,1.51125,1.5113,1.5112,1.51125,39200000.0
2009-09-28 04:10:00,1.5113,1.51145,1.5113,1.51145,67000000.0
2009-09-28 04:11:00,1.51145,1.51145,1.51115,1.51115,477100000.0
2009-09-28 04:12:00,1.51115,1.51125,1.51095,1.51125,289200000.0
2009-09-28 04:13:00,1.51125,1.51135,1.5112,1.5112,275800000.0
2009-09-28 04:14:00,1.51115,1.51175,1.51115,1.5115,425800000.0
2009-09-28 04:15:00,1.5115,1.51165,1.5115,1.51165,204400000.0
2009-09-28 04:16:00,1.51165,1.51165,1.5115,1.51155,65200000.0
2009-09-28 04:17:00,1.51155,1.5117,1.51155,1.5116,143700000.0
2009-09-28 04:18:00,1.5116,1.5117,1.51155,1.5116,87900000.0
2009-09-28 04:19:00,1.5116,1.51165,1.5114,1.5114,92200000.0
2009-09-28 04:20:00,1.51145,1.51145,1.51135,1.5114,346200000.0
2009-09-28 04:21:00,1.5114,1.51155,1.51135,1.5115,262400000.0
2009-09-28 04:22:00,1.5115,1.51155,1.51145,1.51145,95000000.0
2009-09-28 04:23:00,1.51145,1.51145,1.5114,1.5114,88400000.0
2009-09-28 04:24:00,1.5114,1.51145,1.5111,1.51125,149800000.0
2009-09-28 04:25:00,1.51125,1.51135,1.51125,1.5113,224300000.0
2009-09-28 04:26:00,1.5113,1.5113,1.51115,1.5112,148000000.0
2009-09-28 04:27:00,1.5112,1.51125,1.5112,1.5112,125900000.0
2009-09-28 04:28:00,1.5112,1.51135,1.5112,1.5112,131900000.0
2009-09-28 04:29:00,1.5112,1.51135,1.5112,1.51125,174400000.0
2009-09-28 04:30:00,1.51125,1.51135,1.51125,1.51125,137900000.0
2009-09-28 04:31:00,1.51125,1.51135,1.51125,1.5113,220100000.0
2009-09-28 04:32:00,1.51125,1.51145,1.5112,1.51135,184200000.0
2009-09-28 04:33:00,1.51135,1.51155,1.51125,1.51125,211800000.0
2009-09-28 04:34:00,1.5113,1.5113,1.5109,1.51115,106500000.0
2009-09-28 04:35:00,1.51115,1.5114,1.51115,1.5114,103800000.0
2009-09-28 04:36:00,1.5114,1.5114,1.51125,1.51125,20200000.0
2009-09-28 04:37:00,1.51125,1.51125,1.5112,1.51125,194400000.0
2009-09-28 04:38:00,1.5112,1.51125,1.5112,1.51125,123700000.0
2009-09-28 04:39:00,1.51125,1.51145,1.5112,1.5114,132000000.0
2009-09-28 04:40:00,1.51145,1.5115,1.51095,1.5111,268100000.0
2009-09-28 04:41:00,1.5111,1.51115,1.51105,1.51115,79100000.0
2009-09-28 04:42:00,1.5111,1.51125,1.5111,1.51115,131900000.0
2009-09-28 04:43:00,1.51115,1.51125,1.5111,1.51115,90400000.0
2009-09-28 04:44:00,1.51115,1.51125,1.51115,1.51125,173300000.0
2009-09-28 04:45:00,1.51125,1.51135,1.5112,1.5113,60800000.0
2009-09-28 04:46:00,1.51135,1.51135,1.5113,1.51135,3000000.0
2009-09-28 04:47:00,1.5113,1.5113,1.51125,1.51125,54600000.0
2009-09-28 04:48:00,1.51125,1.51125,1.5112,1.51125,124900000.0
2009-09-28 04:49:00,1.51125,1.51125,1.51125,1.51125,130900000.0
2009-09-28 04:50:00,1.51125,1.51125,1.51125,1.51125,19200000.0
2009-09-28 04:51:00,1.51125,1.51125,1.51125,1.51125,4800000.0
2009-09-28 04:52:00,1.51125,1.51125,1.51125,1.51125,35400000.0
2009-09-28 04:53:00,1.51125,1.51125,1.51125,1.51125,34700000.0
2009-09-28 04:54:00,1.51125,1.51125,1.51115,1.51115,43200000.0
2009-09-28 04:55:00,1.51115,1.51115,1.51115,1.51115,80800000.0
2009-09-28 04:56:00,1.51115,1.51125,1.51115,1.51115,48800000.0
2009-09-28 04:57:00,1.51115,1.51125,1.51115,1.51115,78300000.0
2009-09-28 04:58:00,1.51115,1.51115,1.51115,1.51115,44800000.0
2009-09-28 04:59:00,1.51115,1.51115,1.51105,1.51115,55000000.0
2009-09-28 05:00:00,1.5112,1.51125,1.51115,1.51125,15700000.0
2009-09-28 05:01:00,1.5112,1.51125,1.5112,1.5112,16000000.0
2009-09-28 05:02:00,1.5112,1.5112,1.5112,1.5112,11000000.0
2009-09-28 05:03:00,1.5112,1.5112,1.51115,1.51115,61900000.0
2009-09-28 05:04:00,1.51115,1.51115,1.51105,1.51115,146200000.0
2009-09-28 05:05:00,1.51115,1.51115,1.51115,1.51115,45300000.0
2009-09-28 05:06:00,1.51115,1.51125,1.51105,1.51125,197700000.0
2009-09-28 05:07:00,1.51125,1.51125,1.5112,1.51125,125400000.0
2009-09-28 05:08:00,1.5112,1.51135,1.51115,1.51125,225400000.0
2009-09-28 05:09:00,1.51125,1.5117,1.51115,1.51145,404600000.0
2009-09-28 05:10:00,1.5114,1.51145,1.51115,1.5113,347800000.0
2009-09-28 05:11:00,1.5113,1.5116,1.5113,1.51145,283800000.0
2009-09-28 05:12:00,1.5114,1.51155,1.5113,1.51145,154600000.0
2009-09-28 05:13:00,1.51145,1.51175,1.5114,1.51175,304100000.0
2009-09-28 05:14:00,1.51175,1.51185,1.51155,1.5116,209700000.0
2009-09-28 05:15:00,1.5116,1.51165,1.5115,1.51155,272500000.0
2009-09-28 05:16:00,1.51155,1.5116,1.5114,1.5116,271800000.0
2009-09-28 05:17:00,1.5116,1.5116,1.5114,1.51145,233700000.0
2009-09-28 05:18:00,1.5115,1.51155,1.5115,1.51155,45000000.0
2009-09-28 05:19:00,1.51155,1.51175,1.5115,1.51155,283100000.0
2009-09-28 05:20:00,1.51155,1.51155,1.5114,1.51145,152600000.0
2009-09-28 05:21:00,1.51145,1.5115,1.51135,1.5114,117900000.0
2009-09-28 05:22:00,1.51145,1.51145,1.51125,1.51125,30600000.0
2009-09-28 05:23:00,1.51125,1.51145,1.51125,1.51135,276100000.0
2009-09-28 05:24:00,1.51135,1.5114,1.5113,1.5113,175600000.0
2009-09-28 05:25:00,1.5113,1.5113,1.5112,1.5112,108800000.0
2009-09-28 05:26:00,1.51125,1.5113,1.51125,1.51125,44300000.0
2009-09-28 05:27:00,1.51125,1.5115,1.5112,1.5113,120300000.0
2009-09-28 05:28:00,1.5113,1.5114,1.51125,1.5114,73800000.0
2009-09-28 05:29:00,1.5114,1.5115,1.51135,1.51135,327500000.0
2009-09-28 05:30:00,1.51135,1.51145,1.5113,1.5114,179900000.0
2009-09-28 05:31:00,1.51135,1.51135,1.5113,1.51135,119300000.0
2009-09-28 05:32:00,1.5113,1.5114,1.5113,1.51135,52100000.0
2009-09-28 05:33:00,1.51135,1.5114,1.51125,1.5113,101200000.0
2009-09-28 05:34:00,1.5113,1.5113,1.5113,1.5113,20200000.0
2009-09-28 05:35:00,1.5113,1.5114,1.5113,1.51135,81000000.0
2009-09-28 05:36:00,1.51135,1.5114,1.51135,1.5114,106800000.0
2009-09-28 05:37:00,1.51135,1.51135,1.51135,1.51135,52700000.0
2009-09-28 05:38:00,1.51135,1.51135,1.5112,1.5112,58600000.0
2009-09-28 05:39:00,1.51125,1.51135,1.5112,1.5113,157600000.0
2009-09-28 05:40:00,1.5113,1.51135,1.51105,1.5112,309900000.0
2009-09-28 05:41:00,1.51125,1.5115,1.5112,1.5115,196700000.0
2009-09-28 05:42:00,1.5115,1.51165,1.5113,1.51135,331400000.0
2009-09-28 05:43:00,1.5113,1.51145,1.51125,1.51135,232300000.0
2009-09-28 05:44:00,1.5113,1.5115,1.51125,1.51145,322600000.0
2009-09-28 05:45:00,1.51145,1.51155,1.5114,1.5114,167200000.0
2009-09-28 05:46:00,1.5114,1.51145,1.51125,1.5113,310000000.0
2009-09-28 05:47:00,1.5113,1.51135,1.51125,1.5113,67200000.0
2009-09-28 05:48:00,1.5113,1.51135,1.51125,1.5113,87800000.0
2009-09-28 05:49:00,1.5113,1.5115,1.5113,1.51145,76600000.0
2009-09-28 05:50:00,1.51145,1.51145,1.51135,1.51135,113400000.0
2009-09-28 05:51:00,1.51135,1.51135,1.51135,1.51135,84000000.0
2009-09-28 05:52:00,1.51135,1.51135,1.51135,1.51135,80100000.0
2009-09-28 05:53:00,1.51135,1.5115,1.5113,1.51135,131100000.0
2009-09-28 05:54:00,1.51135,1.51135,1.5113,1.5113,50400000.0
2009-09-28 05:55:00,1.51125,1.51125,1.51105,1.5112,111400000.0
2009-09-28 05:56:00,1.5112,1.5114,1.5111,1.5112,129900000.0
2009-09-28 05:57:00,1.5112,1.51135,1.5112,1.51125,129300000.0
2009-09-28 05:58:00,1.51125,1.5113,1.5112,1.5112,173400000.0
2009-09-28 05:59:00,1.5112,1.51135,1.5112,1.5113,170000000.0
2009-09-28 06:00:00,1.5113,1.51135,1.5113,1.5113,132700000.0
2009-09-28 06:01:00,1.5113,1.51135,1.51125,1.5113,224500000.0
2009-09-28 06:02:00,1.5113,1.5114,1.51125,1.51135,141500000.0
2009-09-28 06:03:00,1.5113,1.51145,1.51125,1.5113,183300000.0
2009-09-28 06:04:00,1.5113,1.5113,1.51125,1.51125,28000000.0
2009-09-28 06:05:00,1.51125,1.51125,1.51105,1.51105,125900000.0
2009-09-28 06:06:00,1.51105,1.5113,1.51105,1.5112,152700000.0
2009-09-28 06:07:00,1.51125,1.51125,1.5109,1.51095,237100000.0
2009-09-28 06:08:00,1.511,1.5111,1.51095,1.51105,97300000.0
2009-09-28 06:09:00,1.51105,1.5112,1.51105,1.5112,216200000.0
2009-09-28 06:10:00,1.51115,1.5112,1.5111,1.51115,153900000.0
2009-09-28 06:11:00,1.51115,1.51115,1.5111,1.5111,49600000.0
2009-09-28 06:12:00,1.5111,1.51115,1.51105,1.51105,177300000.0
2009-09-28 06:13:00,1.5111,1.51115,1.5111,1.51115,70600000.0
2009-09-28 06:14:00,1.51115,1.5114,1.51105,1.5114,384600000.0
2009-09-28 06:15:00,1.5114,1.5114,1.511,1.511,267800000.0
2009-09-28 06:16:00,1.511,1.5111,1.51075,1.5108,260800000.0
2009-09-28 06:17:00,1.51085,1.51085,1.5102,1.5103,420200000.0
2009-09-28 06:18:00,1.5103,1.5109,1.5103,1.51085,374000000.0
2009-09-28 06:19:00,1.51085,1.5109,1.5106,1.5107,305900000.0
2009-09-28 06:20:00,1.51075,1.51125,1.51075,1.511,542400000.0
2009-09-28 06:21:00,1.511,1.51115,1.51085,1.51095,331100000.0
2009-09-28 06:22:00,1.51095,1.51105,1.5108,1.51085,248800000.0
2009-09-28 06:23:00,1.5108,1.51085,1.5107,1.51075,224100000.0
2009-09-28 06:24:00,1.51075,1.51115,1.51075,1.51115,190100000.0
2009-09-28 06:25:00,1.5112,1.51125,1.5109,1.511,299800000.0
2009-09-28 06:26:00,1.511,1.5113,1.51075,1.51085,282400000.0
2009-09-28 06:27:00,1.51085,1.5111,1.51085,1.5111,130700000.0
2009-09-28 06:28:00,1.5111,1.5112,1.511,1.51105,268600000.0
2009-09-28 06:29:00,1.51105,1.5112,1.51095,1.511,305000000.0
2009-09-28 06:30:00,1.51095,1.5111,1.5109,1.5109,252200000.0
2009-09-28 06:31:00,1.5109,1.5109,1.5108,1.51085,218100000.0
2009-09-28 06:32:00,1.51085,1.511,1.51075,1.5109,208500000.0
2009-09-28 06:33:00,1.51085,1.51115,1.5106,1.5106,385700000.0
2009-09-28 06:34:00,1.5106,1.511,1.5106,1.511,203100000.0
2009-09-28 06:35:00,1.511,1.51105,1.51085,1.51105,154200000.0
2009-09-28 06:36:00,1.51105,1.5111,1.51095,1.51095,265200000.0
2009-09-28 06:37:00,1.51095,1.51095,1.51075,1.51075,212200000.0
2009-09-28 06:38:00,1.51075,1.5109,1.51075,1.51075,138700000.0
2009-09-28 06:39:00,1.51075,1.51075,1.51045,1.5105,141400000.0
2009-09-28 06:40:00,1.5105,1.5107,1.5105,1.5107,45300000.0
2009-09-28 06:41:00,1.5107,1.51075,1.5107,1.5107,24200000.0
2009-09-28 06:42:00,1.51065,1.5107,1.51065,1.5107,30100000.0
2009-09-28 06:43:00,1.5107,1.5108,1.51065,1.51075,88800000.0
2009-09-28 06:44:00,1.51075,1.5109,1.51075,1.51085,90500000.0
2009-09-28 06:45:00,1.51085,1.51085,1.51085,1.51085,32000000.0
2009-09-28 06:46:00,1.5109,1.511,1.5109,1.51095,75200000.0
2009-09-28 06:47:00,1.511,1.511,1.51095,1.51095,64200000.0
2009-09-28 06:48:00,1.51095,1.511,1.5108,1.51085,100600000.0
2009-09-28 06:49:00,1.51085,1.51095,1.51055,1.5107,292500000.0
2009-09-28 06:50:00,1.5107,1.5108,1.51035,1.51035,428800000.0
2009-09-28 06:51:00,1.51035,1.51035,1.51,1.51,80300000.0
2009-09-28 06:52:00,1.51,1.51015,1.50995,1.5101,95200000.0
2009-09-28 06:53:00,1.5101,1.5101,1.51,1.5101,53400000.0
2009-09-28 06:54:00,1.5101,1.5102,1.51005,1.5102,104800000.0
2009-09-28 06:55:00,1.5102,1.5105,1.5102,1.5105,93600000.0
2009-09-28 06:56:00,1.5105,1.5105,1.51045,1.51045,91600000.0
2009-09-28 06:57:00,1.51045,1.5105,1.5104,1.5104,81400000.0
2009-09-28 06:58:00,1.5104,1.51045,1.5104,1.5104,56000000.0
2009-09-28 06:59:00,1.5104,1.5107,1.51035,1.51035,100400000.0
2009-09-28 07:00:00,1.51035,1.51035,1.51,1.51,166600000.0
2009-09-28 07:01:00,1.51,1.51005,1.50995,1.51,133600000.0
2009-09-28 07:02:00,1.51,1.51,1.50965,1.50975,84100000.0
2009-09-28 07:03:00,1.50975,1.50995,1.5092,1.50935,158600000.0
2009-09-28 07:04:00,1.50935,1.5099,1.50935,1.50985,267100000.0
2009-09-28 07:05:00,1.50985,1.51005,1.5098,1.5099,127400000.0
2009-09-28 07:06:00,1.5099,1.5101,1.5099,1.5101,92300000.0
2009-09-28 07:07:00,1.5101,1.51025,1.5098,1.5099,144900000.0
2009-09-28 07:08:00,1.5099,1.5099,1.50985,1.50985,17900000.0
2009-09-28 07:09:00,1.50985,1.5099,1.5097,1.5097,35400000.0
2009-09-28 07:10:00,1.50975,1.5098,1.50965,1.5097,389300000.0
2009-09-28 07:11:00,1.5097,1.50975,1.5097,1.5097,105300000.0
2009-09-28 07:12:00,1.5097,1.5097,1.50965,1.50965,34600000.0
2009-09-28 07:13:00,1.50965,1.5098,1.50965,1.5098,19800000.0
2009-09-28 07:14:00,1.5098,1.5098,1.5095,1.50955,91200000.0
2009-09-28 07:15:00,1.50955,1.50955,1.50945,1.50945,271200000.0
2009-09-28 07:16:00,1.50945,1.5098,1.50945,1.50955,536800000.0
2009-09-28 07:17:00,1.50955,1.5097,1.50905,1.5091,276200000.0
2009-09-28 07:18:00,1.50905,1.5091,1.50875,1.50895,208300000.0
2009-09-28 07:19:00,1.50895,1.50895,1.50875,1.50885,176100000.0
2009-09-28 07:20:00,1.50885,1.509,1.5086,1.50885,199000000.0
2009-09-28 07:21:00,1.5089,1.50895,1.50885,1.5089,313200000.0
2009-09-28 07:22:00,1.5089,1.50905,1.50885,1.50895,153600000.0
2009-09-28 07:23:00,1.50895,1.50905,1.50885,1.50885,151700000.0
2009-09-28 07:24:00,1.50885,1.5089,1.5087,1.5088,93800000.0
2009-09-28 07:25:00,1.5088,1.5089,1.50865,1.5087,136700000.0
2009-09-28 07:26:00,1.5087,1.5087,1.5085,1.5085,101600000.0
2009-09-28 07:27:00,1.5085,1.5085,1.50835,1.5084,129600000.0
2009-09-28 07:28:00,1.5084,1.5086,1.5084,1.50855,301700000.0
2009-09-28 07:29:00,1.5086,1.50865,1.5086,1.50865,175400000.0
2009-09-28 07:30:00,1.5086,1.50895,1.5086,1.5089,128900000.0
2009-09-28 07:31:00,1.5089,1.50915,1.50875,1.5089,289100000.0
2009-09-28 07:32:00,1.5089,1.50905,1.50885,1.50905,144200000.0
2009-09-28 07:33:00,1.50905,1.50905,1.50905,1.50905,19200000.0
2009-09-28 07:34:00,1.50905,1.50905,1.50895,1.509,126000000.0
2009-09-28 07:35:00,1.509,1.50905,1.509,1.50905,42400000.0
2009-09-28 07:36:00,1.50905,1.50915,1.50905,1.5091,40900000.0
2009-09-28 07:37:00,1.5091,1.5092,1.5091,1.50915,43400000.0
2009-09-28 07:38:00,1.50915,1.50915,1.5091,1.50915,83400000.0
2009-09-28 07:39:00,1.5091,1.50915,1.50905,1.50905,189400000.0
2009-09-28 07:40:00,1.50905,1.5091,1.50875,1.5089,294400000.0
2009-09-28 07:41:00,1.5089,1.50895,1.50885,1.50885,113200000.0
2009-09-28 07:42:00,1.5089,1.50895,1.50885,1.5089,144200000.0
2009-09-28 07:43:00,1.5089,1.50905,1.5089,1.509,215000000.0
2009-09-28 07:44:00,1.50905,1.50915,1.509,1.509,228900000.0
2009-09-28 07:45:00,1.509,1.5093,1.50895,1.50905,217800000.0
2009-09-28 07:46:00,1.50905,1.5091,1.5089,1.50895,208200000.0
2009-09-28 07:47:00,1.50895,1.509,1.5088,1.50885,210400000.0
2009-09-28 07:48:00,1.50885,1.509,1.5088,1.5089,183800000.0
2009-09-28 07:49:00,1.50885,1.5089,1.50875,1.50885,142000000.0
2009-09-28 07:50:00,1.50885,1.50895,1.50875,1.5088,205000000.0
2009-09-28 07:51:00,1.50885,1.509,1.5087,1.50895,210100000.0
2009-09-28 07:52:00,1.50895,1.5092,1.50885,1.5091,335000000.0
2009-09-28 07:53:00,1.5091,1.5091,1.5091,1.5091,108000000.0
2009-09-28 07:54:00,1.5091,1.5091,1.5088,1.509,210099999.0
2009-09-28 07:55:00,1.509,1.50915,1.50895,1.50915,246200000.0
2009-09-28 07:56:00,1.50915,1.50935,1.50915,1.5092,257800000.0
2009-09-28 07:57:00,1.5092,1.50945,1.5091,1.50915,66200000.0
2009-09-28 07:58:00,1.50915,1.50915,1.50905,1.5091,126000000.0
2009-09-28 07:59:00,1.5091,1.50955,1.5091,1.5095,291300000.0
2009-09-28 08:00:00,1.50945,1.50945,1.5091,1.50915,250000000.0
2009-09-28 08:01:00,1.50915,1.50915,1.5091,1.50915,124000000.0
2009-09-28 08:02:00,1.50915,1.5097,1.50915,1.50955,222000000.0
2009-09-28 08:03:00,1.50955,1.5097,1.5095,1.5097,235900000.0
2009-09-28 08:04:00,1.5096,1.5097,1.5092,1.5096,452799999.0
2009-09-28 08:05:00,1.5096,1.50975,1.5096,1.5097,158800000.0
2009-09-28 08:06:00,1.5097,1.5098,1.5095,1.5095,146100000.0
2009-09-28 08:07:00,1.5095,1.50955,1.5095,1.50955,274400000.0
2009-09-28 08:08:00,1.50955,1.50975,1.50955,1.5097,353200000.0
2009-09-28 08:09:00,1.5097,1.50985,1.5097,1.50985,284400000.0
2009-09-28 08:10:00,1.50985,1.50985,1.5098,1.50985,216200000.0
2009-09-28 08:11:00,1.50985,1.5099,1.5098,1.5098,191300000.0
2009-09-28 08:12:00,1.5098,1.5098,1.5098,1.5098,83200000.0
2009-09-28 08:13:00,1.5098,1.50985,1.5098,1.5098,80800000.0
2009-09-28 08:14:00,1.5098,1.50985,1.50975,1.50975,41800000.0
2009-09-28 08:15:00,1.50975,1.50995,1.50975,1.50975,172500000.0
2009-09-28 08:16:00,1.50975,1.5098,1.50975,1.50975,61100000.0
2009-09-28 08:17:00,1.50975,1.50975,1.50975,1.50975,4000000.0
2009-09-28 08:18:00,1.50975,1.50975,1.50975,1.50975,13000000.0
2009-09-28 08:19:00,1.50975,1.50985,1.50975,1.50975,127700000.0
2009-09-28 08:20:00,1.5097,1.50975,1.5097,1.5097,113400000.0
2009-09-28 08:21:00,1.5097,1.5098,1.5097,1.5098,94100000.0
2009-09-28 08:22:00,1.5098,1.5101,1.5098,1.5101,410700000.0
2009-09-28 08:23:00,1.5101,1.51035,1.51005,1.5103,463500000.0
2009-09-28 08:24:00,1.51025,1.5103,1.51005,1.51005,451900000.0
2009-09-28 08:25:00,1.51005,1.5102,1.5099,1.51,315900000.0
2009-09-28 08:26:00,1.51,1.5101,1.50995,1.5101,438300000.0
2009-09-28 08:27:00,1.5101,1.5101,1.5099,1.51005,350800000.0
2009-09-28 08:28:00,1.51005,1.5102,1.51005,1.5101,148400000.0
2009-09-28 08:29:00,1.51005,1.5103,1.51005,1.5103,206400000.0
2009-09-28 08:30:00,1.51035,1.5104,1.5102,1.5102,222400000.0
2009-09-28 08:31:00,1.5103,1.51045,1.5102,1.51035,390400000.0
2009-09-28 08:32:00,1.51035,1.5104,1.5101,1.5103,325000000.0
2009-09-28 08:33:00,1.5103,1.51035,1.5101,1.5101,276200000.0
2009-09-28 08:34:00,1.5101,1.5102,1.5099,1.5099,191200000.0
2009-09-28 08:35:00,1.5099,1.5104,1.50985,1.5104,300800000.0
2009-09-28 08:36:00,1.51035,1.5107,1.51035,1.5106,376800000.0
2009-09-28 08:37:00,1.5106,1.5107,1.5104,1.5104,210400000.0
2009-09-28 08:38:00,1.51045,1.51105,1.5104,1.51085,495399999.0
2009-09-28 08:39:00,1.51085,1.51105,1.51085,1.51085,315800000.0
2009-09-28 08:40:00,1.51085,1.51085,1.51075,1.5108,244800000.0
2009-09-28 08:41:00,1.5108,1.5109,1.5107,1.51085,423800000.0
2009-09-28 08:42:00,1.5109,1.5109,1.5108,1.5109,100500000.0
2009-09-28 08:43:00,1.5109,1.5109,1.51075,1.51075,109600000.0
2009-09-28 08:44:00,1.51075,1.5109,1.5107,1.51075,203900000.0
2009-09-28 08:45:00,1.51075,1.5109,1.51075,1.5109,180500000.0
2009-09-28 08:46:00,1.51085,1.511,1.51085,1.5109,199000000.0
2009-09-28 08:47:00,1.51095,1.51105,1.51085,1.51085,285600000.0
2009-09-28 08:48:00,1.51085,1.5109,1.51075,1.51085,232000000.0
2009-09-28 08:49:00,1.5108,1.51095,1.51075,1.51075,244500000.0
2009-09-28 08:50:00,1.51075,1.51075,1.51065,1.51075,349400000.0
2009-09-28 08:51:00,1.5107,1.51075,1.5105,1.51075,259600000.0
2009-09-28 08:52:00,1.5107,1.511,1.51065,1.51085,578900000.0
2009-09-28 08:53:00,1.51095,1.51095,1.5108,1.5108,397300000.0
2009-09-28 08:54:00,1.5108,1.5109,1.5108,1.51085,295700000.0
2009-09-28 08:55:00,1.51085,1.5109,1.51085,1.51085,162400000.0
2009-09-28 08:56:00,1.51085,1.51105,1.51085,1.51085,187200000.0
2009-09-28 08:57:00,1.51085,1.511,1.51085,1.51095,172800000.0
2009-09-28 08:58:00,1.51095,1.51105,1.5109,1.51095,158400000.0
2009-09-28 08:59:00,1.51095,1.51105,1.5108,1.5109,673400000.0
2009-09-28 09:00:00,1.51095,1.5111,1.51095,1.511,208700000.0
2009-09-28 09:01:00,1.511,1.51115,1.511,1.51115,251200000.0
2009-09-28 09:02:00,1.5111,1.51115,1.511,1.51105,348600000.0
2009-09-28 09:03:00,1.51105,1.51115,1.511,1.51105,200200000.0
2009-09-28 09:04:00,1.51105,1.5112,1.511,1.51105,303200001.0
2009-09-28 09:05:00,1.51105,1.51115,1.5109,1.5109,328800000.0
2009-09-28 09:06:00,1.51095,1.5111,1.51085,1.5111,503700000.0
2009-09-28 09:07:00,1.5111,1.51115,1.51095,1.51105,675600000.0
2009-09-28 09:08:00,1.51105,1.5111,1.51085,1.5109,370100000.0
2009-09-28 09:09:00,1.51095,1.51095,1.51085,1.51095,447000000.0
2009-09-28 09:10:00,1.51085,1.51105,1.51085,1.51095,459200000.0
2009-09-28 09:11:00,1.51095,1.51095,1.5107,1.51085,536200000.0
2009-09-28 09:12:00,1.51085,1.51085,1.5107,1.51075,353500000.0
2009-09-28 09:13:00,1.51075,1.51075,1.5105,1.51055,324500000.0
2009-09-28 09:14:00,1.51055,1.51065,1.51055,1.5106,77600000.0
2009-09-28 09:15:00,1.5106,1.51065,1.5106,1.5106,145600000.0
2009-09-28 09:16:00,1.51065,1.51065,1.51055,1.5106,193400000.0
2009-09-28 09:17:00,1.51065,1.51085,1.5106,1.5108,268300000.0
2009-09-28 09:18:00,1.5108,1.51085,1.51065,1.5107,362900000.0
2009-09-28 09:19:00,1.5107,1.51075,1.5105,1.51055,357400000.0
2009-09-28 09:20:00,1.5106,1.51065,1.51045,1.51055,166400000.0
2009-09-28 09:21:00,1.51055,1.51055,1.5103,1.5104,276200004.0
2009-09-28 09:22:00,1.5104,1.51055,1.51025,1.5104,544900000.0
2009-09-28 09:23:00,1.51035,1.51055,1.51035,1.5104,138700000.0
2009-09-28 09:24:00,1.5104,1.51045,1.51035,1.51035,82300000.0
2009-09-28 09:25:00,1.51035,1.5104,1.51025,1.5103,364100000.0
2009-09-28 09:26:00,1.5103,1.5104,1.51025,1.51035,222200000.0
2009-09-28 09:27:00,1.51045,1.5108,1.51035,1.5107,144000000.0
2009-09-28 09:28:00,1.5107,1.5107,1.5105,1.5105,491600000.0
2009-09-28 09:29:00,1.5105,1.51075,1.51045,1.5107,283200000.0
2009-09-28 09:30:00,1.5107,1.5108,1.51055,1.5107,331000000.0
2009-09-28 09:31:00,1.5107,1.5107,1.5105,1.51055,206000000.0
2009-09-28 09:32:00,1.51055,1.5106,1.5105,1.5106,68200000.0
2009-09-28 09:33:00,1.51065,1.51065,1.51055,1.5106,83200000.0
2009-09-28 09:34:00,1.5105,1.51055,1.51025,1.5103,230700000.0
2009-09-28 09:35:00,1.5103,1.51055,1.51025,1.51055,236000000.0
2009-09-28 09:36:00,1.51055,1.51075,1.51045,1.51045,258800000.0
2009-09-28 09:37:00,1.51045,1.51045,1.5103,1.5104,364800000.0
2009-09-28 09:38:00,1.51055,1.5108,1.5104,1.5108,373800001.0
2009-09-28 09:39:00,1.5108,1.51095,1.51065,1.51085,342900000.0
2009-09-28 09:40:00,1.5108,1.51085,1.5105,1.5106,347600000.0
2009-09-28 09:41:00,1.51065,1.51095,1.51045,1.51085,505700000.0
2009-09-28 09:42:00,1.51085,1.51095,1.51065,1.51075,414600000.0
2009-09-28 09:43:00,1.5108,1.51095,1.51075,1.51095,204400000.0
2009-09-28 09:44:00,1.5109,1.51105,1.5108,1.511,510000000.0
2009-09-28 09:45:00,1.511,1.5112,1.511,1.51115,192300000.0
2009-09-28 09:46:00,1.51115,1.5112,1.5111,1.51115,253299999.0
2009-09-28 09:47:00,1.51115,1.5114,1.5111,1.51135,384200000.0
2009-09-28 09:48:00,1.51135,1.51135,1.51115,1.5113,233300000.0
2009-09-28 09:49:00,1.5113,1.5114,1.51115,1.5112,273600000.0
2009-09-28 09:50:00,1.5112,1.5112,1.5109,1.51095,120800000.0
2009-09-28 09:51:00,1.5109,1.511,1.51075,1.51085,429900000.0
2009-09-28 09:52:00,1.51085,1.51095,1.51075,1.51095,125100000.0
2009-09-28 09:53:00,1.51095,1.51095,1.51055,1.51065,397000000.0
2009-09-28 09:54:00,1.51065,1.51075,1.51065,1.51065,121100000.0
2009-09-28 09:55:00,1.51065,1.51075,1.5106,1.5106,105200000.0
2009-09-28 09:56:00,1.5106,1.5107,1.5105,1.51065,220300000.0
2009-09-28 09:57:00,1.51065,1.51085,1.51065,1.5107,225300000.0
2009-09-28 09:58:00,1.5107,1.51075,1.5106,1.51065,140100000.0
2009-09-28 09:59:00,1.5106,1.51075,1.5106,1.51075,130500000.0
2009-09-28 10:00:00,1.5107,1.51075,1.5105,1.5105,548300000.0
2009-09-28 10:01:00,1.51055,1.51065,1.5105,1.51065,281400000.0
2009-09-28 10:02:00,1.51065,1.51065,1.51045,1.51045,162200000.0
2009-09-28 10:03:00,1.51045,1.5105,1.5104,1.5104,151100000.0
2009-09-28 10:04:00,1.5104,1.51055,1.51035,1.5105,249700000.0
2009-09-28 10:05:00,1.5104,1.5105,1.5102,1.5102,248100000.0
2009-09-28 10:06:00,1.51025,1.5103,1.5102,1.5103,212200000.0
2009-09-28 10:07:00,1.5103,1.5104,1.5102,1.5103,187100000.0
2009-09-28 10:08:00,1.5103,1.5103,1.51025,1.5103,97200000.0
2009-09-28 10:09:00,1.5103,1.51035,1.5103,1.51035,227000000.0
2009-09-28 10:10:00,1.5104,1.5105,1.5104,1.51045,264900000.0
2009-09-28 10:11:00,1.51045,1.51045,1.5102,1.5103,609299999.0
2009-09-28 10:12:00,1.5103,1.5104,1.5103,1.51035,228300000.0
2009-09-28 10:13:00,1.51035,1.51035,1.5103,1.5103,187900000.0
2009-09-28 10:14:00,1.5103,1.51035,1.5103,1.5103,222400000.0
2009-09-28 10:15:00,1.5103,1.5104,1.5102,1.51025,116900000.0
2009-09-28 10:16:00,1.5103,1.5103,1.5102,1.5103,305500000.0
2009-09-28 10:17:00,1.5103,1.51035,1.51025,1.51035,198000000.0
2009-09-28 10:18:00,1.51035,1.51055,1.51035,1.5104,198300000.0
2009-09-28 10:19:00,1.51035,1.5105,1.51035,1.51035,312800000.0
2009-09-28 10:20:00,1.51035,1.51055,1.51035,1.51055,252300000.0
2009-09-28 10:21:00,1.51055,1.51055,1.51035,1.51045,141400000.0
2009-09-28 10:22:00,1.5105,1.51055,1.5104,1.5104,245500000.0
2009-09-28 10:23:00,1.5104,1.51045,1.51035,1.5104,239500000.0
2009-09-28 10:24:00,1.5104,1.5104,1.51035,1.5104,192800000.0
2009-09-28 10:25:00,1.51045,1.5105,1.5104,1.5105,44200000.0
2009-09-28 10:26:00,1.5105,1.51055,1.5105,1.5105,144300000.0
2009-09-28 10:27:00,1.5105,1.51055,1.5105,1.5105,190100000.0
2009-09-28 10:28:00,1.5105,1.51055,1.5103,1.51055,227400000.0
2009-09-28 10:29:00,1.5105,1.51055,1.51045,1.5105,70100000.0
2009-09-28 10:30:00,1.5105,1.5106,1.5105,1.51055,100200000.0
2009-09-28 10:31:00,1.51055,1.5107,1.51055,1.51065,123700000.0
2009-09-28 10:32:00,1.51065,1.5108,1.5106,1.5108,281700000.0
2009-09-28 10:33:00,1.5108,1.51085,1.5106,1.5106,181100000.0
2009-09-28 10:34:00,1.5106,1.5107,1.51055,1.5106,212700000.0
2009-09-28 10:35:00,1.5106,1.5107,1.5105,1.51055,442400000.0
2009-09-28 10:36:00,1.51055,1.51065,1.51055,1.5106,124300000.0
2009-09-28 10:37:00,1.5106,1.5107,1.51055,1.5106,278600000.0
2009-09-28 10:38:00,1.5106,1.5108,1.5106,1.5107,203200000.0
2009-09-28 10:39:00,1.5107,1.51075,1.51065,1.51065,327900000.0
2009-09-28 10:40:00,1.51065,1.51075,1.51065,1.5107,644699999.0
2009-09-28 10:41:00,1.51075,1.51075,1.51065,1.51075,395600000.0
2009-09-28 10:42:00,1.51075,1.5109,1.5107,1.5107,444500000.0
2009-09-28 10:43:00,1.5107,1.5107,1.51055,1.5106,337400000.0
2009-09-28 10:44:00,1.5106,1.51065,1.5106,1.5106,145000000.0
2009-09-28 10:45:00,1.5106,1.5106,1.51045,1.51055,402000000.0
2009-09-28 10:46:00,1.51055,1.5107,1.5105,1.51055,250500000.0
2009-09-28 10:47:00,1.51055,1.5108,1.51055,1.51075,177800000.0
2009-09-28 10:48:00,1.5107,1.5108,1.5107,1.51075,134500000.0
2009-09-28 10:49:00,1.51075,1.5108,1.51075,1.51075,193500000.0
2009-09-28 10:50:00,1.51075,1.51075,1.51065,1.51075,200300000.0
2009-09-28 10:51:00,1.5107,1.51075,1.51055,1.51055,382200000.0
2009-09-28 10:52:00,1.51065,1.51075,1.51055,1.51075,492699999.0
2009-09-28 10:53:00,1.51075,1.51075,1.5106,1.5106,278600000.0
2009-09-28 10:54:00,1.5106,1.51075,1.5105,1.5106,375900000.0
2009-09-28 10:55:00,1.5106,1.5107,1.51055,1.51055,518300000.0
2009-09-28 10:56:00,1.51055,1.51065,1.51055,1.51055,213100000.0
2009-09-28 10:57:00,1.51055,1.5106,1.51055,1.5106,222300000.0
2009-09-28 10:58:00,1.5106,1.5106,1.51045,1.51045,369200000.0
2009-09-28 10:59:00,1.5105,1.5106,1.51045,1.51055,172400000.0
2009-09-28 11:00:00,1.51055,1.5106,1.5105,1.51055,181300000.0
2009-09-28 11:01:00,1.51055,1.5106,1.51055,1.5106,244400000.0
2009-09-28 11:02:00,1.51055,1.5106,1.51055,1.5106,164400000.0
2009-09-28 11:03:00,1.5106,1.5109,1.5106,1.51085,353700000.0
2009-09-28 11:04:00,1.5109,1.5111,1.51085,1.511,396700000.0
2009-09-28 11:05:00,1.51105,1.5112,1.51095,1.5112,352800000.0
2009-09-28 11:06:00,1.51115,1.5113,1.511,1.51115,421700000.0
2009-09-28 11:07:00,1.5111,1.5112,1.51095,1.5111,368400000.0
2009-09-28 11:08:00,1.5111,1.5112,1.51105,1.5112,162000000.0
2009-09-28 11:09:00,1.5112,1.5112,1.51115,1.51115,287400000.0
2009-09-28 11:10:00,1.5112,1.51135,1.51115,1.5113,327000000.0
2009-09-28 11:11:00,1.5113,1.51135,1.51115,1.5112,521900000.0
2009-09-28 11:12:00,1.51115,1.51125,1.51115,1.51115,449300000.0
2009-09-28 11:13:00,1.51115,1.5113,1.5111,1.51115,258400000.0
2009-09-28 11:14:00,1.5111,1.5117,1.51105,1.5116,246300000.0
2009-09-28 11:15:00,1.5116,1.5117,1.51145,1.5116,291100000.0
2009-09-28 11:16:00,1.5116,1.5116,1.5115,1.51155,155900000.0
2009-09-28 11:17:00,1.51155,1.51155,1.51145,1.5115,145300000.0
2009-09-28 11:18:00,1.51155,1.51165,1.51145,1.51155,360500000.0
2009-09-28 11:19:00,1.51155,1.5116,1.51155,1.51155,73600000.0
2009-09-28 11:20:00,1.5115,1.51155,1.5115,1.5115,47600000.0
2009-09-28 11:21:00,1.5115,1.51165,1.51145,1.5115,88500000.0
2009-09-28 11:22:00,1.5115,1.51165,1.5113,1.51135,89100000.0
2009-09-28 11:23:00,1.51135,1.51145,1.5113,1.5113,69000000.0
2009-09-28 11:24:00,1.51125,1.5115,1.5111,1.5111,672100000.0
2009-09-28 11:25:00,1.5111,1.51125,1.51105,1.5112,444800000.0
2009-09-28 11:26:00,1.5112,1.51155,1.5112,1.5115,500700000.0
2009-09-28 11:27:00,1.5115,1.5115,1.51125,1.51135,375800000.0
2009-09-28 11:28:00,1.5113,1.5114,1.51125,1.51135,299100000.0
2009-09-28 11:29:00,1.51135,1.5114,1.5112,1.51125,306500000.0
2009-09-28 11:30:00,1.51125,1.51135,1.51115,1.51125,422900000.0
2009-09-28 11:31:00,1.5112,1.51135,1.5112,1.51135,115500000.0
2009-09-28 11:32:00,1.51125,1.5114,1.51115,1.51135,397500000.0
2009-09-28 11:33:00,1.51135,1.51145,1.5113,1.51145,237300000.0
2009-09-28 11:34:00,1.5114,1.51145,1.51125,1.51125,405800000.0
2009-09-28 11:35:00,1.51125,1.5113,1.5112,1.5113,173900000.0
2009-09-28 11:36:00,1.5113,1.51145,1.5113,1.51145,93200000.0
2009-09-28 11:37:00,1.5114,1.51145,1.5114,1.5114,44800000.0
2009-09-28 11:38:00,1.5114,1.51145,1.51135,1.51145,97200000.0
2009-09-28 11:39:00,1.51145,1.5116,1.51135,1.51155,345700000.0
2009-09-28 11:40:00,1.5116,1.51165,1.51155,1.51165,297300000.0
2009-09-28 11:41:00,1.51165,1.5117,1.51155,1.5116,111400000.0
2009-09-28 11:42:00,1.5116,1.5116,1.51155,1.5116,211200000.0
2009-09-28 11:43:00,1.5116,1.5117,1.5116,1.5117,172700000.0
2009-09-28 11:44:00,1.5117,1.5117,1.5116,1.51165,136800000.0
2009-09-28 11:45:00,1.51165,1.5117,1.51155,1.5116,372400000.0
2009-09-28 11:46:00,1.51155,1.51165,1.51155,1.51155,260400000.0
2009-09-28 11:47:00,1.51155,1.5116,1.51155,1.51155,297800000.0
2009-09-28 11:48:00,1.51155,1.51155,1.5114,1.5114,343500000.0
2009-09-28 11:49:00,1.5114,1.5115,1.5114,1.51145,414100000.0
2009-09-28 11:50:00,1.51145,1.5118,1.51145,1.5118,390700000.0
2009-09-28 11:51:00,1.51175,1.51215,1.51165,1.51215,835700000.0
2009-09-28 11:52:00,1.51215,1.5122,1.5119,1.512,505700000.0
2009-09-28 11:53:00,1.51195,1.51205,1.51185,1.51185,398000000.0
2009-09-28 11:54:00,1.51185,1.5119,1.5117,1.5117,241700000.0
2009-09-28 11:55:00,1.5117,1.51185,1.5117,1.5118,287700000.0
2009-09-28 11:56:00,1.5118,1.5118,1.51145,1.5115,288900000.0
2009-09-28 11:57:00,1.5115,1.5115,1.5112,1.5113,449600000.0
2009-09-28 11:58:00,1.5113,1.5116,1.5113,1.51155,366700000.0
2009-09-28 11:59:00,1.51155,1.5119,1.51155,1.5118,352900000.0
2009-09-28 12:00:00,1.51185,1.51195,1.51165,1.51195,288700000.0
2009-09-28 12:01:00,1.51195,1.51215,1.5119,1.5121,419500000.0
2009-09-28 12:02:00,1.5121,1.5121,1.512,1.512,154100000.0
2009-09-28 12:03:00,1.512,1.51215,1.5119,1.51205,424999998.0
2009-09-28 12:04:00,1.5121,1.51215,1.51195,1.51205,168100000.0
2009-09-28 12:05:00,1.5121,1.5122,1.512,1.5121,386200000.0
2009-09-28 12:06:00,1.5121,1.5121,1.51185,1.51195,535200000.0
2009-09-28 12:07:00,1.51195,1.512,1.5117,1.5117,333700001.0
2009-09-28 12:08:00,1.5117,1.5118,1.5117,1.5117,173200000.0
2009-09-28 12:09:00,1.5117,1.5117,1.51165,1.51165,295000000.0
2009-09-28 12:10:00,1.51165,1.51175,1.5116,1.5116,407600000.0
2009-09-28 12:11:00,1.5116,1.5116,1.51135,1.5115,393800000.0
2009-09-28 12:12:00,1.51145,1.5116,1.51145,1.51155,420400000.0
2009-09-28 12:13:00,1.51155,1.5116,1.5115,1.51155,353000000.0
2009-09-28 12:14:00,1.51155,1.51165,1.51145,1.5115,367700000.0
2009-09-28 12:15:00,1.5115,1.5116,1.5114,1.51155,327600000.0
2009-09-28 12:16:00,1.5115,1.51155,1.51145,1.51145,348700000.0
2009-09-28 12:17:00,1.51145,1.5116,1.51145,1.51155,173700000.0
2009-09-28 12:18:00,1.51155,1.51155,1.5115,1.5115,209000000.0
2009-09-28 12:19:00,1.5115,1.51155,1.5115,1.5115,346100000.0
2009-09-28 12:20:00,1.5115,1.51155,1.5115,1.51155,365600000.0
2009-09-28 12:21:00,1.51155,1.51155,1.51155,1.51155,110400000.0
2009-09-28 12:22:00,1.51155,1.51155,1.51155,1.51155,67200000.0
2009-09-28 12:23:00,1.51155,1.51155,1.5115,1.5115,63200000.0
2009-09-28 12:24:00,1.5115,1.5116,1.5115,1.5116,146100000.0
2009-09-28 12:25:00,1.5116,1.5116,1.51155,1.51155,119000000.0
2009-09-28 12:26:00,1.51155,1.5117,1.51155,1.5117,170900000.0
2009-09-28 12:27:00,1.5117,1.51175,1.5116,1.5117,242700000.0
2009-09-28 12:28:00,1.5117,1.5117,1.51155,1.51165,281400000.0
2009-09-28 12:29:00,1.51165,1.5117,1.5116,1.5116,136700000.0
2009-09-28 12:30:00,1.5116,1.5116,1.5116,1.5116,49600000.0
2009-09-28 12:31:00,1.5116,1.5116,1.51155,1.51155,136900000.0
2009-09-28 12:32:00,1.5116,1.5116,1.51155,1.51155,234200000.0
2009-09-28 12:33:00,1.51155,1.5116,1.5115,1.51155,445100000.0
2009-09-28 12:34:00,1.51155,1.51155,1.5115,1.51155,361900000.0
2009-09-28 12:35:00,1.51155,1.51155,1.5115,1.51155,369400000.0
2009-09-28 12:36:00,1.51155,1.51155,1.5115,1.5115,224600000.0
2009-09-28 12:37:00,1.5115,1.5115,1.51145,1.51145,138500000.0
2009-09-28 12:38:00,1.51145,1.5115,1.5114,1.5114,232900000.0
2009-09-28 12:39:00,1.5114,1.5114,1.5114,1.5114,207200000.0
2009-09-28 12:40:00,1.5114,1.51145,1.5114,1.5114,252700000.0
2009-09-28 12:41:00,1.5114,1.51145,1.5114,1.51145,452700000.0
2009-09-28 12:42:00,1.51145,1.5115,1.51145,1.5115,108600000.0
2009-09-28 12:43:00,1.5115,1.51155,1.5114,1.5115,249700000.0
2009-09-28 12:44:00,1.5115,1.51155,1.5115,1.5115,244700000.0
2009-09-28 12:45:00,1.5115,1.51155,1.5114,1.51145,209600000.0
2009-09-28 12:46:00,1.51145,1.51155,1.5114,1.5115,265900000.0
2009-09-28 12:47:00,1.5115,1.51155,1.51145,1.51145,84900000.0
2009-09-28 12:48:00,1.51145,1.51145,1.51145,1.51145,255200000.0
2009-09-28 12:49:00,1.51145,1.51155,1.51145,1.51145,150100000.0
2009-09-28 12:50:00,1.51145,1.5115,1.51145,1.5115,94400000.0
2009-09-28 12:51:00,1.51145,1.5115,1.5114,1.51145,154000000.0
2009-09-28 12:52:00,1.51145,1.51155,1.5114,1.51145,286700000.0
2009-09-28 12:53:00,1.5114,1.5115,1.51135,1.5115,213600000.0
2009-09-28 12:54:00,1.5115,1.51165,1.5115,1.51155,69500000.0
2009-09-28 12:55:00,1.51155,1.51155,1.51145,1.51145,118500000.0
2009-09-28 12:56:00,1.51145,1.5115,1.5114,1.5114,278400000.0
2009-09-28 12:57:00,1.5114,1.5115,1.5114,1.5115,214400000.0
2009-09-28 12:58:00,1.5115,1.5115,1.51145,1.5115,48000000.0
2009-09-28 12:59:00,1.5115,1.5117,1.51145,1.51165,257000000.0
2009-09-28 13:00:00,1.51165,1.5117,1.51155,1.51165,162400000.0
2009-09-28 13:01:00,1.51165,1.51165,1.5116,1.51165,206700000.0
2009-09-28 13:02:00,1.51165,1.51165,1.51155,1.5116,172400000.0
2009-09-28 13:03:00,1.5116,1.5117,1.5116,1.5117,237200000.0
2009-09-28 13:04:00,1.5117,1.51175,1.51165,1.5117,214200000.0
2009-09-28 13:05:00,1.51175,1.51175,1.5117,1.51175,164000000.0
2009-09-28 13:06:00,1.5117,1.51185,1.51165,1.51185,197000000.0
2009-09-28 13:07:00,1.51185,1.512,1.51185,1.5119,405800000.0
2009-09-28 13:08:00,1.5119,1.51195,1.51185,1.5119,265400000.0
2009-09-28 13:09:00,1.5119,1.512,1.51175,1.5119,363700001.0
2009-09-28 13:10:00,1.5119,1.51195,1.51185,1.51185,262800000.0
2009-09-28 13:11:00,1.51185,1.512,1.5118,1.5119,112700000.0
2009-09-28 13:12:00,1.51195,1.51205,1.51185,1.51195,484900001.0
2009-09-28 13:13:00,1.51195,1.51195,1.51195,1.51195,258600000.0
2009-09-28 13:14:00,1.51195,1.51195,1.51155,1.5117,526600000.0
2009-09-28 13:15:00,1.51165,1.5117,1.51155,1.5116,259600000.0
2009-09-28 13:16:00,1.5116,1.5117,1.5115,1.5115,407200000.0
2009-09-28 13:17:00,1.51155,1.51165,1.51145,1.5116,174100000.0
2009-09-28 13:18:00,1.5116,1.5118,1.5115,1.51165,280500000.0
2009-09-28 13:19:00,1.51165,1.5118,1.5115,1.5117,290500000.0
2009-09-28 13:20:00,1.51175,1.512,1.51165,1.5119,618400000.0
2009-09-28 13:21:00,1.5119,1.5121,1.5118,1.5121,943400000.0
2009-09-28 13:22:00,1.5121,1.5121,1.51195,1.512,213300000.0
2009-09-28 13:23:00,1.51205,1.51205,1.5117,1.51175,343700000.0
2009-09-28 13:24:00,1.51175,1.51175,1.5117,1.51175,136900000.0
2009-09-28 13:25:00,1.51175,1.51185,1.51165,1.51175,319600000.0
2009-09-28 13:26:00,1.51175,1.5118,1.5117,1.5117,482200000.0
2009-09-28 13:27:00,1.51175,1.5118,1.51165,1.5117,426000000.0
2009-09-28 13:28:00,1.5117,1.51175,1.5116,1.5117,341000000.0
2009-09-28 13:29:00,1.5117,1.51195,1.5116,1.51185,389200000.0
2009-09-28 13:30:00,1.51185,1.512,1.51155,1.5119,594600000.0
2009-09-28 13:31:00,1.51185,1.51205,1.5117,1.5117,627600001.0
2009-09-28 13:32:00,1.5117,1.51185,1.51165,1.5117,282800000.0
2009-09-28 13:33:00,1.5117,1.5118,1.51165,1.5117,180900000.0
2009-09-28 13:34:00,1.5117,1.5118,1.51165,1.51165,169600000.0
2009-09-28 13:35:00,1.51165,1.51165,1.51165,1.51165,127200000.0
2009-09-28 13:36:00,1.51165,1.5117,1.5116,1.51165,143800000.0
2009-09-28 13:37:00,1.51165,1.5117,1.5116,1.51165,84000000.0
2009-09-28 13:38:00,1.5117,1.51175,1.51165,1.51165,64800000.0
2009-09-28 13:39:00,1.51165,1.5117,1.51155,1.51165,94100000.0
2009-09-28 13:40:00,1.51165,1.51185,1.5116,1.5118,138900000.0
2009-09-28 13:41:00,1.5118,1.51185,1.5118,1.51185,96400000.0
2009-09-28 13:42:00,1.51185,1.512,1.51185,1.51195,180600000.0
2009-09-28 13:43:00,1.51195,1.51195,1.5118,1.51185,142800000.0
2009-09-28 13:44:00,1.51185,1.51185,1.5118,1.51185,261900000.0
2009-09-28 13:45:00,1.5118,1.51215,1.5118,1.51215,225800000.0
2009-09-28 13:46:00,1.51215,1.51225,1.5121,1.5121,61900000.0
2009-09-28 13:47:00,1.5121,1.5121,1.51205,1.51205,83200000.0
2009-09-28 13:48:00,1.51205,1.51205,1.512,1.512,70400000.0
2009-09-28 13:49:00,1.51205,1.51205,1.51185,1.51185,230600000.0
2009-09-28 13:50:00,1.51185,1.51185,1.5118,1.51185,62300000.0
2009-09-28 13:51:00,1.51185,1.51185,1.5116,1.51165,232000000.0
2009-09-28 13:52:00,1.51165,1.5117,1.51155,1.51155,323200000.0
2009-09-28 13:53:00,1.5116,1.5116,1.51145,1.5115,234400000.0
2009-09-28 13:54:00,1.5116,1.5116,1.5115,1.5116,227300000.0
2009-09-28 13:55:00,1.5116,1.51165,1.5115,1.5116,282700000.0
2009-09-28 13:56:00,1.5116,1.51165,1.51155,1.5116,290000000.0
2009-09-28 13:57:00,1.5116,1.51185,1.51155,1.51185,444800000.0
2009-09-28 13:58:00,1.51185,1.5119,1.5118,1.5118,153600000.0
2009-09-28 13:59:00,1.5119,1.512,1.5119,1.51195,204100000.0
2009-09-28 14:00:00,1.51195,1.51205,1.51195,1.51205,108200000.0
2009-09-28 14:01:00,1.51205,1.51205,1.51185,1.51185,314300000.0
2009-09-28 14:02:00,1.51185,1.5119,1.5118,1.51185,375100000.0
2009-09-28 14:03:00,1.51185,1.5119,1.51185,1.51185,308300000.0
2009-09-28 14:04:00,1.51185,1.5119,1.5117,1.5117,186200000.0
2009-09-28 14:05:00,1.5117,1.51175,1.5117,1.51175,256800000.0
2009-09-28 14:06:00,1.5117,1.51175,1.51145,1.51145,365800000.0
2009-09-28 14:07:00,1.51145,1.51155,1.51135,1.5115,469400000.0
2009-09-28 14:08:00,1.5115,1.5115,1.51115,1.51135,290200000.0
2009-09-28 14:09:00,1.5114,1.5114,1.5113,1.51135,72800000.0
2009-09-28 14:10:00,1.51135,1.51165,1.5113,1.5115,222400000.0
2009-09-28 14:11:00,1.5115,1.5115,1.5113,1.51135,341200000.0
2009-09-28 14:12:00,1.51135,1.5114,1.5113,1.51135,132800000.0
2009-09-28 14:13:00,1.5114,1.5114,1.5113,1.5113,154300000.0
2009-09-28 14:14:00,1.5113,1.51145,1.5112,1.51145,310100000.0
2009-09-28 14:15:00,1.51155,1.5118,1.5114,1.51155,292500000.0
2009-09-28 14:16:00,1.51155,1.51155,1.51125,1.5115,260700000.0
2009-09-28 14:17:00,1.5115,1.5115,1.5115,1.5115,52000000.0
2009-09-28 14:18:00,1.5115,1.5117,1.5115,1.51165,214500000.0
2009-09-28 14:19:00,1.51165,1.5117,1.51155,1.51165,365700000.0
2009-09-28 14:20:00,1.51165,1.51175,1.5116,1.51165,356200000.0
2009-09-28 14:21:00,1.51165,1.512,1.5116,1.51165,564300000.0
2009-09-28 14:22:00,1.5116,1.5118,1.5116,1.5117,459800000.0
2009-09-28 14:23:00,1.5117,1.512,1.5117,1.5118,474100000.0
2009-09-28 14:24:00,1.5118,1.5119,1.51155,1.51155,207100000.0
2009-09-28 14:25:00,1.51155,1.51165,1.51155,1.5116,341300000.0
2009-09-28 14:26:00,1.51165,1.51165,1.5115,1.5115,291100000.0
2009-09-28 14:27:00,1.5115,1.51155,1.51145,1.5115,351000000.0
2009-09-28 14:28:00,1.5115,1.5116,1.51145,1.51155,456500000.0
2009-09-28 14:29:00,1.51155,1.51155,1.5115,1.51155,255100000.0
2009-09-28 14:30:00,1.51155,1.51155,1.51145,1.5115,428500000.0
2009-09-28 14:31:00,1.5115,1.51155,1.51145,1.5115,262100000.0
2009-09-28 14:32:00,1.51145,1.51145,1.5114,1.5114,483400000.0
2009-09-28 14:33:00,1.5114,1.5114,1.5112,1.51125,627000000.0
2009-09-28 14:34:00,1.5113,1.51135,1.51115,1.51125,530500000.0
2009-09-28 14:35:00,1.51125,1.51125,1.51115,1.5112,778300000.0
2009-09-28 14:36:00,1.5112,1.51125,1.51115,1.51125,257300000.0
2009-09-28 14:37:00,1.51125,1.51125,1.5112,1.5112,209100000.0
2009-09-28 14:38:00,1.5112,1.51125,1.51115,1.51115,482400000.0
2009-09-28 14:39:00,1.51115,1.51125,1.51115,1.51115,170200000.0
2009-09-28 14:40:00,1.51115,1.5113,1.51115,1.5113,275300000.0
2009-09-28 14:41:00,1.51125,1.51125,1.5112,1.5112,319200000.0
2009-09-28 14:42:00,1.5112,1.5112,1.5112,1.5112,31000000.0
2009-09-28 14:43:00,1.5112,1.5112,1.51115,1.51115,252700000.0
2009-09-28 14:44:00,1.51115,1.51125,1.51115,1.5112,161200000.0
2009-09-28 14:45:00,1.5112,1.5112,1.51115,1.5112,171200000.0
2009-09-28 14:46:00,1.5112,1.5112,1.51115,1.5112,228000000.0
2009-09-28 14:47:00,1.5112,1.5112,1.51095,1.51095,400700000.0
2009-09-28 14:48:00,1.51085,1.51095,1.51065,1.5109,492900000.0
2009-09-28 14:49:00,1.5109,1.5109,1.51075,1.51085,283700000.0
2009-09-28 14:50:00,1.51085,1.51095,1.51085,1.51085,321500000.0
2009-09-28 14:51:00,1.51085,1.51085,1.51075,1.51085,332600000.0
2009-09-28 14:52:00,1.51085,1.51085,1.51075,1.5108,348400000.0
2009-09-28 14:53:00,1.5108,1.51085,1.5108,1.5108,243400000.0
2009-09-28 14:54:00,1.51085,1.51095,1.5108,1.5108,325700000.0
2009-09-28 14:55:00,1.5108,1.5109,1.5108,1.5109,276700000.0
2009-09-28 14:56:00,1.5109,1.5109,1.51085,1.5109,173300000.0
2009-09-28 14:57:00,1.5109,1.5109,1.51085,1.5109,124800000.0
2009-09-28 14:58:00,1.51085,1.511,1.5108,1.51095,384399999.0
2009-09-28 14:59:00,1.51095,1.511,1.51085,1.51085,541899999.0
2009-09-28 15:00:00,1.5109,1.51105,1.5108,1.51095,483200000.0
2009-09-28 15:01:00,1.51095,1.51105,1.5109,1.51095,252800000.0
2009-09-28 15:02:00,1.51095,1.5111,1.51095,1.51105,501900000.0
2009-09-28 15:03:00,1.511,1.5111,1.51075,1.5108,359800000.0
2009-09-28 15:04:00,1.5108,1.511,1.51075,1.51075,353400000.0
2009-09-28 15:05:00,1.51075,1.5108,1.51075,1.5108,207800000.0
2009-09-28 15:06:00,1.5108,1.51085,1.51075,1.51075,323800000.0
2009-09-28 15:07:00,1.51075,1.51075,1.51075,1.51075,270700000.0
2009-09-28 15:08:00,1.51075,1.51075,1.51055,1.5106,235400000.0
2009-09-28 15:09:00,1.5106,1.5107,1.51055,1.5106,233500000.0
2009-09-28 15:10:00,1.51065,1.5107,1.51055,1.51065,174800000.0
2009-09-28 15:11:00,1.51065,1.5107,1.51065,1.51065,103400000.0
2009-09-28 15:12:00,1.51065,1.5107,1.5106,1.51065,444300000.0
2009-09-28 15:13:00,1.51065,1.5107,1.51055,1.5106,219900000.0
2009-09-28 15:14:00,1.5106,1.51065,1.5106,1.5106,247300001.0
2009-09-28 15:15:00,1.5106,1.5106,1.5105,1.5105,313800000.0
2009-09-28 15:16:00,1.5105,1.51055,1.51045,1.5105,282300000.0
2009-09-28 15:17:00,1.51045,1.5107,1.51045,1.51065,417100000.0
2009-09-28 15:18:00,1.51065,1.51065,1.5106,1.5106,277100000.0
2009-09-28 15:19:00,1.5106,1.5108,1.5106,1.5107,176100000.0
2009-09-28 15:20:00,1.5107,1.5108,1.5107,1.5107,280300000.0
2009-09-28 15:21:00,1.5107,1.5108,1.51065,1.5108,297700000.0
2009-09-28 15:22:00,1.51075,1.5108,1.5107,1.5107,254400000.0
2009-09-28 15:23:00,1.5107,1.5107,1.51065,1.5107,301200000.0
2009-09-28 15:24:00,1.51065,1.5107,1.5106,1.5106,288300000.0
2009-09-28 15:25:00,1.5106,1.51065,1.5106,1.51065,307400000.0
2009-09-28 15:26:00,1.51065,1.5107,1.51055,1.51055,430100000.0
2009-09-28 15:27:00,1.51055,1.5106,1.51055,1.51055,281600000.0
2009-09-28 15:28:00,1.51055,1.5106,1.5105,1.51055,540800000.0
2009-09-28 15:29:00,1.51055,1.51055,1.5105,1.51055,266900000.0
2009-09-28 15:30:00,1.51055,1.51055,1.5105,1.5105,378300000.0
2009-09-28 15:31:00,1.51055,1.51055,1.5105,1.51055,468300000.0
2009-09-28 15:32:00,1.51055,1.5106,1.51055,1.51055,467000000.0
2009-09-28 15:33:00,1.51055,1.5106,1.51055,1.51055,397400000.0
2009-09-28 15:34:00,1.51055,1.51065,1.51055,1.51055,486000000.0
2009-09-28 15:35:00,1.51055,1.51055,1.51055,1.51055,292800000.0
2009-09-28 15:36:00,1.51055,1.51065,1.51045,1.51055,532300000.0
2009-09-28 15:37:00,1.51055,1.51065,1.5105,1.5105,101600000.0
2009-09-28 15:38:00,1.5105,1.51065,1.51045,1.5106,498900000.0
2009-09-28 15:39:00,1.5106,1.5106,1.51045,1.5105,201900000.0
2009-09-28 15:40:00,1.5105,1.51055,1.5105,1.5105,356000000.0
2009-09-28 15:41:00,1.51045,1.5106,1.51045,1.51055,377300000.0
2009-09-28 15:42:00,1.51055,1.51065,1.5105,1.5106,407000000.0
2009-09-28 15:43:00,1.5106,1.51065,1.51055,1.5106,385800000.0
2009-09-28 15:44:00,1.5106,1.51065,1.5105,1.5106,481800000.0
2009-09-28 15:45:00,1.5105,1.51065,1.51045,1.51045,678399999.0
2009-09-28 15:46:00,1.51055,1.51075,1.5105,1.51075,489500000.0
2009-09-28 15:47:00,1.51075,1.5108,1.51075,1.51075,421000000.0
2009-09-28 15:48:00,1.51075,1.51085,1.51075,1.51085,316600000.0
2009-09-28 15:49:00,1.51085,1.51085,1.51085,1.51085,233300000.0
2009-09-28 15:50:00,1.51085,1.51085,1.51075,1.5108,283800000.0
2009-09-28 15:51:00,1.5108,1.51085,1.5107,1.51075,298400000.0
2009-09-28 15:52:00,1.51075,1.51085,1.51075,1.51085,299600000.0
2009-09-28 15:53:00,1.51085,1.51085,1.51075,1.51075,362500000.0
2009-09-28 15:54:00,1.51075,1.5108,1.5107,1.5107,422900000.0
2009-09-28 15:55:00,1.5107,1.5108,1.51065,1.5107,477700000.0
2009-09-28 15:56:00,1.5107,1.51085,1.51065,1.5108,357400000.0
2009-09-28 15:57:00,1.5108,1.51085,1.5107,1.5108,530899999.0
2009-09-28 15:58:00,1.5108,1.51115,1.5108,1.5111,539600000.0
2009-09-28 15:59:00,1.5111,1.5112,1.51105,1.51115,238300000.0
2009-09-28 16:00:00,1.51115,1.5112,1.511,1.51115,640800000.0
2009-09-28 16:01:00,1.51115,1.51115,1.5107,1.5107,523099999.0
2009-09-28 16:02:00,1.5108,1.51085,1.51065,1.5107,611500000.0
2009-09-28 16:03:00,1.5107,1.5108,1.5107,1.5107,662100000.0
2009-09-28 16:04:00,1.51075,1.51075,1.5106,1.51065,770399997.0
2009-09-28 16:05:00,1.5106,1.51065,1.5106,1.5106,895500000.0
2009-09-28 16:06:00,1.5106,1.5107,1.5105,1.5106,775900000.0
2009-09-28 16:07:00,1.5106,1.51065,1.51035,1.5104,738900000.0
2009-09-28 16:08:00,1.51035,1.51055,1.5103,1.5105,668500000.0
2009-09-28 16:09:00,1.5105,1.5106,1.51015,1.51025,753500000.0
2009-09-28 16:10:00,1.51025,1.51035,1.5102,1.5103,472900000.0
2009-09-28 16:11:00,1.5103,1.5104,1.51025,1.51025,502200000.0
2009-09-28 16:12:00,1.51025,1.5103,1.51015,1.51025,337200000.0
2009-09-28 16:13:00,1.51025,1.51035,1.5102,1.5103,255900000.0
2009-09-28 16:14:00,1.5103,1.5103,1.5102,1.5103,166500000.0
2009-09-28 16:15:00,1.5103,1.5103,1.5102,1.5102,194000000.0
2009-09-28 16:16:00,1.51025,1.51035,1.51025,1.5103,274700000.0
2009-09-28 16:17:00,1.5103,1.51035,1.5103,1.5103,117200000.0
2009-09-28 16:18:00,1.5103,1.51035,1.5103,1.5103,204500000.0
2009-09-28 16:19:00,1.5103,1.51045,1.5103,1.5104,306800000.0
2009-09-28 16:20:00,1.51045,1.5105,1.5104,1.5104,433900000.0
2009-09-28 16:21:00,1.5104,1.51045,1.51035,1.5104,449100000.0
2009-09-28 16:22:00,1.5104,1.51045,1.51035,1.51035,253800000.0
2009-09-28 16:23:00,1.51035,1.51065,1.5103,1.51045,434800000.0
2009-09-28 16:24:00,1.51045,1.51075,1.5104,1.5107,452000000.0
2009-09-28 16:25:00,1.5107,1.51095,1.5106,1.5109,220700000.0
2009-09-28 16:26:00,1.51095,1.51095,1.5108,1.51085,367900000.0
2009-09-28 16:27:00,1.51085,1.51095,1.5107,1.5107,560799999.0
2009-09-28 16:28:00,1.51075,1.51085,1.5106,1.51075,460000000.0
2009-09-28 16:29:00,1.51085,1.51085,1.5107,1.5108,507800001.0
2009-09-28 16:30:00,1.5108,1.5109,1.51065,1.5107,346000000.0
2009-09-28 16:31:00,1.5107,1.51075,1.5103,1.5105,365500000.0
2009-09-28 16:32:00,1.5105,1.51075,1.5105,1.5106,434600002.0
2009-09-28 16:33:00,1.51055,1.51075,1.5105,1.51065,1044299995.0
2009-09-28 16:34:00,1.51065,1.5108,1.51065,1.5108,574100000.0
2009-09-28 16:35:00,1.5108,1.51085,1.51065,1.5107,410000000.0
2009-09-28 16:36:00,1.5107,1.5107,1.51045,1.5105,182000000.0
2009-09-28 16:37:00,1.5105,1.5108,1.5105,1.5107,264800000.0
2009-09-28 16:38:00,1.51075,1.51085,1.5107,1.51075,296400000.0
2009-09-28 16:39:00,1.51075,1.5108,1.5106,1.51075,312400000.0
2009-09-28 16:40:00,1.51075,1.51085,1.51075,1.51085,141600000.0
2009-09-28 16:41:00,1.51085,1.51085,1.51075,1.5108,200800000.0
2009-09-28 16:42:00,1.5108,1.51085,1.5105,1.51055,439000000.0
2009-09-28 16:43:00,1.5105,1.5107,1.5105,1.5107,350600000.0
2009-09-28 16:44:00,1.5107,1.5107,1.51065,1.5107,165200000.0
2009-09-28 16:45:00,1.5107,1.51075,1.5104,1.51045,247300000.0
2009-09-28 16:46:00,1.5105,1.5106,1.51045,1.51055,316200000.0
2009-09-28 16:47:00,1.51055,1.51055,1.5104,1.51045,305300000.0
2009-09-28 16:48:00,1.51045,1.5105,1.51015,1.5103,323000000.0
2009-09-28 16:49:00,1.5103,1.5105,1.5103,1.5104,335300000.0
2009-09-28 16:50:00,1.5104,1.5105,1.51015,1.51025,576200000.0
2009-09-28 16:51:00,1.51025,1.51025,1.51005,1.51005,526100000.0
2009-09-28 16:52:00,1.5101,1.5101,1.50995,1.51005,344000000.0
2009-09-28 16:53:00,1.51,1.5101,1.50985,1.5099,463599998.0
2009-09-28 16:54:00,1.5099,1.5099,1.50975,1.5098,576800000.0
2009-09-28 16:55:00,1.5098,1.5098,1.5096,1.50965,311500000.0
2009-09-28 16:56:00,1.50965,1.50985,1.50955,1.50965,366600000.0
2009-09-28 16:57:00,1.50965,1.50975,1.50945,1.5096,640199999.0
2009-09-28 16:58:00,1.5097,1.5097,1.5093,1.5093,620800000.0
2009-09-28 16:59:00,1.5093,1.50935,1.50895,1.50895,655000000.0
2009-09-28 17:00:00,1.509,1.5091,1.50885,1.50905,571100000.0
2009-09-28 17:01:00,1.50905,1.50915,1.50895,1.509,720900000.0
2009-09-28 17:02:00,1.50905,1.5091,1.50895,1.50905,389300000.0
2009-09-28 17:03:00,1.50905,1.5092,1.5089,1.509,675900001.0
2009-09-28 17:04:00,1.509,1.50915,1.50895,1.50905,544299997.0
2009-09-28 17:05:00,1.50895,1.50905,1.50885,1.50885,486700000.0
2009-09-28 17:06:00,1.50885,1.50895,1.50885,1.50895,182800000.0
2009-09-28 17:07:00,1.50895,1.509,1.5089,1.50895,351600000.0
2009-09-28 17:08:00,1.50895,1.509,1.50895,1.509,266900000.0
2009-09-28 17:09:00,1.509,1.50915,1.5089,1.50915,296400000.0
2009-09-28 17:10:00,1.50915,1.5093,1.5091,1.5092,431400000.0
2009-09-28 17:11:00,1.5092,1.50935,1.50915,1.50925,463300000.0
2009-09-28 17:12:00,1.5092,1.5094,1.5092,1.50935,511099999.0
2009-09-28 17:13:00,1.50935,1.5095,1.5093,1.50945,315400000.0
2009-09-28 17:14:00,1.50945,1.50955,1.50935,1.50955,210700000.0
2009-09-28 17:15:00,1.5096,1.5096,1.50945,1.50955,115100000.0
2009-09-28 17:16:00,1.50955,1.50955,1.50925,1.50925,246800000.0
2009-09-28 17:17:00,1.50925,1.5095,1.5092,1.5095,101400000.0
2009-09-28 17:18:00,1.5095,1.50955,1.5094,1.50945,68100000.0
2009-09-28 17:19:00,1.50945,1.50945,1.5093,1.5094,108900000.0
2009-09-28 17:20:00,1.5094,1.5094,1.5091,1.5091,220300000.0
2009-09-28 17:21:00,1.5091,1.50925,1.509,1.50925,245800000.0
2009-09-28 17:22:00,1.5092,1.50925,1.5092,1.50925,116600000.0
2009-09-28 17:23:00,1.50925,1.5093,1.5092,1.5093,209400000.0
2009-09-28 17:24:00,1.5093,1.50935,1.50915,1.50925,443300000.0
2009-09-28 17:25:00,1.5093,1.5094,1.5093,1.5093,280200000.0
2009-09-28 17:26:00,1.5093,1.5093,1.5091,1.50925,283500000.0
2009-09-28 17:27:00,1.50915,1.50935,1.5091,1.5093,364000000.0
2009-09-28 17:28:00,1.5093,1.5096,1.5093,1.50935,361700000.0
2009-09-28 17:29:00,1.50935,1.5094,1.5093,1.5093,176600000.0
2009-09-28 17:30:00,1.5093,1.50935,1.50925,1.50935,176200000.0
2009-09-28 17:31:00,1.50935,1.50945,1.5093,1.50935,418400000.0
2009-09-28 17:32:00,1.50935,1.5095,1.5093,1.5094,207400000.0
2009-09-28 17:33:00,1.50935,1.50935,1.5093,1.5093,94600000.0
2009-09-28 17:34:00,1.50935,1.50935,1.50925,1.50925,97300000.0
2009-09-28 17:35:00,1.50925,1.50925,1.50905,1.5091,213500000.0
2009-09-28 17:36:00,1.5091,1.50915,1.509,1.509,98500000.0
2009-09-28 17:37:00,1.509,1.5091,1.509,1.50905,150900000.0
2009-09-28 17:38:00,1.50905,1.5091,1.50895,1.509,90800000.0
2009-09-28 17:39:00,1.509,1.50905,1.509,1.50905,361500000.0
2009-09-28 17:40:00,1.509,1.5091,1.5089,1.50895,164000000.0
2009-09-28 17:41:00,1.50895,1.50895,1.50885,1.5089,179600000.0
2009-09-28 17:42:00,1.5089,1.509,1.50885,1.5089,125000000.0
2009-09-28 17:43:00,1.5089,1.50905,1.5089,1.50895,297900000.0
2009-09-28 17:44:00,1.50895,1.50905,1.5089,1.50895,454300000.0
2009-09-28 17:45:00,1.50895,1.509,1.50895,1.509,223800000.0
2009-09-28 17:46:00,1.50905,1.50905,1.50885,1.5089,445100000.0
2009-09-28 17:47:00,1.5089,1.50895,1.5089,1.5089,168700000.0
2009-09-28 17:48:00,1.5089,1.50895,1.5089,1.5089,321200000.0
2009-09-28 17:49:00,1.5089,1.509,1.50885,1.50895,284300000.0
2009-09-28 17:50:00,1.50895,1.509,1.50895,1.50895,252900000.0
2009-09-28 17:51:00,1.509,1.50905,1.5089,1.509,339300000.0
2009-09-28 17:52:00,1.50905,1.50905,1.50895,1.509,270600000.0
2009-09-28 17:53:00,1.509,1.50905,1.509,1.50905,131200000.0
2009-09-28 17:54:00,1.50905,1.5091,1.50905,1.50905,125400000.0
2009-09-28 17:55:00,1.50905,1.5092,1.5089,1.5089,423799999.0
2009-09-28 17:56:00,1.5089,1.509,1.50885,1.509,292100000.0
2009-09-28 17:57:00,1.50895,1.50905,1.50895,1.50905,166800000.0
2009-09-28 17:58:00,1.5091,1.50935,1.5091,1.50915,344500000.0
2009-09-28 17:59:00,1.50915,1.5092,1.50905,1.50905,241500000.0
2009-09-28 18:00:00,1.50905,1.50905,1.50885,1.50895,405800000.0
2009-09-28 18:01:00,1.50895,1.50905,1.5088,1.5088,429500000.0
2009-09-28 18:02:00,1.5088,1.5088,1.5084,1.5085,431300000.0
2009-09-28 18:03:00,1.5085,1.5087,1.50825,1.50865,491700000.0
2009-09-28 18:04:00,1.5086,1.5086,1.50845,1.5085,243600000.0
2009-09-28 18:05:00,1.5085,1.5085,1.50825,1.5083,583200000.0
2009-09-28 18:06:00,1.5083,1.5086,1.5083,1.50845,432500000.0
2009-09-28 18:07:00,1.50845,1.5086,1.50845,1.50855,272200000.0
2009-09-28 18:08:00,1.50855,1.5086,1.50825,1.5085,491200000.0
2009-09-28 18:09:00,1.5085,1.50855,1.50835,1.50835,564200000.0
2009-09-28 18:10:00,1.5084,1.5085,1.50835,1.50845,523700000.0
2009-09-28 18:11:00,1.50845,1.5086,1.50845,1.50845,295000000.0
2009-09-28 18:12:00,1.5085,1.50855,1.50845,1.50845,334400000.0
2009-09-28 18:13:00,1.50845,1.50865,1.50845,1.50865,253000000.0
2009-09-28 18:14:00,1.5087,1.5087,1.5085,1.5086,244700000.0
2009-09-28 18:15:00,1.5086,1.50865,1.50845,1.50855,217000000.0
2009-09-28 18:16:00,1.50855,1.50865,1.5085,1.50855,71200000.0
2009-09-28 18:17:00,1.5085,1.5086,1.5085,1.50855,88600000.0
2009-09-28 18:18:00,1.5086,1.5086,1.5085,1.5086,23200000.0
2009-09-28 18:19:00,1.5085,1.5086,1.5085,1.5086,32000000.0
2009-09-28 18:20:00,1.5085,1.5086,1.5085,1.50855,280800000.0
2009-09-28 18:21:00,1.50855,1.5089,1.50855,1.50875,300500000.0
2009-09-28 18:22:00,1.50875,1.5089,1.5087,1.5089,266500000.0
2009-09-28 18:23:00,1.50885,1.50895,1.50875,1.5088,435700000.0
2009-09-28 18:24:00,1.5088,1.5092,1.50875,1.5092,145300000.0
2009-09-28 18:25:00,1.5092,1.5093,1.5091,1.50925,284900000.0
2009-09-28 18:26:00,1.50925,1.50925,1.50895,1.509,339100000.0
2009-09-28 18:27:00,1.509,1.5092,1.50895,1.50915,362900000.0
2009-09-28 18:28:00,1.5091,1.5092,1.5091,1.50915,179300000.0
2009-09-28 18:29:00,1.50915,1.5092,1.509,1.5092,248900000.0
2009-09-28 18:30:00,1.5092,1.5093,1.5089,1.50925,275400000.0
2009-09-28 18:31:00,1.50925,1.50925,1.50905,1.50905,135400000.0
2009-09-28 18:32:00,1.5091,1.5092,1.5089,1.5089,193800000.0
2009-09-28 18:33:00,1.5089,1.50895,1.5088,1.5089,219500000.0
2009-09-28 18:34:00,1.5089,1.50895,1.50885,1.50895,215700000.0
2009-09-28 18:35:00,1.50895,1.5091,1.5089,1.509,170500000.0
2009-09-28 18:36:00,1.50905,1.50915,1.5089,1.509,237900000.0
2009-09-28 18:37:00,1.509,1.50915,1.50895,1.50905,126000000.0
2009-09-28 18:38:00,1.5091,1.50925,1.50905,1.5092,121200000.0
2009-09-28 18:39:00,1.5092,1.5092,1.50895,1.50905,385700000.0
2009-09-28 18:40:00,1.50905,1.5093,1.50895,1.50905,190100000.0
2009-09-28 18:41:00,1.50905,1.50905,1.509,1.50905,105900000.0
2009-09-28 18:42:00,1.50905,1.5092,1.5089,1.5089,291900000.0
2009-09-28 18:43:00,1.50895,1.509,1.5089,1.50895,272700000.0
2009-09-28 18:44:00,1.509,1.50905,1.5089,1.50895,238900000.0
2009-09-28 18:45:00,1.50895,1.509,1.5087,1.50875,343500000.0
2009-09-28 18:46:00,1.50875,1.50875,1.50865,1.5087,192300000.0
2009-09-28 18:47:00,1.5087,1.50875,1.5086,1.50865,140800000.0
2009-09-28 18:48:00,1.50865,1.5089,1.5086,1.5089,396000000.0
2009-09-28 18:49:00,1.5089,1.5091,1.50885,1.5089,273700000.0
2009-09-28 18:50:00,1.5089,1.50895,1.50885,1.5089,316200000.0
2009-09-28 18:51:00,1.5089,1.509,1.5089,1.50895,162300000.0
2009-09-28 18:52:00,1.50895,1.50905,1.50895,1.50895,177800000.0
2009-09-28 18:53:00,1.5089,1.5089,1.50885,1.50885,120600000.0
2009-09-28 18:54:00,1.50885,1.5089,1.50845,1.5086,318400000.0
2009-09-28 18:55:00,1.5086,1.5087,1.50845,1.5086,510500000.0
2009-09-28 18:56:00,1.5086,1.5087,1.5086,1.5087,155400000.0
2009-09-28 18:57:00,1.5087,1.5089,1.50865,1.50885,146700000.0
2009-09-28 18:58:00,1.50885,1.5089,1.50875,1.50885,161300000.0
2009-09-28 18:59:00,1.50885,1.5089,1.50885,1.50885,101600000.0
2009-09-28 19:00:00,1.50885,1.50895,1.5088,1.5089,267300000.0
2009-09-28 19:01:00,1.5089,1.50895,1.50885,1.5089,266700000.0
2009-09-28 19:02:00,1.50885,1.50895,1.50885,1.50895,277100000.0
2009-09-28 19:03:00,1.50895,1.509,1.5089,1.5089,143700000.0
2009-09-28 19:04:00,1.5089,1.5089,1.5089,1.5089,140100000.0
2009-09-28 19:05:00,1.5089,1.5091,1.5089,1.509,272100000.0
2009-09-28 19:06:00,1.509,1.5092,1.50895,1.50905,356600000.0
2009-09-28 19:07:00,1.50905,1.50905,1.5089,1.50895,215900000.0
2009-09-28 19:08:00,1.50895,1.50905,1.5089,1.5089,301700000.0
2009-09-28 19:09:00,1.5089,1.50905,1.5089,1.50895,294500000.0
2009-09-28 19:10:00,1.5089,1.50895,1.50875,1.50895,167500000.0
2009-09-28 19:11:00,1.50895,1.509,1.5088,1.50885,373700000.0
2009-09-28 19:12:00,1.5088,1.509,1.50875,1.5089,376900000.0
2009-09-28 19:13:00,1.5089,1.5089,1.5085,1.50865,251300000.0
2009-09-28 19:14:00,1.5086,1.5086,1.5085,1.5086,375700000.0
2009-09-28 19:15:00,1.50865,1.50875,1.5086,1.5087,230400000.0
2009-09-28 19:16:00,1.5087,1.5089,1.50865,1.50865,282300000.0
2009-09-28 19:17:00,1.50875,1.509,1.5087,1.50895,276900000.0
2009-09-28 19:18:00,1.50895,1.50895,1.5088,1.50885,141200000.0
2009-09-28 19:19:00,1.50885,1.5091,1.5088,1.5091,134600000.0
2009-09-28 19:20:00,1.50915,1.50915,1.5089,1.50895,246900000.0
2009-09-28 19:21:00,1.50895,1.50895,1.5089,1.5089,342800000.0
2009-09-28 19:22:00,1.5089,1.50895,1.50885,1.50885,210800000.0
2009-09-28 19:23:00,1.50885,1.5089,1.50885,1.50885,256600000.0
2009-09-28 19:24:00,1.50885,1.509,1.5088,1.50895,364000000.0
2009-09-28 19:25:00,1.50895,1.50895,1.50895,1.50895,200800000.0
2009-09-28 19:26:00,1.509,1.509,1.50895,1.50895,30000000.0
2009-09-28 19:27:00,1.50895,1.50895,1.50895,1.50895,185600000.0
2009-09-28 19:28:00,1.50895,1.5091,1.50895,1.50905,392800000.0
2009-09-28 19:29:00,1.5091,1.5091,1.509,1.509,302200000.0
2009-09-28 19:30:00,1.509,1.5091,1.509,1.50905,197900000.0
2009-09-28 19:31:00,1.50895,1.50895,1.5088,1.50885,208100000.0
2009-09-28 19:32:00,1.50885,1.509,1.50885,1.5089,92300000.0
2009-09-28 19:33:00,1.5089,1.5092,1.50875,1.5088,179600000.0
2009-09-28 19:34:00,1.5088,1.509,1.5088,1.50885,264600000.0
2009-09-28 19:35:00,1.50885,1.50895,1.5088,1.5088,336900000.0
2009-09-28 19:36:00,1.5088,1.50885,1.5088,1.50885,140300000.0
2009-09-28 19:37:00,1.50885,1.50885,1.5088,1.5088,159400000.0
2009-09-28 19:38:00,1.5088,1.5088,1.5088,1.5088,204800000.0
2009-09-28 19:39:00,1.5088,1.5088,1.5088,1.5088,56200000.0
2009-09-28 19:40:00,1.5088,1.50885,1.5088,1.5088,197300000.0
2009-09-28 19:41:00,1.5088,1.50895,1.5088,1.50895,224800000.0
2009-09-28 19:42:00,1.50895,1.50905,1.5089,1.509,368600000.0
2009-09-28 19:43:00,1.50895,1.5091,1.50895,1.509,179100000.0
2009-09-28 19:44:00,1.50895,1.509,1.50885,1.509,332200000.0
2009-09-28 19:45:00,1.509,1.509,1.50895,1.50895,55900000.0
2009-09-28 19:46:00,1.50885,1.50895,1.5086,1.5086,308500000.0
2009-09-28 19:47:00,1.5086,1.5087,1.5086,1.5086,194900000.0
2009-09-28 19:48:00,1.50865,1.50865,1.5086,1.50865,51200000.0
2009-09-28 19:49:00,1.5086,1.50885,1.5086,1.50865,275200000.0
2009-09-28 19:50:00,1.50865,1.5088,1.50865,1.5087,274200000.0
2009-09-28 19:51:00,1.5087,1.50875,1.50855,1.5087,160500000.0
2009-09-28 19:52:00,1.5087,1.5088,1.50865,1.50865,152900000.0
2009-09-28 19:53:00,1.50865,1.5087,1.5086,1.5086,101100000.0
2009-09-28 19:54:00,1.5086,1.5087,1.5086,1.5087,68500000.0
2009-09-28 19:55:00,1.5087,1.50875,1.5086,1.50865,113600000.0
2009-09-28 19:56:00,1.50865,1.50875,1.5085,1.50865,242300000.0
2009-09-28 19:57:00,1.5087,1.5089,1.50865,1.5087,391000000.0
2009-09-28 19:58:00,1.5087,1.50875,1.50865,1.50875,61200000.0
2009-09-28 19:59:00,1.5088,1.50885,1.50875,1.5088,174900000.0
2009-09-28 20:00:00,1.50885,1.5089,1.5088,1.5089,202800000.0
2009-09-28 20:01:00,1.5089,1.509,1.5088,1.50885,173200000.0
2009-09-28 20:02:00,1.5088,1.50885,1.50865,1.5087,150200000.0
2009-09-28 20:03:00,1.5087,1.5087,1.5085,1.5086,217700000.0
2009-09-28 20:04:00,1.5086,1.5086,1.5085,1.5086,192900000.0
2009-09-28 20:05:00,1.5086,1.50865,1.50855,1.5086,199300000.0
2009-09-28 20:06:00,1.5086,1.5087,1.50855,1.5086,305200000.0
2009-09-28 20:07:00,1.5086,1.50875,1.50855,1.50875,336300000.0
2009-09-28 20:08:00,1.5087,1.5088,1.5087,1.5088,293900000.0
2009-09-28 20:09:00,1.5088,1.50895,1.50875,1.50885,460900000.0
2009-09-28 20:10:00,1.5088,1.50885,1.5088,1.50885,347800000.0
2009-09-28 20:11:00,1.50885,1.5089,1.5088,1.5088,213000000.0
2009-09-28 20:12:00,1.50875,1.5091,1.50875,1.5091,289600000.0
2009-09-28 20:13:00,1.5091,1.5091,1.509,1.5091,181600000.0
2009-09-28 20:14:00,1.50905,1.50915,1.509,1.50905,166200000.0
2009-09-28 20:15:00,1.5091,1.5092,1.509,1.509,240600000.0
2009-09-28 20:16:00,1.509,1.5092,1.50885,1.50895,363800000.0
2009-09-28 20:17:00,1.50895,1.50905,1.5089,1.50895,198500000.0
2009-09-28 20:18:00,1.5089,1.509,1.50865,1.50865,76750000.0
2009-09-28 20:19:00,1.50865,1.50875,1.50865,1.50875,179800000.0
2009-09-28 20:20:00,1.50875,1.50915,1.50875,1.5091,157800000.0
2009-09-28 20:21:00,1.5091,1.50915,1.50905,1.50915,83800000.0
2009-09-28 20:22:00,1.5091,1.5091,1.50875,1.50875,199100000.0
2009-09-28 20:23:00,1.50875,1.5088,1.5087,1.5087,69500000.0
2009-09-28 20:24:00,1.5087,1.5088,1.5087,1.50875,202700000.0
2009-09-28 20:25:00,1.50875,1.50875,1.5087,1.5087,91400000.0
2009-09-28 20:26:00,1.5087,1.5087,1.5086,1.5086,2400000.0
2009-09-28 20:27:00,1.5086,1.5086,1.50835,1.5085,59200000.0
2009-09-28 20:28:00,1.5085,1.5087,1.5085,1.5087,231300000.0
2009-09-28 20:29:00,1.50865,1.5087,1.50865,1.5087,56200000.0
2009-09-28 20:30:00,1.5087,1.50875,1.5086,1.50865,269500000.0
2009-09-28 20:31:00,1.50865,1.5087,1.5086,1.5086,329300000.0
2009-09-28 20:32:00,1.5086,1.50865,1.5086,1.50865,227300000.0
2009-09-28 20:33:00,1.5086,1.5087,1.5086,1.50865,156200000.0
2009-09-28 20:34:00,1.50865,1.50875,1.5086,1.50875,148500000.0
2009-09-28 20:35:00,1.50875,1.5088,1.50875,1.50875,120700000.0
2009-09-28 20:36:00,1.5088,1.5088,1.5087,1.5087,127600000.0
2009-09-28 20:37:00,1.5087,1.5088,1.5087,1.5088,194200000.0
2009-09-28 20:38:00,1.50885,1.50885,1.5087,1.5088,111700000.0
2009-09-28 20:39:00,1.5088,1.5088,1.50875,1.5088,106800000.0
2009-09-28 20:40:00,1.5088,1.5088,1.50865,1.5088,200100000.0
2009-09-28 20:41:00,1.50875,1.5088,1.50875,1.5088,76200000.0
2009-09-28 20:42:00,1.5088,1.50885,1.5087,1.5088,142700000.0
2009-09-28 20:43:00,1.5088,1.50885,1.5088,1.50885,69700000.0
2009-09-28 20:44:00,1.50875,1.509,1.5087,1.50895,321599999.0
2009-09-28 20:45:00,1.5089,1.50895,1.5089,1.5089,244300000.0
2009-09-28 20:46:00,1.5089,1.509,1.50885,1.5089,295300000.0
2009-09-28 20:47:00,1.50895,1.50905,1.50885,1.50895,182600000.0
2009-09-28 20:48:00,1.509,1.50915,1.50895,1.50895,337100000.0
2009-09-28 20:49:00,1.50895,1.5091,1.50895,1.509,280700000.0
2009-09-28 20:50:00,1.50905,1.5091,1.50895,1.509,211400000.0
2009-09-28 20:51:00,1.50895,1.50905,1.5089,1.50905,269600000.0
2009-09-28 20:52:00,1.50895,1.509,1.50885,1.50885,701800003.0
2009-09-28 20:53:00,1.50885,1.50895,1.5088,1.5089,980999999.0
2009-09-28 20:54:00,1.50895,1.50905,1.50885,1.50885,923399990.0
2009-09-28 20:55:00,1.5089,1.50905,1.50885,1.50885,791599998.0
2009-09-28 20:56:00,1.50885,1.50915,1.50885,1.50915,451200002.0
2009-09-28 20:57:00,1.50915,1.50915,1.50885,1.5089,301500000.0
2009-09-28 20:58:00,1.5089,1.5092,1.50885,1.509,406000000.0
2009-09-28 20:59:00,1.50895,1.5093,1.50895,1.5091,304300000.0
2009-09-28 21:00:00,1.5091,1.50935,1.5089,1.50905,521500000.0
2009-09-28 21:01:00,1.50905,1.50915,1.50905,1.50915,137700000.0
2009-09-28 21:02:00,1.50915,1.50925,1.50915,1.50925,199100000.0
2009-09-28 21:03:00,1.50925,1.50925,1.5092,1.50925,209700000.0
2009-09-28 21:04:00,1.50925,1.5093,1.5092,1.50925,543200000.0
2009-09-28 21:05:00,1.50925,1.50925,1.50915,1.5092,133700000.0
2009-09-28 21:06:00,1.5092,1.5093,1.5092,1.50925,178000000.0
2009-09-28 21:07:00,1.50925,1.50925,1.5092,1.5092,109900000.0
2009-09-28 21:08:00,1.5092,1.50935,1.50915,1.50925,132400000.0
2009-09-28 21:09:00,1.5092,1.50925,1.5092,1.5092,149900000.0
2009-09-28 21:10:00,1.50925,1.50925,1.5092,1.5092,257000000.0
2009-09-28 21:11:00,1.5092,1.5092,1.5092,1.5092,128800000.0
2009-09-28 21:12:00,1.5092,1.50925,1.5092,1.5092,124800000.0
2009-09-28 21:13:00,1.50925,1.50935,1.5092,1.50925,130800000.0
2009-09-28 21:14:00,1.50925,1.5093,1.5092,1.5093,171600000.0
2009-09-28 21:15:00,1.5093,1.50935,1.5093,1.5093,76800000.0
2009-09-28 21:16:00,1.5093,1.50935,1.5092,1.5092,147000000.0
2009-09-28 21:17:00,1.5092,1.5093,1.5092,1.5093,136000000.0
2009-09-28 21:18:00,1.50925,1.50935,1.5092,1.50925,254500000.0
2009-09-28 21:19:00,1.50925,1.5093,1.5092,1.5092,237700000.0
2009-09-28 21:20:00,1.50925,1.50925,1.5092,1.50925,100000000.0
2009-09-28 21:21:00,1.5092,1.50925,1.5091,1.50915,269499999.0
2009-09-28 21:22:00,1.5092,1.50925,1.50905,1.50905,343200000.0
2009-09-28 21:23:00,1.5091,1.5093,1.50895,1.5092,565400000.0
2009-09-28 21:24:00,1.5092,1.50935,1.50905,1.50915,543699999.0
2009-09-28 21:25:00,1.50915,1.5092,1.5091,1.50915,240000000.0
2009-09-28 21:26:00,1.5092,1.50935,1.5091,1.5093,288400000.0
2009-09-28 21:27:00,1.5093,1.5093,1.50925,1.5093,128100000.0
2009-09-28 21:28:00,1.5093,1.5093,1.50925,1.50925,149900000.0
2009-09-28 21:29:00,1.50925,1.50945,1.50915,1.50915,289400000.0
2009-09-28 21:30:00,1.50915,1.5093,1.50915,1.5093,193600000.0
2009-09-28 21:31:00,1.5093,1.50935,1.50925,1.50925,113000000.0
2009-09-28 21:32:00,1.5093,1.5093,1.50915,1.5092,156200000.0
2009-09-28 21:33:00,1.5092,1.50925,1.50915,1.5092,291200000.0
2009-09-28 21:34:00,1.5092,1.5092,1.50915,1.50915,120800000.0
2009-09-28 21:35:00,1.50925,1.50925,1.5091,1.5092,335100000.0
2009-09-28 21:36:00,1.5092,1.5092,1.5092,1.5092,108800000.0
2009-09-28 21:37:00,1.5092,1.50925,1.50915,1.5092,167800000.0
2009-09-28 21:38:00,1.5092,1.50925,1.50915,1.50915,140000000.0
2009-09-28 21:39:00,1.5092,1.5093,1.50915,1.5092,141500000.0
2009-09-28 21:40:00,1.50925,1.50935,1.50925,1.5093,43700000.0
2009-09-28 21:41:00,1.5093,1.50935,1.50925,1.5093,131800000.0
2009-09-28 21:42:00,1.5093,1.50935,1.50925,1.50925,138900000.0
2009-09-28 21:43:00,1.50925,1.50925,1.5092,1.50925,46000000.0
2009-09-28 21:44:00,1.50925,1.5093,1.5092,1.5093,119600000.0
2009-09-28 21:45:00,1.5093,1.5093,1.50915,1.5092,122000000.0
2009-09-28 21:46:00,1.50925,1.5093,1.5091,1.5092,263600000.0
2009-09-28 21:47:00,1.5092,1.50925,1.50905,1.50925,119800000.0
2009-09-28 21:48:00,1.50925,1.5093,1.50915,1.5092,209800000.0
2009-09-28 21:49:00,1.50925,1.50925,1.50905,1.50915,313600000.0
2009-09-28 21:50:00,1.50915,1.50925,1.5091,1.5092,249800000.0
2009-09-28 21:51:00,1.50925,1.5093,1.5092,1.5092,200400000.0
2009-09-28 21:52:00,1.5092,1.5092,1.50905,1.5092,337000000.0
2009-09-28 21:53:00,1.5092,1.5092,1.5091,1.50915,240800000.0
2009-09-28 21:54:00,1.50915,1.5092,1.50915,1.50915,143500000.0
2009-09-28 21:55:00,1.50915,1.50915,1.50905,1.5091,52000000.0
2009-09-28 21:56:00,1.50915,1.5092,1.5091,1.5091,265900000.0
2009-09-28 21:57:00,1.5091,1.50915,1.50905,1.50905,176400000.0
2009-09-28 21:58:00,1.50905,1.50905,1.50905,1.50905,28800000.0
2009-09-28 21:59:00,1.50905,1.50905,1.50905,1.50905,54400000.0
2009-09-28 22:00:00,1.50905,1.5092,1.50905,1.5092,195100000.0
2009-09-28 22:01:00,1.50915,1.50915,1.50905,1.50905,1300000.0
2009-09-28 22:02:00,1.50905,1.50905,1.50905,1.50905,750000.0
2009-09-28 22:03:00,1.50915,1.50915,1.50915,1.50915,32800000.0
2009-09-28 22:04:00,1.5091,1.50915,1.50905,1.5091,93600000.0
2009-09-28 22:05:00,1.5091,1.5091,1.50905,1.50905,17800000.0
2009-09-28 22:06:00,1.50905,1.50905,1.50905,1.50905,3400000.0
2009-09-28 22:07:00,1.50905,1.50915,1.50905,1.50915,26600000.0
2009-09-28 22:08:00,1.50915,1.50915,1.5091,1.50915,57600000.0
2009-09-28 22:09:00,1.50915,1.50915,1.50915,1.50915,103200000.0
2009-09-28 22:10:00,1.50915,1.50915,1.50915,1.50915,67200000.0
2009-09-28 22:11:00,1.50915,1.50915,1.50905,1.5091,85400000.0
2009-09-28 22:12:00,1.5091,1.5091,1.5091,1.5091,7200000.0
2009-09-28 22:13:00,1.5091,1.50915,1.5091,1.50915,20000000.0
2009-09-28 22:14:00,1.50915,1.50915,1.50915,1.50915,12800000.0
2009-09-28 22:15:00,1.50915,1.50915,1.50915,1.50915,2400000.0
2009-09-28 22:16:00,1.50915,1.50915,1.50905,1.5091,38700000.0
2009-09-28 22:17:00,1.50915,1.50915,1.5091,1.5091,40800000.0
2009-09-28 22:18:00,1.50915,1.50915,1.5091,1.5091,216100000.0
2009-09-28 22:19:00,1.5091,1.5091,1.50905,1.5091,94500000.0
2009-09-28 22:20:00,1.5091,1.50925,1.50905,1.50925,80200000.0
2009-09-28 22:21:00,1.50925,1.50925,1.5092,1.50925,129700000.0
2009-09-28 22:22:00,1.5093,1.5093,1.5093,1.5093,3200000.0
2009-09-28 22:23:00,1.5093,1.5094,1.50925,1.5093,41200000.0
2009-09-28 22:24:00,1.5093,1.50935,1.50905,1.5091,104400000.0
2009-09-28 22:25:00,1.50915,1.5092,1.50915,1.50915,19200000.0
2009-09-28 22:26:00,1.50915,1.5092,1.50905,1.5091,137100000.0
2009-09-28 22:27:00,1.5091,1.5091,1.50905,1.50905,70700000.0
2009-09-28 22:28:00,1.50905,1.5091,1.50905,1.5091,96900000.0
2009-09-28 22:29:00,1.5091,1.50925,1.50905,1.5091,117800000.0
2009-09-28 22:30:00,1.5091,1.5092,1.5091,1.50915,94200000.0
2009-09-28 22:31:00,1.50915,1.50915,1.5091,1.5091,108900000.0
2009-09-28 22:32:00,1.5091,1.50915,1.5091,1.5091,32000000.0
2009-09-28 22:33:00,1.5091,1.5091,1.5091,1.5091,12800000.0
2009-09-28 22:34:00,1.5091,1.50915,1.5091,1.50915,62600000.0
2009-09-28 22:35:00,1.50915,1.50915,1.50915,1.50915,16000000.0
2009-09-28 22:36:00,1.5091,1.50915,1.5091,1.5091,120000000.0
2009-09-28 22:37:00,1.50915,1.50925,1.5091,1.5091,186400000.0
2009-09-28 22:38:00,1.5091,1.5091,1.50905,1.50905,136500000.0
2009-09-28 22:39:00,1.50905,1.5091,1.50905,1.5091,137500000.0
2009-09-28 22:40:00,1.5091,1.50925,1.50905,1.50915,151400000.0
2009-09-28 22:41:00,1.50915,1.5092,1.50905,1.5091,79100000.0
2009-09-28 22:42:00,1.50905,1.5091,1.50905,1.50905,17800000.0
2009-09-28 22:43:00,1.50905,1.50905,1.50905,1.50905,50200000.0
2009-09-28 22:44:00,1.50905,1.50925,1.50905,1.50925,59100000.0
2009-09-28 22:45:00,1.50925,1.50925,1.50915,1.5092,103100000.0
2009-09-28 22:46:00,1.50925,1.50935,1.50925,1.50935,38400000.0
2009-09-28 22:47:00,1.50905,1.50915,1.50905,1.50915,227600000.0
2009-09-28 22:48:00,1.50915,1.50925,1.50915,1.50915,149400000.0
2009-09-28 22:49:00,1.50915,1.50935,1.50915,1.50935,75200000.0
2009-09-28 22:50:00,1.50935,1.50935,1.50915,1.5093,87400000.0
2009-09-28 22:51:00,1.50925,1.50925,1.5092,1.5092,60600000.0
2009-09-28 22:52:00,1.5092,1.50935,1.5092,1.50935,89800000.0
2009-09-28 22:53:00,1.50935,1.50935,1.50935,1.50935,28800000.0
2009-09-28 22:54:00,1.50922,1.50922,1.5092,1.5092,38700000.0
2009-09-28 22:55:00,1.50935,1.50935,1.5092,1.50925,51400000.0
2009-09-28 22:56:00,1.50925,1.5095,1.50925,1.5094,64800000.0
2009-09-28 22:57:00,1.50935,1.5095,1.5091,1.5095,108300000.0
2009-09-28 22:58:00,1.50945,1.5095,1.5093,1.5095,84000000.0
2009-09-28 22:59:00,1.5093,1.5095,1.5093,1.5095,42800000.0
2009-09-28 23:00:00,1.5095,1.5095,1.50925,1.5095,24000000.0
2009-09-28 23:01:00,1.5095,1.50965,1.50895,1.5092,36400000.0
2009-09-28 23:02:00,1.5093,1.50935,1.5093,1.50935,4000000.0
2009-09-28 23:03:00,1.5093,1.50935,1.5093,1.50935,5000000.0
2009-09-28 23:04:00,1.5093,1.50935,1.5092,1.50935,20000000.0
2009-09-28 23:05:00,1.50935,1.50935,1.50935,1.50935,3000000.0
2009-09-28 23:06:00,1.50935,1.50935,1.50915,1.50915,1300000.0
2009-09-28 23:07:00,1.50915,1.50915,1.5087,1.509,38300000.0
2009-09-28 23:08:00,1.50915,1.50915,1.50915,1.50915,1200000.0
2009-09-28 23:09:00,1.50915,1.50915,1.50915,1.50915,800000.0
2009-09-28 23:10:00,1.50915,1.50915,1.50915,1.50915,1600000.0
2009-09-28 23:11:00,1.50915,1.5092,1.50915,1.50915,3100000.0
2009-09-28 23:12:00,1.50915,1.5092,1.50915,1.5092,2000000.0
2009-09-28 23:13:00,1.5092,1.5092,1.50905,1.5091,13300000.0
2009-09-28 23:14:00,1.5091,1.5091,1.5091,1.5091,12000000.0
2009-09-28 23:15:00,1.5091,1.50935,1.5091,1.50935,106000000.0
2009-09-28 23:16:00,1.50935,1.5094,1.50925,1.50935,50900000.0
2009-09-28 23:17:00,1.50935,1.50945,1.50925,1.50925,91300000.0
2009-09-28 23:18:00,1.50925,1.5093,1.50925,1.50925,43940000.0
2009-09-28 23:19:00,1.50907,1.50922,1.50902,1.50902,108000000.0
2009-09-28 23:20:00,1.50925,1.50925,1.50925,1.50925,6300000.0
2009-09-28 23:21:00,1.50925,1.5093,1.50925,1.50925,88440000.0
2009-09-28 23:22:00,1.5093,1.50935,1.50925,1.5093,118360000.0
2009-09-28 23:23:00,1.50935,1.50935,1.5093,1.5093,32500000.0
2009-09-28 23:24:00,1.50935,1.5094,1.50935,1.50935,30400000.0
2009-09-28 23:25:00,1.5094,1.5094,1.5093,1.5093,57600000.0
2009-09-28 23:26:00,1.5093,1.5094,1.50925,1.5093,94900000.0
2009-09-28 23:27:00,1.5093,1.5094,1.50925,1.50925,66760000.0
2009-09-28 23:28:00,1.5093,1.5093,1.50925,1.5093,35700000.0
2009-09-28 23:29:00,1.5093,1.5093,1.5093,1.5093,15100000.0
2009-09-28 23:30:00,1.5093,1.5093,1.50925,1.50925,10420000.0
2009-09-28 23:31:00,1.50925,1.50925,1.50925,1.50925,900000.0
2009-09-28 23:32:00,1.50925,1.50925,1.50925,1.50925,1200000.0
2009-09-28 23:33:00,1.50925,1.50925,1.50925,1.50925,600000.0
2009-09-28 23:34:00,1.50925,1.50925,1.50925,1.50925,5400000.0
2009-09-28 23:35:00,1.50925,1.50925,1.50925,1.50925,2400000.0
2009-09-28 23:36:00,1.50925,1.50925,1.50925,1.50925,18780000.0
2009-09-28 23:37:00,1.5093,1.5095,1.50925,1.5094,82180000.0
2009-09-28 23:38:00,1.5093,1.5095,1.50925,1.5093,51350000.0
2009-09-28 23:39:00,1.5093,1.5093,1.5093,1.5093,17750000.0
2009-09-28 23:40:00,1.5093,1.5093,1.5093,1.5093,250000.0
2009-09-28 23:41:00,1.5093,1.5093,1.5093,1.5093,2000000.0
2009-09-28 23:42:00,1.5093,1.5093,1.5093,1.5093,2250000.0
2009-09-28 23:43:00,1.5093,1.5093,1.5093,1.5093,3750000.0
2009-09-28 23:44:00,1.50893,1.50903,1.50876,1.50903,233700000.0
2009-09-28 23:45:00,1.5093,1.5093,1.5093,1.5093,250000.0
2009-09-28 23:46:00,1.5093,1.5093,1.5093,1.5093,750000.0
2009-09-28 23:47:00,1.5093,1.5093,1.5093,1.5093,750000.0
2009-09-28 23:48:00,1.5093,1.5093,1.5093,1.5093,4250000.0
2009-09-28 23:49:00,1.50895,1.50906,1.50885,1.50906,43600000.0
2009-09-28 23:50:00,1.50907,1.50919,1.50887,1.50904,151200000.0
2009-09-28 23:51:00,1.5093,1.5093,1.5093,1.5093,4500000.0
2009-09-28 23:52:00,1.5093,1.5093,1.5093,1.5093,8500000.0
2009-09-28 23:53:00,1.50902,1.50912,1.50879,1.50911,373600000.0
2009-09-28 23:54:00,1.5093,1.5093,1.5093,1.5093,1000000.0
2009-09-28 23:55:00,1.5093,1.5094,1.5093,1.50935,23250000.0
2009-09-28 23:56:00,1.5092,1.50925,1.50917,1.50925,214900000.0
2009-09-28 23:57:00,1.5094,1.5094,1.5094,1.5094,3200000.0
2009-09-28 23:58:00,1.5093,1.5093,1.5093,1.5093,1000000.0
2009-09-28 23:59:00,1.5093,1.5095,1.5093,1.5093,54100000.0
2009-09-29 00:00:00,1.5093,1.5094,1.5093,1.5093,166400000.0
2009-09-29 00:01:00,1.5094,1.5095,1.50925,1.50925,226100000.0
2009-09-29 00:02:00,1.50925,1.50925,1.50925,1.50925,10300000.0
2009-09-29 00:03:00,1.50925,1.50925,1.50925,1.50925,10500000.0
2009-09-29 00:04:00,1.5093,1.5093,1.50925,1.50925,47300000.0
2009-09-29 00:05:00,1.50925,1.50925,1.50925,1.50925,80600000.0
2009-09-29 00:06:00,1.50925,1.50925,1.50925,1.50925,14200000.0
2009-09-29 00:07:00,1.50925,1.50925,1.50925,1.50925,167300000.0
2009-09-29 00:08:00,1.50925,1.5093,1.50925,1.50925,291800000.0
2009-09-29 00:09:00,1.50925,1.50925,1.50925,1.50925,24400000.0
2009-09-29 00:10:00,1.50925,1.5093,1.50925,1.50925,85400000.0
2009-09-29 00:11:00,1.5093,1.5094,1.5093,1.50935,17200000.0
2009-09-29 00:12:00,1.50935,1.5094,1.50935,1.50935,63400000.0
2009-09-29 00:13:00,1.50935,1.5095,1.5092,1.5093,210000000.0
2009-09-29 00:14:00,1.5093,1.50935,1.5092,1.5092,89400000.0
2009-09-29 00:15:00,1.5092,1.50925,1.5092,1.5092,81600000.0
2009-09-29 00:16:00,1.5092,1.50925,1.5092,1.5092,73500000.0
2009-09-29 00:17:00,1.5092,1.5093,1.5092,1.50925,81400000.0
2009-09-29 00:18:00,1.50925,1.50925,1.50925,1.50925,24300000.0
2009-09-29 00:19:00,1.50925,1.50925,1.50925,1.50925,15200000.0
2009-09-29 00:20:00,1.50925,1.50925,1.50925,1.50925,11200000.0
2009-09-29 00:21:00,1.50925,1.5093,1.50925,1.5093,21600000.0
2009-09-29 00:22:00,1.50925,1.5093,1.50925,1.5093,6500000.0
2009-09-29 00:23:00,1.50925,1.5093,1.50925,1.5093,15700000.0
2009-09-29 00:24:00,1.5093,1.5093,1.50925,1.50925,12100000.0
2009-09-29 00:25:00,1.5092,1.50925,1.5092,1.50925,45400000.0
2009-09-29 00:26:00,1.50925,1.50935,1.50925,1.5093,37500000.0
2009-09-29 00:27:00,1.5093,1.50935,1.5093,1.50935,62900000.0
2009-09-29 00:28:00,1.50935,1.50935,1.50935,1.50935,1000000.0
2009-09-29 00:29:00,1.50935,1.5094,1.50935,1.50935,34500000.0
2009-09-29 00:30:00,1.5094,1.5094,1.50935,1.50935,7900000.0
2009-09-29 00:31:00,1.50935,1.50935,1.50935,1.50935,2000000.0
2009-09-29 00:32:00,1.5094,1.5095,1.5093,1.5094,89600000.0
2009-09-29 00:33:00,1.50945,1.5095,1.50935,1.5094,63400000.0
2009-09-29 00:34:00,1.5094,1.5095,1.50935,1.5095,80400000.0
2009-09-29 00:35:00,1.50955,1.5098,1.50955,1.50965,51800000.0
2009-09-29 00:36:00,1.5097,1.5097,1.50965,1.50965,2000000.0
2009-09-29 00:37:00,1.5097,1.50995,1.5097,1.50975,22000000.0
2009-09-29 00:38:00,1.50975,1.5098,1.5097,1.50975,10000000.0
2009-09-29 00:39:00,1.5097,1.5099,1.5097,1.50975,25000000.0
2009-09-29 00:40:00,1.5097,1.50985,1.5097,1.50975,12000000.0
2009-09-29 00:41:00,1.5097,1.5098,1.5097,1.5098,5000000.0
2009-09-29 00:42:00,1.50985,1.50985,1.5096,1.5096,7500000.0
2009-09-29 00:43:00,1.50965,1.50975,1.50965,1.50975,3000000.0
2009-09-29 00:44:00,1.5097,1.50975,1.5097,1.50975,4000000.0
2009-09-29 00:45:00,1.50965,1.50965,1.50965,1.50965,6700000.0
2009-09-29 00:46:00,1.50965,1.5098,1.50965,1.50975,10000000.0
2009-09-29 00:47:00,1.5098,1.51,1.50975,1.51,35000000.0
2009-09-29 00:48:00,1.5099,1.51,1.5098,1.51,18000000.0
2009-09-29 00:49:00,1.5099,1.51,1.5098,1.50985,14000000.0
2009-09-29 00:50:00,1.50985,1.5099,1.50975,1.50975,46300000.0
2009-09-29 00:51:00,1.50975,1.5098,1.50975,1.50975,37400000.0
2009-09-29 00:52:00,1.5098,1.50985,1.50975,1.50975,16100000.0
2009-09-29 00:53:00,1.50975,1.50985,1.5097,1.50975,35600000.0
2009-09-29 00:54:00,1.50975,1.50985,1.5096,1.5096,29000000.0
2009-09-29 00:55:00,1.5096,1.5096,1.5096,1.5096,9350000.0
2009-09-29 00:56:00,1.5096,1.5096,1.5096,1.5096,4500000.0
2009-09-29 00:57:00,1.5096,1.5096,1.5096,1.5096,16000000.0
2009-09-29 00:58:00,1.5096,1.5096,1.5096,1.5096,18000000.0
2009-09-29 00:59:00,1.5096,1.5096,1.5096,1.5096,6350000.0
2009-09-29 01:00:00,1.5096,1.50985,1.5096,1.50975,122550000.0
2009-09-29 01:01:00,1.50975,1.50975,1.5097,1.5097,56000000.0
2009-09-29 01:02:00,1.5097,1.5097,1.5097,1.5097,50500000.0
2009-09-29 01:03:00,1.5097,1.5097,1.5097,1.5097,35400000.0
2009-09-29 01:04:00,1.5097,1.5097,1.5097,1.5097,26100000.0
2009-09-29 01:05:00,1.5097,1.50975,1.5097,1.5097,34000000.0
2009-09-29 01:06:00,1.5097,1.50975,1.5097,1.5097,31500000.0
2009-09-29 01:07:00,1.5097,1.50985,1.5097,1.50975,55900000.0
2009-09-29 01:08:00,1.50975,1.5099,1.50975,1.5099,63400000.0
2009-09-29 01:09:00,1.50985,1.50995,1.50975,1.50985,55900000.0
2009-09-29 01:10:00,1.50985,1.5099,1.5097,1.50985,71000000.0
2009-09-29 01:11:00,1.5098,1.50985,1.5097,1.5098,60900000.0
2009-09-29 01:12:00,1.5097,1.50985,1.5097,1.50975,115200000.0
2009-09-29 01:13:00,1.50975,1.5098,1.5097,1.5097,111100000.0
2009-09-29 01:14:00,1.50975,1.50975,1.5097,1.5097,58700000.0
2009-09-29 01:15:00,1.5097,1.50975,1.5097,1.5097,37700000.0
2009-09-29 01:16:00,1.5097,1.5098,1.5097,1.5097,107000000.0
2009-09-29 01:17:00,1.50975,1.50975,1.5097,1.5097,125700000.0
2009-09-29 01:18:00,1.5097,1.50985,1.5097,1.50975,84300000.0
2009-09-29 01:19:00,1.5098,1.5098,1.50975,1.50975,52600000.0
2009-09-29 01:20:00,1.50975,1.50975,1.50975,1.50975,8000000.0
2009-09-29 01:21:00,1.50975,1.5098,1.50975,1.50975,28000000.0
2009-09-29 01:22:00,1.5098,1.50985,1.50975,1.50975,65800000.0
2009-09-29 01:23:00,1.50975,1.50985,1.50975,1.50975,91600000.0
2009-09-29 01:24:00,1.50975,1.5098,1.50975,1.50975,85700000.0
2009-09-29 01:25:00,1.50975,1.50985,1.50965,1.50975,172200000.0
2009-09-29 01:26:00,1.50975,1.51005,1.50975,1.50985,265100000.0
2009-09-29 01:27:00,1.50985,1.51005,1.50985,1.51,220000000.0
2009-09-29 01:28:00,1.51005,1.51005,1.50995,1.51005,153300000.0
2009-09-29 01:29:00,1.51,1.51,1.50965,1.50985,69800000.0
2009-09-29 01:30:00,1.50985,1.50985,1.50965,1.50965,6800000.0
2009-09-29 01:31:00,1.50965,1.50965,1.50965,1.50965,7900000.0
2009-09-29 01:32:00,1.50975,1.5098,1.50975,1.5098,24900000.0
2009-09-29 01:33:00,1.5098,1.5099,1.5097,1.5098,71950000.0
2009-09-29 01:34:00,1.5098,1.5098,1.5098,1.5098,5600000.0
2009-09-29 01:35:00,1.5098,1.5098,1.5098,1.5098,7550000.0
2009-09-29 01:36:00,1.5098,1.50995,1.5098,1.50995,63850000.0
2009-09-29 01:37:00,1.5099,1.51005,1.5098,1.5099,101750000.0
2009-09-29 01:38:00,1.50985,1.51,1.5098,1.50995,177050000.0
2009-09-29 01:39:00,1.5099,1.51,1.5098,1.5099,22950000.0
2009-09-29 01:40:00,1.5099,1.51,1.5098,1.5098,76050000.0
2009-09-29 01:41:00,1.5098,1.5098,1.5098,1.5098,12850000.0
2009-09-29 01:42:00,1.5098,1.5098,1.5098,1.5098,4950000.0
2009-09-29 01:43:00,1.5098,1.5098,1.5098,1.5098,5250000.0
2009-09-29 01:44:00,1.5098,1.5098,1.5098,1.5098,10750000.0
2009-09-29 01:45:00,1.5098,1.5098,1.5098,1.5098,4550000.0
2009-09-29 01:46:00,1.5098,1.5098,1.5098,1.5098,3500000.0
2009-09-29 01:47:00,1.5098,1.50985,1.50975,1.50985,6950000.0
2009-09-29 01:48:00,1.50985,1.50985,1.50985,1.50985,2800000.0
2009-09-29 01:49:00,1.50985,1.50985,1.50985,1.50985,4900000.0
2009-09-29 01:50:00,1.50985,1.50985,1.50985,1.50985,1050000.0
2009-09-29 01:51:00,1.50985,1.50985,1.50985,1.50985,1050000.0
2009-09-29 01:52:00,1.50985,1.50985,1.50985,1.50985,1750000.0
2009-09-29 01:53:00,1.50985,1.50985,1.50965,1.50985,15250000.0
2009-09-29 01:54:00,1.50985,1.5099,1.5097,1.5097,38850000.0
2009-09-29 01:55:00,1.5097,1.50985,1.5097,1.50975,169500000.0
2009-09-29 01:56:00,1.50975,1.50985,1.50975,1.50975,34600000.0
2009-09-29 01:57:00,1.50975,1.50975,1.5097,1.5097,22400000.0
2009-09-29 01:58:00,1.5097,1.50975,1.5097,1.50975,12000000.0
2009-09-29 01:59:00,1.50975,1.50975,1.50975,1.50975,48300000.0
2009-09-29 02:00:00,1.50975,1.50985,1.50975,1.5098,100300000.0
2009-09-29 02:01:00,1.5098,1.50995,1.50975,1.50985,67000000.0
2009-09-29 02:02:00,1.5099,1.5099,1.50965,1.50965,32200000.0
2009-09-29 02:03:00,1.50965,1.50965,1.5096,1.50965,27400000.0
2009-09-29 02:04:00,1.50965,1.50965,1.50965,1.50965,6200000.0
2009-09-29 02:05:00,1.50965,1.50985,1.50965,1.5098,72400000.0
2009-09-29 02:06:00,1.50975,1.50975,1.50965,1.50965,44000000.0
2009-09-29 02:07:00,1.50965,1.50965,1.50965,1.50965,6200000.0
2009-09-29 02:08:00,1.50965,1.50965,1.50965,1.50965,10400000.0
2009-09-29 02:09:00,1.50965,1.50965,1.50965,1.50965,4500000.0
2009-09-29 02:10:00,1.50965,1.50965,1.5095,1.5095,15200000.0
2009-09-29 02:11:00,1.5095,1.50965,1.5095,1.5096,20930000.0
2009-09-29 02:12:00,1.5096,1.5097,1.5096,1.50965,51050000.0
2009-09-29 02:13:00,1.5097,1.5097,1.5096,1.5096,25630000.0
2009-09-29 02:14:00,1.5096,1.5097,1.5096,1.5096,80790000.0
2009-09-29 02:15:00,1.5096,1.50965,1.5096,1.5096,44910000.0
2009-09-29 02:16:00,1.5096,1.50965,1.5096,1.50965,34520000.0
2009-09-29 02:17:00,1.50965,1.5098,1.5096,1.5098,299460000.0
2009-09-29 02:18:00,1.5098,1.50985,1.5098,1.5098,197200000.0
2009-09-29 02:19:00,1.5098,1.5099,1.5098,1.5098,220300000.0
2009-09-29 02:20:00,1.5098,1.50985,1.5098,1.50985,98200000.0
2009-09-29 02:21:00,1.5098,1.50995,1.5098,1.5099,58400000.0
2009-09-29 02:22:00,1.5099,1.5099,1.50985,1.50985,125900000.0
2009-09-29 02:23:00,1.50985,1.50995,1.50985,1.50995,25100000.0
2009-09-29 02:24:00,1.5099,1.50995,1.50985,1.50995,45800000.0
2009-09-29 02:25:00,1.50995,1.50995,1.50985,1.50985,54600000.0
2009-09-29 02:26:00,1.50985,1.50985,1.50985,1.50985,21400000.0
2009-09-29 02:27:00,1.50985,1.50985,1.50985,1.50985,51600000.0
2009-09-29 02:28:00,1.5099,1.5099,1.5098,1.50985,116419998.0
2009-09-29 02:29:00,1.5098,1.50985,1.5098,1.5098,296029996.0
2009-09-29 02:30:00,1.50985,1.50995,1.5098,1.50985,364269992.0
2009-09-29 02:31:00,1.5098,1.5099,1.5098,1.5098,54550000.0
2009-09-29 02:32:00,1.5098,1.50985,1.5098,1.5098,62380000.0
2009-09-29 02:33:00,1.5098,1.5098,1.5098,1.5098,5100000.0
2009-09-29 02:34:00,1.5098,1.5098,1.5098,1.5098,8600000.0
2009-09-29 02:35:00,1.5098,1.5098,1.5098,1.5098,8400000.0
2009-09-29 02:36:00,1.5098,1.5098,1.5094,1.5095,23900000.0
2009-09-29 02:37:00,1.5095,1.5097,1.5095,1.5096,49000000.0
2009-09-29 02:38:00,1.50965,1.50965,1.50945,1.50955,28400000.0
2009-09-29 02:39:00,1.50955,1.5097,1.50955,1.5097,71000000.0
2009-09-29 02:40:00,1.50975,1.50985,1.50965,1.5097,193700000.0
2009-09-29 02:41:00,1.5097,1.5097,1.5094,1.50945,122100000.0
2009-09-29 02:42:00,1.50945,1.5095,1.50915,1.50925,211400000.0
2009-09-29 02:43:00,1.5093,1.50935,1.50915,1.50925,303960000.0
2009-09-29 02:44:00,1.5093,1.5097,1.50925,1.50965,216400000.0
2009-09-29 02:45:00,1.50965,1.5097,1.5096,1.5097,179500000.0
2009-09-29 02:46:00,1.5097,1.50975,1.5096,1.5097,214100000.0
2009-09-29 02:47:00,1.5097,1.50975,1.50965,1.5097,129300000.0
2009-09-29 02:48:00,1.5097,1.5099,1.5097,1.50985,135600000.0
2009-09-29 02:49:00,1.5099,1.51,1.5097,1.5098,288700000.0
2009-09-29 02:50:00,1.5098,1.51,1.50975,1.5098,180100000.0
2009-09-29 02:51:00,1.5098,1.5099,1.5097,1.5098,266600000.0
2009-09-29 02:52:00,1.50975,1.50985,1.5097,1.50975,209400000.0
2009-09-29 02:53:00,1.50975,1.5098,1.5097,1.50975,307100000.0
2009-09-29 02:54:00,1.50975,1.5099,1.5097,1.50975,448600000.0
2009-09-29 02:55:00,1.5097,1.50995,1.50965,1.50975,256700000.0
2009-09-29 02:56:00,1.5097,1.50975,1.5096,1.50965,199800000.0
2009-09-29 02:57:00,1.5097,1.5099,1.5097,1.50985,270500000.0
2009-09-29 02:58:00,1.5099,1.5099,1.50975,1.50985,109100000.0
2009-09-29 02:59:00,1.50985,1.50985,1.50965,1.5097,54000000.0
2009-09-29 03:00:00,1.5097,1.50985,1.5097,1.50975,130900000.0
2009-09-29 03:01:00,1.5098,1.5099,1.50965,1.50965,73500000.0
2009-09-29 03:02:00,1.5097,1.50975,1.5096,1.5096,81100000.0
2009-09-29 03:03:00,1.5096,1.5096,1.50945,1.50955,122500000.0
2009-09-29 03:04:00,1.50955,1.50965,1.50945,1.50945,41900000.0
2009-09-29 03:05:00,1.50945,1.50965,1.50945,1.50955,61200000.0
2009-09-29 03:06:00,1.50955,1.5096,1.50945,1.5095,61000000.0
2009-09-29 03:07:00,1.50955,1.50955,1.50945,1.50945,80200000.0
2009-09-29 03:08:00,1.50945,1.50945,1.50945,1.50945,29000000.0
2009-09-29 03:09:00,1.50945,1.50945,1.50945,1.50945,33000000.0
2009-09-29 03:10:00,1.50945,1.50945,1.50915,1.50945,59600000.0
2009-09-29 03:11:00,1.50945,1.50945,1.50945,1.50945,3000000.0
2009-09-29 03:12:00,1.50945,1.50945,1.50945,1.50945,35000000.0
2009-09-29 03:13:00,1.50945,1.50945,1.50945,1.50945,64400000.0
2009-09-29 03:14:00,1.50945,1.50945,1.50945,1.50945,9000000.0
2009-09-29 03:15:00,1.50945,1.50955,1.50945,1.5095,26800000.0
2009-09-29 03:16:00,1.50945,1.5095,1.50915,1.50935,116799998.0
2009-09-29 03:17:00,1.50935,1.5094,1.5092,1.5093,147500000.0
2009-09-29 03:18:00,1.5093,1.50945,1.5093,1.5094,92900000.0
2009-09-29 03:19:00,1.5094,1.50945,1.5093,1.5094,52700000.0
2009-09-29 03:20:00,1.5094,1.50945,1.5093,1.50935,113800000.0
2009-09-29 03:21:00,1.50935,1.5094,1.5093,1.5094,66600000.0
2009-09-29 03:22:00,1.50945,1.50955,1.5093,1.5095,144300000.0
2009-09-29 03:23:00,1.5095,1.50965,1.50945,1.5096,62100000.0
2009-09-29 03:24:00,1.5096,1.5097,1.50955,1.5097,44900000.0
2009-09-29 03:25:00,1.50975,1.50975,1.5096,1.5096,16000000.0
2009-09-29 03:26:00,1.5096,1.5098,1.5096,1.50975,49100000.0
2009-09-29 03:27:00,1.50975,1.50975,1.5097,1.50975,104000000.0
2009-09-29 03:28:00,1.50975,1.50985,1.5097,1.50975,124900000.0
2009-09-29 03:29:00,1.50975,1.5098,1.50975,1.5098,53100000.0
2009-09-29 03:30:00,1.5098,1.5098,1.5097,1.5097,144600000.0
2009-09-29 03:31:00,1.50975,1.50995,1.5097,1.50985,184200000.0
2009-09-29 03:32:00,1.50985,1.5099,1.50975,1.50985,171300000.0
2009-09-29 03:33:00,1.5098,1.50995,1.50975,1.5098,216400000.0
2009-09-29 03:34:00,1.50975,1.50985,1.50975,1.5098,181900000.0
2009-09-29 03:35:00,1.5098,1.51,1.5098,1.5099,97500000.0
2009-09-29 03:36:00,1.5099,1.5099,1.5098,1.50985,89600000.0
2009-09-29 03:37:00,1.5099,1.5099,1.5098,1.5099,201300000.0
2009-09-29 03:38:00,1.5099,1.5099,1.50985,1.50985,84800000.0
2009-09-29 03:39:00,1.5099,1.5099,1.5098,1.5099,78300000.0
2009-09-29 03:40:00,1.50985,1.5099,1.50975,1.5098,164000000.0
2009-09-29 03:41:00,1.50985,1.50985,1.50965,1.5098,103000000.0
2009-09-29 03:42:00,1.5098,1.50985,1.50975,1.50975,147900000.0
2009-09-29 03:43:00,1.50975,1.5098,1.50975,1.5098,57800000.0
2009-09-29 03:44:00,1.5098,1.50995,1.5098,1.5099,164400000.0
2009-09-29 03:45:00,1.5099,1.50995,1.5098,1.50985,119900000.0
2009-09-29 03:46:00,1.50985,1.50985,1.50975,1.50975,77100000.0
2009-09-29 03:47:00,1.5098,1.50985,1.50975,1.50985,43600000.0
2009-09-29 03:48:00,1.50985,1.50985,1.50975,1.50985,46600000.0
2009-09-29 03:49:00,1.5099,1.51005,1.50985,1.51,422900001.0
2009-09-29 03:50:00,1.51,1.51005,1.50985,1.5099,566900003.0
2009-09-29 03:51:00,1.50985,1.51015,1.50985,1.50995,512500003.0
2009-09-29 03:52:00,1.50995,1.5102,1.5099,1.51015,319600000.0
2009-09-29 03:53:00,1.51015,1.51025,1.51,1.5102,240000000.0
2009-09-29 03:54:00,1.51025,1.51025,1.5099,1.51,323600000.0
2009-09-29 03:55:00,1.51,1.5102,1.50995,1.51005,315800000.0
2009-09-29 03:56:00,1.51005,1.5101,1.51005,1.5101,132600000.0
2009-09-29 03:57:00,1.5101,1.5102,1.5101,1.5102,163400000.0
2009-09-29 03:58:00,1.5102,1.5102,1.5101,1.5101,160300000.0
2009-09-29 03:59:00,1.5101,1.5102,1.51005,1.5101,233700000.0
2009-09-29 04:00:00,1.5101,1.5102,1.5101,1.5101,550800000.0
2009-09-29 04:01:00,1.5101,1.51015,1.5101,1.51015,197800000.0
2009-09-29 04:02:00,1.51015,1.51025,1.5101,1.51025,301200000.0
2009-09-29 04:03:00,1.51025,1.51025,1.51015,1.5102,199800000.0
2009-09-29 04:04:00,1.51025,1.5103,1.51015,1.51015,202700000.0
2009-09-29 04:05:00,1.51015,1.51025,1.51005,1.51005,237700000.0
2009-09-29 04:06:00,1.51005,1.5102,1.51005,1.5102,360100000.0
2009-09-29 04:07:00,1.5102,1.5102,1.50995,1.51,241500000.0
2009-09-29 04:08:00,1.51,1.51,1.5098,1.5098,210500000.0
2009-09-29 04:09:00,1.5098,1.5099,1.50975,1.5099,187700000.0
2009-09-29 04:10:00,1.5099,1.5099,1.5099,1.5099,11000000.0
2009-09-29 04:11:00,1.5099,1.5099,1.50985,1.50985,49500000.0
2009-09-29 04:12:00,1.50985,1.50985,1.50975,1.50985,195500000.0
2009-09-29 04:13:00,1.50985,1.50995,1.50975,1.5099,149600000.0
2009-09-29 04:14:00,1.5099,1.5099,1.50975,1.50985,253900000.0
2009-09-29 04:15:00,1.50985,1.50985,1.5097,1.5098,224700000.0
2009-09-29 04:16:00,1.50975,1.5099,1.5097,1.5098,197200000.0
2009-09-29 04:17:00,1.5098,1.5099,1.5098,1.5099,58500000.0
2009-09-29 04:18:00,1.5099,1.50995,1.50985,1.50995,53000000.0
2009-09-29 04:19:00,1.50995,1.50995,1.50975,1.5098,213800000.0
2009-09-29 04:20:00,1.5098,1.5098,1.5096,1.50965,104000000.0
2009-09-29 04:21:00,1.5097,1.5097,1.5096,1.50965,27200000.0
2009-09-29 04:22:00,1.5097,1.5099,1.5097,1.50985,156800000.0
2009-09-29 04:23:00,1.50985,1.51,1.5098,1.5099,99800000.0
2009-09-29 04:24:00,1.5099,1.50995,1.5098,1.5099,136000000.0
2009-09-29 04:25:00,1.5099,1.51,1.50985,1.50995,75800000.0
2009-09-29 04:26:00,1.50995,1.51005,1.5099,1.5099,208000000.0
2009-09-29 04:27:00,1.5099,1.50995,1.5098,1.50985,581300001.0
2009-09-29 04:28:00,1.50985,1.50995,1.50985,1.50995,467000000.0
2009-09-29 04:29:00,1.50995,1.50995,1.5098,1.50985,445000000.0
2009-09-29 04:30:00,1.5099,1.5099,1.5098,1.50985,149900000.0
2009-09-29 04:31:00,1.50985,1.50995,1.50985,1.5099,424600000.0
2009-09-29 04:32:00,1.5099,1.51005,1.5099,1.50995,147700000.0
2009-09-29 04:33:00,1.51,1.51005,1.50985,1.5099,353900000.0
2009-09-29 04:34:00,1.5099,1.51,1.50985,1.5099,225800000.0
2009-09-29 04:35:00,1.5099,1.51005,1.50985,1.50995,193600000.0
2009-09-29 04:36:00,1.51,1.51,1.5099,1.5099,73100000.0
2009-09-29 04:37:00,1.5099,1.51,1.5099,1.5099,182200000.0
2009-09-29 04:38:00,1.50995,1.51,1.5099,1.50995,97300000.0
2009-09-29 04:39:00,1.50995,1.51005,1.5099,1.51,188500000.0
2009-09-29 04:40:00,1.51,1.51,1.5099,1.50995,107700000.0
2009-09-29 04:41:00,1.50995,1.51,1.5099,1.5099,136000000.0
2009-09-29 04:42:00,1.50995,1.50995,1.5099,1.5099,35900000.0
2009-09-29 04:43:00,1.5099,1.5099,1.50985,1.5099,42100000.0
2009-09-29 04:44:00,1.5099,1.50995,1.5099,1.50995,54600000.0
2009-09-29 04:45:00,1.50995,1.51,1.50995,1.51,22000000.0
2009-09-29 04:46:00,1.51,1.51005,1.50995,1.50995,32300000.0
2009-09-29 04:47:00,1.50995,1.50995,1.5099,1.5099,95400000.0
2009-09-29 04:48:00,1.5099,1.51,1.5099,1.5099,43800000.0
2009-09-29 04:49:00,1.5099,1.50995,1.50985,1.5099,186700000.0
2009-09-29 04:50:00,1.5099,1.5099,1.5099,1.5099,104300000.0
2009-09-29 04:51:00,1.5099,1.5099,1.5098,1.50985,141400000.0
2009-09-29 04:52:00,1.50985,1.51,1.50985,1.51,123900000.0
2009-09-29 04:53:00,1.51,1.51005,1.50985,1.50995,125500000.0
2009-09-29 04:54:00,1.50995,1.50995,1.50985,1.50985,246000000.0
2009-09-29 04:55:00,1.50985,1.5099,1.50975,1.50985,77100000.0
2009-09-29 04:56:00,1.50985,1.50985,1.50975,1.50975,99400000.0
2009-09-29 04:57:00,1.50975,1.5098,1.5097,1.50975,45800000.0
2009-09-29 04:58:00,1.50975,1.50975,1.5097,1.5097,54800000.0
2009-09-29 04:59:00,1.5097,1.50985,1.5097,1.50975,55200000.0
2009-09-29 05:00:00,1.50975,1.50975,1.50965,1.50975,78900000.0
2009-09-29 05:01:00,1.50975,1.50975,1.50975,1.50975,180300000.0
2009-09-29 05:02:00,1.50985,1.50985,1.50975,1.50985,107500000.0
2009-09-29 05:03:00,1.50985,1.5099,1.50975,1.50975,111800000.0
2009-09-29 05:04:00,1.50975,1.50985,1.50975,1.50985,120300000.0
2009-09-29 05:05:00,1.50985,1.50985,1.50985,1.50985,38700000.0
2009-09-29 05:06:00,1.50985,1.50985,1.50985,1.50985,16800000.0
2009-09-29 05:07:00,1.50985,1.50995,1.50985,1.50995,95900000.0
2009-09-29 05:08:00,1.50995,1.50995,1.50985,1.50985,229800000.0
2009-09-29 05:09:00,1.50995,1.51,1.5099,1.50995,83500000.0
2009-09-29 05:10:00,1.50995,1.51,1.5099,1.5099,88300000.0
2009-09-29 05:11:00,1.51,1.5101,1.50995,1.5101,99900000.0
2009-09-29 05:12:00,1.5101,1.5103,1.51,1.51015,127000000.0
2009-09-29 05:13:00,1.51015,1.51015,1.51005,1.5101,102800000.0
2009-09-29 05:14:00,1.51005,1.5102,1.51005,1.5101,64300000.0
2009-09-29 05:15:00,1.51005,1.51015,1.51,1.51,50300000.0
2009-09-29 05:16:00,1.50995,1.5101,1.50995,1.50995,116100000.0
2009-09-29 05:17:00,1.50995,1.50995,1.50995,1.50995,85200000.0
2009-09-29 05:18:00,1.50995,1.50995,1.50995,1.50995,22500000.0
2009-09-29 05:19:00,1.50995,1.51005,1.50995,1.51,84600000.0
2009-09-29 05:20:00,1.51005,1.5101,1.51,1.51005,29300000.0
2009-09-29 05:21:00,1.51005,1.5101,1.50995,1.51,96900000.0
2009-09-29 05:22:00,1.51,1.51005,1.50995,1.51,44200000.0
2009-09-29 05:23:00,1.50995,1.51015,1.50995,1.51,84400000.0
2009-09-29 05:24:00,1.50995,1.5101,1.50995,1.51005,43700000.0
2009-09-29 05:25:00,1.51015,1.51015,1.5101,1.51015,36900000.0
2009-09-29 05:26:00,1.51015,1.51015,1.5101,1.5101,34300000.0
2009-09-29 05:27:00,1.5101,1.5102,1.51005,1.51005,78400000.0
2009-09-29 05:28:00,1.51005,1.51015,1.51005,1.5101,84100000.0
2009-09-29 05:29:00,1.5101,1.51015,1.50995,1.50995,96200000.0
2009-09-29 05:30:00,1.50995,1.51005,1.50995,1.50995,91300000.0
2009-09-29 05:31:00,1.50995,1.50995,1.50995,1.50995,72700000.0
2009-09-29 05:32:00,1.50995,1.50995,1.50995,1.50995,90300000.0
2009-09-29 05:33:00,1.50995,1.50995,1.50995,1.50995,89100000.0
2009-09-29 05:34:00,1.50995,1.51005,1.5099,1.51005,62900000.0
2009-09-29 05:35:00,1.50995,1.51005,1.50995,1.50995,36800000.0
2009-09-29 05:36:00,1.50995,1.51,1.50995,1.50995,55100000.0
2009-09-29 05:37:00,1.50995,1.51005,1.50995,1.51005,51000000.0
2009-09-29 05:38:00,1.51005,1.5102,1.51005,1.51005,75500000.0
2009-09-29 05:39:00,1.51005,1.5101,1.51005,1.51005,46600000.0
2009-09-29 05:40:00,1.51005,1.5101,1.51005,1.51005,70300000.0
2009-09-29 05:41:00,1.51005,1.51005,1.51005,1.51005,66900000.0
2009-09-29 05:42:00,1.51005,1.51015,1.51005,1.5101,36100000.0
2009-09-29 05:43:00,1.5101,1.51015,1.51005,1.51005,85500000.0
2009-09-29 05:44:00,1.51005,1.51005,1.50995,1.51005,82100000.0
2009-09-29 05:45:00,1.51005,1.51005,1.51,1.51005,71200000.0
2009-09-29 05:46:00,1.51005,1.51005,1.51,1.51005,71000000.0
2009-09-29 05:47:00,1.51005,1.51005,1.51005,1.51005,40800000.0
2009-09-29 05:48:00,1.51005,1.51005,1.51005,1.51005,38400000.0
2009-09-29 05:49:00,1.51005,1.51015,1.51005,1.51015,133900000.0
2009-09-29 05:50:00,1.5101,1.5101,1.51,1.51005,40100000.0
2009-09-29 05:51:00,1.51005,1.51005,1.51,1.51,5200000.0
2009-09-29 05:52:00,1.51,1.51015,1.51,1.5101,121500000.0
2009-09-29 05:53:00,1.51005,1.51015,1.51,1.5101,111500000.0
2009-09-29 05:54:00,1.5101,1.5101,1.51,1.51005,110300000.0
2009-09-29 05:55:00,1.51005,1.51005,1.51,1.51,83700000.0
2009-09-29 05:56:00,1.51,1.51005,1.51,1.51,68100000.0
2009-09-29 05:57:00,1.51,1.5101,1.50995,1.51005,126100000.0
2009-09-29 05:58:00,1.51,1.51005,1.51,1.51005,84200000.0
2009-09-29 05:59:00,1.51005,1.51005,1.50995,1.51,62400000.0
2009-09-29 06:00:00,1.51,1.51005,1.50995,1.51,70100000.0
2009-09-29 06:01:00,1.51,1.51005,1.51,1.51005,48600000.0
2009-09-29 06:02:00,1.51,1.51005,1.51,1.51,90300000.0
2009-09-29 06:03:00,1.51,1.51005,1.51,1.51,21200000.0
2009-09-29 06:04:00,1.51005,1.51005,1.51,1.51005,21400000.0
2009-09-29 06:05:00,1.51005,1.51005,1.51,1.51005,35400000.0
2009-09-29 06:06:00,1.51005,1.51005,1.51,1.51,94600000.0
2009-09-29 06:07:00,1.51005,1.5101,1.51,1.51,85400000.0
2009-09-29 06:08:00,1.51005,1.5101,1.51,1.5101,95100000.0
2009-09-29 06:09:00,1.51,1.5101,1.51,1.51005,149200000.0
2009-09-29 06:10:00,1.51005,1.51005,1.51,1.51005,76100000.0
2009-09-29 06:11:00,1.51,1.51015,1.51,1.51,74300000.0
2009-09-29 06:12:00,1.51005,1.5101,1.51,1.51,76700000.0
2009-09-29 06:13:00,1.51005,1.51005,1.51,1.51005,56700000.0
2009-09-29 06:14:00,1.51,1.5102,1.51,1.51015,71000000.0
2009-09-29 06:15:00,1.51015,1.5102,1.5101,1.51015,38000000.0
2009-09-29 06:16:00,1.51015,1.5102,1.5101,1.5101,33900000.0
2009-09-29 06:17:00,1.51015,1.5102,1.5101,1.5101,31800000.0
2009-09-29 06:18:00,1.51015,1.51015,1.51005,1.5101,67700000.0
2009-09-29 06:19:00,1.51015,1.5102,1.51005,1.5102,57700000.0
2009-09-29 06:20:00,1.51015,1.51015,1.5101,1.51015,96500000.0
2009-09-29 06:21:00,1.51015,1.51015,1.51015,1.51015,5100000.0
2009-09-29 06:22:00,1.51015,1.51025,1.51005,1.51005,88800000.0
2009-09-29 06:23:00,1.51005,1.5102,1.51,1.51,141500000.0
2009-09-29 06:24:00,1.51,1.5101,1.51,1.51005,106500000.0
2009-09-29 06:25:00,1.51005,1.51005,1.51,1.51005,147200000.0
2009-09-29 06:26:00,1.51005,1.5104,1.51005,1.5101,359400000.0
2009-09-29 06:27:00,1.51015,1.51025,1.50995,1.5101,426900000.0
2009-09-29 06:28:00,1.5101,1.5102,1.51005,1.5101,224500000.0
2009-09-29 06:29:00,1.51005,1.51045,1.51005,1.5104,415000000.0
2009-09-29 06:30:00,1.5104,1.51055,1.5102,1.5105,447700000.0
2009-09-29 06:31:00,1.5105,1.51055,1.5104,1.51055,440700001.0
2009-09-29 06:32:00,1.51055,1.51055,1.51035,1.5104,224900000.0
2009-09-29 06:33:00,1.51045,1.51045,1.51025,1.5104,445900000.0
2009-09-29 06:34:00,1.5104,1.51045,1.51025,1.5103,199100000.0
2009-09-29 06:35:00,1.51025,1.51035,1.51025,1.51035,195200000.0
2009-09-29 06:36:00,1.5103,1.5104,1.51025,1.5104,121600000.0
2009-09-29 06:37:00,1.51035,1.51035,1.5103,1.51035,195400000.0
2009-09-29 06:38:00,1.51035,1.51035,1.51015,1.5102,293800000.0
2009-09-29 06:39:00,1.5102,1.51025,1.51015,1.51025,104000000.0
2009-09-29 06:40:00,1.51025,1.5104,1.5102,1.51035,162800000.0
2009-09-29 06:41:00,1.51035,1.51045,1.51025,1.5103,157400000.0
2009-09-29 06:42:00,1.5103,1.5103,1.5102,1.51025,264500000.0
2009-09-29 06:43:00,1.5102,1.5102,1.5102,1.5102,83900000.0
2009-09-29 06:44:00,1.5102,1.5102,1.5102,1.5102,71800000.0
2009-09-29 06:45:00,1.5102,1.5102,1.5102,1.5102,276700000.0
2009-09-29 06:46:00,1.5102,1.51025,1.5102,1.5102,369200000.0
2009-09-29 06:47:00,1.5102,1.5103,1.5102,1.51025,81700000.0
2009-09-29 06:48:00,1.51025,1.5103,1.51015,1.51025,124300000.0
2009-09-29 06:49:00,1.51025,1.5103,1.5102,1.51025,63200000.0
2009-09-29 06:50:00,1.5103,1.5103,1.51025,1.5103,59600000.0
2009-09-29 06:51:00,1.5103,1.5103,1.5103,1.5103,60500000.0
2009-09-29 06:52:00,1.5103,1.5103,1.5103,1.5103,68000000.0
2009-09-29 06:53:00,1.5103,1.51035,1.5103,1.51035,253600000.0
2009-09-29 06:54:00,1.51035,1.51045,1.51035,1.51045,144600000.0
2009-09-29 06:55:00,1.51045,1.51055,1.5104,1.51055,157300000.0
2009-09-29 06:56:00,1.51055,1.51055,1.51045,1.5105,219700000.0
2009-09-29 06:57:00,1.5105,1.51065,1.5105,1.5105,286800000.0
2009-09-29 06:58:00,1.51055,1.5106,1.5105,1.5106,243400000.0
2009-09-29 06:59:00,1.5105,1.5107,1.51045,1.5105,586000000.0
2009-09-29 07:00:00,1.5105,1.51065,1.5105,1.51055,493400000.0
2009-09-29 07:01:00,1.51065,1.5107,1.51045,1.51055,515600000.0
2009-09-29 07:02:00,1.5106,1.51065,1.51055,1.5106,122600000.0
2009-09-29 07:03:00,1.5106,1.51075,1.5106,1.51065,381800000.0
2009-09-29 07:04:00,1.51065,1.5107,1.51055,1.5106,335399998.0
2009-09-29 07:05:00,1.51065,1.51075,1.51055,1.51055,314700001.0
2009-09-29 07:06:00,1.5106,1.51065,1.5105,1.5106,394200000.0
2009-09-29 07:07:00,1.5106,1.51065,1.5105,1.5105,326500000.0
2009-09-29 07:08:00,1.5105,1.5106,1.5104,1.51045,497600000.0
2009-09-29 07:09:00,1.51055,1.51055,1.5103,1.5103,413300000.0
2009-09-29 07:10:00,1.51035,1.5104,1.5103,1.51035,174600000.0
2009-09-29 07:11:00,1.51035,1.51045,1.51025,1.51045,332100000.0
2009-09-29 07:12:00,1.51045,1.5105,1.5104,1.5104,199400000.0
2009-09-29 07:13:00,1.5105,1.51055,1.5104,1.51055,156000000.0
2009-09-29 07:14:00,1.51055,1.5107,1.5105,1.5106,323900000.0
2009-09-29 07:15:00,1.5106,1.51065,1.51045,1.51055,409500000.0
2009-09-29 07:16:00,1.5106,1.5109,1.5105,1.5108,559400001.0
2009-09-29 07:17:00,1.5108,1.51085,1.5106,1.51065,974699999.0
2009-09-29 07:18:00,1.51065,1.5107,1.51055,1.5106,601499999.0
2009-09-29 07:19:00,1.5106,1.5107,1.51055,1.5106,543100002.0
2009-09-29 07:20:00,1.5106,1.51065,1.51035,1.51045,415500002.0
2009-09-29 07:21:00,1.51045,1.5106,1.51035,1.51055,235800000.0
2009-09-29 07:22:00,1.51055,1.51055,1.51045,1.51045,165000000.0
2009-09-29 07:23:00,1.51045,1.5105,1.51045,1.5105,72700000.0
2009-09-29 07:24:00,1.5105,1.51055,1.5104,1.51045,428400000.0
2009-09-29 07:25:00,1.51045,1.51075,1.5104,1.51055,317500000.0
2009-09-29 07:26:00,1.5106,1.5107,1.51055,1.51065,374900000.0
2009-09-29 07:27:00,1.51065,1.5107,1.5106,1.5107,249399998.0
2009-09-29 07:28:00,1.51065,1.51075,1.51055,1.51065,767400001.0
2009-09-29 07:29:00,1.51065,1.51075,1.51055,1.5107,730200000.0
2009-09-29 07:30:00,1.5107,1.5107,1.51055,1.5106,342400000.0
2009-09-29 07:31:00,1.51055,1.51065,1.51055,1.5106,345400001.0
2009-09-29 07:32:00,1.51065,1.51065,1.51055,1.5106,146300001.0
2009-09-29 07:33:00,1.5106,1.5107,1.51055,1.51065,289100001.0
2009-09-29 07:34:00,1.51065,1.5107,1.5105,1.51055,827500002.0
2009-09-29 07:35:00,1.51055,1.5106,1.51045,1.5105,475400000.0
2009-09-29 07:36:00,1.5105,1.5106,1.5105,1.5106,184800000.0
2009-09-29 07:37:00,1.5106,1.5106,1.51055,1.5106,186800000.0
2009-09-29 07:38:00,1.51055,1.51065,1.51055,1.5106,514299996.0
2009-09-29 07:39:00,1.5106,1.5106,1.51045,1.51055,271799998.0
2009-09-29 07:40:00,1.51055,1.51055,1.5105,1.5105,119800000.0
2009-09-29 07:41:00,1.5105,1.51055,1.5105,1.51055,54000000.0
2009-09-29 07:42:00,1.5105,1.51055,1.51045,1.51055,200100000.0
2009-09-29 07:43:00,1.51055,1.51055,1.5105,1.5105,209000000.0
2009-09-29 07:44:00,1.5105,1.5105,1.51045,1.5105,246700000.0
2009-09-29 07:45:00,1.5105,1.51055,1.5105,1.5105,117800000.0
2009-09-29 07:46:00,1.5105,1.51055,1.51045,1.51045,184700000.0
2009-09-29 07:47:00,1.51045,1.5105,1.51045,1.51045,171700000.0
2009-09-29 07:48:00,1.51045,1.51055,1.5104,1.5105,334500000.0
2009-09-29 07:49:00,1.5105,1.51055,1.51045,1.51055,414100000.0
2009-09-29 07:50:00,1.51055,1.51065,1.51045,1.5105,323600000.0
2009-09-29 07:51:00,1.5105,1.5106,1.5105,1.5106,298200000.0
2009-09-29 07:52:00,1.5106,1.51065,1.51045,1.5105,546499999.0
2009-09-29 07:53:00,1.5105,1.5106,1.5105,1.51055,229700000.0
2009-09-29 07:54:00,1.51055,1.51055,1.5105,1.5105,63000000.0
2009-09-29 07:55:00,1.5105,1.5105,1.51045,1.51045,141900000.0
2009-09-29 07:56:00,1.51045,1.51045,1.51045,1.51045,51200000.0
2009-09-29 07:57:00,1.51045,1.5105,1.51035,1.51035,132800000.0
2009-09-29 07:58:00,1.5104,1.5104,1.5103,1.51035,137200000.0
2009-09-29 07:59:00,1.51035,1.51045,1.5103,1.5104,56700000.0
2009-09-29 08:00:00,1.5104,1.51055,1.5103,1.5105,427200000.0
2009-09-29 08:01:00,1.5105,1.51055,1.5105,1.5105,158700000.0
2009-09-29 08:02:00,1.5105,1.51065,1.5104,1.5105,538700001.0
2009-09-29 08:03:00,1.5105,1.5105,1.5102,1.5103,193300000.0
2009-09-29 08:04:00,1.51025,1.51025,1.51005,1.51025,564899999.0
2009-09-29 08:05:00,1.5102,1.51035,1.5101,1.51025,665300001.0
2009-09-29 08:06:00,1.51025,1.51025,1.5101,1.51015,369000000.0
2009-09-29 08:07:00,1.5102,1.51025,1.51015,1.51025,603999999.0
2009-09-29 08:08:00,1.5103,1.5103,1.51015,1.51025,516099999.0
2009-09-29 08:09:00,1.5102,1.51045,1.51015,1.51045,543800001.0
2009-09-29 08:10:00,1.5104,1.5105,1.5103,1.51045,303900000.0
2009-09-29 08:11:00,1.5105,1.51065,1.51025,1.51025,394800001.0
2009-09-29 08:12:00,1.51025,1.5103,1.5101,1.5101,163200000.0
2009-09-29 08:13:00,1.51015,1.51025,1.5101,1.51015,421799999.0
2009-09-29 08:14:00,1.51015,1.5102,1.5099,1.5099,456800001.0
2009-09-29 08:15:00,1.50995,1.51015,1.5098,1.51005,233200000.0
2009-09-29 08:16:00,1.51005,1.5102,1.51005,1.51015,282900000.0
2009-09-29 08:17:00,1.51015,1.5103,1.51,1.5101,711800000.0
2009-09-29 08:18:00,1.5101,1.51015,1.50975,1.50995,430100000.0
2009-09-29 08:19:00,1.50995,1.51,1.50975,1.5098,224500000.0
2009-09-29 08:20:00,1.5098,1.5099,1.50975,1.5098,288100000.0
2009-09-29 08:21:00,1.5098,1.50985,1.5098,1.50985,28800000.0
2009-09-29 08:22:00,1.5098,1.5099,1.50975,1.5098,271700000.0
2009-09-29 08:23:00,1.5098,1.5098,1.50975,1.50975,20000000.0
2009-09-29 08:24:00,1.50975,1.50975,1.50965,1.5097,95000000.0
2009-09-29 08:25:00,1.5097,1.5097,1.50955,1.5096,54100000.0
2009-09-29 08:26:00,1.5096,1.5098,1.50955,1.50965,433400000.0
2009-09-29 08:27:00,1.5096,1.5097,1.50945,1.5097,376000000.0
2009-09-29 08:28:00,1.50975,1.50985,1.50965,1.5097,389800000.0
2009-09-29 08:29:00,1.5097,1.5098,1.50965,1.5097,441900000.0
2009-09-29 08:30:00,1.5097,1.50985,1.5097,1.50985,324300000.0
2009-09-29 08:31:00,1.50985,1.5099,1.5098,1.5099,296100000.0
2009-09-29 08:32:00,1.50985,1.5099,1.5098,1.5098,304300000.0
2009-09-29 08:33:00,1.5098,1.5099,1.5098,1.50985,126300000.0
2009-09-29 08:34:00,1.50985,1.50985,1.5098,1.5098,234800000.0
2009-09-29 08:35:00,1.5098,1.50995,1.5097,1.5099,364200000.0
2009-09-29 08:36:00,1.5099,1.5101,1.50975,1.51,780000000.0
2009-09-29 08:37:00,1.51,1.51005,1.5099,1.50995,405300000.0
2009-09-29 08:38:00,1.50995,1.50995,1.5098,1.5098,456800000.0
2009-09-29 08:39:00,1.50985,1.51005,1.50985,1.51,271800000.0
2009-09-29 08:40:00,1.51,1.51015,1.50995,1.51005,303500000.0
2009-09-29 08:41:00,1.51005,1.51015,1.5097,1.5099,556300000.0
2009-09-29 08:42:00,1.50995,1.51005,1.5097,1.50975,387100000.0
2009-09-29 08:43:00,1.5097,1.5098,1.5096,1.5097,522600000.0
2009-09-29 08:44:00,1.5097,1.50985,1.50965,1.50965,383500000.0
2009-09-29 08:45:00,1.50965,1.5098,1.5096,1.5097,363400001.0
2009-09-29 08:46:00,1.5097,1.5099,1.5097,1.50975,511500000.0
2009-09-29 08:47:00,1.50975,1.50995,1.5097,1.5098,642500000.0
2009-09-29 08:48:00,1.5098,1.50995,1.5098,1.5099,336900000.0
2009-09-29 08:49:00,1.5099,1.51005,1.50985,1.50985,407000000.0
2009-09-29 08:50:00,1.50985,1.50995,1.50975,1.50995,524600000.0
2009-09-29 08:51:00,1.50995,1.51,1.50995,1.51,59000000.0
2009-09-29 08:52:00,1.51,1.5101,1.5099,1.51,114200000.0
2009-09-29 08:53:00,1.51,1.5101,1.50995,1.51005,157400000.0
2009-09-29 08:54:00,1.51005,1.51015,1.50995,1.51015,477400000.0
2009-09-29 08:55:00,1.51015,1.5102,1.51,1.51005,241100000.0
2009-09-29 08:56:00,1.5101,1.5101,1.5098,1.5099,419900000.0
2009-09-29 08:57:00,1.50995,1.5101,1.50995,1.5101,40000000.0
2009-09-29 08:58:00,1.5101,1.51015,1.5098,1.5098,194700000.0
2009-09-29 08:59:00,1.5098,1.50985,1.5097,1.5098,454900000.0
2009-09-29 09:00:00,1.50985,1.51005,1.50975,1.50995,391500000.0
2009-09-29 09:01:00,1.50995,1.5101,1.5099,1.51005,670600000.0
2009-09-29 09:02:00,1.51,1.5101,1.5099,1.51,806700000.0
2009-09-29 09:03:00,1.51,1.5101,1.50985,1.5099,476700000.0
2009-09-29 09:04:00,1.50985,1.51,1.50985,1.50995,375100000.0
2009-09-29 09:05:00,1.50995,1.51,1.50975,1.50975,441400000.0
2009-09-29 09:06:00,1.50975,1.5099,1.50975,1.5098,388700000.0
2009-09-29 09:07:00,1.5098,1.50985,1.50965,1.50965,563600000.0
2009-09-29 09:08:00,1.50965,1.5097,1.50965,1.5097,468100000.0
2009-09-29 09:09:00,1.5097,1.50975,1.50955,1.5096,637800000.0
2009-09-29 09:10:00,1.5096,1.50965,1.50945,1.5096,545900000.0
2009-09-29 09:11:00,1.5096,1.50965,1.50955,1.5096,306100000.0
2009-09-29 09:12:00,1.5096,1.5096,1.5094,1.5094,402600000.0
2009-09-29 09:13:00,1.5094,1.50945,1.50935,1.5094,218600000.0
2009-09-29 09:14:00,1.5094,1.50945,1.5094,1.50945,118400000.0
2009-09-29 09:15:00,1.50945,1.50945,1.50915,1.50915,199500000.0
2009-09-29 09:16:00,1.5093,1.50945,1.5092,1.50945,474300000.0
2009-09-29 09:17:00,1.50945,1.5095,1.50945,1.5095,146000000.0
2009-09-29 09:18:00,1.5095,1.5095,1.50935,1.50945,196600000.0
2009-09-29 09:19:00,1.50945,1.50965,1.5094,1.5094,504200000.0
2009-09-29 09:20:00,1.5094,1.5096,1.5093,1.50955,455400000.0
2009-09-29 09:21:00,1.5096,1.5097,1.5095,1.5096,592000000.0
2009-09-29 09:22:00,1.5096,1.5097,1.5095,1.5096,550400000.0
2009-09-29 09:23:00,1.50955,1.50965,1.5095,1.50965,504600000.0
2009-09-29 09:24:00,1.50965,1.50965,1.50955,1.50965,269600000.0
2009-09-29 09:25:00,1.50965,1.5097,1.50955,1.50955,468800000.0
2009-09-29 09:26:00,1.50955,1.50975,1.50955,1.50975,197600000.0
2009-09-29 09:27:00,1.50975,1.5098,1.50975,1.50975,157800000.0
2009-09-29 09:28:00,1.50975,1.50975,1.50965,1.5097,93800000.0
2009-09-29 09:29:00,1.5097,1.5098,1.50955,1.5096,123000000.0
2009-09-29 09:30:00,1.5096,1.5096,1.50935,1.5094,461300000.0
2009-09-29 09:31:00,1.5094,1.50965,1.50935,1.5096,249400000.0
2009-09-29 09:32:00,1.5096,1.5097,1.5096,1.5096,274300000.0
2009-09-29 09:33:00,1.5096,1.50965,1.5095,1.50955,320400000.0
2009-09-29 09:34:00,1.50955,1.5096,1.5094,1.50945,635900000.0
2009-09-29 09:35:00,1.50955,1.50975,1.50945,1.50965,275900000.0
2009-09-29 09:36:00,1.5097,1.5098,1.5097,1.50975,282900000.0
2009-09-29 09:37:00,1.50975,1.5099,1.5097,1.5098,352700000.0
2009-09-29 09:38:00,1.5098,1.5099,1.50975,1.50975,461900000.0
2009-09-29 09:39:00,1.50975,1.5098,1.50965,1.50975,598800000.0
2009-09-29 09:40:00,1.50975,1.5098,1.50965,1.5097,556600000.0
2009-09-29 09:41:00,1.50965,1.5098,1.5095,1.5097,484500000.0
2009-09-29 09:42:00,1.5097,1.5097,1.5094,1.5095,376000000.0
2009-09-29 09:43:00,1.5095,1.5097,1.5095,1.5096,290699999.0
2009-09-29 09:44:00,1.5096,1.5098,1.5095,1.50975,725800000.0
2009-09-29 09:45:00,1.50975,1.51,1.5097,1.50985,672900000.0
2009-09-29 09:46:00,1.5098,1.5101,1.5098,1.50985,713700000.0
2009-09-29 09:47:00,1.50985,1.50985,1.5097,1.50975,530200000.0
2009-09-29 09:48:00,1.5098,1.51,1.5098,1.50995,532200000.0
2009-09-29 09:49:00,1.5099,1.5101,1.50985,1.51005,464700000.0
2009-09-29 09:50:00,1.51005,1.5102,1.5099,1.51005,626800000.0
2009-09-29 09:51:00,1.5101,1.5103,1.50995,1.51015,685000000.0
2009-09-29 09:52:00,1.51015,1.5103,1.5101,1.51015,592700000.0
2009-09-29 09:53:00,1.51015,1.51025,1.5101,1.51015,461100000.0
2009-09-29 09:54:00,1.51015,1.51025,1.5101,1.5101,483500000.0
2009-09-29 09:55:00,1.5101,1.5103,1.5101,1.51025,561100000.0
2009-09-29 09:56:00,1.5103,1.5103,1.51005,1.5101,635900000.0
2009-09-29 09:57:00,1.5101,1.5103,1.51,1.5101,444300000.0
2009-09-29 09:58:00,1.5101,1.5103,1.5101,1.5103,530100000.0
2009-09-29 09:59:00,1.5103,1.5103,1.5101,1.51015,602000000.0
2009-09-29 10:00:00,1.51015,1.5104,1.5101,1.51025,565100000.0
2009-09-29 10:01:00,1.51025,1.51045,1.51025,1.51035,381600000.0
2009-09-29 10:02:00,1.51025,1.5105,1.51005,1.51025,835199999.0
2009-09-29 10:03:00,1.5102,1.5105,1.5102,1.5104,598500000.0
2009-09-29 10:04:00,1.5104,1.51055,1.5104,1.5105,665600000.0
2009-09-29 10:05:00,1.5105,1.5106,1.5104,1.5105,774300000.0
2009-09-29 10:06:00,1.5105,1.5105,1.51045,1.51045,755900000.0
2009-09-29 10:07:00,1.51045,1.5105,1.5104,1.51045,709600000.0
2009-09-29 10:08:00,1.51045,1.5106,1.51045,1.5105,179700000.0
2009-09-29 10:09:00,1.51045,1.5106,1.51045,1.51055,401300000.0
2009-09-29 10:10:00,1.51065,1.51065,1.51045,1.5105,438100000.0
2009-09-29 10:11:00,1.5105,1.5106,1.5105,1.51055,223800000.0
2009-09-29 10:12:00,1.5106,1.51075,1.5105,1.51055,377000000.0
2009-09-29 10:13:00,1.51055,1.5106,1.5105,1.51055,566599997.0
2009-09-29 10:14:00,1.5106,1.51065,1.5105,1.51055,574900001.0
2009-09-29 10:15:00,1.51055,1.5107,1.5105,1.51065,907900001.0
2009-09-29 10:16:00,1.51065,1.5107,1.5106,1.5106,854700000.0
2009-09-29 10:17:00,1.51065,1.5107,1.51065,1.51065,636700000.0
2009-09-29 10:18:00,1.51065,1.5108,1.5106,1.51065,523500002.0
2009-09-29 10:19:00,1.5107,1.5108,1.51065,1.51075,778199995.0
2009-09-29 10:20:00,1.5108,1.51085,1.5107,1.51075,507899994.0
2009-09-29 10:21:00,1.5107,1.5108,1.51065,1.5107,779900000.0
2009-09-29 10:22:00,1.51075,1.51085,1.51065,1.5108,473400003.0
2009-09-29 10:23:00,1.51085,1.51095,1.51075,1.51085,844000008.0
2009-09-29 10:24:00,1.5109,1.51095,1.5108,1.5109,1185499995.0
2009-09-29 10:25:00,1.5109,1.5111,1.5108,1.51105,1337300003.0
2009-09-29 10:26:00,1.51105,1.5112,1.51105,1.51105,461800000.0
2009-09-29 10:27:00,1.51105,1.51105,1.51095,1.51105,604200000.0
2009-09-29 10:28:00,1.51105,1.5111,1.51095,1.51105,308800000.0
2009-09-29 10:29:00,1.51105,1.5111,1.51105,1.5111,205900000.0
2009-09-29 10:30:00,1.5111,1.5111,1.5109,1.5109,418500000.0
2009-09-29 10:31:00,1.51095,1.511,1.51085,1.51095,435200000.0
2009-09-29 10:32:00,1.51095,1.5112,1.5109,1.5111,621500000.0
2009-09-29 10:33:00,1.5111,1.51125,1.511,1.511,611800000.0
2009-09-29 10:34:00,1.511,1.51105,1.51085,1.51095,499400000.0
2009-09-29 10:35:00,1.51095,1.5111,1.5109,1.511,612100000.0
2009-09-29 10:36:00,1.51105,1.51105,1.51065,1.51075,730700001.0
2009-09-29 10:37:00,1.51075,1.5109,1.51065,1.5108,832300000.0
2009-09-29 10:38:00,1.51085,1.51085,1.5107,1.5107,367700000.0
2009-09-29 10:39:00,1.51075,1.51085,1.5107,1.51075,506900000.0
2009-09-29 10:40:00,1.5108,1.5108,1.5107,1.5107,410100000.0
2009-09-29 10:41:00,1.5107,1.5108,1.5107,1.51075,399400000.0
2009-09-29 10:42:00,1.5108,1.5108,1.5107,1.5108,188300000.0
2009-09-29 10:43:00,1.51075,1.5108,1.51075,1.5108,296800000.0
2009-09-29 10:44:00,1.51075,1.51085,1.5107,1.51075,260200000.0
2009-09-29 10:45:00,1.51075,1.5109,1.5107,1.5108,290700000.0
2009-09-29 10:46:00,1.5108,1.51085,1.51075,1.5108,243100000.0
2009-09-29 10:47:00,1.5108,1.51085,1.5107,1.5108,378000000.0
2009-09-29 10:48:00,1.5108,1.5109,1.51075,1.51075,202100000.0
2009-09-29 10:49:00,1.51075,1.51085,1.51075,1.51085,493000000.0
2009-09-29 10:50:00,1.51085,1.51095,1.51075,1.51075,309300000.0
2009-09-29 10:51:00,1.5107,1.5108,1.51065,1.51065,206800000.0
2009-09-29 10:52:00,1.51065,1.5108,1.51065,1.51075,113400000.0
2009-09-29 10:53:00,1.5108,1.5108,1.5107,1.5107,168500000.0
2009-09-29 10:54:00,1.5107,1.5108,1.5107,1.5107,237000000.0
2009-09-29 10:55:00,1.5107,1.511,1.5107,1.511,270800000.0
2009-09-29 10:56:00,1.51095,1.51105,1.5108,1.5109,412600000.0
2009-09-29 10:57:00,1.51095,1.51095,1.5108,1.51085,325100000.0
2009-09-29 10:58:00,1.5108,1.51095,1.5108,1.5109,238900000.0
2009-09-29 10:59:00,1.5109,1.5109,1.51085,1.5109,130600000.0
2009-09-29 11:00:00,1.51085,1.51095,1.5107,1.5107,390500000.0
2009-09-29 11:01:00,1.5107,1.5109,1.5107,1.5107,569500000.0
2009-09-29 11:02:00,1.5107,1.5108,1.51065,1.5107,501600000.0
2009-09-29 11:03:00,1.5107,1.51095,1.5107,1.5108,779200001.0
2009-09-29 11:04:00,1.5108,1.511,1.51075,1.51085,575200000.0
2009-09-29 11:05:00,1.51085,1.51095,1.5107,1.51075,810900001.0
2009-09-29 11:06:00,1.51075,1.5109,1.51075,1.5108,441200000.0
2009-09-29 11:07:00,1.5108,1.5109,1.5108,1.51085,388000000.0
2009-09-29 11:08:00,1.51085,1.5109,1.5108,1.5108,356600000.0
2009-09-29 11:09:00,1.5108,1.511,1.5108,1.5109,376100000.0
2009-09-29 11:10:00,1.5109,1.511,1.5108,1.5109,581100000.0
2009-09-29 11:11:00,1.5109,1.51095,1.51085,1.51085,337500000.0
2009-09-29 11:12:00,1.51085,1.51095,1.51085,1.51095,163000000.0
2009-09-29 11:13:00,1.5109,1.511,1.5109,1.51095,305000000.0
2009-09-29 11:14:00,1.5109,1.511,1.5109,1.511,323900000.0
2009-09-29 11:15:00,1.511,1.5111,1.51095,1.51095,196500000.0
2009-09-29 11:16:00,1.51095,1.51105,1.5108,1.5108,483100000.0
2009-09-29 11:17:00,1.5108,1.51085,1.51075,1.51085,538200000.0
2009-09-29 11:18:00,1.51085,1.5109,1.51085,1.51085,206600000.0
2009-09-29 11:19:00,1.51085,1.51095,1.51085,1.5109,556000000.0
2009-09-29 11:20:00,1.5109,1.51095,1.5109,1.5109,386400000.0
2009-09-29 11:21:00,1.5109,1.51095,1.5109,1.51095,374700000.0
2009-09-29 11:22:00,1.51095,1.51095,1.51095,1.51095,544500000.0
2009-09-29 11:23:00,1.51095,1.51105,1.5108,1.51085,660400000.0
2009-09-29 11:24:00,1.51085,1.511,1.51085,1.51095,750500000.0
2009-09-29 11:25:00,1.5109,1.51095,1.51085,1.51085,662300000.0
2009-09-29 11:26:00,1.51085,1.511,1.51085,1.51085,630800000.0
2009-09-29 11:27:00,1.51085,1.5109,1.5108,1.5108,401900000.0
2009-09-29 11:28:00,1.5108,1.51085,1.51075,1.5108,459200000.0
2009-09-29 11:29:00,1.5108,1.51085,1.51075,1.51075,640900000.0
2009-09-29 11:30:00,1.51075,1.5109,1.5107,1.51085,386300000.0
2009-09-29 11:31:00,1.5109,1.5109,1.51085,1.5109,165800000.0
2009-09-29 11:32:00,1.5109,1.511,1.5108,1.51085,278100000.0
2009-09-29 11:33:00,1.51085,1.511,1.51085,1.51095,288000000.0
2009-09-29 11:34:00,1.51095,1.51105,1.5109,1.511,218800000.0
2009-09-29 11:35:00,1.51095,1.5111,1.51095,1.51095,298400000.0
2009-09-29 11:36:00,1.51095,1.511,1.5108,1.51085,231500000.0
2009-09-29 11:37:00,1.5109,1.51105,1.5109,1.51095,197200000.0
2009-09-29 11:38:00,1.51095,1.511,1.51085,1.511,337400000.0
2009-09-29 11:39:00,1.511,1.511,1.51085,1.511,267600000.0
2009-09-29 11:40:00,1.511,1.511,1.5109,1.51095,218200000.0
2009-09-29 11:41:00,1.51095,1.51095,1.51085,1.5109,273700000.0
2009-09-29 11:42:00,1.5109,1.51105,1.5109,1.51095,397300000.0
2009-09-29 11:43:00,1.51095,1.511,1.5108,1.511,380200000.0
2009-09-29 11:44:00,1.511,1.511,1.51085,1.51085,482400000.0
2009-09-29 11:45:00,1.51085,1.51085,1.5108,1.51085,131700000.0
2009-09-29 11:46:00,1.51085,1.511,1.5108,1.51095,280900000.0
2009-09-29 11:47:00,1.51095,1.511,1.51085,1.5109,393400000.0
2009-09-29 11:48:00,1.5109,1.511,1.51085,1.511,382700000.0
2009-09-29 11:49:00,1.511,1.51115,1.51085,1.51115,204700000.0
2009-09-29 11:50:00,1.51115,1.51125,1.51105,1.51125,157300000.0
2009-09-29 11:51:00,1.51125,1.51155,1.51125,1.51145,279800000.0
2009-09-29 11:52:00,1.51145,1.51155,1.51145,1.51145,466900000.0
2009-09-29 11:53:00,1.51145,1.51165,1.51145,1.51155,461300000.0
2009-09-29 11:54:00,1.51155,1.51165,1.51155,1.5116,496200000.0
2009-09-29 11:55:00,1.5116,1.512,1.51155,1.512,510300000.0
2009-09-29 11:56:00,1.51195,1.5124,1.51195,1.51225,603000000.0
2009-09-29 11:57:00,1.51225,1.5124,1.51195,1.512,661900000.0
2009-09-29 11:58:00,1.51195,1.5122,1.51165,1.5117,700800000.0
2009-09-29 11:59:00,1.5117,1.51175,1.51155,1.5117,481900000.0
2009-09-29 12:00:00,1.51165,1.5119,1.51155,1.51185,692000000.0
2009-09-29 12:01:00,1.51185,1.51205,1.51185,1.51185,560500000.0
2009-09-29 12:02:00,1.51185,1.51185,1.5116,1.51175,481600000.0
2009-09-29 12:03:00,1.51175,1.51185,1.51155,1.5117,370900000.0
2009-09-29 12:04:00,1.5117,1.51175,1.51165,1.51175,403100000.0
2009-09-29 12:05:00,1.51175,1.5118,1.51165,1.5117,321300000.0
2009-09-29 12:06:00,1.51175,1.5118,1.51155,1.51165,608100000.0
2009-09-29 12:07:00,1.51165,1.5117,1.51155,1.51155,220700000.0
2009-09-29 12:08:00,1.51155,1.51165,1.51145,1.51145,447900000.0
2009-09-29 12:09:00,1.51145,1.51155,1.5114,1.51145,683000001.0
2009-09-29 12:10:00,1.51145,1.51155,1.51145,1.51155,574600000.0
2009-09-29 12:11:00,1.51155,1.51155,1.5115,1.5115,462100000.0
2009-09-29 12:12:00,1.5115,1.5117,1.51145,1.5117,442700000.0
2009-09-29 12:13:00,1.51165,1.51165,1.51155,1.51155,446300000.0
2009-09-29 12:14:00,1.5116,1.5116,1.5114,1.51145,247200000.0
2009-09-29 12:15:00,1.51145,1.5116,1.51145,1.5116,289200000.0
2009-09-29 12:16:00,1.51155,1.5117,1.51155,1.51165,553500000.0
2009-09-29 12:17:00,1.51165,1.51165,1.51145,1.51155,485600000.0
2009-09-29 12:18:00,1.51155,1.51165,1.51145,1.5116,711000000.0
2009-09-29 12:19:00,1.5116,1.51165,1.51145,1.5116,542800000.0
2009-09-29 12:20:00,1.5116,1.5117,1.51145,1.5115,474100000.0
2009-09-29 12:21:00,1.5115,1.5116,1.51145,1.5115,180000000.0
2009-09-29 12:22:00,1.5115,1.5119,1.51145,1.51185,449300000.0
2009-09-29 12:23:00,1.51185,1.51185,1.5117,1.5118,520100000.0
2009-09-29 12:24:00,1.5118,1.5119,1.5117,1.5118,538100000.0
2009-09-29 12:25:00,1.51185,1.5119,1.51165,1.5118,646700000.0
2009-09-29 12:26:00,1.5118,1.51185,1.5116,1.5116,616600000.0
2009-09-29 12:27:00,1.5116,1.51165,1.5114,1.51145,604800000.0
2009-09-29 12:28:00,1.5115,1.5116,1.5114,1.51145,481600000.0
2009-09-29 12:29:00,1.51145,1.5116,1.5114,1.5116,639999999.0
2009-09-29 12:30:00,1.51155,1.5117,1.5115,1.51155,478300000.0
2009-09-29 12:31:00,1.51155,1.5116,1.51135,1.51135,731100000.0
2009-09-29 12:32:00,1.51135,1.51155,1.5112,1.5112,790000000.0
2009-09-29 12:33:00,1.51125,1.5113,1.51115,1.51125,532900000.0
2009-09-29 12:34:00,1.5113,1.5116,1.51125,1.51155,552400001.0
2009-09-29 12:35:00,1.5116,1.5124,1.5115,1.51225,665000000.0
2009-09-29 12:36:00,1.5122,1.5122,1.5118,1.51185,507200000.0
2009-09-29 12:37:00,1.51185,1.5119,1.51175,1.51185,284300000.0
2009-09-29 12:38:00,1.51175,1.51195,1.51165,1.51195,457700000.0
2009-09-29 12:39:00,1.512,1.51215,1.51185,1.51215,458200000.0
2009-09-29 12:40:00,1.5121,1.51215,1.5119,1.51205,423400000.0
2009-09-29 12:41:00,1.512,1.5122,1.5119,1.51215,344400000.0
2009-09-29 12:42:00,1.5122,1.5122,1.512,1.512,355700000.0
2009-09-29 12:43:00,1.512,1.5122,1.51185,1.5119,681500000.0
2009-09-29 12:44:00,1.5119,1.512,1.5118,1.51185,276600000.0
2009-09-29 12:45:00,1.51185,1.5122,1.5118,1.51195,401100000.0
2009-09-29 12:46:00,1.51195,1.51205,1.5118,1.51195,244000000.0
2009-09-29 12:47:00,1.51195,1.51195,1.51165,1.51175,294100000.0
2009-09-29 12:48:00,1.51175,1.5119,1.5117,1.5119,277100000.0
2009-09-29 12:49:00,1.5119,1.512,1.51185,1.512,450700000.0
2009-09-29 12:50:00,1.512,1.5121,1.5119,1.51205,259600000.0
2009-09-29 12:51:00,1.512,1.51215,1.5118,1.5118,487800000.0
2009-09-29 12:52:00,1.5118,1.5119,1.51175,1.5118,328200000.0
2009-09-29 12:53:00,1.51185,1.51185,1.51165,1.5117,309000000.0
2009-09-29 12:54:00,1.5117,1.51185,1.51165,1.5118,323000000.0
2009-09-29 12:55:00,1.5118,1.512,1.5118,1.5119,218200000.0
2009-09-29 12:56:00,1.5119,1.51215,1.5119,1.5121,348000000.0
2009-09-29 12:57:00,1.512,1.5121,1.5119,1.51195,298400000.0
2009-09-29 12:58:00,1.512,1.5122,1.51195,1.5121,300200000.0
2009-09-29 12:59:00,1.51205,1.5121,1.51185,1.512,427400000.0
2009-09-29 13:00:00,1.51195,1.512,1.5118,1.51185,288900000.0
2009-09-29 13:01:00,1.51185,1.51205,1.51185,1.51205,427000000.0
2009-09-29 13:02:00,1.51205,1.51215,1.512,1.5121,290000000.0
2009-09-29 13:03:00,1.51215,1.5122,1.512,1.51215,349000000.0
2009-09-29 13:04:00,1.5122,1.51225,1.5121,1.5122,215800000.0
2009-09-29 13:05:00,1.5122,1.5122,1.5121,1.5121,256000000.0
2009-09-29 13:06:00,1.5121,1.5121,1.51205,1.5121,291600000.0
2009-09-29 13:07:00,1.5121,1.5121,1.51205,1.5121,192800000.0
2009-09-29 13:08:00,1.5121,1.5121,1.51205,1.5121,207800000.0
2009-09-29 13:09:00,1.5121,1.5122,1.5121,1.5122,131600000.0
2009-09-29 13:10:00,1.51215,1.5122,1.51215,1.5122,257500000.0
2009-09-29 13:11:00,1.5122,1.5124,1.51215,1.5123,395200000.0
2009-09-29 13:12:00,1.5123,1.5123,1.5121,1.5122,436900000.0
2009-09-29 13:13:00,1.5122,1.51225,1.512,1.51205,478600000.0
2009-09-29 13:14:00,1.5121,1.5124,1.51205,1.5123,592000000.0
2009-09-29 13:15:00,1.51235,1.5124,1.5123,1.51235,264200000.0
2009-09-29 13:16:00,1.51235,1.5126,1.51225,1.5126,449800000.0
2009-09-29 13:17:00,1.5126,1.51265,1.51245,1.51255,334000000.0
2009-09-29 13:18:00,1.5126,1.5126,1.5124,1.51245,215300000.0
2009-09-29 13:19:00,1.5125,1.5125,1.51215,1.51235,328700000.0
2009-09-29 13:20:00,1.51235,1.51245,1.51225,1.5123,292400000.0
2009-09-29 13:21:00,1.5123,1.5124,1.51225,1.5123,322100000.0
2009-09-29 13:22:00,1.5123,1.51235,1.5121,1.51235,319000000.0
2009-09-29 13:23:00,1.51235,1.51255,1.5123,1.51255,362100000.0
2009-09-29 13:24:00,1.51255,1.5126,1.5125,1.5126,275200000.0
2009-09-29 13:25:00,1.5126,1.51265,1.51225,1.51225,317300000.0
2009-09-29 13:26:00,1.5124,1.51245,1.51225,1.51225,463000000.0
2009-09-29 13:27:00,1.51235,1.51255,1.51235,1.5125,350400000.0
2009-09-29 13:28:00,1.5125,1.51255,1.5124,1.5124,275600000.0
2009-09-29 13:29:00,1.5124,1.5125,1.51235,1.51245,319400001.0
2009-09-29 13:30:00,1.5124,1.51245,1.51225,1.5123,331900000.0
2009-09-29 13:31:00,1.5123,1.51245,1.5123,1.51245,314400001.0
2009-09-29 13:32:00,1.5124,1.5125,1.5123,1.5124,209500000.0
2009-09-29 13:33:00,1.51245,1.51255,1.51235,1.51255,289800000.0
2009-09-29 13:34:00,1.51255,1.5126,1.51245,1.51255,308300000.0
2009-09-29 13:35:00,1.51255,1.51265,1.5125,1.5125,329200000.0
2009-09-29 13:36:00,1.5125,1.5126,1.5123,1.5123,340000000.0
2009-09-29 13:37:00,1.5123,1.51245,1.5122,1.5122,613100000.0
2009-09-29 13:38:00,1.5122,1.5124,1.5122,1.5124,476500000.0
2009-09-29 13:39:00,1.5124,1.5124,1.51215,1.51225,379400000.0
2009-09-29 13:40:00,1.5122,1.5123,1.51215,1.51215,521600000.0
2009-09-29 13:41:00,1.51215,1.51225,1.5121,1.5122,606200000.0
2009-09-29 13:42:00,1.5122,1.5124,1.51215,1.5123,564600001.0
2009-09-29 13:43:00,1.5123,1.51255,1.5123,1.5124,420800000.0
2009-09-29 13:44:00,1.5124,1.5124,1.51225,1.5123,405800000.0
2009-09-29 13:45:00,1.51235,1.5124,1.51225,1.51235,364200000.0
2009-09-29 13:46:00,1.51235,1.51235,1.51215,1.5122,159300000.0
2009-09-29 13:47:00,1.5122,1.51235,1.51215,1.5122,525300000.0
2009-09-29 13:48:00,1.51225,1.5123,1.51215,1.51215,349700000.0
2009-09-29 13:49:00,1.51215,1.5122,1.51215,1.51215,202400000.0
2009-09-29 13:50:00,1.51215,1.51215,1.5121,1.5121,192900000.0
2009-09-29 13:51:00,1.5121,1.51215,1.5121,1.5121,433300000.0
2009-09-29 13:52:00,1.5121,1.51215,1.5121,1.5121,1043500000.0
2009-09-29 13:53:00,1.5121,1.5121,1.5121,1.5121,769000000.0
2009-09-29 13:54:00,1.5121,1.51215,1.5121,1.5121,236500000.0
2009-09-29 13:55:00,1.5121,1.5122,1.5121,1.5121,387900000.0
2009-09-29 13:56:00,1.5121,1.5122,1.5121,1.5121,483000000.0
2009-09-29 13:57:00,1.51215,1.5122,1.51215,1.51215,295100000.0
2009-09-29 13:58:00,1.51215,1.5122,1.5121,1.51215,258500000.0
2009-09-29 13:59:00,1.5121,1.5122,1.5121,1.5122,446700000.0
2009-09-29 14:00:00,1.5122,1.5123,1.5121,1.5121,820700000.0
2009-09-29 14:01:00,1.5121,1.51215,1.512,1.51205,657800000.0
2009-09-29 14:02:00,1.51205,1.5122,1.512,1.51215,444300000.0
2009-09-29 14:03:00,1.5121,1.5122,1.51205,1.51205,600100000.0
2009-09-29 14:04:00,1.51205,1.5122,1.51205,1.51205,172800000.0
2009-09-29 14:05:00,1.51205,1.5121,1.51205,1.51205,285500000.0
2009-09-29 14:06:00,1.5121,1.5121,1.51205,1.51205,147700000.0
2009-09-29 14:07:00,1.51205,1.51215,1.51205,1.5121,160800000.0
2009-09-29 14:08:00,1.5121,1.51215,1.5121,1.51215,150400000.0
2009-09-29 14:09:00,1.51215,1.5122,1.51205,1.5121,166100000.0
2009-09-29 14:10:00,1.5121,1.51225,1.5121,1.5122,207100000.0
2009-09-29 14:11:00,1.51215,1.51225,1.51215,1.51225,166500000.0
2009-09-29 14:12:00,1.5123,1.51245,1.51215,1.51235,283700000.0
2009-09-29 14:13:00,1.51235,1.51235,1.5122,1.51225,404400000.0
2009-09-29 14:14:00,1.5123,1.51235,1.51215,1.51235,308700000.0
2009-09-29 14:15:00,1.51235,1.51235,1.51225,1.5123,361800000.0
2009-09-29 14:16:00,1.5123,1.5124,1.51225,1.5123,208100000.0
2009-09-29 14:17:00,1.51235,1.5124,1.51225,1.5123,383900000.0
2009-09-29 14:18:00,1.51235,1.51235,1.51215,1.5123,313800000.0
2009-09-29 14:19:00,1.51235,1.51245,1.51225,1.51235,342700000.0
2009-09-29 14:20:00,1.5123,1.51275,1.51225,1.51265,697400000.0
2009-09-29 14:21:00,1.5126,1.51265,1.5123,1.5125,678300000.0
2009-09-29 14:22:00,1.51245,1.5126,1.51245,1.5125,550000000.0
2009-09-29 14:23:00,1.5125,1.51255,1.51245,1.5125,401800000.0
2009-09-29 14:24:00,1.5125,1.51255,1.51245,1.51255,304200000.0
2009-09-29 14:25:00,1.51255,1.51255,1.5124,1.51255,410700000.0
2009-09-29 14:26:00,1.51255,1.5127,1.51255,1.51265,454700000.0
2009-09-29 14:27:00,1.5127,1.51275,1.5124,1.51245,579100000.0
2009-09-29 14:28:00,1.51245,1.5126,1.51245,1.51255,461000001.0
2009-09-29 14:29:00,1.51255,1.51265,1.51245,1.5125,432900000.0
2009-09-29 14:30:00,1.5125,1.51265,1.51245,1.51255,370300000.0
2009-09-29 14:31:00,1.51255,1.51265,1.5125,1.51265,387300002.0
2009-09-29 14:32:00,1.5126,1.5127,1.51255,1.51265,195500000.0
2009-09-29 14:33:00,1.5126,1.5127,1.5125,1.5127,241300000.0
2009-09-29 14:34:00,1.51265,1.5127,1.51255,1.51265,242199999.0
2009-09-29 14:35:00,1.51265,1.51265,1.51255,1.51255,206600000.0
2009-09-29 14:36:00,1.5126,1.5127,1.5125,1.51265,440399999.0
2009-09-29 14:37:00,1.51265,1.5127,1.5125,1.51255,259900000.0
2009-09-29 14:38:00,1.5126,1.51265,1.5125,1.5125,289800001.0
2009-09-29 14:39:00,1.5125,1.51265,1.5125,1.5126,463299999.0
2009-09-29 14:40:00,1.5126,1.5128,1.51245,1.5125,628700000.0
2009-09-29 14:41:00,1.5125,1.51255,1.5124,1.51245,599000000.0
2009-09-29 14:42:00,1.51245,1.51255,1.5124,1.51245,354500000.0
2009-09-29 14:43:00,1.51245,1.51255,1.51245,1.5125,173000000.0
2009-09-29 14:44:00,1.5125,1.5126,1.5125,1.5126,230100000.0
2009-09-29 14:45:00,1.5126,1.5127,1.51255,1.51265,395699998.0
2009-09-29 14:46:00,1.51265,1.51265,1.51245,1.51245,333900000.0
2009-09-29 14:47:00,1.51245,1.5126,1.5124,1.5126,390000000.0
2009-09-29 14:48:00,1.5126,1.5126,1.51245,1.51255,236500000.0
2009-09-29 14:49:00,1.51255,1.51265,1.5125,1.5126,396300002.0
2009-09-29 14:50:00,1.5126,1.51265,1.51245,1.51245,288600000.0
2009-09-29 14:51:00,1.5124,1.51255,1.5124,1.51245,494800000.0
2009-09-29 14:52:00,1.5125,1.5126,1.5125,1.51255,576000000.0
2009-09-29 14:53:00,1.51255,1.5127,1.5125,1.5127,366600000.0
2009-09-29 14:54:00,1.5127,1.5127,1.51245,1.5125,331100000.0
2009-09-29 14:55:00,1.51245,1.5126,1.51245,1.51255,377600000.0
2009-09-29 14:56:00,1.51255,1.5126,1.51245,1.5125,225300000.0
2009-09-29 14:57:00,1.51255,1.51255,1.51245,1.5125,310000000.0
2009-09-29 14:58:00,1.51245,1.5125,1.51235,1.51245,176200000.0
2009-09-29 14:59:00,1.51245,1.51245,1.51235,1.5124,270800000.0
2009-09-29 15:00:00,1.5124,1.5125,1.51225,1.51225,333000000.0
2009-09-29 15:01:00,1.51225,1.51245,1.51225,1.51225,416200000.0
2009-09-29 15:02:00,1.51225,1.51235,1.51225,1.5123,385400000.0
2009-09-29 15:03:00,1.51235,1.51235,1.5122,1.5122,233200000.0
2009-09-29 15:04:00,1.51215,1.5124,1.51165,1.512,345800000.0
2009-09-29 15:05:00,1.512,1.51235,1.512,1.51235,555200000.0
2009-09-29 15:06:00,1.51235,1.51235,1.5122,1.51225,367000000.0
2009-09-29 15:07:00,1.51225,1.5124,1.5122,1.5123,474600000.0
2009-09-29 15:08:00,1.51225,1.51225,1.51205,1.51205,805800000.0
2009-09-29 15:09:00,1.51205,1.51215,1.51205,1.51205,490000000.0
2009-09-29 15:10:00,1.5121,1.51215,1.512,1.5121,739600000.0
2009-09-29 15:11:00,1.5121,1.51215,1.51205,1.5121,527700001.0
2009-09-29 15:12:00,1.5121,1.51225,1.5121,1.51215,549900000.0
2009-09-29 15:13:00,1.51215,1.5122,1.512,1.51205,627100000.0
2009-09-29 15:14:00,1.5121,1.51245,1.51205,1.51235,477700000.0
2009-09-29 15:15:00,1.51235,1.5124,1.512,1.51205,559000000.0
2009-09-29 15:16:00,1.51205,1.51205,1.51175,1.51185,673100000.0
2009-09-29 15:17:00,1.51185,1.51185,1.5117,1.51175,313200000.0
2009-09-29 15:18:00,1.51175,1.5119,1.51175,1.51175,407700000.0
2009-09-29 15:19:00,1.51175,1.51185,1.5117,1.51175,346700000.0
2009-09-29 15:20:00,1.5117,1.5119,1.5117,1.5117,564400000.0
2009-09-29 15:21:00,1.5117,1.51175,1.51165,1.5117,736399999.0
2009-09-29 15:22:00,1.51165,1.5118,1.5116,1.51165,966300001.0
2009-09-29 15:23:00,1.5116,1.5117,1.5115,1.5116,453900000.0
2009-09-29 15:24:00,1.5116,1.5117,1.5115,1.5115,253100000.0
2009-09-29 15:25:00,1.5115,1.5118,1.51145,1.5117,396400000.0
2009-09-29 15:26:00,1.5117,1.51175,1.51165,1.5117,450200000.0
2009-09-29 15:27:00,1.51175,1.51175,1.51155,1.51165,478000000.0
2009-09-29 15:28:00,1.5117,1.51175,1.51155,1.5116,630000000.0
2009-09-29 15:29:00,1.51155,1.51165,1.51135,1.5114,753500000.0
2009-09-29 15:30:00,1.5114,1.51145,1.51135,1.51145,751800000.0
2009-09-29 15:31:00,1.51145,1.51155,1.51135,1.51135,760300000.0
2009-09-29 15:32:00,1.51135,1.51145,1.5113,1.5113,537200000.0
2009-09-29 15:33:00,1.5113,1.51135,1.51115,1.51115,529900000.0
2009-09-29 15:34:00,1.51115,1.5112,1.51095,1.51095,939300000.0
2009-09-29 15:35:00,1.51095,1.5112,1.51095,1.5111,1007100000.0
2009-09-29 15:36:00,1.5111,1.5112,1.511,1.511,715400000.0
2009-09-29 15:37:00,1.511,1.5112,1.511,1.511,750300000.0
2009-09-29 15:38:00,1.511,1.51115,1.511,1.51105,700100000.0
2009-09-29 15:39:00,1.511,1.51115,1.51095,1.51095,637500000.0
2009-09-29 15:40:00,1.51095,1.51115,1.51095,1.511,364500000.0
2009-09-29 15:41:00,1.51105,1.5112,1.511,1.51115,839300000.0
2009-09-29 15:42:00,1.51115,1.5112,1.511,1.5111,717800000.0
2009-09-29 15:43:00,1.5111,1.5111,1.5109,1.51095,893800000.0
2009-09-29 15:44:00,1.51095,1.51105,1.51085,1.51085,746600000.0
2009-09-29 15:45:00,1.51085,1.51105,1.51085,1.511,564300000.0
2009-09-29 15:46:00,1.511,1.51115,1.511,1.51105,694600000.0
2009-09-29 15:47:00,1.51115,1.5113,1.5111,1.51125,636400000.0
2009-09-29 15:48:00,1.51125,1.51135,1.51115,1.51125,563900000.0
2009-09-29 15:49:00,1.51125,1.51135,1.5112,1.5112,499300000.0
2009-09-29 15:50:00,1.5112,1.5113,1.5111,1.5112,870300000.0
2009-09-29 15:51:00,1.5112,1.5113,1.51115,1.5113,274100000.0
2009-09-29 15:52:00,1.5113,1.51135,1.51115,1.51125,469800000.0
2009-09-29 15:53:00,1.51125,1.51135,1.51115,1.51115,200800000.0
2009-09-29 15:54:00,1.51115,1.5113,1.51115,1.5113,289600000.0
2009-09-29 15:55:00,1.5113,1.5114,1.5112,1.51125,473600000.0
2009-09-29 15:56:00,1.5113,1.51135,1.5112,1.51125,352600000.0
2009-09-29 15:57:00,1.51125,1.5113,1.5112,1.5113,183300000.0
2009-09-29 15:58:00,1.5113,1.5113,1.51125,1.5113,80000000.0
2009-09-29 15:59:00,1.5113,1.5116,1.51125,1.51155,360900000.0
2009-09-29 16:00:00,1.5116,1.5117,1.51105,1.5114,698200000.0
2009-09-29 16:01:00,1.5114,1.51175,1.5113,1.51135,726700000.0
2009-09-29 16:02:00,1.51135,1.51155,1.5113,1.5114,835100000.0
2009-09-29 16:03:00,1.51135,1.51155,1.5113,1.5114,1006200000.0
2009-09-29 16:04:00,1.5115,1.5115,1.51125,1.51135,552800000.0
2009-09-29 16:05:00,1.5113,1.51135,1.5112,1.5112,704200000.0
2009-09-29 16:06:00,1.5112,1.51135,1.5112,1.5113,464200000.0
2009-09-29 16:07:00,1.5113,1.51135,1.51125,1.51125,408500000.0
2009-09-29 16:08:00,1.51125,1.51135,1.51115,1.5113,578900000.0
2009-09-29 16:09:00,1.51125,1.51145,1.51125,1.5113,470500000.0
2009-09-29 16:10:00,1.5113,1.5114,1.51125,1.5113,642200000.0
2009-09-29 16:11:00,1.5113,1.5114,1.51125,1.5113,593000000.0
2009-09-29 16:12:00,1.5113,1.51145,1.5112,1.51145,420100000.0
2009-09-29 16:13:00,1.51145,1.51145,1.5112,1.51125,739200001.0
2009-09-29 16:14:00,1.51125,1.51135,1.51125,1.51135,288400000.0
2009-09-29 16:15:00,1.5114,1.5115,1.5113,1.51135,410500000.0
2009-09-29 16:16:00,1.5114,1.5115,1.5113,1.51135,473200000.0
2009-09-29 16:17:00,1.51135,1.5115,1.5113,1.5114,739800000.0
2009-09-29 16:18:00,1.5114,1.51155,1.5114,1.51155,610599999.0
2009-09-29 16:19:00,1.51155,1.51165,1.51145,1.51155,646300000.0
2009-09-29 16:20:00,1.51165,1.51165,1.51145,1.5115,563300000.0
2009-09-29 16:21:00,1.5116,1.5117,1.5116,1.5116,438600000.0
2009-09-29 16:22:00,1.5116,1.5117,1.5116,1.5116,632200000.0
2009-09-29 16:23:00,1.5116,1.51175,1.5116,1.51175,661599999.0
2009-09-29 16:24:00,1.51175,1.5119,1.5117,1.5119,561800000.0
2009-09-29 16:25:00,1.5119,1.5119,1.51175,1.51175,508000000.0
2009-09-29 16:26:00,1.51175,1.51185,1.51175,1.5118,594900000.0
2009-09-29 16:27:00,1.5118,1.51195,1.51175,1.51185,656900000.0
2009-09-29 16:28:00,1.51185,1.512,1.5118,1.5119,771099999.0
2009-09-29 16:29:00,1.5119,1.512,1.5118,1.5118,553700000.0
2009-09-29 16:30:00,1.51185,1.512,1.51185,1.51185,721700000.0
2009-09-29 16:31:00,1.51185,1.512,1.5118,1.5119,592000000.0
2009-09-29 16:32:00,1.5119,1.512,1.51185,1.5119,702400000.0
2009-09-29 16:33:00,1.5119,1.512,1.51185,1.5119,623000000.0
2009-09-29 16:34:00,1.5119,1.51195,1.5118,1.51185,920700000.0
2009-09-29 16:35:00,1.51185,1.51195,1.5118,1.5119,348800000.0
2009-09-29 16:36:00,1.5119,1.512,1.51185,1.51195,836200000.0
2009-09-29 16:37:00,1.51195,1.51205,1.51175,1.51185,528600000.0
2009-09-29 16:38:00,1.51185,1.51185,1.51155,1.51165,589400001.0
2009-09-29 16:39:00,1.5116,1.51175,1.5116,1.51165,471700000.0
2009-09-29 16:40:00,1.51165,1.51175,1.5115,1.51165,596900000.0
2009-09-29 16:41:00,1.51165,1.51185,1.51165,1.5118,746000000.0
2009-09-29 16:42:00,1.5118,1.5119,1.5117,1.5118,756100000.0
2009-09-29 16:43:00,1.5118,1.51185,1.51175,1.5118,816399999.0
2009-09-29 16:44:00,1.5118,1.5119,1.51165,1.5118,450900000.0
2009-09-29 16:45:00,1.51185,1.51185,1.5117,1.51175,598000000.0
2009-09-29 16:46:00,1.51175,1.51185,1.5117,1.51175,810200000.0
2009-09-29 16:47:00,1.51175,1.5118,1.51165,1.5117,688800000.0
2009-09-29 16:48:00,1.5117,1.51175,1.51165,1.5117,429700000.0
2009-09-29 16:49:00,1.5117,1.51175,1.51165,1.5117,737500000.0
2009-09-29 16:50:00,1.5117,1.5117,1.51155,1.5116,374700000.0
2009-09-29 16:51:00,1.51165,1.51175,1.5116,1.5116,551200000.0
2009-09-29 16:52:00,1.5116,1.5117,1.5115,1.5115,741500000.0
2009-09-29 16:53:00,1.5115,1.51175,1.51145,1.5117,682000000.0
2009-09-29 16:54:00,1.5117,1.51175,1.5116,1.51165,577700000.0
2009-09-29 16:55:00,1.51165,1.51185,1.51155,1.51175,174400000.0
2009-09-29 16:56:00,1.5117,1.5123,1.51165,1.51215,797200001.0
2009-09-29 16:57:00,1.51225,1.5123,1.512,1.512,953500000.0
2009-09-29 16:58:00,1.512,1.5121,1.51175,1.5118,712000000.0
2009-09-29 16:59:00,1.5118,1.5118,1.51165,1.5118,434200000.0
2009-09-29 17:00:00,1.5118,1.512,1.51175,1.51185,683400000.0
2009-09-29 17:01:00,1.51185,1.5119,1.51175,1.5118,401500000.0
2009-09-29 17:02:00,1.5118,1.51185,1.51175,1.51175,503800000.0
2009-09-29 17:03:00,1.51175,1.5118,1.51175,1.5118,477300000.0
2009-09-29 17:04:00,1.5118,1.5119,1.51175,1.5118,338700000.0
2009-09-29 17:05:00,1.51175,1.51185,1.51175,1.51185,418999999.0
2009-09-29 17:06:00,1.51185,1.51195,1.5118,1.5118,410500000.0
2009-09-29 17:07:00,1.5118,1.5119,1.5118,1.51185,194600000.0
2009-09-29 17:08:00,1.51185,1.51185,1.51175,1.51185,136300000.0
2009-09-29 17:09:00,1.51185,1.5119,1.5118,1.5118,296100000.0
2009-09-29 17:10:00,1.5118,1.51195,1.51175,1.51185,337500000.0
2009-09-29 17:11:00,1.51185,1.5121,1.51185,1.51205,495800000.0
2009-09-29 17:12:00,1.512,1.5122,1.51195,1.51205,886200001.0
2009-09-29 17:13:00,1.512,1.51215,1.5119,1.5119,553600000.0
2009-09-29 17:14:00,1.5119,1.51205,1.51185,1.51195,410800000.0
2009-09-29 17:15:00,1.51195,1.51205,1.5119,1.512,465800000.0
2009-09-29 17:16:00,1.512,1.51215,1.512,1.512,432700000.0
2009-09-29 17:17:00,1.512,1.51205,1.51195,1.512,280500000.0
2009-09-29 17:18:00,1.512,1.51205,1.5119,1.51205,380500000.0
2009-09-29 17:19:00,1.51205,1.51205,1.51195,1.51205,236600000.0
2009-09-29 17:20:00,1.51205,1.5122,1.512,1.51215,680000000.0
2009-09-29 17:21:00,1.5122,1.5122,1.512,1.51205,1075200002.0
2009-09-29 17:22:00,1.51205,1.5122,1.512,1.51205,330999998.0
2009-09-29 17:23:00,1.51205,1.51205,1.51195,1.51205,414100001.0
2009-09-29 17:24:00,1.51205,1.51215,1.5119,1.5119,448300000.0
2009-09-29 17:25:00,1.5119,1.5121,1.51185,1.5119,467199998.0
2009-09-29 17:26:00,1.5119,1.512,1.51185,1.51185,416000000.0
2009-09-29 17:27:00,1.5119,1.51195,1.5118,1.51185,586400000.0
2009-09-29 17:28:00,1.5118,1.5119,1.5118,1.51185,329500000.0
2009-09-29 17:29:00,1.5119,1.51205,1.51185,1.51185,494900000.0
2009-09-29 17:30:00,1.5118,1.51185,1.51175,1.5118,377500000.0
2009-09-29 17:31:00,1.5118,1.51185,1.5117,1.51185,352000000.0
2009-09-29 17:32:00,1.51185,1.51195,1.5118,1.5118,128000000.0
2009-09-29 17:33:00,1.5118,1.5119,1.51175,1.5118,273200000.0
2009-09-29 17:34:00,1.5118,1.5119,1.5118,1.5118,188800000.0
2009-09-29 17:35:00,1.5118,1.51195,1.5118,1.51195,512900000.0
2009-09-29 17:36:00,1.5119,1.5119,1.5118,1.51185,240900000.0
2009-09-29 17:37:00,1.5119,1.51195,1.51175,1.5119,349400000.0
2009-09-29 17:38:00,1.5119,1.512,1.51185,1.5119,372500000.0
2009-09-29 17:39:00,1.51195,1.512,1.51185,1.51185,343000000.0
2009-09-29 17:40:00,1.51185,1.512,1.51185,1.51195,361300000.0
2009-09-29 17:41:00,1.51195,1.512,1.5119,1.51195,423200000.0
2009-09-29 17:42:00,1.51195,1.51205,1.51185,1.51195,229400000.0
2009-09-29 17:43:00,1.51195,1.5121,1.5119,1.51195,391500000.0
2009-09-29 17:44:00,1.51195,1.51195,1.5118,1.5118,227200000.0
2009-09-29 17:45:00,1.5118,1.51185,1.5117,1.51175,437800000.0
2009-09-29 17:46:00,1.5117,1.51175,1.5115,1.51155,538600000.0
2009-09-29 17:47:00,1.51155,1.5116,1.51125,1.51145,498600000.0
2009-09-29 17:48:00,1.51145,1.5116,1.51135,1.5114,476000000.0
2009-09-29 17:49:00,1.5114,1.5116,1.51135,1.51145,398700000.0
2009-09-29 17:50:00,1.51145,1.5115,1.5114,1.5114,248300000.0
2009-09-29 17:51:00,1.5114,1.51145,1.51135,1.51145,292600000.0
2009-09-29 17:52:00,1.51145,1.51155,1.5114,1.5115,498900000.0
2009-09-29 17:53:00,1.5115,1.5115,1.51145,1.5115,365300000.0
2009-09-29 17:54:00,1.5115,1.5115,1.5113,1.5114,242300000.0
2009-09-29 17:55:00,1.5114,1.5114,1.51115,1.51115,434200000.0
2009-09-29 17:56:00,1.5112,1.51135,1.51115,1.51135,213500000.0
2009-09-29 17:57:00,1.51135,1.51135,1.51125,1.5113,106700000.0
2009-09-29 17:58:00,1.5113,1.51135,1.5112,1.5113,219900000.0
2009-09-29 17:59:00,1.5113,1.5114,1.51125,1.5113,108100000.0
2009-09-29 18:00:00,1.5113,1.5114,1.51115,1.51135,312400000.0
2009-09-29 18:01:00,1.51135,1.5114,1.5113,1.5113,250500000.0
2009-09-29 18:02:00,1.51135,1.51135,1.5113,1.5113,156300000.0
2009-09-29 18:03:00,1.5113,1.51135,1.5113,1.51135,50600000.0
2009-09-29 18:04:00,1.5113,1.51135,1.5113,1.51135,211300000.0
2009-09-29 18:05:00,1.51135,1.5114,1.5113,1.51135,101600000.0
2009-09-29 18:06:00,1.51135,1.5114,1.5113,1.5113,293800000.0
2009-09-29 18:07:00,1.51135,1.51135,1.5113,1.5113,208400000.0
2009-09-29 18:08:00,1.5113,1.51135,1.5113,1.5113,256700000.0
2009-09-29 18:09:00,1.5113,1.51135,1.51125,1.5113,239400000.0
2009-09-29 18:10:00,1.5113,1.5113,1.51125,1.5113,85600000.0
2009-09-29 18:11:00,1.5113,1.51135,1.5113,1.5113,170500000.0
2009-09-29 18:12:00,1.5113,1.5113,1.51125,1.51125,211300000.0
2009-09-29 18:13:00,1.51125,1.51135,1.51115,1.5112,315000000.0
2009-09-29 18:14:00,1.5112,1.51125,1.51115,1.5112,110000000.0
2009-09-29 18:15:00,1.5112,1.51125,1.5112,1.51125,55200000.0
2009-09-29 18:16:00,1.51125,1.51125,1.51115,1.51115,104400000.0
2009-09-29 18:17:00,1.51115,1.5112,1.51115,1.5112,91700000.0
2009-09-29 18:18:00,1.5112,1.5113,1.5112,1.51125,203200000.0
2009-09-29 18:19:00,1.51125,1.51125,1.51115,1.51125,137600000.0
2009-09-29 18:20:00,1.51125,1.51125,1.51125,1.51125,105200000.0
2009-09-29 18:21:00,1.51125,1.51125,1.51125,1.51125,83200000.0
2009-09-29 18:22:00,1.5113,1.5113,1.5112,1.5112,76000000.0
2009-09-29 18:23:00,1.5112,1.5113,1.51115,1.5112,225600000.0
2009-09-29 18:24:00,1.51125,1.5113,1.511,1.51115,342900000.0
2009-09-29 18:25:00,1.51115,1.51115,1.51115,1.51115,28600000.0
2009-09-29 18:26:00,1.51115,1.5113,1.51115,1.5112,67500000.0
2009-09-29 18:27:00,1.5112,1.5112,1.51115,1.51115,64400000.0
2009-09-29 18:28:00,1.51115,1.51115,1.5111,1.51115,45800000.0
2009-09-29 18:29:00,1.51115,1.5112,1.51105,1.5112,81600000.0
2009-09-29 18:30:00,1.5112,1.5113,1.5112,1.51125,189900000.0
2009-09-29 18:31:00,1.51125,1.51125,1.5111,1.5112,140400000.0
2009-09-29 18:32:00,1.5112,1.51125,1.51115,1.51125,185800000.0
2009-09-29 18:33:00,1.51125,1.5113,1.5111,1.5111,376300000.0
2009-09-29 18:34:00,1.5111,1.51115,1.5111,1.5111,290000000.0
2009-09-29 18:35:00,1.5111,1.51115,1.5111,1.5111,208100000.0
2009-09-29 18:36:00,1.5111,1.5112,1.51105,1.5111,216200000.0
2009-09-29 18:37:00,1.51115,1.5113,1.5111,1.51125,162700000.0
2009-09-29 18:38:00,1.51125,1.51135,1.5112,1.51125,134100000.0
2009-09-29 18:39:00,1.51125,1.5113,1.5112,1.51125,76800000.0
2009-09-29 18:40:00,1.51125,1.51135,1.51125,1.5113,45500000.0
2009-09-29 18:41:00,1.5113,1.51145,1.51125,1.5113,133600000.0
2009-09-29 18:42:00,1.5113,1.51135,1.5112,1.51125,164800000.0
2009-09-29 18:43:00,1.51125,1.51125,1.5112,1.51125,116400000.0
2009-09-29 18:44:00,1.51125,1.51125,1.51115,1.51125,116800000.0
2009-09-29 18:45:00,1.51125,1.51135,1.51125,1.5113,160700000.0
2009-09-29 18:46:00,1.5113,1.51135,1.51125,1.51125,231100000.0
2009-09-29 18:47:00,1.51125,1.5113,1.5112,1.5112,179000000.0
2009-09-29 18:48:00,1.5112,1.5114,1.5112,1.51125,350800000.0
2009-09-29 18:49:00,1.51125,1.51125,1.51105,1.51115,410700000.0
2009-09-29 18:50:00,1.5112,1.51135,1.51115,1.5113,264500000.0
2009-09-29 18:51:00,1.5113,1.5113,1.51115,1.51125,317300000.0
2009-09-29 18:52:00,1.51125,1.51125,1.5112,1.51125,121700000.0
2009-09-29 18:53:00,1.51125,1.5114,1.5112,1.51135,329800000.0
2009-09-29 18:54:00,1.5113,1.5116,1.51125,1.5116,345200000.0
2009-09-29 18:55:00,1.5115,1.5116,1.51145,1.5115,329800000.0
2009-09-29 18:56:00,1.51155,1.51155,1.5114,1.5115,143300000.0
2009-09-29 18:57:00,1.5115,1.5115,1.51135,1.5114,177800000.0
2009-09-29 18:58:00,1.5114,1.51145,1.5113,1.51145,309700000.0
2009-09-29 18:59:00,1.5115,1.5116,1.51145,1.51155,356900000.0
2009-09-29 19:00:00,1.51155,1.5118,1.5115,1.5116,531700000.0
2009-09-29 19:01:00,1.5116,1.51185,1.5116,1.51175,231600000.0
2009-09-29 19:02:00,1.51175,1.5118,1.51165,1.51165,217400000.0
2009-09-29 19:03:00,1.51175,1.51185,1.51165,1.5118,407000000.0
2009-09-29 19:04:00,1.5118,1.5119,1.5117,1.5118,318900000.0
2009-09-29 19:05:00,1.5118,1.51205,1.5118,1.5119,322400000.0
2009-09-29 19:06:00,1.51195,1.51195,1.51175,1.5118,260600000.0
2009-09-29 19:07:00,1.5118,1.51185,1.51165,1.51165,278200000.0
2009-09-29 19:08:00,1.51165,1.5118,1.5116,1.5118,431800000.0
2009-09-29 19:09:00,1.51175,1.5118,1.51165,1.51165,270000000.0
2009-09-29 19:10:00,1.51165,1.5117,1.51165,1.51165,113200000.0
2009-09-29 19:11:00,1.51165,1.5117,1.51165,1.51165,165600000.0
2009-09-29 19:12:00,1.5117,1.5117,1.5116,1.51165,244600000.0
2009-09-29 19:13:00,1.51155,1.51155,1.5114,1.5114,60000000.0
2009-09-29 19:14:00,1.5114,1.5114,1.51115,1.5114,32500000.0
2009-09-29 19:15:00,1.5114,1.51155,1.5114,1.5115,173600000.0
2009-09-29 19:16:00,1.5115,1.51165,1.51145,1.5115,218400000.0
2009-09-29 19:17:00,1.5115,1.5116,1.51145,1.51145,198400000.0
2009-09-29 19:18:00,1.51145,1.51155,1.51145,1.5115,134700000.0
2009-09-29 19:19:00,1.5114,1.51145,1.51138,1.5114,340700000.0
2009-09-29 19:20:00,1.51145,1.51145,1.5114,1.5114,91700000.0
2009-09-29 19:21:00,1.5114,1.51145,1.5114,1.5114,88000000.0
2009-09-29 19:22:00,1.5114,1.5114,1.5114,1.5114,129600000.0
2009-09-29 19:23:00,1.5114,1.5114,1.5114,1.5114,173700000.0
2009-09-29 19:24:00,1.5114,1.5114,1.5114,1.5114,27400000.0
2009-09-29 19:25:00,1.5114,1.5114,1.51125,1.5114,50900000.0
2009-09-29 19:26:00,1.5114,1.5114,1.5114,1.5114,87300000.0
2009-09-29 19:27:00,1.5114,1.5114,1.5114,1.5114,16400000.0
2009-09-29 19:28:00,1.5114,1.5114,1.5114,1.5114,3400000.0
2009-09-29 19:29:00,1.5114,1.5114,1.5114,1.5114,7000000.0
2009-09-29 19:30:00,1.5114,1.5114,1.5114,1.5114,54000000.0
2009-09-29 19:31:00,1.5114,1.51145,1.5114,1.5114,46100000.0
2009-09-29 19:32:00,1.5114,1.5114,1.5114,1.5114,21200000.0
2009-09-29 19:33:00,1.5114,1.5114,1.5114,1.5114,2600000.0
2009-09-29 19:34:00,1.5114,1.5114,1.5114,1.5114,6700000.0
2009-09-29 19:35:00,1.5114,1.5114,1.5114,1.5114,1000000.0
2009-09-29 19:36:00,1.5114,1.5114,1.5114,1.5114,4900000.0
2009-09-29 19:37:00,1.5114,1.5114,1.51115,1.5112,229500000.0
2009-09-29 19:38:00,1.5112,1.5113,1.51115,1.5112,183100000.0
2009-09-29 19:39:00,1.5112,1.51125,1.5112,1.5112,225000000.0
2009-09-29 19:40:00,1.5112,1.51125,1.51115,1.51125,176800000.0
2009-09-29 19:41:00,1.5112,1.51125,1.5112,1.5112,101600000.0
2009-09-29 19:42:00,1.5112,1.5113,1.5111,1.51125,448900000.0
2009-09-29 19:43:00,1.51125,1.5113,1.51115,1.5112,210200000.0
2009-09-29 19:44:00,1.5112,1.5113,1.5112,1.5113,207400000.0
2009-09-29 19:45:00,1.51125,1.5113,1.5111,1.5111,285400000.0
2009-09-29 19:46:00,1.51115,1.5112,1.51105,1.51115,123300000.0
2009-09-29 19:47:00,1.5111,1.5112,1.51105,1.5111,196600000.0
2009-09-29 19:48:00,1.51115,1.51115,1.5109,1.511,369699995.0
2009-09-29 19:49:00,1.51095,1.511,1.5109,1.51095,118900000.0
2009-09-29 19:50:00,1.511,1.5111,1.5108,1.511,449500000.0
2009-09-29 19:51:00,1.511,1.51105,1.5108,1.51095,248200000.0
2009-09-29 19:52:00,1.5109,1.51105,1.51075,1.511,259500000.0
2009-09-29 19:53:00,1.511,1.511,1.5109,1.51095,177300000.0
2009-09-29 19:54:00,1.51095,1.51095,1.51095,1.51095,196300000.0
2009-09-29 19:55:00,1.51095,1.51095,1.5109,1.5109,283200000.0
2009-09-29 19:56:00,1.5109,1.51105,1.5109,1.51095,212100000.0
2009-09-29 19:57:00,1.51095,1.5111,1.51095,1.511,363900000.0
2009-09-29 19:58:00,1.511,1.5111,1.51095,1.5111,165300000.0
2009-09-29 19:59:00,1.5111,1.51125,1.5111,1.5112,188000000.0
2009-09-29 20:00:00,1.51115,1.5112,1.5111,1.51115,158600000.0
2009-09-29 20:01:00,1.5111,1.5113,1.5111,1.51115,237600000.0
2009-09-29 20:02:00,1.5111,1.51115,1.51105,1.5111,121800000.0
2009-09-29 20:03:00,1.5111,1.5113,1.51105,1.51125,314800000.0
2009-09-29 20:04:00,1.51125,1.51125,1.51115,1.51115,280800000.0
2009-09-29 20:05:00,1.51115,1.51125,1.51115,1.5112,299700000.0
2009-09-29 20:06:00,1.51125,1.51135,1.5112,1.51125,299200000.0
2009-09-29 20:07:00,1.5112,1.51125,1.51105,1.51105,289400000.0
2009-09-29 20:08:00,1.51105,1.5112,1.51105,1.5111,286100000.0
2009-09-29 20:09:00,1.5111,1.51115,1.511,1.51115,249700000.0
2009-09-29 20:10:00,1.5111,1.5112,1.5111,1.5111,142900000.0
2009-09-29 20:11:00,1.5111,1.5111,1.5111,1.5111,64400000.0
2009-09-29 20:12:00,1.5111,1.5111,1.51105,1.5111,160200000.0
2009-09-29 20:13:00,1.5111,1.5111,1.51105,1.5111,305900000.0
2009-09-29 20:14:00,1.5111,1.5111,1.5108,1.5108,117900000.0
2009-09-29 20:15:00,1.5108,1.511,1.51075,1.511,288400000.0
2009-09-29 20:16:00,1.511,1.511,1.5108,1.5109,290200000.0
2009-09-29 20:17:00,1.51085,1.51095,1.51075,1.51085,210100000.0
2009-09-29 20:18:00,1.51085,1.51095,1.51085,1.51095,227600000.0
2009-09-29 20:19:00,1.51095,1.5111,1.51095,1.511,139200000.0
2009-09-29 20:20:00,1.511,1.51115,1.51095,1.51105,214800000.0
2009-09-29 20:21:00,1.51105,1.51105,1.51105,1.51105,40800000.0
2009-09-29 20:22:00,1.511,1.51105,1.511,1.51105,24800000.0
2009-09-29 20:23:00,1.51105,1.5111,1.51105,1.51105,219300000.0
2009-09-29 20:24:00,1.5111,1.51115,1.51095,1.51095,214800001.0
2009-09-29 20:25:00,1.511,1.51105,1.5109,1.51095,98300000.0
2009-09-29 20:26:00,1.51095,1.51105,1.51095,1.511,80100000.0
2009-09-29 20:27:00,1.51095,1.51105,1.5109,1.51095,191400000.0
2009-09-29 20:28:00,1.511,1.51105,1.5109,1.51105,224100000.0
2009-09-29 20:29:00,1.51105,1.51115,1.511,1.511,335599999.0
2009-09-29 20:30:00,1.511,1.5111,1.511,1.511,139400000.0
2009-09-29 20:31:00,1.511,1.51115,1.511,1.51115,177600000.0
2009-09-29 20:32:00,1.51115,1.5112,1.51105,1.51115,301800001.0
2009-09-29 20:33:00,1.5111,1.5112,1.511,1.5111,709200002.0
2009-09-29 20:34:00,1.5111,1.5112,1.51105,1.51115,137600000.0
2009-09-29 20:35:00,1.51115,1.51125,1.511,1.51115,625600000.0
2009-09-29 20:36:00,1.5112,1.51125,1.5111,1.51115,207399999.0
2009-09-29 20:37:00,1.51115,1.51125,1.511,1.511,154100000.0
2009-09-29 20:38:00,1.51105,1.51115,1.51105,1.5111,82700000.0
2009-09-29 20:39:00,1.51115,1.5112,1.511,1.51105,262500000.0
2009-09-29 20:40:00,1.51105,1.5112,1.511,1.5111,220600000.0
2009-09-29 20:41:00,1.5111,1.51115,1.51095,1.51095,131900000.0
2009-09-29 20:42:00,1.51095,1.51105,1.51095,1.51095,202500000.0
2009-09-29 20:43:00,1.511,1.5111,1.511,1.511,217300000.0
2009-09-29 20:44:00,1.5111,1.5111,1.51095,1.51095,199500000.0
2009-09-29 20:45:00,1.51095,1.51115,1.51095,1.511,444500000.0
2009-09-29 20:46:00,1.511,1.51105,1.511,1.51105,113400000.0
2009-09-29 20:47:00,1.51105,1.51115,1.51105,1.51105,101100000.0
2009-09-29 20:48:00,1.5112,1.5112,1.51105,1.51115,93900000.0
2009-09-29 20:49:00,1.51115,1.51115,1.5111,1.51115,73200000.0
2009-09-29 20:50:00,1.51115,1.5112,1.511,1.5111,436800003.0
2009-09-29 20:51:00,1.5111,1.51115,1.51105,1.51105,106499999.0
2009-09-29 20:52:00,1.51115,1.51115,1.511,1.51105,338599998.0
2009-09-29 20:53:00,1.51105,1.5111,1.511,1.51105,125600000.0
2009-09-29 20:54:00,1.51105,1.51115,1.511,1.51105,202299999.0
2009-09-29 20:55:00,1.51105,1.51115,1.511,1.51105,225600000.0
2009-09-29 20:56:00,1.51105,1.51115,1.511,1.51115,236200000.0
2009-09-29 20:57:00,1.5111,1.51115,1.511,1.51105,617400003.0
2009-09-29 20:58:00,1.51105,1.51115,1.51105,1.51105,422500000.0
2009-09-29 20:59:00,1.51105,1.51125,1.511,1.5112,441300000.0
2009-09-29 21:00:00,1.5112,1.5115,1.51115,1.51145,448599997.0
2009-09-29 21:01:00,1.51145,1.51145,1.51115,1.5112,772899999.0
2009-09-29 21:02:00,1.5112,1.5113,1.51115,1.51125,379300001.0
2009-09-29 21:03:00,1.51125,1.5113,1.5112,1.51125,103500000.0
2009-09-29 21:04:00,1.51135,1.51135,1.5112,1.5113,182500000.0
2009-09-29 21:05:00,1.5112,1.51135,1.5112,1.51125,141300000.0
2009-09-29 21:06:00,1.51125,1.51145,1.5112,1.51125,294400000.0
2009-09-29 21:07:00,1.51135,1.5115,1.51125,1.51135,496000001.0
2009-09-29 21:08:00,1.51135,1.5114,1.51135,1.5114,63800000.0
2009-09-29 21:09:00,1.5114,1.5114,1.51125,1.5113,87700001.0
2009-09-29 21:10:00,1.5113,1.51145,1.51125,1.5114,327599999.0
2009-09-29 21:11:00,1.51145,1.51145,1.51125,1.51125,319500002.0
2009-09-29 21:12:00,1.51135,1.5114,1.5113,1.51135,475800000.0
2009-09-29 21:13:00,1.51135,1.5114,1.51125,1.51135,274500000.0
2009-09-29 21:14:00,1.51135,1.51135,1.51125,1.5113,415399996.0
2009-09-29 21:15:00,1.5113,1.51135,1.5113,1.5113,262600000.0
2009-09-29 21:16:00,1.51135,1.51135,1.5113,1.5113,61200000.0
2009-09-29 21:17:00,1.5113,1.51135,1.51125,1.5113,200500000.0
2009-09-29 21:18:00,1.51135,1.51135,1.5113,1.5113,103399999.0
2009-09-29 21:19:00,1.51135,1.5114,1.5113,1.51135,250200001.0
2009-09-29 21:20:00,1.5113,1.51135,1.51125,1.51135,73700000.0
2009-09-29 21:21:00,1.51135,1.51135,1.5113,1.51135,92299999.0
2009-09-29 21:22:00,1.51135,1.51145,1.5113,1.5113,275100000.0
2009-09-29 21:23:00,1.51135,1.5114,1.51125,1.5114,260400004.0
2009-09-29 21:24:00,1.5114,1.51145,1.51125,1.51125,434999999.0
2009-09-29 21:25:00,1.5113,1.5113,1.5112,1.5113,291499999.0
2009-09-29 21:26:00,1.51135,1.5114,1.5112,1.5113,480299999.0
2009-09-29 21:27:00,1.5113,1.51135,1.5112,1.51125,65900000.0
2009-09-29 21:28:00,1.5112,1.5113,1.5112,1.5112,123900000.0
2009-09-29 21:29:00,1.51125,1.5113,1.51115,1.5112,349900000.0
2009-09-29 21:30:00,1.51115,1.5112,1.51115,1.51115,75800000.0
2009-09-29 21:31:00,1.5111,1.51115,1.5111,1.51115,39600000.0
2009-09-29 21:32:00,1.51115,1.51115,1.5111,1.51115,5100000.0
2009-09-29 21:33:00,1.51115,1.51115,1.51115,1.51115,300000.0
2009-09-29 21:34:00,1.51115,1.5112,1.51115,1.51115,28900000.0
2009-09-29 21:35:00,1.5112,1.5112,1.51115,1.5112,12900000.0
2009-09-29 21:36:00,1.5112,1.51125,1.51115,1.5112,17000000.0
2009-09-29 21:37:00,1.5112,1.51125,1.51115,1.5112,89100000.0
2009-09-29 21:38:00,1.5112,1.51125,1.5112,1.51125,78200000.0
2009-09-29 21:39:00,1.5113,1.51135,1.5112,1.51135,277100000.0
2009-09-29 21:40:00,1.51135,1.51135,1.51125,1.51125,29100000.0
2009-09-29 21:41:00,1.51125,1.51135,1.5112,1.51135,282100000.0
2009-09-29 21:42:00,1.5113,1.5114,1.5112,1.51125,379899999.0
2009-09-29 21:43:00,1.5113,1.51135,1.51125,1.51125,206000000.0
2009-09-29 21:44:00,1.51125,1.51135,1.51115,1.51135,254000000.0
2009-09-29 21:45:00,1.5113,1.5114,1.51115,1.51125,437600000.0
2009-09-29 21:46:00,1.51125,1.5114,1.51115,1.5112,553500000.0
2009-09-29 21:47:00,1.5112,1.5113,1.51115,1.51115,281800000.0
2009-09-29 21:48:00,1.51115,1.5112,1.51115,1.51115,116400000.0
2009-09-29 21:49:00,1.51115,1.5112,1.51115,1.51115,168400000.0
2009-09-29 21:50:00,1.51115,1.51125,1.51115,1.51115,105100000.0
2009-09-29 21:51:00,1.51115,1.51115,1.51115,1.51115,54400000.0
2009-09-29 21:52:00,1.51115,1.51125,1.51115,1.5112,111200000.0
2009-09-29 21:53:00,1.51125,1.51125,1.51115,1.51115,256700000.0
2009-09-29 21:54:00,1.51115,1.51125,1.51115,1.51115,192800000.0
2009-09-29 21:55:00,1.51115,1.51115,1.51115,1.51115,31000000.0
2009-09-29 21:56:00,1.51115,1.51115,1.51115,1.51115,38200000.0
2009-09-29 21:57:00,1.51115,1.51115,1.51115,1.51115,22400000.0
2009-09-29 21:58:00,1.51115,1.51115,1.51115,1.51115,62200000.0
2009-09-29 21:59:00,1.51115,1.51115,1.51115,1.51115,42300000.0
2009-09-29 22:00:00,1.51115,1.51115,1.511,1.5111,12900000.0
2009-09-29 22:01:00,1.51115,1.51115,1.5111,1.51115,21350000.0
2009-09-29 22:02:00,1.51115,1.51115,1.51115,1.51115,52000000.0
2009-09-29 22:03:00,1.51115,1.51135,1.5111,1.51135,89930000.0
2009-09-29 22:04:00,1.5113,1.5113,1.5111,1.5111,55040000.0
2009-09-29 22:05:00,1.5111,1.5112,1.5111,1.5111,22970000.0
2009-09-29 22:06:00,1.5111,1.5111,1.5111,1.5111,6000000.0
2009-09-29 22:07:00,1.5111,1.5111,1.5111,1.5111,6750000.0
2009-09-29 22:08:00,1.5111,1.5111,1.51105,1.51105,9750000.0
2009-09-29 22:09:00,1.51105,1.51105,1.51095,1.51095,34430000.0
2009-09-29 22:10:00,1.51095,1.51095,1.51095,1.51095,16280000.0
2009-09-29 22:11:00,1.51095,1.511,1.51095,1.51095,63870000.0
2009-09-29 22:12:00,1.51095,1.51095,1.51095,1.51095,41970000.0
2009-09-29 22:13:00,1.51095,1.51105,1.51095,1.51105,229320000.0
2009-09-29 22:14:00,1.51105,1.51115,1.511,1.511,169300000.0
2009-09-29 22:15:00,1.51105,1.5111,1.51095,1.511,79900000.0
2009-09-29 22:16:00,1.511,1.51105,1.511,1.51105,12800000.0
2009-09-29 22:17:00,1.5111,1.51125,1.5111,1.51115,73400000.0
2009-09-29 22:18:00,1.51105,1.51105,1.51105,1.51105,48600000.0
2009-09-29 22:19:00,1.51105,1.51105,1.511,1.51105,28200000.0
2009-09-29 22:20:00,1.5111,1.5112,1.51105,1.5111,56200000.0
2009-09-29 22:21:00,1.51115,1.51115,1.51115,1.51115,21600000.0
2009-09-29 22:22:00,1.51115,1.5112,1.5111,1.5112,62100000.0
2009-09-29 22:23:00,1.5112,1.5112,1.51105,1.5111,57800000.0
2009-09-29 22:24:00,1.5111,1.51125,1.5111,1.51125,21400000.0
2009-09-29 22:25:00,1.5112,1.51125,1.5112,1.51125,11600000.0
2009-09-29 22:26:00,1.51125,1.51125,1.51105,1.51105,127300000.0
2009-09-29 22:27:00,1.5111,1.51125,1.51105,1.51105,107700000.0
2009-09-29 22:28:00,1.5111,1.5112,1.51105,1.5112,66400000.0
2009-09-29 22:29:00,1.5112,1.51125,1.51115,1.5112,41300000.0
2009-09-29 22:30:00,1.5112,1.5113,1.5112,1.51125,91200000.0
2009-09-29 22:31:00,1.5113,1.5113,1.51115,1.51115,115100000.0
2009-09-29 22:32:00,1.51115,1.51115,1.51115,1.51115,122000000.0
2009-09-29 22:33:00,1.51115,1.51115,1.51115,1.51115,77400000.0
2009-09-29 22:34:00,1.51115,1.51115,1.51115,1.51115,77000000.0
2009-09-29 22:35:00,1.51115,1.5113,1.51115,1.5113,46300000.0
2009-09-29 22:36:00,1.5113,1.5113,1.51125,1.51125,33700000.0
2009-09-29 22:37:00,1.5113,1.5113,1.5112,1.51125,29100000.0
2009-09-29 22:38:00,1.51125,1.5113,1.5111,1.51115,47900000.0
2009-09-29 22:39:00,1.51125,1.51125,1.5112,1.51125,7200000.0
2009-09-29 22:40:00,1.5113,1.5113,1.5112,1.5112,31100000.0
2009-09-29 22:41:00,1.5113,1.51135,1.51125,1.5113,42200000.0
2009-09-29 22:42:00,1.51135,1.51135,1.51115,1.5113,92780000.0
2009-09-29 22:43:00,1.51135,1.51135,1.51115,1.51115,68450000.0
2009-09-29 22:44:00,1.5112,1.51135,1.51115,1.5112,103880000.0
2009-09-29 22:45:00,1.51125,1.5113,1.5112,1.5112,48100000.0
2009-09-29 22:46:00,1.51135,1.5114,1.5112,1.51135,24300000.0
2009-09-29 22:47:00,1.51135,1.5114,1.51125,1.51125,35000000.0
2009-09-29 22:48:00,1.5113,1.51135,1.51125,1.51125,96000000.0
2009-09-29 22:49:00,1.51135,1.5114,1.51125,1.5113,36900000.0
2009-09-29 22:50:00,1.5114,1.5114,1.5113,1.51135,61500000.0
2009-09-29 22:51:00,1.51135,1.51145,1.51125,1.5114,42500000.0
2009-09-29 22:52:00,1.5114,1.5114,1.51125,1.51125,22150000.0
2009-09-29 22:53:00,1.5113,1.5113,1.51125,1.51125,14250000.0
2009-09-29 22:54:00,1.51125,1.5113,1.51125,1.51125,39990000.0
2009-09-29 22:55:00,1.51125,1.5113,1.51125,1.51125,46880000.0
2009-09-29 22:56:00,1.51125,1.51145,1.51125,1.5113,92890000.0
2009-09-29 22:57:00,1.51135,1.51135,1.51125,1.51125,45650000.0
2009-09-29 22:58:00,1.51125,1.51125,1.51125,1.51125,17440000.0
2009-09-29 22:59:00,1.51125,1.51165,1.51115,1.5113,92400000.0
2009-09-29 23:00:00,1.5113,1.5114,1.51115,1.5114,31200000.0
2009-09-29 23:01:00,1.5114,1.5115,1.51115,1.5113,64950000.0
2009-09-29 23:02:00,1.51125,1.51125,1.51125,1.51125,1000000.0
2009-09-29 23:03:00,1.51125,1.5113,1.5112,1.51125,97600000.0
2009-09-29 23:04:00,1.51125,1.5113,1.5112,1.5113,22100000.0
2009-09-29 23:05:00,1.5113,1.5113,1.5113,1.5113,5000000.0
2009-09-29 23:06:00,1.5113,1.51155,1.51125,1.5113,43400000.0
2009-09-29 23:07:00,1.5113,1.51135,1.5113,1.51135,7000000.0
2009-09-29 23:08:00,1.5114,1.51145,1.51135,1.51145,17500000.0
2009-09-29 23:09:00,1.5114,1.51155,1.51135,1.5114,96400000.0
2009-09-29 23:10:00,1.5114,1.5115,1.51135,1.5114,62100000.0
2009-09-29 23:11:00,1.5112,1.51145,1.5112,1.5113,56800000.0
2009-09-29 23:12:00,1.51135,1.5114,1.51135,1.51135,22000000.0
2009-09-29 23:13:00,1.51135,1.5114,1.51125,1.5113,49400000.0
2009-09-29 23:14:00,1.5113,1.5115,1.5113,1.5113,98400000.0
2009-09-29 23:15:00,1.51135,1.5114,1.5113,1.5113,33800000.0
2009-09-29 23:16:00,1.5113,1.5115,1.5113,1.5115,49700000.0
2009-09-29 23:17:00,1.5114,1.5114,1.51135,1.51135,21300000.0
2009-09-29 23:18:00,1.5114,1.51145,1.5113,1.5114,58500000.0
2009-09-29 23:19:00,1.5114,1.51145,1.5113,1.51135,27100000.0
2009-09-29 23:20:00,1.5114,1.5114,1.51135,1.51135,24300000.0
2009-09-29 23:21:00,1.5114,1.5115,1.51135,1.5115,23600000.0
2009-09-29 23:22:00,1.5115,1.51155,1.51125,1.5113,46400000.0
2009-09-29 23:23:00,1.5113,1.5113,1.51125,1.5113,11250000.0
2009-09-29 23:24:00,1.5113,1.5115,1.51125,1.5115,25050000.0
2009-09-29 23:25:00,1.5114,1.5114,1.51135,1.51135,16960000.0
2009-09-29 23:26:00,1.51135,1.5114,1.51135,1.51135,3160000.0
2009-09-29 23:27:00,1.51135,1.5114,1.51135,1.51135,8320000.0
2009-09-29 23:28:00,1.51135,1.51135,1.51135,1.51135,480000.0
2009-09-29 23:29:00,1.51113,1.51113,1.51084,1.51084,150500000.0
2009-09-29 23:30:00,1.51135,1.51135,1.51135,1.51135,240000.0
2009-09-29 23:31:00,1.51135,1.51135,1.51125,1.51135,28640000.0
2009-09-29 23:32:00,1.51125,1.51135,1.51125,1.51135,49600000.0
2009-09-29 23:33:00,1.51135,1.51135,1.51135,1.51135,500000.0
2009-09-29 23:34:00,1.51135,1.51135,1.51135,1.51135,5250000.0
2009-09-29 23:35:00,1.51135,1.51135,1.51135,1.51135,250000.0
2009-09-29 23:36:00,1.5114,1.5114,1.5114,1.5114,38400000.0
2009-09-29 23:37:00,1.5114,1.5115,1.5114,1.5114,31800000.0
2009-09-29 23:38:00,1.5114,1.51145,1.5114,1.51145,24200000.0
2009-09-29 23:39:00,1.51145,1.51145,1.5114,1.5114,18700000.0
2009-09-29 23:40:00,1.5114,1.5114,1.5114,1.5114,22400000.0
2009-09-29 23:41:00,1.51118,1.51118,1.51096,1.51106,157400000.0
2009-09-29 23:42:00,1.51117,1.51123,1.51111,1.51117,98200000.0
2009-09-29 23:43:00,1.51117,1.5113,1.51103,1.51114,169800000.0
2009-09-29 23:44:00,1.51094,1.51113,1.51094,1.51113,209000000.0
2009-09-29 23:45:00,1.51111,1.51117,1.51072,1.51072,214500000.0
2009-09-29 23:46:00,1.5114,1.5114,1.5114,1.5114,500000.0
2009-09-29 23:47:00,1.5114,1.5114,1.5114,1.5114,800000.0
2009-09-29 23:48:00,1.5114,1.5114,1.5114,1.5114,1900000.0
2009-09-29 23:49:00,1.5114,1.5114,1.5114,1.5114,300000.0
2009-09-29 23:50:00,1.5114,1.5114,1.5114,1.5114,100000.0
2009-09-29 23:51:00,1.51117,1.51125,1.51115,1.51115,265000000.0
2009-09-29 23:52:00,1.51108,1.51123,1.51108,1.51117,207100000.0
2009-09-29 23:53:00,1.5112,1.51136,1.51117,1.51117,311500000.0
2009-09-29 23:54:00,1.5114,1.5114,1.5114,1.5114,600000.0
2009-09-29 23:55:00,1.5114,1.5114,1.5114,1.5114,600000.0
2009-09-29 23:56:00,1.5114,1.5114,1.5114,1.5114,100000.0
2009-09-29 23:57:00,1.51117,1.51117,1.51097,1.51098,253700000.0
2009-09-29 23:58:00,1.5114,1.5114,1.5114,1.5114,400000.0
2009-09-29 23:59:00,1.5114,1.5114,1.5114,1.5114,1300000.0
2009-09-30 00:00:00,1.5114,1.5114,1.5113,1.5113,2300000.0
2009-09-30 00:01:00,1.5113,1.5113,1.5113,1.5113,2250000.0
2009-09-30 00:02:00,1.5113,1.5113,1.5113,1.5113,1050000.0
2009-09-30 00:03:00,1.5113,1.5113,1.5113,1.5113,2250000.0
2009-09-30 00:04:00,1.5113,1.5113,1.5113,1.5113,1050000.0
2009-09-30 00:05:00,1.5113,1.5113,1.5113,1.5113,1200000.0
2009-09-30 00:06:00,1.5113,1.5113,1.5113,1.5113,900000.0
2009-09-30 00:07:00,1.5113,1.5113,1.5113,1.5113,3150000.0
2009-09-30 00:08:00,1.5113,1.5113,1.5113,1.5113,2700000.0
2009-09-30 00:09:00,1.5113,1.5113,1.5113,1.5113,1350000.0
2009-09-30 00:10:00,1.5113,1.5113,1.5113,1.5113,1500000.0
2009-09-30 00:11:00,1.5113,1.5113,1.5113,1.5113,900000.0
2009-09-30 00:12:00,1.5113,1.5113,1.5113,1.5113,900000.0
2009-09-30 00:13:00,1.5113,1.5113,1.5113,1.5113,900000.0
2009-09-30 00:14:00,1.5113,1.5113,1.51125,1.51125,4800000.0
2009-09-30 00:15:00,1.51125,1.51125,1.51125,1.51125,2500000.0
2009-09-30 00:16:00,1.51125,1.51125,1.51125,1.51125,2500000.0
2009-09-30 00:17:00,1.51125,1.51125,1.51125,1.51125,3000000.0
2009-09-30 00:18:00,1.51125,1.51125,1.51125,1.51125,7000000.0
2009-09-30 00:19:00,1.51125,1.51125,1.51125,1.51125,1950000.0
2009-09-30 00:20:00,1.51125,1.51125,1.51125,1.51125,2000000.0
2009-09-30 00:21:00,1.51125,1.51125,1.51125,1.51125,1500000.0
2009-09-30 00:22:00,1.51115,1.51125,1.51115,1.51125,830000.0
2009-09-30 00:23:00,1.51125,1.51125,1.51125,1.51125,1440000.0
2009-09-30 00:24:00,1.51069,1.51105,1.51069,1.51105,97000000.0
2009-09-30 00:25:00,1.51125,1.51125,1.51125,1.51125,720000.0
2009-09-30 00:26:00,1.51125,1.51125,1.51125,1.51125,960000.0
2009-09-30 00:27:00,1.51125,1.51125,1.51125,1.51125,1440000.0
2009-09-30 00:28:00,1.51125,1.51125,1.51125,1.51125,960000.0
2009-09-30 00:29:00,1.51125,1.51125,1.51125,1.51125,960000.0
2009-09-30 00:30:00,1.51125,1.51125,1.51125,1.51125,5280000.0
2009-09-30 00:31:00,1.51125,1.51125,1.51125,1.51125,720000.0
2009-09-30 00:32:00,1.51125,1.5113,1.51115,1.5113,2170000.0
2009-09-30 00:33:00,1.5113,1.5113,1.5113,1.5113,6000000.0
2009-09-30 00:34:00,1.5113,1.5113,1.5113,1.5113,2160000.0
2009-09-30 00:35:00,1.5113,1.5113,1.5113,1.5113,1200000.0
2009-09-30 00:36:00,1.5113,1.5113,1.5111,1.5111,5000000.0
2009-09-30 00:37:00,1.5111,1.5111,1.5111,1.5111,400000.0
2009-09-30 00:38:00,1.5111,1.5111,1.5111,1.5111,100000.0
2009-09-30 00:39:00,1.5111,1.5114,1.5111,1.5114,95500000.0
2009-09-30 00:40:00,1.5114,1.5114,1.5113,1.5113,36500000.0
2009-09-30 00:41:00,1.5113,1.5114,1.5113,1.5114,21700000.0
2009-09-30 00:42:00,1.5114,1.5114,1.5114,1.5114,21600000.0
2009-09-30 00:43:00,1.5114,1.5114,1.5114,1.5114,48000000.0
2009-09-30 00:44:00,1.5114,1.51145,1.5113,1.51145,19700000.0
2009-09-30 00:45:00,1.51145,1.5116,1.51115,1.5113,105900000.0
2009-09-30 00:46:00,1.51125,1.51125,1.5111,1.5111,33700000.0
2009-09-30 00:47:00,1.5111,1.51155,1.5111,1.5114,120500000.0
2009-09-30 00:48:00,1.5114,1.5114,1.51125,1.5113,18200000.0
2009-09-30 00:49:00,1.5113,1.5113,1.51115,1.51115,19000000.0
2009-09-30 00:50:00,1.51115,1.5112,1.51115,1.51115,65400000.0
2009-09-30 00:51:00,1.51115,1.51115,1.5111,1.5111,27900000.0
2009-09-30 00:52:00,1.5111,1.5111,1.5111,1.5111,2200000.0
2009-09-30 00:53:00,1.5111,1.5112,1.5111,1.51115,39400000.0
2009-09-30 00:54:00,1.51115,1.51125,1.51115,1.5112,17200000.0
2009-09-30 00:55:00,1.51125,1.51125,1.51125,1.51125,10000000.0
2009-09-30 00:56:00,1.51125,1.51125,1.5112,1.5112,55200000.0
2009-09-30 00:57:00,1.5112,1.51125,1.5112,1.5112,154900000.0
2009-09-30 00:58:00,1.5112,1.5114,1.5112,1.51135,174700000.0
2009-09-30 00:59:00,1.51135,1.51145,1.51125,1.5114,105500000.0
2009-09-30 01:00:00,1.5114,1.51155,1.51135,1.51155,35900000.0
2009-09-30 01:01:00,1.5115,1.5116,1.51145,1.51155,50900000.0
2009-09-30 01:02:00,1.51155,1.51155,1.51145,1.51145,88300000.0
2009-09-30 01:03:00,1.5115,1.51155,1.5115,1.51155,82000000.0
2009-09-30 01:04:00,1.51155,1.51155,1.51145,1.5115,25500000.0
2009-09-30 01:05:00,1.51145,1.5116,1.51125,1.51125,137800000.0
2009-09-30 01:06:00,1.51125,1.51125,1.5112,1.5112,40600000.0
2009-09-30 01:07:00,1.51115,1.51115,1.5111,1.5111,20100000.0
2009-09-30 01:08:00,1.5111,1.51115,1.5111,1.5111,171300000.0
2009-09-30 01:09:00,1.5111,1.5111,1.5111,1.5111,53400000.0
2009-09-30 01:10:00,1.5111,1.5111,1.5111,1.5111,800000.0
2009-09-30 01:11:00,1.51115,1.51125,1.51115,1.5112,43300000.0
2009-09-30 01:12:00,1.5112,1.5113,1.51115,1.51115,260200000.0
2009-09-30 01:13:00,1.5112,1.5113,1.5111,1.5111,169000000.0
2009-09-30 01:14:00,1.5111,1.51125,1.5111,1.5112,67000000.0
2009-09-30 01:15:00,1.5112,1.51125,1.51115,1.51115,29500000.0
2009-09-30 01:16:00,1.51115,1.5112,1.51115,1.5112,101200000.0
2009-09-30 01:17:00,1.51115,1.51115,1.51115,1.51115,21000000.0
2009-09-30 01:18:00,1.5112,1.51125,1.51115,1.5112,153500000.0
2009-09-30 01:19:00,1.5112,1.5112,1.5112,1.5112,74000000.0
2009-09-30 01:20:00,1.5112,1.51125,1.5111,1.5111,76500000.0
2009-09-30 01:21:00,1.5111,1.5111,1.5111,1.5111,1300000.0
2009-09-30 01:22:00,1.5111,1.5111,1.5111,1.5111,1400000.0
2009-09-30 01:23:00,1.5111,1.5111,1.5111,1.5111,1800000.0
2009-09-30 01:24:00,1.5111,1.51125,1.5111,1.51125,29500000.0
2009-09-30 01:25:00,1.51125,1.51125,1.5112,1.51125,39600000.0
2009-09-30 01:26:00,1.51125,1.51135,1.51125,1.51135,67300000.0
2009-09-30 01:27:00,1.51135,1.51135,1.5113,1.5113,16700000.0
2009-09-30 01:28:00,1.5113,1.5113,1.5113,1.5113,5000000.0
2009-09-30 01:29:00,1.5113,1.5114,1.5113,1.5114,34900000.0
2009-09-30 01:30:00,1.5114,1.51145,1.5114,1.51145,63200000.0
2009-09-30 01:31:00,1.51145,1.51145,1.5114,1.51145,80700000.0
2009-09-30 01:32:00,1.5114,1.51145,1.5114,1.51145,49700000.0
2009-09-30 01:33:00,1.51145,1.5115,1.51135,1.51135,97700000.0
2009-09-30 01:34:00,1.51135,1.5114,1.51135,1.51135,67500000.0
2009-09-30 01:35:00,1.51135,1.51135,1.5113,1.51135,44600000.0
2009-09-30 01:36:00,1.51135,1.51135,1.51135,1.51135,46600000.0
2009-09-30 01:37:00,1.51135,1.51135,1.51135,1.51135,13300000.0
2009-09-30 01:38:00,1.51135,1.5115,1.51135,1.5114,145000000.0
2009-09-30 01:39:00,1.5114,1.51155,1.51125,1.5113,204600000.0
2009-09-30 01:40:00,1.51125,1.51145,1.51125,1.51135,355400000.0
2009-09-30 01:41:00,1.51135,1.51135,1.51135,1.51135,41600000.0
2009-09-30 01:42:00,1.51135,1.5114,1.51135,1.5114,68600000.0
2009-09-30 01:43:00,1.51135,1.51135,1.51115,1.51115,198600000.0
2009-09-30 01:44:00,1.51115,1.51125,1.51115,1.51125,160700000.0
2009-09-30 01:45:00,1.5112,1.5112,1.5112,1.5112,6400000.0
2009-09-30 01:46:00,1.5112,1.51125,1.5112,1.51125,19500000.0
2009-09-30 01:47:00,1.51125,1.51175,1.51125,1.5113,265000001.0
2009-09-30 01:48:00,1.5113,1.5116,1.5113,1.51135,197500000.0
2009-09-30 01:49:00,1.5113,1.5113,1.5112,1.5112,46600000.0
2009-09-30 01:50:00,1.5113,1.51145,1.5113,1.51135,109400000.0
2009-09-30 01:51:00,1.51135,1.5115,1.51125,1.5114,190300000.0
2009-09-30 01:52:00,1.5114,1.5115,1.5114,1.5115,40600000.0
2009-09-30 01:53:00,1.51145,1.5115,1.5114,1.5114,148200000.0
2009-09-30 01:54:00,1.5114,1.51155,1.5114,1.51155,71700000.0
2009-09-30 01:55:00,1.51155,1.5116,1.51115,1.51125,159700000.0
2009-09-30 01:56:00,1.5112,1.51135,1.5112,1.51125,50600000.0
2009-09-30 01:57:00,1.5112,1.51125,1.5112,1.51125,98000000.0
2009-09-30 01:58:00,1.5112,1.51125,1.5111,1.51115,57600000.0
2009-09-30 01:59:00,1.5112,1.51165,1.5107,1.51165,103700000.0
2009-09-30 02:00:00,1.51165,1.5117,1.51155,1.5116,257700000.0
2009-09-30 02:01:00,1.51165,1.51175,1.5115,1.5116,178900000.0
2009-09-30 02:02:00,1.51165,1.5117,1.51155,1.5116,117400000.0
2009-09-30 02:03:00,1.5116,1.5116,1.5115,1.5115,212700000.0
2009-09-30 02:04:00,1.5115,1.51155,1.5114,1.5114,95700000.0
2009-09-30 02:05:00,1.5114,1.5116,1.5114,1.51155,84400000.0
2009-09-30 02:06:00,1.51155,1.5116,1.5115,1.5115,97000000.0
2009-09-30 02:07:00,1.51155,1.5116,1.51145,1.51155,103800000.0
2009-09-30 02:08:00,1.51155,1.5116,1.51135,1.5114,207800000.0
2009-09-30 02:09:00,1.5114,1.51155,1.51135,1.51155,93400000.0
2009-09-30 02:10:00,1.51155,1.51155,1.51155,1.51155,10200000.0
2009-09-30 02:11:00,1.51155,1.5116,1.51155,1.51155,24000000.0
2009-09-30 02:12:00,1.51155,1.5116,1.51155,1.51155,13000000.0
2009-09-30 02:13:00,1.51155,1.51175,1.51155,1.5117,65800000.0
2009-09-30 02:14:00,1.5117,1.51185,1.5117,1.5118,138760000.0
2009-09-30 02:15:00,1.5117,1.5118,1.5117,1.5118,152400000.0
2009-09-30 02:16:00,1.5118,1.51185,1.51155,1.5116,388399998.0
2009-09-30 02:17:00,1.5116,1.5118,1.5116,1.51165,193800000.0
2009-09-30 02:18:00,1.5117,1.5117,1.51165,1.51165,237800000.0
2009-09-30 02:19:00,1.51165,1.51165,1.51155,1.5116,230900000.0
2009-09-30 02:20:00,1.5116,1.51165,1.51155,1.51155,96500000.0
2009-09-30 02:21:00,1.51155,1.51175,1.5115,1.5116,137100000.0
2009-09-30 02:22:00,1.5116,1.51165,1.51155,1.5116,134900000.0
2009-09-30 02:23:00,1.5116,1.5117,1.5116,1.5117,43700000.0
2009-09-30 02:24:00,1.5117,1.5117,1.5116,1.5117,61000000.0
2009-09-30 02:25:00,1.5117,1.51195,1.51165,1.51185,143200000.0
2009-09-30 02:26:00,1.5119,1.51195,1.51185,1.5119,114900000.0
2009-09-30 02:27:00,1.5119,1.51205,1.51185,1.51185,114100000.0
2009-09-30 02:28:00,1.5119,1.512,1.51185,1.51185,116300000.0
2009-09-30 02:29:00,1.5119,1.51195,1.51185,1.5119,60500000.0
2009-09-30 02:30:00,1.5119,1.51195,1.5119,1.5119,65900000.0
2009-09-30 02:31:00,1.5119,1.5119,1.51185,1.51185,70400000.0
2009-09-30 02:32:00,1.51185,1.51195,1.51185,1.5119,101500000.0
2009-09-30 02:33:00,1.51195,1.51195,1.5119,1.5119,26300000.0
2009-09-30 02:34:00,1.5119,1.51195,1.51185,1.51185,104200000.0
2009-09-30 02:35:00,1.51185,1.5119,1.51185,1.5119,73300000.0
2009-09-30 02:36:00,1.5119,1.5119,1.51185,1.51185,55200000.0
2009-09-30 02:37:00,1.51185,1.5119,1.51185,1.5119,91600000.0
2009-09-30 02:38:00,1.5119,1.51195,1.51185,1.5119,73700000.0
2009-09-30 02:39:00,1.51185,1.5119,1.5118,1.5118,37800000.0
2009-09-30 02:40:00,1.5118,1.51185,1.51175,1.51175,59700000.0
2009-09-30 02:41:00,1.5118,1.5118,1.51165,1.51175,135850000.0
2009-09-30 02:42:00,1.51175,1.5118,1.51165,1.5117,97700000.0
2009-09-30 02:43:00,1.5117,1.51175,1.51165,1.51165,67200000.0
2009-09-30 02:44:00,1.51165,1.51175,1.51165,1.51165,166700000.0
2009-09-30 02:45:00,1.51165,1.5118,1.51165,1.51165,110600000.0
2009-09-30 02:46:00,1.5117,1.51175,1.51165,1.5117,209500000.0
2009-09-30 02:47:00,1.51175,1.51175,1.51165,1.5117,112100000.0
2009-09-30 02:48:00,1.51165,1.5118,1.51165,1.51175,96400000.0
2009-09-30 02:49:00,1.51175,1.5118,1.51165,1.51175,93900000.0
2009-09-30 02:50:00,1.51175,1.51175,1.51165,1.51165,104600000.0
2009-09-30 02:51:00,1.51165,1.51185,1.51165,1.5117,179600000.0
2009-09-30 02:52:00,1.51175,1.5119,1.5117,1.5118,98100000.0
2009-09-30 02:53:00,1.5118,1.51195,1.5117,1.5119,158200000.0
2009-09-30 02:54:00,1.5119,1.512,1.5119,1.5119,158600000.0
2009-09-30 02:55:00,1.51195,1.51205,1.51185,1.512,159600000.0
2009-09-30 02:56:00,1.512,1.51215,1.5119,1.51195,76400000.0
2009-09-30 02:57:00,1.5119,1.51205,1.51185,1.51205,161100000.0
2009-09-30 02:58:00,1.512,1.5121,1.5118,1.5119,95500000.0
2009-09-30 02:59:00,1.51195,1.51195,1.5118,1.5119,64000000.0
2009-09-30 03:00:00,1.512,1.51215,1.51185,1.51195,84800000.0
2009-09-30 03:01:00,1.512,1.51205,1.5119,1.512,74800000.0
2009-09-30 03:02:00,1.51205,1.51205,1.51185,1.51195,43700000.0
2009-09-30 03:03:00,1.512,1.51215,1.51185,1.512,207400000.0
2009-09-30 03:04:00,1.512,1.5121,1.51195,1.5121,131000000.0
2009-09-30 03:05:00,1.51195,1.512,1.5119,1.512,143200000.0
2009-09-30 03:06:00,1.51195,1.51195,1.51185,1.5119,58900000.0
2009-09-30 03:07:00,1.5119,1.51205,1.5119,1.5119,76600000.0
2009-09-30 03:08:00,1.5119,1.51205,1.5119,1.5119,126400000.0
2009-09-30 03:09:00,1.5119,1.51195,1.51175,1.51175,147300000.0
2009-09-30 03:10:00,1.51175,1.51175,1.51165,1.51165,38900000.0
2009-09-30 03:11:00,1.51165,1.51165,1.51165,1.51165,23300000.0
2009-09-30 03:12:00,1.51165,1.51165,1.51165,1.51165,3800000.0
2009-09-30 03:13:00,1.51165,1.51165,1.51125,1.51135,155300000.0
2009-09-30 03:14:00,1.51135,1.51155,1.51135,1.5115,109600000.0
2009-09-30 03:15:00,1.5115,1.5116,1.5115,1.51155,44700000.0
2009-09-30 03:16:00,1.5116,1.5117,1.51155,1.5116,36000000.0
2009-09-30 03:17:00,1.5116,1.5117,1.5116,1.5117,19000000.0
2009-09-30 03:18:00,1.51165,1.5117,1.51165,1.51165,5000000.0
2009-09-30 03:19:00,1.51165,1.5117,1.5116,1.5117,82700000.0
2009-09-30 03:20:00,1.5117,1.5117,1.5116,1.5116,81600000.0
2009-09-30 03:21:00,1.51165,1.5117,1.5116,1.51165,28800000.0
2009-09-30 03:22:00,1.51165,1.51175,1.51155,1.51155,137500000.0
2009-09-30 03:23:00,1.51155,1.51175,1.51155,1.51175,56800000.0
2009-09-30 03:24:00,1.5117,1.5118,1.51135,1.51165,152600000.0
2009-09-30 03:25:00,1.5117,1.5118,1.5116,1.5118,94100000.0
2009-09-30 03:26:00,1.51175,1.51195,1.51165,1.51185,141100000.0
2009-09-30 03:27:00,1.5118,1.5119,1.51175,1.5118,43500000.0
2009-09-30 03:28:00,1.51175,1.51185,1.51165,1.51175,78500000.0
2009-09-30 03:29:00,1.5117,1.51185,1.5115,1.5116,56400000.0
2009-09-30 03:30:00,1.5116,1.51175,1.5113,1.51155,155100000.0
2009-09-30 03:31:00,1.5115,1.5117,1.5115,1.5116,102100000.0
2009-09-30 03:32:00,1.51155,1.51165,1.51155,1.51155,134400000.0
2009-09-30 03:33:00,1.51155,1.51165,1.51155,1.5116,126000000.0
2009-09-30 03:34:00,1.5116,1.51165,1.51135,1.51135,105300000.0
2009-09-30 03:35:00,1.5114,1.51165,1.5114,1.5116,44300000.0
2009-09-30 03:36:00,1.51165,1.5118,1.5116,1.51175,47400000.0
2009-09-30 03:37:00,1.5117,1.51175,1.5116,1.51175,35600000.0
2009-09-30 03:38:00,1.5117,1.5117,1.51165,1.51165,82800000.0
2009-09-30 03:39:00,1.5117,1.51175,1.51155,1.51165,88500000.0
2009-09-30 03:40:00,1.51165,1.5118,1.51165,1.51175,47400000.0
2009-09-30 03:41:00,1.51175,1.5118,1.51165,1.51175,64600000.0
2009-09-30 03:42:00,1.51175,1.5118,1.5117,1.51175,37400000.0
2009-09-30 03:43:00,1.51175,1.5118,1.5117,1.51175,39400000.0
2009-09-30 03:44:00,1.51175,1.5118,1.5117,1.5117,38000000.0
2009-09-30 03:45:00,1.5117,1.51175,1.5117,1.51175,54000000.0
2009-09-30 03:46:00,1.5117,1.5119,1.51165,1.5117,67600000.0
2009-09-30 03:47:00,1.5117,1.5118,1.51165,1.51175,102900000.0
2009-09-30 03:48:00,1.5117,1.5117,1.51165,1.51165,99000000.0
2009-09-30 03:49:00,1.51165,1.51165,1.51165,1.51165,43900000.0
2009-09-30 03:50:00,1.51165,1.51165,1.5114,1.5115,164600000.0
2009-09-30 03:51:00,1.5115,1.51155,1.51145,1.5115,138500000.0
2009-09-30 03:52:00,1.51145,1.51155,1.51145,1.51145,162400000.0
2009-09-30 03:53:00,1.51145,1.51155,1.51125,1.51135,184200000.0
2009-09-30 03:54:00,1.51135,1.5115,1.51135,1.5114,120200000.0
2009-09-30 03:55:00,1.5114,1.5114,1.51135,1.51135,70600000.0
2009-09-30 03:56:00,1.51135,1.5114,1.51135,1.5114,46800000.0
2009-09-30 03:57:00,1.5114,1.5114,1.51135,1.5114,108200000.0
2009-09-30 03:58:00,1.51135,1.5115,1.51135,1.5115,96300000.0
2009-09-30 03:59:00,1.51145,1.5115,1.51135,1.5114,74600000.0
2009-09-30 04:00:00,1.51145,1.51145,1.51135,1.5114,73700000.0
2009-09-30 04:01:00,1.5114,1.5115,1.51135,1.51145,132600000.0
2009-09-30 04:02:00,1.51145,1.51145,1.51135,1.5114,103100000.0
2009-09-30 04:03:00,1.5114,1.51145,1.51135,1.51135,137000000.0
2009-09-30 04:04:00,1.51135,1.5115,1.51135,1.51145,118000000.0
2009-09-30 04:05:00,1.51145,1.51155,1.51135,1.51145,171200000.0
2009-09-30 04:06:00,1.51145,1.5115,1.51145,1.5115,134500000.0
2009-09-30 04:07:00,1.51145,1.51155,1.51145,1.5115,78800000.0
2009-09-30 04:08:00,1.5115,1.51155,1.5115,1.5115,64300000.0
2009-09-30 04:09:00,1.5115,1.51155,1.51145,1.5115,98500000.0
2009-09-30 04:10:00,1.5115,1.51155,1.5115,1.5115,89700000.0
2009-09-30 04:11:00,1.5115,1.51165,1.51145,1.51145,305100000.0
2009-09-30 04:12:00,1.51145,1.51155,1.51145,1.51145,229300000.0
2009-09-30 04:13:00,1.51145,1.5117,1.51145,1.51155,213200000.0
2009-09-30 04:14:00,1.51155,1.5118,1.5115,1.51175,237400000.0
2009-09-30 04:15:00,1.5118,1.51185,1.51165,1.5117,429100000.0
2009-09-30 04:16:00,1.51175,1.5119,1.5117,1.5117,310600000.0
2009-09-30 04:17:00,1.5117,1.51185,1.5117,1.5118,366300000.0
2009-09-30 04:18:00,1.51185,1.51185,1.51165,1.5117,233500000.0
2009-09-30 04:19:00,1.51175,1.5118,1.51165,1.51175,107100000.0
2009-09-30 04:20:00,1.51175,1.5118,1.5117,1.5117,192700000.0
2009-09-30 04:21:00,1.5117,1.5117,1.51155,1.51165,463300000.0
2009-09-30 04:22:00,1.51165,1.51165,1.51155,1.51155,157300000.0
2009-09-30 04:23:00,1.51155,1.51165,1.51155,1.51165,71800000.0
2009-09-30 04:24:00,1.51165,1.51175,1.51165,1.51175,226300000.0
2009-09-30 04:25:00,1.5117,1.5118,1.5117,1.51175,234500000.0
2009-09-30 04:26:00,1.51175,1.51195,1.5117,1.5117,259500000.0
2009-09-30 04:27:00,1.5117,1.5118,1.5116,1.5117,238000000.0
2009-09-30 04:28:00,1.5117,1.51175,1.5117,1.51175,216800000.0
2009-09-30 04:29:00,1.51175,1.51175,1.5117,1.51175,35700000.0
2009-09-30 04:30:00,1.51175,1.51175,1.5117,1.51175,118000000.0
2009-09-30 04:31:00,1.51175,1.51185,1.51175,1.51185,67100000.0
2009-09-30 04:32:00,1.5118,1.5119,1.5118,1.51185,126900000.0
2009-09-30 04:33:00,1.5119,1.5119,1.5118,1.51185,67200000.0
2009-09-30 04:34:00,1.5118,1.51185,1.5117,1.51185,208100000.0
2009-09-30 04:35:00,1.51185,1.5119,1.5118,1.5118,305100000.0
2009-09-30 04:36:00,1.51185,1.51185,1.51165,1.5117,213200000.0
2009-09-30 04:37:00,1.5117,1.51175,1.51165,1.51175,47700000.0
2009-09-30 04:38:00,1.51175,1.512,1.51165,1.51175,251100000.0
2009-09-30 04:39:00,1.51175,1.51185,1.5116,1.5116,569800000.0
2009-09-30 04:40:00,1.5116,1.51165,1.5115,1.51165,304500000.0
2009-09-30 04:41:00,1.51165,1.5118,1.51165,1.51165,267200000.0
2009-09-30 04:42:00,1.51165,1.51165,1.5116,1.5116,79800000.0
2009-09-30 04:43:00,1.5116,1.51165,1.5116,1.5116,148700000.0
2009-09-30 04:44:00,1.5116,1.5116,1.5115,1.51155,173000000.0
2009-09-30 04:45:00,1.51155,1.51165,1.51155,1.51165,108000000.0
2009-09-30 04:46:00,1.51165,1.5117,1.5116,1.5116,50900000.0
2009-09-30 04:47:00,1.5116,1.51165,1.5116,1.5116,137600000.0
2009-09-30 04:48:00,1.5116,1.5117,1.5116,1.5117,134900000.0
2009-09-30 04:49:00,1.51165,1.5117,1.5116,1.5117,248400000.0
2009-09-30 04:50:00,1.5117,1.5117,1.51155,1.51165,308500000.0
2009-09-30 04:51:00,1.51165,1.51165,1.5116,1.5116,164500000.0
2009-09-30 04:52:00,1.5116,1.5117,1.5116,1.5116,265900000.0
2009-09-30 04:53:00,1.5116,1.51165,1.5116,1.5116,174800000.0
2009-09-30 04:54:00,1.51165,1.5118,1.5116,1.5117,304200000.0
2009-09-30 04:55:00,1.5117,1.5118,1.51165,1.5118,260900000.0
2009-09-30 04:56:00,1.5118,1.51185,1.5117,1.51175,113200000.0
2009-09-30 04:57:00,1.5118,1.5118,1.5117,1.5117,273200000.0
2009-09-30 04:58:00,1.5117,1.51175,1.5117,1.5117,214700000.0
2009-09-30 04:59:00,1.5117,1.51175,1.5117,1.51175,238500000.0
2009-09-30 05:00:00,1.51175,1.5118,1.5117,1.5118,166100000.0
2009-09-30 05:01:00,1.5118,1.5118,1.5117,1.51175,141200000.0
2009-09-30 05:02:00,1.51175,1.5118,1.51175,1.51175,440500000.0
2009-09-30 05:03:00,1.51175,1.51175,1.51175,1.51175,236400000.0
2009-09-30 05:04:00,1.5118,1.51195,1.51175,1.5119,211800000.0
2009-09-30 05:05:00,1.5119,1.512,1.51185,1.512,236400000.0
2009-09-30 05:06:00,1.51195,1.51195,1.51185,1.5119,81900000.0
2009-09-30 05:07:00,1.5119,1.51195,1.5119,1.5119,122300000.0
2009-09-30 05:08:00,1.5119,1.5119,1.5118,1.5119,209300000.0
2009-09-30 05:09:00,1.5119,1.5119,1.5118,1.5119,180000000.0
2009-09-30 05:10:00,1.5119,1.5119,1.5118,1.5119,202400000.0
2009-09-30 05:11:00,1.5119,1.5119,1.51175,1.5118,419600000.0
2009-09-30 05:12:00,1.5118,1.51185,1.5118,1.5118,210100000.0
2009-09-30 05:13:00,1.5118,1.5118,1.5118,1.5118,56000000.0
2009-09-30 05:14:00,1.5118,1.5118,1.51175,1.5118,179200000.0
2009-09-30 05:15:00,1.5118,1.5118,1.5115,1.5115,371300000.0
2009-09-30 05:16:00,1.51155,1.51155,1.5114,1.5115,149800000.0
2009-09-30 05:17:00,1.5115,1.5116,1.5114,1.5114,394400000.0
2009-09-30 05:18:00,1.51145,1.5115,1.5114,1.5114,410100000.0
2009-09-30 05:19:00,1.5114,1.5115,1.5114,1.5114,191600000.0
2009-09-30 05:20:00,1.5114,1.51145,1.5114,1.51145,42000000.0
2009-09-30 05:21:00,1.51145,1.51155,1.51145,1.5115,111700000.0
2009-09-30 05:22:00,1.51155,1.51155,1.51145,1.5115,245500000.0
2009-09-30 05:23:00,1.5115,1.51155,1.51145,1.51145,116800000.0
2009-09-30 05:24:00,1.51145,1.51145,1.51145,1.51145,4000000.0
2009-09-30 05:25:00,1.51145,1.5115,1.51145,1.5115,219100000.0
2009-09-30 05:26:00,1.5115,1.5115,1.5115,1.5115,56000000.0
2009-09-30 05:27:00,1.5115,1.5115,1.5115,1.5115,140100000.0
2009-09-30 05:28:00,1.5115,1.5115,1.5115,1.5115,10400000.0
2009-09-30 05:29:00,1.5115,1.5115,1.5115,1.5115,19200000.0
2009-09-30 05:30:00,1.5115,1.5115,1.51145,1.5115,114800000.0
2009-09-30 05:31:00,1.5115,1.51155,1.51145,1.51155,240700000.0
2009-09-30 05:32:00,1.51155,1.51155,1.51145,1.5115,190600000.0
2009-09-30 05:33:00,1.51155,1.5116,1.51155,1.51155,265900000.0
2009-09-30 05:34:00,1.51155,1.51155,1.51155,1.51155,28800000.0
2009-09-30 05:35:00,1.51155,1.51155,1.51155,1.51155,190800000.0
2009-09-30 05:36:00,1.51155,1.51155,1.51155,1.51155,70400000.0
2009-09-30 05:37:00,1.51155,1.51175,1.51155,1.5116,101200000.0
2009-09-30 05:38:00,1.5116,1.51165,1.51155,1.5116,244100000.0
2009-09-30 05:39:00,1.5116,1.5117,1.51155,1.51155,304600000.0
2009-09-30 05:40:00,1.5116,1.51165,1.51155,1.51165,87900000.0
2009-09-30 05:41:00,1.51165,1.51175,1.5116,1.5117,209200000.0
2009-09-30 05:42:00,1.5117,1.51175,1.5117,1.51175,87500000.0
2009-09-30 05:43:00,1.51175,1.51175,1.51165,1.51165,78900000.0
2009-09-30 05:44:00,1.51165,1.51165,1.51155,1.51155,168300000.0
2009-09-30 05:45:00,1.5116,1.5117,1.5115,1.51155,294200000.0
2009-09-30 05:46:00,1.51155,1.5117,1.5115,1.51155,284700000.0
2009-09-30 05:47:00,1.51155,1.51165,1.51155,1.5116,297700000.0
2009-09-30 05:48:00,1.5116,1.51165,1.5116,1.51165,80000000.0
2009-09-30 05:49:00,1.51165,1.51175,1.5116,1.51165,148700000.0
2009-09-30 05:50:00,1.51165,1.51165,1.51165,1.51165,40900000.0
2009-09-30 05:51:00,1.51165,1.5117,1.51165,1.5117,137100000.0
2009-09-30 05:52:00,1.5117,1.5117,1.51165,1.51165,48000000.0
2009-09-30 05:53:00,1.51165,1.51165,1.51165,1.51165,92000000.0
2009-09-30 05:54:00,1.51165,1.51175,1.5116,1.51165,193600000.0
2009-09-30 05:55:00,1.51165,1.51165,1.51165,1.51165,2500000.0
2009-09-30 05:56:00,1.51165,1.5117,1.51165,1.51165,123100000.0
2009-09-30 05:57:00,1.51165,1.51165,1.51165,1.51165,21600000.0
2009-09-30 05:58:00,1.51165,1.51165,1.5116,1.51165,60700000.0
2009-09-30 05:59:00,1.51165,1.51165,1.5116,1.51165,28800000.0
2009-09-30 06:00:00,1.51165,1.51165,1.51165,1.51165,48000000.0
2009-09-30 06:01:00,1.51165,1.51165,1.51165,1.51165,35200000.0
2009-09-30 06:02:00,1.51165,1.51165,1.51165,1.51165,48000000.0
2009-09-30 06:03:00,1.51165,1.51165,1.51165,1.51165,40800000.0
2009-09-30 06:04:00,1.51165,1.51165,1.51165,1.51165,26400000.0
2009-09-30 06:05:00,1.51165,1.51165,1.51165,1.51165,31200000.0
2009-09-30 06:06:00,1.51165,1.51165,1.5116,1.51165,62400000.0
2009-09-30 06:07:00,1.51165,1.51165,1.51165,1.51165,43200000.0
2009-09-30 06:08:00,1.51165,1.51165,1.5116,1.5116,28800000.0
2009-09-30 06:09:00,1.5116,1.51165,1.5116,1.51165,62400000.0
2009-09-30 06:10:00,1.51165,1.51165,1.5116,1.51165,52000000.0
2009-09-30 06:11:00,1.51165,1.51165,1.51165,1.51165,55200000.0
2009-09-30 06:12:00,1.51165,1.51165,1.51165,1.51165,31200000.0
2009-09-30 06:13:00,1.51165,1.51165,1.5116,1.51165,44800000.0
2009-09-30 06:14:00,1.51165,1.51165,1.51145,1.51145,94800000.0
2009-09-30 06:15:00,1.5115,1.5116,1.51145,1.5115,94000000.0
2009-09-30 06:16:00,1.5115,1.51155,1.51145,1.5115,111800000.0
2009-09-30 06:17:00,1.5115,1.51155,1.5115,1.51155,155800000.0
2009-09-30 06:18:00,1.51155,1.51165,1.51155,1.51165,169800000.0
2009-09-30 06:19:00,1.51165,1.51165,1.51165,1.51165,41500000.0
2009-09-30 06:20:00,1.51165,1.5117,1.5115,1.51155,97100000.0
2009-09-30 06:21:00,1.5116,1.5116,1.51155,1.5116,64700000.0
2009-09-30 06:22:00,1.51155,1.5116,1.5115,1.51155,67500000.0
2009-09-30 06:23:00,1.5115,1.51155,1.5115,1.5115,100300000.0
2009-09-30 06:24:00,1.5115,1.51155,1.51145,1.5115,189900000.0
2009-09-30 06:25:00,1.5115,1.5116,1.5115,1.51155,106200000.0
2009-09-30 06:26:00,1.51155,1.51155,1.5115,1.5115,109900000.0
2009-09-30 06:27:00,1.5115,1.51155,1.5115,1.51155,166900000.0
2009-09-30 06:28:00,1.5115,1.51155,1.5115,1.5115,256900000.0
2009-09-30 06:29:00,1.5115,1.5115,1.5114,1.51145,173500000.0
2009-09-30 06:30:00,1.51145,1.5115,1.5114,1.5115,59800000.0
2009-09-30 06:31:00,1.5115,1.51155,1.5115,1.5115,72000000.0
2009-09-30 06:32:00,1.5115,1.5115,1.5114,1.5114,47800000.0
2009-09-30 06:33:00,1.5114,1.51145,1.5114,1.51145,122300000.0
2009-09-30 06:34:00,1.51145,1.51145,1.51135,1.51135,158000000.0
2009-09-30 06:35:00,1.51135,1.5114,1.51135,1.5114,86400000.0
2009-09-30 06:36:00,1.5114,1.51145,1.5114,1.5114,129300000.0
2009-09-30 06:37:00,1.5114,1.51145,1.5114,1.51145,45000000.0
2009-09-30 06:38:00,1.51145,1.51145,1.51145,1.51145,2000000.0
2009-09-30 06:39:00,1.51145,1.51145,1.51135,1.5114,99100000.0
2009-09-30 06:40:00,1.5114,1.5114,1.51135,1.51135,273200000.0
2009-09-30 06:41:00,1.51135,1.5114,1.51135,1.51135,264500000.0
2009-09-30 06:42:00,1.51135,1.51135,1.51135,1.51135,21800000.0
2009-09-30 06:43:00,1.51135,1.51145,1.51135,1.51135,80900000.0
2009-09-30 06:44:00,1.5114,1.5114,1.51135,1.51135,132400000.0
2009-09-30 06:45:00,1.51135,1.5114,1.51135,1.51135,373100000.0
2009-09-30 06:46:00,1.51135,1.51145,1.51135,1.5114,34100000.0
2009-09-30 06:47:00,1.5114,1.51145,1.5114,1.51145,35000000.0
2009-09-30 06:48:00,1.51145,1.5115,1.5114,1.51145,47300000.0
2009-09-30 06:49:00,1.51145,1.51145,1.51135,1.5114,67500000.0
2009-09-30 06:50:00,1.5114,1.51145,1.51135,1.51145,26000000.0
2009-09-30 06:51:00,1.5115,1.5115,1.51145,1.5115,65700000.0
2009-09-30 06:52:00,1.5115,1.5115,1.51145,1.51145,24000000.0
2009-09-30 06:53:00,1.51145,1.51145,1.5114,1.51145,38200000.0
2009-09-30 06:54:00,1.51145,1.5115,1.5114,1.5115,38600000.0
2009-09-30 06:55:00,1.5115,1.5115,1.5114,1.51145,251000000.0
2009-09-30 06:56:00,1.51145,1.51145,1.51145,1.51145,12500000.0
2009-09-30 06:57:00,1.51145,1.5116,1.51145,1.51155,121000000.0
2009-09-30 06:58:00,1.5116,1.51165,1.51155,1.51165,55300000.0
2009-09-30 06:59:00,1.51165,1.5117,1.51155,1.5116,189500000.0
2009-09-30 07:00:00,1.51165,1.51165,1.51155,1.51155,140600000.0
2009-09-30 07:01:00,1.51155,1.5116,1.51155,1.5116,78000000.0
2009-09-30 07:02:00,1.5116,1.5116,1.5115,1.5116,135800000.0
2009-09-30 07:03:00,1.5116,1.5116,1.5115,1.51155,112200000.0
2009-09-30 07:04:00,1.5115,1.51155,1.51145,1.5115,132300000.0
2009-09-30 07:05:00,1.51155,1.5116,1.5115,1.5115,117400000.0
2009-09-30 07:06:00,1.5115,1.5116,1.5115,1.5115,56700000.0
2009-09-30 07:07:00,1.5115,1.5116,1.5115,1.5115,93500000.0
2009-09-30 07:08:00,1.51155,1.51155,1.5115,1.5115,93400000.0
2009-09-30 07:09:00,1.5115,1.51155,1.5115,1.5115,119200000.0
2009-09-30 07:10:00,1.51155,1.5116,1.5115,1.5115,116300000.0
2009-09-30 07:11:00,1.51155,1.51155,1.5115,1.5115,109500000.0
2009-09-30 07:12:00,1.5115,1.5116,1.5115,1.5115,216600000.0
2009-09-30 07:13:00,1.51155,1.51155,1.51145,1.51155,135300000.0
2009-09-30 07:14:00,1.5115,1.51165,1.5115,1.5116,132900000.0
2009-09-30 07:15:00,1.5116,1.5116,1.5116,1.5116,21600000.0
2009-09-30 07:16:00,1.5116,1.5116,1.5116,1.5116,26400000.0
2009-09-30 07:17:00,1.5116,1.5116,1.5116,1.5116,16800000.0
2009-09-30 07:18:00,1.5116,1.5116,1.51145,1.5115,156900000.0
2009-09-30 07:19:00,1.51155,1.51165,1.51145,1.51145,146200000.0
2009-09-30 07:20:00,1.51145,1.51145,1.51145,1.51145,205200000.0
2009-09-30 07:21:00,1.51145,1.5116,1.51145,1.5116,292000000.0
2009-09-30 07:22:00,1.5116,1.5116,1.51155,1.5116,78400000.0
2009-09-30 07:23:00,1.5116,1.51165,1.5116,1.5116,108500000.0
2009-09-30 07:24:00,1.5116,1.51165,1.51155,1.5116,82600000.0
2009-09-30 07:25:00,1.5116,1.5116,1.5116,1.5116,9600000.0
2009-09-30 07:26:00,1.5116,1.5116,1.51145,1.51145,115000000.0
2009-09-30 07:27:00,1.51145,1.51145,1.5114,1.51145,41300000.0
2009-09-30 07:28:00,1.5114,1.51155,1.5114,1.51145,115100000.0
2009-09-30 07:29:00,1.51145,1.5116,1.51145,1.5115,60200000.0
2009-09-30 07:30:00,1.51145,1.51155,1.51145,1.51145,159100000.0
2009-09-30 07:31:00,1.51145,1.5115,1.51145,1.51145,83900000.0
2009-09-30 07:32:00,1.51145,1.5115,1.51145,1.51145,185600000.0
2009-09-30 07:33:00,1.51145,1.5115,1.51145,1.5115,154800000.0
2009-09-30 07:34:00,1.5115,1.51155,1.5115,1.51155,80900000.0
2009-09-30 07:35:00,1.51155,1.51165,1.51155,1.51165,106900000.0
2009-09-30 07:36:00,1.51165,1.51165,1.5116,1.51165,111800000.0
2009-09-30 07:37:00,1.51165,1.51165,1.5116,1.5116,81600000.0
2009-09-30 07:38:00,1.5116,1.5117,1.51155,1.51165,207900000.0
2009-09-30 07:39:00,1.51165,1.5117,1.51155,1.5117,257200000.0
2009-09-30 07:40:00,1.51165,1.51175,1.5116,1.51165,133800000.0
2009-09-30 07:41:00,1.51165,1.51165,1.51155,1.51165,69400000.0
2009-09-30 07:42:00,1.51165,1.5117,1.51165,1.51165,115300000.0
2009-09-30 07:43:00,1.51165,1.5117,1.51165,1.51165,44500000.0
2009-09-30 07:44:00,1.51165,1.51165,1.5116,1.5116,60400000.0
2009-09-30 07:45:00,1.5116,1.51175,1.5116,1.51175,235800000.0
2009-09-30 07:46:00,1.5117,1.51175,1.51165,1.5117,272900000.0
2009-09-30 07:47:00,1.51175,1.51175,1.5116,1.51175,284300000.0
2009-09-30 07:48:00,1.5117,1.5117,1.5116,1.51165,383700000.0
2009-09-30 07:49:00,1.5117,1.5117,1.51155,1.51165,425600000.0
2009-09-30 07:50:00,1.51165,1.51165,1.51145,1.51155,187700000.0
2009-09-30 07:51:00,1.51155,1.51175,1.51155,1.51155,399200000.0
2009-09-30 07:52:00,1.51155,1.51175,1.51155,1.51165,238300000.0
2009-09-30 07:53:00,1.5117,1.51175,1.51155,1.5116,252600001.0
2009-09-30 07:54:00,1.51165,1.5117,1.5116,1.5117,173100000.0
2009-09-30 07:55:00,1.51165,1.5117,1.5116,1.5116,141800000.0
2009-09-30 07:56:00,1.5116,1.51175,1.51155,1.5117,288900000.0
2009-09-30 07:57:00,1.5117,1.5118,1.51155,1.51165,353600000.0
2009-09-30 07:58:00,1.51165,1.5118,1.51165,1.5118,292100000.0
2009-09-30 07:59:00,1.51175,1.512,1.51175,1.5118,324500000.0
2009-09-30 08:00:00,1.51185,1.5119,1.51175,1.51175,149600000.0
2009-09-30 08:01:00,1.51175,1.5119,1.51155,1.51155,325000000.0
2009-09-30 08:02:00,1.51155,1.51185,1.5115,1.5118,382900000.0
2009-09-30 08:03:00,1.5118,1.51205,1.5118,1.5119,285100000.0
2009-09-30 08:04:00,1.51185,1.512,1.51175,1.51175,279400000.0
2009-09-30 08:05:00,1.51175,1.51185,1.51155,1.5116,351600000.0
2009-09-30 08:06:00,1.5116,1.5118,1.51155,1.51165,346400000.0
2009-09-30 08:07:00,1.51165,1.5117,1.51145,1.51145,339500000.0
2009-09-30 08:08:00,1.51145,1.51145,1.5112,1.51125,260300000.0
2009-09-30 08:09:00,1.51125,1.51145,1.51125,1.51145,138600000.0
2009-09-30 08:10:00,1.5114,1.5115,1.5112,1.51145,258100000.0
2009-09-30 08:11:00,1.51145,1.51145,1.5112,1.5113,489500000.0
2009-09-30 08:12:00,1.5113,1.5115,1.51125,1.51125,414600000.0
2009-09-30 08:13:00,1.5113,1.51135,1.5112,1.51125,282700000.0
2009-09-30 08:14:00,1.5113,1.5113,1.5112,1.5112,107600000.0
2009-09-30 08:15:00,1.5112,1.5113,1.5112,1.5113,279700000.0
2009-09-30 08:16:00,1.51125,1.5113,1.5112,1.5112,249100000.0
2009-09-30 08:17:00,1.5112,1.51135,1.5112,1.51125,659700000.0
2009-09-30 08:18:00,1.5113,1.5113,1.5112,1.5112,223900000.0
2009-09-30 08:19:00,1.5112,1.51135,1.5112,1.51135,179400000.0
2009-09-30 08:20:00,1.5113,1.51135,1.51125,1.51135,25400000.0
2009-09-30 08:21:00,1.5113,1.5114,1.5112,1.51125,183400000.0
2009-09-30 08:22:00,1.5112,1.51125,1.5112,1.5112,259700000.0
2009-09-30 08:23:00,1.5112,1.51125,1.5112,1.5112,180700000.0
2009-09-30 08:24:00,1.5112,1.51125,1.5112,1.5112,160700000.0
2009-09-30 08:25:00,1.5112,1.5112,1.51095,1.51115,432600000.0
2009-09-30 08:26:00,1.51115,1.51125,1.5111,1.5112,249400000.0
2009-09-30 08:27:00,1.51115,1.5112,1.5111,1.5111,331400000.0
2009-09-30 08:28:00,1.5111,1.5112,1.51105,1.5111,314600000.0
2009-09-30 08:29:00,1.5111,1.5111,1.5108,1.51085,660600001.0
2009-09-30 08:30:00,1.5108,1.5112,1.5107,1.51095,537900000.0
2009-09-30 08:31:00,1.51095,1.5112,1.51095,1.51105,419300000.0
2009-09-30 08:32:00,1.51105,1.5111,1.511,1.511,211900000.0
2009-09-30 08:33:00,1.511,1.51115,1.51095,1.51105,243900000.0
2009-09-30 08:34:00,1.511,1.5111,1.5108,1.5109,360600000.0
2009-09-30 08:35:00,1.5109,1.51095,1.5107,1.5108,316900000.0
2009-09-30 08:36:00,1.5108,1.51085,1.5105,1.51055,478400000.0
2009-09-30 08:37:00,1.51055,1.5106,1.5104,1.5104,325200000.0
2009-09-30 08:38:00,1.5104,1.5105,1.51035,1.51045,527000000.0
2009-09-30 08:39:00,1.51045,1.5105,1.5104,1.51045,383100000.0
2009-09-30 08:40:00,1.51045,1.51045,1.51025,1.5103,388800000.0
2009-09-30 08:41:00,1.5103,1.51055,1.51025,1.5104,300700000.0
2009-09-30 08:42:00,1.5104,1.51045,1.51035,1.5104,231400000.0
2009-09-30 08:43:00,1.5104,1.51045,1.51015,1.51015,331000000.0
2009-09-30 08:44:00,1.51015,1.5104,1.51015,1.5103,158800000.0
2009-09-30 08:45:00,1.5103,1.5105,1.5103,1.5105,133000000.0
2009-09-30 08:46:00,1.5105,1.5106,1.5105,1.5105,367400000.0
2009-09-30 08:47:00,1.5105,1.51085,1.5105,1.5108,519100000.0
2009-09-30 08:48:00,1.5108,1.51115,1.51075,1.51105,495500000.0
2009-09-30 08:49:00,1.51105,1.51115,1.51095,1.511,447000000.0
2009-09-30 08:50:00,1.511,1.511,1.51075,1.5108,260500000.0
2009-09-30 08:51:00,1.5108,1.51085,1.51075,1.5108,430000000.0
2009-09-30 08:52:00,1.5108,1.51085,1.51075,1.51075,389700000.0
2009-09-30 08:53:00,1.5108,1.5108,1.51045,1.51055,508200000.0
2009-09-30 08:54:00,1.51055,1.51075,1.51055,1.51075,213500000.0
2009-09-30 08:55:00,1.51075,1.5108,1.51075,1.5108,235100000.0
2009-09-30 08:56:00,1.51075,1.5108,1.5105,1.5106,318800000.0
2009-09-30 08:57:00,1.5106,1.5107,1.5105,1.5107,309100000.0
2009-09-30 08:58:00,1.5107,1.5107,1.5106,1.51065,144400000.0
2009-09-30 08:59:00,1.51065,1.51065,1.51035,1.51055,375300001.0
2009-09-30 09:00:00,1.51055,1.51055,1.51035,1.51055,245200000.0
2009-09-30 09:01:00,1.5105,1.51065,1.5104,1.51045,210000000.0
2009-09-30 09:02:00,1.51045,1.51085,1.51045,1.51055,449300000.0
2009-09-30 09:03:00,1.51055,1.51065,1.51055,1.51055,270400000.0
2009-09-30 09:04:00,1.51065,1.51085,1.5106,1.51075,391900000.0
2009-09-30 09:05:00,1.51085,1.5109,1.51075,1.5108,273400000.0
2009-09-30 09:06:00,1.51075,1.5108,1.51075,1.51075,188500000.0
2009-09-30 09:07:00,1.5108,1.51085,1.5107,1.5107,265300000.0
2009-09-30 09:08:00,1.5108,1.5108,1.51065,1.5108,243200000.0
2009-09-30 09:09:00,1.5108,1.5108,1.51075,1.5108,209800000.0
2009-09-30 09:10:00,1.51075,1.5108,1.5107,1.51075,243100000.0
2009-09-30 09:11:00,1.51075,1.5108,1.51065,1.51065,548200000.0
2009-09-30 09:12:00,1.51065,1.5107,1.51055,1.5107,373500000.0
2009-09-30 09:13:00,1.5107,1.5107,1.51065,1.5107,354100000.0
2009-09-30 09:14:00,1.51065,1.51065,1.5106,1.5106,157300000.0
2009-09-30 09:15:00,1.5106,1.51065,1.51055,1.51055,332400000.0
2009-09-30 09:16:00,1.5106,1.51065,1.5106,1.5106,99400000.0
2009-09-30 09:17:00,1.5106,1.5106,1.51045,1.51045,189700000.0
2009-09-30 09:18:00,1.51045,1.51045,1.51025,1.51025,438200000.0
2009-09-30 09:19:00,1.51025,1.51045,1.5102,1.5102,365900000.0
2009-09-30 09:20:00,1.5102,1.51035,1.51015,1.5103,345400000.0
2009-09-30 09:21:00,1.5103,1.5103,1.5101,1.5101,269900000.0
2009-09-30 09:22:00,1.5101,1.51035,1.5101,1.5103,314300000.0
2009-09-30 09:23:00,1.5103,1.5104,1.51025,1.5103,162500000.0
2009-09-30 09:24:00,1.5103,1.51065,1.5103,1.5106,322700000.0
2009-09-30 09:25:00,1.5106,1.5106,1.51055,1.5106,888199998.0
2009-09-30 09:26:00,1.5106,1.51065,1.51045,1.5105,466400000.0
2009-09-30 09:27:00,1.5105,1.51055,1.51045,1.5105,467200000.0
2009-09-30 09:28:00,1.5105,1.5105,1.5104,1.5105,379800000.0
2009-09-30 09:29:00,1.51045,1.5106,1.51045,1.51045,411700000.0
2009-09-30 09:30:00,1.51045,1.51045,1.51025,1.51025,456200000.0
2009-09-30 09:31:00,1.51025,1.51025,1.51015,1.5102,372100000.0
2009-09-30 09:32:00,1.5102,1.5103,1.5101,1.5101,455600000.0
2009-09-30 09:33:00,1.5101,1.51015,1.51005,1.51005,240600000.0
2009-09-30 09:34:00,1.5101,1.5102,1.51005,1.51015,257100000.0
2009-09-30 09:35:00,1.51015,1.5102,1.51015,1.51015,170200000.0
2009-09-30 09:36:00,1.51015,1.51015,1.5101,1.5101,312000000.0
2009-09-30 09:37:00,1.51,1.51015,1.51,1.5101,165100000.0
2009-09-30 09:38:00,1.5101,1.51025,1.51005,1.5102,100100000.0
2009-09-30 09:39:00,1.5102,1.51025,1.5101,1.51015,340500000.0
2009-09-30 09:40:00,1.51015,1.5103,1.5101,1.51015,260800000.0
2009-09-30 09:41:00,1.51015,1.51025,1.51015,1.5102,218300000.0
2009-09-30 09:42:00,1.5102,1.5102,1.51,1.5102,427200000.0
2009-09-30 09:43:00,1.51015,1.5102,1.51,1.5102,550900000.0
2009-09-30 09:44:00,1.5102,1.51025,1.5102,1.5102,210700000.0
2009-09-30 09:45:00,1.5102,1.5102,1.51005,1.5101,172100000.0
2009-09-30 09:46:00,1.5101,1.51015,1.51,1.51005,335500000.0
2009-09-30 09:47:00,1.51,1.5102,1.50995,1.50995,771300000.0
2009-09-30 09:48:00,1.51,1.51,1.50985,1.51,289600000.0
2009-09-30 09:49:00,1.51,1.51,1.5097,1.5098,419800000.0
2009-09-30 09:50:00,1.5098,1.50985,1.50965,1.5098,529300000.0
2009-09-30 09:51:00,1.5098,1.50995,1.5098,1.5099,315200000.0
2009-09-30 09:52:00,1.5099,1.5099,1.50975,1.5098,541500000.0
2009-09-30 09:53:00,1.5098,1.50985,1.50975,1.5098,202300000.0
2009-09-30 09:54:00,1.5098,1.50985,1.5097,1.5097,209600000.0
2009-09-30 09:55:00,1.50975,1.5098,1.5097,1.50975,437799998.0
2009-09-30 09:56:00,1.50975,1.5098,1.50975,1.50975,489500000.0
2009-09-30 09:57:00,1.50975,1.51,1.50975,1.51,452300000.0
2009-09-30 09:58:00,1.51,1.51,1.5098,1.5098,246000000.0
2009-09-30 09:59:00,1.5098,1.50985,1.5098,1.5098,482000000.0
2009-09-30 10:00:00,1.5098,1.50985,1.5098,1.5098,481600000.0
2009-09-30 10:01:00,1.5098,1.50985,1.50975,1.5098,431500000.0
2009-09-30 10:02:00,1.50985,1.50985,1.50975,1.5098,571800000.0
2009-09-30 10:03:00,1.50985,1.50985,1.5097,1.50985,204600000.0
2009-09-30 10:04:00,1.50985,1.5099,1.5097,1.50975,558200000.0
2009-09-30 10:05:00,1.5097,1.50975,1.50965,1.5097,718600000.0
2009-09-30 10:06:00,1.5097,1.50975,1.50965,1.50975,540000000.0
2009-09-30 10:07:00,1.50975,1.50975,1.50965,1.50975,318100000.0
2009-09-30 10:08:00,1.50965,1.5098,1.50965,1.5098,511099999.0
2009-09-30 10:09:00,1.5098,1.5099,1.5098,1.5099,131200000.0
2009-09-30 10:10:00,1.5099,1.5099,1.50965,1.50975,400300000.0
2009-09-30 10:11:00,1.50975,1.50985,1.5097,1.50985,339000000.0
2009-09-30 10:12:00,1.50985,1.50985,1.5097,1.50975,322300000.0
2009-09-30 10:13:00,1.5097,1.50985,1.5097,1.5098,291800000.0
2009-09-30 10:14:00,1.5098,1.50985,1.50975,1.50975,404700000.0
2009-09-30 10:15:00,1.50975,1.50985,1.50975,1.5098,855100000.0
2009-09-30 10:16:00,1.5098,1.50985,1.5096,1.5097,533600000.0
2009-09-30 10:17:00,1.5097,1.50975,1.50965,1.50965,332700000.0
2009-09-30 10:18:00,1.50965,1.5097,1.50955,1.50955,177700000.0
2009-09-30 10:19:00,1.50955,1.50965,1.50955,1.50965,182500000.0
2009-09-30 10:20:00,1.50965,1.5098,1.50965,1.50975,235400000.0
2009-09-30 10:21:00,1.50975,1.5099,1.5097,1.50975,396900000.0
2009-09-30 10:22:00,1.50975,1.50985,1.5097,1.5098,178000000.0
2009-09-30 10:23:00,1.5098,1.5099,1.5098,1.5098,327000000.0
2009-09-30 10:24:00,1.5098,1.5099,1.50975,1.5098,403700000.0
2009-09-30 10:25:00,1.5098,1.5099,1.50965,1.50965,604200000.0
2009-09-30 10:26:00,1.50965,1.5097,1.5096,1.50965,259900000.0
2009-09-30 10:27:00,1.5096,1.5097,1.50955,1.5096,349200000.0
2009-09-30 10:28:00,1.5096,1.50965,1.50945,1.5095,617300000.0
2009-09-30 10:29:00,1.5095,1.5096,1.50945,1.5095,511100000.0
2009-09-30 10:30:00,1.5095,1.50965,1.5095,1.50955,250400000.0
2009-09-30 10:31:00,1.50955,1.5096,1.5095,1.50955,416900000.0
2009-09-30 10:32:00,1.50955,1.5096,1.50945,1.50955,425600000.0
2009-09-30 10:33:00,1.50955,1.50965,1.50945,1.50945,372300000.0
2009-09-30 10:34:00,1.50945,1.50955,1.50945,1.50945,446400000.0
2009-09-30 10:35:00,1.50945,1.5096,1.50945,1.50955,281000000.0
2009-09-30 10:36:00,1.5095,1.50955,1.5092,1.5093,310700000.0
2009-09-30 10:37:00,1.5093,1.50935,1.50925,1.50935,486400000.0
2009-09-30 10:38:00,1.50935,1.50935,1.5092,1.5093,514900000.0
2009-09-30 10:39:00,1.5093,1.5093,1.5092,1.5092,122500000.0
2009-09-30 10:40:00,1.5092,1.50925,1.50915,1.50925,497499992.0
2009-09-30 10:41:00,1.5092,1.50925,1.50915,1.50915,555000000.0
2009-09-30 10:42:00,1.50915,1.50915,1.5089,1.50905,270500000.0
2009-09-30 10:43:00,1.50905,1.5092,1.50905,1.5092,398000000.0
2009-09-30 10:44:00,1.5092,1.5092,1.50915,1.5092,363000000.0
2009-09-30 10:45:00,1.5092,1.5093,1.5091,1.5092,487700000.0
2009-09-30 10:46:00,1.5092,1.50925,1.50895,1.50895,836300000.0
2009-09-30 10:47:00,1.50895,1.50915,1.50895,1.509,860800000.0
2009-09-30 10:48:00,1.509,1.50905,1.509,1.509,904900000.0
2009-09-30 10:49:00,1.509,1.50915,1.50895,1.50905,298700000.0
2009-09-30 10:50:00,1.50905,1.50915,1.50905,1.50915,139600000.0
2009-09-30 10:51:00,1.50915,1.50915,1.50905,1.5091,412099999.0
2009-09-30 10:52:00,1.5091,1.50915,1.50905,1.50905,393900000.0
2009-09-30 10:53:00,1.5091,1.5091,1.509,1.5091,466700000.0
2009-09-30 10:54:00,1.50915,1.5092,1.509,1.50915,357700000.0
2009-09-30 10:55:00,1.50915,1.5092,1.50895,1.509,388200000.0
2009-09-30 10:56:00,1.509,1.50915,1.509,1.50905,381300000.0
2009-09-30 10:57:00,1.50905,1.5091,1.509,1.50905,547800000.0
2009-09-30 10:58:00,1.50905,1.50925,1.509,1.5092,174200000.0
2009-09-30 10:59:00,1.5092,1.50925,1.50915,1.50915,477199997.0
2009-09-30 11:00:00,1.50915,1.50925,1.50915,1.50925,582900000.0
2009-09-30 11:01:00,1.50925,1.50925,1.50915,1.5092,527999998.0
2009-09-30 11:02:00,1.5092,1.5093,1.5092,1.50925,140900000.0
2009-09-30 11:03:00,1.50925,1.5093,1.5092,1.50925,309600000.0
2009-09-30 11:04:00,1.50925,1.50925,1.50915,1.5092,644399999.0
2009-09-30 11:05:00,1.5092,1.50935,1.5092,1.50935,607600000.0
2009-09-30 11:06:00,1.50935,1.5095,1.50935,1.50935,245100000.0
2009-09-30 11:07:00,1.50935,1.50935,1.5093,1.5093,108500000.0
2009-09-30 11:08:00,1.5093,1.50935,1.50925,1.50925,124100000.0
2009-09-30 11:09:00,1.50925,1.5094,1.50925,1.50935,151500000.0
2009-09-30 11:10:00,1.50935,1.50945,1.50925,1.5093,303900000.0
2009-09-30 11:11:00,1.5093,1.50935,1.5092,1.50925,287100000.0
2009-09-30 11:12:00,1.5093,1.50955,1.50925,1.5095,357400000.0
2009-09-30 11:13:00,1.5095,1.50965,1.50945,1.5096,261500000.0
2009-09-30 11:14:00,1.5096,1.50975,1.50955,1.50975,447300000.0
2009-09-30 11:15:00,1.50975,1.5098,1.5095,1.5095,356900000.0
2009-09-30 11:16:00,1.5095,1.5096,1.5093,1.50955,1017199999.0
2009-09-30 11:17:00,1.50955,1.50965,1.50945,1.5095,481400000.0
2009-09-30 11:18:00,1.5095,1.50965,1.5095,1.5096,336200000.0
2009-09-30 11:19:00,1.50955,1.5097,1.5095,1.5096,224300000.0
2009-09-30 11:20:00,1.5096,1.5096,1.50955,1.5096,239900000.0
2009-09-30 11:21:00,1.5096,1.5097,1.5095,1.5096,810400000.0
2009-09-30 11:22:00,1.5096,1.50965,1.5095,1.5095,839100000.0
2009-09-30 11:23:00,1.5095,1.50975,1.50945,1.50955,472500000.0
2009-09-30 11:24:00,1.50955,1.50965,1.50935,1.5095,685199999.0
2009-09-30 11:25:00,1.5095,1.50955,1.50915,1.50925,750800000.0
2009-09-30 11:26:00,1.50925,1.5095,1.50915,1.50935,676800000.0
2009-09-30 11:27:00,1.50935,1.50935,1.50905,1.50915,468300000.0
2009-09-30 11:28:00,1.50915,1.5093,1.5091,1.50925,405800000.0
2009-09-30 11:29:00,1.50925,1.50935,1.5092,1.5092,527900000.0
2009-09-30 11:30:00,1.5092,1.5093,1.50895,1.50905,669900000.0
2009-09-30 11:31:00,1.50905,1.50915,1.50895,1.50915,725900000.0
2009-09-30 11:32:00,1.50915,1.5092,1.50875,1.50875,519200000.0
2009-09-30 11:33:00,1.50875,1.50885,1.50855,1.50875,787199999.0
2009-09-30 11:34:00,1.50875,1.5088,1.50865,1.5088,441600000.0
2009-09-30 11:35:00,1.5088,1.5088,1.5087,1.50875,356800000.0
2009-09-30 11:36:00,1.50875,1.50875,1.50855,1.50875,636800000.0
2009-09-30 11:37:00,1.50875,1.50875,1.50865,1.50875,300000000.0
2009-09-30 11:38:00,1.50875,1.50895,1.50875,1.50885,312400000.0
2009-09-30 11:39:00,1.50885,1.5091,1.50885,1.509,217300000.0
2009-09-30 11:40:00,1.50895,1.50905,1.50885,1.50895,203300000.0
2009-09-30 11:41:00,1.509,1.50915,1.50895,1.509,360300000.0
2009-09-30 11:42:00,1.50915,1.50915,1.509,1.5091,177200000.0
2009-09-30 11:43:00,1.50915,1.50915,1.50905,1.50915,152700000.0
2009-09-30 11:44:00,1.5091,1.50915,1.50905,1.50905,263000000.0
2009-09-30 11:45:00,1.50905,1.5091,1.50875,1.5088,621400000.0
2009-09-30 11:46:00,1.5088,1.509,1.50875,1.50895,326500000.0
2009-09-30 11:47:00,1.50895,1.50915,1.50895,1.50905,401700000.0
2009-09-30 11:48:00,1.50905,1.5092,1.50905,1.50915,557100000.0
2009-09-30 11:49:00,1.50915,1.5093,1.50915,1.50925,298800000.0
2009-09-30 11:50:00,1.50925,1.5093,1.5091,1.50915,125800000.0
2009-09-30 11:51:00,1.50915,1.50925,1.50905,1.5091,281700000.0
2009-09-30 11:52:00,1.5091,1.5091,1.5088,1.5088,316799999.0
2009-09-30 11:53:00,1.5088,1.5089,1.50875,1.50875,390300000.0
2009-09-30 11:54:00,1.50875,1.50895,1.50875,1.50885,444600000.0
2009-09-30 11:55:00,1.50885,1.5089,1.50885,1.5089,169500000.0
2009-09-30 11:56:00,1.5089,1.5089,1.5088,1.5088,233600000.0
2009-09-30 11:57:00,1.5088,1.5089,1.5088,1.5088,203300000.0
2009-09-30 11:58:00,1.5088,1.50885,1.50875,1.50875,253000000.0
2009-09-30 11:59:00,1.5088,1.5089,1.50875,1.50885,392800001.0
2009-09-30 12:00:00,1.50885,1.50895,1.50885,1.50895,235300000.0
2009-09-30 12:01:00,1.50895,1.509,1.5088,1.509,488200000.0
2009-09-30 12:02:00,1.509,1.509,1.5088,1.50885,602300000.0
2009-09-30 12:03:00,1.50885,1.50885,1.50855,1.50865,331100000.0
2009-09-30 12:04:00,1.50865,1.5088,1.50865,1.50875,151100000.0
2009-09-30 12:05:00,1.5087,1.5088,1.5086,1.5088,364100000.0
2009-09-30 12:06:00,1.5088,1.50885,1.50875,1.5088,298600000.0
2009-09-30 12:07:00,1.5088,1.50885,1.50875,1.50885,165200000.0
2009-09-30 12:08:00,1.50885,1.5089,1.50885,1.50885,99300000.0
2009-09-30 12:09:00,1.50885,1.5089,1.5088,1.5089,156200000.0
2009-09-30 12:10:00,1.5089,1.5089,1.50885,1.50885,130600000.0
2009-09-30 12:11:00,1.50885,1.5089,1.50885,1.5089,85100000.0
2009-09-30 12:12:00,1.5089,1.50895,1.50875,1.5088,326700000.0
2009-09-30 12:13:00,1.5088,1.5088,1.5087,1.50875,116900000.0
2009-09-30 12:14:00,1.50875,1.5088,1.50865,1.5088,122100000.0
2009-09-30 12:15:00,1.5088,1.50885,1.5088,1.5088,30500000.0
2009-09-30 12:16:00,1.5088,1.5088,1.5087,1.5087,89900000.0
2009-09-30 12:17:00,1.5087,1.50875,1.5086,1.5087,62200000.0
2009-09-30 12:18:00,1.50875,1.50875,1.5086,1.5086,69600000.0
2009-09-30 12:19:00,1.5086,1.50875,1.5086,1.50865,294800000.0
2009-09-30 12:20:00,1.50865,1.50875,1.50865,1.50875,194100000.0
2009-09-30 12:21:00,1.5087,1.50875,1.5085,1.5087,245700000.0
2009-09-30 12:22:00,1.5087,1.5088,1.5086,1.50865,271600000.0
2009-09-30 12:23:00,1.50865,1.50885,1.50865,1.5088,227500000.0
2009-09-30 12:24:00,1.50875,1.5088,1.5087,1.50875,186600000.0
2009-09-30 12:25:00,1.50875,1.50885,1.5087,1.5088,390800000.0
2009-09-30 12:26:00,1.5088,1.5089,1.5087,1.50875,637699998.0
2009-09-30 12:27:00,1.5088,1.5088,1.5086,1.5086,361300000.0
2009-09-30 12:28:00,1.5086,1.5087,1.50855,1.5087,500400000.0
2009-09-30 12:29:00,1.50875,1.5088,1.5087,1.5087,281200000.0
2009-09-30 12:30:00,1.5087,1.50885,1.5087,1.5088,232900000.0
2009-09-30 12:31:00,1.5088,1.50885,1.50875,1.5088,290600000.0
2009-09-30 12:32:00,1.5088,1.50885,1.50865,1.50865,229800000.0
2009-09-30 12:33:00,1.50865,1.50875,1.5086,1.5087,185900000.0
2009-09-30 12:34:00,1.50875,1.50875,1.50865,1.50865,59400000.0
2009-09-30 12:35:00,1.50865,1.50875,1.50865,1.5087,271300000.0
2009-09-30 12:36:00,1.50875,1.50875,1.5087,1.5087,32800000.0
2009-09-30 12:37:00,1.5087,1.50875,1.5087,1.5087,310500000.0
2009-09-30 12:38:00,1.5087,1.5088,1.5087,1.5088,285200000.0
2009-09-30 12:39:00,1.5088,1.5088,1.50875,1.50875,244100000.0
2009-09-30 12:40:00,1.50875,1.5088,1.50875,1.50875,442000000.0
2009-09-30 12:41:00,1.50875,1.5088,1.50875,1.50875,279500000.0
2009-09-30 12:42:00,1.50875,1.50885,1.50875,1.5088,205100000.0
2009-09-30 12:43:00,1.5088,1.50885,1.5088,1.5088,126400000.0
2009-09-30 12:44:00,1.5088,1.50885,1.50875,1.5088,67900000.0
2009-09-30 12:45:00,1.5088,1.5088,1.5087,1.50875,156000000.0
2009-09-30 12:46:00,1.50875,1.50875,1.50865,1.50865,188000000.0
2009-09-30 12:47:00,1.50865,1.5087,1.50865,1.5087,260000000.0
2009-09-30 12:48:00,1.5087,1.5087,1.50865,1.5087,98000000.0
2009-09-30 12:49:00,1.5087,1.5087,1.50865,1.5087,199600000.0
2009-09-30 12:50:00,1.5087,1.50875,1.50865,1.50875,197100000.0
2009-09-30 12:51:00,1.5087,1.50875,1.5087,1.5087,309100000.0
2009-09-30 12:52:00,1.5087,1.50875,1.50865,1.5087,174700000.0
2009-09-30 12:53:00,1.50865,1.50865,1.50865,1.50865,104700000.0
2009-09-30 12:54:00,1.50865,1.50865,1.50865,1.50865,114100000.0
2009-09-30 12:55:00,1.50865,1.5087,1.50865,1.50865,87600000.0
2009-09-30 12:56:00,1.50865,1.5087,1.50865,1.5087,106600000.0
2009-09-30 12:57:00,1.50865,1.50865,1.50845,1.5085,254000000.0
2009-09-30 12:58:00,1.5085,1.5085,1.50845,1.5085,365599999.0
2009-09-30 12:59:00,1.5085,1.50855,1.50845,1.5085,305100000.0
2009-09-30 13:00:00,1.5085,1.50855,1.50845,1.5085,398900000.0
2009-09-30 13:01:00,1.5085,1.50855,1.50845,1.50845,460900000.0
2009-09-30 13:02:00,1.50845,1.5086,1.50845,1.50855,299600000.0
2009-09-30 13:03:00,1.50855,1.5086,1.5085,1.50855,266700000.0
2009-09-30 13:04:00,1.50855,1.5086,1.50855,1.50855,409000000.0
2009-09-30 13:05:00,1.50855,1.5086,1.50855,1.50855,242100000.0
2009-09-30 13:06:00,1.50855,1.5087,1.50855,1.5086,104000000.0
2009-09-30 13:07:00,1.5086,1.5088,1.5086,1.50875,142100000.0
2009-09-30 13:08:00,1.50875,1.5089,1.50875,1.5089,100800000.0
2009-09-30 13:09:00,1.5089,1.5089,1.50875,1.5088,200800000.0
2009-09-30 13:10:00,1.5088,1.50885,1.50875,1.5088,367700000.0
2009-09-30 13:11:00,1.5088,1.5089,1.50875,1.50885,338200000.0
2009-09-30 13:12:00,1.5088,1.5089,1.5088,1.50885,414900000.0
2009-09-30 13:13:00,1.5088,1.50885,1.50875,1.50875,272800000.0
2009-09-30 13:14:00,1.50885,1.5089,1.50875,1.5088,368000000.0
2009-09-30 13:15:00,1.5088,1.5089,1.50875,1.5089,258300000.0
2009-09-30 13:16:00,1.50895,1.50895,1.50875,1.5088,267000000.0
2009-09-30 13:17:00,1.5088,1.5088,1.5087,1.5087,165800000.0
2009-09-30 13:18:00,1.5087,1.50875,1.50865,1.5087,179300000.0
2009-09-30 13:19:00,1.5087,1.5088,1.50865,1.50865,184200000.0
2009-09-30 13:20:00,1.50865,1.5089,1.50865,1.5087,408300000.0
2009-09-30 13:21:00,1.50875,1.50885,1.5087,1.5087,518300000.0
2009-09-30 13:22:00,1.5087,1.50895,1.5087,1.5089,492500000.0
2009-09-30 13:23:00,1.5089,1.509,1.50885,1.5089,465700000.0
2009-09-30 13:24:00,1.5089,1.509,1.50885,1.5089,417400000.0
2009-09-30 13:25:00,1.5089,1.509,1.5088,1.50885,374900000.0
2009-09-30 13:26:00,1.50885,1.5089,1.5088,1.5088,318600000.0
2009-09-30 13:27:00,1.5088,1.5088,1.5087,1.50875,362400000.0
2009-09-30 13:28:00,1.50875,1.50875,1.50865,1.50865,308800000.0
2009-09-30 13:29:00,1.50865,1.5087,1.50865,1.50865,396600000.0
2009-09-30 13:30:00,1.50865,1.50865,1.50855,1.50865,385000000.0
2009-09-30 13:31:00,1.50865,1.50865,1.50855,1.50855,625100000.0
2009-09-30 13:32:00,1.50855,1.50865,1.50855,1.50855,406600000.0
2009-09-30 13:33:00,1.50855,1.50865,1.50855,1.50865,324200000.0
2009-09-30 13:34:00,1.50865,1.50865,1.50855,1.50855,621400000.0
2009-09-30 13:35:00,1.50855,1.50865,1.50855,1.50865,506200000.0
2009-09-30 13:36:00,1.50865,1.50865,1.50865,1.50865,202500000.0
2009-09-30 13:37:00,1.50865,1.50865,1.5086,1.50865,179300000.0
2009-09-30 13:38:00,1.50865,1.50865,1.5086,1.5086,118900000.0
2009-09-30 13:39:00,1.5086,1.50865,1.50855,1.5086,249000000.0
2009-09-30 13:40:00,1.5086,1.50865,1.50855,1.50855,350500000.0
2009-09-30 13:41:00,1.50855,1.5086,1.50855,1.5086,249200000.0
2009-09-30 13:42:00,1.5086,1.50865,1.50855,1.5086,233100000.0
2009-09-30 13:43:00,1.5086,1.5086,1.50855,1.5086,124200000.0
2009-09-30 13:44:00,1.50855,1.5086,1.50855,1.5086,159700000.0
2009-09-30 13:45:00,1.5086,1.5086,1.50855,1.5086,48900000.0
2009-09-30 13:46:00,1.5086,1.5086,1.5086,1.5086,159700000.0
2009-09-30 13:47:00,1.5086,1.50865,1.50855,1.5086,361800000.0
2009-09-30 13:48:00,1.5086,1.50865,1.5086,1.5086,225200000.0
2009-09-30 13:49:00,1.5086,1.50865,1.50855,1.5086,282900000.0
2009-09-30 13:50:00,1.50855,1.5087,1.50845,1.50855,728500000.0
2009-09-30 13:51:00,1.50855,1.50865,1.50845,1.5085,721600000.0
2009-09-30 13:52:00,1.50855,1.5086,1.5085,1.5085,429000000.0
2009-09-30 13:53:00,1.50855,1.5086,1.50845,1.50845,745500000.0
2009-09-30 13:54:00,1.50845,1.5086,1.50845,1.5085,916900000.0
2009-09-30 13:55:00,1.50845,1.5085,1.50835,1.50835,741600000.0
2009-09-30 13:56:00,1.50835,1.5084,1.50825,1.50835,514000000.0
2009-09-30 13:57:00,1.5083,1.50835,1.50825,1.50825,413200000.0
2009-09-30 13:58:00,1.5083,1.5083,1.5081,1.50815,218200000.0
2009-09-30 13:59:00,1.50815,1.5083,1.50815,1.50825,289800000.0
2009-09-30 14:00:00,1.50825,1.50835,1.50815,1.50815,434600000.0
2009-09-30 14:01:00,1.50815,1.50835,1.50815,1.50835,431800000.0
2009-09-30 14:02:00,1.50835,1.5084,1.50825,1.5084,358100000.0
2009-09-30 14:03:00,1.5084,1.5086,1.5084,1.5084,258400000.0
2009-09-30 14:04:00,1.5085,1.5085,1.5084,1.5084,498700000.0
2009-09-30 14:05:00,1.5084,1.5085,1.5084,1.5084,376400000.0
2009-09-30 14:06:00,1.5084,1.50845,1.50835,1.50835,327200000.0
2009-09-30 14:07:00,1.50835,1.50835,1.508,1.50805,554300000.0
2009-09-30 14:08:00,1.50805,1.5084,1.508,1.5084,357100000.0
2009-09-30 14:09:00,1.5084,1.5084,1.50815,1.50815,224800000.0
2009-09-30 14:10:00,1.50815,1.50815,1.50795,1.5081,501800000.0
2009-09-30 14:11:00,1.50815,1.5084,1.5081,1.5081,370500000.0
2009-09-30 14:12:00,1.5081,1.5081,1.50795,1.508,479200000.0
2009-09-30 14:13:00,1.508,1.50805,1.50785,1.50785,559400000.0
2009-09-30 14:14:00,1.50785,1.50805,1.50765,1.5077,686900000.0
2009-09-30 14:15:00,1.5077,1.5175,1.50755,1.51545,808199998.0
2009-09-30 14:16:00,1.51395,1.5157,1.51205,1.51355,628200001.0
2009-09-30 14:17:00,1.5136,1.5155,1.51285,1.514,1059100002.0
2009-09-30 14:18:00,1.514,1.51435,1.5131,1.51335,453400000.0
2009-09-30 14:19:00,1.51335,1.51415,1.51255,1.51325,538500000.0
2009-09-30 14:20:00,1.5134,1.5145,1.51325,1.51435,526100000.0
2009-09-30 14:21:00,1.51435,1.51485,1.51385,1.51485,899099995.0
2009-09-30 14:22:00,1.5149,1.5155,1.51415,1.51535,754099997.0
2009-09-30 14:23:00,1.51535,1.51555,1.5147,1.5147,500900000.0
2009-09-30 14:24:00,1.51465,1.5147,1.51375,1.5138,486800000.0
2009-09-30 14:25:00,1.5138,1.5164,1.5137,1.51565,552599999.0
2009-09-30 14:26:00,1.51575,1.516,1.5149,1.51525,755200000.0
2009-09-30 14:27:00,1.51525,1.5168,1.51515,1.51635,554900000.0
2009-09-30 14:28:00,1.51645,1.517,1.51625,1.51665,1059799996.0
2009-09-30 14:29:00,1.5167,1.51715,1.51605,1.5164,635599998.0
2009-09-30 14:30:00,1.51645,1.51885,1.5158,1.5182,579600000.0
2009-09-30 14:31:00,1.5184,1.51885,1.51715,1.5184,833000001.0
2009-09-30 14:32:00,1.5183,1.5183,1.51675,1.517,632300000.0
2009-09-30 14:33:00,1.51695,1.5185,1.51695,1.51835,636800000.0
2009-09-30 14:34:00,1.5182,1.5188,1.5179,1.5185,661899999.0
2009-09-30 14:35:00,1.51855,1.51995,1.51855,1.51875,1408900005.0
2009-09-30 14:36:00,1.51875,1.5198,1.51865,1.51925,840300000.0
2009-09-30 14:37:00,1.51925,1.51945,1.5182,1.5182,734900000.0
2009-09-30 14:38:00,1.5182,1.5204,1.51775,1.519,702499999.0
2009-09-30 14:39:00,1.5191,1.51945,1.5182,1.51825,467600000.0
2009-09-30 14:40:00,1.5183,1.51835,1.51775,1.51785,431500000.0
2009-09-30 14:41:00,1.51785,1.51855,1.51755,1.51845,450100000.0
2009-09-30 14:42:00,1.5186,1.51985,1.51835,1.51985,523000000.0
2009-09-30 14:43:00,1.5198,1.52075,1.51915,1.52045,894000001.0
2009-09-30 14:44:00,1.52045,1.5208,1.51945,1.52045,516700001.0
2009-09-30 14:45:00,1.5204,1.52045,1.5195,1.51955,307900000.0
2009-09-30 14:46:00,1.51965,1.52195,1.51965,1.5218,956499996.0
2009-09-30 14:47:00,1.5216,1.5234,1.5215,1.52325,1213899999.0
2009-09-30 14:48:00,1.52325,1.52395,1.5223,1.5235,1763200002.0
2009-09-30 14:49:00,1.5235,1.5237,1.52235,1.52235,475100000.0
2009-09-30 14:50:00,1.5224,1.5224,1.5214,1.5214,446100000.0
2009-09-30 14:51:00,1.5214,1.5219,1.52115,1.5216,468100000.0
2009-09-30 14:52:00,1.52165,1.52165,1.52105,1.52105,327300000.0
2009-09-30 14:53:00,1.52105,1.5213,1.521,1.5211,449000000.0
2009-09-30 14:54:00,1.5211,1.52115,1.52075,1.52085,501000000.0
2009-09-30 14:55:00,1.52085,1.52085,1.5205,1.52055,296000000.0
2009-09-30 14:56:00,1.52055,1.5206,1.52015,1.52025,486100000.0
2009-09-30 14:57:00,1.5202,1.52025,1.51975,1.51985,231900000.0
2009-09-30 14:58:00,1.5199,1.51995,1.51965,1.5198,420600000.0
2009-09-30 14:59:00,1.5198,1.51985,1.51945,1.51965,483200000.0
2009-09-30 15:00:00,1.51965,1.5198,1.51955,1.51965,426200000.0
2009-09-30 15:01:00,1.51965,1.51975,1.5193,1.5194,492500000.0
2009-09-30 15:02:00,1.5193,1.51935,1.51905,1.5193,264700000.0
2009-09-30 15:03:00,1.5193,1.5195,1.5193,1.51935,473700000.0
2009-09-30 15:04:00,1.51945,1.51985,1.51935,1.5195,473400000.0
2009-09-30 15:05:00,1.51955,1.5198,1.5195,1.5196,323600000.0
2009-09-30 15:06:00,1.5196,1.5201,1.51955,1.5201,432400000.0
2009-09-30 15:07:00,1.52005,1.52005,1.51985,1.5199,257600000.0
2009-09-30 15:08:00,1.5199,1.52,1.51975,1.5198,315700000.0
2009-09-30 15:09:00,1.51985,1.5201,1.51965,1.5198,589400000.0
2009-09-30 15:10:00,1.5198,1.51995,1.5193,1.51945,755500000.0
2009-09-30 15:11:00,1.51945,1.51945,1.5181,1.51835,667899999.0
2009-09-30 15:12:00,1.51825,1.5189,1.51825,1.51885,349400000.0
2009-09-30 15:13:00,1.51885,1.51905,1.5188,1.51895,661500000.0
2009-09-30 15:14:00,1.51895,1.5193,1.5189,1.51905,476900000.0
2009-09-30 15:15:00,1.5191,1.51915,1.519,1.519,232000000.0
2009-09-30 15:16:00,1.519,1.51905,1.51865,1.51895,584300000.0
2009-09-30 15:17:00,1.51895,1.5191,1.5188,1.519,482300000.0
2009-09-30 15:18:00,1.519,1.51915,1.51895,1.519,442900000.0
2009-09-30 15:19:00,1.519,1.51905,1.5186,1.5186,660300000.0
2009-09-30 15:20:00,1.5186,1.51885,1.5185,1.5185,610299999.0
2009-09-30 15:21:00,1.5185,1.5185,1.51815,1.51815,447500000.0
2009-09-30 15:22:00,1.5182,1.5182,1.5179,1.51795,1122899986.0
2009-09-30 15:23:00,1.5179,1.5183,1.5179,1.51825,995399997.0
2009-09-30 15:24:00,1.51825,1.51835,1.5182,1.5182,241800000.0
2009-09-30 15:25:00,1.5182,1.51825,1.51795,1.518,880500002.0
2009-09-30 15:26:00,1.51805,1.51805,1.5178,1.51805,533500000.0
2009-09-30 15:27:00,1.51815,1.51825,1.51795,1.518,215400000.0
2009-09-30 15:28:00,1.518,1.51835,1.518,1.51825,193200000.0
2009-09-30 15:29:00,1.5183,1.5183,1.51805,1.5181,168800000.0
2009-09-30 15:30:00,1.5181,1.51825,1.51805,1.5182,473900000.0
2009-09-30 15:31:00,1.5182,1.5185,1.5181,1.5185,331300000.0
2009-09-30 15:32:00,1.51855,1.51905,1.51845,1.51905,247000000.0
2009-09-30 15:33:00,1.51905,1.51925,1.5189,1.51905,270800000.0
2009-09-30 15:34:00,1.51905,1.5196,1.519,1.51955,281400000.0
2009-09-30 15:35:00,1.5196,1.5196,1.51925,1.51935,268100000.0
2009-09-30 15:36:00,1.51935,1.5196,1.51925,1.51945,145400000.0
2009-09-30 15:37:00,1.51945,1.5197,1.51905,1.5197,377000000.0
2009-09-30 15:38:00,1.5197,1.5197,1.51935,1.51935,225800000.0
2009-09-30 15:39:00,1.51935,1.5194,1.5192,1.51935,248600000.0
2009-09-30 15:40:00,1.51935,1.5194,1.5192,1.51935,268300000.0
2009-09-30 15:41:00,1.51935,1.5196,1.51925,1.51935,351700000.0
2009-09-30 15:42:00,1.51935,1.5197,1.5191,1.51955,457500000.0
2009-09-30 15:43:00,1.5194,1.5197,1.51925,1.5193,429600000.0
2009-09-30 15:44:00,1.5193,1.51945,1.51915,1.5192,457400000.0
2009-09-30 15:45:00,1.51925,1.5195,1.519,1.519,419000000.0
2009-09-30 15:46:00,1.51905,1.51905,1.51875,1.5189,311700000.0
2009-09-30 15:47:00,1.5189,1.5189,1.51875,1.5188,454700000.0
2009-09-30 15:48:00,1.5188,1.5189,1.5185,1.5185,571800000.0
2009-09-30 15:49:00,1.5185,1.51885,1.5185,1.51875,496100000.0
2009-09-30 15:50:00,1.51875,1.5188,1.51845,1.51845,260300000.0
2009-09-30 15:51:00,1.51845,1.51875,1.5184,1.5187,327100000.0
2009-09-30 15:52:00,1.51875,1.519,1.5187,1.51885,264600000.0
2009-09-30 15:53:00,1.5189,1.51925,1.5189,1.5191,241500000.0
2009-09-30 15:54:00,1.5191,1.51925,1.51905,1.51915,229000000.0
2009-09-30 15:55:00,1.5192,1.5193,1.5191,1.51915,440800000.0
2009-09-30 15:56:00,1.51915,1.51925,1.519,1.5192,415200000.0
2009-09-30 15:57:00,1.51905,1.51915,1.5188,1.5188,432400000.0
2009-09-30 15:58:00,1.5188,1.5189,1.5187,1.5187,392100000.0
2009-09-30 15:59:00,1.51875,1.51875,1.5181,1.51825,550600001.0
2009-09-30 16:00:00,1.51825,1.51845,1.51815,1.51825,247900000.0
2009-09-30 16:01:00,1.51825,1.51835,1.5179,1.51805,246200000.0
2009-09-30 16:02:00,1.51805,1.5182,1.5177,1.518,419200000.0
2009-09-30 16:03:00,1.5181,1.5181,1.51775,1.51785,396200000.0
2009-09-30 16:04:00,1.51795,1.51825,1.51795,1.51815,382800000.0
2009-09-30 16:05:00,1.5182,1.51845,1.5181,1.5183,383200000.0
2009-09-30 16:06:00,1.5183,1.51845,1.51825,1.5183,491700000.0
2009-09-30 16:07:00,1.5183,1.51845,1.51825,1.5183,488800000.0
2009-09-30 16:08:00,1.5183,1.51845,1.51825,1.51825,490000000.0
2009-09-30 16:09:00,1.5183,1.5184,1.51825,1.51835,479800000.0
2009-09-30 16:10:00,1.51835,1.51845,1.51775,1.5178,365100000.0
2009-09-30 16:11:00,1.5178,1.5182,1.5176,1.5178,452400000.0
2009-09-30 16:12:00,1.5178,1.5181,1.5178,1.518,355400000.0
2009-09-30 16:13:00,1.518,1.5181,1.5179,1.518,385600000.0
2009-09-30 16:14:00,1.518,1.51825,1.51795,1.51815,311900000.0
2009-09-30 16:15:00,1.51815,1.51835,1.51805,1.5183,580200001.0
2009-09-30 16:16:00,1.51825,1.51845,1.5182,1.51835,518700000.0
2009-09-30 16:17:00,1.51835,1.5184,1.51815,1.51815,410800000.0
2009-09-30 16:18:00,1.51815,1.5185,1.51815,1.5185,429900000.0
2009-09-30 16:19:00,1.5185,1.5187,1.51845,1.51855,446800000.0
2009-09-30 16:20:00,1.51855,1.5188,1.5185,1.51865,495800001.0
2009-09-30 16:21:00,1.51855,1.51865,1.51835,1.51835,477800000.0
2009-09-30 16:22:00,1.51825,1.51855,1.5177,1.51775,561900000.0
2009-09-30 16:23:00,1.5177,1.51825,1.5177,1.51805,550300000.0
2009-09-30 16:24:00,1.51805,1.5183,1.51785,1.5182,446200000.0
2009-09-30 16:25:00,1.5182,1.51845,1.5182,1.5183,476600000.0
2009-09-30 16:26:00,1.51825,1.5185,1.51825,1.5185,274600000.0
2009-09-30 16:27:00,1.5185,1.5185,1.51835,1.5184,228900000.0
2009-09-30 16:28:00,1.5184,1.51845,1.5181,1.51815,270800000.0
2009-09-30 16:29:00,1.5181,1.51835,1.518,1.51815,606700000.0
2009-09-30 16:30:00,1.5181,1.51835,1.51785,1.5181,424000000.0
2009-09-30 16:31:00,1.51815,1.5182,1.51785,1.51805,483200000.0
2009-09-30 16:32:00,1.51805,1.5183,1.51795,1.51825,342500000.0
2009-09-30 16:33:00,1.51825,1.5183,1.5181,1.5181,353100000.0
2009-09-30 16:34:00,1.5181,1.51825,1.5179,1.5182,266400000.0
2009-09-30 16:35:00,1.5182,1.5183,1.51805,1.5183,166300000.0
2009-09-30 16:36:00,1.5183,1.5184,1.51805,1.5184,319200000.0
2009-09-30 16:37:00,1.5184,1.51855,1.51835,1.51855,379600000.0
2009-09-30 16:38:00,1.51855,1.51875,1.51845,1.5186,531700004.0
2009-09-30 16:39:00,1.5186,1.5186,1.51825,1.5183,413400000.0
2009-09-30 16:40:00,1.51825,1.5183,1.518,1.51805,534900000.0
2009-09-30 16:41:00,1.51805,1.51835,1.518,1.5183,562200000.0
2009-09-30 16:42:00,1.5183,1.51835,1.51815,1.5182,213100000.0
2009-09-30 16:43:00,1.51815,1.51825,1.51785,1.51785,429400000.0
2009-09-30 16:44:00,1.51785,1.51805,1.51775,1.5179,465800000.0
2009-09-30 16:45:00,1.5179,1.5182,1.5179,1.51815,607500000.0
2009-09-30 16:46:00,1.51815,1.5182,1.5181,1.51815,350800000.0
2009-09-30 16:47:00,1.51815,1.5182,1.51795,1.51795,646300000.0
2009-09-30 16:48:00,1.51795,1.51795,1.5178,1.5179,241800000.0
2009-09-30 16:49:00,1.5179,1.51795,1.5178,1.5179,264200000.0
2009-09-30 16:50:00,1.5179,1.518,1.51775,1.5179,399199999.0
2009-09-30 16:51:00,1.5179,1.5179,1.51765,1.51775,385000000.0
2009-09-30 16:52:00,1.51775,1.5178,1.5177,1.5178,249200000.0
2009-09-30 16:53:00,1.5178,1.5178,1.5176,1.51765,363600000.0
2009-09-30 16:54:00,1.51765,1.5177,1.5175,1.5177,298100000.0
2009-09-30 16:55:00,1.51765,1.5178,1.51755,1.5177,213800000.0
2009-09-30 16:56:00,1.51765,1.5178,1.5176,1.5176,313600000.0
2009-09-30 16:57:00,1.5176,1.5178,1.51705,1.5171,692600001.0
2009-09-30 16:58:00,1.5172,1.51725,1.517,1.51715,433100000.0
2009-09-30 16:59:00,1.5172,1.5172,1.51595,1.5168,657000001.0
2009-09-30 17:00:00,1.51675,1.517,1.5165,1.5168,440000000.0
2009-09-30 17:01:00,1.51685,1.51695,1.5167,1.51675,313400000.0
2009-09-30 17:02:00,1.5168,1.51685,1.51665,1.51675,409800000.0
2009-09-30 17:03:00,1.51675,1.51715,1.51665,1.51675,277000000.0
2009-09-30 17:04:00,1.51675,1.5171,1.51675,1.517,394400000.0
2009-09-30 17:05:00,1.517,1.5171,1.51685,1.5169,324300000.0
2009-09-30 17:06:00,1.5169,1.51725,1.5169,1.5172,266000000.0
2009-09-30 17:07:00,1.5172,1.51745,1.51715,1.51735,237800000.0
2009-09-30 17:08:00,1.51735,1.5175,1.5173,1.5174,269500000.0
2009-09-30 17:09:00,1.5174,1.5175,1.5173,1.5175,302700000.0
2009-09-30 17:10:00,1.5175,1.51775,1.51735,1.51765,323600000.0
2009-09-30 17:11:00,1.51765,1.51785,1.5175,1.5176,938699999.0
2009-09-30 17:12:00,1.5176,1.51795,1.51755,1.51785,753300003.0
2009-09-30 17:13:00,1.51785,1.518,1.51745,1.51745,836000001.0
2009-09-30 17:14:00,1.51745,1.51765,1.5173,1.51745,420800000.0
2009-09-30 17:15:00,1.5174,1.51755,1.51725,1.51735,331800000.0
2009-09-30 17:16:00,1.51735,1.51755,1.51725,1.51745,336900000.0
2009-09-30 17:17:00,1.51745,1.5179,1.5174,1.51785,244300000.0
2009-09-30 17:18:00,1.5178,1.518,1.51775,1.51775,172000000.0
2009-09-30 17:19:00,1.51775,1.51775,1.5175,1.51765,305200000.0
2009-09-30 17:20:00,1.51765,1.51795,1.51765,1.5179,174100000.0
2009-09-30 17:21:00,1.51785,1.51795,1.5174,1.51745,364400000.0
2009-09-30 17:22:00,1.51755,1.51785,1.5175,1.5178,153800000.0
2009-09-30 17:23:00,1.51785,1.5179,1.5177,1.5178,224200000.0
2009-09-30 17:24:00,1.51785,1.5179,1.5177,1.5178,215300000.0
2009-09-30 17:25:00,1.51775,1.51795,1.5176,1.51775,365300000.0
2009-09-30 17:26:00,1.51785,1.5181,1.51775,1.51795,189300000.0
2009-09-30 17:27:00,1.518,1.5181,1.5178,1.5179,162100000.0
2009-09-30 17:28:00,1.51785,1.518,1.5178,1.51795,147700000.0
2009-09-30 17:29:00,1.51795,1.51795,1.51775,1.5178,165600000.0
2009-09-30 17:30:00,1.5178,1.51785,1.5175,1.51765,179200000.0
2009-09-30 17:31:00,1.51765,1.51775,1.5172,1.5173,255899999.0
2009-09-30 17:32:00,1.5173,1.51755,1.51725,1.51755,673300000.0
2009-09-30 17:33:00,1.51755,1.5177,1.5175,1.5175,465200000.0
2009-09-30 17:34:00,1.5175,1.5176,1.5174,1.51755,329500000.0
2009-09-30 17:35:00,1.51755,1.5177,1.5175,1.51765,408200000.0
2009-09-30 17:36:00,1.51765,1.5177,1.5176,1.5176,161500000.0
2009-09-30 17:37:00,1.5176,1.5179,1.5176,1.51785,144300000.0
2009-09-30 17:38:00,1.51785,1.518,1.5178,1.518,165300000.0
2009-09-30 17:39:00,1.51805,1.5183,1.518,1.5182,372700000.0
2009-09-30 17:40:00,1.51825,1.5183,1.51805,1.51815,346700000.0
2009-09-30 17:41:00,1.51815,1.5183,1.5181,1.5181,189100000.0
2009-09-30 17:42:00,1.5181,1.51815,1.518,1.518,274900000.0
2009-09-30 17:43:00,1.51805,1.51815,1.518,1.5181,434800000.0
2009-09-30 17:44:00,1.5181,1.5182,1.5181,1.5182,118400000.0
2009-09-30 17:45:00,1.5182,1.5183,1.51815,1.51825,201000000.0
2009-09-30 17:46:00,1.51825,1.51835,1.5182,1.51835,136200000.0
2009-09-30 17:47:00,1.51835,1.5185,1.51835,1.5185,260300000.0
2009-09-30 17:48:00,1.5185,1.51865,1.51845,1.5185,292600000.0
2009-09-30 17:49:00,1.51855,1.51855,1.51835,1.51845,254199999.0
2009-09-30 17:50:00,1.51845,1.5185,1.5182,1.5183,336800000.0
2009-09-30 17:51:00,1.5183,1.5183,1.5182,1.5183,329600000.0
2009-09-30 17:52:00,1.51825,1.5183,1.51815,1.51825,279199999.0
2009-09-30 17:53:00,1.51825,1.51835,1.51825,1.5183,108000000.0
2009-09-30 17:54:00,1.5183,1.51855,1.5183,1.5185,274700000.0
2009-09-30 17:55:00,1.5185,1.5186,1.5183,1.5185,206100000.0
2009-09-30 17:56:00,1.5185,1.5185,1.5183,1.5183,182400000.0
2009-09-30 17:57:00,1.5183,1.51835,1.518,1.5181,409500000.0
2009-09-30 17:58:00,1.51815,1.5182,1.518,1.5181,566200000.0
2009-09-30 17:59:00,1.5181,1.5181,1.51785,1.51785,222200000.0
2009-09-30 18:00:00,1.51785,1.5179,1.5178,1.51785,116200000.0
2009-09-30 18:01:00,1.51785,1.5181,1.51785,1.5179,214300000.0
2009-09-30 18:02:00,1.5179,1.51795,1.51775,1.51795,165700000.0
2009-09-30 18:03:00,1.51795,1.51795,1.5177,1.51775,284200000.0
2009-09-30 18:04:00,1.51775,1.5178,1.5176,1.5177,135200000.0
2009-09-30 18:05:00,1.51765,1.5177,1.5175,1.51765,553500000.0
2009-09-30 18:06:00,1.5176,1.51765,1.51755,1.5176,208200000.0
2009-09-30 18:07:00,1.5176,1.5176,1.5173,1.5174,455900000.0
2009-09-30 18:08:00,1.5174,1.5175,1.5172,1.5173,549000000.0
2009-09-30 18:09:00,1.51725,1.5174,1.5171,1.5171,418300000.0
2009-09-30 18:10:00,1.51715,1.51725,1.51705,1.5171,464300000.0
2009-09-30 18:11:00,1.5171,1.5172,1.517,1.51705,344600000.0
2009-09-30 18:12:00,1.51705,1.51725,1.517,1.5172,291500000.0
2009-09-30 18:13:00,1.5172,1.51745,1.5172,1.51725,116200000.0
2009-09-30 18:14:00,1.51725,1.5175,1.5172,1.5175,260900000.0
2009-09-30 18:15:00,1.51745,1.51745,1.5169,1.5169,177200000.0
2009-09-30 18:16:00,1.5169,1.51695,1.5165,1.5166,452900000.0
2009-09-30 18:17:00,1.51665,1.51715,1.5166,1.51695,273600000.0
2009-09-30 18:18:00,1.51695,1.51715,1.51685,1.517,214600000.0
2009-09-30 18:19:00,1.517,1.5173,1.5169,1.5171,179000000.0
2009-09-30 18:20:00,1.5171,1.51725,1.51705,1.5171,156000000.0
2009-09-30 18:21:00,1.5171,1.5171,1.51685,1.51685,229700000.0
2009-09-30 18:22:00,1.51685,1.5169,1.5168,1.5168,396600000.0
2009-09-30 18:23:00,1.5168,1.51695,1.5168,1.51695,136400000.0
2009-09-30 18:24:00,1.51695,1.51695,1.51645,1.51645,287999999.0
2009-09-30 18:25:00,1.5165,1.5166,1.5162,1.5162,347800000.0
2009-09-30 18:26:00,1.5162,1.51635,1.5159,1.51605,266200000.0
2009-09-30 18:27:00,1.5162,1.5164,1.51615,1.5163,216500000.0
2009-09-30 18:28:00,1.51635,1.51645,1.5155,1.5157,449400000.0
2009-09-30 18:29:00,1.5157,1.51615,1.5157,1.51615,162300000.0
2009-09-30 18:30:00,1.51615,1.51645,1.51615,1.51645,150500000.0
2009-09-30 18:31:00,1.51655,1.5169,1.5165,1.51685,161500000.0
2009-09-30 18:32:00,1.51685,1.517,1.51655,1.51695,220900000.0
2009-09-30 18:33:00,1.51695,1.517,1.516,1.51625,323600000.0
2009-09-30 18:34:00,1.51625,1.51635,1.5162,1.5162,111800000.0
2009-09-30 18:35:00,1.5162,1.51635,1.5162,1.51635,151800000.0
2009-09-30 18:36:00,1.5165,1.5166,1.5165,1.5165,209600000.0
2009-09-30 18:37:00,1.5165,1.51715,1.5165,1.51715,305400000.0
2009-09-30 18:38:00,1.51715,1.5172,1.51695,1.517,250600000.0
2009-09-30 18:39:00,1.51705,1.5171,1.5168,1.5171,152700000.0
2009-09-30 18:40:00,1.51715,1.5172,1.517,1.5171,93000000.0
2009-09-30 18:41:00,1.51705,1.51735,1.51695,1.5173,106900000.0
2009-09-30 18:42:00,1.5173,1.5175,1.5173,1.5175,165400000.0
2009-09-30 18:43:00,1.51755,1.51755,1.5174,1.5174,206800000.0
2009-09-30 18:44:00,1.5174,1.5176,1.51735,1.5175,188200000.0
2009-09-30 18:45:00,1.5175,1.5175,1.51745,1.5175,96400000.0
2009-09-30 18:46:00,1.5175,1.51765,1.5174,1.5176,217800000.0
2009-09-30 18:47:00,1.5177,1.51785,1.51765,1.5177,280900000.0
2009-09-30 18:48:00,1.5177,1.5178,1.5176,1.51765,246300000.0
2009-09-30 18:49:00,1.51765,1.51765,1.51715,1.5174,281600000.0
2009-09-30 18:50:00,1.5174,1.51755,1.5174,1.51745,221500000.0
2009-09-30 18:51:00,1.51745,1.5175,1.51735,1.5174,226100000.0
2009-09-30 18:52:00,1.5174,1.5175,1.51735,1.5175,95200000.0
2009-09-30 18:53:00,1.5176,1.5177,1.5175,1.5175,337500000.0
2009-09-30 18:54:00,1.5175,1.5176,1.5175,1.5175,121600000.0
2009-09-30 18:55:00,1.5175,1.51785,1.5175,1.5178,174600000.0
2009-09-30 18:56:00,1.5177,1.51775,1.5175,1.5176,316300000.0
2009-09-30 18:57:00,1.5176,1.51775,1.5175,1.5177,267800000.0
2009-09-30 18:58:00,1.51765,1.51775,1.5175,1.5177,425100000.0
2009-09-30 18:59:00,1.5177,1.5179,1.5176,1.51765,248100000.0
2009-09-30 19:00:00,1.51775,1.5178,1.51735,1.51755,380400000.0
2009-09-30 19:01:00,1.5176,1.51775,1.51745,1.51765,217100000.0
2009-09-30 19:02:00,1.51765,1.5178,1.51755,1.51765,100600000.0
2009-09-30 19:03:00,1.51765,1.51785,1.51765,1.5178,32200000.0
2009-09-30 19:04:00,1.51775,1.5178,1.5176,1.5176,104600000.0
2009-09-30 19:05:00,1.5176,1.51775,1.51755,1.51775,239400000.0
2009-09-30 19:06:00,1.51775,1.5179,1.51775,1.5178,110000000.0
2009-09-30 19:07:00,1.5178,1.51785,1.51765,1.51765,86700000.0
2009-09-30 19:08:00,1.5177,1.5177,1.5174,1.51755,232800000.0
2009-09-30 19:09:00,1.51755,1.51775,1.51735,1.5177,175900000.0
2009-09-30 19:10:00,1.51765,1.51785,1.5176,1.51785,74300000.0
2009-09-30 19:11:00,1.51775,1.5179,1.51775,1.51775,77100000.0
2009-09-30 19:12:00,1.51775,1.5179,1.5177,1.51785,64600000.0
2009-09-30 19:13:00,1.5179,1.5179,1.5178,1.5178,38500000.0
2009-09-30 19:14:00,1.5178,1.51785,1.51775,1.5178,54900000.0
2009-09-30 19:15:00,1.5178,1.51785,1.51775,1.51785,27800000.0
2009-09-30 19:16:00,1.5178,1.5179,1.5178,1.51785,10000000.0
2009-09-30 19:17:00,1.51785,1.51805,1.51785,1.51805,64600000.0
2009-09-30 19:18:00,1.5181,1.51815,1.518,1.51805,80900000.0
2009-09-30 19:19:00,1.51805,1.51815,1.518,1.518,55700000.0
2009-09-30 19:20:00,1.518,1.518,1.5176,1.5178,190400000.0
2009-09-30 19:21:00,1.5178,1.5178,1.5176,1.5177,121700000.0
2009-09-30 19:22:00,1.51775,1.5179,1.5177,1.51775,132800000.0
2009-09-30 19:23:00,1.5178,1.5179,1.5177,1.5178,32200000.0
2009-09-30 19:24:00,1.5178,1.51785,1.5177,1.5177,32600000.0
2009-09-30 19:25:00,1.51785,1.51785,1.51765,1.51765,25500000.0
2009-09-30 19:26:00,1.5177,1.5177,1.51755,1.5176,35800000.0
2009-09-30 19:27:00,1.5176,1.51775,1.5176,1.5177,84700000.0
2009-09-30 19:28:00,1.51775,1.51775,1.51765,1.51775,27700000.0
2009-09-30 19:29:00,1.5177,1.51775,1.5176,1.5176,34500000.0
2009-09-30 19:30:00,1.5175,1.51765,1.51745,1.51765,52300000.0
2009-09-30 19:31:00,1.5176,1.5178,1.51755,1.5178,77500000.0
2009-09-30 19:32:00,1.51775,1.51785,1.5177,1.51785,31000000.0
2009-09-30 19:33:00,1.51775,1.5181,1.51775,1.51795,94700000.0
2009-09-30 19:34:00,1.518,1.51815,1.518,1.51805,58200000.0
2009-09-30 19:35:00,1.51805,1.5182,1.51795,1.518,110900000.0
2009-09-30 19:36:00,1.51795,1.51805,1.5179,1.518,332800000.0
2009-09-30 19:37:00,1.51805,1.5183,1.51795,1.5182,173400000.0
2009-09-30 19:38:00,1.51825,1.5183,1.51815,1.51815,254400000.0
2009-09-30 19:39:00,1.51815,1.5182,1.51795,1.51805,449800000.0
2009-09-30 19:40:00,1.51805,1.51805,1.5178,1.518,340000000.0
2009-09-30 19:41:00,1.518,1.51805,1.5177,1.51795,308400000.0
2009-09-30 19:42:00,1.51795,1.51805,1.51795,1.51795,138300000.0
2009-09-30 19:43:00,1.518,1.5181,1.51795,1.518,153700000.0
2009-09-30 19:44:00,1.51805,1.5181,1.51795,1.51805,113000000.0
2009-09-30 19:45:00,1.5181,1.5181,1.5179,1.51795,248300000.0
2009-09-30 19:46:00,1.5179,1.5179,1.5177,1.5177,167700000.0
2009-09-30 19:47:00,1.51775,1.5179,1.5177,1.51785,409400000.0
2009-09-30 19:48:00,1.51785,1.51785,1.5177,1.51775,247699999.0
2009-09-30 19:49:00,1.51775,1.51775,1.51745,1.51745,186200000.0
2009-09-30 19:50:00,1.51745,1.51755,1.5174,1.5174,218000000.0
2009-09-30 19:51:00,1.5175,1.5176,1.51745,1.5175,239100000.0
2009-09-30 19:52:00,1.5175,1.5176,1.51745,1.5175,164600000.0
2009-09-30 19:53:00,1.5175,1.51755,1.51745,1.5175,290600001.0
2009-09-30 19:54:00,1.5175,1.5177,1.5175,1.51765,161500000.0
2009-09-30 19:55:00,1.5176,1.51775,1.51755,1.51765,292300000.0
2009-09-30 19:56:00,1.51765,1.5177,1.5174,1.51755,263700000.0
2009-09-30 19:57:00,1.51755,1.51765,1.51745,1.51745,159900000.0
2009-09-30 19:58:00,1.51745,1.51745,1.51735,1.51735,145600000.0
2009-09-30 19:59:00,1.51735,1.51745,1.5172,1.5172,191000000.0
2009-09-30 20:00:00,1.5172,1.5173,1.5172,1.5172,281100000.0
2009-09-30 20:01:00,1.5172,1.5172,1.5172,1.5172,425200000.0
2009-09-30 20:02:00,1.5172,1.5172,1.5172,1.5172,81800000.0
2009-09-30 20:03:00,1.5172,1.5173,1.5172,1.5172,254500000.0
2009-09-30 20:04:00,1.5172,1.5174,1.5172,1.5173,45800000.0
2009-09-30 20:05:00,1.51735,1.5175,1.5173,1.51735,98900000.0
2009-09-30 20:06:00,1.5173,1.51745,1.5173,1.51745,43800000.0
2009-09-30 20:07:00,1.5174,1.51745,1.5173,1.5174,116400000.0
2009-09-30 20:08:00,1.5174,1.51745,1.5173,1.51735,47800000.0
2009-09-30 20:09:00,1.51735,1.5175,1.5173,1.51735,150900000.0
2009-09-30 20:10:00,1.51745,1.51745,1.5173,1.5173,82000000.0
2009-09-30 20:11:00,1.5173,1.5173,1.5173,1.5173,27000000.0
2009-09-30 20:12:00,1.5173,1.5173,1.5172,1.5172,43400000.0
2009-09-30 20:13:00,1.5172,1.51735,1.5172,1.5173,169100000.0
2009-09-30 20:14:00,1.51725,1.5173,1.5172,1.51725,107500000.0
2009-09-30 20:15:00,1.51725,1.51725,1.5172,1.5172,128900000.0
2009-09-30 20:16:00,1.5172,1.5172,1.5172,1.5172,98800000.0
2009-09-30 20:17:00,1.5172,1.51725,1.5172,1.5172,247300000.0
2009-09-30 20:18:00,1.5172,1.5172,1.5172,1.5172,103900000.0
2009-09-30 20:19:00,1.5172,1.51735,1.5172,1.51725,153000000.0
2009-09-30 20:20:00,1.51735,1.5177,1.51735,1.5177,311500000.0
2009-09-30 20:21:00,1.51765,1.5177,1.51755,1.5176,151000000.0
2009-09-30 20:22:00,1.5176,1.51775,1.5176,1.5176,155100000.0
2009-09-30 20:23:00,1.5176,1.5176,1.5175,1.51755,144300000.0
2009-09-30 20:24:00,1.51755,1.5176,1.51745,1.51755,172900000.0
2009-09-30 20:25:00,1.51755,1.51765,1.5174,1.5175,244800000.0
2009-09-30 20:26:00,1.5175,1.5176,1.5175,1.51755,81800000.0
2009-09-30 20:27:00,1.51755,1.51755,1.5172,1.5172,152700000.0
2009-09-30 20:28:00,1.5172,1.51725,1.5172,1.5172,265900000.0
2009-09-30 20:29:00,1.5172,1.5173,1.5172,1.5173,209000000.0
2009-09-30 20:30:00,1.5173,1.5173,1.5172,1.5172,119450000.0
2009-09-30 20:31:00,1.5172,1.5172,1.5172,1.5172,104000000.0
2009-09-30 20:32:00,1.5172,1.51725,1.5172,1.5172,143000000.0
2009-09-30 20:33:00,1.5172,1.5172,1.5172,1.5172,74000000.0
2009-09-30 20:34:00,1.5172,1.5172,1.5172,1.5172,64600000.0
2009-09-30 20:35:00,1.5172,1.5172,1.5172,1.5172,4800000.0
2009-09-30 20:36:00,1.5172,1.5172,1.5172,1.5172,5400000.0
2009-09-30 20:37:00,1.5172,1.5172,1.5172,1.5172,2000000.0
2009-09-30 20:38:00,1.5172,1.5172,1.5172,1.5172,25000000.0
2009-09-30 20:39:00,1.5172,1.51725,1.5172,1.5172,28000000.0
2009-09-30 20:40:00,1.5172,1.5172,1.5172,1.5172,2600000.0
2009-09-30 20:41:00,1.5172,1.5172,1.51695,1.517,32900000.0
2009-09-30 20:42:00,1.517,1.51705,1.5168,1.5168,186000000.0
2009-09-30 20:43:00,1.5168,1.51695,1.5168,1.5169,385000000.0
2009-09-30 20:44:00,1.5169,1.5169,1.5167,1.51675,517500000.0
2009-09-30 20:45:00,1.51675,1.5168,1.51675,1.5168,48000000.0
2009-09-30 20:46:00,1.5168,1.5169,1.5168,1.51685,57200000.0
2009-09-30 20:47:00,1.51685,1.5169,1.5168,1.51685,63400000.0
2009-09-30 20:48:00,1.5168,1.5169,1.51675,1.5169,68700000.0
2009-09-30 20:49:00,1.51685,1.51705,1.51675,1.51705,122900000.0
2009-09-30 20:50:00,1.51705,1.51705,1.51685,1.5169,347100000.0
2009-09-30 20:51:00,1.51685,1.51715,1.51685,1.5171,164700000.0
2009-09-30 20:52:00,1.5171,1.5171,1.51705,1.5171,474400000.0
2009-09-30 20:53:00,1.5171,1.51715,1.517,1.517,179900000.0
2009-09-30 20:54:00,1.51695,1.51715,1.5169,1.5171,223400000.0
2009-09-30 20:55:00,1.5171,1.51715,1.51685,1.51695,406900000.0
2009-09-30 20:56:00,1.51695,1.51695,1.51675,1.5168,228900000.0
2009-09-30 20:57:00,1.51675,1.51685,1.51675,1.51685,157800000.0
2009-09-30 20:58:00,1.5168,1.51685,1.51675,1.51675,233800000.0
2009-09-30 20:59:00,1.51675,1.51715,1.51655,1.5171,336900000.0
2009-09-30 21:00:00,1.51715,1.5172,1.51705,1.51705,306800000.0
2009-09-30 21:01:00,1.5171,1.51715,1.5169,1.51705,248600000.0
2009-09-30 21:02:00,1.51705,1.51705,1.5168,1.51685,405500000.0
2009-09-30 21:03:00,1.51685,1.517,1.5168,1.5168,143700000.0
2009-09-30 21:04:00,1.5168,1.5168,1.51655,1.51665,161400000.0
2009-09-30 21:05:00,1.51665,1.5168,1.51655,1.51655,217000000.0
2009-09-30 21:06:00,1.5166,1.51705,1.5166,1.51685,354000000.0
2009-09-30 21:07:00,1.51685,1.5169,1.51665,1.51675,180000000.0
2009-09-30 21:08:00,1.51675,1.517,1.51675,1.51695,153500000.0
2009-09-30 21:09:00,1.51695,1.517,1.51675,1.5168,240700000.0
2009-09-30 21:10:00,1.5168,1.51685,1.51625,1.5164,299200000.0
2009-09-30 21:11:00,1.5164,1.5167,1.5164,1.5165,473200000.0
2009-09-30 21:12:00,1.5165,1.5168,1.5165,1.5168,465200000.0
2009-09-30 21:13:00,1.51685,1.51685,1.51655,1.5166,378100000.0
2009-09-30 21:14:00,1.5166,1.5166,1.5164,1.5165,211100000.0
2009-09-30 21:15:00,1.5165,1.5166,1.51645,1.51655,286200000.0
2009-09-30 21:16:00,1.51655,1.5167,1.51645,1.5167,315900000.0
2009-09-30 21:17:00,1.5167,1.5169,1.5167,1.51685,121800000.0
2009-09-30 21:18:00,1.51685,1.51685,1.5166,1.5167,278500000.0
2009-09-30 21:19:00,1.5167,1.51685,1.51665,1.51665,96700000.0
2009-09-30 21:20:00,1.5167,1.5168,1.5166,1.5168,137100000.0
2009-09-30 21:21:00,1.5168,1.5169,1.51675,1.51685,68000000.0
2009-09-30 21:22:00,1.5168,1.5168,1.5168,1.5168,34000000.0
2009-09-30 21:23:00,1.5168,1.5168,1.51665,1.5168,117100000.0
2009-09-30 21:24:00,1.5168,1.5168,1.5167,1.51675,48800000.0
2009-09-30 21:25:00,1.51665,1.5168,1.51665,1.51675,93600000.0
2009-09-30 21:26:00,1.51675,1.5168,1.51665,1.5167,124700000.0
2009-09-30 21:27:00,1.5167,1.5167,1.51655,1.5166,121000000.0
2009-09-30 21:28:00,1.51665,1.51665,1.5166,1.5166,84500000.0
2009-09-30 21:29:00,1.5166,1.5168,1.5166,1.5167,191700000.0
2009-09-30 21:30:00,1.5167,1.5167,1.5165,1.5165,315500000.0
2009-09-30 21:31:00,1.5165,1.51655,1.5165,1.5165,129300000.0
2009-09-30 21:32:00,1.5165,1.5167,1.5165,1.5167,71800000.0
2009-09-30 21:33:00,1.5167,1.51685,1.51665,1.51675,206500000.0
2009-09-30 21:34:00,1.51675,1.51675,1.51655,1.51655,198500000.0
2009-09-30 21:35:00,1.51655,1.5167,1.5165,1.5166,126050000.0
2009-09-30 21:36:00,1.5166,1.5167,1.5166,1.5167,54400000.0
2009-09-30 21:37:00,1.51675,1.5168,1.5165,1.51665,66800000.0
2009-09-30 21:38:00,1.51665,1.5167,1.5166,1.5167,137500000.0
2009-09-30 21:39:00,1.5167,1.5168,1.51665,1.5167,199100000.0
2009-09-30 21:40:00,1.5167,1.5168,1.5167,1.5168,65900000.0
2009-09-30 21:41:00,1.51675,1.5168,1.51665,1.51675,204200000.0
2009-09-30 21:42:00,1.51675,1.51685,1.51665,1.51685,118000000.0
2009-09-30 21:43:00,1.51685,1.51685,1.51675,1.51685,89800000.0
2009-09-30 21:44:00,1.51685,1.51685,1.5168,1.51685,71400000.0
2009-09-30 21:45:00,1.5168,1.51685,1.5168,1.5168,43200000.0
2009-09-30 21:46:00,1.5168,1.51685,1.5167,1.5167,168000000.0
2009-09-30 21:47:00,1.5167,1.5167,1.51655,1.51655,86400000.0
2009-09-30 21:48:00,1.51655,1.5166,1.51655,1.51655,103800000.0
2009-09-30 21:49:00,1.51655,1.51655,1.51655,1.51655,124800000.0
2009-09-30 21:50:00,1.51655,1.51685,1.51655,1.51675,151300000.0
2009-09-30 21:51:00,1.5167,1.5169,1.5167,1.51675,137100000.0
2009-09-30 21:52:00,1.51675,1.51685,1.51665,1.51665,153300001.0
2009-09-30 21:53:00,1.51665,1.51685,1.51665,1.51665,119250000.0
2009-09-30 21:54:00,1.51665,1.5168,1.51665,1.51665,59800000.0
2009-09-30 21:55:00,1.51665,1.51665,1.51665,1.51665,300000.0
2009-09-30 21:56:00,1.51665,1.51675,1.5165,1.51655,71110000.0
2009-09-30 21:57:00,1.5166,1.51675,1.5165,1.51655,167900000.0
2009-09-30 21:58:00,1.51655,1.5166,1.5165,1.51655,190300000.0
2009-09-30 21:59:00,1.5165,1.51655,1.5163,1.51635,156400000.0
2009-09-30 22:00:00,1.5164,1.5165,1.5163,1.5165,118400000.0
2009-09-30 22:01:00,1.5165,1.51665,1.51645,1.5166,87500000.0
2009-09-30 22:02:00,1.5166,1.5166,1.51645,1.5165,58500000.0
2009-09-30 22:03:00,1.5165,1.5166,1.51645,1.5166,79000000.0
2009-09-30 22:04:00,1.5166,1.51685,1.51645,1.51675,129700000.0
2009-09-30 22:05:00,1.5167,1.51675,1.51655,1.51655,117800000.0
2009-09-30 22:06:00,1.51655,1.5167,1.51655,1.5166,42700000.0
2009-09-30 22:07:00,1.51665,1.5168,1.51655,1.5168,106300000.0
2009-09-30 22:08:00,1.51685,1.51685,1.51645,1.51665,294900001.0
2009-09-30 22:09:00,1.5167,1.5167,1.5165,1.5165,185000000.0
2009-09-30 22:10:00,1.5165,1.5165,1.51645,1.51645,82600000.0
2009-09-30 22:11:00,1.51645,1.5165,1.51645,1.5165,98300000.0
2009-09-30 22:12:00,1.5165,1.5168,1.5165,1.5168,70800000.0
2009-09-30 22:13:00,1.51665,1.5167,1.51665,1.5167,11000000.0
2009-09-30 22:14:00,1.5166,1.5167,1.5163,1.5163,230900000.0
2009-09-30 22:15:00,1.5163,1.51635,1.5163,1.51635,66900000.0
2009-09-30 22:16:00,1.5163,1.51635,1.5163,1.51635,38300000.0
2009-09-30 22:17:00,1.51635,1.5167,1.51635,1.5167,94200000.0
2009-09-30 22:18:00,1.5167,1.51675,1.5165,1.5165,111800000.0
2009-09-30 22:19:00,1.5165,1.5166,1.51645,1.51645,34600000.0
2009-09-30 22:20:00,1.5165,1.51665,1.51645,1.51655,30100000.0
2009-09-30 22:21:00,1.51655,1.5167,1.5164,1.5164,32300000.0
2009-09-30 22:22:00,1.5164,1.51655,1.5163,1.5164,143900000.0
2009-09-30 22:23:00,1.5165,1.5166,1.5164,1.5166,116700000.0
2009-09-30 22:24:00,1.51665,1.5167,1.5165,1.5166,70400000.0
2009-09-30 22:25:00,1.5166,1.5167,1.51655,1.5167,77500000.0
2009-09-30 22:26:00,1.51665,1.51665,1.5163,1.51655,200500000.0
2009-09-30 22:27:00,1.51655,1.51665,1.51645,1.51665,115000000.0
2009-09-30 22:28:00,1.51665,1.51665,1.5166,1.5166,41400000.0
2009-09-30 22:29:00,1.51655,1.51655,1.51655,1.51655,74000000.0
2009-09-30 22:30:00,1.51655,1.51665,1.51635,1.51665,50400000.0
2009-09-30 22:31:00,1.51665,1.51665,1.5166,1.5166,47200000.0
2009-09-30 22:32:00,1.51665,1.5167,1.51665,1.5167,3200000.0
2009-09-30 22:33:00,1.51665,1.51665,1.51635,1.5164,70600000.0
2009-09-30 22:34:00,1.51645,1.51645,1.51645,1.51645,4800000.0
2009-09-30 22:35:00,1.51645,1.51645,1.51645,1.51645,48200000.0
2009-09-30 22:36:00,1.51655,1.5168,1.5165,1.5168,199400000.0
2009-09-30 22:37:00,1.5168,1.5168,1.5166,1.51665,40900000.0
2009-09-30 22:38:00,1.5167,1.5167,1.51655,1.51655,19400000.0
2009-09-30 22:39:00,1.51655,1.5167,1.51655,1.5166,83000000.0
2009-09-30 22:40:00,1.5166,1.51665,1.5166,1.51665,10900000.0
2009-09-30 22:41:00,1.5166,1.51665,1.51655,1.51655,29800000.0
2009-09-30 22:42:00,1.51655,1.51655,1.5165,1.51655,39400000.0
2009-09-30 22:43:00,1.51655,1.51675,1.51655,1.5166,59300000.0
2009-09-30 22:44:00,1.5166,1.51675,1.5165,1.51655,54200000.0
2009-09-30 22:45:00,1.5166,1.5167,1.5166,1.5166,86900000.0
2009-09-30 22:46:00,1.5166,1.5166,1.5165,1.51655,134350000.0
2009-09-30 22:47:00,1.51655,1.51655,1.51615,1.51635,224400000.0
2009-09-30 22:48:00,1.51635,1.51635,1.516,1.5161,175800000.0
2009-09-30 22:49:00,1.51605,1.5163,1.51605,1.51615,135500000.0
2009-09-30 22:50:00,1.51625,1.51655,1.51615,1.51625,73700000.0
2009-09-30 22:51:00,1.51625,1.5168,1.51625,1.5168,213800000.0
2009-09-30 22:52:00,1.5167,1.5168,1.5165,1.51675,224600000.0
2009-09-30 22:53:00,1.51675,1.51685,1.51635,1.51685,309300000.0
2009-09-30 22:54:00,1.51685,1.5169,1.5166,1.5166,207130000.0
2009-09-30 22:55:00,1.5166,1.5166,1.51625,1.51625,41800000.0
2009-09-30 22:56:00,1.51625,1.5166,1.51625,1.5164,32380000.0
2009-09-30 22:57:00,1.5164,1.51655,1.5164,1.5165,21900000.0
2009-09-30 22:58:00,1.51635,1.5165,1.51635,1.51645,160200000.0
2009-09-30 22:59:00,1.51645,1.5169,1.5164,1.51685,96700000.0
2009-09-30 23:00:00,1.5168,1.5169,1.5165,1.5167,54500000.0
2009-09-30 23:01:00,1.5165,1.5166,1.5165,1.5166,24500000.0
2009-09-30 23:02:00,1.5166,1.5166,1.5165,1.5165,12400000.0
2009-09-30 23:03:00,1.5165,1.5165,1.5165,1.5165,6600000.0
2009-09-30 23:04:00,1.5165,1.5165,1.5165,1.5165,2200000.0
2009-09-30 23:05:00,1.5165,1.5165,1.5165,1.5165,6000000.0
2009-09-30 23:06:00,1.5165,1.5165,1.51615,1.51625,7800000.0
2009-09-30 23:07:00,1.51625,1.51625,1.51625,1.51625,1600000.0
2009-09-30 23:08:00,1.5163,1.5169,1.51625,1.51645,54400000.0
2009-09-30 23:09:00,1.5166,1.51685,1.51645,1.51675,86500000.0
2009-09-30 23:10:00,1.5168,1.51685,1.51645,1.5168,55500000.0
2009-09-30 23:11:00,1.51685,1.5169,1.51645,1.51665,19400000.0
2009-09-30 23:12:00,1.51665,1.51665,1.51665,1.51665,1500000.0
2009-09-30 23:13:00,1.51665,1.51675,1.51665,1.51665,11380000.0
2009-09-30 23:14:00,1.51665,1.51665,1.51665,1.51665,2700000.0
2009-09-30 23:15:00,1.51665,1.51665,1.5165,1.5165,3800000.0
2009-09-30 23:16:00,1.5165,1.5165,1.5164,1.5164,15640000.0
2009-09-30 23:17:00,1.5164,1.5164,1.5161,1.5164,26980000.0
2009-09-30 23:18:00,1.5164,1.51645,1.5164,1.5164,10800000.0
2009-09-30 23:19:00,1.5164,1.5164,1.5163,1.5163,4500000.0
2009-09-30 23:20:00,1.5163,1.5164,1.5163,1.51635,35430000.0
2009-09-30 23:21:00,1.5164,1.5164,1.5163,1.5163,6980000.0
2009-09-30 23:22:00,1.51635,1.51655,1.5163,1.5164,29180000.0
2009-09-30 23:23:00,1.5164,1.5166,1.5163,1.5163,32750000.0
2009-09-30 23:24:00,1.5163,1.5163,1.5163,1.5163,750000.0
2009-09-30 23:25:00,1.5163,1.5163,1.5163,1.5163,500000.0
2009-09-30 23:26:00,1.5163,1.5164,1.5163,1.5164,15950000.0
2009-09-30 23:27:00,1.5163,1.5163,1.5163,1.5163,2080000.0
2009-09-30 23:28:00,1.5163,1.5163,1.5162,1.5162,7000000.0
2009-09-30 23:29:00,1.5162,1.51625,1.51615,1.5162,68440000.0
2009-09-30 23:30:00,1.5162,1.5163,1.5162,1.5163,50890000.0
2009-09-30 23:31:00,1.5163,1.5165,1.5163,1.5164,67400000.0
2009-09-30 23:32:00,1.5164,1.5164,1.5162,1.5162,61010000.0
2009-09-30 23:33:00,1.5162,1.5163,1.5162,1.5162,80160000.0
2009-09-30 23:34:00,1.5162,1.51635,1.5162,1.5163,131180000.0
2009-09-30 23:35:00,1.5163,1.5163,1.51625,1.51625,61000000.0
2009-09-30 23:36:00,1.51625,1.51645,1.51625,1.51645,52100000.0
2009-09-30 23:37:00,1.51645,1.51645,1.5162,1.5162,59100000.0
2009-09-30 23:38:00,1.5162,1.51635,1.5162,1.5162,139200000.0
2009-09-30 23:39:00,1.5162,1.5162,1.5162,1.5162,115090000.0
2009-09-30 23:40:00,1.5162,1.5162,1.5162,1.5162,71190000.0
2009-09-30 23:41:00,1.5162,1.51625,1.51615,1.51615,68210000.0
2009-09-30 23:42:00,1.51615,1.51615,1.5158,1.5161,61200000.0
2009-09-30 23:43:00,1.5161,1.51615,1.5161,1.5161,17800000.0
2009-09-30 23:44:00,1.5161,1.51615,1.5161,1.5161,55700000.0
2009-09-30 23:45:00,1.5161,1.5162,1.5161,1.5161,183500000.0
2009-09-30 23:46:00,1.5161,1.51615,1.5161,1.51615,664000000.0
2009-09-30 23:47:00,1.51615,1.51615,1.51615,1.51615,1038800000.0
2009-09-30 23:48:00,1.51615,1.51625,1.51605,1.51615,428700000.0
2009-09-30 23:49:00,1.51625,1.51625,1.5161,1.51615,304900000.0
2009-09-30 23:50:00,1.5161,1.51615,1.51605,1.51605,31000000.0
2009-09-30 23:51:00,1.5161,1.5161,1.5161,1.5161,29300000.0
2009-09-30 23:52:00,1.5161,1.5161,1.5161,1.5161,4200000.0
2009-09-30 23:53:00,1.5161,1.51615,1.51605,1.51605,47400000.0
2009-09-30 23:54:00,1.51615,1.51615,1.51605,1.5161,77200000.0
2009-09-30 23:55:00,1.51566,1.5159,1.51555,1.51555,194700000.0
2009-09-30 23:56:00,1.5161,1.51615,1.51605,1.51615,675400000.0
2009-09-30 23:57:00,1.51615,1.51615,1.5161,1.5161,978400000.0
2009-09-30 23:58:00,1.51615,1.51615,1.5161,1.51615,522800000.0
2009-09-30 23:59:00,1.51615,1.51625,1.5161,1.51625,666700000.0
2009-10-01 00:00:00,1.51625,1.51625,1.5161,1.51615,323300000.0
2009-10-01 00:01:00,1.51615,1.51615,1.51605,1.5161,55000000.0
2009-10-01 00:02:00,1.5161,1.5161,1.5161,1.5161,5000000.0
2009-10-01 00:03:00,1.51605,1.5161,1.516,1.5161,272700000.0
2009-10-01 00:04:00,1.5161,1.51615,1.5158,1.5158,618500000.0
2009-10-01 00:05:00,1.5158,1.5159,1.5158,1.5159,17900000.0
2009-10-01 00:06:00,1.51585,1.51595,1.51585,1.51595,8600000.0
2009-10-01 00:07:00,1.5159,1.5159,1.5159,1.5159,3000000.0
2009-10-01 00:08:00,1.5159,1.516,1.51585,1.5159,93500000.0
2009-10-01 00:09:00,1.5159,1.51595,1.5158,1.51585,55100000.0
2009-10-01 00:10:00,1.51585,1.5159,1.51585,1.51585,46300000.0
2009-10-01 00:11:00,1.5159,1.51595,1.51585,1.51585,10900000.0
2009-10-01 00:12:00,1.51585,1.5159,1.51585,1.5159,13700000.0
2009-10-01 00:13:00,1.5159,1.51605,1.51585,1.5159,26900000.0
2009-10-01 00:14:00,1.5159,1.5161,1.5159,1.516,66300000.0
2009-10-01 00:15:00,1.51605,1.51605,1.516,1.516,6100000.0
2009-10-01 00:16:00,1.51605,1.51605,1.5159,1.51595,104300000.0
2009-10-01 00:17:00,1.516,1.51615,1.516,1.51615,1112300009.0
2009-10-01 00:18:00,1.51615,1.5162,1.51605,1.51605,383200000.0
2009-10-01 00:19:00,1.5161,1.51625,1.5161,1.5162,612900000.0
2009-10-01 00:20:00,1.5162,1.5162,1.51615,1.5162,661400000.0
2009-10-01 00:21:00,1.5162,1.5162,1.5162,1.5162,825900000.0
2009-10-01 00:22:00,1.5162,1.51625,1.51615,1.5162,554800000.0
2009-10-01 00:23:00,1.5162,1.5162,1.5161,1.51615,870400000.0
2009-10-01 00:24:00,1.51615,1.51625,1.51615,1.5162,1316900000.0
2009-10-01 00:25:00,1.5162,1.5164,1.51615,1.51625,1062900000.0
2009-10-01 00:26:00,1.51625,1.5164,1.51625,1.5163,736200000.0
2009-10-01 00:27:00,1.5163,1.51645,1.51625,1.5163,397300000.0
2009-10-01 00:28:00,1.51645,1.51645,1.51615,1.5163,82100000.0
2009-10-01 00:29:00,1.5163,1.5165,1.5163,1.5164,78900000.0
2009-10-01 00:30:00,1.5165,1.51655,1.51625,1.5165,184200000.0
2009-10-01 00:31:00,1.51645,1.51645,1.5164,1.51645,106100000.0
2009-10-01 00:32:00,1.51645,1.51645,1.51635,1.51635,78400000.0
2009-10-01 00:33:00,1.51635,1.5165,1.51635,1.51645,46700000.0
2009-10-01 00:34:00,1.51645,1.51655,1.5163,1.51635,170000000.0
2009-10-01 00:35:00,1.5164,1.5164,1.5163,1.51635,60500000.0
2009-10-01 00:36:00,1.5163,1.51635,1.51625,1.51635,29100000.0
2009-10-01 00:37:00,1.51635,1.51635,1.5163,1.5163,23000000.0
2009-10-01 00:38:00,1.51635,1.51645,1.5163,1.5164,48100000.0
2009-10-01 00:39:00,1.51635,1.51645,1.5163,1.51645,53200000.0
2009-10-01 00:40:00,1.5164,1.51645,1.5163,1.51635,310000000.0
2009-10-01 00:41:00,1.5164,1.5165,1.51625,1.5164,411400001.0
2009-10-01 00:42:00,1.5165,1.51655,1.5164,1.51655,27900000.0
2009-10-01 00:43:00,1.51655,1.51655,1.5165,1.5165,5000000.0
2009-10-01 00:44:00,1.51645,1.51645,1.51625,1.51625,59300000.0
2009-10-01 00:45:00,1.51625,1.51625,1.51625,1.51625,32800000.0
2009-10-01 00:46:00,1.51625,1.5163,1.51625,1.51625,12700000.0
2009-10-01 00:47:00,1.51625,1.51625,1.5161,1.5162,52750000.0
2009-10-01 00:48:00,1.51615,1.5162,1.51615,1.5162,25700000.0
2009-10-01 00:49:00,1.5162,1.5163,1.5162,1.5162,31400000.0
2009-10-01 00:50:00,1.5162,1.5163,1.51615,1.51625,72000000.0
2009-10-01 00:51:00,1.5163,1.5164,1.51625,1.51635,15400000.0
2009-10-01 00:52:00,1.5164,1.51665,1.51635,1.5166,156900000.0
2009-10-01 00:53:00,1.5166,1.51665,1.51655,1.5166,117100000.0
2009-10-01 00:54:00,1.5166,1.5166,1.5165,1.5165,154600001.0
2009-10-01 00:55:00,1.5166,1.51665,1.5165,1.5166,228700000.0
2009-10-01 00:56:00,1.5166,1.51665,1.5166,1.51665,55300000.0
2009-10-01 00:57:00,1.51665,1.51675,1.51655,1.5166,143400000.0
2009-10-01 00:58:00,1.51665,1.51665,1.5164,1.5165,37600000.0
2009-10-01 00:59:00,1.5165,1.51655,1.5164,1.5165,109100000.0
2009-10-01 01:00:00,1.5165,1.51665,1.5164,1.5166,196500000.0
2009-10-01 01:01:00,1.5166,1.5166,1.5166,1.5166,19800000.0
2009-10-01 01:02:00,1.5166,1.5166,1.51645,1.51645,54100000.0
2009-10-01 01:03:00,1.5166,1.5166,1.51655,1.51655,34400000.0
2009-10-01 01:04:00,1.5165,1.51655,1.51625,1.5164,274400000.0
2009-10-01 01:05:00,1.5164,1.5165,1.5162,1.5162,335650000.0
2009-10-01 01:06:00,1.5162,1.5163,1.5162,1.51625,189550000.0
2009-10-01 01:07:00,1.51625,1.5163,1.5162,1.51625,225750000.0
2009-10-01 01:08:00,1.51625,1.51625,1.5162,1.5162,131250000.0
2009-10-01 01:09:00,1.5162,1.51645,1.5162,1.51635,261700000.0
2009-10-01 01:10:00,1.51635,1.5165,1.51635,1.5164,260200001.0
2009-10-01 01:11:00,1.51645,1.51655,1.51635,1.5165,305100000.0
2009-10-01 01:12:00,1.51645,1.51655,1.5164,1.5165,176800000.0
2009-10-01 01:13:00,1.5165,1.51655,1.5164,1.5165,102600000.0
2009-10-01 01:14:00,1.5165,1.5165,1.5164,1.51645,38600000.0
2009-10-01 01:15:00,1.51645,1.51645,1.5164,1.51645,21400000.0
2009-10-01 01:16:00,1.51645,1.5165,1.5164,1.5164,88500000.0
2009-10-01 01:17:00,1.5164,1.51645,1.5164,1.51645,26700000.0
2009-10-01 01:18:00,1.5164,1.5164,1.51635,1.51635,53300000.0
2009-10-01 01:19:00,1.51635,1.51635,1.51635,1.51635,3750000.0
2009-10-01 01:20:00,1.51635,1.51635,1.5161,1.51615,120200000.0
2009-10-01 01:21:00,1.51615,1.5162,1.51615,1.5162,72300000.0
2009-10-01 01:22:00,1.5162,1.5162,1.51615,1.5162,17900000.0
2009-10-01 01:23:00,1.5162,1.5162,1.51615,1.5162,33100000.0
2009-10-01 01:24:00,1.51615,1.51615,1.51615,1.51615,4900000.0
2009-10-01 01:25:00,1.51615,1.5162,1.51615,1.5162,95800000.0
2009-10-01 01:26:00,1.5162,1.51625,1.51615,1.5162,71500000.0
2009-10-01 01:27:00,1.5162,1.5164,1.5162,1.51625,251100000.0
2009-10-01 01:28:00,1.51625,1.5163,1.5162,1.51625,239800000.0
2009-10-01 01:29:00,1.5163,1.51635,1.51625,1.51635,103500000.0
2009-10-01 01:30:00,1.51635,1.51645,1.51635,1.51645,125600000.0
2009-10-01 01:31:00,1.51645,1.5165,1.51635,1.51635,141500000.0
2009-10-01 01:32:00,1.51635,1.51635,1.5162,1.51625,154400000.0
2009-10-01 01:33:00,1.5163,1.51635,1.51625,1.51625,119100000.0
2009-10-01 01:34:00,1.51625,1.51625,1.51625,1.51625,59400000.0
2009-10-01 01:35:00,1.51625,1.5163,1.51625,1.51625,24900000.0
2009-10-01 01:36:00,1.51625,1.51625,1.5162,1.51625,231900000.0
2009-10-01 01:37:00,1.51625,1.51635,1.51625,1.51635,114000000.0
2009-10-01 01:38:00,1.5163,1.51635,1.5163,1.51635,14800000.0
2009-10-01 01:39:00,1.51635,1.51635,1.51625,1.51625,169700000.0
2009-10-01 01:40:00,1.51625,1.5163,1.51625,1.51625,115900000.0
2009-10-01 01:41:00,1.51625,1.51625,1.51625,1.51625,20400000.0
2009-10-01 01:42:00,1.51625,1.51625,1.51625,1.51625,8100000.0
2009-10-01 01:43:00,1.51625,1.51625,1.5162,1.5162,53800000.0
2009-10-01 01:44:00,1.5162,1.5162,1.5162,1.5162,70600000.0
2009-10-01 01:45:00,1.51615,1.51625,1.51615,1.51625,303500000.0
2009-10-01 01:46:00,1.51625,1.5163,1.51625,1.5163,163600000.0
2009-10-01 01:47:00,1.5163,1.5164,1.51625,1.51635,105800000.0
2009-10-01 01:48:00,1.51635,1.5164,1.5162,1.51625,211900000.0
2009-10-01 01:49:00,1.51625,1.5163,1.5162,1.5163,97700000.0
2009-10-01 01:50:00,1.5163,1.5163,1.51625,1.51625,121900000.0
2009-10-01 01:51:00,1.51625,1.5163,1.51625,1.51625,184400000.0
2009-10-01 01:52:00,1.51625,1.51635,1.51625,1.51625,124000000.0
2009-10-01 01:53:00,1.5163,1.5163,1.51625,1.51625,36600000.0
2009-10-01 01:54:00,1.5163,1.5163,1.5162,1.51625,115100000.0
2009-10-01 01:55:00,1.51625,1.5164,1.51615,1.51615,180000000.0
2009-10-01 01:56:00,1.51615,1.51625,1.51615,1.51615,172600000.0
2009-10-01 01:57:00,1.51615,1.5162,1.5161,1.5161,88700000.0
2009-10-01 01:58:00,1.5161,1.51625,1.5161,1.5162,24600000.0
2009-10-01 01:59:00,1.51582,1.51607,1.51582,1.51599,97400000.0
2009-10-01 02:00:00,1.51625,1.51625,1.51605,1.5162,61200000.0
2009-10-01 02:01:00,1.5162,1.51635,1.51615,1.5163,110000000.0
2009-10-01 02:02:00,1.5163,1.5163,1.51615,1.51615,45300000.0
2009-10-01 02:03:00,1.51615,1.51625,1.51615,1.5162,28300000.0
2009-10-01 02:04:00,1.51615,1.5162,1.51615,1.5162,65900000.0
2009-10-01 02:05:00,1.5162,1.5162,1.5162,1.5162,106400000.0
2009-10-01 02:06:00,1.5162,1.5163,1.5162,1.5162,73800000.0
2009-10-01 02:07:00,1.51625,1.51635,1.5162,1.5163,86000000.0
2009-10-01 02:08:00,1.51635,1.51635,1.5162,1.51635,62200000.0
2009-10-01 02:09:00,1.51609,1.51609,1.51541,1.51541,118800000.0
2009-10-01 02:10:00,1.51635,1.51635,1.51615,1.51615,49700000.0
2009-10-01 02:11:00,1.51615,1.51625,1.51615,1.51625,71300000.0
2009-10-01 02:12:00,1.5162,1.5162,1.5162,1.5162,6000000.0
2009-10-01 02:13:00,1.5162,1.5163,1.5162,1.5163,27900000.0
2009-10-01 02:14:00,1.5163,1.5163,1.51625,1.51625,58000000.0
2009-10-01 02:15:00,1.51625,1.51625,1.51615,1.5162,278000000.0
2009-10-01 02:16:00,1.5162,1.51635,1.5162,1.5163,150100000.0
2009-10-01 02:17:00,1.5163,1.5164,1.51625,1.51625,183900000.0
2009-10-01 02:18:00,1.51625,1.5164,1.5162,1.51625,192000000.0
2009-10-01 02:19:00,1.51625,1.5163,1.51625,1.51625,274500000.0
2009-10-01 02:20:00,1.51625,1.5163,1.51625,1.51625,166300000.0
2009-10-01 02:21:00,1.51625,1.5163,1.51625,1.51625,135800000.0
2009-10-01 02:22:00,1.51625,1.51625,1.51625,1.51625,89400000.0
2009-10-01 02:23:00,1.51625,1.51625,1.51625,1.51625,24300000.0
2009-10-01 02:24:00,1.51625,1.51625,1.51625,1.51625,101200000.0
2009-10-01 02:25:00,1.51625,1.5163,1.51625,1.51625,132600000.0
2009-10-01 02:26:00,1.51625,1.51625,1.516,1.5162,166900000.0
2009-10-01 02:27:00,1.5162,1.5162,1.51615,1.51615,54700000.0
2009-10-01 02:28:00,1.51615,1.5162,1.51615,1.51615,169100000.0
2009-10-01 02:29:00,1.51615,1.5162,1.51615,1.51615,187500000.0
2009-10-01 02:30:00,1.51615,1.5162,1.51615,1.51615,125700000.0
2009-10-01 02:31:00,1.5162,1.5162,1.51615,1.51615,156200000.0
2009-10-01 02:32:00,1.51615,1.51635,1.51615,1.5163,175200000.0
2009-10-01 02:33:00,1.5163,1.51635,1.51625,1.5163,99000000.0
2009-10-01 02:34:00,1.5163,1.51645,1.5163,1.51645,19000000.0
2009-10-01 02:35:00,1.51645,1.5165,1.5163,1.51635,83700000.0
2009-10-01 02:36:00,1.5164,1.51645,1.5163,1.5163,77800000.0
2009-10-01 02:37:00,1.5163,1.5164,1.5163,1.5163,214700000.0
2009-10-01 02:38:00,1.5163,1.51645,1.5163,1.5163,297000000.0
2009-10-01 02:39:00,1.5163,1.5164,1.5163,1.5163,310100000.0
2009-10-01 02:40:00,1.51635,1.5164,1.5163,1.5163,184500000.0
2009-10-01 02:41:00,1.5163,1.51635,1.5163,1.5163,271300000.0
2009-10-01 02:42:00,1.5163,1.51635,1.51625,1.5163,128900000.0
2009-10-01 02:43:00,1.51625,1.51635,1.51625,1.51635,153000000.0
2009-10-01 02:44:00,1.51635,1.51635,1.51625,1.5163,64100000.0
2009-10-01 02:45:00,1.51625,1.5163,1.51625,1.5163,90400000.0
2009-10-01 02:46:00,1.5163,1.5163,1.51625,1.5163,154500000.0
2009-10-01 02:47:00,1.5163,1.5164,1.51625,1.5163,107000000.0
2009-10-01 02:48:00,1.5163,1.51635,1.5163,1.5163,22600000.0
2009-10-01 02:49:00,1.5163,1.5164,1.5163,1.5163,48500000.0
2009-10-01 02:50:00,1.5163,1.51635,1.51625,1.51635,56000000.0
2009-10-01 02:51:00,1.5163,1.51635,1.51625,1.51635,96200000.0
2009-10-01 02:52:00,1.5163,1.51635,1.5163,1.51635,70600000.0
2009-10-01 02:53:00,1.5163,1.5164,1.5163,1.5163,150800000.0
2009-10-01 02:54:00,1.5163,1.51635,1.5162,1.5162,342000000.0
2009-10-01 02:55:00,1.5162,1.5164,1.51615,1.51625,269300000.0
2009-10-01 02:56:00,1.51625,1.5163,1.51615,1.5162,233700000.0
2009-10-01 02:57:00,1.5162,1.5164,1.51615,1.51635,226200000.0
2009-10-01 02:58:00,1.51635,1.51635,1.51635,1.51635,174000000.0
2009-10-01 02:59:00,1.51635,1.51645,1.51635,1.51635,95000000.0
2009-10-01 03:00:00,1.51635,1.51645,1.51635,1.51635,200300000.0
2009-10-01 03:01:00,1.51635,1.5164,1.51635,1.51635,201900000.0
2009-10-01 03:02:00,1.51635,1.5165,1.51635,1.51645,262400000.0
2009-10-01 03:03:00,1.5165,1.5165,1.5164,1.5164,164100000.0
2009-10-01 03:04:00,1.51645,1.51645,1.5164,1.51645,36400000.0
2009-10-01 03:05:00,1.51645,1.5165,1.51625,1.51625,273000000.0
2009-10-01 03:06:00,1.51625,1.5163,1.51625,1.51625,50100000.0
2009-10-01 03:07:00,1.51625,1.51625,1.51625,1.51625,69300000.0
2009-10-01 03:08:00,1.51625,1.51625,1.51625,1.51625,11200000.0
2009-10-01 03:09:00,1.51625,1.5163,1.51615,1.5163,78100000.0
2009-10-01 03:10:00,1.51625,1.51625,1.51615,1.51615,173400000.0
2009-10-01 03:11:00,1.5162,1.5162,1.51615,1.51615,189900000.0
2009-10-01 03:12:00,1.51615,1.5162,1.51615,1.5162,246900000.0
2009-10-01 03:13:00,1.5162,1.5162,1.51615,1.51615,58700000.0
2009-10-01 03:14:00,1.51615,1.51615,1.51615,1.51615,63600000.0
2009-10-01 03:15:00,1.51615,1.51615,1.51605,1.5161,65300000.0
2009-10-01 03:16:00,1.5161,1.5161,1.51605,1.5161,275200000.0
2009-10-01 03:17:00,1.5161,1.51615,1.51605,1.5161,274100000.0
2009-10-01 03:18:00,1.5161,1.51615,1.5161,1.5161,201300000.0
2009-10-01 03:19:00,1.5161,1.5161,1.51605,1.5161,205600000.0
2009-10-01 03:20:00,1.5161,1.5162,1.51605,1.5162,138200000.0
2009-10-01 03:21:00,1.51615,1.5162,1.51615,1.51615,57800000.0
2009-10-01 03:22:00,1.5162,1.5163,1.51615,1.51625,33600000.0
2009-10-01 03:23:00,1.51625,1.51625,1.5162,1.51625,128100000.0
2009-10-01 03:24:00,1.51625,1.5163,1.51615,1.51625,70100000.0
2009-10-01 03:25:00,1.5163,1.51635,1.51625,1.5163,196000000.0
2009-10-01 03:26:00,1.51625,1.5163,1.51615,1.5162,313000000.0
2009-10-01 03:27:00,1.51625,1.51635,1.51615,1.5163,183200000.0
2009-10-01 03:28:00,1.51635,1.51635,1.5163,1.5163,127800000.0
2009-10-01 03:29:00,1.51625,1.5163,1.51625,1.51625,128400000.0
2009-10-01 03:30:00,1.51625,1.51635,1.51625,1.5163,82500000.0
2009-10-01 03:31:00,1.5163,1.5163,1.5163,1.5163,104400000.0
2009-10-01 03:32:00,1.5163,1.5163,1.5163,1.5163,24700000.0
2009-10-01 03:33:00,1.5163,1.5163,1.51625,1.5163,129900000.0
2009-10-01 03:34:00,1.5163,1.51635,1.5163,1.51635,115500000.0
2009-10-01 03:35:00,1.51635,1.51635,1.5163,1.5163,48800000.0
2009-10-01 03:36:00,1.51625,1.51625,1.51625,1.51625,74500000.0
2009-10-01 03:37:00,1.51625,1.51625,1.5161,1.51615,127000000.0
2009-10-01 03:38:00,1.51625,1.51625,1.51615,1.5162,182900000.0
2009-10-01 03:39:00,1.5162,1.51625,1.51615,1.5162,163700000.0
2009-10-01 03:40:00,1.5162,1.51625,1.51615,1.51625,153500000.0
2009-10-01 03:41:00,1.51625,1.51635,1.51615,1.5163,108200000.0
2009-10-01 03:42:00,1.51625,1.51625,1.5162,1.51625,181900000.0
2009-10-01 03:43:00,1.51625,1.51635,1.5162,1.51625,108300000.0
2009-10-01 03:44:00,1.51625,1.5164,1.51625,1.5163,108200000.0
2009-10-01 03:45:00,1.51625,1.5163,1.5162,1.5163,76900000.0
2009-10-01 03:46:00,1.5163,1.5163,1.51625,1.5163,60800000.0
2009-10-01 03:47:00,1.5163,1.5163,1.5163,1.5163,9600000.0
2009-10-01 03:48:00,1.5163,1.51635,1.5162,1.51635,43700000.0
2009-10-01 03:49:00,1.51635,1.51635,1.5163,1.5163,33600000.0
2009-10-01 03:50:00,1.5163,1.5163,1.5163,1.5163,2400000.0
2009-10-01 03:51:00,1.51635,1.5164,1.51635,1.5164,12000000.0
2009-10-01 03:52:00,1.5163,1.5164,1.5163,1.5164,48000000.0
2009-10-01 03:53:00,1.5163,1.5163,1.5163,1.5163,17300000.0
2009-10-01 03:54:00,1.5163,1.5163,1.5163,1.5163,16800000.0
2009-10-01 03:55:00,1.5163,1.5163,1.51625,1.5163,96000000.0
2009-10-01 03:56:00,1.5163,1.5163,1.51625,1.5163,60200000.0
2009-10-01 03:57:00,1.51625,1.5164,1.51625,1.5164,73000000.0
2009-10-01 03:58:00,1.51635,1.51645,1.5163,1.5163,25500000.0
2009-10-01 03:59:00,1.5163,1.5164,1.5163,1.5163,103200000.0
2009-10-01 04:00:00,1.5163,1.5163,1.5163,1.5163,26600000.0
2009-10-01 04:01:00,1.5163,1.51645,1.5163,1.51645,43600000.0
2009-10-01 04:02:00,1.5164,1.5164,1.5163,1.5163,38500000.0
2009-10-01 04:03:00,1.5163,1.51635,1.51625,1.5163,157800000.0
2009-10-01 04:04:00,1.5163,1.5163,1.51625,1.5163,89800000.0
2009-10-01 04:05:00,1.5164,1.5164,1.51625,1.51625,196400000.0
2009-10-01 04:06:00,1.51625,1.5163,1.51625,1.51625,195100000.0
2009-10-01 04:07:00,1.51625,1.5164,1.51625,1.5163,189300000.0
2009-10-01 04:08:00,1.5163,1.51635,1.51625,1.51635,212200000.0
2009-10-01 04:09:00,1.51635,1.51635,1.5163,1.5163,67600000.0
2009-10-01 04:10:00,1.51635,1.51635,1.5163,1.5163,71200000.0
2009-10-01 04:11:00,1.5163,1.5163,1.51625,1.51625,99600000.0
2009-10-01 04:12:00,1.51625,1.5163,1.51625,1.51625,116800000.0
2009-10-01 04:13:00,1.51625,1.5163,1.51625,1.51625,110400000.0
2009-10-01 04:14:00,1.51625,1.51635,1.51625,1.5163,133000000.0
2009-10-01 04:15:00,1.51635,1.5164,1.51625,1.51625,98100000.0
2009-10-01 04:16:00,1.51625,1.5163,1.51625,1.51625,349400000.0
2009-10-01 04:17:00,1.51625,1.5164,1.51625,1.5164,144800000.0
2009-10-01 04:18:00,1.5164,1.5164,1.5164,1.5164,103400000.0
2009-10-01 04:19:00,1.5164,1.5164,1.5164,1.5164,45600000.0
2009-10-01 04:20:00,1.51635,1.5164,1.51625,1.51625,364600000.0
2009-10-01 04:21:00,1.5162,1.5163,1.5162,1.51625,115600000.0
2009-10-01 04:22:00,1.51625,1.51625,1.51625,1.51625,56600000.0
2009-10-01 04:23:00,1.51625,1.5163,1.51625,1.51625,129900000.0
2009-10-01 04:24:00,1.51625,1.5164,1.51625,1.51635,235400000.0
2009-10-01 04:25:00,1.51635,1.51635,1.51615,1.51625,92000000.0
2009-10-01 04:26:00,1.5163,1.51635,1.5162,1.5163,40500000.0
2009-10-01 04:27:00,1.51635,1.51635,1.51625,1.5163,141900000.0
2009-10-01 04:28:00,1.5163,1.51635,1.5163,1.51635,109000000.0
2009-10-01 04:29:00,1.5163,1.5163,1.51625,1.5163,43700000.0
2009-10-01 04:30:00,1.51625,1.51635,1.5162,1.5163,164000000.0
2009-10-01 04:31:00,1.5163,1.51635,1.5163,1.51635,211200000.0
2009-10-01 04:32:00,1.51635,1.51635,1.5163,1.5163,110900000.0
2009-10-01 04:33:00,1.5163,1.5164,1.5163,1.5164,284000000.0
2009-10-01 04:34:00,1.5164,1.51645,1.51625,1.51625,255600000.0
2009-10-01 04:35:00,1.51625,1.51645,1.51625,1.5164,194200000.0
2009-10-01 04:36:00,1.5164,1.5164,1.51635,1.51635,43900000.0
2009-10-01 04:37:00,1.5164,1.51645,1.51635,1.5164,140200000.0
2009-10-01 04:38:00,1.5164,1.51645,1.51635,1.51635,170000000.0
2009-10-01 04:39:00,1.51635,1.5164,1.51635,1.51635,79700000.0
2009-10-01 04:40:00,1.51635,1.5164,1.51635,1.5164,28000000.0
2009-10-01 04:41:00,1.5164,1.5164,1.5164,1.5164,7000000.0
2009-10-01 04:42:00,1.5164,1.5164,1.51635,1.51635,112500000.0
2009-10-01 04:43:00,1.51635,1.5164,1.51635,1.51635,53800000.0
2009-10-01 04:44:00,1.5164,1.5164,1.51635,1.51635,119300000.0
2009-10-01 04:45:00,1.51635,1.5164,1.51635,1.5164,32500000.0
2009-10-01 04:46:00,1.5164,1.5164,1.5164,1.5164,2000000.0
2009-10-01 04:47:00,1.5164,1.5164,1.51635,1.51635,8000000.0
2009-10-01 04:48:00,1.51635,1.5164,1.51635,1.51635,15900000.0
2009-10-01 04:49:00,1.5163,1.51635,1.5163,1.51635,27000000.0
2009-10-01 04:50:00,1.51635,1.51635,1.51625,1.5163,164800000.0
2009-10-01 04:51:00,1.5163,1.51635,1.5163,1.51635,59700000.0
2009-10-01 04:52:00,1.51635,1.5164,1.5163,1.51635,40400000.0
2009-10-01 04:53:00,1.5163,1.51635,1.5163,1.51635,37100000.0
2009-10-01 04:54:00,1.51635,1.51635,1.5163,1.51635,21400000.0
2009-10-01 04:55:00,1.51635,1.51635,1.51635,1.51635,9000000.0
2009-10-01 04:56:00,1.51635,1.51635,1.5163,1.5163,304300000.0
2009-10-01 04:57:00,1.5163,1.5163,1.5163,1.5163,203300000.0
2009-10-01 04:58:00,1.5163,1.51635,1.5163,1.51635,166200000.0
2009-10-01 04:59:00,1.51635,1.5164,1.51635,1.5164,53900000.0
2009-10-01 05:00:00,1.51645,1.51645,1.51635,1.51635,75400000.0
2009-10-01 05:01:00,1.51635,1.51645,1.5163,1.51635,161800000.0
2009-10-01 05:02:00,1.51635,1.51635,1.51625,1.5163,29500000.0
2009-10-01 05:03:00,1.51625,1.51635,1.5162,1.5163,125900000.0
2009-10-01 05:04:00,1.5163,1.51635,1.51625,1.5163,65100000.0
2009-10-01 05:05:00,1.5163,1.5163,1.51625,1.51625,122800000.0
2009-10-01 05:06:00,1.51625,1.5163,1.51625,1.5163,77600000.0
2009-10-01 05:07:00,1.5163,1.5163,1.5163,1.5163,122400000.0
2009-10-01 05:08:00,1.5163,1.5165,1.5163,1.5164,226600000.0
2009-10-01 05:09:00,1.5163,1.51645,1.5163,1.5164,117400000.0
2009-10-01 05:10:00,1.51635,1.51635,1.5163,1.51635,207000000.0
2009-10-01 05:11:00,1.51635,1.5164,1.5163,1.51635,287000000.0
2009-10-01 05:12:00,1.51635,1.51635,1.5163,1.51635,191900000.0
2009-10-01 05:13:00,1.51635,1.5164,1.51635,1.51635,185300000.0
2009-10-01 05:14:00,1.51635,1.51645,1.5163,1.5164,89100000.0
2009-10-01 05:15:00,1.5164,1.5164,1.5164,1.5164,9100000.0
2009-10-01 05:16:00,1.5164,1.5164,1.51635,1.51635,196800000.0
2009-10-01 05:17:00,1.51635,1.51635,1.51635,1.51635,83200000.0
2009-10-01 05:18:00,1.51635,1.5164,1.51635,1.5164,61300000.0
2009-10-01 05:19:00,1.5164,1.51645,1.5164,1.5164,51700000.0
2009-10-01 05:20:00,1.51645,1.51645,1.5164,1.51645,17900000.0
2009-10-01 05:21:00,1.51645,1.51645,1.5164,1.5164,78200000.0
2009-10-01 05:22:00,1.5164,1.5165,1.51635,1.51645,429900001.0
2009-10-01 05:23:00,1.51645,1.51645,1.51625,1.51645,400799998.0
2009-10-01 05:24:00,1.51645,1.51645,1.51645,1.51645,19000000.0
2009-10-01 05:25:00,1.51645,1.51645,1.51645,1.51645,35300000.0
2009-10-01 05:26:00,1.51645,1.5165,1.51645,1.5165,48100000.0
2009-10-01 05:27:00,1.5165,1.5165,1.5164,1.51645,77199998.0
2009-10-01 05:28:00,1.51645,1.5165,1.5164,1.51645,137799998.0
2009-10-01 05:29:00,1.5165,1.5165,1.51635,1.51645,336400000.0
2009-10-01 05:30:00,1.5164,1.51655,1.5164,1.5165,261200000.0
2009-10-01 05:31:00,1.51645,1.51655,1.5164,1.51645,231500000.0
2009-10-01 05:32:00,1.5164,1.5165,1.5164,1.5164,310800001.0
2009-10-01 05:33:00,1.5164,1.5165,1.51635,1.5164,570999999.0
2009-10-01 05:34:00,1.51635,1.5165,1.51635,1.51645,620100000.0
2009-10-01 05:35:00,1.51645,1.51645,1.5164,1.5164,338300000.0
2009-10-01 05:36:00,1.5164,1.51645,1.5164,1.51645,80900000.0
2009-10-01 05:37:00,1.51645,1.51645,1.51645,1.51645,35200000.0
2009-10-01 05:38:00,1.51645,1.5165,1.5164,1.51645,65500000.0
2009-10-01 05:39:00,1.51645,1.51645,1.5164,1.5164,179300000.0
2009-10-01 05:40:00,1.51645,1.51645,1.5164,1.5164,143000000.0
2009-10-01 05:41:00,1.5164,1.5164,1.51635,1.5164,94800000.0
2009-10-01 05:42:00,1.5164,1.5165,1.51635,1.5165,111100000.0
2009-10-01 05:43:00,1.5165,1.5165,1.51635,1.51635,641999999.0
2009-10-01 05:44:00,1.51635,1.5165,1.51635,1.5165,385500000.0
2009-10-01 05:45:00,1.5165,1.5165,1.51635,1.51645,261999999.0
2009-10-01 05:46:00,1.5165,1.5165,1.51635,1.5164,791600000.0
2009-10-01 05:47:00,1.5164,1.51645,1.5164,1.51645,228100001.0
2009-10-01 05:48:00,1.51645,1.5165,1.51635,1.5164,576600004.0
2009-10-01 05:49:00,1.51645,1.5165,1.51635,1.5164,366000002.0
2009-10-01 05:50:00,1.5164,1.5164,1.51635,1.5164,117000000.0
2009-10-01 05:51:00,1.5164,1.5164,1.5164,1.5164,5000000.0
2009-10-01 05:52:00,1.5164,1.5164,1.51635,1.51635,34300000.0
2009-10-01 05:53:00,1.51635,1.5164,1.5163,1.51635,181800000.0
2009-10-01 05:54:00,1.51635,1.5165,1.5163,1.51645,390400000.0
2009-10-01 05:55:00,1.5165,1.51655,1.51635,1.5164,650599999.0
2009-10-01 05:56:00,1.51645,1.51645,1.51635,1.5164,213400000.0
2009-10-01 05:57:00,1.5164,1.5165,1.5164,1.5164,383600002.0
2009-10-01 05:58:00,1.51645,1.51645,1.51635,1.51635,74800000.0
2009-10-01 05:59:00,1.51635,1.51645,1.51635,1.51635,111500000.0
2009-10-01 06:00:00,1.51635,1.51645,1.51635,1.5164,76000000.0
2009-10-01 06:01:00,1.51635,1.5165,1.5163,1.5163,298700001.0
2009-10-01 06:02:00,1.5163,1.51635,1.5163,1.51635,140699999.0
2009-10-01 06:03:00,1.5164,1.5164,1.5164,1.5164,38200000.0
2009-10-01 06:04:00,1.5164,1.51645,1.51635,1.51645,194100000.0
2009-10-01 06:05:00,1.5164,1.5164,1.51635,1.51635,150700000.0
2009-10-01 06:06:00,1.51635,1.5164,1.51635,1.5164,156500000.0
2009-10-01 06:07:00,1.5164,1.5164,1.5164,1.5164,89200000.0
2009-10-01 06:08:00,1.5164,1.5164,1.5164,1.5164,18700000.0
2009-10-01 06:09:00,1.51645,1.51645,1.5164,1.5164,111100000.0
2009-10-01 06:10:00,1.51645,1.51645,1.5164,1.51645,54500000.0
2009-10-01 06:11:00,1.51645,1.5165,1.51635,1.51645,580699999.0
2009-10-01 06:12:00,1.51645,1.51645,1.5164,1.5164,386600001.0
2009-10-01 06:13:00,1.5164,1.5164,1.5164,1.5164,216200000.0
2009-10-01 06:14:00,1.51645,1.51645,1.51635,1.51645,136900002.0
2009-10-01 06:15:00,1.51645,1.51655,1.5164,1.51645,327900001.0
2009-10-01 06:16:00,1.51645,1.51645,1.5164,1.51645,260100001.0
2009-10-01 06:17:00,1.51645,1.5165,1.5163,1.5164,497400001.0
2009-10-01 06:18:00,1.5164,1.51645,1.51635,1.51645,363000000.0
2009-10-01 06:19:00,1.51645,1.5165,1.5163,1.51635,304599999.0
2009-10-01 06:20:00,1.5164,1.5165,1.51635,1.51645,335300000.0
2009-10-01 06:21:00,1.51645,1.51645,1.51645,1.51645,95900000.0
2009-10-01 06:22:00,1.51645,1.51645,1.51645,1.51645,51100000.0
2009-10-01 06:23:00,1.51645,1.51645,1.51645,1.51645,99100000.0
2009-10-01 06:24:00,1.51645,1.51645,1.51645,1.51645,201500000.0
2009-10-01 06:25:00,1.51645,1.5165,1.5164,1.5164,175399999.0
2009-10-01 06:26:00,1.5164,1.51645,1.51635,1.5164,170000000.0
2009-10-01 06:27:00,1.5164,1.51645,1.51635,1.5164,348699999.0
2009-10-01 06:28:00,1.5164,1.5165,1.51635,1.5164,523199997.0
2009-10-01 06:29:00,1.5164,1.51645,1.51635,1.5164,206300000.0
2009-10-01 06:30:00,1.5164,1.5164,1.51635,1.51635,130700000.0
2009-10-01 06:31:00,1.51635,1.5164,1.51635,1.5164,68500000.0
2009-10-01 06:32:00,1.5164,1.51645,1.5164,1.51645,234000000.0
2009-10-01 06:33:00,1.51645,1.51645,1.51645,1.51645,1000000.0
2009-10-01 06:34:00,1.51645,1.51645,1.51635,1.5164,288500000.0
2009-10-01 06:35:00,1.5164,1.5165,1.5164,1.51645,430000002.0
2009-10-01 06:36:00,1.5164,1.51645,1.5164,1.5164,242400000.0
2009-10-01 06:37:00,1.51645,1.5165,1.51635,1.5164,142400000.0
2009-10-01 06:38:00,1.5164,1.51645,1.51635,1.5164,304199999.0
2009-10-01 06:39:00,1.5164,1.51645,1.51635,1.5164,729600000.0
2009-10-01 06:40:00,1.5164,1.51645,1.51635,1.5164,534399998.0
2009-10-01 06:41:00,1.5164,1.51645,1.51635,1.5164,274600000.0
2009-10-01 06:42:00,1.5164,1.5164,1.51635,1.51635,363300000.0
2009-10-01 06:43:00,1.5164,1.5165,1.51635,1.51645,178600000.0
2009-10-01 06:44:00,1.5165,1.51655,1.51645,1.51655,604799999.0
2009-10-01 06:45:00,1.51655,1.51655,1.5165,1.51655,252900000.0
2009-10-01 06:46:00,1.51655,1.51675,1.51655,1.51665,546300004.0
2009-10-01 06:47:00,1.51675,1.5169,1.51665,1.51665,931399995.0
2009-10-01 06:48:00,1.51675,1.5168,1.51665,1.51665,1309499995.0
2009-10-01 06:49:00,1.5167,1.51675,1.5166,1.5167,732399998.0
2009-10-01 06:50:00,1.51675,1.51675,1.51665,1.51665,593300001.0
2009-10-01 06:51:00,1.5167,1.5168,1.51665,1.5168,1172300003.0
2009-10-01 06:52:00,1.5168,1.5168,1.51675,1.51675,305599997.0
2009-10-01 06:53:00,1.5168,1.51695,1.51675,1.51685,808100001.0
2009-10-01 06:54:00,1.51685,1.51685,1.5167,1.51675,313800000.0
2009-10-01 06:55:00,1.51675,1.5169,1.5167,1.5169,331200003.0
2009-10-01 06:56:00,1.5169,1.517,1.5168,1.5169,356400000.0
2009-10-01 06:57:00,1.51695,1.51705,1.5169,1.51705,338299999.0
2009-10-01 06:58:00,1.51705,1.51725,1.51705,1.51715,651200000.0
2009-10-01 06:59:00,1.51715,1.5173,1.5171,1.51715,323700000.0
2009-10-01 07:00:00,1.51715,1.5173,1.51705,1.5171,270200000.0
2009-10-01 07:01:00,1.5171,1.5172,1.51705,1.51715,258200000.0
2009-10-01 07:02:00,1.51715,1.51715,1.5171,1.51715,120100000.0
2009-10-01 07:03:00,1.5172,1.5172,1.5171,1.5171,180500000.0
2009-10-01 07:04:00,1.5171,1.5172,1.5171,1.51715,204200000.0
2009-10-01 07:05:00,1.51715,1.5172,1.51705,1.51715,268800000.0
2009-10-01 07:06:00,1.51715,1.51715,1.51705,1.51715,325200005.0
2009-10-01 07:07:00,1.5171,1.51715,1.51705,1.51715,262000000.0
2009-10-01 07:08:00,1.51705,1.51715,1.51705,1.5171,109000000.0
2009-10-01 07:09:00,1.5171,1.51715,1.5171,1.51715,52100000.0
2009-10-01 07:10:00,1.51715,1.51715,1.5171,1.5171,46000000.0
2009-10-01 07:11:00,1.5171,1.51715,1.5171,1.5171,43200000.0
2009-10-01 07:12:00,1.5171,1.5172,1.51705,1.5171,171500000.0
2009-10-01 07:13:00,1.5171,1.5171,1.5171,1.5171,48500000.0
2009-10-01 07:14:00,1.5171,1.5171,1.5171,1.5171,35000000.0
2009-10-01 07:15:00,1.5171,1.5171,1.5171,1.5171,16000000.0
2009-10-01 07:16:00,1.5171,1.5171,1.51705,1.51705,118400000.0
2009-10-01 07:17:00,1.51705,1.51705,1.51695,1.517,210500000.0
2009-10-01 07:18:00,1.51705,1.5172,1.5169,1.51705,169700000.0
2009-10-01 07:19:00,1.5172,1.51725,1.51705,1.5172,148700000.0
2009-10-01 07:20:00,1.5172,1.5173,1.5171,1.5171,141200000.0
2009-10-01 07:21:00,1.5171,1.51715,1.5171,1.51715,197700000.0
2009-10-01 07:22:00,1.51715,1.5173,1.5171,1.51725,198400000.0
2009-10-01 07:23:00,1.51725,1.51735,1.5172,1.51725,299100000.0
2009-10-01 07:24:00,1.5173,1.5173,1.51725,1.51725,134500000.0
2009-10-01 07:25:00,1.51725,1.51725,1.51715,1.51715,122100000.0
2009-10-01 07:26:00,1.51715,1.5172,1.51705,1.5172,140500000.0
2009-10-01 07:27:00,1.5172,1.51725,1.5172,1.51725,62200000.0
2009-10-01 07:28:00,1.5172,1.51725,1.5172,1.5172,44600000.0
2009-10-01 07:29:00,1.5172,1.51725,1.5172,1.5172,61400000.0
2009-10-01 07:30:00,1.5172,1.5172,1.5172,1.5172,12000000.0
2009-10-01 07:31:00,1.5172,1.51725,1.51715,1.5172,65400000.0
2009-10-01 07:32:00,1.5172,1.51725,1.5172,1.5172,49600000.0
2009-10-01 07:33:00,1.5172,1.5173,1.5172,1.51725,48500000.0
2009-10-01 07:34:00,1.51725,1.5173,1.5171,1.5172,96400000.0
2009-10-01 07:35:00,1.5172,1.5172,1.5171,1.5172,41500000.0
2009-10-01 07:36:00,1.5172,1.5172,1.51685,1.517,69000000.0
2009-10-01 07:37:00,1.517,1.517,1.51695,1.51695,59900000.0
2009-10-01 07:38:00,1.51695,1.5172,1.51695,1.5171,131200000.0
2009-10-01 07:39:00,1.5171,1.5172,1.51705,1.5172,101500000.0
2009-10-01 07:40:00,1.5172,1.5173,1.5172,1.51725,199100000.0
2009-10-01 07:41:00,1.51725,1.51725,1.51715,1.51715,286100000.0
2009-10-01 07:42:00,1.51715,1.51715,1.51715,1.51715,314500000.0
2009-10-01 07:43:00,1.51715,1.51715,1.51715,1.51715,365600000.0
2009-10-01 07:44:00,1.51715,1.5172,1.51715,1.5172,158400000.0
2009-10-01 07:45:00,1.5172,1.5172,1.51645,1.51645,224700000.0
2009-10-01 07:46:00,1.5164,1.5165,1.51585,1.51625,626600000.0
2009-10-01 07:47:00,1.5163,1.5164,1.51615,1.5162,773300000.0
2009-10-01 07:48:00,1.5162,1.51685,1.51615,1.5163,600400001.0
2009-10-01 07:49:00,1.5163,1.51655,1.51595,1.5162,682700000.0
2009-10-01 07:50:00,1.5162,1.5163,1.5159,1.51595,591400000.0
2009-10-01 07:51:00,1.516,1.51605,1.5157,1.51595,520100000.0
2009-10-01 07:52:00,1.5159,1.5159,1.51555,1.5156,582600000.0
2009-10-01 07:53:00,1.5156,1.51575,1.51555,1.51565,377100000.0
2009-10-01 07:54:00,1.51565,1.51605,1.51555,1.5158,488200000.0
2009-10-01 07:55:00,1.5158,1.51615,1.51575,1.51615,473800000.0
2009-10-01 07:56:00,1.5162,1.51635,1.5161,1.5162,631800000.0
2009-10-01 07:57:00,1.5162,1.5163,1.5161,1.5161,551700000.0
2009-10-01 07:58:00,1.5161,1.51615,1.5161,1.5161,129600000.0
2009-10-01 07:59:00,1.5161,1.51615,1.516,1.51605,347700000.0
2009-10-01 08:00:00,1.51605,1.5163,1.5159,1.51605,411000000.0
2009-10-01 08:01:00,1.51605,1.5161,1.51575,1.51595,293500000.0
2009-10-01 08:02:00,1.51605,1.51615,1.51555,1.51585,445100000.0
2009-10-01 08:03:00,1.5159,1.5161,1.5157,1.5161,246300000.0
2009-10-01 08:04:00,1.51605,1.51625,1.51575,1.5162,301000000.0
2009-10-01 08:05:00,1.51625,1.5164,1.51605,1.5164,327600000.0
2009-10-01 08:06:00,1.51635,1.5165,1.51615,1.51635,477800000.0
2009-10-01 08:07:00,1.51635,1.5164,1.516,1.516,352700000.0
2009-10-01 08:08:00,1.516,1.516,1.5158,1.5158,197400000.0
2009-10-01 08:09:00,1.5158,1.51595,1.51565,1.51575,294600000.0
2009-10-01 08:10:00,1.51575,1.51585,1.51575,1.51575,183700000.0
2009-10-01 08:11:00,1.51575,1.5163,1.51565,1.51625,336100000.0
2009-10-01 08:12:00,1.51625,1.5165,1.51605,1.51645,461300000.0
2009-10-01 08:13:00,1.5165,1.5167,1.5162,1.5162,313800000.0
2009-10-01 08:14:00,1.5162,1.5162,1.51595,1.51605,417100000.0
2009-10-01 08:15:00,1.51605,1.5163,1.516,1.51625,318700000.0
2009-10-01 08:16:00,1.5163,1.51665,1.51625,1.51665,287900000.0
2009-10-01 08:17:00,1.51665,1.51675,1.51645,1.51645,385800000.0
2009-10-01 08:18:00,1.5165,1.5165,1.51625,1.51645,284100000.0
2009-10-01 08:19:00,1.51645,1.51645,1.51615,1.5162,273300000.0
2009-10-01 08:20:00,1.5162,1.51635,1.5162,1.5163,379500000.0
2009-10-01 08:21:00,1.5163,1.5163,1.516,1.51625,400300000.0
2009-10-01 08:22:00,1.51625,1.5165,1.516,1.5164,343700000.0
2009-10-01 08:23:00,1.5164,1.51645,1.51625,1.5164,365600000.0
2009-10-01 08:24:00,1.51645,1.5165,1.51625,1.51635,355800000.0
2009-10-01 08:25:00,1.51635,1.51655,1.51625,1.5165,317300000.0
2009-10-01 08:26:00,1.5165,1.51695,1.51645,1.51685,676299998.0
2009-10-01 08:27:00,1.51685,1.5171,1.5167,1.5171,706600000.0
2009-10-01 08:28:00,1.5171,1.51735,1.51705,1.5172,440700000.0
2009-10-01 08:29:00,1.5172,1.51735,1.51715,1.5172,396900001.0
2009-10-01 08:30:00,1.51725,1.51745,1.51715,1.5174,396300001.0
2009-10-01 08:31:00,1.5174,1.5175,1.5173,1.5174,824700004.0
2009-10-01 08:32:00,1.5174,1.5175,1.51725,1.51745,1642600000.0
2009-10-01 08:33:00,1.5175,1.5177,1.5174,1.51765,956000000.0
2009-10-01 08:34:00,1.51765,1.5178,1.51765,1.51765,793099999.0
2009-10-01 08:35:00,1.51765,1.51785,1.5176,1.51775,717499999.0
2009-10-01 08:36:00,1.51775,1.51785,1.51755,1.5177,1119800001.0
2009-10-01 08:37:00,1.51765,1.5178,1.51755,1.51765,386100000.0
2009-10-01 08:38:00,1.51765,1.5178,1.5176,1.51775,990400007.0
2009-10-01 08:39:00,1.51775,1.5178,1.5176,1.5177,1041800002.0
2009-10-01 08:40:00,1.5177,1.5179,1.5176,1.5177,1174500002.0
2009-10-01 08:41:00,1.51775,1.51805,1.51765,1.5178,1310399997.0
2009-10-01 08:42:00,1.5178,1.51785,1.51765,1.5177,440400000.0
2009-10-01 08:43:00,1.51775,1.51775,1.5173,1.51765,321300000.0
2009-10-01 08:44:00,1.51765,1.51775,1.51735,1.51755,556700000.0
2009-10-01 08:45:00,1.51755,1.5176,1.51735,1.51735,217300000.0
2009-10-01 08:46:00,1.51735,1.51745,1.5173,1.51735,317700000.0
2009-10-01 08:47:00,1.51735,1.5176,1.5173,1.51745,426300000.0
2009-10-01 08:48:00,1.51745,1.5177,1.51735,1.5176,395000000.0
2009-10-01 08:49:00,1.5176,1.5178,1.51755,1.51765,367000000.0
2009-10-01 08:50:00,1.5177,1.5182,1.5177,1.51815,592600000.0
2009-10-01 08:51:00,1.51815,1.5182,1.51765,1.51765,575000000.0
2009-10-01 08:52:00,1.5178,1.51785,1.5176,1.5177,444000000.0
2009-10-01 08:53:00,1.51765,1.51775,1.51735,1.51755,336500000.0
2009-10-01 08:54:00,1.51755,1.5176,1.5173,1.51735,519800000.0
2009-10-01 08:55:00,1.51735,1.51745,1.51735,1.5174,590800000.0
2009-10-01 08:56:00,1.51735,1.51745,1.517,1.517,436300000.0
2009-10-01 08:57:00,1.51705,1.51715,1.51695,1.51715,432900000.0
2009-10-01 08:58:00,1.51715,1.51725,1.5171,1.51715,88700000.0
2009-10-01 08:59:00,1.51715,1.5172,1.51705,1.5172,227100000.0
2009-10-01 09:00:00,1.5172,1.51775,1.51715,1.5177,318700000.0
2009-10-01 09:01:00,1.5177,1.51785,1.51765,1.51765,332800000.0
2009-10-01 09:02:00,1.5177,1.5178,1.51765,1.5178,203900000.0
2009-10-01 09:03:00,1.5178,1.51805,1.5177,1.5178,349300000.0
2009-10-01 09:04:00,1.5178,1.518,1.5178,1.51795,566700000.0
2009-10-01 09:05:00,1.51795,1.5182,1.51785,1.5181,865700003.0
2009-10-01 09:06:00,1.51815,1.51815,1.5178,1.51785,978899996.0
2009-10-01 09:07:00,1.51785,1.51795,1.5176,1.51765,590700000.0
2009-10-01 09:08:00,1.51765,1.51785,1.5173,1.5176,594200000.0
2009-10-01 09:09:00,1.5176,1.5177,1.5173,1.5174,636400000.0
2009-10-01 09:10:00,1.51745,1.5176,1.5174,1.5175,413400000.0
2009-10-01 09:11:00,1.51755,1.51755,1.51725,1.5175,487200000.0
2009-10-01 09:12:00,1.5174,1.5177,1.5174,1.51765,647900000.0
2009-10-01 09:13:00,1.51765,1.51775,1.5173,1.51735,467700000.0
2009-10-01 09:14:00,1.51735,1.5175,1.5173,1.5175,601400000.0
2009-10-01 09:15:00,1.5175,1.51795,1.5175,1.5176,338700000.0
2009-10-01 09:16:00,1.5176,1.5178,1.5176,1.51775,228300000.0
2009-10-01 09:17:00,1.51775,1.51795,1.51775,1.51785,380100000.0
2009-10-01 09:18:00,1.51785,1.51795,1.5178,1.5178,302200000.0
2009-10-01 09:19:00,1.5178,1.51785,1.5176,1.51775,333700000.0
2009-10-01 09:20:00,1.51775,1.518,1.51775,1.5179,324600000.0
2009-10-01 09:21:00,1.51795,1.51825,1.5178,1.51805,644800001.0
2009-10-01 09:22:00,1.51805,1.5182,1.5179,1.51795,566500001.0
2009-10-01 09:23:00,1.51795,1.51805,1.51785,1.51785,380500000.0
2009-10-01 09:24:00,1.51785,1.5179,1.51785,1.5179,366600000.0
2009-10-01 09:25:00,1.5179,1.51805,1.51785,1.518,310100000.0
2009-10-01 09:26:00,1.518,1.51815,1.51795,1.51815,677000000.0
2009-10-01 09:27:00,1.51815,1.51815,1.51795,1.518,624600000.0
2009-10-01 09:28:00,1.51805,1.5182,1.518,1.518,979499995.0
2009-10-01 09:29:00,1.518,1.5181,1.518,1.5181,545800001.0
2009-10-01 09:30:00,1.51805,1.5181,1.5177,1.5177,771800000.0
2009-10-01 09:31:00,1.5177,1.51785,1.51745,1.51775,528200000.0
2009-10-01 09:32:00,1.51775,1.5178,1.5175,1.51755,437100000.0
2009-10-01 09:33:00,1.5176,1.5176,1.51715,1.5172,482000000.0
2009-10-01 09:34:00,1.5172,1.5172,1.517,1.5171,441900000.0
2009-10-01 09:35:00,1.51715,1.5173,1.51705,1.5172,465200000.0
2009-10-01 09:36:00,1.5172,1.51725,1.5171,1.51715,217200000.0
2009-10-01 09:37:00,1.51715,1.5173,1.5171,1.5172,231200000.0
2009-10-01 09:38:00,1.5172,1.51725,1.51705,1.5171,272200000.0
2009-10-01 09:39:00,1.5171,1.51745,1.5171,1.51735,432600000.0
2009-10-01 09:40:00,1.51735,1.51745,1.51725,1.5174,562600001.0
2009-10-01 09:41:00,1.5174,1.5176,1.51735,1.51755,437500000.0
2009-10-01 09:42:00,1.5176,1.5176,1.5175,1.5175,457400000.0
2009-10-01 09:43:00,1.51755,1.5176,1.5175,1.5175,414300000.0
2009-10-01 09:44:00,1.5175,1.5175,1.5174,1.5175,357500000.0
2009-10-01 09:45:00,1.51755,1.5176,1.51745,1.51755,496800000.0
2009-10-01 09:46:00,1.51755,1.51765,1.5175,1.5176,389100000.0
2009-10-01 09:47:00,1.5176,1.51785,1.51755,1.5177,316800000.0
2009-10-01 09:48:00,1.5177,1.51775,1.51755,1.5176,369300000.0
2009-10-01 09:49:00,1.5176,1.51765,1.5172,1.51725,684300000.0
2009-10-01 09:50:00,1.51725,1.51725,1.51705,1.5171,299400000.0
2009-10-01 09:51:00,1.5171,1.51715,1.51695,1.5171,432400000.0
2009-10-01 09:52:00,1.5171,1.5173,1.51705,1.5171,508100000.0
2009-10-01 09:53:00,1.5171,1.51715,1.51705,1.5171,421100000.0
2009-10-01 09:54:00,1.5171,1.51715,1.51695,1.51705,247700000.0
2009-10-01 09:55:00,1.51705,1.51705,1.51695,1.517,336600000.0
2009-10-01 09:56:00,1.517,1.51715,1.517,1.517,555000000.0
2009-10-01 09:57:00,1.517,1.51705,1.51695,1.517,369500000.0
2009-10-01 09:58:00,1.517,1.5171,1.517,1.51705,401700000.0
2009-10-01 09:59:00,1.51705,1.51715,1.51705,1.5171,503000000.0
2009-10-01 10:00:00,1.51705,1.51715,1.51705,1.51715,238400000.0
2009-10-01 10:01:00,1.51715,1.51715,1.51695,1.51705,469900000.0
2009-10-01 10:02:00,1.51705,1.5171,1.517,1.5171,320100000.0
2009-10-01 10:03:00,1.51705,1.5172,1.51705,1.51705,448900000.0
2009-10-01 10:04:00,1.5171,1.51725,1.51695,1.5172,456100000.0
2009-10-01 10:05:00,1.5172,1.5172,1.517,1.5171,361200000.0
2009-10-01 10:06:00,1.51715,1.51725,1.517,1.5172,388200000.0
2009-10-01 10:07:00,1.5172,1.51725,1.5172,1.5172,363400000.0
2009-10-01 10:08:00,1.5172,1.51725,1.51715,1.51725,271900000.0
2009-10-01 10:09:00,1.51725,1.51725,1.5171,1.51715,449900000.0
2009-10-01 10:10:00,1.51715,1.5173,1.5171,1.51725,404100000.0
2009-10-01 10:11:00,1.51725,1.5174,1.51715,1.51735,292200000.0
2009-10-01 10:12:00,1.5173,1.51745,1.51725,1.51725,432200000.0
2009-10-01 10:13:00,1.51725,1.5173,1.51715,1.51715,303100000.0
2009-10-01 10:14:00,1.51715,1.51725,1.5171,1.5172,305600000.0
2009-10-01 10:15:00,1.5173,1.51745,1.5173,1.5174,121200000.0
2009-10-01 10:16:00,1.5174,1.5174,1.51705,1.51705,148500000.0
2009-10-01 10:17:00,1.5171,1.5173,1.51705,1.51725,333300000.0
2009-10-01 10:18:00,1.51725,1.51735,1.5172,1.51725,223100000.0
2009-10-01 10:19:00,1.51725,1.5174,1.51725,1.51735,142800000.0
2009-10-01 10:20:00,1.5174,1.5174,1.5173,1.5173,231600000.0
2009-10-01 10:21:00,1.5173,1.5174,1.5173,1.5173,179400000.0
2009-10-01 10:22:00,1.51735,1.5175,1.5173,1.5174,463700000.0
2009-10-01 10:23:00,1.5174,1.51745,1.51735,1.51745,314400000.0
2009-10-01 10:24:00,1.51745,1.5175,1.5174,1.51745,235800000.0
2009-10-01 10:25:00,1.51745,1.51765,1.51745,1.51755,266000000.0
2009-10-01 10:26:00,1.51755,1.51785,1.5175,1.51785,418800000.0
2009-10-01 10:27:00,1.5178,1.51815,1.5178,1.518,555200000.0
2009-10-01 10:28:00,1.51805,1.5183,1.518,1.51825,473700000.0
2009-10-01 10:29:00,1.51825,1.5186,1.51805,1.5186,365600000.0
2009-10-01 10:30:00,1.51865,1.51865,1.51785,1.5181,441500000.0
2009-10-01 10:31:00,1.5181,1.5183,1.5181,1.5183,465000000.0
2009-10-01 10:32:00,1.5183,1.51835,1.518,1.518,381700000.0
2009-10-01 10:33:00,1.518,1.518,1.5175,1.51765,425100000.0
2009-10-01 10:34:00,1.5177,1.5177,1.5175,1.5176,281200000.0
2009-10-01 10:35:00,1.51765,1.51785,1.5176,1.51775,384200000.0
2009-10-01 10:36:00,1.51785,1.51785,1.5175,1.51755,416900000.0
2009-10-01 10:37:00,1.5175,1.5176,1.5175,1.51755,489700000.0
2009-10-01 10:38:00,1.5175,1.5176,1.51745,1.5175,273000000.0
2009-10-01 10:39:00,1.5175,1.5176,1.5175,1.51755,221900000.0
2009-10-01 10:40:00,1.51755,1.51755,1.51725,1.5173,391600000.0
2009-10-01 10:41:00,1.5174,1.5176,1.5173,1.5175,270500000.0
2009-10-01 10:42:00,1.5175,1.51785,1.5175,1.5178,631400000.0
2009-10-01 10:43:00,1.5178,1.5178,1.51765,1.5177,446100000.0
2009-10-01 10:44:00,1.5177,1.5178,1.51765,1.51775,391100000.0
2009-10-01 10:45:00,1.51775,1.518,1.51775,1.5178,691500000.0
2009-10-01 10:46:00,1.5178,1.5178,1.51765,1.51775,559300000.0
2009-10-01 10:47:00,1.5177,1.51775,1.5176,1.5177,439100000.0
2009-10-01 10:48:00,1.5177,1.51775,1.5175,1.51765,533300000.0
2009-10-01 10:49:00,1.51765,1.5177,1.51755,1.5176,451600000.0
2009-10-01 10:50:00,1.5176,1.51775,1.5175,1.51755,615500000.0
2009-10-01 10:51:00,1.51755,1.51765,1.5175,1.51765,420200000.0
2009-10-01 10:52:00,1.51765,1.5177,1.5175,1.5176,583400000.0
2009-10-01 10:53:00,1.5176,1.5178,1.5175,1.5177,576700000.0
2009-10-01 10:54:00,1.5177,1.51805,1.5177,1.5179,306300000.0
2009-10-01 10:55:00,1.5179,1.5181,1.51785,1.5179,376200000.0
2009-10-01 10:56:00,1.518,1.5181,1.51785,1.51795,499800000.0
2009-10-01 10:57:00,1.51795,1.51805,1.5179,1.51805,392500000.0
2009-10-01 10:58:00,1.51805,1.5181,1.518,1.518,187100000.0
2009-10-01 10:59:00,1.51805,1.5182,1.51795,1.51805,267800000.0
2009-10-01 11:00:00,1.51805,1.51815,1.518,1.518,255800000.0
2009-10-01 11:01:00,1.518,1.5182,1.51795,1.51805,483500000.0
2009-10-01 11:02:00,1.51805,1.5183,1.51805,1.51805,378700000.0
2009-10-01 11:03:00,1.51805,1.5183,1.51805,1.5181,403000000.0
2009-10-01 11:04:00,1.5181,1.51815,1.5179,1.518,469300000.0
2009-10-01 11:05:00,1.518,1.51815,1.518,1.5181,174700000.0
2009-10-01 11:06:00,1.5181,1.5182,1.5181,1.51815,205400000.0
2009-10-01 11:07:00,1.5181,1.5183,1.51805,1.51815,286400000.0
2009-10-01 11:08:00,1.5181,1.51835,1.5181,1.5182,428800000.0
2009-10-01 11:09:00,1.5182,1.51835,1.5181,1.51825,394700000.0
2009-10-01 11:10:00,1.51825,1.5183,1.5181,1.51825,347900000.0
2009-10-01 11:11:00,1.51825,1.5185,1.51825,1.51835,439500000.0
2009-10-01 11:12:00,1.51835,1.51865,1.51825,1.51855,366000000.0
2009-10-01 11:13:00,1.51855,1.51885,1.5185,1.51865,715300002.0
2009-10-01 11:14:00,1.5187,1.5187,1.5185,1.5186,530500000.0
2009-10-01 11:15:00,1.5186,1.51865,1.5184,1.51855,407200000.0
2009-10-01 11:16:00,1.5185,1.5185,1.5183,1.51845,330300000.0
2009-10-01 11:17:00,1.51845,1.5186,1.51845,1.51855,378600000.0
2009-10-01 11:18:00,1.51855,1.5186,1.51835,1.51835,488200000.0
2009-10-01 11:19:00,1.51835,1.51855,1.51825,1.51845,709800000.0
2009-10-01 11:20:00,1.51845,1.5185,1.51835,1.51835,239400000.0
2009-10-01 11:21:00,1.51835,1.5185,1.51835,1.51845,271500000.0
2009-10-01 11:22:00,1.5185,1.5186,1.5184,1.51855,222100000.0
2009-10-01 11:23:00,1.5185,1.51855,1.5184,1.5185,348200000.0
2009-10-01 11:24:00,1.51845,1.5185,1.5184,1.51845,303100000.0
2009-10-01 11:25:00,1.51845,1.51855,1.51835,1.51845,340100000.0
2009-10-01 11:26:00,1.51845,1.5185,1.5184,1.5185,189300000.0
2009-10-01 11:27:00,1.5185,1.51855,1.51845,1.5185,275300000.0
2009-10-01 11:28:00,1.5185,1.5185,1.51835,1.5184,317400000.0
2009-10-01 11:29:00,1.5184,1.5185,1.51835,1.51845,234200000.0
2009-10-01 11:30:00,1.51845,1.5185,1.51835,1.5184,221200000.0
2009-10-01 11:31:00,1.5184,1.5185,1.51815,1.5185,339600000.0
2009-10-01 11:32:00,1.51855,1.51855,1.51835,1.51835,201200000.0
2009-10-01 11:33:00,1.5183,1.5184,1.5183,1.51835,298700000.0
2009-10-01 11:34:00,1.51835,1.51835,1.5183,1.5183,35700000.0
2009-10-01 11:35:00,1.5183,1.5184,1.5183,1.5184,65600000.0
2009-10-01 11:36:00,1.5183,1.5184,1.5183,1.5184,88000000.0
2009-10-01 11:37:00,1.51835,1.5184,1.5183,1.51835,48700000.0
2009-10-01 11:38:00,1.51835,1.5184,1.5183,1.51835,40800000.0
2009-10-01 11:39:00,1.51835,1.51845,1.5183,1.5184,289900000.0
2009-10-01 11:40:00,1.5184,1.5185,1.51825,1.5183,545800000.0
2009-10-01 11:41:00,1.5183,1.5184,1.5183,1.5184,144000000.0
2009-10-01 11:42:00,1.51845,1.51845,1.5183,1.5183,452199998.0
2009-10-01 11:43:00,1.5183,1.51835,1.51825,1.51835,239500000.0
2009-10-01 11:44:00,1.51835,1.51835,1.5183,1.5183,153900000.0
2009-10-01 11:45:00,1.51835,1.5184,1.51825,1.51825,324100001.0
2009-10-01 11:46:00,1.5183,1.51835,1.5181,1.51835,671699999.0
2009-10-01 11:47:00,1.51835,1.5188,1.5183,1.5187,672699999.0
2009-10-01 11:48:00,1.5187,1.51885,1.51865,1.51875,1028300002.0
2009-10-01 11:49:00,1.51875,1.51875,1.5186,1.5186,611400000.0
2009-10-01 11:50:00,1.5186,1.5188,1.5186,1.5188,429400000.0
2009-10-01 11:51:00,1.5188,1.5189,1.51865,1.5188,635200001.0
2009-10-01 11:52:00,1.51885,1.5189,1.5187,1.5188,443500000.0
2009-10-01 11:53:00,1.5188,1.51885,1.51865,1.51875,802000001.0
2009-10-01 11:54:00,1.51875,1.51885,1.5187,1.5187,511900002.0
2009-10-01 11:55:00,1.5187,1.51885,1.51865,1.51865,778000002.0
2009-10-01 11:56:00,1.5187,1.51875,1.51865,1.5187,771900000.0
2009-10-01 11:57:00,1.5187,1.51885,1.51865,1.51875,956699999.0
2009-10-01 11:58:00,1.51875,1.51885,1.51875,1.51885,223500000.0
2009-10-01 11:59:00,1.51885,1.51885,1.5187,1.5188,309199997.0
2009-10-01 12:00:00,1.51875,1.5188,1.5187,1.5188,357400000.0
2009-10-01 12:01:00,1.5188,1.51895,1.5187,1.51895,674199998.0
2009-10-01 12:02:00,1.51895,1.51895,1.51875,1.51895,559900001.0
2009-10-01 12:03:00,1.5189,1.519,1.51885,1.51895,357700000.0
2009-10-01 12:04:00,1.51895,1.51905,1.51885,1.51905,534800000.0
2009-10-01 12:05:00,1.51905,1.5192,1.51875,1.51885,384800000.0
2009-10-01 12:06:00,1.5189,1.5191,1.51885,1.51905,278600000.0
2009-10-01 12:07:00,1.51905,1.51925,1.51895,1.51905,312800000.0
2009-10-01 12:08:00,1.51905,1.51905,1.5188,1.5188,460999999.0
2009-10-01 12:09:00,1.5188,1.51885,1.5188,1.51885,78600000.0
2009-10-01 12:10:00,1.51885,1.51885,1.51855,1.5186,598300001.0
2009-10-01 12:11:00,1.51865,1.51875,1.51835,1.5184,752800000.0
2009-10-01 12:12:00,1.5184,1.51855,1.5183,1.51845,753800001.0
2009-10-01 12:13:00,1.5184,1.5185,1.5183,1.5183,497900000.0
2009-10-01 12:14:00,1.51825,1.51845,1.51815,1.5183,449900000.0
2009-10-01 12:15:00,1.5183,1.51835,1.5181,1.51815,657100000.0
2009-10-01 12:16:00,1.5182,1.5182,1.5181,1.5181,377900000.0
2009-10-01 12:17:00,1.51815,1.51835,1.51805,1.5183,901600000.0
2009-10-01 12:18:00,1.5183,1.5184,1.51825,1.5183,683700000.0
2009-10-01 12:19:00,1.5183,1.5183,1.51825,1.5183,183000000.0
2009-10-01 12:20:00,1.5183,1.51835,1.51825,1.5183,443600000.0
2009-10-01 12:21:00,1.5183,1.51835,1.51805,1.51815,222700000.0
2009-10-01 12:22:00,1.5181,1.51825,1.518,1.51805,301200000.0
2009-10-01 12:23:00,1.51805,1.51825,1.5178,1.518,451900000.0
2009-10-01 12:24:00,1.518,1.5181,1.51775,1.51775,418200001.0
2009-10-01 12:25:00,1.51775,1.5181,1.51775,1.51785,356200000.0
2009-10-01 12:26:00,1.51785,1.51805,1.5178,1.518,529599999.0
2009-10-01 12:27:00,1.518,1.5182,1.5179,1.5179,494900000.0
2009-10-01 12:28:00,1.5179,1.5179,1.5176,1.5176,603700000.0
2009-10-01 12:29:00,1.51765,1.51785,1.51765,1.51785,266300000.0
2009-10-01 12:30:00,1.51785,1.51785,1.5177,1.51775,267200000.0
2009-10-01 12:31:00,1.51775,1.5179,1.51765,1.51765,355500000.0
2009-10-01 12:32:00,1.51765,1.5178,1.51755,1.51775,407600000.0
2009-10-01 12:33:00,1.51775,1.5178,1.5177,1.51775,251200000.0
2009-10-01 12:34:00,1.51775,1.5178,1.5177,1.5178,300700000.0
2009-10-01 12:35:00,1.51775,1.5178,1.51765,1.51775,151200000.0
2009-10-01 12:36:00,1.51775,1.51775,1.5176,1.5177,115200000.0
2009-10-01 12:37:00,1.51775,1.5178,1.51755,1.51755,224300000.0
2009-10-01 12:38:00,1.51755,1.51755,1.51745,1.5175,265999999.0
2009-10-01 12:39:00,1.5175,1.51755,1.5175,1.51755,341200000.0
2009-10-01 12:40:00,1.51755,1.5176,1.5175,1.5176,421899999.0
2009-10-01 12:41:00,1.5176,1.5176,1.5175,1.51755,150500000.0
2009-10-01 12:42:00,1.51755,1.51755,1.5175,1.51755,506800000.0
2009-10-01 12:43:00,1.51755,1.51765,1.5175,1.5175,429500000.0
2009-10-01 12:44:00,1.5175,1.51765,1.5175,1.51755,389200000.0
2009-10-01 12:45:00,1.5175,1.5176,1.5175,1.5175,167800000.0
2009-10-01 12:46:00,1.5175,1.5175,1.51745,1.51745,210000000.0
2009-10-01 12:47:00,1.51745,1.51765,1.51745,1.51765,432200000.0
2009-10-01 12:48:00,1.51765,1.5177,1.51755,1.5177,490900000.0
2009-10-01 12:49:00,1.5177,1.5177,1.5176,1.5177,161500000.0
2009-10-01 12:50:00,1.51765,1.51775,1.5176,1.5177,399300000.0
2009-10-01 12:51:00,1.5177,1.51775,1.5177,1.51775,308400000.0
2009-10-01 12:52:00,1.5178,1.51785,1.51765,1.5178,514200000.0
2009-10-01 12:53:00,1.5178,1.51785,1.5177,1.51775,560500000.0
2009-10-01 12:54:00,1.5177,1.51785,1.5177,1.5177,464400000.0
2009-10-01 12:55:00,1.5177,1.51785,1.5177,1.5177,567600000.0
2009-10-01 12:56:00,1.5177,1.51785,1.51735,1.5174,793400000.0
2009-10-01 12:57:00,1.5174,1.51765,1.5174,1.51755,622300000.0
2009-10-01 12:58:00,1.51755,1.5176,1.5174,1.51755,608000000.0
2009-10-01 12:59:00,1.51755,1.51755,1.51735,1.5175,644800000.0
2009-10-01 13:00:00,1.5175,1.5176,1.5173,1.5173,449500000.0
2009-10-01 13:01:00,1.5173,1.51755,1.51725,1.5174,563000000.0
2009-10-01 13:02:00,1.5174,1.51745,1.51735,1.5174,274800000.0
2009-10-01 13:03:00,1.51745,1.5175,1.51735,1.5175,409900000.0
2009-10-01 13:04:00,1.5175,1.5176,1.51735,1.51745,424300000.0
2009-10-01 13:05:00,1.51745,1.5176,1.5174,1.5175,324900000.0
2009-10-01 13:06:00,1.5175,1.51755,1.51735,1.5175,551000000.0
2009-10-01 13:07:00,1.5175,1.5175,1.5173,1.5174,337000000.0
2009-10-01 13:08:00,1.5174,1.5175,1.51735,1.51745,509700000.0
2009-10-01 13:09:00,1.51745,1.51755,1.51735,1.5175,816200000.0
2009-10-01 13:10:00,1.5175,1.51755,1.5175,1.5175,263100000.0
2009-10-01 13:11:00,1.5175,1.5178,1.5175,1.5177,270100000.0
2009-10-01 13:12:00,1.5177,1.51775,1.5176,1.51765,277300000.0
2009-10-01 13:13:00,1.51765,1.51765,1.51755,1.5176,220100000.0
2009-10-01 13:14:00,1.5176,1.5176,1.51735,1.51745,349900000.0
2009-10-01 13:15:00,1.5174,1.51745,1.5172,1.51735,283000001.0
2009-10-01 13:16:00,1.5174,1.5176,1.5174,1.5175,383100000.0
2009-10-01 13:17:00,1.51755,1.5176,1.5175,1.51755,408000000.0
2009-10-01 13:18:00,1.51755,1.5176,1.5175,1.51755,461300000.0
2009-10-01 13:19:00,1.51755,1.5176,1.5175,1.5176,359800001.0
2009-10-01 13:20:00,1.5176,1.51765,1.51755,1.5176,442600000.0
2009-10-01 13:21:00,1.5176,1.5176,1.5174,1.51745,402700000.0
2009-10-01 13:22:00,1.51745,1.51745,1.5173,1.51735,405400000.0
2009-10-01 13:23:00,1.51735,1.5175,1.5173,1.5174,779100000.0
2009-10-01 13:24:00,1.5174,1.51745,1.51735,1.5174,583800000.0
2009-10-01 13:25:00,1.5174,1.5178,1.5174,1.5177,731000000.0
2009-10-01 13:26:00,1.5177,1.5178,1.5177,1.51775,677900000.0
2009-10-01 13:27:00,1.51775,1.5178,1.5177,1.51775,275500000.0
2009-10-01 13:28:00,1.51775,1.51785,1.51775,1.51785,504800000.0
2009-10-01 13:29:00,1.51785,1.5179,1.51775,1.5178,424299999.0
2009-10-01 13:30:00,1.5178,1.5185,1.5178,1.5184,700100000.0
2009-10-01 13:31:00,1.51845,1.51865,1.51835,1.51845,653500000.0
2009-10-01 13:32:00,1.51845,1.5186,1.51845,1.5185,521700000.0
2009-10-01 13:33:00,1.5185,1.51855,1.5183,1.5184,582100000.0
2009-10-01 13:34:00,1.5184,1.51865,1.51835,1.5185,530300000.0
2009-10-01 13:35:00,1.5185,1.51855,1.5184,1.51845,622100000.0
2009-10-01 13:36:00,1.51845,1.5185,1.5184,1.5184,323800000.0
2009-10-01 13:37:00,1.51845,1.5185,1.51825,1.5184,386400000.0
2009-10-01 13:38:00,1.5184,1.51845,1.5183,1.51835,221500000.0
2009-10-01 13:39:00,1.51835,1.51835,1.5181,1.5183,378000000.0
2009-10-01 13:40:00,1.5183,1.51845,1.5182,1.51835,567800000.0
2009-10-01 13:41:00,1.51835,1.51845,1.5183,1.51835,370800000.0
2009-10-01 13:42:00,1.51835,1.51865,1.51835,1.5185,755400000.0
2009-10-01 13:43:00,1.5185,1.51855,1.51845,1.51845,701400000.0
2009-10-01 13:44:00,1.5185,1.51855,1.51845,1.5185,312800000.0
2009-10-01 13:45:00,1.5185,1.51855,1.51835,1.5184,403900000.0
2009-10-01 13:46:00,1.5184,1.5185,1.51835,1.5184,479900000.0
2009-10-01 13:47:00,1.5184,1.51845,1.5183,1.5183,471400000.0
2009-10-01 13:48:00,1.5183,1.51835,1.5182,1.5182,599300000.0
2009-10-01 13:49:00,1.5182,1.51825,1.51795,1.51795,392300000.0
2009-10-01 13:50:00,1.51795,1.51805,1.5178,1.51785,264500000.0
2009-10-01 13:51:00,1.51785,1.51795,1.5178,1.51795,331500000.0
2009-10-01 13:52:00,1.51795,1.518,1.51775,1.5179,378200000.0
2009-10-01 13:53:00,1.5179,1.518,1.5179,1.51795,114900000.0
2009-10-01 13:54:00,1.51795,1.51795,1.51765,1.5177,239200000.0
2009-10-01 13:55:00,1.5177,1.5177,1.5175,1.5176,476600000.0
2009-10-01 13:56:00,1.5176,1.5178,1.5176,1.51775,243100000.0
2009-10-01 13:57:00,1.5177,1.51775,1.51765,1.5177,218800000.0
2009-10-01 13:58:00,1.5177,1.51775,1.5176,1.5177,131400000.0
2009-10-01 13:59:00,1.5177,1.51775,1.5176,1.51765,445200000.0
2009-10-01 14:00:00,1.5177,1.5177,1.51705,1.51725,533900000.0
2009-10-01 14:01:00,1.51725,1.51735,1.5171,1.51735,615300001.0
2009-10-01 14:02:00,1.51735,1.51745,1.51715,1.51715,515700000.0
2009-10-01 14:03:00,1.5172,1.51725,1.5165,1.5167,620900000.0
2009-10-01 14:04:00,1.51675,1.5174,1.51675,1.5173,445500001.0
2009-10-01 14:05:00,1.5173,1.5173,1.5165,1.5167,363800000.0
2009-10-01 14:06:00,1.5167,1.51695,1.51665,1.51675,583300001.0
2009-10-01 14:07:00,1.51675,1.517,1.51665,1.5169,503300000.0
2009-10-01 14:08:00,1.5169,1.5169,1.5165,1.5165,269700000.0
2009-10-01 14:09:00,1.5166,1.5167,1.5165,1.51665,426100000.0
2009-10-01 14:10:00,1.51665,1.51665,1.51625,1.51635,274400000.0
2009-10-01 14:11:00,1.51635,1.5165,1.51625,1.51645,489699999.0
2009-10-01 14:12:00,1.51645,1.5165,1.51625,1.51625,446400000.0
2009-10-01 14:13:00,1.5163,1.5165,1.51625,1.5163,769100001.0
2009-10-01 14:14:00,1.5163,1.51645,1.51625,1.51645,634000000.0
2009-10-01 14:15:00,1.51645,1.51655,1.51635,1.51645,728000000.0
2009-10-01 14:16:00,1.51645,1.51665,1.51645,1.51655,397800000.0
2009-10-01 14:17:00,1.51655,1.5166,1.5164,1.5165,364300000.0
2009-10-01 14:18:00,1.5165,1.51675,1.5165,1.51665,702200000.0
2009-10-01 14:19:00,1.51665,1.51675,1.51655,1.5167,548100001.0
2009-10-01 14:20:00,1.5167,1.5167,1.51655,1.5166,609000000.0
2009-10-01 14:21:00,1.5166,1.51665,1.5166,1.5166,442800000.0
2009-10-01 14:22:00,1.5166,1.51665,1.51655,1.5166,387900000.0
2009-10-01 14:23:00,1.5166,1.51665,1.5166,1.5166,201300000.0
2009-10-01 14:24:00,1.5166,1.5168,1.51655,1.5167,493100000.0
2009-10-01 14:25:00,1.51665,1.5168,1.5166,1.5168,475300000.0
2009-10-01 14:26:00,1.5168,1.51685,1.51675,1.51685,154700000.0
2009-10-01 14:27:00,1.51685,1.51705,1.5168,1.5168,572400000.0
2009-10-01 14:28:00,1.5168,1.5169,1.5167,1.5167,590400000.0
2009-10-01 14:29:00,1.5167,1.51675,1.51655,1.5166,255500000.0
2009-10-01 14:30:00,1.5166,1.517,1.51655,1.517,531300000.0
2009-10-01 14:31:00,1.51705,1.5172,1.51665,1.51665,558400000.0
2009-10-01 14:32:00,1.51665,1.5167,1.51635,1.51665,755800001.0
2009-10-01 14:33:00,1.51665,1.5168,1.5165,1.5168,797799998.0
2009-10-01 14:34:00,1.5168,1.5168,1.51645,1.51645,710999999.0
2009-10-01 14:35:00,1.51645,1.5165,1.51635,1.5164,900700001.0
2009-10-01 14:36:00,1.51635,1.51655,1.51635,1.5165,761100000.0
2009-10-01 14:37:00,1.5165,1.5166,1.51645,1.5165,877799999.0
2009-10-01 14:38:00,1.5165,1.5168,1.5165,1.5166,1012600000.0
2009-10-01 14:39:00,1.5166,1.51665,1.5164,1.5164,772300000.0
2009-10-01 14:40:00,1.5164,1.51655,1.5163,1.51655,734200004.0
2009-10-01 14:41:00,1.51655,1.51655,1.51645,1.51655,386300000.0
2009-10-01 14:42:00,1.51655,1.5166,1.5163,1.51655,435200000.0
2009-10-01 14:43:00,1.51655,1.5168,1.51635,1.51635,485600000.0
2009-10-01 14:44:00,1.51635,1.5165,1.5163,1.51645,740500000.0
2009-10-01 14:45:00,1.51645,1.51655,1.51635,1.51645,509100000.0
2009-10-01 14:46:00,1.5165,1.5167,1.51645,1.51665,448900000.0
2009-10-01 14:47:00,1.51665,1.51685,1.51655,1.51685,629900000.0
2009-10-01 14:48:00,1.51685,1.51685,1.51675,1.51675,829800001.0
2009-10-01 14:49:00,1.5168,1.51705,1.51675,1.51695,608500001.0
2009-10-01 14:50:00,1.51695,1.51695,1.5167,1.5169,614200000.0
2009-10-01 14:51:00,1.5169,1.51705,1.51685,1.51705,268900000.0
2009-10-01 14:52:00,1.51705,1.51705,1.5168,1.5169,417400000.0
2009-10-01 14:53:00,1.5169,1.51705,1.5168,1.517,525700000.0
2009-10-01 14:54:00,1.517,1.51705,1.51685,1.5169,352900000.0
2009-10-01 14:55:00,1.5169,1.517,1.51685,1.517,287200000.0
2009-10-01 14:56:00,1.5169,1.517,1.51685,1.5169,536700000.0
2009-10-01 14:57:00,1.517,1.5171,1.5169,1.51705,206400000.0
2009-10-01 14:58:00,1.51705,1.51735,1.51705,1.51715,512100001.0
2009-10-01 14:59:00,1.51715,1.5172,1.5169,1.517,402300000.0
2009-10-01 15:00:00,1.51695,1.51725,1.5169,1.51705,474600000.0
2009-10-01 15:01:00,1.51705,1.51735,1.51705,1.51715,382900000.0
2009-10-01 15:02:00,1.51715,1.5173,1.517,1.51725,497100000.0
2009-10-01 15:03:00,1.5172,1.51735,1.5172,1.5173,320900001.0
2009-10-01 15:04:00,1.5173,1.51735,1.51725,1.5173,179800000.0
2009-10-01 15:05:00,1.5173,1.51735,1.51725,1.5173,253700000.0
2009-10-01 15:06:00,1.5173,1.51735,1.51725,1.5173,367200000.0
2009-10-01 15:07:00,1.51735,1.51735,1.5172,1.5172,535400000.0
2009-10-01 15:08:00,1.5172,1.51735,1.51715,1.51715,348900000.0
2009-10-01 15:09:00,1.51715,1.51725,1.5171,1.51715,402400000.0
2009-10-01 15:10:00,1.5171,1.5171,1.51705,1.51705,366000000.0
2009-10-01 15:11:00,1.51705,1.5172,1.517,1.517,564100000.0
2009-10-01 15:12:00,1.51705,1.51715,1.517,1.51705,380500000.0
2009-10-01 15:13:00,1.51705,1.5171,1.517,1.51705,140000000.0
2009-10-01 15:14:00,1.517,1.51705,1.5168,1.5168,283900000.0
2009-10-01 15:15:00,1.5168,1.5169,1.51675,1.5168,539100000.0
2009-10-01 15:16:00,1.5168,1.5169,1.5166,1.5166,310800000.0
2009-10-01 15:17:00,1.5167,1.5168,1.51665,1.5167,309100000.0
2009-10-01 15:18:00,1.5167,1.51685,1.51665,1.5167,419200000.0
2009-10-01 15:19:00,1.5167,1.51675,1.5166,1.51665,298500000.0
2009-10-01 15:20:00,1.51665,1.51675,1.51655,1.5166,398900000.0
2009-10-01 15:21:00,1.5166,1.51665,1.5165,1.51665,285400000.0
2009-10-01 15:22:00,1.51665,1.51675,1.5165,1.51655,368700000.0
2009-10-01 15:23:00,1.51655,1.5168,1.51655,1.51675,455900000.0
2009-10-01 15:24:00,1.51675,1.51695,1.51675,1.5169,529300000.0
2009-10-01 15:25:00,1.5169,1.51695,1.51685,1.5169,442600000.0
2009-10-01 15:26:00,1.5169,1.517,1.51685,1.517,464500000.0
2009-10-01 15:27:00,1.517,1.5171,1.5169,1.517,162900000.0
2009-10-01 15:28:00,1.517,1.51705,1.5169,1.517,137100000.0
2009-10-01 15:29:00,1.51695,1.51715,1.5169,1.5171,142900000.0
2009-10-01 15:30:00,1.5171,1.5171,1.5169,1.517,271600000.0
2009-10-01 15:31:00,1.51695,1.51705,1.5168,1.5169,147000000.0
2009-10-01 15:32:00,1.51685,1.51695,1.5167,1.51675,290700000.0
2009-10-01 15:33:00,1.51675,1.51695,1.51675,1.5169,403200000.0
2009-10-01 15:34:00,1.5169,1.517,1.51685,1.5169,325200001.0
2009-10-01 15:35:00,1.51685,1.51695,1.5168,1.5169,445600000.0
2009-10-01 15:36:00,1.51685,1.51695,1.51675,1.5169,827000000.0
2009-10-01 15:37:00,1.5169,1.5171,1.51685,1.5169,280600000.0
2009-10-01 15:38:00,1.5169,1.51695,1.51685,1.51685,190800000.0
2009-10-01 15:39:00,1.51685,1.517,1.51685,1.517,92000000.0
2009-10-01 15:40:00,1.517,1.51705,1.5169,1.517,135600000.0
2009-10-01 15:41:00,1.51695,1.51695,1.5169,1.51695,241800000.0
2009-10-01 15:42:00,1.51695,1.517,1.5169,1.5169,114200000.0
2009-10-01 15:43:00,1.5169,1.51705,1.51685,1.51685,506900000.0
2009-10-01 15:44:00,1.51685,1.517,1.5168,1.5169,384900000.0
2009-10-01 15:45:00,1.5169,1.51695,1.5168,1.51685,549700000.0
2009-10-01 15:46:00,1.51685,1.51695,1.51685,1.51685,293700000.0
2009-10-01 15:47:00,1.51685,1.51705,1.51675,1.5169,610299998.0
2009-10-01 15:48:00,1.51685,1.517,1.51685,1.51695,346300000.0
2009-10-01 15:49:00,1.51695,1.517,1.5169,1.5169,293300000.0
2009-10-01 15:50:00,1.51685,1.5169,1.51675,1.5168,507400000.0
2009-10-01 15:51:00,1.51685,1.51695,1.5168,1.51695,372800000.0
2009-10-01 15:52:00,1.51695,1.51705,1.51685,1.51695,374400002.0
2009-10-01 15:53:00,1.51695,1.51705,1.51695,1.517,190200001.0
2009-10-01 15:54:00,1.51705,1.5171,1.517,1.51705,129000000.0
2009-10-01 15:55:00,1.51705,1.51705,1.51695,1.517,344200000.0
2009-10-01 15:56:00,1.517,1.51705,1.5169,1.5169,430400000.0
2009-10-01 15:57:00,1.51695,1.51695,1.5169,1.5169,586699999.0
2009-10-01 15:58:00,1.5169,1.51715,1.5169,1.517,390000000.0
2009-10-01 15:59:00,1.517,1.51705,1.5168,1.51685,167200000.0
2009-10-01 16:00:00,1.51685,1.51715,1.5167,1.5169,750899999.0
2009-10-01 16:01:00,1.5169,1.51705,1.5168,1.517,732299999.0
2009-10-01 16:02:00,1.517,1.51705,1.5168,1.5169,678800000.0
2009-10-01 16:03:00,1.51685,1.51705,1.51675,1.51695,683000000.0
2009-10-01 16:04:00,1.51695,1.517,1.51685,1.51685,643900000.0
2009-10-01 16:05:00,1.5168,1.5169,1.5167,1.5168,829200001.0
2009-10-01 16:06:00,1.5168,1.517,1.51665,1.51685,778600000.0
2009-10-01 16:07:00,1.51685,1.51685,1.51665,1.5167,778100000.0
2009-10-01 16:08:00,1.5167,1.5168,1.51665,1.51675,642799999.0
2009-10-01 16:09:00,1.51675,1.5168,1.51665,1.5167,686000000.0
2009-10-01 16:10:00,1.5167,1.51675,1.51645,1.5166,615300000.0
2009-10-01 16:11:00,1.5166,1.5167,1.5165,1.5165,469800000.0
2009-10-01 16:12:00,1.5165,1.5166,1.51645,1.51655,554400000.0
2009-10-01 16:13:00,1.51655,1.51655,1.5165,1.5165,497400000.0
2009-10-01 16:14:00,1.5165,1.51675,1.51645,1.51675,425600000.0
2009-10-01 16:15:00,1.5167,1.51675,1.51655,1.5166,514500000.0
2009-10-01 16:16:00,1.51655,1.5166,1.5164,1.51645,341400000.0
2009-10-01 16:17:00,1.5165,1.5166,1.5163,1.51635,222100000.0
2009-10-01 16:18:00,1.51635,1.5165,1.51625,1.5165,544700002.0
2009-10-01 16:19:00,1.5165,1.5166,1.51635,1.5165,259500000.0
2009-10-01 16:20:00,1.5165,1.5166,1.5164,1.5164,464000000.0
2009-10-01 16:21:00,1.5164,1.5166,1.5164,1.51655,611700001.0
2009-10-01 16:22:00,1.51655,1.5166,1.5164,1.51655,642000000.0
2009-10-01 16:23:00,1.5165,1.5166,1.51635,1.5164,578200000.0
2009-10-01 16:24:00,1.5164,1.5165,1.5164,1.51645,601700000.0
2009-10-01 16:25:00,1.51645,1.5166,1.5164,1.51655,613700000.0
2009-10-01 16:26:00,1.51655,1.51695,1.5165,1.51685,335400000.0
2009-10-01 16:27:00,1.51685,1.5169,1.51665,1.51685,505500000.0
2009-10-01 16:28:00,1.51685,1.5169,1.5167,1.5168,294200000.0
2009-10-01 16:29:00,1.5168,1.51685,1.51645,1.5165,448500000.0
2009-10-01 16:30:00,1.51655,1.5166,1.51645,1.51645,485199998.0
2009-10-01 16:31:00,1.51645,1.5165,1.5163,1.5164,432800001.0
2009-10-01 16:32:00,1.5164,1.51645,1.51635,1.5164,305400000.0
2009-10-01 16:33:00,1.5164,1.51665,1.51635,1.5165,559600001.0
2009-10-01 16:34:00,1.5165,1.51655,1.5162,1.51625,546200002.0
2009-10-01 16:35:00,1.51625,1.51645,1.5162,1.51645,1047200003.0
2009-10-01 16:36:00,1.51645,1.51655,1.51635,1.5165,448600000.0
2009-10-01 16:37:00,1.5165,1.5165,1.5164,1.5165,417500000.0
2009-10-01 16:38:00,1.51645,1.51655,1.5164,1.51655,311500000.0
2009-10-01 16:39:00,1.5166,1.51665,1.5165,1.51655,365400000.0
2009-10-01 16:40:00,1.51655,1.51665,1.5165,1.5165,183700000.0
2009-10-01 16:41:00,1.5165,1.5165,1.5164,1.51645,345600000.0
2009-10-01 16:42:00,1.51645,1.5165,1.51635,1.51645,274300000.0
2009-10-01 16:43:00,1.51645,1.5166,1.5164,1.5165,326700000.0
2009-10-01 16:44:00,1.5166,1.5167,1.5165,1.51655,256100000.0
2009-10-01 16:45:00,1.51655,1.5167,1.51655,1.51655,474600000.0
2009-10-01 16:46:00,1.51655,1.5166,1.51635,1.5164,458200000.0
2009-10-01 16:47:00,1.5164,1.51645,1.5163,1.51635,332500000.0
2009-10-01 16:48:00,1.51635,1.5164,1.51625,1.51625,308700000.0
2009-10-01 16:49:00,1.51625,1.51645,1.51615,1.51635,611899999.0
2009-10-01 16:50:00,1.51635,1.5164,1.51615,1.5163,420400001.0
2009-10-01 16:51:00,1.5163,1.51635,1.5162,1.5162,915999999.0
2009-10-01 16:52:00,1.5162,1.5163,1.5161,1.51615,882500007.0
2009-10-01 16:53:00,1.51625,1.5164,1.51615,1.5163,1275600001.0
2009-10-01 16:54:00,1.5163,1.51635,1.51615,1.5162,809500000.0
2009-10-01 16:55:00,1.5162,1.51635,1.5159,1.51635,753399999.0
2009-10-01 16:56:00,1.5164,1.5164,1.5161,1.5161,595600000.0
2009-10-01 16:57:00,1.5161,1.51615,1.51605,1.5161,495400000.0
2009-10-01 16:58:00,1.51605,1.5162,1.5159,1.51605,622200000.0
2009-10-01 16:59:00,1.51605,1.5161,1.51565,1.5159,837299999.0
2009-10-01 17:00:00,1.51585,1.51585,1.51555,1.5156,383700000.0
2009-10-01 17:01:00,1.5156,1.51595,1.51555,1.51565,601600000.0
2009-10-01 17:02:00,1.51565,1.51575,1.51555,1.51565,580000000.0
2009-10-01 17:03:00,1.51565,1.5157,1.51555,1.51565,673100000.0
2009-10-01 17:04:00,1.51565,1.51575,1.5154,1.5155,644600000.0
2009-10-01 17:05:00,1.5155,1.51555,1.51525,1.51535,408400000.0
2009-10-01 17:06:00,1.51535,1.51555,1.51525,1.51555,545000000.0
2009-10-01 17:07:00,1.51555,1.51555,1.5154,1.51545,877500000.0
2009-10-01 17:08:00,1.51545,1.51545,1.5153,1.5154,720100000.0
2009-10-01 17:09:00,1.5154,1.5155,1.5153,1.5153,757700000.0
2009-10-01 17:10:00,1.5153,1.51545,1.51525,1.51545,672900000.0
2009-10-01 17:11:00,1.5154,1.5155,1.5153,1.51535,579400000.0
2009-10-01 17:12:00,1.51535,1.51555,1.51525,1.5154,596800001.0
2009-10-01 17:13:00,1.51545,1.5155,1.5153,1.5155,707500000.0
2009-10-01 17:14:00,1.5155,1.5155,1.51525,1.5153,606700000.0
2009-10-01 17:15:00,1.5153,1.51545,1.5152,1.5153,747900000.0
2009-10-01 17:16:00,1.51535,1.5154,1.5152,1.5153,824500001.0
2009-10-01 17:17:00,1.5153,1.51545,1.5153,1.51535,560400000.0
2009-10-01 17:18:00,1.51535,1.51545,1.5153,1.51535,438300000.0
2009-10-01 17:19:00,1.51535,1.5155,1.5153,1.5155,425400000.0
2009-10-01 17:20:00,1.51545,1.5155,1.51545,1.51545,426800000.0
2009-10-01 17:21:00,1.51545,1.51555,1.51545,1.51545,537800000.0
2009-10-01 17:22:00,1.51545,1.5158,1.51545,1.51545,492500000.0
2009-10-01 17:23:00,1.5154,1.5156,1.5154,1.51545,577700000.0
2009-10-01 17:24:00,1.51545,1.5155,1.5152,1.5152,482200000.0
2009-10-01 17:25:00,1.5152,1.5153,1.5152,1.51525,231700000.0
2009-10-01 17:26:00,1.51525,1.51525,1.515,1.51505,439200000.0
2009-10-01 17:27:00,1.51505,1.5152,1.515,1.51505,448900001.0
2009-10-01 17:28:00,1.51505,1.51525,1.51505,1.51515,400000000.0
2009-10-01 17:29:00,1.51515,1.51515,1.515,1.51505,435500000.0
2009-10-01 17:30:00,1.5151,1.5152,1.515,1.51515,206800000.0
2009-10-01 17:31:00,1.5152,1.5153,1.51515,1.51525,196200000.0
2009-10-01 17:32:00,1.51525,1.51525,1.51505,1.5152,523700000.0
2009-10-01 17:33:00,1.5152,1.51525,1.51515,1.5152,374300000.0
2009-10-01 17:34:00,1.5152,1.51525,1.5151,1.5152,221000000.0
2009-10-01 17:35:00,1.5152,1.51525,1.51485,1.5149,434800000.0
2009-10-01 17:36:00,1.5149,1.51495,1.51475,1.5149,502600000.0
2009-10-01 17:37:00,1.51485,1.5149,1.5147,1.5147,303400000.0
2009-10-01 17:38:00,1.5147,1.51475,1.5145,1.51465,195900000.0
2009-10-01 17:39:00,1.51465,1.5147,1.5146,1.51465,120700000.0
2009-10-01 17:40:00,1.51465,1.5149,1.5146,1.5148,209400000.0
2009-10-01 17:41:00,1.5148,1.51495,1.5147,1.5148,333200000.0
2009-10-01 17:42:00,1.5148,1.51485,1.5147,1.51475,100100000.0
2009-10-01 17:43:00,1.51485,1.51485,1.51475,1.5148,158700000.0
2009-10-01 17:44:00,1.5148,1.5148,1.51465,1.5147,330699998.0
2009-10-01 17:45:00,1.5147,1.51475,1.51465,1.51475,254400000.0
2009-10-01 17:46:00,1.51475,1.51495,1.5147,1.5148,405300000.0
2009-10-01 17:47:00,1.5148,1.5149,1.51475,1.5148,455800000.0
2009-10-01 17:48:00,1.5148,1.5148,1.51475,1.5148,229500000.0
2009-10-01 17:49:00,1.5148,1.5148,1.5147,1.51475,215200000.0
2009-10-01 17:50:00,1.51475,1.51475,1.5146,1.5146,504000000.0
2009-10-01 17:51:00,1.51465,1.5147,1.5146,1.51465,387100003.0
2009-10-01 17:52:00,1.51465,1.5147,1.5146,1.51465,276500000.0
2009-10-01 17:53:00,1.51465,1.51475,1.51465,1.51465,358200000.0
2009-10-01 17:54:00,1.51465,1.5147,1.5146,1.51465,416199999.0
2009-10-01 17:55:00,1.51465,1.5147,1.51465,1.51465,140500000.0
2009-10-01 17:56:00,1.51465,1.51485,1.5146,1.51475,612300000.0
2009-10-01 17:57:00,1.51475,1.5148,1.5147,1.51475,477300000.0
2009-10-01 17:58:00,1.51475,1.5148,1.51465,1.51475,464100000.0
2009-10-01 17:59:00,1.5147,1.51475,1.51465,1.51465,313900000.0
2009-10-01 18:00:00,1.51465,1.51485,1.51465,1.51475,430400000.0
2009-10-01 18:01:00,1.51475,1.51475,1.51465,1.5147,307500000.0
2009-10-01 18:02:00,1.5147,1.5149,1.51465,1.5148,600000000.0
2009-10-01 18:03:00,1.5148,1.51485,1.5148,1.5148,184500000.0
2009-10-01 18:04:00,1.5148,1.51485,1.51475,1.5148,383800000.0
2009-10-01 18:05:00,1.5148,1.51485,1.51475,1.51475,380300000.0
2009-10-01 18:06:00,1.51475,1.51475,1.51455,1.5146,646300000.0
2009-10-01 18:07:00,1.5146,1.51465,1.51455,1.5146,495500000.0
2009-10-01 18:08:00,1.5146,1.51475,1.51455,1.5147,350000000.0
2009-10-01 18:09:00,1.51465,1.51475,1.51455,1.5146,382400000.0
2009-10-01 18:10:00,1.5146,1.51475,1.5146,1.5146,524900000.0
2009-10-01 18:11:00,1.5146,1.5147,1.5145,1.51455,631000000.0
2009-10-01 18:12:00,1.5145,1.5146,1.51445,1.5145,711100000.0
2009-10-01 18:13:00,1.5145,1.5145,1.5145,1.5145,64400000.0
2009-10-01 18:14:00,1.5145,1.51455,1.51445,1.5145,304900000.0
2009-10-01 18:15:00,1.5145,1.5145,1.51445,1.5145,172400000.0
2009-10-01 18:16:00,1.5145,1.51455,1.5145,1.5145,230600000.0
2009-10-01 18:17:00,1.5145,1.5145,1.51445,1.51445,642100001.0
2009-10-01 18:18:00,1.51445,1.5145,1.51445,1.5145,462200000.0
2009-10-01 18:19:00,1.5145,1.51455,1.5145,1.5145,315700000.0
2009-10-01 18:20:00,1.5145,1.5145,1.51445,1.5145,261400000.0
2009-10-01 18:21:00,1.5145,1.51455,1.51445,1.51445,266200000.0
2009-10-01 18:22:00,1.51445,1.51465,1.51445,1.5145,411000000.0
2009-10-01 18:23:00,1.5145,1.51465,1.51445,1.51465,421000000.0
2009-10-01 18:24:00,1.51465,1.51475,1.51465,1.5147,110900000.0
2009-10-01 18:25:00,1.5147,1.5147,1.5147,1.5147,106700000.0
2009-10-01 18:26:00,1.5147,1.5147,1.5147,1.5147,82400000.0
2009-10-01 18:27:00,1.51465,1.5147,1.51465,1.5147,116800000.0
2009-10-01 18:28:00,1.5147,1.51475,1.51465,1.5147,211800000.0
2009-10-01 18:29:00,1.5147,1.51475,1.5145,1.5145,348400000.0
2009-10-01 18:30:00,1.5145,1.51455,1.5145,1.5145,366200000.0
2009-10-01 18:31:00,1.5145,1.5146,1.5145,1.5145,663100000.0
2009-10-01 18:32:00,1.5145,1.5146,1.5145,1.51455,330800000.0
2009-10-01 18:33:00,1.51455,1.5146,1.51455,1.51455,553500000.0
2009-10-01 18:34:00,1.51455,1.51465,1.51455,1.5146,91200000.0
2009-10-01 18:35:00,1.5146,1.51475,1.51455,1.5146,111000000.0
2009-10-01 18:36:00,1.5146,1.5146,1.51445,1.51455,182600000.0
2009-10-01 18:37:00,1.51455,1.51455,1.51455,1.51455,12800000.0
2009-10-01 18:38:00,1.51455,1.51465,1.5145,1.5145,158900000.0
2009-10-01 18:39:00,1.5145,1.5145,1.51445,1.5145,65600000.0
2009-10-01 18:40:00,1.5145,1.5146,1.5145,1.51455,77200000.0
2009-10-01 18:41:00,1.51455,1.5146,1.5145,1.51455,82100000.0
2009-10-01 18:42:00,1.51455,1.51455,1.51445,1.5145,178700000.0
2009-10-01 18:43:00,1.5145,1.5146,1.51445,1.5145,220800000.0
2009-10-01 18:44:00,1.5145,1.5146,1.51445,1.5145,215400000.0
2009-10-01 18:45:00,1.5145,1.51455,1.51445,1.5145,242300000.0
2009-10-01 18:46:00,1.5145,1.5145,1.51445,1.51445,120000000.0
2009-10-01 18:47:00,1.51445,1.5145,1.5144,1.5145,93200000.0
2009-10-01 18:48:00,1.5145,1.5145,1.51445,1.5145,95200000.0
2009-10-01 18:49:00,1.5145,1.5145,1.51445,1.51445,92000000.0
2009-10-01 18:50:00,1.51445,1.5145,1.51445,1.5145,147300000.0
2009-10-01 18:51:00,1.51445,1.5145,1.51445,1.5145,86400000.0
2009-10-01 18:52:00,1.5145,1.51455,1.51445,1.5145,116100000.0
2009-10-01 18:53:00,1.5145,1.5145,1.5145,1.5145,28800000.0
2009-10-01 18:54:00,1.5145,1.51455,1.5145,1.5145,69000000.0
2009-10-01 18:55:00,1.5145,1.5145,1.51445,1.51445,25600000.0
2009-10-01 18:56:00,1.51445,1.51445,1.51445,1.51445,12100000.0
2009-10-01 18:57:00,1.51445,1.51445,1.5144,1.5144,156500000.0
2009-10-01 18:58:00,1.5144,1.5144,1.5142,1.51425,272500000.0
2009-10-01 18:59:00,1.51425,1.51435,1.5142,1.5143,277700000.0
2009-10-01 19:00:00,1.5144,1.51445,1.5142,1.51435,371300000.0
2009-10-01 19:01:00,1.51435,1.5145,1.51425,1.51445,264800000.0
2009-10-01 19:02:00,1.51445,1.51445,1.5143,1.51435,494900000.0
2009-10-01 19:03:00,1.5144,1.5144,1.51425,1.5143,408300000.0
2009-10-01 19:04:00,1.51425,1.51435,1.5142,1.51425,316700000.0
2009-10-01 19:05:00,1.51425,1.51425,1.5142,1.51425,163800000.0
2009-10-01 19:06:00,1.5142,1.5143,1.5142,1.5143,222900000.0
2009-10-01 19:07:00,1.5143,1.51445,1.5143,1.51435,197400000.0
2009-10-01 19:08:00,1.5144,1.5144,1.5143,1.5143,44700000.0
2009-10-01 19:09:00,1.51425,1.51445,1.51425,1.5143,228400000.0
2009-10-01 19:10:00,1.5143,1.51435,1.51415,1.51425,480000000.0
2009-10-01 19:11:00,1.5142,1.51425,1.51415,1.51415,322800000.0
2009-10-01 19:12:00,1.51415,1.5142,1.51415,1.51415,416100000.0
2009-10-01 19:13:00,1.51415,1.5144,1.51415,1.5144,380499999.0
2009-10-01 19:14:00,1.51445,1.51445,1.51425,1.5144,206600000.0
2009-10-01 19:15:00,1.5144,1.51455,1.51435,1.5145,398300000.0
2009-10-01 19:16:00,1.51445,1.51455,1.5143,1.5144,440100000.0
2009-10-01 19:17:00,1.5144,1.51455,1.51435,1.5144,376400001.0
2009-10-01 19:18:00,1.5144,1.51445,1.51425,1.51445,127500000.0
2009-10-01 19:19:00,1.51445,1.51455,1.51435,1.51455,159300000.0
2009-10-01 19:20:00,1.51455,1.51455,1.5142,1.5142,488900000.0
2009-10-01 19:21:00,1.5142,1.51445,1.5141,1.5144,336300000.0
2009-10-01 19:22:00,1.5144,1.51445,1.5143,1.5143,305500000.0
2009-10-01 19:23:00,1.51435,1.51435,1.51415,1.5142,331400000.0
2009-10-01 19:24:00,1.5142,1.51425,1.5142,1.51425,332800000.0
2009-10-01 19:25:00,1.51425,1.5143,1.51415,1.5142,495700000.0
2009-10-01 19:26:00,1.5142,1.5142,1.514,1.51405,199600000.0
2009-10-01 19:27:00,1.5141,1.51415,1.5141,1.5141,283200000.0
2009-10-01 19:28:00,1.5141,1.5141,1.51405,1.51405,237900000.0
2009-10-01 19:29:00,1.51405,1.51425,1.51405,1.5142,409000000.0
2009-10-01 19:30:00,1.5142,1.5143,1.5141,1.51415,425100000.0
2009-10-01 19:31:00,1.51415,1.51425,1.51405,1.5141,405800000.0
2009-10-01 19:32:00,1.5141,1.5143,1.5141,1.5141,432400000.0
2009-10-01 19:33:00,1.5141,1.5142,1.5141,1.5141,319100000.0
2009-10-01 19:34:00,1.5141,1.51415,1.5141,1.51415,319800000.0
2009-10-01 19:35:00,1.51415,1.5142,1.5141,1.51415,712099999.0
2009-10-01 19:36:00,1.51415,1.51415,1.51415,1.51415,288700000.0
2009-10-01 19:37:00,1.51415,1.5142,1.51415,1.51415,233300000.0
2009-10-01 19:38:00,1.51415,1.51415,1.514,1.514,324800000.0
2009-10-01 19:39:00,1.514,1.51415,1.51395,1.5141,280799999.0
2009-10-01 19:40:00,1.5141,1.51415,1.514,1.5141,468000000.0
2009-10-01 19:41:00,1.5141,1.5141,1.51405,1.5141,241500000.0
2009-10-01 19:42:00,1.5141,1.5142,1.51405,1.5141,349400000.0
2009-10-01 19:43:00,1.5141,1.51415,1.51405,1.5141,188600000.0
2009-10-01 19:44:00,1.51405,1.5141,1.514,1.51405,357100000.0
2009-10-01 19:45:00,1.51405,1.51405,1.51405,1.51405,50800000.0
2009-10-01 19:46:00,1.51405,1.51405,1.51395,1.514,134000000.0
2009-10-01 19:47:00,1.514,1.5141,1.51395,1.51405,157800000.0
2009-10-01 19:48:00,1.51405,1.51415,1.514,1.514,409800000.0
2009-10-01 19:49:00,1.514,1.5141,1.514,1.514,268100000.0
2009-10-01 19:50:00,1.514,1.5141,1.514,1.51405,322700000.0
2009-10-01 19:51:00,1.51405,1.5141,1.51405,1.51405,344000000.0
2009-10-01 19:52:00,1.51405,1.51405,1.51405,1.51405,228600000.0
2009-10-01 19:53:00,1.51405,1.51405,1.51405,1.51405,133000000.0
2009-10-01 19:54:00,1.51405,1.5141,1.51395,1.514,214600000.0
2009-10-01 19:55:00,1.514,1.5141,1.51395,1.51405,325700000.0
2009-10-01 19:56:00,1.51405,1.51415,1.514,1.514,167400000.0
2009-10-01 19:57:00,1.51405,1.51405,1.51395,1.51405,202000000.0
2009-10-01 19:58:00,1.51405,1.51415,1.514,1.514,249600000.0
2009-10-01 19:59:00,1.514,1.51405,1.51395,1.51405,151900000.0
2009-10-01 20:00:00,1.51405,1.51405,1.51395,1.514,282200000.0
2009-10-01 20:01:00,1.514,1.514,1.514,1.514,285400000.0
2009-10-01 20:02:00,1.514,1.514,1.51395,1.514,181400000.0
2009-10-01 20:03:00,1.514,1.514,1.51395,1.514,93000000.0
2009-10-01 20:04:00,1.514,1.514,1.5139,1.514,159800000.0
2009-10-01 20:05:00,1.514,1.514,1.51395,1.514,80200000.0
2009-10-01 20:06:00,1.514,1.5141,1.51395,1.51405,127600000.0
2009-10-01 20:07:00,1.51405,1.5141,1.5139,1.514,302700000.0
2009-10-01 20:08:00,1.514,1.514,1.51395,1.514,149600000.0
2009-10-01 20:09:00,1.514,1.514,1.51395,1.514,202700000.0
2009-10-01 20:10:00,1.514,1.514,1.51375,1.5138,236500001.0
2009-10-01 20:11:00,1.51385,1.514,1.5138,1.5138,224900000.0
2009-10-01 20:12:00,1.51385,1.51395,1.51375,1.5138,524599994.0
2009-10-01 20:13:00,1.51385,1.514,1.51385,1.5139,231200002.0
2009-10-01 20:14:00,1.5139,1.51395,1.5139,1.5139,112800000.0
2009-10-01 20:15:00,1.5139,1.5141,1.5138,1.51395,406200000.0
2009-10-01 20:16:00,1.51395,1.51405,1.5139,1.514,225900000.0
2009-10-01 20:17:00,1.514,1.514,1.51395,1.514,471100000.0
2009-10-01 20:18:00,1.514,1.51405,1.51395,1.51395,295800000.0
2009-10-01 20:19:00,1.51395,1.51405,1.5139,1.51395,507000000.0
2009-10-01 20:20:00,1.51395,1.5141,1.5138,1.514,418700000.0
2009-10-01 20:21:00,1.514,1.51405,1.514,1.514,205000000.0
2009-10-01 20:22:00,1.51395,1.51395,1.5139,1.51395,231600000.0
2009-10-01 20:23:00,1.51395,1.51405,1.5139,1.51405,176100000.0
2009-10-01 20:24:00,1.514,1.51405,1.51395,1.51405,146500000.0
2009-10-01 20:25:00,1.51405,1.51405,1.5139,1.51395,407100000.0
2009-10-01 20:26:00,1.51395,1.51405,1.5139,1.51405,424400000.0
2009-10-01 20:27:00,1.51405,1.51405,1.5139,1.5139,222400000.0
2009-10-01 20:28:00,1.5139,1.5141,1.5139,1.5139,388200000.0
2009-10-01 20:29:00,1.5139,1.514,1.5139,1.514,342500000.0
2009-10-01 20:30:00,1.514,1.5141,1.51395,1.51395,110900000.0
2009-10-01 20:31:00,1.514,1.51405,1.51395,1.51405,169000000.0
2009-10-01 20:32:00,1.51405,1.51405,1.514,1.514,501000000.0
2009-10-01 20:33:00,1.514,1.51405,1.51395,1.514,278800000.0
2009-10-01 20:34:00,1.514,1.5141,1.514,1.51405,420500000.0
2009-10-01 20:35:00,1.51405,1.5141,1.514,1.514,157100000.0
2009-10-01 20:36:00,1.514,1.51415,1.514,1.51405,367600000.0
2009-10-01 20:37:00,1.51405,1.51405,1.51395,1.514,423500000.0
2009-10-01 20:38:00,1.514,1.514,1.5139,1.51395,172500000.0
2009-10-01 20:39:00,1.51395,1.514,1.51395,1.514,283900000.0
2009-10-01 20:40:00,1.514,1.514,1.51385,1.51395,636500000.0
2009-10-01 20:41:00,1.51395,1.514,1.5139,1.514,197300000.0
2009-10-01 20:42:00,1.514,1.51405,1.514,1.514,166500000.0
2009-10-01 20:43:00,1.514,1.51405,1.514,1.514,184500000.0
2009-10-01 20:44:00,1.514,1.51405,1.51395,1.51395,193300000.0
2009-10-01 20:45:00,1.51395,1.514,1.51385,1.5139,239200000.0
2009-10-01 20:46:00,1.5139,1.51395,1.5139,1.5139,188600000.0
2009-10-01 20:47:00,1.5139,1.51405,1.5139,1.5139,185000000.0
2009-10-01 20:48:00,1.5139,1.5139,1.51385,1.5139,95700000.0
2009-10-01 20:49:00,1.5139,1.5139,1.5139,1.5139,221800000.0
2009-10-01 20:50:00,1.5139,1.51395,1.5138,1.51385,419700000.0
2009-10-01 20:51:00,1.5138,1.5139,1.5138,1.5138,86300000.0
2009-10-01 20:52:00,1.5138,1.5138,1.5138,1.5138,175400000.0
2009-10-01 20:53:00,1.5138,1.51385,1.5138,1.5138,241100000.0
2009-10-01 20:54:00,1.5138,1.5139,1.5138,1.5139,66000000.0
2009-10-01 20:55:00,1.51395,1.51395,1.51375,1.5138,80500000.0
2009-10-01 20:56:00,1.5138,1.51385,1.51375,1.51385,212500000.0
2009-10-01 20:57:00,1.51385,1.51385,1.5138,1.5138,86400000.0
2009-10-01 20:58:00,1.5138,1.51385,1.51375,1.5138,165200000.0
2009-10-01 20:59:00,1.51385,1.51385,1.5136,1.5137,272500000.0
2009-10-01 21:00:00,1.5137,1.51385,1.51365,1.51385,168000000.0
2009-10-01 21:01:00,1.51385,1.5139,1.51375,1.51375,268400000.0
2009-10-01 21:02:00,1.51375,1.51385,1.51375,1.51385,395200000.0
2009-10-01 21:03:00,1.51385,1.5139,1.5138,1.5138,116900000.0
2009-10-01 21:04:00,1.5138,1.5139,1.5138,1.51385,213800000.0
2009-10-01 21:05:00,1.51385,1.514,1.51385,1.51385,450500000.0
2009-10-01 21:06:00,1.51385,1.51395,1.51385,1.51385,545300001.0
2009-10-01 21:07:00,1.5139,1.51395,1.51385,1.5139,304700001.0
2009-10-01 21:08:00,1.51395,1.51395,1.5138,1.5139,989200016.0
2009-10-01 21:09:00,1.5139,1.51395,1.51385,1.51395,207700001.0
2009-10-01 21:10:00,1.51385,1.5139,1.51385,1.5139,273600000.0
2009-10-01 21:11:00,1.5139,1.5139,1.51385,1.51385,281900000.0
2009-10-01 21:12:00,1.51385,1.5139,1.51385,1.5139,201200000.0
2009-10-01 21:13:00,1.5139,1.5139,1.5138,1.5138,333100000.0
2009-10-01 21:14:00,1.5138,1.5139,1.51375,1.51375,528100000.0
2009-10-01 21:15:00,1.51375,1.51395,1.51365,1.51365,386900001.0
2009-10-01 21:16:00,1.51365,1.5137,1.5135,1.5136,527500000.0
2009-10-01 21:17:00,1.5136,1.51375,1.5136,1.51375,193500000.0
2009-10-01 21:18:00,1.51375,1.51375,1.51365,1.51375,320300000.0
2009-10-01 21:19:00,1.51375,1.51375,1.5136,1.5137,204000000.0
2009-10-01 21:20:00,1.5137,1.5137,1.51365,1.51365,196500000.0
2009-10-01 21:21:00,1.51365,1.5137,1.5136,1.5136,429000000.0
2009-10-01 21:22:00,1.5136,1.5136,1.5135,1.51355,409999999.0
2009-10-01 21:23:00,1.51355,1.5136,1.51355,1.5136,443400000.0
2009-10-01 21:24:00,1.5136,1.5136,1.51355,1.51355,127400000.0
2009-10-01 21:25:00,1.51355,1.51365,1.5135,1.5136,329700001.0
2009-10-01 21:26:00,1.5136,1.5137,1.5136,1.5136,343400000.0
2009-10-01 21:27:00,1.5136,1.5136,1.51345,1.51345,689900007.0
2009-10-01 21:28:00,1.51345,1.51365,1.51345,1.51355,558200000.0
2009-10-01 21:29:00,1.51355,1.5137,1.5134,1.51345,1627899997.0
2009-10-01 21:30:00,1.51345,1.51365,1.51345,1.51365,668600002.0
2009-10-01 21:31:00,1.5136,1.51365,1.5136,1.5136,289600000.0
2009-10-01 21:32:00,1.5136,1.5137,1.5135,1.5136,367000000.0
2009-10-01 21:33:00,1.5136,1.51365,1.5136,1.5136,185300000.0
2009-10-01 21:34:00,1.5136,1.5136,1.5136,1.5136,322900000.0
2009-10-01 21:35:00,1.5136,1.5137,1.5135,1.51355,370599999.0
2009-10-01 21:36:00,1.5136,1.51365,1.5136,1.5136,278000000.0
2009-10-01 21:37:00,1.5136,1.51365,1.5136,1.51365,80400000.0
2009-10-01 21:38:00,1.51365,1.5137,1.51365,1.51365,68500000.0
2009-10-01 21:39:00,1.51365,1.51365,1.51355,1.51355,182200001.0
2009-10-01 21:40:00,1.51355,1.5137,1.51355,1.5137,523000003.0
2009-10-01 21:41:00,1.51365,1.5137,1.51365,1.5137,243900000.0
2009-10-01 21:42:00,1.5137,1.5137,1.51365,1.51365,277900000.0
2009-10-01 21:43:00,1.5137,1.51375,1.51365,1.51365,195300000.0
2009-10-01 21:44:00,1.51365,1.5137,1.51365,1.5137,232900000.0
2009-10-01 21:45:00,1.5137,1.5137,1.5137,1.5137,191300000.0
2009-10-01 21:46:00,1.51365,1.5137,1.5136,1.5137,352900000.0
2009-10-01 21:47:00,1.51365,1.5137,1.51365,1.5137,105400000.0
2009-10-01 21:48:00,1.5137,1.5137,1.5137,1.5137,66500000.0
2009-10-01 21:49:00,1.5137,1.5137,1.5134,1.5135,470800001.0
2009-10-01 21:50:00,1.5135,1.5135,1.5134,1.5135,414400001.0
2009-10-01 21:51:00,1.5135,1.51355,1.5134,1.5134,1165500000.0
2009-10-01 21:52:00,1.5134,1.51355,1.51335,1.51345,996000002.0
2009-10-01 21:53:00,1.5135,1.5135,1.51335,1.5134,615300002.0
2009-10-01 21:54:00,1.51345,1.5135,1.5133,1.5133,615700001.0
2009-10-01 21:55:00,1.5133,1.5134,1.5133,1.51335,382500001.0
2009-10-01 21:56:00,1.51335,1.51345,1.51335,1.51335,385700000.0
2009-10-01 21:57:00,1.51335,1.5134,1.51315,1.51315,252800000.0
2009-10-01 21:58:00,1.51315,1.5132,1.513,1.51305,456300006.0
2009-10-01 21:59:00,1.51305,1.5132,1.51305,1.5132,327000000.0
2009-10-01 22:00:00,1.5132,1.5134,1.5132,1.5133,364000000.0
2009-10-01 22:01:00,1.5133,1.51345,1.5133,1.5134,445380000.0
2009-10-01 22:02:00,1.5134,1.5135,1.5134,1.51345,104100000.0
2009-10-01 22:03:00,1.5134,1.51355,1.5134,1.51345,222500000.0
2009-10-01 22:04:00,1.51345,1.51345,1.51335,1.5134,238480000.0
2009-10-01 22:05:00,1.5134,1.51345,1.51335,1.51345,200920000.0
2009-10-01 22:06:00,1.51345,1.51345,1.51335,1.51335,68590000.0
2009-10-01 22:07:00,1.5134,1.51355,1.51335,1.51345,296520000.0
2009-10-01 22:08:00,1.51345,1.51355,1.51345,1.5135,241100000.0
2009-10-01 22:09:00,1.5135,1.5135,1.5135,1.5135,87800000.0
2009-10-01 22:10:00,1.5135,1.51355,1.5135,1.5135,64800000.0
2009-10-01 22:11:00,1.5135,1.51355,1.5135,1.51355,83200000.0
2009-10-01 22:12:00,1.51355,1.51355,1.51355,1.51355,103200000.0
2009-10-01 22:13:00,1.51355,1.5136,1.51355,1.51355,207600000.0
2009-10-01 22:14:00,1.51355,1.51365,1.5135,1.5136,175900000.0
2009-10-01 22:15:00,1.51375,1.5138,1.51355,1.5136,225900000.0
2009-10-01 22:16:00,1.5136,1.51385,1.5136,1.51385,60200000.0
2009-10-01 22:17:00,1.5139,1.514,1.5135,1.5136,558900001.0
2009-10-01 22:18:00,1.5136,1.51375,1.5135,1.51355,346600000.0
2009-10-01 22:19:00,1.51355,1.5137,1.5135,1.5136,211200000.0
2009-10-01 22:20:00,1.5137,1.5137,1.5136,1.5137,91000000.0
2009-10-01 22:21:00,1.51365,1.5138,1.51365,1.51365,173300000.0
2009-10-01 22:22:00,1.51365,1.5137,1.5135,1.51365,155900000.0
2009-10-01 22:23:00,1.5136,1.51365,1.51355,1.5136,56900000.0
2009-10-01 22:24:00,1.5136,1.5136,1.5135,1.51355,120200000.0
2009-10-01 22:25:00,1.51355,1.51365,1.51355,1.51365,52900000.0
2009-10-01 22:26:00,1.51365,1.51365,1.5136,1.51365,42400000.0
2009-10-01 22:27:00,1.51375,1.51375,1.5137,1.5137,6400000.0
2009-10-01 22:28:00,1.5136,1.5136,1.51333,1.51343,72300000.0
2009-10-01 22:29:00,1.51375,1.51375,1.51375,1.51375,3200000.0
2009-10-01 22:30:00,1.51365,1.51365,1.51365,1.51365,6500000.0
2009-10-01 22:31:00,1.51363,1.51363,1.51338,1.51355,82400000.0
2009-10-01 22:32:00,1.5137,1.5137,1.5137,1.5137,7800000.0
2009-10-01 22:33:00,1.5138,1.5138,1.5137,1.5137,7200000.0
2009-10-01 22:34:00,1.51375,1.51375,1.5137,1.5137,22400000.0
2009-10-01 22:35:00,1.5138,1.51395,1.51375,1.5139,305900000.0
2009-10-01 22:36:00,1.5139,1.51395,1.5137,1.51375,105600000.0
2009-10-01 22:37:00,1.51375,1.514,1.51375,1.5139,194700000.0
2009-10-01 22:38:00,1.51395,1.514,1.5139,1.51395,48200000.0
2009-10-01 22:39:00,1.51395,1.51395,1.5135,1.51355,189000000.0
2009-10-01 22:40:00,1.51355,1.5137,1.5135,1.51365,106900000.0
2009-10-01 22:41:00,1.5137,1.5138,1.5137,1.5137,34600000.0
2009-10-01 22:42:00,1.5137,1.5137,1.51365,1.51365,72500000.0
2009-10-01 22:43:00,1.51365,1.51365,1.51365,1.51365,65100000.0
2009-10-01 22:44:00,1.51365,1.5138,1.51365,1.5138,120200000.0
2009-10-01 22:45:00,1.5138,1.51385,1.5137,1.5138,104800000.0
2009-10-01 22:46:00,1.5138,1.51385,1.5136,1.51375,106300000.0
2009-10-01 22:47:00,1.51385,1.51395,1.51375,1.51385,101200000.0
2009-10-01 22:48:00,1.5139,1.51395,1.51385,1.51385,124600000.0
2009-10-01 22:49:00,1.5139,1.51395,1.51375,1.5139,62880000.0
2009-10-01 22:50:00,1.5139,1.51395,1.51375,1.51385,47900000.0
2009-10-01 22:51:00,1.5138,1.5139,1.51375,1.51385,64400000.0
2009-10-01 22:52:00,1.5139,1.51395,1.51375,1.5138,63200000.0
2009-10-01 22:53:00,1.5138,1.5139,1.5137,1.5138,219200000.0
2009-10-01 22:54:00,1.5139,1.51395,1.5138,1.5138,212400000.0
2009-10-01 22:55:00,1.5139,1.51395,1.51385,1.51385,56500000.0
2009-10-01 22:56:00,1.5139,1.5141,1.51385,1.51395,99000000.0
2009-10-01 22:57:00,1.51395,1.5141,1.5138,1.51385,120900000.0
2009-10-01 22:58:00,1.51385,1.5139,1.5138,1.51385,21100000.0
2009-10-01 22:59:00,1.51385,1.5141,1.5136,1.5136,147710000.0
2009-10-01 23:00:00,1.5136,1.51365,1.5136,1.5136,20500000.0
2009-10-01 23:01:00,1.5136,1.5136,1.5136,1.5136,6400000.0
2009-10-01 23:02:00,1.5136,1.5136,1.5135,1.5135,7550000.0
2009-10-01 23:03:00,1.5135,1.51375,1.5135,1.5135,11500000.0
2009-10-01 23:04:00,1.5135,1.5135,1.5135,1.5135,2500000.0
2009-10-01 23:05:00,1.5135,1.5135,1.5134,1.51345,7150000.0
2009-10-01 23:06:00,1.51345,1.51345,1.51345,1.51345,3750000.0
2009-10-01 23:07:00,1.51345,1.51345,1.51345,1.51345,58200000.0
2009-10-01 23:08:00,1.5135,1.5135,1.51345,1.5135,24900000.0
2009-10-01 23:09:00,1.5135,1.5135,1.5135,1.5135,4000000.0
2009-10-01 23:10:00,1.51345,1.51365,1.51345,1.51365,55900000.0
2009-10-01 23:11:00,1.5136,1.51365,1.5135,1.5135,31400000.0
2009-10-01 23:12:00,1.5135,1.51385,1.5135,1.51385,29100000.0
2009-10-01 23:13:00,1.51385,1.5139,1.5136,1.51385,75700000.0
2009-10-01 23:14:00,1.51385,1.51385,1.5137,1.5138,25800000.0
2009-10-01 23:15:00,1.5138,1.51385,1.51375,1.51385,19200000.0
2009-10-01 23:16:00,1.5138,1.5138,1.51375,1.51375,30000000.0
2009-10-01 23:17:00,1.51375,1.51375,1.5137,1.5137,25600000.0
2009-10-01 23:18:00,1.51375,1.5139,1.5137,1.5138,20800000.0
2009-10-01 23:19:00,1.5138,1.51385,1.51375,1.51385,73600000.0
2009-10-01 23:20:00,1.51385,1.51395,1.51385,1.5139,26000000.0
2009-10-01 23:21:00,1.51395,1.51395,1.5138,1.5139,67700000.0
2009-10-01 23:22:00,1.5139,1.5139,1.5137,1.51375,81900000.0
2009-10-01 23:23:00,1.51375,1.51375,1.51365,1.51365,49600000.0
2009-10-01 23:24:00,1.51365,1.51375,1.51365,1.5137,48300000.0
2009-10-01 23:25:00,1.5137,1.51385,1.5137,1.51375,92800000.0
2009-10-01 23:26:00,1.51365,1.51365,1.51365,1.51365,5000000.0
2009-10-01 23:27:00,1.51375,1.5138,1.5137,1.5138,28800000.0
2009-10-01 23:28:00,1.51375,1.5138,1.51365,1.51365,45800000.0
2009-10-01 23:29:00,1.51365,1.51365,1.5136,1.5136,78600000.0
2009-10-01 23:30:00,1.5136,1.5138,1.5136,1.5137,112100000.0
2009-10-01 23:31:00,1.5137,1.51375,1.5136,1.5136,103500000.0
2009-10-01 23:32:00,1.5136,1.5136,1.5136,1.5136,31500000.0
2009-10-01 23:33:00,1.5136,1.5136,1.5136,1.5136,4000000.0
2009-10-01 23:34:00,1.5136,1.51365,1.51355,1.5136,22900000.0
2009-10-01 23:35:00,1.5136,1.5136,1.5136,1.5136,5000000.0
2009-10-01 23:36:00,1.5136,1.5136,1.5136,1.5136,3000000.0
2009-10-01 23:37:00,1.5136,1.5136,1.5136,1.5136,3500000.0
2009-10-01 23:38:00,1.5136,1.5136,1.5136,1.5136,4750000.0
2009-10-01 23:39:00,1.5136,1.5136,1.5136,1.5136,5250000.0
2009-10-01 23:40:00,1.5136,1.5136,1.5136,1.5136,3500000.0
2009-10-01 23:41:00,1.5136,1.5136,1.5136,1.5136,4750000.0
2009-10-01 23:42:00,1.5136,1.5136,1.5136,1.5136,6250000.0
2009-10-01 23:43:00,1.5136,1.5136,1.5136,1.5136,1750000.0
2009-10-01 23:44:00,1.5136,1.5136,1.51355,1.51355,9250000.0
2009-10-01 23:45:00,1.51355,1.5136,1.51355,1.51355,108550000.0
2009-10-01 23:46:00,1.51355,1.5136,1.51355,1.51355,26050000.0
2009-10-01 23:47:00,1.51355,1.51355,1.51355,1.51355,3750000.0
2009-10-01 23:48:00,1.51355,1.51355,1.51355,1.51355,4000000.0
2009-10-01 23:49:00,1.51355,1.51355,1.51355,1.51355,54750000.0
2009-10-01 23:50:00,1.51355,1.51355,1.51355,1.51355,112500000.0
2009-10-01 23:51:00,1.51355,1.51355,1.51355,1.51355,63000000.0
2009-10-01 23:52:00,1.51355,1.51355,1.51355,1.51355,49500000.0
2009-10-01 23:53:00,1.51355,1.51355,1.51355,1.51355,14750000.0
2009-10-01 23:54:00,1.51355,1.51365,1.51355,1.51365,16000000.0
2009-10-01 23:55:00,1.5137,1.5137,1.51355,1.51355,40100000.0
2009-10-01 23:56:00,1.5135,1.51355,1.5135,1.51355,13600000.0
2009-10-01 23:57:00,1.51355,1.51355,1.5135,1.5135,20700000.0
2009-10-01 23:58:00,1.5135,1.51355,1.5135,1.51355,7800000.0
2009-10-01 23:59:00,1.51355,1.5137,1.5135,1.5137,24300000.0
2009-10-02 00:00:00,1.5137,1.51375,1.51365,1.51365,17600000.0
2009-10-02 00:01:00,1.5137,1.5137,1.5135,1.5135,16400000.0
2009-10-02 00:02:00,1.5135,1.5136,1.5135,1.51355,88700000.0
2009-10-02 00:03:00,1.5135,1.51355,1.5135,1.5135,58840000.0
2009-10-02 00:04:00,1.5135,1.51355,1.5135,1.51355,134010000.0
2009-10-02 00:05:00,1.51355,1.51355,1.5135,1.5135,282710000.0
2009-10-02 00:06:00,1.5135,1.51355,1.5135,1.51355,813140000.0
2009-10-02 00:07:00,1.51355,1.51355,1.51355,1.51355,22000000.0
2009-10-02 00:08:00,1.51355,1.5136,1.5135,1.5135,24030000.0
2009-10-02 00:09:00,1.5135,1.5135,1.51345,1.51345,46500000.0
2009-10-02 00:10:00,1.51345,1.5135,1.51345,1.5135,7000000.0
2009-10-02 00:11:00,1.5135,1.51355,1.5134,1.51355,26550000.0
2009-10-02 00:12:00,1.51355,1.51355,1.51355,1.51355,3000000.0
2009-10-02 00:13:00,1.5136,1.5136,1.51345,1.5135,34200000.0
2009-10-02 00:14:00,1.5135,1.5135,1.5135,1.5135,2000000.0
2009-10-02 00:15:00,1.51355,1.51355,1.5134,1.5134,105400000.0
2009-10-02 00:16:00,1.5134,1.5134,1.5134,1.5134,50730000.0
2009-10-02 00:17:00,1.5134,1.5134,1.5134,1.5134,73110000.0
2009-10-02 00:18:00,1.5134,1.51345,1.5134,1.51345,166490000.0
2009-10-02 00:19:00,1.5134,1.5134,1.5134,1.5134,3800000.0
2009-10-02 00:20:00,1.5134,1.5134,1.5134,1.5134,3380000.0
2009-10-02 00:21:00,1.5134,1.51355,1.5134,1.5134,29430000.0
2009-10-02 00:22:00,1.5134,1.5134,1.5134,1.5134,14300000.0
2009-10-02 00:23:00,1.5134,1.5136,1.5134,1.5134,35520000.0
2009-10-02 00:24:00,1.5134,1.5136,1.5134,1.5134,63240000.0
2009-10-02 00:25:00,1.5134,1.5134,1.5134,1.5134,32320000.0
2009-10-02 00:26:00,1.5134,1.5134,1.5134,1.5134,6080000.0
2009-10-02 00:27:00,1.5134,1.5134,1.5134,1.5134,7600000.0
2009-10-02 00:28:00,1.5134,1.5134,1.5134,1.5134,12160000.0
2009-10-02 00:29:00,1.5134,1.5136,1.5134,1.5136,48320000.0
2009-10-02 00:30:00,1.51355,1.5136,1.5135,1.5135,80100000.0
2009-10-02 00:31:00,1.5135,1.5135,1.5135,1.5135,1000000.0
2009-10-02 00:32:00,1.5135,1.51355,1.5135,1.5135,18100000.0
2009-10-02 00:33:00,1.51355,1.51355,1.5135,1.5135,74900000.0
2009-10-02 00:34:00,1.5135,1.5135,1.5135,1.5135,3200000.0
2009-10-02 00:35:00,1.5135,1.51355,1.5135,1.5135,77700000.0
2009-10-02 00:36:00,1.51355,1.51355,1.5135,1.5135,92400000.0
2009-10-02 00:37:00,1.5135,1.5135,1.5135,1.5135,82200000.0
2009-10-02 00:38:00,1.5135,1.5135,1.5134,1.51345,110270000.0
2009-10-02 00:39:00,1.51345,1.51355,1.5134,1.51345,260980000.0
2009-10-02 00:40:00,1.51345,1.51355,1.51345,1.5135,92200000.0
2009-10-02 00:41:00,1.5135,1.51355,1.5135,1.5135,168000000.0
2009-10-02 00:42:00,1.5135,1.5136,1.5135,1.51355,195900000.0
2009-10-02 00:43:00,1.51355,1.5136,1.51355,1.51355,13100000.0
2009-10-02 00:44:00,1.51355,1.5136,1.51355,1.5136,35000000.0
2009-10-02 00:45:00,1.5136,1.5136,1.5136,1.5136,23100000.0
2009-10-02 00:46:00,1.5136,1.51365,1.5136,1.51365,39800000.0
2009-10-02 00:47:00,1.5137,1.5138,1.5137,1.5138,100000000.0
2009-10-02 00:48:00,1.5138,1.5138,1.5136,1.5137,367600000.0
2009-10-02 00:49:00,1.5137,1.5138,1.51365,1.51375,220000000.0
2009-10-02 00:50:00,1.51375,1.5139,1.5136,1.5137,46500000.0
2009-10-02 00:51:00,1.5137,1.51375,1.5137,1.5137,28800000.0
2009-10-02 00:52:00,1.5137,1.5137,1.5136,1.5136,10100000.0
2009-10-02 00:53:00,1.51355,1.51355,1.51355,1.51355,29300000.0
2009-10-02 00:54:00,1.51355,1.51355,1.51355,1.51355,2700000.0
2009-10-02 00:55:00,1.51355,1.51355,1.51355,1.51355,7400000.0
2009-10-02 00:56:00,1.51355,1.51355,1.51355,1.51355,5600000.0
2009-10-02 00:57:00,1.51355,1.51355,1.51355,1.51355,3100000.0
2009-10-02 00:58:00,1.51355,1.51355,1.51355,1.51355,201660000.0
2009-10-02 00:59:00,1.51355,1.51355,1.51355,1.51355,8580000.0
2009-10-02 01:00:00,1.51355,1.51355,1.51355,1.51355,127600000.0
2009-10-02 01:01:00,1.51355,1.51355,1.51355,1.51355,6200000.0
2009-10-02 01:02:00,1.51355,1.51355,1.51355,1.51355,3300000.0
2009-10-02 01:03:00,1.51355,1.51355,1.51355,1.51355,800000.0
2009-10-02 01:04:00,1.51355,1.51355,1.51355,1.51355,4300000.0
2009-10-02 01:05:00,1.51355,1.51355,1.51355,1.51355,3300000.0
2009-10-02 01:06:00,1.51355,1.51355,1.51355,1.51355,4100000.0
2009-10-02 01:07:00,1.51355,1.5136,1.51355,1.51355,3900000.0
2009-10-02 01:08:00,1.51355,1.51355,1.51355,1.51355,100000.0
2009-10-02 01:09:00,1.51355,1.51355,1.51355,1.51355,6700000.0
2009-10-02 01:10:00,1.51355,1.51355,1.51355,1.51355,1000000.0
2009-10-02 01:11:00,1.51355,1.51355,1.51355,1.51355,15900000.0
2009-10-02 01:12:00,1.51355,1.51355,1.51355,1.51355,500000.0
2009-10-02 01:13:00,1.51355,1.51355,1.51355,1.51355,400000.0
2009-10-02 01:14:00,1.51355,1.51355,1.51355,1.51355,600000.0
2009-10-02 01:15:00,1.51355,1.51355,1.51355,1.51355,500000.0
2009-10-02 01:16:00,1.51355,1.51355,1.51355,1.51355,10300000.0
2009-10-02 01:17:00,1.51355,1.51355,1.51355,1.51355,25600000.0
2009-10-02 01:18:00,1.51355,1.51355,1.51355,1.51355,600000.0
2009-10-02 01:19:00,1.51355,1.51355,1.51355,1.51355,100000.0
2009-10-02 01:20:00,1.51355,1.51355,1.51355,1.51355,200000.0
2009-10-02 01:21:00,1.51355,1.51355,1.51355,1.51355,10600000.0
2009-10-02 01:22:00,1.51355,1.5136,1.51355,1.51355,91000000.0
2009-10-02 01:23:00,1.51355,1.51365,1.51355,1.51355,77100000.0
2009-10-02 01:24:00,1.51355,1.51355,1.51355,1.51355,18800000.0
2009-10-02 01:25:00,1.51355,1.51355,1.51355,1.51355,6200000.0
2009-10-02 01:26:00,1.51355,1.51355,1.51355,1.51355,23100000.0
2009-10-02 01:27:00,1.51355,1.51355,1.51355,1.51355,2700000.0
2009-10-02 01:28:00,1.51355,1.51355,1.51355,1.51355,1300000.0
2009-10-02 01:29:00,1.51355,1.51355,1.51355,1.51355,1900000.0
2009-10-02 01:30:00,1.51355,1.51355,1.51355,1.51355,3600000.0
2009-10-02 01:31:00,1.51355,1.5136,1.51355,1.51355,36400000.0
2009-10-02 01:32:00,1.51355,1.5136,1.5135,1.51355,117400000.0
2009-10-02 01:33:00,1.51355,1.51355,1.51355,1.51355,98300000.0
2009-10-02 01:34:00,1.51355,1.51355,1.5135,1.5135,14350000.0
2009-10-02 01:35:00,1.5135,1.5135,1.5135,1.5135,5500000.0
2009-10-02 01:36:00,1.5135,1.5135,1.51335,1.51335,93150000.0
2009-10-02 01:37:00,1.51335,1.51335,1.51335,1.51335,99800000.0
2009-10-02 01:38:00,1.51335,1.51345,1.51335,1.51345,84000000.0
2009-10-02 01:39:00,1.51345,1.51345,1.51335,1.51335,162800000.0
2009-10-02 01:40:00,1.51335,1.51345,1.51335,1.51345,88800000.0
2009-10-02 01:41:00,1.51345,1.51345,1.5134,1.5134,82400000.0
2009-10-02 01:42:00,1.5134,1.51345,1.51335,1.5134,149400000.0
2009-10-02 01:43:00,1.5134,1.51345,1.5134,1.51345,176100000.0
2009-10-02 01:44:00,1.51345,1.51355,1.51345,1.51345,126000000.0
2009-10-02 01:45:00,1.51345,1.51355,1.51345,1.5135,111200000.0
2009-10-02 01:46:00,1.5135,1.5135,1.5134,1.51345,179000000.0
2009-10-02 01:47:00,1.51345,1.5136,1.51335,1.5136,351000000.0
2009-10-02 01:48:00,1.5136,1.51375,1.5134,1.5134,476000000.0
2009-10-02 01:49:00,1.51345,1.51345,1.5134,1.5134,369500000.0
2009-10-02 01:50:00,1.5134,1.51345,1.51335,1.51335,198100000.0
2009-10-02 01:51:00,1.51335,1.51345,1.51335,1.51345,399500000.0
2009-10-02 01:52:00,1.51345,1.51355,1.5134,1.51355,224000000.0
2009-10-02 01:53:00,1.51355,1.51365,1.51355,1.51355,146300000.0
2009-10-02 01:54:00,1.51355,1.51355,1.51345,1.5135,94100000.0
2009-10-02 01:55:00,1.5136,1.5136,1.5133,1.51335,191500000.0
2009-10-02 01:56:00,1.51335,1.5137,1.51335,1.5135,151600000.0
2009-10-02 01:57:00,1.5135,1.51355,1.5135,1.5135,127100000.0
2009-10-02 01:58:00,1.5135,1.51355,1.5135,1.5135,168800000.0
2009-10-02 01:59:00,1.5135,1.5135,1.51345,1.51345,89000000.0
2009-10-02 02:00:00,1.51345,1.51355,1.51345,1.51345,241400000.0
2009-10-02 02:01:00,1.5134,1.5135,1.5134,1.5135,65300000.0
2009-10-02 02:02:00,1.5135,1.5135,1.5135,1.5135,62400000.0
2009-10-02 02:03:00,1.5135,1.5135,1.5135,1.5135,117800000.0
2009-10-02 02:04:00,1.5135,1.5136,1.5135,1.51355,72600000.0
2009-10-02 02:05:00,1.51355,1.51355,1.5135,1.5135,99400000.0
2009-10-02 02:06:00,1.5135,1.51355,1.51345,1.5135,123500000.0
2009-10-02 02:07:00,1.5135,1.5135,1.51345,1.51345,169600000.0
2009-10-02 02:08:00,1.51345,1.5135,1.5134,1.51345,127800000.0
2009-10-02 02:09:00,1.51345,1.51355,1.51335,1.5134,237200000.0
2009-10-02 02:10:00,1.51335,1.51345,1.51325,1.51325,410000000.0
2009-10-02 02:11:00,1.51335,1.51355,1.51325,1.51325,391800000.0
2009-10-02 02:12:00,1.51325,1.5134,1.5132,1.51335,411700000.0
2009-10-02 02:13:00,1.51335,1.51345,1.5133,1.5134,429100000.0
2009-10-02 02:14:00,1.5134,1.51345,1.5134,1.51345,157600000.0
2009-10-02 02:15:00,1.5134,1.51345,1.5134,1.5134,208200000.0
2009-10-02 02:16:00,1.51345,1.51345,1.5134,1.51345,92600000.0
2009-10-02 02:17:00,1.51345,1.5135,1.51345,1.5135,58480000.0
2009-10-02 02:18:00,1.5135,1.5135,1.5135,1.5135,69590000.0
2009-10-02 02:19:00,1.5135,1.5135,1.5135,1.5135,450000.0
2009-10-02 02:20:00,1.5135,1.5135,1.5135,1.5135,2400000.0
2009-10-02 02:21:00,1.5135,1.5135,1.5135,1.5135,9960000.0
2009-10-02 02:22:00,1.5135,1.5135,1.5135,1.5135,6390000.0
2009-10-02 02:23:00,1.5135,1.5135,1.5135,1.5135,10450000.0
2009-10-02 02:24:00,1.5135,1.5135,1.5135,1.5135,5250000.0
2009-10-02 02:25:00,1.5135,1.5135,1.5135,1.5135,3150000.0
2009-10-02 02:26:00,1.5135,1.51355,1.5135,1.5135,23050000.0
2009-10-02 02:27:00,1.5135,1.51355,1.5135,1.5135,15100000.0
2009-10-02 02:28:00,1.5135,1.5135,1.5135,1.5135,9450000.0
2009-10-02 02:29:00,1.5135,1.5135,1.5135,1.5135,40950000.0
2009-10-02 02:30:00,1.5135,1.51365,1.5135,1.51365,33000000.0
2009-10-02 02:31:00,1.51365,1.51365,1.51355,1.51355,168500000.0
2009-10-02 02:32:00,1.51355,1.51365,1.51355,1.51355,80900000.0
2009-10-02 02:33:00,1.5135,1.5136,1.5135,1.51355,150080000.0
2009-10-02 02:34:00,1.51355,1.5136,1.51355,1.51355,10200000.0
2009-10-02 02:35:00,1.51355,1.51355,1.51355,1.51355,17200000.0
2009-10-02 02:36:00,1.51355,1.51365,1.5135,1.51355,205750000.0
2009-10-02 02:37:00,1.51355,1.5136,1.5135,1.5135,269900000.0
2009-10-02 02:38:00,1.5135,1.5135,1.5135,1.5135,213800000.0
2009-10-02 02:39:00,1.5135,1.51355,1.5135,1.5135,295700000.0
2009-10-02 02:40:00,1.5135,1.5136,1.5135,1.5135,157950000.0
2009-10-02 02:41:00,1.5135,1.51355,1.5135,1.5135,223650000.0
2009-10-02 02:42:00,1.5135,1.51355,1.5135,1.5135,91050000.0
2009-10-02 02:43:00,1.5135,1.51355,1.5135,1.5135,62850000.0
2009-10-02 02:44:00,1.5135,1.5136,1.5135,1.51355,141350000.0
2009-10-02 02:45:00,1.51355,1.51355,1.5135,1.5135,180750000.0
2009-10-02 02:46:00,1.5135,1.51355,1.5135,1.5135,174550000.0
2009-10-02 02:47:00,1.5135,1.51355,1.5135,1.5135,83950000.0
2009-10-02 02:48:00,1.5135,1.51355,1.5135,1.5135,98550000.0
2009-10-02 02:49:00,1.5135,1.5136,1.5135,1.5135,171980000.0
2009-10-02 02:50:00,1.51355,1.51355,1.5135,1.5135,147600000.0
2009-10-02 02:51:00,1.5135,1.5135,1.5135,1.5135,22600000.0
2009-10-02 02:52:00,1.5135,1.51355,1.5135,1.5135,207600000.0
2009-10-02 02:53:00,1.5135,1.5137,1.5135,1.5137,226000000.0
2009-10-02 02:54:00,1.51365,1.51375,1.51355,1.51365,325900000.0
2009-10-02 02:55:00,1.51365,1.51385,1.51365,1.51365,213700000.0
2009-10-02 02:56:00,1.51365,1.5138,1.51365,1.5137,176150000.0
2009-10-02 02:57:00,1.5137,1.5138,1.5137,1.51375,209200000.0
2009-10-02 02:58:00,1.5137,1.51385,1.5137,1.51385,208200000.0
2009-10-02 02:59:00,1.51385,1.51385,1.51375,1.5138,120800000.0
2009-10-02 03:00:00,1.5138,1.5138,1.51365,1.5137,231700000.0
2009-10-02 03:01:00,1.5137,1.51385,1.5137,1.51375,230400000.0
2009-10-02 03:02:00,1.51375,1.5139,1.51365,1.51375,289400000.0
2009-10-02 03:03:00,1.51375,1.5139,1.5137,1.5138,300300000.0
2009-10-02 03:04:00,1.5138,1.51385,1.5137,1.5137,191600000.0
2009-10-02 03:05:00,1.5137,1.51375,1.51365,1.51365,244000000.0
2009-10-02 03:06:00,1.5137,1.51375,1.51365,1.51375,67500000.0
2009-10-02 03:07:00,1.51375,1.51375,1.51365,1.5137,132000000.0
2009-10-02 03:08:00,1.51365,1.5138,1.51365,1.5137,131100000.0
2009-10-02 03:09:00,1.51375,1.5138,1.51365,1.51365,173900000.0
2009-10-02 03:10:00,1.51365,1.51385,1.51365,1.5137,100850000.0
2009-10-02 03:11:00,1.51352,1.51363,1.51341,1.51363,16800000.0
2009-10-02 03:12:00,1.5137,1.51385,1.51365,1.51375,143300000.0
2009-10-02 03:13:00,1.5138,1.5138,1.51375,1.51375,29600000.0
2009-10-02 03:14:00,1.51375,1.5138,1.51365,1.51365,254650000.0
2009-10-02 03:15:00,1.51365,1.5138,1.51365,1.5137,154750000.0
2009-10-02 03:16:00,1.5137,1.51375,1.51365,1.51365,95800000.0
2009-10-02 03:17:00,1.5137,1.5137,1.51365,1.5137,47600000.0
2009-10-02 03:18:00,1.51365,1.5137,1.51365,1.51365,45300000.0
2009-10-02 03:19:00,1.51365,1.51365,1.51365,1.51365,61350000.0
2009-10-02 03:20:00,1.51365,1.51375,1.51365,1.51365,91900000.0
2009-10-02 03:21:00,1.51365,1.51375,1.51365,1.51375,197050000.0
2009-10-02 03:22:00,1.5138,1.51385,1.51365,1.5137,356350000.0
2009-10-02 03:23:00,1.5138,1.5138,1.51365,1.51375,271050000.0
2009-10-02 03:24:00,1.51375,1.51375,1.51375,1.51375,19600000.0
2009-10-02 03:25:00,1.51375,1.51375,1.51375,1.51375,25750000.0
2009-10-02 03:26:00,1.51375,1.5138,1.51375,1.51375,41450000.0
2009-10-02 03:27:00,1.51375,1.5138,1.51375,1.51375,105450000.0
2009-10-02 03:28:00,1.51375,1.51375,1.51375,1.51375,49650000.0
2009-10-02 03:29:00,1.5138,1.51385,1.51375,1.51385,94650000.0
2009-10-02 03:30:00,1.51385,1.51385,1.51375,1.51385,110000000.0
2009-10-02 03:31:00,1.51385,1.51385,1.5138,1.5138,64000000.0
2009-10-02 03:32:00,1.5138,1.5139,1.51375,1.51385,76850000.0
2009-10-02 03:33:00,1.5138,1.51395,1.5138,1.51395,35800000.0
2009-10-02 03:34:00,1.51395,1.514,1.51385,1.5139,29900000.0
2009-10-02 03:35:00,1.51385,1.51405,1.51385,1.5139,158100000.0
2009-10-02 03:36:00,1.5139,1.51395,1.51385,1.5139,233200000.0
2009-10-02 03:37:00,1.51395,1.51395,1.51385,1.5139,140200000.0
2009-10-02 03:38:00,1.5139,1.51395,1.51385,1.5139,244400000.0
2009-10-02 03:39:00,1.5139,1.5139,1.5139,1.5139,96900000.0
2009-10-02 03:40:00,1.5139,1.51395,1.5138,1.5139,416300000.0
2009-10-02 03:41:00,1.5139,1.51395,1.51385,1.51385,187700000.0
2009-10-02 03:42:00,1.51395,1.51395,1.5138,1.5139,213600000.0
2009-10-02 03:43:00,1.5139,1.5139,1.51385,1.5139,33000000.0
2009-10-02 03:44:00,1.5139,1.5139,1.51385,1.5139,89500000.0
2009-10-02 03:45:00,1.5139,1.5139,1.51385,1.51385,167700000.0
2009-10-02 03:46:00,1.51385,1.51385,1.51385,1.51385,86400000.0
2009-10-02 03:47:00,1.5138,1.51385,1.51375,1.5138,197050000.0
2009-10-02 03:48:00,1.5138,1.5139,1.5138,1.5138,118200000.0
2009-10-02 03:49:00,1.5138,1.51385,1.5138,1.51385,164500000.0
2009-10-02 03:50:00,1.51385,1.5139,1.5138,1.5138,410600000.0
2009-10-02 03:51:00,1.5138,1.51385,1.5138,1.51385,120000000.0
2009-10-02 03:52:00,1.51385,1.51395,1.5138,1.51385,237500000.0
2009-10-02 03:53:00,1.51385,1.51385,1.51385,1.51385,52000000.0
2009-10-02 03:54:00,1.51385,1.5139,1.5138,1.51385,280900000.0
2009-10-02 03:55:00,1.51385,1.51405,1.5138,1.51385,534200000.0
2009-10-02 03:56:00,1.5139,1.51395,1.51385,1.5139,500549999.0
2009-10-02 03:57:00,1.5139,1.51395,1.51385,1.51385,697950000.0
2009-10-02 03:58:00,1.5139,1.5139,1.5138,1.5139,139100000.0
2009-10-02 03:59:00,1.5139,1.5139,1.5138,1.51385,300750000.0
2009-10-02 04:00:00,1.5139,1.5139,1.5138,1.5138,177350000.0
2009-10-02 04:01:00,1.5138,1.5139,1.5138,1.5138,422300001.0
2009-10-02 04:02:00,1.5138,1.5139,1.5138,1.5138,312030000.0
2009-10-02 04:03:00,1.5138,1.5138,1.5138,1.5138,224950000.0
2009-10-02 04:04:00,1.5138,1.51385,1.5138,1.5138,389799999.0
2009-10-02 04:05:00,1.5138,1.51385,1.5138,1.51385,571450000.0
2009-10-02 04:06:00,1.51385,1.5139,1.5138,1.5138,472850000.0
2009-10-02 04:07:00,1.5138,1.51385,1.5138,1.5138,656200000.0
2009-10-02 04:08:00,1.5138,1.51395,1.5138,1.5139,809700001.0
2009-10-02 04:09:00,1.5139,1.51395,1.51385,1.51395,591500000.0
2009-10-02 04:10:00,1.5139,1.51395,1.51385,1.5139,400399997.0
2009-10-02 04:11:00,1.5139,1.51395,1.51385,1.5139,415699999.0
2009-10-02 04:12:00,1.514,1.514,1.5139,1.514,560200001.0
2009-10-02 04:13:00,1.514,1.5141,1.51395,1.514,229000000.0
2009-10-02 04:14:00,1.514,1.51405,1.51385,1.5139,841199994.0
2009-10-02 04:15:00,1.51395,1.51395,1.5139,1.51395,117100000.0
2009-10-02 04:16:00,1.5139,1.5141,1.51385,1.51385,574000000.0
2009-10-02 04:17:00,1.5139,1.51395,1.51385,1.51385,426800000.0
2009-10-02 04:18:00,1.51385,1.5139,1.51385,1.5139,367550001.0
2009-10-02 04:19:00,1.51385,1.5139,1.51385,1.51385,344050000.0
2009-10-02 04:20:00,1.51385,1.51395,1.51385,1.51385,346850001.0
2009-10-02 04:21:00,1.5139,1.5139,1.51385,1.51385,200600000.0
2009-10-02 04:22:00,1.51385,1.5139,1.51385,1.51385,148700000.0
2009-10-02 04:23:00,1.5139,1.5139,1.51385,1.51385,12800000.0
2009-10-02 04:24:00,1.51385,1.5139,1.51385,1.51385,241250000.0
2009-10-02 04:25:00,1.51385,1.514,1.51385,1.5139,959350000.0
2009-10-02 04:26:00,1.51395,1.51395,1.5139,1.5139,166600000.0
2009-10-02 04:27:00,1.51395,1.514,1.5139,1.51395,44400000.0
2009-10-02 04:28:00,1.51395,1.51395,1.51385,1.51385,302150000.0
2009-10-02 04:29:00,1.5139,1.51395,1.51385,1.51395,286550000.0
2009-10-02 04:30:00,1.51395,1.51395,1.51395,1.51395,2450000.0
2009-10-02 04:31:00,1.51395,1.51395,1.51395,1.51395,4900000.0
2009-10-02 04:32:00,1.51395,1.51395,1.51395,1.51395,21100000.0
2009-10-02 04:33:00,1.51395,1.514,1.51395,1.51395,235350000.0
2009-10-02 04:34:00,1.51395,1.51395,1.51395,1.51395,461750000.0
2009-10-02 04:35:00,1.51395,1.51405,1.51395,1.51395,733449993.0
2009-10-02 04:36:00,1.51395,1.51395,1.51395,1.51395,237900000.0
2009-10-02 04:37:00,1.51395,1.51395,1.51395,1.51395,105400000.0
2009-10-02 04:38:00,1.51395,1.51395,1.51395,1.51395,39400000.0
2009-10-02 04:39:00,1.51395,1.51395,1.51395,1.51395,3150000.0
2009-10-02 04:40:00,1.51395,1.51395,1.5137,1.51375,85350000.0
2009-10-02 04:41:00,1.51375,1.51375,1.51375,1.51375,95200000.0
2009-10-02 04:42:00,1.51375,1.51375,1.51375,1.51375,60800000.0
2009-10-02 04:43:00,1.51375,1.5138,1.51375,1.51375,92900000.0
2009-10-02 04:44:00,1.5138,1.5138,1.51375,1.5138,90100000.0
2009-10-02 04:45:00,1.5138,1.5138,1.51375,1.5138,124200000.0
2009-10-02 04:46:00,1.51375,1.5138,1.51375,1.5138,158000000.0
2009-10-02 04:47:00,1.5138,1.5138,1.5138,1.5138,9000000.0
2009-10-02 04:48:00,1.51375,1.5138,1.51375,1.51375,266000000.0
2009-10-02 04:49:00,1.51375,1.5138,1.51375,1.5138,200300000.0
2009-10-02 04:50:00,1.5138,1.51385,1.51375,1.5138,130000000.0
2009-10-02 04:51:00,1.51375,1.51375,1.51375,1.51375,195200000.0
2009-10-02 04:52:00,1.51375,1.51385,1.5137,1.51375,120700000.0
2009-10-02 04:53:00,1.51375,1.51375,1.51375,1.51375,14400000.0
2009-10-02 04:54:00,1.5138,1.5138,1.51375,1.51375,119300000.0
2009-10-02 04:55:00,1.51375,1.5138,1.51375,1.51375,141200000.0
2009-10-02 04:56:00,1.51375,1.51375,1.51375,1.51375,34400000.0
2009-10-02 04:57:00,1.51375,1.5138,1.51375,1.5138,54000000.0
2009-10-02 04:58:00,1.5138,1.5138,1.5138,1.5138,46800000.0
2009-10-02 04:59:00,1.5138,1.51385,1.5138,1.5138,127600000.0
2009-10-02 05:00:00,1.5138,1.51385,1.5138,1.5138,57400000.0
2009-10-02 05:01:00,1.5138,1.5138,1.5138,1.5138,77000000.0
2009-10-02 05:02:00,1.51385,1.51385,1.51385,1.51385,72800000.0
2009-10-02 05:03:00,1.51385,1.51385,1.5138,1.51385,254000000.0
2009-10-02 05:04:00,1.51385,1.51385,1.51375,1.51375,523799999.0
2009-10-02 05:05:00,1.51375,1.5138,1.51375,1.51375,203000000.0
2009-10-02 05:06:00,1.51375,1.5138,1.51375,1.5138,135500000.0
2009-10-02 05:07:00,1.5138,1.51395,1.51375,1.51375,232500000.0
2009-10-02 05:08:00,1.5137,1.51385,1.5137,1.51375,315600000.0
2009-10-02 05:09:00,1.51365,1.5137,1.51365,1.51365,75200000.0
2009-10-02 05:10:00,1.51365,1.51365,1.51355,1.5136,321200000.0
2009-10-02 05:11:00,1.5136,1.5137,1.51355,1.5137,210600000.0
2009-10-02 05:12:00,1.5137,1.5137,1.51365,1.51365,285200000.0
2009-10-02 05:13:00,1.51365,1.5137,1.51365,1.51365,563800000.0
2009-10-02 05:14:00,1.51365,1.51365,1.51355,1.5136,141100000.0
2009-10-02 05:15:00,1.51355,1.51365,1.51355,1.51365,292300000.0
2009-10-02 05:16:00,1.5136,1.5137,1.51355,1.51365,251400000.0
2009-10-02 05:17:00,1.51365,1.51375,1.51365,1.5137,198200000.0
2009-10-02 05:18:00,1.5137,1.5137,1.51365,1.51365,343800000.0
2009-10-02 05:19:00,1.51365,1.5138,1.51355,1.51375,206200000.0
2009-10-02 05:20:00,1.51375,1.51375,1.5136,1.51365,313400000.0
2009-10-02 05:21:00,1.51365,1.51365,1.51365,1.51365,110400000.0
2009-10-02 05:22:00,1.51365,1.51375,1.51365,1.51365,341800000.0
2009-10-02 05:23:00,1.51365,1.5137,1.51365,1.51365,215400000.0
2009-10-02 05:24:00,1.51365,1.5137,1.51365,1.5137,246000000.0
2009-10-02 05:25:00,1.5137,1.51385,1.5137,1.5138,112600000.0
2009-10-02 05:26:00,1.5138,1.51385,1.51375,1.5138,100700000.0
2009-10-02 05:27:00,1.5138,1.5138,1.51375,1.51375,53000000.0
2009-10-02 05:28:00,1.51375,1.51375,1.5137,1.5137,43200000.0
2009-10-02 05:29:00,1.5137,1.51375,1.51365,1.5137,199000000.0
2009-10-02 05:30:00,1.5137,1.5137,1.5137,1.5137,66400000.0
2009-10-02 05:31:00,1.5137,1.5137,1.51365,1.51365,122500000.0
2009-10-02 05:32:00,1.51365,1.51375,1.51365,1.5137,79800000.0
2009-10-02 05:33:00,1.5137,1.5137,1.51365,1.51365,123200000.0
2009-10-02 05:34:00,1.51365,1.5137,1.51365,1.5137,144900000.0
2009-10-02 05:35:00,1.5137,1.5137,1.5137,1.5137,6000000.0
2009-10-02 05:36:00,1.5137,1.5138,1.5137,1.51375,133600000.0
2009-10-02 05:37:00,1.51375,1.5139,1.5137,1.51375,300800000.0
2009-10-02 05:38:00,1.5137,1.51375,1.5137,1.51375,230800000.0
2009-10-02 05:39:00,1.51375,1.51375,1.51365,1.51375,191500000.0
2009-10-02 05:40:00,1.51375,1.5139,1.5137,1.5138,314800000.0
2009-10-02 05:41:00,1.5138,1.5139,1.5138,1.5139,146200000.0
2009-10-02 05:42:00,1.5139,1.5139,1.51385,1.51385,256800000.0
2009-10-02 05:43:00,1.51385,1.51385,1.51375,1.51375,251200000.0
2009-10-02 05:44:00,1.51375,1.5138,1.51375,1.5138,167600000.0
2009-10-02 05:45:00,1.5138,1.51385,1.5138,1.51385,304500000.0
2009-10-02 05:46:00,1.51385,1.5139,1.5138,1.51385,258800000.0
2009-10-02 05:47:00,1.51385,1.51385,1.5138,1.5138,327400000.0
2009-10-02 05:48:00,1.51385,1.514,1.5137,1.5138,293499999.0
2009-10-02 05:49:00,1.5138,1.51385,1.51375,1.51375,322000000.0
2009-10-02 05:50:00,1.51375,1.51385,1.51375,1.51385,283200000.0
2009-10-02 05:51:00,1.5138,1.51385,1.5138,1.5138,153400000.0
2009-10-02 05:52:00,1.5138,1.51385,1.51375,1.51375,154600000.0
2009-10-02 05:53:00,1.51375,1.51375,1.51375,1.51375,119200000.0
2009-10-02 05:54:00,1.51375,1.51375,1.51375,1.51375,52800000.0
2009-10-02 05:55:00,1.51375,1.51375,1.51375,1.51375,75200000.0
2009-10-02 05:56:00,1.51375,1.5138,1.51375,1.5138,189000000.0
2009-10-02 05:57:00,1.5138,1.5138,1.51375,1.51375,199400000.0
2009-10-02 05:58:00,1.51375,1.5138,1.51375,1.51375,116400000.0
2009-10-02 05:59:00,1.51375,1.51375,1.51375,1.51375,157600000.0
2009-10-02 06:00:00,1.51375,1.5138,1.51375,1.51375,331200000.0
2009-10-02 06:01:00,1.51375,1.51375,1.51365,1.51365,231000000.0
2009-10-02 06:02:00,1.51365,1.51375,1.51365,1.51375,244000000.0
2009-10-02 06:03:00,1.51375,1.51375,1.51365,1.51375,341400000.0
2009-10-02 06:04:00,1.51375,1.51385,1.51375,1.51385,157300000.0
2009-10-02 06:05:00,1.51385,1.51385,1.51375,1.51385,264400000.0
2009-10-02 06:06:00,1.51385,1.51395,1.51375,1.5138,361400003.0
2009-10-02 06:07:00,1.51375,1.5138,1.51375,1.51375,209600000.0
2009-10-02 06:08:00,1.5138,1.51385,1.51375,1.51375,162400000.0
2009-10-02 06:09:00,1.51375,1.51375,1.51365,1.5137,146800000.0
2009-10-02 06:10:00,1.5137,1.5137,1.51365,1.5137,192000000.0
2009-10-02 06:11:00,1.5137,1.5137,1.51365,1.5137,373600000.0
2009-10-02 06:12:00,1.5137,1.5137,1.5137,1.5137,124900000.0
2009-10-02 06:13:00,1.5137,1.5138,1.51365,1.5137,207200000.0
2009-10-02 06:14:00,1.5137,1.5137,1.5137,1.5137,283200000.0
2009-10-02 06:15:00,1.5137,1.51375,1.51365,1.5137,373900000.0
2009-10-02 06:16:00,1.5137,1.5138,1.5137,1.5137,499200000.0
2009-10-02 06:17:00,1.5137,1.51385,1.5137,1.5137,169300000.0
2009-10-02 06:18:00,1.5137,1.51375,1.5137,1.51375,277000000.0
2009-10-02 06:19:00,1.51375,1.51375,1.51375,1.51375,107200000.0
2009-10-02 06:20:00,1.51375,1.51375,1.51375,1.51375,65600000.0
2009-10-02 06:21:00,1.51375,1.51375,1.5137,1.5137,107200000.0
2009-10-02 06:22:00,1.5137,1.5137,1.51365,1.5137,315300000.0
2009-10-02 06:23:00,1.5137,1.51375,1.5137,1.5137,119400000.0
2009-10-02 06:24:00,1.5137,1.5137,1.5137,1.5137,105600000.0
2009-10-02 06:25:00,1.5137,1.5138,1.5137,1.5137,431000000.0
2009-10-02 06:26:00,1.5137,1.51375,1.5137,1.5137,284800000.0
2009-10-02 06:27:00,1.5137,1.5137,1.51365,1.5137,259000000.0
2009-10-02 06:28:00,1.51375,1.51375,1.51365,1.51365,218400000.0
2009-10-02 06:29:00,1.51365,1.51365,1.51365,1.51365,171200000.0
2009-10-02 06:30:00,1.51365,1.51365,1.5134,1.51355,137800000.0
2009-10-02 06:31:00,1.51355,1.5136,1.51345,1.5136,42200000.0
2009-10-02 06:32:00,1.5136,1.5136,1.5135,1.5135,86600000.0
2009-10-02 06:33:00,1.51355,1.51365,1.51355,1.51365,314200000.0
2009-10-02 06:34:00,1.51365,1.5137,1.5136,1.5136,148500000.0
2009-10-02 06:35:00,1.51365,1.51365,1.51355,1.51365,133800000.0
2009-10-02 06:36:00,1.5136,1.51365,1.5136,1.51365,145000000.0
2009-10-02 06:37:00,1.51365,1.5137,1.5136,1.5136,99800000.0
2009-10-02 06:38:00,1.5136,1.5136,1.51355,1.51355,129300000.0
2009-10-02 06:39:00,1.51355,1.51355,1.51355,1.51355,117700000.0
2009-10-02 06:40:00,1.51355,1.51355,1.51355,1.51355,76800000.0
2009-10-02 06:41:00,1.51355,1.51355,1.51355,1.51355,45600000.0
2009-10-02 06:42:00,1.51355,1.51355,1.51355,1.51355,16900000.0
2009-10-02 06:43:00,1.51355,1.51355,1.51355,1.51355,1700000.0
2009-10-02 06:44:00,1.51355,1.5136,1.51355,1.51355,37000000.0
2009-10-02 06:45:00,1.51355,1.5136,1.51355,1.5136,128100000.0
2009-10-02 06:46:00,1.5136,1.5136,1.5136,1.5136,24600000.0
2009-10-02 06:47:00,1.5136,1.51365,1.51355,1.51355,151000000.0
2009-10-02 06:48:00,1.51355,1.5136,1.51355,1.5136,138800000.0
2009-10-02 06:49:00,1.51355,1.5136,1.51355,1.51355,129900000.0
2009-10-02 06:50:00,1.51355,1.51355,1.51345,1.5135,165700000.0
2009-10-02 06:51:00,1.5135,1.51355,1.51345,1.51345,180600000.0
2009-10-02 06:52:00,1.51345,1.51345,1.51345,1.51345,172000000.0
2009-10-02 06:53:00,1.51345,1.51355,1.51345,1.5135,234600000.0
2009-10-02 06:54:00,1.51345,1.51355,1.51345,1.51355,200300000.0
2009-10-02 06:55:00,1.51345,1.5135,1.51345,1.5135,228500000.0
2009-10-02 06:56:00,1.51345,1.51355,1.51345,1.51355,239800000.0
2009-10-02 06:57:00,1.51355,1.51355,1.5135,1.5135,25800000.0
2009-10-02 06:58:00,1.5135,1.5135,1.5135,1.5135,14000000.0
2009-10-02 06:59:00,1.5135,1.5135,1.5135,1.5135,37000000.0
2009-10-02 07:00:00,1.5135,1.5135,1.5133,1.51335,454000000.0
2009-10-02 07:01:00,1.51335,1.5134,1.5133,1.5133,264900000.0
2009-10-02 07:02:00,1.5133,1.5134,1.5133,1.51335,305500000.0
2009-10-02 07:03:00,1.5134,1.5134,1.5133,1.5134,271200000.0
2009-10-02 07:04:00,1.5134,1.5134,1.5134,1.5134,86200000.0
2009-10-02 07:05:00,1.5134,1.51345,1.5134,1.5134,177100000.0
2009-10-02 07:06:00,1.5134,1.5134,1.5134,1.5134,184700000.0
2009-10-02 07:07:00,1.5134,1.5134,1.51335,1.5134,245500000.0
2009-10-02 07:08:00,1.5134,1.5134,1.51335,1.51335,37200000.0
2009-10-02 07:09:00,1.5133,1.5134,1.51325,1.51335,171800000.0
2009-10-02 07:10:00,1.51335,1.5134,1.5133,1.5134,155400000.0
2009-10-02 07:11:00,1.5134,1.5134,1.5133,1.5134,101600000.0
2009-10-02 07:12:00,1.5134,1.5134,1.5134,1.5134,111200000.0
2009-10-02 07:13:00,1.5134,1.5135,1.51335,1.5134,315000000.0
2009-10-02 07:14:00,1.5134,1.51345,1.5134,1.5134,312400000.0
2009-10-02 07:15:00,1.51345,1.51355,1.5134,1.5135,146400000.0
2009-10-02 07:16:00,1.5135,1.51355,1.51345,1.5135,130200000.0
2009-10-02 07:17:00,1.5135,1.5135,1.51345,1.5135,196700000.0
2009-10-02 07:18:00,1.51345,1.5135,1.5134,1.5134,319200000.0
2009-10-02 07:19:00,1.5134,1.51345,1.51335,1.51335,235400000.0
2009-10-02 07:20:00,1.5134,1.51345,1.51335,1.51345,255800000.0
2009-10-02 07:21:00,1.51345,1.5135,1.5134,1.51345,386600000.0
2009-10-02 07:22:00,1.51345,1.51355,1.5134,1.51345,349400000.0
2009-10-02 07:23:00,1.51345,1.51345,1.5134,1.5134,250700000.0
2009-10-02 07:24:00,1.5134,1.5135,1.5134,1.51345,270000000.0
2009-10-02 07:25:00,1.51345,1.5136,1.5134,1.51355,336200000.0
2009-10-02 07:26:00,1.51355,1.51355,1.5135,1.51355,298100000.0
2009-10-02 07:27:00,1.51355,1.51355,1.51345,1.5135,173200000.0
2009-10-02 07:28:00,1.5135,1.51355,1.5135,1.5135,119800000.0
2009-10-02 07:29:00,1.5135,1.5136,1.5135,1.51355,74800000.0
2009-10-02 07:30:00,1.51355,1.5136,1.5135,1.51355,79000000.0
2009-10-02 07:31:00,1.51355,1.5136,1.5135,1.51355,130200000.0
2009-10-02 07:32:00,1.51355,1.51365,1.51355,1.5136,315300000.0
2009-10-02 07:33:00,1.5136,1.51365,1.51355,1.5136,125100000.0
2009-10-02 07:34:00,1.51365,1.5137,1.5136,1.5136,92900000.0
2009-10-02 07:35:00,1.5136,1.5136,1.51355,1.5136,136700000.0
2009-10-02 07:36:00,1.5136,1.51365,1.5135,1.51355,156400000.0
2009-10-02 07:37:00,1.51355,1.51365,1.5135,1.5135,95800000.0
2009-10-02 07:38:00,1.5135,1.51365,1.5135,1.51365,296800000.0
2009-10-02 07:39:00,1.51365,1.51365,1.51355,1.5136,268800000.0
2009-10-02 07:40:00,1.5136,1.51365,1.5136,1.5136,293100000.0
2009-10-02 07:41:00,1.5136,1.5136,1.5136,1.5136,227100000.0
2009-10-02 07:42:00,1.5136,1.51365,1.5136,1.51365,89600000.0
2009-10-02 07:43:00,1.51365,1.51365,1.51365,1.51365,36800000.0
2009-10-02 07:44:00,1.51365,1.51365,1.5136,1.51365,66800000.0
2009-10-02 07:45:00,1.51365,1.51375,1.51355,1.51365,556900003.0
2009-10-02 07:46:00,1.51365,1.5138,1.5136,1.51375,323400000.0
2009-10-02 07:47:00,1.51375,1.51385,1.51375,1.5138,308900000.0
2009-10-02 07:48:00,1.5138,1.51385,1.51355,1.51375,643699997.0
2009-10-02 07:49:00,1.5137,1.51375,1.51345,1.51355,311199999.0
2009-10-02 07:50:00,1.5136,1.51375,1.5136,1.51365,363500000.0
2009-10-02 07:51:00,1.5137,1.5138,1.51365,1.5137,345199995.0
2009-10-02 07:52:00,1.5137,1.5138,1.5135,1.5135,402400004.0
2009-10-02 07:53:00,1.5135,1.51365,1.51345,1.51365,688700000.0
2009-10-02 07:54:00,1.51365,1.51385,1.51365,1.51375,430599998.0
2009-10-02 07:55:00,1.51375,1.51375,1.51365,1.51365,387399993.0
2009-10-02 07:56:00,1.51375,1.51385,1.5137,1.51375,178199999.0
2009-10-02 07:57:00,1.51375,1.5139,1.5137,1.5138,388600003.0
2009-10-02 07:58:00,1.51375,1.51385,1.5136,1.5138,927800002.0
2009-10-02 07:59:00,1.51385,1.51405,1.51375,1.5139,667600000.0
2009-10-02 08:00:00,1.51395,1.514,1.51375,1.5138,628600000.0
2009-10-02 08:01:00,1.51385,1.51405,1.5138,1.51395,299900000.0
2009-10-02 08:02:00,1.51395,1.514,1.5139,1.51395,263700000.0
2009-10-02 08:03:00,1.51395,1.51425,1.5138,1.51385,470500000.0
2009-10-02 08:04:00,1.51385,1.5139,1.51385,1.5139,79600000.0
2009-10-02 08:05:00,1.51395,1.514,1.5138,1.51385,561000001.0
2009-10-02 08:06:00,1.51395,1.5141,1.51395,1.514,694799989.0
2009-10-02 08:07:00,1.5139,1.514,1.51385,1.5139,455000001.0
2009-10-02 08:08:00,1.5139,1.5141,1.51385,1.51395,829199999.0
2009-10-02 08:09:00,1.51395,1.51425,1.51395,1.5141,857199997.0
2009-10-02 08:10:00,1.51405,1.51405,1.51395,1.514,166300000.0
2009-10-02 08:11:00,1.514,1.514,1.51395,1.514,96200000.0
2009-10-02 08:12:00,1.514,1.5141,1.51395,1.51395,267599999.0
2009-10-02 08:13:00,1.51405,1.51415,1.5139,1.514,363900000.0
2009-10-02 08:14:00,1.51395,1.5141,1.51385,1.51405,416299999.0
2009-10-02 08:15:00,1.51395,1.51415,1.51395,1.51405,429699999.0
2009-10-02 08:16:00,1.51405,1.5141,1.5138,1.5139,430300001.0
2009-10-02 08:17:00,1.5139,1.5139,1.5138,1.5139,256400000.0
2009-10-02 08:18:00,1.5139,1.51395,1.5138,1.51385,510900000.0
2009-10-02 08:19:00,1.51385,1.514,1.51375,1.51385,319200000.0
2009-10-02 08:20:00,1.5139,1.5139,1.51385,1.51385,171800000.0
2009-10-02 08:21:00,1.5139,1.51405,1.51385,1.5139,198800000.0
2009-10-02 08:22:00,1.5139,1.514,1.51385,1.51395,212900000.0
2009-10-02 08:23:00,1.5139,1.51395,1.5138,1.5138,135600000.0
2009-10-02 08:24:00,1.5138,1.5138,1.5137,1.51375,102300000.0
2009-10-02 08:25:00,1.51375,1.51385,1.51375,1.51375,169000000.0
2009-10-02 08:26:00,1.51375,1.5139,1.51355,1.51355,332600000.0
2009-10-02 08:27:00,1.51355,1.5137,1.5135,1.51355,228500000.0
2009-10-02 08:28:00,1.51355,1.5136,1.5135,1.5135,169700000.0
2009-10-02 08:29:00,1.5135,1.5136,1.5135,1.51355,40200000.0
2009-10-02 08:30:00,1.51355,1.51355,1.5134,1.51345,219500000.0
2009-10-02 08:31:00,1.51345,1.5135,1.51335,1.51345,260900000.0
2009-10-02 08:32:00,1.51345,1.51355,1.51335,1.51335,191100000.0
2009-10-02 08:33:00,1.5134,1.5135,1.51335,1.5134,649300001.0
2009-10-02 08:34:00,1.5134,1.5135,1.5133,1.51345,364900000.0
2009-10-02 08:35:00,1.51345,1.51355,1.51335,1.5135,477800000.0
2009-10-02 08:36:00,1.51345,1.5137,1.5134,1.51355,575000000.0
2009-10-02 08:37:00,1.51355,1.51365,1.51355,1.51365,265600000.0
2009-10-02 08:38:00,1.51365,1.5137,1.5136,1.51365,129800000.0
2009-10-02 08:39:00,1.51365,1.5137,1.5136,1.5137,209200000.0
2009-10-02 08:40:00,1.5137,1.5138,1.51365,1.5137,156700000.0
2009-10-02 08:41:00,1.5137,1.5138,1.51355,1.5136,244100000.0
2009-10-02 08:42:00,1.51365,1.51365,1.51345,1.51355,255800000.0
2009-10-02 08:43:00,1.51355,1.51365,1.51355,1.5136,186800000.0
2009-10-02 08:44:00,1.5136,1.51365,1.51355,1.51355,329600000.0
2009-10-02 08:45:00,1.51355,1.51375,1.51355,1.5136,246500000.0
2009-10-02 08:46:00,1.5136,1.51365,1.51355,1.5136,438500000.0
2009-10-02 08:47:00,1.5136,1.51365,1.51355,1.51355,254100000.0
2009-10-02 08:48:00,1.51355,1.5136,1.51355,1.51355,196800000.0
2009-10-02 08:49:00,1.51355,1.51365,1.51345,1.51345,244100000.0
2009-10-02 08:50:00,1.51345,1.51365,1.51345,1.5136,142500000.0
2009-10-02 08:51:00,1.5136,1.51365,1.51355,1.5136,161200000.0
2009-10-02 08:52:00,1.5136,1.51375,1.5136,1.5137,223100000.0
2009-10-02 08:53:00,1.5137,1.5137,1.5136,1.5137,91200000.0
2009-10-02 08:54:00,1.5137,1.5137,1.5136,1.5137,95800000.0
2009-10-02 08:55:00,1.5137,1.5137,1.51355,1.51355,321000000.0
2009-10-02 08:56:00,1.51355,1.51365,1.51355,1.51365,484000000.0
2009-10-02 08:57:00,1.51365,1.51365,1.51345,1.5135,401000001.0
2009-10-02 08:58:00,1.5135,1.51355,1.51335,1.5134,351500000.0
2009-10-02 08:59:00,1.5134,1.51345,1.51335,1.5134,227200000.0
2009-10-02 09:00:00,1.51335,1.5135,1.51335,1.51345,329800000.0
2009-10-02 09:01:00,1.51345,1.51365,1.51345,1.5136,552599999.0
2009-10-02 09:02:00,1.5136,1.51365,1.51345,1.5135,612899999.0
2009-10-02 09:03:00,1.5135,1.51355,1.51345,1.51355,501500000.0
2009-10-02 09:04:00,1.51355,1.51365,1.51355,1.5136,351200000.0
2009-10-02 09:05:00,1.5136,1.51375,1.51355,1.51365,430099999.0
2009-10-02 09:06:00,1.51365,1.5137,1.51345,1.5135,533600000.0
2009-10-02 09:07:00,1.5135,1.51355,1.5133,1.5133,640000000.0
2009-10-02 09:08:00,1.5133,1.5134,1.51325,1.5133,685400001.0
2009-10-02 09:09:00,1.5134,1.51345,1.5133,1.5134,491500000.0
2009-10-02 09:10:00,1.51345,1.5135,1.5134,1.5134,461300000.0
2009-10-02 09:11:00,1.5134,1.5135,1.51335,1.51345,585400000.0
2009-10-02 09:12:00,1.51345,1.5135,1.5133,1.5133,485500000.0
2009-10-02 09:13:00,1.5133,1.5134,1.51315,1.51335,543600000.0
2009-10-02 09:14:00,1.5133,1.51335,1.51325,1.51335,368600000.0
2009-10-02 09:15:00,1.51335,1.5134,1.51325,1.5133,282300000.0
2009-10-02 09:16:00,1.5133,1.51335,1.5132,1.5132,372200000.0
2009-10-02 09:17:00,1.5132,1.51325,1.5132,1.5132,381800000.0
2009-10-02 09:18:00,1.5132,1.5132,1.5132,1.5132,215300000.0
2009-10-02 09:19:00,1.5132,1.5133,1.5132,1.5132,232300000.0
2009-10-02 09:20:00,1.5132,1.51325,1.5129,1.51295,646399999.0
2009-10-02 09:21:00,1.5129,1.51295,1.5128,1.51285,467599999.0
2009-10-02 09:22:00,1.51285,1.51305,1.51275,1.51285,874500001.0
2009-10-02 09:23:00,1.51285,1.513,1.51285,1.513,277099999.0
2009-10-02 09:24:00,1.513,1.51325,1.513,1.51315,252400000.0
2009-10-02 09:25:00,1.51315,1.51315,1.5131,1.5131,504300000.0
2009-10-02 09:26:00,1.5131,1.51325,1.5131,1.51315,488400000.0
2009-10-02 09:27:00,1.51315,1.51315,1.51295,1.513,331500000.0
2009-10-02 09:28:00,1.513,1.513,1.51285,1.51285,295300000.0
2009-10-02 09:29:00,1.51285,1.51295,1.5128,1.5129,501300000.0
2009-10-02 09:30:00,1.5129,1.51295,1.5129,1.5129,244200000.0
2009-10-02 09:31:00,1.5129,1.51295,1.51275,1.51285,238000000.0
2009-10-02 09:32:00,1.51285,1.51285,1.51265,1.51285,117500000.0
2009-10-02 09:33:00,1.51285,1.5129,1.5128,1.51285,146200000.0
2009-10-02 09:34:00,1.51285,1.51285,1.5128,1.5128,125900000.0
2009-10-02 09:35:00,1.5128,1.51285,1.51275,1.51285,168500000.0
2009-10-02 09:36:00,1.51285,1.51295,1.5128,1.5129,98300000.0
2009-10-02 09:37:00,1.5128,1.51295,1.51275,1.51285,173200000.0
2009-10-02 09:38:00,1.51285,1.51285,1.51275,1.51285,154800000.0
2009-10-02 09:39:00,1.51285,1.51295,1.51285,1.5129,159900000.0
2009-10-02 09:40:00,1.5129,1.51295,1.51285,1.5129,240000000.0
2009-10-02 09:41:00,1.51285,1.513,1.51285,1.51295,445299996.0
2009-10-02 09:42:00,1.51295,1.513,1.5129,1.51295,514600000.0
2009-10-02 09:43:00,1.51295,1.51305,1.5129,1.5129,745400000.0
2009-10-02 09:44:00,1.5129,1.51305,1.5129,1.51295,336600000.0
2009-10-02 09:45:00,1.51295,1.51295,1.51285,1.5129,298100000.0
2009-10-02 09:46:00,1.5129,1.51325,1.5129,1.51315,575200000.0
2009-10-02 09:47:00,1.51315,1.5134,1.51315,1.5134,470700000.0
2009-10-02 09:48:00,1.5134,1.51345,1.5133,1.51345,222100000.0
2009-10-02 09:49:00,1.51345,1.5135,1.5134,1.51345,368600000.0
2009-10-02 09:50:00,1.51345,1.5135,1.5133,1.5134,632700000.0
2009-10-02 09:51:00,1.5134,1.51355,1.5134,1.51355,248300000.0
2009-10-02 09:52:00,1.51355,1.51355,1.5134,1.5134,268800000.0
2009-10-02 09:53:00,1.5134,1.5135,1.51335,1.5134,460200000.0
2009-10-02 09:54:00,1.5134,1.5134,1.51335,1.5134,143900000.0
2009-10-02 09:55:00,1.5134,1.5134,1.51325,1.51325,147800000.0
2009-10-02 09:56:00,1.5133,1.5134,1.5133,1.51335,243800000.0
2009-10-02 09:57:00,1.51335,1.5134,1.5133,1.5134,365700000.0
2009-10-02 09:58:00,1.5134,1.5134,1.513,1.5131,430600000.0
2009-10-02 09:59:00,1.51305,1.5132,1.513,1.5132,341200000.0
2009-10-02 10:00:00,1.5132,1.51325,1.513,1.513,407000000.0
2009-10-02 10:01:00,1.513,1.5132,1.513,1.51315,233800000.0
2009-10-02 10:02:00,1.5132,1.5132,1.513,1.5131,325300000.0
2009-10-02 10:03:00,1.51315,1.5132,1.513,1.513,398100000.0
2009-10-02 10:04:00,1.51305,1.5131,1.513,1.51305,197600000.0
2009-10-02 10:05:00,1.51305,1.5132,1.51305,1.51315,475600000.0
2009-10-02 10:06:00,1.51315,1.51325,1.51275,1.51305,340400000.0
2009-10-02 10:07:00,1.513,1.513,1.5128,1.51295,198800000.0
2009-10-02 10:08:00,1.51295,1.513,1.5128,1.51295,501500000.0
2009-10-02 10:09:00,1.51295,1.51305,1.51285,1.513,237600000.0
2009-10-02 10:10:00,1.51305,1.5131,1.51295,1.513,371400000.0
2009-10-02 10:11:00,1.513,1.51305,1.51295,1.513,399400000.0
2009-10-02 10:12:00,1.513,1.5131,1.513,1.51305,351900000.0
2009-10-02 10:13:00,1.51305,1.5131,1.513,1.51305,573000000.0
2009-10-02 10:14:00,1.51305,1.51305,1.513,1.51305,485600000.0
2009-10-02 10:15:00,1.51305,1.5131,1.51305,1.51305,200400000.0
2009-10-02 10:16:00,1.51305,1.5131,1.51305,1.5131,178800000.0
2009-10-02 10:17:00,1.5131,1.5132,1.51305,1.51305,58100000.0
2009-10-02 10:18:00,1.513,1.513,1.51295,1.51295,233299999.0
2009-10-02 10:19:00,1.513,1.5131,1.513,1.513,94500000.0
2009-10-02 10:20:00,1.513,1.51315,1.513,1.51315,239300000.0
2009-10-02 10:21:00,1.51315,1.51315,1.51315,1.51315,59200000.0
2009-10-02 10:22:00,1.51315,1.51315,1.51305,1.5131,55800000.0
2009-10-02 10:23:00,1.5131,1.5131,1.51305,1.5131,205700000.0
2009-10-02 10:24:00,1.5131,1.5131,1.51305,1.5131,127400000.0
2009-10-02 10:25:00,1.5131,1.51325,1.5131,1.51315,180100000.0
2009-10-02 10:26:00,1.51315,1.51315,1.51305,1.51305,243200000.0
2009-10-02 10:27:00,1.51305,1.51315,1.51305,1.51315,246400000.0
2009-10-02 10:28:00,1.51315,1.5132,1.51305,1.51315,384800000.0
2009-10-02 10:29:00,1.51315,1.51325,1.5131,1.5131,397100000.0
2009-10-02 10:30:00,1.5131,1.51315,1.5131,1.5131,244300000.0
2009-10-02 10:31:00,1.5131,1.5131,1.513,1.5131,143999999.0
2009-10-02 10:32:00,1.5131,1.5131,1.513,1.51305,168800000.0
2009-10-02 10:33:00,1.51305,1.5131,1.51305,1.5131,88000000.0
2009-10-02 10:34:00,1.5131,1.51315,1.51305,1.51305,139200000.0
2009-10-02 10:35:00,1.51305,1.5131,1.51295,1.51295,331100000.0
2009-10-02 10:36:00,1.51295,1.513,1.51295,1.51295,126200000.0
2009-10-02 10:37:00,1.51295,1.51305,1.51295,1.51295,308900000.0
2009-10-02 10:38:00,1.51295,1.51305,1.51295,1.51295,159300000.0
2009-10-02 10:39:00,1.51295,1.51305,1.51295,1.513,226600000.0
2009-10-02 10:40:00,1.513,1.513,1.5128,1.5129,198200000.0
2009-10-02 10:41:00,1.5129,1.51295,1.51285,1.51285,363100000.0
2009-10-02 10:42:00,1.51285,1.5129,1.51275,1.5128,225199999.0
2009-10-02 10:43:00,1.51275,1.5128,1.5126,1.51265,342200000.0
2009-10-02 10:44:00,1.51265,1.51265,1.5123,1.5123,649899998.0
2009-10-02 10:45:00,1.5123,1.51265,1.5123,1.51255,1236500006.0
2009-10-02 10:46:00,1.51255,1.51275,1.5125,1.5125,885600001.0
2009-10-02 10:47:00,1.5125,1.5127,1.51245,1.5126,814700000.0
2009-10-02 10:48:00,1.5126,1.5127,1.51255,1.5126,609700000.0
2009-10-02 10:49:00,1.5126,1.51275,1.51255,1.5126,451300000.0
2009-10-02 10:50:00,1.5126,1.5127,1.51245,1.51265,743800000.0
2009-10-02 10:51:00,1.51265,1.51265,1.51245,1.5125,419200000.0
2009-10-02 10:52:00,1.51245,1.51255,1.51245,1.51245,274800000.0
2009-10-02 10:53:00,1.51245,1.51255,1.51245,1.5125,311700000.0
2009-10-02 10:54:00,1.5125,1.5125,1.51245,1.51245,246300000.0
2009-10-02 10:55:00,1.51245,1.51255,1.51235,1.51255,590999998.0
2009-10-02 10:56:00,1.51255,1.5127,1.5125,1.51255,755000000.0
2009-10-02 10:57:00,1.51255,1.51255,1.51235,1.51245,331000000.0
2009-10-02 10:58:00,1.51245,1.51255,1.51235,1.5125,362899999.0
2009-10-02 10:59:00,1.5125,1.51255,1.51235,1.51245,497499996.0
2009-10-02 11:00:00,1.5124,1.5125,1.5124,1.5125,155700000.0
2009-10-02 11:01:00,1.5125,1.5125,1.5125,1.5125,14400000.0
2009-10-02 11:02:00,1.5125,1.51255,1.5125,1.51255,105600000.0
2009-10-02 11:03:00,1.51255,1.5127,1.51255,1.51255,373300000.0
2009-10-02 11:04:00,1.51255,1.51265,1.5125,1.5125,465100000.0
2009-10-02 11:05:00,1.5125,1.5126,1.5125,1.51255,218900000.0
2009-10-02 11:06:00,1.51255,1.5126,1.51245,1.51245,169000000.0
2009-10-02 11:07:00,1.51245,1.51245,1.5123,1.5123,495699992.0
2009-10-02 11:08:00,1.5123,1.51235,1.5121,1.51215,344000000.0
2009-10-02 11:09:00,1.51215,1.5122,1.512,1.5122,337600000.0
2009-10-02 11:10:00,1.5122,1.5122,1.512,1.512,237100000.0
2009-10-02 11:11:00,1.512,1.51215,1.51195,1.51205,306200000.0
2009-10-02 11:12:00,1.51205,1.51215,1.512,1.5121,220200000.0
2009-10-02 11:13:00,1.5121,1.5121,1.512,1.512,250900000.0
2009-10-02 11:14:00,1.512,1.51215,1.512,1.5121,273000000.0
2009-10-02 11:15:00,1.5121,1.51225,1.5121,1.5122,232600000.0
2009-10-02 11:16:00,1.5122,1.51235,1.51215,1.5122,427800000.0
2009-10-02 11:17:00,1.5122,1.51235,1.512,1.51205,487900000.0
2009-10-02 11:18:00,1.51205,1.51215,1.51195,1.51205,538599999.0
2009-10-02 11:19:00,1.51205,1.5122,1.512,1.5121,426700000.0
2009-10-02 11:20:00,1.5121,1.5121,1.512,1.51205,555600000.0
2009-10-02 11:21:00,1.51205,1.51205,1.51195,1.51205,353300000.0
2009-10-02 11:22:00,1.51205,1.5121,1.51195,1.51205,569500001.0
2009-10-02 11:23:00,1.51205,1.51215,1.51205,1.5121,588300000.0
2009-10-02 11:24:00,1.5121,1.5121,1.51205,1.5121,272800000.0
2009-10-02 11:25:00,1.5121,1.5121,1.51205,1.5121,240800000.0
2009-10-02 11:26:00,1.51205,1.51215,1.51205,1.5121,250300000.0
2009-10-02 11:27:00,1.51205,1.51205,1.51175,1.5118,318000000.0
2009-10-02 11:28:00,1.51185,1.5119,1.51175,1.51185,381300000.0
2009-10-02 11:29:00,1.51185,1.512,1.51185,1.51195,461199997.0
2009-10-02 11:30:00,1.51195,1.51195,1.51195,1.51195,479200000.0
2009-10-02 11:31:00,1.51195,1.51205,1.51195,1.512,227200001.0
2009-10-02 11:32:00,1.512,1.51205,1.51195,1.51195,332900000.0
2009-10-02 11:33:00,1.51195,1.51195,1.51195,1.51195,33000000.0
2009-10-02 11:34:00,1.51195,1.51195,1.51185,1.51195,178600000.0
2009-10-02 11:35:00,1.51195,1.512,1.51195,1.51195,387700000.0
2009-10-02 11:36:00,1.51195,1.51195,1.5119,1.51195,270200000.0
2009-10-02 11:37:00,1.51195,1.512,1.5119,1.5119,368400000.0
2009-10-02 11:38:00,1.5119,1.51195,1.5118,1.5118,260400000.0
2009-10-02 11:39:00,1.5118,1.51185,1.51175,1.51175,141000000.0
2009-10-02 11:40:00,1.51175,1.51175,1.51165,1.51175,192400000.0
2009-10-02 11:41:00,1.51175,1.5118,1.51175,1.5118,101600000.0
2009-10-02 11:42:00,1.5118,1.51185,1.51175,1.5118,221200000.0
2009-10-02 11:43:00,1.5118,1.51205,1.5118,1.51195,354600000.0
2009-10-02 11:44:00,1.51195,1.51215,1.51195,1.5121,373599999.0
2009-10-02 11:45:00,1.5121,1.51215,1.5121,1.5121,208000000.0
2009-10-02 11:46:00,1.5121,1.5121,1.5121,1.5121,129600000.0
2009-10-02 11:47:00,1.5121,1.5121,1.5121,1.5121,20800000.0
2009-10-02 11:48:00,1.5121,1.51215,1.512,1.512,170400000.0
2009-10-02 11:49:00,1.512,1.51205,1.51195,1.51205,350500000.0
2009-10-02 11:50:00,1.51205,1.51215,1.51205,1.5121,270800000.0
2009-10-02 11:51:00,1.5121,1.51215,1.51195,1.51205,204600000.0
2009-10-02 11:52:00,1.51205,1.5121,1.51195,1.512,585900000.0
2009-10-02 11:53:00,1.512,1.51205,1.51195,1.51195,380900000.0
2009-10-02 11:54:00,1.51195,1.512,1.5119,1.5119,345000000.0
2009-10-02 11:55:00,1.5119,1.51195,1.5119,1.5119,325100001.0
2009-10-02 11:56:00,1.5119,1.51195,1.5119,1.51195,117600000.0
2009-10-02 11:57:00,1.512,1.512,1.51195,1.512,113200000.0
2009-10-02 11:58:00,1.512,1.51205,1.51185,1.512,383400000.0
2009-10-02 11:59:00,1.512,1.512,1.5119,1.5119,307300000.0
2009-10-02 12:00:00,1.5119,1.512,1.5119,1.51195,283199999.0
2009-10-02 12:01:00,1.512,1.512,1.51195,1.512,300000000.0
2009-10-02 12:02:00,1.512,1.5121,1.512,1.512,429800000.0
2009-10-02 12:03:00,1.512,1.51205,1.512,1.512,414400000.0
2009-10-02 12:04:00,1.51205,1.51205,1.51195,1.51195,157600000.0
2009-10-02 12:05:00,1.51195,1.512,1.51195,1.512,238399999.0
2009-10-02 12:06:00,1.51195,1.51205,1.51195,1.512,492500000.0
2009-10-02 12:07:00,1.512,1.51205,1.51195,1.51205,317000000.0
2009-10-02 12:08:00,1.51215,1.51215,1.51205,1.51205,354600000.0
2009-10-02 12:09:00,1.51205,1.51215,1.51205,1.5121,582000000.0
2009-10-02 12:10:00,1.5121,1.51215,1.5119,1.512,255000000.0
2009-10-02 12:11:00,1.51195,1.51205,1.51195,1.512,111200000.0
2009-10-02 12:12:00,1.51205,1.51205,1.51195,1.51195,124400000.0
2009-10-02 12:13:00,1.51195,1.51195,1.5119,1.51195,74400000.0
2009-10-02 12:14:00,1.51195,1.51195,1.51175,1.51185,134600000.0
2009-10-02 12:15:00,1.51185,1.51185,1.5117,1.51175,177400000.0
2009-10-02 12:16:00,1.51175,1.51175,1.51155,1.51155,123300000.0
2009-10-02 12:17:00,1.51155,1.51165,1.51155,1.51155,191900000.0
2009-10-02 12:18:00,1.51155,1.51155,1.5114,1.5115,401999986.0
2009-10-02 12:19:00,1.5115,1.5115,1.5114,1.5115,284199998.0
2009-10-02 12:20:00,1.5115,1.5116,1.5115,1.51155,214400000.0
2009-10-02 12:21:00,1.51155,1.51165,1.51155,1.51155,144000000.0
2009-10-02 12:22:00,1.51155,1.51165,1.51155,1.5116,78100000.0
2009-10-02 12:23:00,1.5116,1.5116,1.5115,1.5115,107300000.0
2009-10-02 12:24:00,1.5115,1.51155,1.5115,1.5115,146800000.0
2009-10-02 12:25:00,1.5115,1.51155,1.51145,1.51155,200600000.0
2009-10-02 12:26:00,1.51155,1.51175,1.5115,1.51155,229200000.0
2009-10-02 12:27:00,1.51155,1.5117,1.51155,1.5116,575200000.0
2009-10-02 12:28:00,1.51165,1.5119,1.5116,1.5119,952900000.0
2009-10-02 12:29:00,1.5119,1.51205,1.5118,1.512,394300000.0
2009-10-02 12:30:00,1.512,1.5122,1.51195,1.5122,329400000.0
2009-10-02 12:31:00,1.5122,1.5122,1.512,1.5121,274800000.0
2009-10-02 12:32:00,1.5121,1.51215,1.5119,1.5121,329500000.0
2009-10-02 12:33:00,1.5121,1.5122,1.512,1.5121,286600000.0
2009-10-02 12:34:00,1.51215,1.5122,1.512,1.5121,326100000.0
2009-10-02 12:35:00,1.51215,1.51215,1.512,1.51205,427300000.0
2009-10-02 12:36:00,1.512,1.5123,1.512,1.51215,561700000.0
2009-10-02 12:37:00,1.5122,1.51225,1.51215,1.51215,148000000.0
2009-10-02 12:38:00,1.51215,1.5122,1.51205,1.51215,583200000.0
2009-10-02 12:39:00,1.51215,1.51225,1.5121,1.51215,340900000.0
2009-10-02 12:40:00,1.51215,1.51225,1.5121,1.51215,282300000.0
2009-10-02 12:41:00,1.51215,1.5122,1.51215,1.51215,320100000.0
2009-10-02 12:42:00,1.51215,1.51215,1.51215,1.51215,88800000.0
2009-10-02 12:43:00,1.51215,1.51215,1.5121,1.5121,96000000.0
2009-10-02 12:44:00,1.5121,1.5123,1.5121,1.5123,207400000.0
2009-10-02 12:45:00,1.5123,1.51235,1.51225,1.5123,225000000.0
2009-10-02 12:46:00,1.5123,1.5123,1.51205,1.5121,250200000.0
2009-10-02 12:47:00,1.51215,1.5123,1.5121,1.5121,252300000.0
2009-10-02 12:48:00,1.5121,1.5122,1.51205,1.5121,175300000.0
2009-10-02 12:49:00,1.5121,1.51215,1.5118,1.5119,256200000.0
2009-10-02 12:50:00,1.5119,1.5119,1.5118,1.5118,150699999.0
2009-10-02 12:51:00,1.51175,1.51185,1.5116,1.51185,173300000.0
2009-10-02 12:52:00,1.51185,1.51185,1.5116,1.5117,300400000.0
2009-10-02 12:53:00,1.5117,1.5117,1.5116,1.5117,116200000.0
2009-10-02 12:54:00,1.5117,1.51175,1.51165,1.5117,189500000.0
2009-10-02 12:55:00,1.5117,1.5118,1.51165,1.51165,401899999.0
2009-10-02 12:56:00,1.51165,1.5118,1.51165,1.51165,248600000.0
2009-10-02 12:57:00,1.51165,1.5117,1.5114,1.5115,288900003.0
2009-10-02 12:58:00,1.5115,1.51155,1.51135,1.51145,731600001.0
2009-10-02 12:59:00,1.51145,1.51165,1.51145,1.51165,646000001.0
2009-10-02 13:00:00,1.51165,1.51165,1.5114,1.5115,697299997.0
2009-10-02 13:01:00,1.5115,1.5116,1.51125,1.51125,886799999.0
2009-10-02 13:02:00,1.51125,1.51135,1.5112,1.51125,548100000.0
2009-10-02 13:03:00,1.51125,1.51125,1.51115,1.51115,258799999.0
2009-10-02 13:04:00,1.51115,1.5112,1.51115,1.51115,361600000.0
2009-10-02 13:05:00,1.51115,1.51135,1.5111,1.5112,206300000.0
2009-10-02 13:06:00,1.5112,1.51155,1.5112,1.51155,147300000.0
2009-10-02 13:07:00,1.51155,1.51155,1.5115,1.51155,108500000.0
2009-10-02 13:08:00,1.51155,1.5116,1.51145,1.51145,104000000.0
2009-10-02 13:09:00,1.51145,1.51145,1.51145,1.51145,358800000.0
2009-10-02 13:10:00,1.51145,1.51145,1.51145,1.51145,179200000.0
2009-10-02 13:11:00,1.51145,1.51145,1.51135,1.51135,196200000.0
2009-10-02 13:12:00,1.51135,1.5114,1.5112,1.5113,181900000.0
2009-10-02 13:13:00,1.5113,1.5113,1.5113,1.5113,80800000.0
2009-10-02 13:14:00,1.5113,1.5114,1.51125,1.51135,180400000.0
2009-10-02 13:15:00,1.5114,1.5114,1.51125,1.51125,122500000.0
2009-10-02 13:16:00,1.5113,1.51155,1.51125,1.5114,398999999.0
2009-10-02 13:17:00,1.5114,1.51145,1.51125,1.51135,87400000.0
2009-10-02 13:18:00,1.51135,1.5114,1.51125,1.5113,308300000.0
2009-10-02 13:19:00,1.5113,1.51135,1.5112,1.51135,387900000.0
2009-10-02 13:20:00,1.51135,1.51135,1.5113,1.51135,117200000.0
2009-10-02 13:21:00,1.51135,1.51135,1.51125,1.5113,269000000.0
2009-10-02 13:22:00,1.5113,1.5114,1.5113,1.5113,257000000.0
2009-10-02 13:23:00,1.5113,1.51145,1.51125,1.5113,305200000.0
2009-10-02 13:24:00,1.5113,1.51135,1.51125,1.5113,166900000.0
2009-10-02 13:25:00,1.5113,1.51145,1.5113,1.51135,198500000.0
2009-10-02 13:26:00,1.51135,1.5115,1.51135,1.5114,148000000.0
2009-10-02 13:27:00,1.5114,1.51145,1.5114,1.5114,354200000.0
2009-10-02 13:28:00,1.5114,1.51145,1.51135,1.5114,270700000.0
2009-10-02 13:29:00,1.5114,1.51155,1.5114,1.51145,90000000.0
2009-10-02 13:30:00,1.51155,1.51155,1.5114,1.51145,139400000.0
2009-10-02 13:31:00,1.51145,1.51155,1.5114,1.5114,73100000.0
2009-10-02 13:32:00,1.51155,1.5116,1.51145,1.51145,68100000.0
2009-10-02 13:33:00,1.5115,1.5115,1.51135,1.51145,117300000.0
2009-10-02 13:34:00,1.51145,1.51165,1.51135,1.5114,163300000.0
2009-10-02 13:35:00,1.51155,1.51155,1.5114,1.5114,28800000.0
2009-10-02 13:36:00,1.51155,1.51155,1.5114,1.5115,76600000.0
2009-10-02 13:37:00,1.5115,1.51165,1.51145,1.5115,191800000.0
2009-10-02 13:38:00,1.5115,1.5115,1.51135,1.5114,229300000.0
2009-10-02 13:39:00,1.51145,1.51145,1.5114,1.5114,131500000.0
2009-10-02 13:40:00,1.5114,1.5114,1.51125,1.5113,430599999.0
2009-10-02 13:41:00,1.5113,1.51135,1.5112,1.51125,223600000.0
2009-10-02 13:42:00,1.51125,1.51125,1.51105,1.51105,363900000.0
2009-10-02 13:43:00,1.51105,1.5111,1.51065,1.5109,657600000.0
2009-10-02 13:44:00,1.5109,1.51115,1.5109,1.51105,379000000.0
2009-10-02 13:45:00,1.51105,1.51115,1.51095,1.5111,488500000.0
2009-10-02 13:46:00,1.5111,1.51115,1.51105,1.51115,636909999.0
2009-10-02 13:47:00,1.51115,1.51115,1.51105,1.5111,540700000.0
2009-10-02 13:48:00,1.5111,1.51125,1.5111,1.51125,148000000.0
2009-10-02 13:49:00,1.51115,1.51145,1.5111,1.51135,330700000.0
2009-10-02 13:50:00,1.51135,1.5114,1.5113,1.51135,544000000.0
2009-10-02 13:51:00,1.51135,1.51145,1.51125,1.5113,585900000.0
2009-10-02 13:52:00,1.5113,1.5114,1.51125,1.5113,537200000.0
2009-10-02 13:53:00,1.5113,1.51145,1.51125,1.5113,563710000.0
2009-10-02 13:54:00,1.5113,1.51145,1.51125,1.5113,349900000.0
2009-10-02 13:55:00,1.51125,1.5114,1.51125,1.5113,323510000.0
2009-10-02 13:56:00,1.5113,1.51135,1.5113,1.5113,210410000.0
2009-10-02 13:57:00,1.5113,1.51145,1.5113,1.5113,326000000.0
2009-10-02 13:58:00,1.5113,1.5114,1.5112,1.5113,398500000.0
2009-10-02 13:59:00,1.5113,1.5114,1.5111,1.51115,519600001.0
2009-10-02 14:00:00,1.51115,1.5112,1.51105,1.51115,394100000.0
2009-10-02 14:01:00,1.51115,1.5113,1.5111,1.51125,246200000.0
2009-10-02 14:02:00,1.51125,1.51145,1.5112,1.51125,260300000.0
2009-10-02 14:03:00,1.51125,1.5114,1.51125,1.5114,417300002.0
2009-10-02 14:04:00,1.5114,1.5115,1.51135,1.51145,366300000.0
2009-10-02 14:05:00,1.51145,1.51145,1.5114,1.5114,244900000.0
2009-10-02 14:06:00,1.5114,1.51155,1.51135,1.51135,176600000.0
2009-10-02 14:07:00,1.51135,1.5114,1.5112,1.5112,197300000.0
2009-10-02 14:08:00,1.5112,1.51125,1.5112,1.51125,227200000.0
2009-10-02 14:09:00,1.51125,1.51135,1.5112,1.51135,378900000.0
2009-10-02 14:10:00,1.51135,1.5114,1.51125,1.51125,129000000.0
2009-10-02 14:11:00,1.5113,1.51135,1.51125,1.5113,190800000.0
2009-10-02 14:12:00,1.51135,1.51145,1.5113,1.51135,353300000.0
2009-10-02 14:13:00,1.51135,1.51145,1.51125,1.5113,197100000.0
2009-10-02 14:14:00,1.5113,1.51135,1.51075,1.51075,227900000.0
2009-10-02 14:15:00,1.51075,1.51095,1.51075,1.5109,348820000.0
2009-10-02 14:16:00,1.5109,1.51105,1.51085,1.511,273820000.0
2009-10-02 14:17:00,1.51105,1.5111,1.511,1.511,278600000.0
2009-10-02 14:18:00,1.511,1.51105,1.51075,1.5108,365400000.0
2009-10-02 14:19:00,1.5108,1.511,1.5108,1.511,383010000.0
2009-10-02 14:20:00,1.511,1.5115,1.51095,1.51145,754210000.0
2009-10-02 14:21:00,1.5114,1.5114,1.51085,1.51095,792500000.0
2009-10-02 14:22:00,1.51095,1.511,1.51075,1.5109,585300001.0
2009-10-02 14:23:00,1.5109,1.5109,1.5108,1.5108,157100000.0
2009-10-02 14:24:00,1.5108,1.51095,1.51055,1.5109,376700000.0
2009-10-02 14:25:00,1.5109,1.5111,1.51085,1.51105,531110000.0
2009-10-02 14:26:00,1.51105,1.51135,1.51105,1.5113,424799999.0
2009-10-02 14:27:00,1.5113,1.51145,1.51105,1.51135,445620000.0
2009-10-02 14:28:00,1.51135,1.5114,1.5112,1.5113,209100000.0
2009-10-02 14:29:00,1.51125,1.5114,1.51115,1.51125,320220000.0
2009-10-02 14:30:00,1.5112,1.5114,1.5103,1.51055,369400000.0
2009-10-02 14:31:00,1.5106,1.51165,1.5105,1.51095,499600001.0
2009-10-02 14:32:00,1.51135,1.5116,1.51085,1.5111,631700000.0
2009-10-02 14:33:00,1.51105,1.51175,1.51095,1.51115,723720001.0
2009-10-02 14:34:00,1.5111,1.5116,1.511,1.5113,662500000.0
2009-10-02 14:35:00,1.51125,1.5115,1.51115,1.5113,474300001.0
2009-10-02 14:36:00,1.51135,1.51145,1.511,1.511,490000000.0
2009-10-02 14:37:00,1.511,1.51115,1.5107,1.5108,461000000.0
2009-10-02 14:38:00,1.5108,1.5111,1.5107,1.51105,531140000.0
2009-10-02 14:39:00,1.51105,1.51135,1.51095,1.51105,525010000.0
2009-10-02 14:40:00,1.5111,1.51125,1.51065,1.5111,580130000.0
2009-10-02 14:41:00,1.5111,1.51125,1.51065,1.51065,526100001.0
2009-10-02 14:42:00,1.5107,1.51075,1.51045,1.5106,455510000.0
2009-10-02 14:43:00,1.51065,1.51095,1.5106,1.5109,624840000.0
2009-10-02 14:44:00,1.5109,1.5109,1.51055,1.51065,533610000.0
2009-10-02 14:45:00,1.51065,1.5108,1.51065,1.51075,520580000.0
2009-10-02 14:46:00,1.51075,1.51075,1.51055,1.5106,664830000.0
2009-10-02 14:47:00,1.5106,1.5107,1.5105,1.51065,640610000.0
2009-10-02 14:48:00,1.51055,1.5108,1.51045,1.5107,638740001.0
2009-10-02 14:49:00,1.5107,1.51095,1.51065,1.51075,541010000.0
2009-10-02 14:50:00,1.51075,1.51085,1.5105,1.51055,637140000.0
2009-10-02 14:51:00,1.51055,1.51075,1.51055,1.51075,152600000.0
2009-10-02 14:52:00,1.51075,1.51125,1.51065,1.5108,320030000.0
2009-10-02 14:53:00,1.5108,1.51125,1.5107,1.51115,614300000.0
2009-10-02 14:54:00,1.5112,1.51135,1.51095,1.51105,683320000.0
2009-10-02 14:55:00,1.51105,1.5111,1.5108,1.51085,813910000.0
2009-10-02 14:56:00,1.5108,1.511,1.5108,1.51085,570110000.0
2009-10-02 14:57:00,1.51085,1.51105,1.5108,1.511,539400000.0
2009-10-02 14:58:00,1.511,1.5113,1.5109,1.51125,673800000.0
2009-10-02 14:59:00,1.51125,1.51135,1.51115,1.51115,767000001.0
2009-10-02 15:00:00,1.5112,1.51135,1.5112,1.51125,669100000.0
2009-10-02 15:01:00,1.51125,1.51135,1.5112,1.51135,607250000.0
2009-10-02 15:02:00,1.51135,1.51135,1.5111,1.51115,797900000.0
2009-10-02 15:03:00,1.51115,1.51135,1.511,1.5111,744610002.0
2009-10-02 15:04:00,1.51105,1.5113,1.51105,1.5111,606000000.0
2009-10-02 15:05:00,1.5111,1.5112,1.51105,1.51105,709100000.0
2009-10-02 15:06:00,1.51105,1.51125,1.51105,1.5111,632000000.0
2009-10-02 15:07:00,1.5111,1.51135,1.511,1.51125,714800000.0
2009-10-02 15:08:00,1.51125,1.5113,1.51105,1.51105,630100000.0
2009-10-02 15:09:00,1.51105,1.5111,1.51095,1.51105,679499999.0
2009-10-02 15:10:00,1.51105,1.51105,1.51065,1.51075,776799999.0
2009-10-02 15:11:00,1.51075,1.51075,1.51065,1.5107,585949999.0
2009-10-02 15:12:00,1.5107,1.51085,1.5107,1.51075,421110000.0
2009-10-02 15:13:00,1.51075,1.5111,1.51075,1.511,429300000.0
2009-10-02 15:14:00,1.511,1.51105,1.51065,1.51075,699010000.0
2009-10-02 15:15:00,1.51075,1.51095,1.51065,1.5108,516010000.0
2009-10-02 15:16:00,1.5108,1.5109,1.5107,1.51075,591600000.0
2009-10-02 15:17:00,1.51075,1.51075,1.5106,1.51065,589800000.0
2009-10-02 15:18:00,1.51065,1.51075,1.51065,1.5107,529530000.0
2009-10-02 15:19:00,1.5107,1.51075,1.5106,1.51065,644500000.0
2009-10-02 15:20:00,1.5106,1.51085,1.51055,1.5107,494300000.0
2009-10-02 15:21:00,1.5108,1.5108,1.51065,1.51075,484600000.0
2009-10-02 15:22:00,1.51075,1.51085,1.5107,1.51075,372700000.0
2009-10-02 15:23:00,1.51075,1.51075,1.51055,1.51065,610699999.0
2009-10-02 15:24:00,1.5106,1.51075,1.51055,1.5107,405800000.0
2009-10-02 15:25:00,1.5107,1.5107,1.51065,1.51065,379700000.0
2009-10-02 15:26:00,1.51065,1.51075,1.5106,1.51065,548800000.0
2009-10-02 15:27:00,1.51065,1.51075,1.51055,1.5106,620400000.0
2009-10-02 15:28:00,1.5106,1.5107,1.51055,1.5107,482900000.0
2009-10-02 15:29:00,1.5107,1.5108,1.51065,1.5107,215600001.0
2009-10-02 15:30:00,1.5107,1.51085,1.51065,1.51075,477900000.0
2009-10-02 15:31:00,1.5108,1.5109,1.51075,1.5108,559200000.0
2009-10-02 15:32:00,1.5108,1.511,1.5108,1.5108,691200000.0
2009-10-02 15:33:00,1.51085,1.51095,1.51075,1.5108,533800000.0
2009-10-02 15:34:00,1.5108,1.5109,1.51075,1.5109,204700000.0
2009-10-02 15:35:00,1.5109,1.5109,1.5105,1.5107,577100000.0
2009-10-02 15:36:00,1.5107,1.5107,1.5105,1.51055,585799999.0
2009-10-02 15:37:00,1.5106,1.5106,1.51045,1.5105,814800000.0
2009-10-02 15:38:00,1.5105,1.51055,1.51045,1.51045,899600000.0
2009-10-02 15:39:00,1.51045,1.5105,1.51025,1.51035,816700003.0
2009-10-02 15:40:00,1.51035,1.5105,1.51035,1.5104,719299999.0
2009-10-02 15:41:00,1.5104,1.51045,1.51025,1.5104,876599996.0
2009-10-02 15:42:00,1.51045,1.51045,1.51025,1.51025,636900000.0
2009-10-02 15:43:00,1.51025,1.51045,1.51025,1.51035,252500000.0
2009-10-02 15:44:00,1.51035,1.5104,1.51005,1.51015,502400000.0
2009-10-02 15:45:00,1.5101,1.5101,1.51005,1.51005,549600000.0
2009-10-02 15:46:00,1.51005,1.51015,1.5097,1.5098,634100000.0
2009-10-02 15:47:00,1.50985,1.5104,1.50985,1.51025,755800001.0
2009-10-02 15:48:00,1.5103,1.51075,1.51015,1.51065,890600005.0
2009-10-02 15:49:00,1.5107,1.5108,1.5106,1.5106,1246199998.0
2009-10-02 15:50:00,1.51055,1.51065,1.5104,1.5104,602700002.0
2009-10-02 15:51:00,1.5104,1.51055,1.5102,1.51025,686300000.0
2009-10-02 15:52:00,1.51025,1.5104,1.5095,1.5095,899100002.0
2009-10-02 15:53:00,1.50955,1.51015,1.5095,1.51,854300000.0
2009-10-02 15:54:00,1.51,1.5101,1.5096,1.5098,749700000.0
2009-10-02 15:55:00,1.5098,1.50995,1.5096,1.5097,732900000.0
2009-10-02 15:56:00,1.5097,1.50985,1.5095,1.50965,901000004.0
2009-10-02 15:57:00,1.50965,1.51015,1.50965,1.51,943600000.0
2009-10-02 15:58:00,1.51,1.51025,1.5098,1.51015,573400000.0
2009-10-02 15:59:00,1.5102,1.51025,1.51005,1.5102,511500000.0
2009-10-02 16:00:00,1.5102,1.51035,1.51,1.51015,410800000.0
2009-10-02 16:01:00,1.51015,1.5107,1.51,1.5106,892399999.0
2009-10-02 16:02:00,1.51065,1.51075,1.5101,1.5101,921600000.0
2009-10-02 16:03:00,1.51015,1.51045,1.5097,1.5104,810700001.0
2009-10-02 16:04:00,1.5104,1.5107,1.51035,1.5106,720300000.0
2009-10-02 16:05:00,1.5106,1.5108,1.51025,1.51035,1162700001.0
2009-10-02 16:06:00,1.51035,1.51055,1.5103,1.5104,754000000.0
2009-10-02 16:07:00,1.5104,1.5107,1.51035,1.5105,701900000.0
2009-10-02 16:08:00,1.5105,1.5108,1.51045,1.5106,943200003.0
2009-10-02 16:09:00,1.51055,1.51105,1.51055,1.5109,1238899998.0
2009-10-02 16:10:00,1.5109,1.5109,1.51045,1.5106,715400000.0
2009-10-02 16:11:00,1.5106,1.5107,1.5104,1.51055,686100001.0
2009-10-02 16:12:00,1.51055,1.51075,1.51045,1.5105,203900000.0
2009-10-02 16:13:00,1.51045,1.51055,1.51045,1.51055,262000000.0
2009-10-02 16:14:00,1.51055,1.51055,1.5104,1.5104,232800000.0
2009-10-02 16:15:00,1.5104,1.5105,1.5103,1.5103,521800000.0
2009-10-02 16:16:00,1.5103,1.51045,1.51015,1.51015,685799999.0
2009-10-02 16:17:00,1.51015,1.51025,1.5101,1.5101,525700000.0
2009-10-02 16:18:00,1.5101,1.51025,1.51005,1.5101,669900000.0
2009-10-02 16:19:00,1.5101,1.51035,1.5101,1.51035,765900002.0
2009-10-02 16:20:00,1.51035,1.51085,1.5102,1.51075,652900000.0
2009-10-02 16:21:00,1.5107,1.5108,1.5105,1.51065,473100000.0
2009-10-02 16:22:00,1.5107,1.5107,1.5104,1.5104,620700000.0
2009-10-02 16:23:00,1.5104,1.51055,1.51025,1.51035,775100002.0
2009-10-02 16:24:00,1.51035,1.51045,1.51025,1.51045,649399999.0
2009-10-02 16:25:00,1.51045,1.5105,1.51035,1.5104,426500000.0
2009-10-02 16:26:00,1.5104,1.51055,1.5103,1.5104,589500000.0
2009-10-02 16:27:00,1.5104,1.51045,1.51015,1.51015,790300000.0
2009-10-02 16:28:00,1.51015,1.51025,1.51005,1.5101,674699999.0
2009-10-02 16:29:00,1.5101,1.51045,1.51005,1.51035,445199999.0
2009-10-02 16:30:00,1.51035,1.51045,1.5102,1.51035,295800000.0
2009-10-02 16:31:00,1.51035,1.51085,1.51035,1.5108,471300000.0
2009-10-02 16:32:00,1.51075,1.51075,1.51055,1.5107,494900000.0
2009-10-02 16:33:00,1.5107,1.51075,1.5105,1.51065,523200000.0
2009-10-02 16:34:00,1.51065,1.5108,1.51025,1.5103,695999998.0
2009-10-02 16:35:00,1.5103,1.5104,1.51025,1.5103,653199999.0
2009-10-02 16:36:00,1.5103,1.51035,1.51005,1.5101,841700000.0
2009-10-02 16:37:00,1.51005,1.5102,1.51005,1.51015,819199999.0
2009-10-02 16:38:00,1.5101,1.5102,1.51005,1.51015,1067300001.0
2009-10-02 16:39:00,1.51015,1.51025,1.51015,1.5102,746900003.0
2009-10-02 16:40:00,1.5102,1.51025,1.5101,1.51015,832900000.0
2009-10-02 16:41:00,1.51015,1.5103,1.5101,1.5102,829899999.0
2009-10-02 16:42:00,1.5102,1.5102,1.5101,1.5101,486899997.0
2009-10-02 16:43:00,1.5101,1.5102,1.51,1.51005,482799998.0
2009-10-02 16:44:00,1.51005,1.5101,1.50995,1.50995,462600001.0
2009-10-02 16:45:00,1.50995,1.51005,1.50995,1.50995,797200003.0
2009-10-02 16:46:00,1.50995,1.51005,1.50995,1.51,758000006.0
2009-10-02 16:47:00,1.51,1.51005,1.50995,1.51,730000000.0
2009-10-02 16:48:00,1.51,1.51,1.50995,1.50995,576800000.0
2009-10-02 16:49:00,1.51,1.51,1.50995,1.51,700100007.0
2009-10-02 16:50:00,1.51,1.51005,1.50995,1.50995,649499998.0
2009-10-02 16:51:00,1.50995,1.51,1.50995,1.50995,562000000.0
2009-10-02 16:52:00,1.50995,1.5101,1.5099,1.51005,853400002.0
2009-10-02 16:53:00,1.51005,1.5101,1.50995,1.51,558400000.0
2009-10-02 16:54:00,1.51,1.51005,1.5099,1.51,689800000.0
2009-10-02 16:55:00,1.51,1.51,1.50995,1.51,420800000.0
2009-10-02 16:56:00,1.51,1.51015,1.50975,1.5101,801200006.0
2009-10-02 16:57:00,1.5101,1.5103,1.51005,1.51015,580100000.0
2009-10-02 16:58:00,1.5102,1.5104,1.5101,1.5104,645300000.0
2009-10-02 16:59:00,1.51045,1.5108,1.5104,1.51065,1184200000.0
2009-10-02 17:00:00,1.51065,1.51085,1.5102,1.51025,1431500002.0
2009-10-02 17:01:00,1.5103,1.51035,1.5102,1.51025,582750000.0
2009-10-02 17:02:00,1.51025,1.5104,1.51015,1.5103,552500000.0
2009-10-02 17:03:00,1.5103,1.51085,1.5102,1.51085,561300000.0
2009-10-02 17:04:00,1.5108,1.5109,1.5106,1.51065,988800002.0
2009-10-02 17:05:00,1.51065,1.51085,1.5106,1.5108,838799998.0
2009-10-02 17:06:00,1.5108,1.5109,1.51065,1.5107,1472700001.0
2009-10-02 17:07:00,1.51075,1.511,1.5107,1.51085,801600004.0
2009-10-02 17:08:00,1.51085,1.51085,1.51065,1.5107,407200000.0
2009-10-02 17:09:00,1.51065,1.5109,1.5104,1.5109,672899999.0
2009-10-02 17:10:00,1.5109,1.51135,1.5109,1.5113,813999995.0
2009-10-02 17:11:00,1.5113,1.51135,1.511,1.5111,686099999.0
2009-10-02 17:12:00,1.5111,1.51115,1.51055,1.51055,545800000.0
2009-10-02 17:13:00,1.51055,1.51065,1.51035,1.51045,771999998.0
2009-10-02 17:14:00,1.51045,1.51065,1.5104,1.5105,635999999.0
2009-10-02 17:15:00,1.5105,1.51055,1.51025,1.5105,597500000.0
2009-10-02 17:16:00,1.5105,1.5108,1.5105,1.51065,367300000.0
2009-10-02 17:17:00,1.51065,1.5107,1.51055,1.51055,330999999.0
2009-10-02 17:18:00,1.51055,1.5106,1.5104,1.5104,400100000.0
2009-10-02 17:19:00,1.5104,1.5104,1.51015,1.5102,471300000.0
2009-10-02 17:20:00,1.5102,1.5102,1.5101,1.5101,227399999.0
2009-10-02 17:21:00,1.5101,1.5103,1.51,1.51,485900001.0
2009-10-02 17:22:00,1.51,1.51015,1.51,1.51005,439600000.0
2009-10-02 17:23:00,1.51005,1.51015,1.50995,1.51005,351200000.0
2009-10-02 17:24:00,1.51005,1.51015,1.50995,1.51015,297500000.0
2009-10-02 17:25:00,1.51015,1.51015,1.51,1.51005,428700000.0
2009-10-02 17:26:00,1.51005,1.51025,1.51,1.5102,609200000.0
2009-10-02 17:27:00,1.51025,1.5103,1.5101,1.5101,311400000.0
2009-10-02 17:28:00,1.51005,1.5102,1.51005,1.5102,348099998.0
2009-10-02 17:29:00,1.5102,1.5102,1.50985,1.50985,544000001.0
2009-10-02 17:30:00,1.50985,1.5099,1.5098,1.5098,523100000.0
2009-10-02 17:31:00,1.5098,1.51015,1.50975,1.51005,506200000.0
2009-10-02 17:32:00,1.51005,1.5101,1.50975,1.5099,418200000.0
2009-10-02 17:33:00,1.5099,1.5099,1.5098,1.5098,162000000.0
2009-10-02 17:34:00,1.5099,1.5099,1.5096,1.5098,161700000.0
2009-10-02 17:35:00,1.5098,1.50985,1.5096,1.5097,100700000.0
2009-10-02 17:36:00,1.5097,1.50985,1.5097,1.5098,202000000.0
2009-10-02 17:37:00,1.5098,1.50995,1.5098,1.5098,382900000.0
2009-10-02 17:38:00,1.5098,1.50985,1.5098,1.5098,245100000.0
2009-10-02 17:39:00,1.5098,1.51,1.50975,1.50975,428700001.0
2009-10-02 17:40:00,1.50975,1.5099,1.50945,1.50945,753600000.0
2009-10-02 17:41:00,1.50945,1.5096,1.50945,1.50955,891000000.0
2009-10-02 17:42:00,1.5096,1.50965,1.50945,1.5096,1038199994.0
2009-10-02 17:43:00,1.5096,1.50975,1.5095,1.5095,965799995.0
2009-10-02 17:44:00,1.5095,1.50965,1.5094,1.5096,773899999.0
2009-10-02 17:45:00,1.5096,1.5098,1.50955,1.5097,468200001.0
2009-10-02 17:46:00,1.5097,1.5098,1.5096,1.5096,584599999.0
2009-10-02 17:47:00,1.5096,1.50985,1.50955,1.5097,360700000.0
2009-10-02 17:48:00,1.5097,1.5099,1.5096,1.5097,363300000.0
2009-10-02 17:49:00,1.5097,1.50985,1.5096,1.50965,360500000.0
2009-10-02 17:50:00,1.50965,1.50975,1.5095,1.50965,445000000.0
2009-10-02 17:51:00,1.5096,1.5097,1.50945,1.50955,545399997.0
2009-10-02 17:52:00,1.5095,1.50955,1.5094,1.5094,227400000.0
2009-10-02 17:53:00,1.5094,1.5094,1.50925,1.50925,454499999.0
2009-10-02 17:54:00,1.50925,1.5095,1.5092,1.5095,490400001.0
2009-10-02 17:55:00,1.5095,1.50955,1.5094,1.5094,634100000.0
2009-10-02 17:56:00,1.5094,1.5095,1.50935,1.50945,213200000.0
2009-10-02 17:57:00,1.50945,1.5095,1.5093,1.5094,119800000.0
2009-10-02 17:58:00,1.5094,1.5095,1.5094,1.50945,267900000.0
2009-10-02 17:59:00,1.50945,1.5095,1.50935,1.5095,301300000.0
2009-10-02 18:00:00,1.5095,1.50975,1.5094,1.50965,200100000.0
2009-10-02 18:01:00,1.50975,1.50995,1.5097,1.50995,160100000.0
2009-10-02 18:02:00,1.50995,1.51,1.50975,1.5098,449100000.0
2009-10-02 18:03:00,1.5098,1.5099,1.5096,1.5096,348400000.0
2009-10-02 18:04:00,1.5096,1.5099,1.5096,1.5097,432600000.0
2009-10-02 18:05:00,1.5097,1.5099,1.5097,1.50975,514700000.0
2009-10-02 18:06:00,1.50975,1.50995,1.5097,1.5098,328200000.0
2009-10-02 18:07:00,1.5099,1.5099,1.5096,1.5096,451900000.0
2009-10-02 18:08:00,1.50965,1.5098,1.5096,1.5096,472700000.0
2009-10-02 18:09:00,1.5096,1.5098,1.50955,1.50955,369700000.0
2009-10-02 18:10:00,1.50955,1.5096,1.5095,1.50955,214600000.0
2009-10-02 18:11:00,1.5095,1.50965,1.5095,1.5096,463000000.0
2009-10-02 18:12:00,1.5096,1.5097,1.5093,1.50935,403900000.0
2009-10-02 18:13:00,1.50935,1.50955,1.5093,1.5095,363900000.0
2009-10-02 18:14:00,1.5095,1.50965,1.50945,1.5096,382199998.0
2009-10-02 18:15:00,1.5097,1.5098,1.5096,1.5097,220150000.0
2009-10-02 18:16:00,1.5097,1.5098,1.5097,1.5097,179350000.0
2009-10-02 18:17:00,1.5097,1.5099,1.5097,1.5098,228800000.0
2009-10-02 18:18:00,1.5098,1.5098,1.5097,1.5098,68550000.0
2009-10-02 18:19:00,1.5098,1.50985,1.5097,1.50975,212300000.0
2009-10-02 18:20:00,1.50975,1.5098,1.5097,1.5097,93800000.0
2009-10-02 18:21:00,1.5097,1.5098,1.5097,1.50975,250750000.0
2009-10-02 18:22:00,1.50975,1.5098,1.5097,1.50975,248000000.0
2009-10-02 18:23:00,1.50975,1.5099,1.50975,1.50985,127600000.0
2009-10-02 18:24:00,1.50985,1.50985,1.5097,1.50975,126600000.0
2009-10-02 18:25:00,1.50975,1.50975,1.5097,1.5097,110400000.0
2009-10-02 18:26:00,1.5097,1.5097,1.5097,1.5097,135200000.0
2009-10-02 18:27:00,1.5097,1.5097,1.5097,1.5097,141600000.0
2009-10-02 18:28:00,1.5097,1.5098,1.5097,1.5097,401200000.0
2009-10-02 18:29:00,1.5097,1.50985,1.5097,1.5097,282800000.0
2009-10-02 18:30:00,1.5097,1.5097,1.50955,1.5097,354200000.0
2009-10-02 18:31:00,1.5096,1.5096,1.50935,1.5095,472800000.0
2009-10-02 18:32:00,1.50945,1.5099,1.5094,1.5097,493700000.0
2009-10-02 18:33:00,1.5097,1.5097,1.5095,1.5096,614200000.0
2009-10-02 18:34:00,1.5096,1.50965,1.50955,1.5096,374300000.0
2009-10-02 18:35:00,1.5096,1.5096,1.50935,1.50935,233600000.0
2009-10-02 18:36:00,1.50935,1.50945,1.50925,1.5093,488200000.0
2009-10-02 18:37:00,1.5093,1.5093,1.50925,1.5093,102400000.0
2009-10-02 18:38:00,1.5093,1.5093,1.50925,1.50925,110400000.0
2009-10-02 18:39:00,1.50925,1.50935,1.50925,1.50935,139700000.0
2009-10-02 18:40:00,1.50935,1.50935,1.50915,1.50915,382800000.0
2009-10-02 18:41:00,1.50915,1.5092,1.50915,1.5092,302400000.0
2009-10-02 18:42:00,1.50915,1.5092,1.50915,1.50915,107400000.0
2009-10-02 18:43:00,1.50915,1.50915,1.5091,1.5091,303200000.0
2009-10-02 18:44:00,1.5091,1.5091,1.5091,1.5091,1029599999.0
2009-10-02 18:45:00,1.50915,1.5092,1.50915,1.50915,594600000.0
2009-10-02 18:46:00,1.50915,1.50915,1.50915,1.50915,440800000.0
2009-10-02 18:47:00,1.50915,1.50915,1.5091,1.50915,343600000.0
2009-10-02 18:48:00,1.50915,1.50915,1.50905,1.50905,348400000.0
2009-10-02 18:49:00,1.50905,1.5092,1.509,1.5091,704799993.0
2009-10-02 18:50:00,1.5091,1.50915,1.5091,1.50915,509799999.0
2009-10-02 18:51:00,1.50915,1.5092,1.50905,1.5091,163800000.0
2009-10-02 18:52:00,1.5091,1.50915,1.509,1.509,379800000.0
2009-10-02 18:53:00,1.509,1.50905,1.509,1.50905,244400003.0
2009-10-02 18:54:00,1.50905,1.5091,1.509,1.50905,400799997.0
2009-10-02 18:55:00,1.50905,1.5091,1.50905,1.50905,520200000.0
2009-10-02 18:56:00,1.50905,1.5093,1.50905,1.5092,318000000.0
2009-10-02 18:57:00,1.50915,1.50915,1.50905,1.5091,490699999.0
2009-10-02 18:58:00,1.5091,1.50915,1.50905,1.50905,385900000.0
2009-10-02 18:59:00,1.50905,1.50915,1.50905,1.5091,545300000.0
2009-10-02 19:00:00,1.50915,1.50915,1.50905,1.50905,314400000.0
2009-10-02 19:01:00,1.50905,1.50905,1.50895,1.50895,426500000.0
2009-10-02 19:02:00,1.50895,1.50905,1.50895,1.509,558900003.0
2009-10-02 19:03:00,1.50905,1.50905,1.50895,1.50895,393200000.0
2009-10-02 19:04:00,1.50895,1.50905,1.50895,1.50895,386000000.0
2009-10-02 19:05:00,1.50895,1.509,1.50895,1.50895,317600000.0
2009-10-02 19:06:00,1.509,1.50905,1.50895,1.509,419599998.0
2009-10-02 19:07:00,1.509,1.509,1.50885,1.50885,221200001.0
2009-10-02 19:08:00,1.5088,1.5088,1.5087,1.50875,284000000.0
2009-10-02 19:09:00,1.5088,1.5088,1.50875,1.50875,211900000.0
2009-10-02 19:10:00,1.50875,1.5088,1.50875,1.5088,228700000.0
2009-10-02 19:11:00,1.5088,1.50885,1.50875,1.5088,473300001.0
2009-10-02 19:12:00,1.5088,1.5089,1.50865,1.50865,497800000.0
2009-10-02 19:13:00,1.50865,1.50865,1.5085,1.5085,278600000.0
2009-10-02 19:14:00,1.5085,1.50865,1.5085,1.50865,227200000.0
2009-10-02 19:15:00,1.50865,1.50865,1.5086,1.5086,206000000.0
2009-10-02 19:16:00,1.5086,1.5086,1.5085,1.5085,61600000.0
2009-10-02 19:17:00,1.5085,1.50865,1.50845,1.5085,389600000.0
2009-10-02 19:18:00,1.5085,1.5085,1.50845,1.50845,233800000.0
2009-10-02 19:19:00,1.5085,1.5085,1.50845,1.5085,122400000.0
2009-10-02 19:20:00,1.5085,1.50855,1.50845,1.50845,376600000.0
2009-10-02 19:21:00,1.50845,1.50845,1.5084,1.50845,373599995.0
2009-10-02 19:22:00,1.50845,1.5085,1.5084,1.5085,1055500018.0
2009-10-02 19:23:00,1.50845,1.50885,1.50845,1.50865,405500000.0
2009-10-02 19:24:00,1.50865,1.50875,1.50855,1.50855,326899999.0
2009-10-02 19:25:00,1.50855,1.5087,1.50855,1.50865,193700000.0
2009-10-02 19:26:00,1.50865,1.50865,1.5085,1.5085,194400000.0
2009-10-02 19:27:00,1.5085,1.5086,1.5085,1.50855,98900000.0
2009-10-02 19:28:00,1.50855,1.50875,1.5085,1.50865,60300000.0
2009-10-02 19:29:00,1.50865,1.50865,1.50855,1.50855,176200000.0
2009-10-02 19:30:00,1.50855,1.5086,1.50855,1.5086,82300000.0
2009-10-02 19:31:00,1.5086,1.5086,1.5085,1.5085,76300000.0
2009-10-02 19:32:00,1.50855,1.5086,1.5085,1.50855,327200000.0
2009-10-02 19:33:00,1.50855,1.5086,1.50855,1.50855,194000000.0
2009-10-02 19:34:00,1.50855,1.5086,1.50855,1.50855,246300000.0
2009-10-02 19:35:00,1.50855,1.5087,1.50855,1.5086,488200000.0
2009-10-02 19:36:00,1.5086,1.5086,1.50855,1.5086,125200000.0
2009-10-02 19:37:00,1.5086,1.50865,1.50855,1.5086,191299999.0
2009-10-02 19:38:00,1.5086,1.5087,1.50855,1.5086,118400000.0
2009-10-02 19:39:00,1.5086,1.5086,1.5086,1.5086,92100000.0
2009-10-02 19:40:00,1.5086,1.50865,1.50855,1.5086,178600000.0
2009-10-02 19:41:00,1.5086,1.5086,1.50855,1.50855,230400000.0
2009-10-02 19:42:00,1.50855,1.5086,1.50855,1.50855,246799999.0
2009-10-02 19:43:00,1.50855,1.5086,1.5085,1.5085,204799999.0
2009-10-02 19:44:00,1.5085,1.5086,1.5085,1.50855,296100001.0
2009-10-02 19:45:00,1.50855,1.5086,1.50855,1.50855,373600000.0
2009-10-02 19:46:00,1.50855,1.5086,1.50855,1.50855,138600000.0
2009-10-02 19:47:00,1.50855,1.5086,1.5085,1.50855,297800000.0
2009-10-02 19:48:00,1.50855,1.5086,1.50845,1.5085,60800000.0
2009-10-02 19:49:00,1.50845,1.5087,1.50845,1.50865,638299999.0
2009-10-02 19:50:00,1.50865,1.50865,1.50845,1.5086,418100000.0
2009-10-02 19:51:00,1.5086,1.50865,1.5085,1.5086,277800000.0
2009-10-02 19:52:00,1.5086,1.5086,1.5085,1.50855,379200000.0
2009-10-02 19:53:00,1.5086,1.50865,1.5086,1.50865,153700000.0
2009-10-02 19:54:00,1.5086,1.50865,1.50855,1.5086,269000000.0
2009-10-02 19:55:00,1.5086,1.5087,1.5085,1.5085,188100000.0
2009-10-02 19:56:00,1.5085,1.5086,1.50845,1.5085,527900000.0
2009-10-02 19:57:00,1.5085,1.50855,1.50845,1.50855,243500000.0
2009-10-02 19:58:00,1.50855,1.5086,1.5085,1.50855,298200000.0
2009-10-02 19:59:00,1.50865,1.50865,1.5085,1.5085,190000000.0
2009-10-02 20:00:00,1.50855,1.50855,1.50845,1.50845,274700000.0
2009-10-02 20:01:00,1.50845,1.50865,1.50845,1.50855,553100000.0
2009-10-02 20:02:00,1.50855,1.50855,1.50845,1.5085,482700000.0
2009-10-02 20:03:00,1.5085,1.50865,1.5085,1.5085,115500000.0
2009-10-02 20:04:00,1.5085,1.5086,1.50845,1.50845,399500000.0
2009-10-02 20:05:00,1.50845,1.50845,1.50845,1.50845,312500000.0
2009-10-02 20:06:00,1.50845,1.5085,1.50845,1.5085,450699999.0
2009-10-02 20:07:00,1.5085,1.5085,1.5085,1.5085,16000000.0
2009-10-02 20:08:00,1.5085,1.5085,1.50845,1.5085,102300000.0
2009-10-02 20:09:00,1.50845,1.50855,1.50845,1.5085,219399999.0
2009-10-02 20:10:00,1.5085,1.50855,1.50845,1.5085,162800000.0
2009-10-02 20:11:00,1.5085,1.50855,1.5085,1.5085,52900000.0
2009-10-02 20:12:00,1.50845,1.5086,1.50845,1.50855,228600002.0
2009-10-02 20:13:00,1.50855,1.5086,1.5085,1.50855,214600000.0
2009-10-02 20:14:00,1.50855,1.5086,1.50855,1.50855,45700000.0
2009-10-02 20:15:00,1.50855,1.5086,1.50845,1.5085,98800000.0
2009-10-02 20:16:00,1.50845,1.5085,1.50845,1.5085,96400000.0
2009-10-02 20:17:00,1.5085,1.50855,1.50845,1.50855,131799998.0
2009-10-02 20:18:00,1.50855,1.50855,1.5085,1.5085,261399997.0
2009-10-02 20:19:00,1.5085,1.50865,1.5085,1.50865,372799997.0
2009-10-02 20:20:00,1.5086,1.50865,1.50855,1.5086,528500001.0
2009-10-02 20:21:00,1.50855,1.50865,1.50855,1.5086,425000000.0
2009-10-02 20:22:00,1.5086,1.50865,1.5086,1.5086,226900000.0
2009-10-02 20:23:00,1.5086,1.5087,1.5086,1.5086,364600002.0
2009-10-02 20:24:00,1.5086,1.50895,1.5086,1.5087,313000000.0
2009-10-02 20:25:00,1.5087,1.5089,1.50865,1.5088,259100000.0
2009-10-02 20:26:00,1.5088,1.5088,1.50865,1.50875,162000000.0
2009-10-02 20:27:00,1.50875,1.5088,1.50865,1.5087,259200000.0
2009-10-02 20:28:00,1.5087,1.50875,1.50865,1.50865,211100000.0
2009-10-02 20:29:00,1.5087,1.5088,1.50865,1.5087,303600000.0
2009-10-02 20:30:00,1.5087,1.5088,1.50865,1.5087,229700000.0
2009-10-02 20:31:00,1.5087,1.5088,1.5086,1.50865,302100000.0
2009-10-02 20:32:00,1.50865,1.50875,1.5086,1.5086,455700000.0
2009-10-02 20:33:00,1.5086,1.5087,1.5086,1.5087,341600000.0
2009-10-02 20:34:00,1.5087,1.50875,1.50865,1.50865,100800000.0
2009-10-02 20:35:00,1.50865,1.5087,1.50865,1.50865,97300000.0
2009-10-02 20:36:00,1.50865,1.5087,1.5086,1.5086,288100000.0
2009-10-02 20:37:00,1.5086,1.50875,1.5086,1.50865,264400000.0
2009-10-02 20:38:00,1.50865,1.5087,1.5086,1.5087,184000000.0
2009-10-02 20:39:00,1.5087,1.5087,1.5086,1.5086,59200000.0
2009-10-02 20:40:00,1.5086,1.50875,1.5086,1.5087,503000000.0
2009-10-02 20:41:00,1.5087,1.50875,1.5087,1.5087,114400000.0
2009-10-02 20:42:00,1.50875,1.5088,1.50865,1.5087,202200000.0
2009-10-02 20:43:00,1.5087,1.50875,1.5086,1.5086,99200000.0
2009-10-02 20:44:00,1.5087,1.5088,1.50865,1.5087,283700000.0
2009-10-02 20:45:00,1.50875,1.5088,1.50865,1.50875,298800000.0
2009-10-02 20:46:00,1.5087,1.5087,1.5086,1.5087,224200000.0
2009-10-02 20:47:00,1.5087,1.5087,1.50865,1.50865,79400000.0
2009-10-02 20:48:00,1.50865,1.50865,1.5086,1.5086,261600000.0
2009-10-02 20:49:00,1.50865,1.50865,1.5086,1.50865,105000000.0
2009-10-02 20:50:00,1.50865,1.50865,1.50855,1.50865,230200000.0
2009-10-02 20:51:00,1.50865,1.5088,1.5086,1.50875,391000000.0
2009-10-02 20:52:00,1.50875,1.5088,1.5086,1.5086,544900000.0
2009-10-02 20:53:00,1.50865,1.50875,1.5086,1.50875,286800000.0
2009-10-02 20:54:00,1.50875,1.50875,1.5086,1.5087,336500000.0
2009-10-02 20:55:00,1.5087,1.50895,1.5087,1.50895,596900000.0
2009-10-02 20:56:00,1.50895,1.50905,1.50895,1.50895,360000000.0
2009-10-02 20:57:00,1.50895,1.5092,1.5089,1.5091,631000000.0
2009-10-02 20:58:00,1.5091,1.5095,1.5091,1.5091,344700000.0
2009-10-02 20:59:00,1.5092,1.50935,1.50915,1.5092,471999999.0
2009-10-02 21:00:00,1.5092,1.50935,1.5091,1.5092,484500000.0
2009-10-02 21:01:00,1.5092,1.50925,1.50905,1.50925,487500000.0
2009-10-02 21:02:00,1.50925,1.50925,1.5092,1.5092,233700000.0
2009-10-02 21:03:00,1.5092,1.5093,1.5092,1.5092,258700000.0
2009-10-02 21:04:00,1.5092,1.5093,1.5092,1.5093,252200000.0
2009-10-02 21:05:00,1.5093,1.50935,1.50925,1.5093,385800000.0
2009-10-02 21:06:00,1.5093,1.50935,1.5093,1.50935,184800000.0
2009-10-02 21:07:00,1.50935,1.50935,1.5093,1.5093,341200000.0
2009-10-02 21:08:00,1.5093,1.5094,1.5093,1.50935,345200000.0
2009-10-02 21:09:00,1.50935,1.50935,1.5093,1.5093,153100000.0
2009-10-02 21:10:00,1.5093,1.50935,1.5093,1.5093,199200000.0
2009-10-02 21:11:00,1.50935,1.5094,1.5093,1.50935,137800000.0
2009-10-02 21:12:00,1.50935,1.50945,1.50935,1.50945,30400000.0
2009-10-02 21:13:00,1.5094,1.50945,1.50935,1.50935,53300000.0
2009-10-02 21:14:00,1.50935,1.5095,1.50935,1.5094,19700000.0
2009-10-02 21:15:00,1.5094,1.50945,1.5093,1.50935,226100000.0
2009-10-02 21:16:00,1.50935,1.5094,1.5093,1.5093,320100000.0
2009-10-02 21:17:00,1.5093,1.50965,1.50925,1.5096,298500000.0
2009-10-02 21:18:00,1.5096,1.50975,1.5096,1.5096,147700000.0
2009-10-02 21:19:00,1.5096,1.5097,1.5096,1.50965,19000000.0
2009-10-02 21:20:00,1.50965,1.5097,1.5095,1.5095,112300000.0
2009-10-02 21:21:00,1.5095,1.5097,1.5095,1.50965,97000000.0
2009-10-02 21:22:00,1.50955,1.50955,1.50945,1.50955,16700000.0
2009-10-02 21:23:00,1.50955,1.5096,1.50935,1.5094,71800000.0
2009-10-02 21:24:00,1.5095,1.5096,1.50935,1.50935,83800000.0
2009-10-02 21:25:00,1.5094,1.50945,1.50935,1.5094,134100000.0
2009-10-02 21:26:00,1.50935,1.50945,1.5093,1.50935,234300000.0
2009-10-02 21:27:00,1.50935,1.5094,1.5093,1.50935,199200000.0
2009-10-02 21:28:00,1.5094,1.5094,1.5093,1.5093,76300000.0
2009-10-02 21:29:00,1.50935,1.50945,1.5093,1.50945,50700000.0
2009-10-02 21:30:00,1.50945,1.50965,1.5094,1.5096,93300000.0
2009-10-02 21:31:00,1.5096,1.50975,1.5096,1.5096,74100000.0
2009-10-02 21:32:00,1.5096,1.50965,1.5095,1.50955,94900000.0
2009-10-02 21:33:00,1.50955,1.50955,1.5095,1.50955,32000000.0
2009-10-02 21:34:00,1.50955,1.50955,1.5095,1.5095,335300000.0
2009-10-02 21:35:00,1.5095,1.5095,1.5095,1.5095,100000000.0
2009-10-02 21:36:00,1.5095,1.50955,1.5095,1.5095,209100000.0
2009-10-02 21:37:00,1.5095,1.50955,1.5095,1.50955,173600000.0
2009-10-02 21:38:00,1.5095,1.50955,1.5095,1.5095,361200000.0
2009-10-02 21:39:00,1.5095,1.5095,1.5095,1.5095,666100000.0
2009-10-02 21:40:00,1.5095,1.50955,1.50945,1.5095,213600000.0
2009-10-02 21:41:00,1.5095,1.50955,1.5095,1.5095,451100000.0
2009-10-02 21:42:00,1.5095,1.5095,1.50945,1.50945,201300000.0
2009-10-02 21:43:00,1.50945,1.5095,1.50945,1.50945,178200000.0
2009-10-02 21:44:00,1.50945,1.50955,1.50945,1.50955,124400000.0
2009-10-02 21:45:00,1.50955,1.50955,1.5095,1.5095,25200000.0
2009-10-02 21:46:00,1.50955,1.50965,1.5095,1.5095,231900000.0
2009-10-02 21:47:00,1.5095,1.50955,1.5095,1.5095,253800000.0
2009-10-02 21:48:00,1.5095,1.5095,1.5094,1.50945,123500000.0
2009-10-02 21:49:00,1.50945,1.5095,1.5094,1.5095,53600000.0
2009-10-02 21:50:00,1.5094,1.50955,1.5094,1.50955,172500000.0
2009-10-02 21:51:00,1.50955,1.50955,1.50925,1.50935,267700000.0
2009-10-02 21:52:00,1.50935,1.50935,1.5092,1.50925,106500000.0
2009-10-02 21:53:00,1.50925,1.50925,1.50905,1.5091,160800000.0
2009-10-02 21:54:00,1.50905,1.5094,1.50905,1.5093,342200000.0
2009-10-02 21:55:00,1.5093,1.5095,1.5093,1.50945,184400000.0
2009-10-02 21:56:00,1.50945,1.50955,1.5093,1.50935,215400000.0
2009-10-02 21:57:00,1.5093,1.5093,1.50905,1.5091,260500000.0
2009-10-02 21:58:00,1.5091,1.5091,1.509,1.509,167100000.0
2009-10-02 21:59:00,1.50905,1.5091,1.50895,1.50905,210100000.0
2009-10-02 22:00:00,1.50905,1.50925,1.50905,1.5092,205900000.0
2009-10-02 22:01:00,1.5092,1.5092,1.509,1.50905,275900000.0
2009-10-02 22:02:00,1.50905,1.5091,1.509,1.50905,289000000.0
2009-10-02 22:03:00,1.50905,1.50905,1.509,1.50905,157700000.0
2009-10-02 22:04:00,1.50905,1.5091,1.50895,1.50905,136300000.0
2009-10-02 22:05:00,1.50905,1.50905,1.50895,1.50905,101200000.0
2009-10-02 22:06:00,1.50905,1.5091,1.50895,1.50905,180800000.0
2009-10-02 22:07:00,1.50905,1.50915,1.50905,1.50915,94300000.0
2009-10-02 22:08:00,1.50915,1.5092,1.50915,1.5092,133000000.0
2009-10-02 22:09:00,1.5092,1.5093,1.5092,1.5093,67800000.0
2009-10-02 22:10:00,1.5093,1.5094,1.5093,1.50935,212900000.0
2009-10-02 22:11:00,1.50935,1.5094,1.50925,1.50925,179400000.0
2009-10-02 22:12:00,1.5093,1.5093,1.5092,1.5092,96000000.0
2009-10-02 22:13:00,1.5092,1.50925,1.50905,1.50905,211900000.0
2009-10-02 22:14:00,1.50905,1.5092,1.50905,1.5092,113600000.0
2009-10-02 22:15:00,1.50915,1.5092,1.50905,1.50905,173600000.0
2009-10-02 22:16:00,1.50905,1.5091,1.50905,1.5091,47200000.0
2009-10-02 22:17:00,1.5091,1.50915,1.50895,1.50895,179400000.0
2009-10-02 22:18:00,1.5089,1.50905,1.5089,1.50895,100000000.0
2009-10-02 22:19:00,1.50895,1.5092,1.50895,1.50915,160000000.0
2009-10-02 22:20:00,1.5092,1.5092,1.5091,1.50915,110400000.0
2009-10-02 22:21:00,1.50905,1.5091,1.509,1.50905,130600000.0
2009-10-02 22:22:00,1.50905,1.5092,1.50905,1.5092,100400000.0
2009-10-02 22:23:00,1.5092,1.50925,1.5091,1.50925,103800000.0
2009-10-02 22:24:00,1.50925,1.50925,1.50905,1.5091,107000000.0
2009-10-02 22:25:00,1.5091,1.5091,1.50905,1.5091,86800000.0
2009-10-02 22:26:00,1.5091,1.50915,1.5091,1.50915,38000000.0
2009-10-02 22:27:00,1.50915,1.50915,1.5091,1.5091,56200000.0
2009-10-02 22:28:00,1.5091,1.50915,1.50905,1.5091,154600000.0
2009-10-02 22:29:00,1.5091,1.5092,1.5091,1.5092,31200000.0
2009-10-02 22:30:00,1.50915,1.5092,1.50915,1.5092,86400000.0
2009-10-02 22:31:00,1.5092,1.5092,1.5092,1.5092,28900000.0
2009-10-02 22:32:00,1.5092,1.5092,1.50915,1.50915,19200000.0
2009-10-02 22:33:00,1.50905,1.50905,1.5086,1.50865,179800000.0
2009-10-02 22:34:00,1.50865,1.5088,1.5085,1.50855,102100000.0
2009-10-02 22:35:00,1.50855,1.5086,1.50855,1.5086,111200000.0
2009-10-02 22:36:00,1.5086,1.50895,1.5086,1.50875,170000000.0
2009-10-02 22:37:00,1.50875,1.50885,1.50865,1.50865,48800000.0
2009-10-02 22:38:00,1.50865,1.50865,1.5086,1.5086,88000000.0
2009-10-02 22:39:00,1.5086,1.50875,1.50855,1.50875,74300000.0
2009-10-02 22:40:00,1.50875,1.5088,1.50875,1.50875,66100000.0
2009-10-02 22:41:00,1.50875,1.50875,1.5087,1.50875,127000000.0
2009-10-02 22:42:00,1.50875,1.5088,1.50875,1.50875,89800000.0
2009-10-02 22:43:00,1.50875,1.50875,1.50875,1.50875,111200000.0
2009-10-02 22:44:00,1.50875,1.5089,1.50875,1.50885,99800000.0
2009-10-02 22:45:00,1.5089,1.509,1.50885,1.50895,118000000.0
2009-10-02 22:46:00,1.509,1.5094,1.50885,1.509,171600000.0
2009-10-02 22:47:00,1.509,1.50905,1.509,1.50905,70400000.0
2009-10-02 22:48:00,1.50905,1.50905,1.5089,1.50905,71200000.0
2009-10-02 22:49:00,1.50945,1.50965,1.5089,1.509,143800000.0
2009-10-02 22:50:00,1.509,1.5099,1.509,1.50925,112300000.0
2009-10-02 22:51:00,1.50925,1.50925,1.5091,1.5092,36800000.0
2009-10-02 22:52:00,1.50915,1.50915,1.509,1.509,41600000.0
2009-10-02 22:53:00,1.509,1.5091,1.509,1.509,26400000.0
2009-10-02 22:54:00,1.509,1.5093,1.5089,1.5089,82000000.0
2009-10-02 22:55:00,1.509,1.50925,1.50875,1.50875,102000000.0
2009-10-02 22:56:00,1.50875,1.50885,1.5087,1.50885,44000000.0
2009-10-02 22:57:00,1.5088,1.50905,1.5086,1.5089,244400000.0
2009-10-02 22:58:00,1.5088,1.5095,1.5085,1.5087,62600000.0
2009-10-02 22:59:00,1.50885,1.5089,1.50855,1.50865,18400000.0
2009-10-04 23:00:00,1.50802,1.50874,1.50802,1.50849,189300000.0
2009-10-04 23:01:00,1.50875,1.50885,1.50831,1.50857,131100000.0
2009-10-04 23:02:00,1.50862,1.50886,1.50856,1.50875,136400000.0
2009-10-04 23:03:00,1.50886,1.50887,1.50878,1.50885,168700000.0
2009-10-04 23:04:00,1.50895,1.50895,1.5089,1.50895,5000000.0
2009-10-04 23:05:00,1.50895,1.50895,1.50895,1.50895,6000000.0
2009-10-04 23:06:00,1.50895,1.50895,1.50895,1.50895,11000000.0
2009-10-04 23:07:00,1.50895,1.5092,1.50845,1.5086,23800000.0
2009-10-04 23:08:00,1.50855,1.50865,1.50855,1.50865,36200000.0
2009-10-04 23:09:00,1.5086,1.50895,1.5086,1.50895,8600000.0
2009-10-04 23:10:00,1.50895,1.50895,1.50885,1.50885,25200000.0
2009-10-04 23:11:00,1.50885,1.50885,1.50885,1.50885,38400000.0
2009-10-04 23:12:00,1.50885,1.50885,1.50885,1.50885,33600000.0
2009-10-04 23:13:00,1.50885,1.50895,1.50885,1.50895,16800000.0
2009-10-04 23:14:00,1.50895,1.50895,1.50895,1.50895,12000000.0
2009-10-04 23:15:00,1.50895,1.50895,1.50895,1.50895,11000000.0
2009-10-04 23:16:00,1.50895,1.50895,1.50895,1.50895,18000000.0
2009-10-04 23:17:00,1.50895,1.50895,1.50895,1.50895,17000000.0
2009-10-04 23:18:00,1.50895,1.50895,1.50885,1.50895,28600000.0
2009-10-04 23:19:00,1.50895,1.50895,1.50895,1.50895,19000000.0
2009-10-04 23:20:00,1.50895,1.50895,1.50895,1.50895,13000000.0
2009-10-04 23:21:00,1.50895,1.50895,1.50895,1.50895,21000000.0
2009-10-04 23:22:00,1.50895,1.50895,1.50895,1.50895,20000000.0
2009-10-04 23:23:00,1.50895,1.50895,1.50895,1.50895,16000000.0
2009-10-04 23:24:00,1.50895,1.50895,1.50895,1.50895,19000000.0
2009-10-04 23:25:00,1.50895,1.50895,1.50895,1.50895,15000000.0
2009-10-04 23:26:00,1.50895,1.50895,1.5089,1.50895,25000000.0
2009-10-04 23:27:00,1.50895,1.50895,1.50895,1.50895,26600000.0
2009-10-04 23:28:00,1.50895,1.50895,1.50895,1.50895,12000000.0
2009-10-04 23:29:00,1.50895,1.50895,1.50895,1.50895,15600000.0
2009-10-04 23:30:00,1.50895,1.50895,1.50895,1.50895,16200000.0
2009-10-04 23:31:00,1.50895,1.50895,1.5089,1.50895,26000000.0
2009-10-04 23:32:00,1.50895,1.50895,1.50895,1.50895,21000000.0
2009-10-04 23:33:00,1.50895,1.50895,1.50895,1.50895,17000000.0
2009-10-04 23:34:00,1.50895,1.50895,1.50895,1.50895,19000000.0
2009-10-04 23:35:00,1.50895,1.50895,1.50895,1.50895,19000000.0
2009-10-04 23:36:00,1.50895,1.50895,1.50895,1.50895,15000000.0
2009-10-04 23:37:00,1.50895,1.50895,1.50895,1.50895,21000000.0
2009-10-04 23:38:00,1.50895,1.50895,1.50895,1.50895,19000000.0
2009-10-04 23:39:00,1.50895,1.50895,1.50895,1.50895,13000000.0
2009-10-04 23:40:00,1.50895,1.509,1.50895,1.509,21000000.0
2009-10-04 23:41:00,1.50895,1.509,1.50895,1.509,25000000.0
2009-10-04 23:42:00,1.509,1.509,1.509,1.509,37000000.0
2009-10-04 23:43:00,1.509,1.509,1.509,1.509,19000000.0
2009-10-04 23:44:00,1.509,1.509,1.509,1.509,20000000.0
2009-10-04 23:45:00,1.509,1.5091,1.509,1.5091,13000000.0
2009-10-04 23:46:00,1.5091,1.5091,1.5091,1.5091,4000000.0
2009-10-04 23:47:00,1.5091,1.5091,1.5091,1.5091,2000000.0
2009-10-04 23:48:00,1.50895,1.50895,1.50895,1.50895,4000000.0
2009-10-04 23:49:00,1.50895,1.50895,1.50895,1.50895,10000000.0
2009-10-04 23:50:00,1.50895,1.50895,1.50895,1.50895,23000000.0
2009-10-04 23:51:00,1.50895,1.50895,1.50895,1.50895,18000000.0
2009-10-04 23:52:00,1.50895,1.50895,1.50895,1.50895,14000000.0
2009-10-04 23:53:00,1.50895,1.5091,1.50885,1.50895,16000000.0
2009-10-04 23:54:00,1.50895,1.50895,1.50895,1.50895,16000000.0
2009-10-04 23:55:00,1.50895,1.50895,1.5089,1.50895,24000000.0
2009-10-04 23:56:00,1.50895,1.509,1.5089,1.509,21000000.0
2009-10-04 23:57:00,1.509,1.509,1.509,1.509,2000000.0
2009-10-04 23:58:00,1.509,1.509,1.509,1.509,2000000.0
2009-10-04 23:59:00,1.50895,1.50895,1.50895,1.50895,8000000.0
2009-10-05 00:00:00,1.5089,1.509,1.5089,1.50895,38100000.0
2009-10-05 00:01:00,1.50895,1.50895,1.5089,1.5089,34700000.0
2009-10-05 00:02:00,1.5089,1.5089,1.5089,1.5089,14200000.0
2009-10-05 00:03:00,1.5089,1.5089,1.5089,1.5089,17000000.0
2009-10-05 00:04:00,1.5089,1.5089,1.5089,1.5089,20000000.0
2009-10-05 00:05:00,1.5089,1.5089,1.5089,1.5089,32000000.0
2009-10-05 00:06:00,1.5089,1.5089,1.5089,1.5089,41000000.0
2009-10-05 00:07:00,1.5089,1.5089,1.5089,1.5089,20000000.0
2009-10-05 00:08:00,1.5089,1.5089,1.5089,1.5089,51000000.0
2009-10-05 00:09:00,1.5089,1.5089,1.5089,1.5089,38000000.0
2009-10-05 00:10:00,1.5089,1.5089,1.5089,1.5089,22000000.0
2009-10-05 00:11:00,1.5089,1.509,1.5089,1.509,68700000.0
2009-10-05 00:12:00,1.509,1.509,1.509,1.509,79200000.0
2009-10-05 00:13:00,1.509,1.509,1.509,1.509,31200000.0
2009-10-05 00:14:00,1.509,1.509,1.50895,1.50895,58800000.0
2009-10-05 00:15:00,1.50895,1.50895,1.5089,1.50895,62900000.0
2009-10-05 00:16:00,1.50895,1.509,1.50895,1.509,48000000.0
2009-10-05 00:17:00,1.509,1.509,1.50895,1.50895,80800000.0
2009-10-05 00:18:00,1.50895,1.50895,1.5089,1.5089,66200000.0
2009-10-05 00:19:00,1.5089,1.5089,1.5089,1.5089,37200000.0
2009-10-05 00:20:00,1.5089,1.509,1.5089,1.509,76800000.0
2009-10-05 00:21:00,1.509,1.5094,1.509,1.5094,60200000.0
2009-10-05 00:22:00,1.50935,1.5098,1.5093,1.50965,141200000.0
2009-10-05 00:23:00,1.50965,1.51005,1.50965,1.50975,125000000.0
2009-10-05 00:24:00,1.5098,1.5098,1.50965,1.50965,27700000.0
2009-10-05 00:25:00,1.50975,1.50985,1.50965,1.5098,112800000.0
2009-10-05 00:26:00,1.5097,1.5098,1.5096,1.5096,120200000.0
2009-10-05 00:27:00,1.5096,1.50975,1.5096,1.5097,91800000.0
2009-10-05 00:28:00,1.5098,1.5099,1.5096,1.50985,126600000.0
2009-10-05 00:29:00,1.5099,1.51005,1.50985,1.51005,24900000.0
2009-10-05 00:30:00,1.51,1.51005,1.5097,1.50975,42000000.0
2009-10-05 00:31:00,1.50975,1.5098,1.5097,1.50975,103700000.0
2009-10-05 00:32:00,1.5098,1.5098,1.50975,1.50975,59000000.0
2009-10-05 00:33:00,1.50975,1.50985,1.50975,1.50985,16900000.0
2009-10-05 00:34:00,1.5098,1.50985,1.5098,1.50985,37400000.0
2009-10-05 00:35:00,1.5098,1.5099,1.50975,1.50975,33400000.0
2009-10-05 00:36:00,1.5097,1.5097,1.5097,1.5097,2400000.0
2009-10-05 00:37:00,1.5097,1.5098,1.5094,1.5097,44500000.0
2009-10-05 00:38:00,1.5097,1.50985,1.5097,1.50985,13400000.0
2009-10-05 00:39:00,1.5099,1.5099,1.50965,1.5097,7600000.0
2009-10-05 00:40:00,1.50965,1.50965,1.5096,1.5096,4600000.0
2009-10-05 00:41:00,1.50965,1.50965,1.50965,1.50965,4000000.0
2009-10-05 00:42:00,1.5096,1.50965,1.5096,1.50965,18400000.0
2009-10-05 00:43:00,1.5096,1.50965,1.509,1.50945,116900000.0
2009-10-05 00:44:00,1.5094,1.5095,1.5094,1.5095,66100000.0
2009-10-05 00:45:00,1.5095,1.5097,1.50945,1.5095,15200000.0
2009-10-05 00:46:00,1.50955,1.50955,1.50955,1.50955,3000000.0
2009-10-05 00:47:00,1.50955,1.5096,1.5095,1.5095,23600000.0
2009-10-05 00:48:00,1.5095,1.50955,1.5095,1.50955,8800000.0
2009-10-05 00:49:00,1.5096,1.5096,1.5096,1.5096,7000000.0
2009-10-05 00:50:00,1.5096,1.5097,1.5094,1.50945,25700000.0
2009-10-05 00:51:00,1.50945,1.5095,1.50945,1.5095,11200000.0
2009-10-05 00:52:00,1.5095,1.5095,1.5094,1.50945,34300000.0
2009-10-05 00:53:00,1.5095,1.5095,1.50945,1.50945,4800000.0
2009-10-05 00:54:00,1.5094,1.5095,1.5094,1.50945,7800000.0
2009-10-05 00:55:00,1.5094,1.5094,1.5094,1.5094,300000.0
2009-10-05 00:56:00,1.50945,1.50955,1.50945,1.50955,12000000.0
2009-10-05 00:57:00,1.5095,1.50955,1.50945,1.50945,38400000.0
2009-10-05 00:58:00,1.5095,1.5096,1.50945,1.50945,15600000.0
2009-10-05 00:59:00,1.50945,1.5096,1.5094,1.50945,99700000.0
2009-10-05 01:00:00,1.50945,1.5095,1.5094,1.5094,25400000.0
2009-10-05 01:01:00,1.50945,1.5095,1.50945,1.5095,8800000.0
2009-10-05 01:02:00,1.5094,1.5094,1.5094,1.5094,300000.0
2009-10-05 01:03:00,1.5094,1.50955,1.5094,1.50955,32500000.0
2009-10-05 01:04:00,1.50955,1.50965,1.5095,1.50955,96100000.0
2009-10-05 01:05:00,1.50955,1.5096,1.5094,1.5095,40000000.0
2009-10-05 01:06:00,1.50945,1.50945,1.5094,1.5094,8500000.0
2009-10-05 01:07:00,1.5094,1.5094,1.5094,1.5094,2900000.0
2009-10-05 01:08:00,1.5094,1.5094,1.5094,1.5094,4400000.0
2009-10-05 01:09:00,1.5094,1.5094,1.5094,1.5094,1000000.0
2009-10-05 01:10:00,1.5094,1.5094,1.5094,1.5094,1600000.0
2009-10-05 01:11:00,1.5094,1.50965,1.5094,1.5096,32200000.0
2009-10-05 01:12:00,1.50955,1.5097,1.5095,1.50965,88000000.0
2009-10-05 01:13:00,1.50965,1.50965,1.5095,1.5096,128000000.0
2009-10-05 01:14:00,1.5095,1.5095,1.50945,1.50945,5800000.0
2009-10-05 01:15:00,1.5096,1.50975,1.5096,1.50975,120000000.0
2009-10-05 01:16:00,1.5096,1.5096,1.50955,1.5096,16000000.0
2009-10-05 01:17:00,1.50955,1.50985,1.5095,1.5096,166400000.0
2009-10-05 01:18:00,1.50965,1.50985,1.50965,1.5097,101000000.0
2009-10-05 01:19:00,1.50975,1.5098,1.50965,1.50975,139600000.0
2009-10-05 01:20:00,1.50975,1.5101,1.50975,1.5098,152800000.0
2009-10-05 01:21:00,1.5098,1.5103,1.50975,1.5102,184200000.0
2009-10-05 01:22:00,1.5102,1.5102,1.5102,1.5102,48000000.0
2009-10-05 01:23:00,1.51015,1.51015,1.51015,1.51015,4000000.0
2009-10-05 01:24:00,1.51015,1.5102,1.5101,1.51015,64800000.0
2009-10-05 01:25:00,1.51015,1.51015,1.5099,1.5099,76000000.0
2009-10-05 01:26:00,1.5099,1.50995,1.5098,1.5098,82400000.0
2009-10-05 01:27:00,1.50975,1.50975,1.50975,1.50975,2400000.0
2009-10-05 01:28:00,1.5098,1.5098,1.50975,1.50975,16000000.0
2009-10-05 01:29:00,1.5098,1.5098,1.5097,1.50975,75200000.0
2009-10-05 01:30:00,1.5098,1.5098,1.5094,1.5096,240000000.0
2009-10-05 01:31:00,1.50965,1.5099,1.50965,1.5099,114400000.0
2009-10-05 01:32:00,1.5099,1.5099,1.50945,1.50975,207400000.0
2009-10-05 01:33:00,1.5098,1.50995,1.5098,1.5099,144000000.0
2009-10-05 01:34:00,1.5099,1.5099,1.50985,1.50985,75200000.0
2009-10-05 01:35:00,1.50985,1.50995,1.5098,1.5099,52900000.0
2009-10-05 01:36:00,1.5099,1.50995,1.50975,1.50985,125800000.0
2009-10-05 01:37:00,1.5098,1.5098,1.5096,1.50975,127400000.0
2009-10-05 01:38:00,1.5098,1.51005,1.5098,1.51005,237600000.0
2009-10-05 01:39:00,1.51,1.51005,1.51,1.51,39200000.0
2009-10-05 01:40:00,1.51005,1.5101,1.5099,1.5099,168800000.0
2009-10-05 01:41:00,1.50985,1.50985,1.50985,1.50985,4800000.0
2009-10-05 01:42:00,1.50985,1.5099,1.50985,1.50985,12800000.0
2009-10-05 01:43:00,1.5099,1.5099,1.5099,1.5099,28000000.0
2009-10-05 01:44:00,1.5099,1.5099,1.5099,1.5099,20000000.0
2009-10-05 01:45:00,1.50985,1.5099,1.5097,1.5098,73800000.0
2009-10-05 01:46:00,1.5098,1.51,1.50965,1.50975,151100000.0
2009-10-05 01:47:00,1.50975,1.50995,1.50975,1.50995,42000000.0
2009-10-05 01:48:00,1.50995,1.51,1.50995,1.51,8800000.0
2009-10-05 01:49:00,1.50995,1.51,1.50965,1.50965,157200000.0
2009-10-05 01:50:00,1.50965,1.50985,1.50965,1.50985,161800000.0
2009-10-05 01:51:00,1.50985,1.5099,1.50985,1.50985,44000000.0
2009-10-05 01:52:00,1.50985,1.5099,1.5098,1.50985,164800000.0
2009-10-05 01:53:00,1.50959,1.50983,1.50959,1.50983,41400000.0
2009-10-05 01:54:00,1.50985,1.5099,1.50985,1.5099,11200000.0
2009-10-05 01:55:00,1.50985,1.51005,1.50985,1.51,63200000.0
2009-10-05 01:56:00,1.51,1.51,1.5097,1.50975,76000000.0
2009-10-05 01:57:00,1.50975,1.50975,1.5097,1.5097,24800000.0
2009-10-05 01:58:00,1.50975,1.50975,1.50965,1.50975,68000000.0
2009-10-05 01:59:00,1.50975,1.5098,1.50965,1.5097,177200002.0
2009-10-05 02:00:00,1.5097,1.50995,1.5097,1.50975,161500000.0
2009-10-05 02:01:00,1.5098,1.50985,1.50975,1.5098,90000000.0
2009-10-05 02:02:00,1.5098,1.5099,1.5098,1.5098,134400000.0
2009-10-05 02:03:00,1.5098,1.50985,1.50975,1.5098,63200000.0
2009-10-05 02:04:00,1.50985,1.50995,1.5098,1.50985,94600000.0
2009-10-05 02:05:00,1.50985,1.50995,1.50985,1.5099,117500000.0
2009-10-05 02:06:00,1.5099,1.50995,1.50985,1.50985,35500000.0
2009-10-05 02:07:00,1.5099,1.5101,1.5099,1.51005,113300000.0
2009-10-05 02:08:00,1.5101,1.5101,1.51,1.51,81300000.0
2009-10-05 02:09:00,1.51,1.51005,1.50985,1.50985,130500000.0
2009-10-05 02:10:00,1.50985,1.5101,1.50985,1.50995,174200000.0
2009-10-05 02:11:00,1.5099,1.51005,1.50985,1.50995,90600000.0
2009-10-05 02:12:00,1.51,1.5101,1.50995,1.50995,105300000.0
2009-10-05 02:13:00,1.50995,1.50995,1.50995,1.50995,20900000.0
2009-10-05 02:14:00,1.50995,1.50995,1.50995,1.50995,28900000.0
2009-10-05 02:15:00,1.51005,1.51015,1.50995,1.51,191900000.0
2009-10-05 02:16:00,1.51,1.5102,1.50995,1.5101,155700000.0
2009-10-05 02:17:00,1.5101,1.5102,1.51005,1.5102,96400000.0
2009-10-05 02:18:00,1.51015,1.5102,1.51,1.51005,170100000.0
2009-10-05 02:19:00,1.51,1.51015,1.51,1.51005,205400000.0
2009-10-05 02:20:00,1.5101,1.5102,1.51005,1.5101,198800000.0
2009-10-05 02:21:00,1.5101,1.51025,1.51005,1.5101,122900000.0
2009-10-05 02:22:00,1.5101,1.5102,1.5101,1.5101,126700000.0
2009-10-05 02:23:00,1.5101,1.5102,1.51005,1.5102,205000000.0
2009-10-05 02:24:00,1.51015,1.5102,1.51005,1.5101,160400000.0
2009-10-05 02:25:00,1.51015,1.51025,1.51005,1.5102,268300000.0
2009-10-05 02:26:00,1.51015,1.5102,1.51,1.5101,136900000.0
2009-10-05 02:27:00,1.5101,1.51015,1.51,1.51005,124100000.0
2009-10-05 02:28:00,1.51005,1.5102,1.51,1.5101,100300000.0
2009-10-05 02:29:00,1.5101,1.5102,1.5101,1.51015,110300000.0
2009-10-05 02:30:00,1.51015,1.5103,1.51005,1.5103,123900000.0
2009-10-05 02:31:00,1.51025,1.51035,1.5101,1.51035,178800000.0
2009-10-05 02:32:00,1.51035,1.51035,1.51035,1.51035,144300000.0
2009-10-05 02:33:00,1.51025,1.5104,1.5102,1.51035,223900000.0
2009-10-05 02:34:00,1.51035,1.51045,1.51035,1.5104,223700000.0
2009-10-05 02:35:00,1.5104,1.5105,1.51035,1.51035,342300000.0
2009-10-05 02:36:00,1.51035,1.51055,1.51035,1.5104,374400000.0
2009-10-05 02:37:00,1.51035,1.51045,1.51035,1.5104,224000000.0
2009-10-05 02:38:00,1.5104,1.5105,1.51035,1.51035,110700000.0
2009-10-05 02:39:00,1.51035,1.5104,1.51035,1.5104,110300000.0
2009-10-05 02:40:00,1.5104,1.5106,1.5104,1.51045,168100000.0
2009-10-05 02:41:00,1.51045,1.51065,1.5104,1.51045,227700000.0
2009-10-05 02:42:00,1.5105,1.5106,1.51045,1.5105,211200000.0
2009-10-05 02:43:00,1.5105,1.5106,1.51045,1.5105,193600000.0
2009-10-05 02:44:00,1.5105,1.5107,1.51045,1.5105,217100000.0
2009-10-05 02:45:00,1.51055,1.5106,1.51045,1.5106,146300000.0
2009-10-05 02:46:00,1.51055,1.5106,1.51045,1.51055,127400000.0
2009-10-05 02:47:00,1.51055,1.5106,1.51045,1.5106,189100000.0
2009-10-05 02:48:00,1.51055,1.5107,1.51055,1.51055,114000000.0
2009-10-05 02:49:00,1.51055,1.5106,1.5105,1.5105,144900000.0
2009-10-05 02:50:00,1.5105,1.51055,1.5105,1.51055,65900000.0
2009-10-05 02:51:00,1.51055,1.5106,1.5105,1.5105,170600000.0
2009-10-05 02:52:00,1.51055,1.51055,1.5105,1.5105,145800000.0
2009-10-05 02:53:00,1.5105,1.51055,1.5105,1.5105,190100000.0
2009-10-05 02:54:00,1.5105,1.5106,1.5102,1.51055,305900000.0
2009-10-05 02:55:00,1.51055,1.51055,1.5104,1.51055,172300000.0
2009-10-05 02:56:00,1.51055,1.5106,1.51045,1.5105,185300000.0
2009-10-05 02:57:00,1.51055,1.51055,1.5104,1.51045,196400000.0
2009-10-05 02:58:00,1.51045,1.5105,1.5104,1.5104,172800000.0
2009-10-05 02:59:00,1.51045,1.5105,1.51035,1.5104,111800000.0
2009-10-05 03:00:00,1.5104,1.5105,1.51035,1.5105,79000000.0
2009-10-05 03:01:00,1.51045,1.5105,1.51035,1.5104,84600000.0
2009-10-05 03:02:00,1.5104,1.5104,1.51025,1.5104,36400000.0
2009-10-05 03:03:00,1.5104,1.51045,1.5104,1.5104,182200000.0
2009-10-05 03:04:00,1.5104,1.51045,1.5104,1.5104,49300000.0
2009-10-05 03:05:00,1.5104,1.5106,1.5104,1.51055,231800000.0
2009-10-05 03:06:00,1.5105,1.51055,1.51035,1.5105,102300000.0
2009-10-05 03:07:00,1.51045,1.5105,1.5104,1.5105,115700000.0
2009-10-05 03:08:00,1.5105,1.51055,1.51045,1.51055,79600000.0
2009-10-05 03:09:00,1.5105,1.5106,1.51045,1.5105,203800000.0
2009-10-05 03:10:00,1.5105,1.5106,1.51045,1.51045,157200000.0
2009-10-05 03:11:00,1.51045,1.51065,1.51045,1.5106,214200000.0
2009-10-05 03:12:00,1.51055,1.51065,1.51045,1.5105,192400000.0
2009-10-05 03:13:00,1.5105,1.51065,1.51045,1.51065,183300000.0
2009-10-05 03:14:00,1.51065,1.51065,1.5105,1.5106,272700000.0
2009-10-05 03:15:00,1.5106,1.51065,1.51055,1.5106,157800000.0
2009-10-05 03:16:00,1.51065,1.51065,1.5105,1.5106,206300000.0
2009-10-05 03:17:00,1.5106,1.51065,1.51055,1.51055,126300000.0
2009-10-05 03:18:00,1.51055,1.5106,1.51055,1.5106,104200000.0
2009-10-05 03:19:00,1.5106,1.51065,1.51045,1.5105,128300000.0
2009-10-05 03:20:00,1.5105,1.51055,1.51045,1.5105,31400000.0
2009-10-05 03:21:00,1.5105,1.51055,1.51045,1.5105,51400000.0
2009-10-05 03:22:00,1.5104,1.51045,1.51035,1.51045,57800000.0
2009-10-05 03:23:00,1.51045,1.51055,1.51045,1.51055,72000000.0
2009-10-05 03:24:00,1.51055,1.5106,1.51045,1.5105,84700000.0
2009-10-05 03:25:00,1.51055,1.5107,1.5105,1.5106,24500000.0
2009-10-05 03:26:00,1.5106,1.5107,1.51035,1.5104,132800000.0
2009-10-05 03:27:00,1.5104,1.51045,1.5103,1.5103,115000000.0
2009-10-05 03:28:00,1.5103,1.51045,1.5103,1.5103,281100000.0
2009-10-05 03:29:00,1.5103,1.5104,1.5101,1.51015,169300000.0
2009-10-05 03:30:00,1.5102,1.51025,1.51,1.51005,174400000.0
2009-10-05 03:31:00,1.51005,1.5102,1.50995,1.51,68100000.0
2009-10-05 03:32:00,1.51,1.5101,1.51,1.5101,151400000.0
2009-10-05 03:33:00,1.51005,1.5102,1.50995,1.51015,140800000.0
2009-10-05 03:34:00,1.51015,1.51015,1.51005,1.51015,190100000.0
2009-10-05 03:35:00,1.51015,1.51015,1.5101,1.5101,150300000.0
2009-10-05 03:36:00,1.5101,1.51015,1.5101,1.51015,118400000.0
2009-10-05 03:37:00,1.51015,1.51025,1.5101,1.51015,134400000.0
2009-10-05 03:38:00,1.51015,1.51015,1.51,1.5101,95400000.0
2009-10-05 03:39:00,1.5101,1.5101,1.51005,1.5101,67600000.0
2009-10-05 03:40:00,1.5101,1.51015,1.51005,1.5101,41600000.0
2009-10-05 03:41:00,1.5101,1.5101,1.5099,1.5099,68300000.0
2009-10-05 03:42:00,1.5099,1.51,1.5099,1.50995,27100000.0
2009-10-05 03:43:00,1.50995,1.50995,1.5099,1.5099,38500000.0
2009-10-05 03:44:00,1.5099,1.51,1.50985,1.50995,78200000.0
2009-10-05 03:45:00,1.50995,1.50995,1.50975,1.5099,269900000.0
2009-10-05 03:46:00,1.5099,1.50995,1.50985,1.50985,119500000.0
2009-10-05 03:47:00,1.50985,1.50995,1.50985,1.50995,260900000.0
2009-10-05 03:48:00,1.5099,1.51,1.5099,1.51,73200000.0
2009-10-05 03:49:00,1.50995,1.51,1.50995,1.50995,40800000.0
2009-10-05 03:50:00,1.51,1.5102,1.50995,1.5101,408200000.0
2009-10-05 03:51:00,1.5101,1.51015,1.51005,1.5101,196100000.0
2009-10-05 03:52:00,1.5101,1.5103,1.5101,1.51015,370100000.0
2009-10-05 03:53:00,1.51015,1.5102,1.5101,1.5102,233800000.0
2009-10-05 03:54:00,1.5102,1.51025,1.5101,1.51015,184700000.0
2009-10-05 03:55:00,1.51015,1.5103,1.5101,1.51025,200200000.0
2009-10-05 03:56:00,1.5102,1.5103,1.5101,1.5102,164000000.0
2009-10-05 03:57:00,1.5102,1.5103,1.51015,1.5102,68000000.0
2009-10-05 03:58:00,1.5102,1.51035,1.51015,1.5102,429000000.0
2009-10-05 03:59:00,1.5102,1.51025,1.5102,1.5102,220300000.0
2009-10-05 04:00:00,1.5102,1.51025,1.51,1.51005,261800000.0
2009-10-05 04:01:00,1.51005,1.51005,1.51,1.51005,174800000.0
2009-10-05 04:02:00,1.51005,1.51005,1.51005,1.51005,384700000.0
2009-10-05 04:03:00,1.51005,1.51025,1.51005,1.5102,258500000.0
2009-10-05 04:04:00,1.5102,1.5103,1.51015,1.51025,219500000.0
2009-10-05 04:05:00,1.5102,1.51025,1.5101,1.51025,198600000.0
2009-10-05 04:06:00,1.5102,1.51025,1.5102,1.5102,293700000.0
2009-10-05 04:07:00,1.5102,1.5103,1.5102,1.51025,142600000.0
2009-10-05 04:08:00,1.51025,1.5103,1.51025,1.5103,227800000.0
2009-10-05 04:09:00,1.5103,1.51035,1.51025,1.51035,83900000.0
2009-10-05 04:10:00,1.51035,1.5104,1.5103,1.51035,67600000.0
2009-10-05 04:11:00,1.51035,1.51035,1.51025,1.51025,272100000.0
2009-10-05 04:12:00,1.51025,1.51025,1.51025,1.51025,40500000.0
2009-10-05 04:13:00,1.51025,1.5103,1.51025,1.51025,454900000.0
2009-10-05 04:14:00,1.51025,1.51025,1.51025,1.51025,344200000.0
2009-10-05 04:15:00,1.51025,1.5103,1.51025,1.51025,270700000.0
2009-10-05 04:16:00,1.51025,1.5103,1.51015,1.5102,208400000.0
2009-10-05 04:17:00,1.5102,1.51025,1.5102,1.5102,147000000.0
2009-10-05 04:18:00,1.5102,1.5102,1.5101,1.5102,27600000.0
2009-10-05 04:19:00,1.5102,1.51025,1.5102,1.5102,68400000.0
2009-10-05 04:20:00,1.5102,1.5102,1.51015,1.51015,150200000.0
2009-10-05 04:21:00,1.51015,1.5102,1.51005,1.5102,152300000.0
2009-10-05 04:22:00,1.51015,1.5102,1.51005,1.51015,268800000.0
2009-10-05 04:23:00,1.51015,1.51015,1.5101,1.5101,238600000.0
2009-10-05 04:24:00,1.51015,1.5102,1.51015,1.51015,153000000.0
2009-10-05 04:25:00,1.51015,1.5102,1.5101,1.5101,141000000.0
2009-10-05 04:26:00,1.5101,1.5101,1.5101,1.5101,88000000.0
2009-10-05 04:27:00,1.5101,1.5101,1.5101,1.5101,51200000.0
2009-10-05 04:28:00,1.5101,1.5101,1.51005,1.51005,22400000.0
2009-10-05 04:29:00,1.5101,1.5101,1.51,1.51,60400000.0
2009-10-05 04:30:00,1.51,1.5101,1.51,1.5101,183300000.0
2009-10-05 04:31:00,1.5101,1.51015,1.50995,1.51005,237800000.0
2009-10-05 04:32:00,1.51005,1.51015,1.51005,1.51015,57600000.0
2009-10-05 04:33:00,1.51015,1.5102,1.51015,1.51015,60000000.0
2009-10-05 04:34:00,1.51015,1.5102,1.51015,1.5102,45600000.0
2009-10-05 04:35:00,1.5102,1.5102,1.5102,1.5102,66800000.0
2009-10-05 04:36:00,1.5102,1.5102,1.5102,1.5102,179000000.0
2009-10-05 04:37:00,1.5102,1.5102,1.5101,1.5101,137600000.0
2009-10-05 04:38:00,1.5101,1.51025,1.5101,1.51015,31800000.0
2009-10-05 04:39:00,1.5101,1.51025,1.51005,1.51015,176400000.0
2009-10-05 04:40:00,1.5101,1.5102,1.5101,1.51015,323500000.0
2009-10-05 04:41:00,1.51015,1.5102,1.5101,1.51015,61800000.0
2009-10-05 04:42:00,1.51015,1.51015,1.5101,1.51015,139100000.0
2009-10-05 04:43:00,1.51015,1.51025,1.5101,1.51015,62000000.0
2009-10-05 04:44:00,1.51015,1.51015,1.51015,1.51015,6000000.0
2009-10-05 04:45:00,1.51015,1.51025,1.51015,1.51025,29000000.0
2009-10-05 04:46:00,1.51025,1.51025,1.51015,1.5102,30000000.0
2009-10-05 04:47:00,1.51025,1.51025,1.5102,1.5102,15000000.0
2009-10-05 04:48:00,1.5102,1.5102,1.5102,1.5102,6000000.0
2009-10-05 04:49:00,1.5102,1.5102,1.5101,1.5102,21100000.0
2009-10-05 04:50:00,1.5102,1.5102,1.5101,1.5102,18500000.0
2009-10-05 04:51:00,1.5102,1.5102,1.51015,1.5102,22700000.0
2009-10-05 04:52:00,1.5102,1.51025,1.51015,1.51025,45600000.0
2009-10-05 04:53:00,1.51025,1.51025,1.51025,1.51025,20200000.0
2009-10-05 04:54:00,1.5103,1.5103,1.51025,1.51025,176000000.0
2009-10-05 04:55:00,1.51025,1.5103,1.5102,1.51025,155200000.0
2009-10-05 04:56:00,1.51025,1.51025,1.51025,1.51025,2000000.0
2009-10-05 04:57:00,1.51025,1.5103,1.51025,1.51025,289900000.0
2009-10-05 04:58:00,1.51025,1.5103,1.51025,1.5103,207700000.0
2009-10-05 04:59:00,1.5103,1.51035,1.51025,1.51025,268100000.0
2009-10-05 05:00:00,1.51025,1.5103,1.51025,1.5103,82700000.0
2009-10-05 05:01:00,1.51025,1.5103,1.5102,1.51025,161800000.0
2009-10-05 05:02:00,1.5103,1.5103,1.51025,1.51025,24400000.0
2009-10-05 05:03:00,1.51025,1.5103,1.51025,1.5103,108900000.0
2009-10-05 05:04:00,1.51025,1.5103,1.51025,1.51025,102500000.0
2009-10-05 05:05:00,1.51025,1.5103,1.51025,1.51025,64200000.0
2009-10-05 05:06:00,1.51025,1.5103,1.51025,1.51025,69600000.0
2009-10-05 05:07:00,1.51025,1.5103,1.51025,1.5103,116300000.0
2009-10-05 05:08:00,1.5103,1.51035,1.51025,1.51035,44000000.0
2009-10-05 05:09:00,1.51035,1.51035,1.51025,1.5103,60900000.0
2009-10-05 05:10:00,1.5103,1.5103,1.51025,1.51025,99700000.0
2009-10-05 05:11:00,1.51025,1.5103,1.5102,1.5103,140400000.0
2009-10-05 05:12:00,1.5103,1.5103,1.51015,1.5102,136700000.0
2009-10-05 05:13:00,1.5102,1.51025,1.51015,1.51015,71600000.0
2009-10-05 05:14:00,1.51015,1.5102,1.5101,1.5101,113800000.0
2009-10-05 05:15:00,1.51015,1.51025,1.51015,1.5102,117500000.0
2009-10-05 05:16:00,1.5102,1.5103,1.51015,1.5102,81000000.0
2009-10-05 05:17:00,1.5102,1.5102,1.51015,1.51015,241000000.0
2009-10-05 05:18:00,1.51015,1.5102,1.51015,1.51015,248200000.0
2009-10-05 05:19:00,1.51015,1.51025,1.51015,1.51015,135800000.0
2009-10-05 05:20:00,1.51015,1.5103,1.51015,1.51025,142200000.0
2009-10-05 05:21:00,1.51025,1.5103,1.51015,1.5102,189900000.0
2009-10-05 05:22:00,1.5102,1.5102,1.5101,1.51015,149300000.0
2009-10-05 05:23:00,1.51015,1.5102,1.51015,1.5102,55500000.0
2009-10-05 05:24:00,1.5102,1.5103,1.5102,1.51025,115600000.0
2009-10-05 05:25:00,1.51025,1.51035,1.5102,1.5103,108200000.0
2009-10-05 05:26:00,1.5103,1.5103,1.5102,1.5103,134000000.0
2009-10-05 05:27:00,1.51025,1.5103,1.51025,1.51025,16800000.0
2009-10-05 05:28:00,1.5102,1.5103,1.51015,1.5102,85100000.0
2009-10-05 05:29:00,1.5102,1.51025,1.51015,1.51025,155400000.0
2009-10-05 05:30:00,1.51025,1.5103,1.5102,1.51025,148900000.0
2009-10-05 05:31:00,1.5102,1.51025,1.5102,1.5102,46200000.0
2009-10-05 05:32:00,1.5102,1.5103,1.51015,1.5102,114500000.0
2009-10-05 05:33:00,1.51025,1.5103,1.5102,1.51025,101500000.0
2009-10-05 05:34:00,1.51025,1.51025,1.51015,1.5102,195100000.0
2009-10-05 05:35:00,1.5102,1.51025,1.51015,1.51015,118300000.0
2009-10-05 05:36:00,1.51015,1.5102,1.5101,1.51015,125600000.0
2009-10-05 05:37:00,1.51015,1.5102,1.5101,1.51015,98200000.0
2009-10-05 05:38:00,1.51015,1.5102,1.51015,1.5102,46700000.0
2009-10-05 05:39:00,1.51015,1.51015,1.5101,1.5101,74900000.0
2009-10-05 05:40:00,1.51015,1.51015,1.5101,1.5101,129500000.0
2009-10-05 05:41:00,1.51005,1.51015,1.51005,1.51015,104300000.0
2009-10-05 05:42:00,1.51015,1.51015,1.50995,1.50995,157400000.0
2009-10-05 05:43:00,1.51,1.5101,1.50995,1.5101,195500000.0
2009-10-05 05:44:00,1.5101,1.5101,1.51005,1.5101,48400000.0
2009-10-05 05:45:00,1.51005,1.5101,1.51005,1.5101,79300000.0
2009-10-05 05:46:00,1.5101,1.5101,1.50995,1.51,102400000.0
2009-10-05 05:47:00,1.51,1.51,1.50995,1.50995,112000000.0
2009-10-05 05:48:00,1.50995,1.50995,1.5098,1.5099,131200000.0
2009-10-05 05:49:00,1.5099,1.50995,1.50985,1.50985,88700000.0
2009-10-05 05:50:00,1.50985,1.50985,1.5097,1.50975,115600000.0
2009-10-05 05:51:00,1.50975,1.50985,1.50975,1.50985,81000000.0
2009-10-05 05:52:00,1.50985,1.50995,1.50985,1.5099,112200000.0
2009-10-05 05:53:00,1.51,1.51,1.50985,1.5099,35500000.0
2009-10-05 05:54:00,1.50985,1.51,1.50985,1.50995,66900000.0
2009-10-05 05:55:00,1.50995,1.51,1.5099,1.50995,149200000.0
2009-10-05 05:56:00,1.50995,1.51005,1.50985,1.50985,249400000.0
2009-10-05 05:57:00,1.50985,1.51,1.5098,1.5099,180300000.0
2009-10-05 05:58:00,1.50995,1.51,1.50985,1.5099,170700000.0
2009-10-05 05:59:00,1.5099,1.50995,1.5098,1.5098,302900000.0
2009-10-05 06:00:00,1.5098,1.5098,1.50975,1.50975,115100000.0
2009-10-05 06:01:00,1.50975,1.5099,1.5097,1.50975,171700000.0
2009-10-05 06:02:00,1.50975,1.5098,1.50975,1.50975,72100000.0
2009-10-05 06:03:00,1.5097,1.50975,1.50965,1.50965,117900000.0
2009-10-05 06:04:00,1.50965,1.50965,1.50965,1.50965,45100000.0
2009-10-05 06:05:00,1.5097,1.5097,1.50965,1.5097,55500000.0
2009-10-05 06:06:00,1.5097,1.5098,1.50965,1.5098,203700000.0
2009-10-05 06:07:00,1.50975,1.5098,1.50965,1.50965,168200000.0
2009-10-05 06:08:00,1.50965,1.5097,1.50965,1.5097,189700000.0
2009-10-05 06:09:00,1.50965,1.50975,1.50955,1.50965,362200000.0
2009-10-05 06:10:00,1.50965,1.50975,1.50955,1.50955,252100000.0
2009-10-05 06:11:00,1.50955,1.5096,1.50945,1.5095,171000000.0
2009-10-05 06:12:00,1.5095,1.5096,1.5095,1.5095,236300000.0
2009-10-05 06:13:00,1.5095,1.50955,1.50945,1.50945,270800000.0
2009-10-05 06:14:00,1.50945,1.50955,1.5094,1.50955,240100000.0
2009-10-05 06:15:00,1.50955,1.50955,1.5094,1.50945,464100000.0
2009-10-05 06:16:00,1.50945,1.5095,1.5094,1.50945,259500000.0
2009-10-05 06:17:00,1.50945,1.5095,1.5094,1.50945,214600000.0
2009-10-05 06:18:00,1.50945,1.50955,1.5094,1.50945,277300000.0
2009-10-05 06:19:00,1.50945,1.5095,1.50945,1.50945,130600000.0
2009-10-05 06:20:00,1.50945,1.50955,1.50945,1.50955,209100000.0
2009-10-05 06:21:00,1.50955,1.50965,1.50945,1.5095,154000000.0
2009-10-05 06:22:00,1.5096,1.5096,1.50945,1.5095,181100000.0
2009-10-05 06:23:00,1.5095,1.5095,1.50935,1.50935,228500000.0
2009-10-05 06:24:00,1.50935,1.5094,1.50935,1.50935,59900000.0
2009-10-05 06:25:00,1.50935,1.5095,1.5093,1.5093,197900000.0
2009-10-05 06:26:00,1.5093,1.5094,1.5093,1.50935,46300000.0
2009-10-05 06:27:00,1.50935,1.50935,1.5093,1.5093,172800000.0
2009-10-05 06:28:00,1.5093,1.50935,1.5093,1.50935,81200000.0
2009-10-05 06:29:00,1.50935,1.50935,1.50935,1.50935,12000000.0
2009-10-05 06:30:00,1.50935,1.50935,1.5093,1.50935,109800000.0
2009-10-05 06:31:00,1.50935,1.50935,1.5093,1.5093,69000000.0
2009-10-05 06:32:00,1.5093,1.50945,1.5093,1.50935,225600000.0
2009-10-05 06:33:00,1.50935,1.5094,1.50935,1.50935,22000000.0
2009-10-05 06:34:00,1.50935,1.50935,1.5093,1.50935,144500000.0
2009-10-05 06:35:00,1.50935,1.50935,1.50925,1.5093,472100000.0
2009-10-05 06:36:00,1.5093,1.5093,1.5093,1.5093,219100000.0
2009-10-05 06:37:00,1.5093,1.5093,1.5093,1.5093,234200000.0
2009-10-05 06:38:00,1.5093,1.5093,1.50925,1.50925,201900000.0
2009-10-05 06:39:00,1.50925,1.5093,1.50925,1.5093,126800000.0
2009-10-05 06:40:00,1.5093,1.50945,1.5093,1.5094,188700000.0
2009-10-05 06:41:00,1.5094,1.5094,1.50935,1.5094,149100000.0
2009-10-05 06:42:00,1.5094,1.5096,1.5094,1.5096,384800000.0
2009-10-05 06:43:00,1.5096,1.5096,1.50955,1.5096,202100000.0
2009-10-05 06:44:00,1.5096,1.5097,1.50955,1.5097,275100000.0
2009-10-05 06:45:00,1.5096,1.50975,1.5096,1.5097,364400000.0
2009-10-05 06:46:00,1.5097,1.5098,1.50965,1.50965,286800000.0
2009-10-05 06:47:00,1.50965,1.50965,1.50965,1.50965,55500000.0
2009-10-05 06:48:00,1.50965,1.50965,1.5096,1.50965,267100000.0
2009-10-05 06:49:00,1.5097,1.50975,1.5097,1.5097,117700000.0
2009-10-05 06:50:00,1.50975,1.5098,1.5097,1.5097,191600000.0
2009-10-05 06:51:00,1.5097,1.5097,1.5097,1.5097,59900000.0
2009-10-05 06:52:00,1.5097,1.50975,1.5097,1.50975,67800000.0
2009-10-05 06:53:00,1.50975,1.50975,1.50965,1.50965,127500000.0
2009-10-05 06:54:00,1.50965,1.50965,1.50965,1.50965,20300000.0
2009-10-05 06:55:00,1.50965,1.5097,1.50965,1.50965,37600000.0
2009-10-05 06:56:00,1.50965,1.50965,1.50965,1.50965,34300000.0
2009-10-05 06:57:00,1.50965,1.50965,1.50965,1.50965,8000000.0
2009-10-05 06:58:00,1.50965,1.50975,1.50965,1.5097,251200000.0
2009-10-05 06:59:00,1.5097,1.50975,1.50965,1.5097,299000000.0
2009-10-05 07:00:00,1.5097,1.50975,1.5097,1.5097,138300000.0
2009-10-05 07:01:00,1.5097,1.50975,1.5096,1.5096,286800000.0
2009-10-05 07:02:00,1.50965,1.50975,1.50965,1.5097,117200000.0
2009-10-05 07:03:00,1.5097,1.5097,1.5097,1.5097,7100000.0
2009-10-05 07:04:00,1.5097,1.50975,1.50965,1.5097,167000000.0
2009-10-05 07:05:00,1.5097,1.50975,1.5097,1.5097,285600000.0
2009-10-05 07:06:00,1.5097,1.5098,1.5097,1.50975,138400000.0
2009-10-05 07:07:00,1.50975,1.50995,1.5097,1.50995,170500000.0
2009-10-05 07:08:00,1.50995,1.51005,1.50985,1.5099,436200000.0
2009-10-05 07:09:00,1.5099,1.5099,1.5099,1.5099,53300000.0
2009-10-05 07:10:00,1.5099,1.5099,1.5099,1.5099,155300000.0
2009-10-05 07:11:00,1.5099,1.51015,1.5099,1.51015,131400000.0
2009-10-05 07:12:00,1.51015,1.51015,1.51005,1.51005,320800000.0
2009-10-05 07:13:00,1.51005,1.5102,1.51005,1.51015,132800000.0
2009-10-05 07:14:00,1.51015,1.51025,1.51015,1.5102,155900000.0
2009-10-05 07:15:00,1.51025,1.51025,1.51015,1.5102,231800000.0
2009-10-05 07:16:00,1.5102,1.51025,1.51015,1.5102,269100000.0
2009-10-05 07:17:00,1.5102,1.5102,1.5101,1.51015,102300000.0
2009-10-05 07:18:00,1.51015,1.5102,1.5101,1.51015,214900000.0
2009-10-05 07:19:00,1.51015,1.51025,1.51015,1.5102,269400000.0
2009-10-05 07:20:00,1.5102,1.51025,1.51015,1.51015,194800000.0
2009-10-05 07:21:00,1.51015,1.51025,1.51015,1.51025,333700000.0
2009-10-05 07:22:00,1.51025,1.51025,1.5102,1.51025,111100000.0
2009-10-05 07:23:00,1.51025,1.5104,1.5102,1.5102,229100000.0
2009-10-05 07:24:00,1.5102,1.51025,1.5102,1.5102,96600000.0
2009-10-05 07:25:00,1.5102,1.5103,1.5102,1.5103,217900000.0
2009-10-05 07:26:00,1.5103,1.51035,1.51025,1.51025,90200000.0
2009-10-05 07:27:00,1.51025,1.5104,1.5102,1.51035,211300000.0
2009-10-05 07:28:00,1.51035,1.5106,1.51035,1.5106,365800000.0
2009-10-05 07:29:00,1.51065,1.51065,1.51035,1.51045,151800000.0
2009-10-05 07:30:00,1.51045,1.5105,1.51035,1.5104,245200000.0
2009-10-05 07:31:00,1.51045,1.5105,1.5104,1.5104,84000000.0
2009-10-05 07:32:00,1.5104,1.51045,1.5104,1.51045,76000000.0
2009-10-05 07:33:00,1.51045,1.51055,1.51045,1.5105,150800000.0
2009-10-05 07:34:00,1.5105,1.51055,1.51045,1.51055,136800000.0
2009-10-05 07:35:00,1.51055,1.51055,1.5104,1.5105,239300000.0
2009-10-05 07:36:00,1.5105,1.51055,1.51045,1.51055,288800000.0
2009-10-05 07:37:00,1.51055,1.5106,1.5104,1.5105,189400000.0
2009-10-05 07:38:00,1.5105,1.5105,1.51045,1.5105,211800000.0
2009-10-05 07:39:00,1.5105,1.5106,1.5104,1.5105,293600000.0
2009-10-05 07:40:00,1.5105,1.5106,1.51045,1.5105,242200000.0
2009-10-05 07:41:00,1.51045,1.51055,1.51045,1.51045,122100000.0
2009-10-05 07:42:00,1.51045,1.51065,1.51045,1.5105,132300000.0
2009-10-05 07:43:00,1.5105,1.51055,1.51045,1.5105,246400000.0
2009-10-05 07:44:00,1.5105,1.5106,1.5104,1.5104,240800000.0
2009-10-05 07:45:00,1.51045,1.51045,1.51035,1.51045,148900000.0
2009-10-05 07:46:00,1.51045,1.51045,1.51025,1.5104,104600000.0
2009-10-05 07:47:00,1.5104,1.5104,1.51025,1.51025,70200000.0
2009-10-05 07:48:00,1.51025,1.51025,1.51015,1.5102,66200000.0
2009-10-05 07:49:00,1.5102,1.51035,1.5102,1.51035,123200000.0
2009-10-05 07:50:00,1.51035,1.51035,1.5102,1.51025,135400000.0
2009-10-05 07:51:00,1.51025,1.51025,1.51015,1.5102,94600000.0
2009-10-05 07:52:00,1.5102,1.51025,1.51015,1.51015,171500000.0
2009-10-05 07:53:00,1.51015,1.51025,1.51015,1.51015,102500000.0
2009-10-05 07:54:00,1.51015,1.51015,1.5101,1.51015,167600000.0
2009-10-05 07:55:00,1.51015,1.51025,1.51015,1.51015,259400000.0
2009-10-05 07:56:00,1.51015,1.5102,1.51005,1.5101,196300000.0
2009-10-05 07:57:00,1.5101,1.5101,1.50995,1.50995,66600000.0
2009-10-05 07:58:00,1.51,1.51005,1.50995,1.51,67900000.0
2009-10-05 07:59:00,1.51,1.51005,1.5099,1.50995,197600000.0
2009-10-05 08:00:00,1.50995,1.5101,1.50995,1.51005,193000000.0
2009-10-05 08:01:00,1.51005,1.51015,1.51,1.5101,200800000.0
2009-10-05 08:02:00,1.5101,1.51045,1.5101,1.5101,304200000.0
2009-10-05 08:03:00,1.51015,1.5104,1.51015,1.51035,380800001.0
2009-10-05 08:04:00,1.51035,1.5104,1.51035,1.5104,119500000.0
2009-10-05 08:05:00,1.5104,1.5106,1.5104,1.5105,130800000.0
2009-10-05 08:06:00,1.5105,1.51055,1.5105,1.5105,166700000.0
2009-10-05 08:07:00,1.5105,1.51065,1.51045,1.51065,426100001.0
2009-10-05 08:08:00,1.5106,1.51065,1.51045,1.5105,499600001.0
2009-10-05 08:09:00,1.5105,1.51055,1.51045,1.5105,441300000.0
2009-10-05 08:10:00,1.5105,1.5106,1.5105,1.51055,217000000.0
2009-10-05 08:11:00,1.51055,1.51065,1.5105,1.51065,150700000.0
2009-10-05 08:12:00,1.5107,1.5107,1.51035,1.51045,290200000.0
2009-10-05 08:13:00,1.51045,1.51045,1.51035,1.51045,430600000.0
2009-10-05 08:14:00,1.51045,1.51045,1.51035,1.51035,197400000.0
2009-10-05 08:15:00,1.51035,1.51035,1.5102,1.51025,158100000.0
2009-10-05 08:16:00,1.51025,1.51035,1.5101,1.51015,564300000.0
2009-10-05 08:17:00,1.51015,1.5102,1.51005,1.5102,231600000.0
2009-10-05 08:18:00,1.51015,1.51035,1.51015,1.5102,466600000.0
2009-10-05 08:19:00,1.5102,1.5105,1.51015,1.51045,632400000.0
2009-10-05 08:20:00,1.51045,1.5107,1.5104,1.51055,472600000.0
2009-10-05 08:21:00,1.51055,1.5107,1.51035,1.5104,448100000.0
2009-10-05 08:22:00,1.5104,1.51045,1.51015,1.5103,522800000.0
2009-10-05 08:23:00,1.5103,1.5105,1.51025,1.51045,317400000.0
2009-10-05 08:24:00,1.51045,1.51065,1.51045,1.51065,154100000.0
2009-10-05 08:25:00,1.51065,1.51065,1.5105,1.51055,160800000.0
2009-10-05 08:26:00,1.51055,1.5108,1.51055,1.51075,418500000.0
2009-10-05 08:27:00,1.51075,1.5108,1.5106,1.51065,521999999.0
2009-10-05 08:28:00,1.51065,1.5107,1.5106,1.5106,174900000.0
2009-10-05 08:29:00,1.5106,1.5108,1.5106,1.51065,217900002.0
2009-10-05 08:30:00,1.51065,1.51105,1.51065,1.51105,651900000.0
2009-10-05 08:31:00,1.51105,1.5111,1.51095,1.51105,687999997.0
2009-10-05 08:32:00,1.51105,1.5111,1.511,1.511,369500000.0
2009-10-05 08:33:00,1.511,1.5111,1.5109,1.511,631700002.0
2009-10-05 08:34:00,1.511,1.5111,1.5108,1.5108,585300000.0
2009-10-05 08:35:00,1.51085,1.5109,1.51065,1.5107,381900000.0
2009-10-05 08:36:00,1.51065,1.5107,1.5105,1.5106,723700003.0
2009-10-05 08:37:00,1.51065,1.51065,1.51035,1.5104,432900001.0
2009-10-05 08:38:00,1.5104,1.5106,1.5104,1.5105,656700000.0
2009-10-05 08:39:00,1.5105,1.5106,1.51045,1.5105,321400001.0
2009-10-05 08:40:00,1.5105,1.5108,1.51045,1.5106,544599998.0
2009-10-05 08:41:00,1.5106,1.5107,1.51045,1.51055,336600000.0
2009-10-05 08:42:00,1.5106,1.51075,1.51055,1.51065,495300000.0
2009-10-05 08:43:00,1.51065,1.5107,1.51055,1.51065,521300000.0
2009-10-05 08:44:00,1.51065,1.51065,1.51055,1.5106,231200000.0
2009-10-05 08:45:00,1.5106,1.5106,1.5103,1.5104,590600000.0
2009-10-05 08:46:00,1.5104,1.5105,1.51035,1.5104,601500001.0
2009-10-05 08:47:00,1.5104,1.51045,1.51025,1.5103,671299999.0
2009-10-05 08:48:00,1.5103,1.5106,1.51025,1.5106,375600002.0
2009-10-05 08:49:00,1.5106,1.51065,1.51055,1.51055,456700000.0
2009-10-05 08:50:00,1.51055,1.5107,1.51055,1.51065,280800000.0
2009-10-05 08:51:00,1.5106,1.5107,1.51045,1.51055,288400000.0
2009-10-05 08:52:00,1.51055,1.5108,1.51055,1.51065,202000000.0
2009-10-05 08:53:00,1.51065,1.5107,1.51045,1.51045,126000000.0
2009-10-05 08:54:00,1.51045,1.5106,1.5104,1.51055,282800000.0
2009-10-05 08:55:00,1.51055,1.5107,1.5105,1.5106,222600000.0
2009-10-05 08:56:00,1.5106,1.5107,1.51055,1.51055,135700000.0
2009-10-05 08:57:00,1.51055,1.5107,1.5105,1.5105,285300000.0
2009-10-05 08:58:00,1.51045,1.5107,1.51045,1.51065,296700000.0
2009-10-05 08:59:00,1.51065,1.5107,1.51055,1.51065,280500000.0
2009-10-05 09:00:00,1.5107,1.5107,1.51055,1.51055,756900000.0
2009-10-05 09:01:00,1.51055,1.5107,1.5105,1.51065,435000000.0
2009-10-05 09:02:00,1.51065,1.5107,1.5105,1.5106,481099999.0
2009-10-05 09:03:00,1.5106,1.5107,1.51055,1.51055,421600000.0
2009-10-05 09:04:00,1.51055,1.51065,1.5105,1.51055,366700000.0
2009-10-05 09:05:00,1.51055,1.5106,1.5105,1.51055,205500000.0
2009-10-05 09:06:00,1.5106,1.5109,1.5105,1.5108,564899999.0
2009-10-05 09:07:00,1.51085,1.5109,1.5107,1.5107,424500000.0
2009-10-05 09:08:00,1.5107,1.51085,1.51065,1.51065,557400000.0
2009-10-05 09:09:00,1.51065,1.5108,1.5106,1.5107,564900000.0
2009-10-05 09:10:00,1.51075,1.51075,1.51065,1.5107,593700000.0
2009-10-05 09:11:00,1.5107,1.5108,1.51065,1.5107,433200000.0
2009-10-05 09:12:00,1.5107,1.51075,1.51065,1.51075,460400000.0
2009-10-05 09:13:00,1.51075,1.51085,1.51075,1.51075,457200000.0
2009-10-05 09:14:00,1.51075,1.51085,1.5107,1.5108,312300000.0
2009-10-05 09:15:00,1.5108,1.51085,1.51075,1.5108,290700000.0
2009-10-05 09:16:00,1.5108,1.5109,1.5108,1.5108,163500000.0
2009-10-05 09:17:00,1.51085,1.5109,1.5108,1.51085,318700000.0
2009-10-05 09:18:00,1.51085,1.51085,1.5107,1.5107,291100000.0
2009-10-05 09:19:00,1.5107,1.5108,1.51065,1.5108,330300000.0
2009-10-05 09:20:00,1.5108,1.5109,1.5107,1.5108,339800000.0
2009-10-05 09:21:00,1.5108,1.51085,1.5107,1.5107,278000000.0
2009-10-05 09:22:00,1.5107,1.5108,1.5107,1.5108,273200000.0
2009-10-05 09:23:00,1.5107,1.51085,1.51065,1.51075,277500000.0
2009-10-05 09:24:00,1.51075,1.5108,1.5106,1.51065,368100000.0
2009-10-05 09:25:00,1.51065,1.5108,1.5106,1.51065,407000000.0
2009-10-05 09:26:00,1.5107,1.5107,1.5106,1.5107,414600000.0
2009-10-05 09:27:00,1.5107,1.51075,1.51065,1.51065,386600000.0
2009-10-05 09:28:00,1.51065,1.51085,1.51065,1.5107,387599999.0
2009-10-05 09:29:00,1.5107,1.5108,1.51065,1.5107,148200000.0
2009-10-05 09:30:00,1.5107,1.5108,1.51065,1.51075,340800000.0
2009-10-05 09:31:00,1.51075,1.5108,1.51065,1.51075,404600000.0
2009-10-05 09:32:00,1.5108,1.51085,1.5107,1.51075,230800000.0
2009-10-05 09:33:00,1.51075,1.51085,1.5107,1.5108,363200000.0
2009-10-05 09:34:00,1.5108,1.5112,1.5108,1.5111,739600000.0
2009-10-05 09:35:00,1.5111,1.51135,1.5111,1.5113,663600000.0
2009-10-05 09:36:00,1.5113,1.51145,1.5112,1.51135,564000000.0
2009-10-05 09:37:00,1.51135,1.51185,1.51125,1.5117,739700000.0
2009-10-05 09:38:00,1.5117,1.51175,1.51155,1.5116,548800000.0
2009-10-05 09:39:00,1.51165,1.5117,1.5115,1.5116,492900000.0
2009-10-05 09:40:00,1.5116,1.51175,1.5114,1.5116,389100000.0
2009-10-05 09:41:00,1.5116,1.5116,1.51145,1.5115,315300000.0
2009-10-05 09:42:00,1.5115,1.5116,1.51145,1.5115,157900000.0
2009-10-05 09:43:00,1.5115,1.51155,1.51135,1.51145,377800000.0
2009-10-05 09:44:00,1.51145,1.51155,1.51145,1.5115,219800000.0
2009-10-05 09:45:00,1.5115,1.51155,1.51145,1.5115,256500000.0
2009-10-05 09:46:00,1.5115,1.5115,1.51135,1.5114,302300000.0
2009-10-05 09:47:00,1.5114,1.5115,1.51135,1.5114,429500000.0
2009-10-05 09:48:00,1.5114,1.5114,1.5111,1.5112,640700001.0
2009-10-05 09:49:00,1.51125,1.5113,1.51115,1.5112,242800000.0
2009-10-05 09:50:00,1.5112,1.5113,1.5112,1.51125,347700000.0
2009-10-05 09:51:00,1.51125,1.5113,1.5112,1.51125,197800000.0
2009-10-05 09:52:00,1.51125,1.5113,1.5112,1.5113,274099999.0
2009-10-05 09:53:00,1.5113,1.5113,1.5112,1.5113,320800000.0
2009-10-05 09:54:00,1.51135,1.51135,1.5113,1.5113,138400000.0
2009-10-05 09:55:00,1.5113,1.5113,1.5113,1.5113,126700000.0
2009-10-05 09:56:00,1.5113,1.5114,1.51125,1.51125,320900000.0
2009-10-05 09:57:00,1.5113,1.5113,1.5112,1.51125,137600000.0
2009-10-05 09:58:00,1.51125,1.51135,1.51125,1.51125,463800000.0
2009-10-05 09:59:00,1.51125,1.51135,1.51125,1.51135,396100001.0
2009-10-05 10:00:00,1.51135,1.51135,1.51125,1.51125,272400000.0
2009-10-05 10:01:00,1.51125,1.51135,1.5112,1.5112,438800000.0
2009-10-05 10:02:00,1.5112,1.51135,1.5112,1.5113,293000000.0
2009-10-05 10:03:00,1.5113,1.5114,1.51125,1.51135,527300000.0
2009-10-05 10:04:00,1.51135,1.51145,1.5113,1.51135,213400000.0
2009-10-05 10:05:00,1.5113,1.5113,1.51125,1.5113,216800000.0
2009-10-05 10:06:00,1.5113,1.51135,1.5113,1.51135,558300000.0
2009-10-05 10:07:00,1.51135,1.5114,1.5113,1.5113,248800000.0
2009-10-05 10:08:00,1.5113,1.51155,1.5113,1.5114,431900000.0
2009-10-05 10:09:00,1.5114,1.51155,1.5114,1.51155,417800000.0
2009-10-05 10:10:00,1.5115,1.51155,1.5114,1.51145,354300000.0
2009-10-05 10:11:00,1.51145,1.5115,1.5113,1.5114,604100000.0
2009-10-05 10:12:00,1.5114,1.5114,1.5113,1.51135,219100000.0
2009-10-05 10:13:00,1.5113,1.51135,1.5113,1.5113,295200000.0
2009-10-05 10:14:00,1.5113,1.5113,1.5113,1.5113,239900000.0
2009-10-05 10:15:00,1.5113,1.51135,1.5113,1.51135,193400000.0
2009-10-05 10:16:00,1.5113,1.51145,1.5113,1.5114,237000000.0
2009-10-05 10:17:00,1.5114,1.5114,1.51135,1.5114,322500000.0
2009-10-05 10:18:00,1.5114,1.5114,1.5113,1.5113,509000000.0
2009-10-05 10:19:00,1.5113,1.51135,1.51105,1.51115,388800000.0
2009-10-05 10:20:00,1.51115,1.5113,1.5111,1.51125,534300000.0
2009-10-05 10:21:00,1.51125,1.5114,1.5112,1.5113,213500000.0
2009-10-05 10:22:00,1.5113,1.5113,1.51115,1.51115,271500000.0
2009-10-05 10:23:00,1.51115,1.51135,1.51115,1.51135,296400000.0
2009-10-05 10:24:00,1.51135,1.51135,1.5113,1.5113,140800000.0
2009-10-05 10:25:00,1.5113,1.51135,1.51125,1.51135,249100000.0
2009-10-05 10:26:00,1.51135,1.5114,1.5113,1.5114,167900000.0
2009-10-05 10:27:00,1.5114,1.5114,1.51135,1.51135,129100000.0
2009-10-05 10:28:00,1.51135,1.51135,1.5113,1.5113,267300000.0
2009-10-05 10:29:00,1.5113,1.51135,1.51115,1.5112,274300001.0
2009-10-05 10:30:00,1.5112,1.5112,1.51105,1.51105,389300000.0
2009-10-05 10:31:00,1.51105,1.51115,1.51085,1.51095,893499999.0
2009-10-05 10:32:00,1.51095,1.51105,1.5108,1.5108,533600000.0
2009-10-05 10:33:00,1.51075,1.5109,1.51075,1.5108,394000000.0
2009-10-05 10:34:00,1.5108,1.51085,1.51075,1.5108,178700000.0
2009-10-05 10:35:00,1.5108,1.5108,1.51065,1.51065,212000000.0
2009-10-05 10:36:00,1.51065,1.51065,1.5105,1.51065,366500000.0
2009-10-05 10:37:00,1.51065,1.5107,1.51055,1.5107,620000000.0
2009-10-05 10:38:00,1.5107,1.51075,1.51055,1.51065,648800000.0
2009-10-05 10:39:00,1.51065,1.5107,1.5105,1.5106,476200001.0
2009-10-05 10:40:00,1.5106,1.5107,1.5106,1.51065,594500000.0
2009-10-05 10:41:00,1.51065,1.5108,1.51065,1.51075,490600000.0
2009-10-05 10:42:00,1.51075,1.511,1.51075,1.51085,371300000.0
2009-10-05 10:43:00,1.51085,1.5111,1.5108,1.51095,529300000.0
2009-10-05 10:44:00,1.51095,1.5111,1.5109,1.5109,445100000.0
2009-10-05 10:45:00,1.5109,1.5111,1.5109,1.511,399400001.0
2009-10-05 10:46:00,1.511,1.511,1.51095,1.511,243000000.0
2009-10-05 10:47:00,1.511,1.511,1.51085,1.5109,177800000.0
2009-10-05 10:48:00,1.5109,1.51095,1.51085,1.51085,143700000.0
2009-10-05 10:49:00,1.51085,1.511,1.5108,1.51085,283500000.0
2009-10-05 10:50:00,1.51085,1.5109,1.5108,1.51085,281600000.0
2009-10-05 10:51:00,1.51085,1.51085,1.51075,1.5108,335000000.0
2009-10-05 10:52:00,1.5108,1.5108,1.5106,1.5107,338800000.0
2009-10-05 10:53:00,1.5107,1.5108,1.51065,1.5107,219700001.0
2009-10-05 10:54:00,1.5107,1.51075,1.51065,1.5107,154900000.0
2009-10-05 10:55:00,1.5107,1.5107,1.51055,1.51065,233500000.0
2009-10-05 10:56:00,1.5106,1.5107,1.5106,1.51065,110400000.0
2009-10-05 10:57:00,1.51065,1.5107,1.51055,1.5106,242000000.0
2009-10-05 10:58:00,1.5106,1.5107,1.5106,1.5107,116400001.0
2009-10-05 10:59:00,1.5107,1.5108,1.5107,1.5107,91200000.0
2009-10-05 11:00:00,1.5107,1.5108,1.51055,1.51055,130100000.0
2009-10-05 11:01:00,1.51055,1.5106,1.5105,1.5105,172600000.0
2009-10-05 11:02:00,1.5105,1.51065,1.51045,1.5105,291800000.0
2009-10-05 11:03:00,1.5105,1.5107,1.5105,1.51065,269400000.0
2009-10-05 11:04:00,1.51065,1.51075,1.5106,1.5106,365500000.0
2009-10-05 11:05:00,1.5106,1.5107,1.5106,1.51065,350900000.0
2009-10-05 11:06:00,1.51065,1.5107,1.5106,1.51065,230400000.0
2009-10-05 11:07:00,1.5107,1.5107,1.51055,1.51055,127100000.0
2009-10-05 11:08:00,1.51055,1.5107,1.51055,1.51055,453600001.0
2009-10-05 11:09:00,1.5105,1.5106,1.5105,1.51055,359300000.0
2009-10-05 11:10:00,1.51055,1.5107,1.51055,1.5106,422200000.0
2009-10-05 11:11:00,1.5106,1.51075,1.5106,1.51065,322700000.0
2009-10-05 11:12:00,1.51065,1.5107,1.51065,1.5107,160400000.0
2009-10-05 11:13:00,1.5107,1.5107,1.5106,1.51065,259000000.0
2009-10-05 11:14:00,1.51065,1.51065,1.5105,1.5105,423300000.0
2009-10-05 11:15:00,1.5105,1.51055,1.51035,1.51055,508200000.0
2009-10-05 11:16:00,1.51055,1.51055,1.5104,1.51055,297699999.0
2009-10-05 11:17:00,1.51055,1.5106,1.51045,1.51055,459299999.0
2009-10-05 11:18:00,1.51055,1.51055,1.5104,1.5104,455400000.0
2009-10-05 11:19:00,1.5104,1.5104,1.5103,1.5104,367900000.0
2009-10-05 11:20:00,1.5104,1.5108,1.5104,1.5107,418000000.0
2009-10-05 11:21:00,1.5107,1.51095,1.51065,1.51065,454900002.0
2009-10-05 11:22:00,1.51065,1.5107,1.51055,1.51055,350900000.0
2009-10-05 11:23:00,1.51055,1.5106,1.5104,1.5106,473300000.0
2009-10-05 11:24:00,1.51055,1.51055,1.5105,1.51055,199000000.0
2009-10-05 11:25:00,1.5105,1.5105,1.51025,1.5103,299500000.0
2009-10-05 11:26:00,1.51035,1.5104,1.5103,1.5104,154300000.0
2009-10-05 11:27:00,1.5104,1.5104,1.51035,1.51035,102100000.0
2009-10-05 11:28:00,1.51035,1.5104,1.51025,1.5103,426400000.0
2009-10-05 11:29:00,1.51025,1.51045,1.51025,1.5104,568699999.0
2009-10-05 11:30:00,1.5104,1.51045,1.5103,1.51045,353000000.0
2009-10-05 11:31:00,1.51045,1.51045,1.5103,1.5103,254600000.0
2009-10-05 11:32:00,1.5103,1.51035,1.51025,1.51025,197300000.0
2009-10-05 11:33:00,1.51025,1.51035,1.51025,1.5103,259900000.0
2009-10-05 11:34:00,1.5103,1.5104,1.51025,1.5103,484700000.0
2009-10-05 11:35:00,1.5103,1.51035,1.51025,1.5103,249000000.0
2009-10-05 11:36:00,1.5103,1.51035,1.51025,1.5103,298600000.0
2009-10-05 11:37:00,1.5103,1.5104,1.51025,1.51025,318800001.0
2009-10-05 11:38:00,1.51025,1.5103,1.51015,1.5102,339800001.0
2009-10-05 11:39:00,1.5102,1.51025,1.5102,1.5102,235200000.0
2009-10-05 11:40:00,1.5102,1.51025,1.51015,1.5102,225000000.0
2009-10-05 11:41:00,1.5102,1.5102,1.51005,1.5101,554200000.0
2009-10-05 11:42:00,1.5101,1.51015,1.51005,1.51015,358800001.0
2009-10-05 11:43:00,1.51015,1.51015,1.5101,1.5101,296100000.0
2009-10-05 11:44:00,1.5101,1.5101,1.51,1.5101,291500000.0
2009-10-05 11:45:00,1.51005,1.5101,1.51005,1.51005,107500000.0
2009-10-05 11:46:00,1.51005,1.5101,1.51,1.51005,354250000.0
2009-10-05 11:47:00,1.51005,1.51015,1.5099,1.51005,362200000.0
2009-10-05 11:48:00,1.51005,1.5101,1.51,1.51005,301500000.0
2009-10-05 11:49:00,1.51005,1.51005,1.50975,1.50985,320000000.0
2009-10-05 11:50:00,1.50985,1.5099,1.5098,1.50985,378700000.0
2009-10-05 11:51:00,1.50985,1.5099,1.50985,1.5099,616400000.0
2009-10-05 11:52:00,1.5099,1.5099,1.5098,1.5099,148000000.0
2009-10-05 11:53:00,1.50985,1.51005,1.50985,1.51,225100000.0
2009-10-05 11:54:00,1.51,1.51015,1.51,1.5101,434400000.0
2009-10-05 11:55:00,1.5101,1.51015,1.51005,1.5101,437200000.0
2009-10-05 11:56:00,1.5101,1.51025,1.5101,1.5102,325600000.0
2009-10-05 11:57:00,1.5102,1.5102,1.5101,1.5102,127400000.0
2009-10-05 11:58:00,1.5102,1.51035,1.51015,1.51015,328500000.0
2009-10-05 11:59:00,1.51015,1.51015,1.50995,1.50995,199600000.0
2009-10-05 12:00:00,1.50995,1.5101,1.50995,1.51005,224100000.0
2009-10-05 12:01:00,1.51005,1.51015,1.51,1.51005,281500000.0
2009-10-05 12:02:00,1.51005,1.51015,1.51,1.51015,154800000.0
2009-10-05 12:03:00,1.51015,1.5102,1.51015,1.51015,147100001.0
2009-10-05 12:04:00,1.51015,1.5102,1.5101,1.51015,336600000.0
2009-10-05 12:05:00,1.51015,1.5103,1.51015,1.5102,423100000.0
2009-10-05 12:06:00,1.51025,1.5103,1.51005,1.51025,341600000.0
2009-10-05 12:07:00,1.5103,1.5103,1.5102,1.5102,282400000.0
2009-10-05 12:08:00,1.5102,1.5103,1.5102,1.51025,233200000.0
2009-10-05 12:09:00,1.51025,1.5103,1.5102,1.5103,148100000.0
2009-10-05 12:10:00,1.5103,1.5103,1.5103,1.5103,34400000.0
2009-10-05 12:11:00,1.5103,1.51035,1.51025,1.51025,155800000.0
2009-10-05 12:12:00,1.51025,1.51035,1.5102,1.51035,252900001.0
2009-10-05 12:13:00,1.51035,1.51035,1.5103,1.5103,61800000.0
2009-10-05 12:14:00,1.5103,1.51035,1.51025,1.51035,238200000.0
2009-10-05 12:15:00,1.51035,1.51045,1.5103,1.5103,291900001.0
2009-10-05 12:16:00,1.5103,1.5104,1.51025,1.5103,367999999.0
2009-10-05 12:17:00,1.5103,1.5104,1.5103,1.5104,133400000.0
2009-10-05 12:18:00,1.5104,1.5104,1.5102,1.5102,113700000.0
2009-10-05 12:19:00,1.5102,1.5102,1.51015,1.5102,178200000.0
2009-10-05 12:20:00,1.5102,1.51025,1.5102,1.51025,111300000.0
2009-10-05 12:21:00,1.51025,1.51025,1.51015,1.5102,402299999.0
2009-10-05 12:22:00,1.5102,1.51025,1.5102,1.5102,177700000.0
2009-10-05 12:23:00,1.5102,1.5102,1.51015,1.51015,230400000.0
2009-10-05 12:24:00,1.51015,1.51015,1.51015,1.51015,224500000.0
2009-10-05 12:25:00,1.51015,1.5103,1.51015,1.5103,217900000.0
2009-10-05 12:26:00,1.5103,1.5103,1.5103,1.5103,75300000.0
2009-10-05 12:27:00,1.5103,1.51035,1.51025,1.51035,90000000.0
2009-10-05 12:28:00,1.51035,1.5104,1.5103,1.51035,223400001.0
2009-10-05 12:29:00,1.51035,1.5105,1.51035,1.5104,258200000.0
2009-10-05 12:30:00,1.5104,1.51045,1.51025,1.51025,218200000.0
2009-10-05 12:31:00,1.51025,1.5104,1.5102,1.5103,653200000.0
2009-10-05 12:32:00,1.5103,1.5105,1.5103,1.51045,511800000.0
2009-10-05 12:33:00,1.51045,1.5106,1.5103,1.5103,393900000.0
2009-10-05 12:34:00,1.5103,1.5105,1.5103,1.5105,397900000.0
2009-10-05 12:35:00,1.5105,1.5107,1.5104,1.5107,428100000.0
2009-10-05 12:36:00,1.5107,1.5107,1.5105,1.5105,292200000.0
2009-10-05 12:37:00,1.5105,1.5106,1.5105,1.5105,420200000.0
2009-10-05 12:38:00,1.51055,1.51055,1.5105,1.5105,215200000.0
2009-10-05 12:39:00,1.5105,1.5105,1.5105,1.5105,140100000.0
2009-10-05 12:40:00,1.5105,1.51055,1.51045,1.5105,79300000.0
2009-10-05 12:41:00,1.5105,1.5105,1.5105,1.5105,152800000.0
2009-10-05 12:42:00,1.5105,1.5105,1.5103,1.51035,309400000.0
2009-10-05 12:43:00,1.51035,1.51055,1.51035,1.5105,404600000.0
2009-10-05 12:44:00,1.5105,1.51055,1.5104,1.51045,320000000.0
2009-10-05 12:45:00,1.51045,1.51045,1.5104,1.51045,184800000.0
2009-10-05 12:46:00,1.51045,1.51075,1.51045,1.51065,425500000.0
2009-10-05 12:47:00,1.51065,1.5109,1.5106,1.5107,329800000.0
2009-10-05 12:48:00,1.5107,1.5108,1.51055,1.5107,609400000.0
2009-10-05 12:49:00,1.5107,1.51105,1.5107,1.51105,539600000.0
2009-10-05 12:50:00,1.51105,1.51115,1.51085,1.51085,246500000.0
2009-10-05 12:51:00,1.51085,1.51105,1.51085,1.5109,191700000.0
2009-10-05 12:52:00,1.5109,1.51095,1.5108,1.5108,343700000.0
2009-10-05 12:53:00,1.5108,1.51085,1.51075,1.5108,259700000.0
2009-10-05 12:54:00,1.51085,1.51085,1.51075,1.5108,169599999.0
2009-10-05 12:55:00,1.5108,1.51105,1.51075,1.511,394100000.0
2009-10-05 12:56:00,1.511,1.51115,1.511,1.51115,403200000.0
2009-10-05 12:57:00,1.51115,1.5113,1.51115,1.51115,309700000.0
2009-10-05 12:58:00,1.51115,1.51135,1.51115,1.5113,144500000.0
2009-10-05 12:59:00,1.5113,1.5114,1.51125,1.51125,456000000.0
2009-10-05 13:00:00,1.51125,1.5113,1.51105,1.51105,326300000.0
2009-10-05 13:01:00,1.51105,1.5112,1.511,1.5112,321900000.0
2009-10-05 13:02:00,1.5112,1.5113,1.51115,1.51125,91200000.0
2009-10-05 13:03:00,1.51125,1.51135,1.51125,1.51125,244300000.0
2009-10-05 13:04:00,1.51125,1.51135,1.51125,1.5113,270600000.0
2009-10-05 13:05:00,1.5113,1.51135,1.51125,1.5113,221000000.0
2009-10-05 13:06:00,1.5113,1.51135,1.51125,1.51125,311500000.0
2009-10-05 13:07:00,1.51125,1.51135,1.5112,1.5113,316800000.0
2009-10-05 13:08:00,1.5113,1.5113,1.5112,1.5112,292700000.0
2009-10-05 13:09:00,1.5112,1.5112,1.5111,1.5111,320100000.0
2009-10-05 13:10:00,1.5111,1.5112,1.511,1.51105,204600000.0
2009-10-05 13:11:00,1.51105,1.51105,1.511,1.511,100000000.0
2009-10-05 13:12:00,1.511,1.511,1.5108,1.51085,100200000.0
2009-10-05 13:13:00,1.5108,1.51085,1.5107,1.51075,278600000.0
2009-10-05 13:14:00,1.5107,1.5108,1.51065,1.51075,289000000.0
2009-10-05 13:15:00,1.51075,1.5108,1.5106,1.5107,345100000.0
2009-10-05 13:16:00,1.51075,1.51075,1.5105,1.5106,302300000.0
2009-10-05 13:17:00,1.51065,1.51085,1.5106,1.5107,478299998.0
2009-10-05 13:18:00,1.51075,1.5108,1.5107,1.51075,420200000.0
2009-10-05 13:19:00,1.5108,1.5109,1.51075,1.51085,169400000.0
2009-10-05 13:20:00,1.51085,1.5109,1.5108,1.5108,54600000.0
2009-10-05 13:21:00,1.5108,1.51085,1.5108,1.51085,81100000.0
2009-10-05 13:22:00,1.51085,1.5109,1.5108,1.51085,104800000.0
2009-10-05 13:23:00,1.51085,1.51085,1.51075,1.5108,121700000.0
2009-10-05 13:24:00,1.5108,1.5109,1.51075,1.5109,171400000.0
2009-10-05 13:25:00,1.5109,1.51095,1.51085,1.51085,446900000.0
2009-10-05 13:26:00,1.51085,1.51095,1.51085,1.51095,288800000.0
2009-10-05 13:27:00,1.51095,1.51095,1.51085,1.51095,387100000.0
2009-10-05 13:28:00,1.51105,1.5111,1.511,1.511,335700000.0
2009-10-05 13:29:00,1.511,1.51105,1.5109,1.5109,489000000.0
2009-10-05 13:30:00,1.5109,1.51105,1.5109,1.511,644899996.0
2009-10-05 13:31:00,1.51105,1.5111,1.5109,1.5109,477000000.0
2009-10-05 13:32:00,1.5109,1.51105,1.5109,1.511,425900000.0
2009-10-05 13:33:00,1.51095,1.51105,1.51085,1.5109,375400000.0
2009-10-05 13:34:00,1.5109,1.5111,1.5109,1.511,404500000.0
2009-10-05 13:35:00,1.511,1.511,1.51085,1.5109,269400000.0
2009-10-05 13:36:00,1.5109,1.511,1.5109,1.5109,278000000.0
2009-10-05 13:37:00,1.5109,1.51095,1.5109,1.5109,320100000.0
2009-10-05 13:38:00,1.5109,1.5109,1.51075,1.5109,273700000.0
2009-10-05 13:39:00,1.5109,1.5109,1.51075,1.51075,206500000.0
2009-10-05 13:40:00,1.51075,1.51095,1.51075,1.5109,277500000.0
2009-10-05 13:41:00,1.5109,1.51105,1.5109,1.51105,250800000.0
2009-10-05 13:42:00,1.511,1.51105,1.511,1.511,270600000.0
2009-10-05 13:43:00,1.511,1.51105,1.5109,1.511,484700000.0
2009-10-05 13:44:00,1.511,1.5111,1.51095,1.5111,344600000.0
2009-10-05 13:45:00,1.5111,1.51115,1.511,1.51105,431000000.0
2009-10-05 13:46:00,1.51105,1.5111,1.511,1.51105,434200000.0
2009-10-05 13:47:00,1.51105,1.5111,1.51085,1.5109,308300000.0
2009-10-05 13:48:00,1.51095,1.51095,1.5108,1.5108,495700000.0
2009-10-05 13:49:00,1.5108,1.5108,1.51065,1.51065,484100000.0
2009-10-05 13:50:00,1.51065,1.51085,1.51065,1.5108,565800000.0
2009-10-05 13:51:00,1.5108,1.51085,1.5105,1.5105,489600000.0
2009-10-05 13:52:00,1.5105,1.51055,1.51035,1.5104,302299995.0
2009-10-05 13:53:00,1.51035,1.5104,1.5103,1.5104,281600001.0
2009-10-05 13:54:00,1.5104,1.5104,1.51025,1.51025,118700000.0
2009-10-05 13:55:00,1.5103,1.5104,1.51025,1.5104,396900003.0
2009-10-05 13:56:00,1.5104,1.5104,1.51035,1.51035,276300000.0
2009-10-05 13:57:00,1.51035,1.5104,1.51025,1.5103,114100000.0
2009-10-05 13:58:00,1.5103,1.5103,1.51025,1.51025,136900000.0
2009-10-05 13:59:00,1.51025,1.51035,1.51025,1.5103,151300000.0
2009-10-05 14:00:00,1.5103,1.51035,1.51025,1.5103,449800005.0
2009-10-05 14:01:00,1.5103,1.5104,1.5103,1.5104,460099999.0
2009-10-05 14:02:00,1.5104,1.51045,1.51015,1.51015,531800000.0
2009-10-05 14:03:00,1.51015,1.51015,1.5101,1.5101,426200000.0
2009-10-05 14:04:00,1.5101,1.51025,1.5101,1.51015,313900000.0
2009-10-05 14:05:00,1.51015,1.51025,1.51015,1.5102,209500000.0
2009-10-05 14:06:00,1.51025,1.51035,1.5102,1.51025,299600000.0
2009-10-05 14:07:00,1.51025,1.5104,1.5102,1.5102,324000000.0
2009-10-05 14:08:00,1.5102,1.51035,1.5102,1.51035,207800000.0
2009-10-05 14:09:00,1.51035,1.5104,1.5102,1.5102,211200000.0
2009-10-05 14:10:00,1.5102,1.51035,1.5102,1.51025,278200000.0
2009-10-05 14:11:00,1.51025,1.5103,1.5102,1.5103,150800000.0
2009-10-05 14:12:00,1.5103,1.51035,1.5102,1.5102,201300000.0
2009-10-05 14:13:00,1.5102,1.51025,1.51015,1.51015,430300000.0
2009-10-05 14:14:00,1.51015,1.5103,1.51015,1.5102,257300000.0
2009-10-05 14:15:00,1.51015,1.5103,1.51015,1.51015,560700000.0
2009-10-05 14:16:00,1.51015,1.5103,1.51015,1.51025,373000000.0
2009-10-05 14:17:00,1.51025,1.5103,1.51015,1.51025,171000000.0
2009-10-05 14:18:00,1.51025,1.51025,1.5102,1.5102,23200000.0
2009-10-05 14:19:00,1.51015,1.5102,1.51005,1.51015,257700000.0
2009-10-05 14:20:00,1.51015,1.5103,1.51015,1.51025,427200000.0
2009-10-05 14:21:00,1.5102,1.5103,1.51015,1.51025,411000000.0
2009-10-05 14:22:00,1.51025,1.51035,1.51025,1.5103,664500000.0
2009-10-05 14:23:00,1.5103,1.51035,1.5102,1.51025,595600000.0
2009-10-05 14:24:00,1.5102,1.5104,1.5101,1.5103,690400000.0
2009-10-05 14:25:00,1.5103,1.51035,1.5103,1.5103,316100000.0
2009-10-05 14:26:00,1.5103,1.51035,1.51015,1.51015,308100000.0
2009-10-05 14:27:00,1.5101,1.51025,1.5101,1.5102,421700000.0
2009-10-05 14:28:00,1.5102,1.51025,1.51015,1.51015,346700000.0
2009-10-05 14:29:00,1.5102,1.51025,1.5101,1.51015,563200001.0
2009-10-05 14:30:00,1.51015,1.5103,1.51015,1.5103,245200000.0
2009-10-05 14:31:00,1.5103,1.51035,1.51015,1.51025,492100000.0
2009-10-05 14:32:00,1.51025,1.51025,1.51015,1.5102,441200000.0
2009-10-05 14:33:00,1.5102,1.5103,1.51015,1.51025,288500000.0
2009-10-05 14:34:00,1.51025,1.51035,1.5102,1.51025,149400000.0
2009-10-05 14:35:00,1.51025,1.51025,1.5102,1.5102,254600000.0
2009-10-05 14:36:00,1.5102,1.5102,1.5102,1.5102,121700000.0
2009-10-05 14:37:00,1.5102,1.5102,1.51015,1.51015,211200000.0
2009-10-05 14:38:00,1.51015,1.5102,1.51015,1.5102,136400000.0
2009-10-05 14:39:00,1.5102,1.5103,1.51015,1.51025,213900000.0
2009-10-05 14:40:00,1.51025,1.51035,1.51025,1.51025,350900000.0
2009-10-05 14:41:00,1.51025,1.51035,1.51025,1.5103,558399999.0
2009-10-05 14:42:00,1.5102,1.51025,1.5102,1.5102,443500000.0
2009-10-05 14:43:00,1.5102,1.5103,1.5102,1.5102,231100000.0
2009-10-05 14:44:00,1.5102,1.5103,1.5102,1.51025,543900000.0
2009-10-05 14:45:00,1.51025,1.5104,1.5102,1.5103,312200000.0
2009-10-05 14:46:00,1.5103,1.5103,1.5102,1.5102,538500000.0
2009-10-05 14:47:00,1.5102,1.5102,1.5101,1.5101,312100000.0
2009-10-05 14:48:00,1.51005,1.5102,1.51005,1.5102,229900000.0
2009-10-05 14:49:00,1.5102,1.5102,1.51,1.51,639400000.0
2009-10-05 14:50:00,1.51,1.51005,1.50995,1.51,586200000.0
2009-10-05 14:51:00,1.50995,1.51005,1.50995,1.51005,446600000.0
2009-10-05 14:52:00,1.51005,1.5101,1.50995,1.51,456600000.0
2009-10-05 14:53:00,1.50995,1.51,1.50985,1.51,300500000.0
2009-10-05 14:54:00,1.51,1.51,1.50995,1.51,193800000.0
2009-10-05 14:55:00,1.51005,1.51015,1.50995,1.51,434400000.0
2009-10-05 14:56:00,1.51,1.5101,1.51,1.51,316400000.0
2009-10-05 14:57:00,1.51,1.51,1.5099,1.5099,319200000.0
2009-10-05 14:58:00,1.5099,1.51,1.5099,1.51,305200000.0
2009-10-05 14:59:00,1.51,1.51015,1.50995,1.51015,459400000.0
2009-10-05 15:00:00,1.51015,1.51015,1.51,1.5101,417300000.0
2009-10-05 15:01:00,1.5101,1.51015,1.5101,1.5101,83100000.0
2009-10-05 15:02:00,1.5101,1.5102,1.5101,1.5101,499800000.0
2009-10-05 15:03:00,1.5101,1.51015,1.51,1.51005,725200000.0
2009-10-05 15:04:00,1.51,1.5101,1.50985,1.50995,496900000.0
2009-10-05 15:05:00,1.51,1.5101,1.50995,1.51,448500000.0
2009-10-05 15:06:00,1.51,1.51015,1.51,1.5101,660300000.0
2009-10-05 15:07:00,1.51015,1.5102,1.5101,1.51015,484500000.0
2009-10-05 15:08:00,1.51015,1.5103,1.51015,1.5103,743000000.0
2009-10-05 15:09:00,1.51045,1.5106,1.5104,1.5105,169500000.0
2009-10-05 15:10:00,1.5105,1.51085,1.5105,1.51075,864600000.0
2009-10-05 15:11:00,1.51075,1.51105,1.51075,1.51095,662800001.0
2009-10-05 15:12:00,1.51095,1.51105,1.51085,1.51085,389300000.0
2009-10-05 15:13:00,1.51085,1.5114,1.51085,1.51135,521200000.0
2009-10-05 15:14:00,1.51135,1.5115,1.5113,1.5114,802900000.0
2009-10-05 15:15:00,1.5114,1.51145,1.5113,1.51135,384000000.0
2009-10-05 15:16:00,1.51135,1.5114,1.51115,1.51125,329200000.0
2009-10-05 15:17:00,1.5113,1.5113,1.5111,1.5111,392200000.0
2009-10-05 15:18:00,1.5111,1.51115,1.51105,1.5111,377900001.0
2009-10-05 15:19:00,1.5111,1.5112,1.5111,1.51115,229100000.0
2009-10-05 15:20:00,1.5112,1.5114,1.5112,1.51125,189400000.0
2009-10-05 15:21:00,1.51125,1.51125,1.51115,1.51115,161800000.0
2009-10-05 15:22:00,1.51115,1.5113,1.5111,1.5112,599800000.0
2009-10-05 15:23:00,1.5112,1.51135,1.51115,1.51135,430000000.0
2009-10-05 15:24:00,1.5113,1.5114,1.51125,1.5113,357599999.0
2009-10-05 15:25:00,1.5113,1.51145,1.5112,1.5113,283800000.0
2009-10-05 15:26:00,1.5113,1.51135,1.51125,1.51125,471800000.0
2009-10-05 15:27:00,1.51125,1.51135,1.51125,1.5113,332100000.0
2009-10-05 15:28:00,1.5113,1.5114,1.51125,1.5113,527600000.0
2009-10-05 15:29:00,1.51135,1.5114,1.5113,1.5113,650200000.0
2009-10-05 15:30:00,1.5113,1.5115,1.5113,1.5114,515400000.0
2009-10-05 15:31:00,1.51135,1.5115,1.5113,1.5114,536400000.0
2009-10-05 15:32:00,1.51145,1.51145,1.5113,1.5114,570400000.0
2009-10-05 15:33:00,1.5114,1.51155,1.5114,1.51155,455300000.0
2009-10-05 15:34:00,1.51155,1.5116,1.5114,1.51155,338100000.0
2009-10-05 15:35:00,1.51155,1.5116,1.5114,1.51155,353300000.0
2009-10-05 15:36:00,1.51155,1.5116,1.51155,1.5116,168500000.0
2009-10-05 15:37:00,1.5116,1.5116,1.5114,1.51155,452800000.0
2009-10-05 15:38:00,1.51155,1.51165,1.51135,1.5114,500099999.0
2009-10-05 15:39:00,1.5114,1.51155,1.5114,1.5115,757300000.0
2009-10-05 15:40:00,1.5115,1.51165,1.5114,1.51145,715400000.0
2009-10-05 15:41:00,1.51145,1.5116,1.5114,1.5115,619100000.0
2009-10-05 15:42:00,1.5115,1.5116,1.5114,1.51155,591700000.0
2009-10-05 15:43:00,1.51155,1.51165,1.51145,1.5115,472500000.0
2009-10-05 15:44:00,1.51145,1.5116,1.51145,1.5115,548200000.0
2009-10-05 15:45:00,1.5115,1.5116,1.51135,1.5115,528500000.0
2009-10-05 15:46:00,1.51145,1.5115,1.5114,1.5114,494900000.0
2009-10-05 15:47:00,1.5114,1.51145,1.51135,1.5114,383200000.0
2009-10-05 15:48:00,1.5114,1.5115,1.5114,1.51145,237800000.0
2009-10-05 15:49:00,1.51145,1.51145,1.51125,1.51135,659500000.0
2009-10-05 15:50:00,1.51135,1.5114,1.5113,1.5114,329400000.0
2009-10-05 15:51:00,1.51145,1.51145,1.51135,1.51135,614400000.0
2009-10-05 15:52:00,1.51135,1.51145,1.51135,1.5114,748000000.0
2009-10-05 15:53:00,1.5114,1.5114,1.5112,1.5112,297900000.0
2009-10-05 15:54:00,1.5112,1.51125,1.5107,1.51085,652199999.0
2009-10-05 15:55:00,1.51085,1.51095,1.5107,1.51085,363700000.0
2009-10-05 15:56:00,1.51085,1.5109,1.51075,1.5108,518400000.0
2009-10-05 15:57:00,1.5108,1.51085,1.51075,1.51075,675500000.0
2009-10-05 15:58:00,1.51075,1.5109,1.51075,1.51085,706900000.0
2009-10-05 15:59:00,1.51085,1.51105,1.51075,1.51105,460300000.0
2009-10-05 16:00:00,1.5111,1.5115,1.5109,1.51115,532300000.0
2009-10-05 16:01:00,1.51115,1.5114,1.51105,1.51115,609500000.0
2009-10-05 16:02:00,1.51115,1.51125,1.51105,1.5112,638400000.0
2009-10-05 16:03:00,1.51115,1.51125,1.5111,1.51115,303600000.0
2009-10-05 16:04:00,1.51115,1.5113,1.51115,1.51115,325700000.0
2009-10-05 16:05:00,1.51115,1.5112,1.5111,1.51115,162100000.0
2009-10-05 16:06:00,1.51115,1.5113,1.5111,1.51115,535400000.0
2009-10-05 16:07:00,1.5112,1.51125,1.51115,1.51115,649500000.0
2009-10-05 16:08:00,1.51115,1.51125,1.51115,1.51115,443600000.0
2009-10-05 16:09:00,1.51115,1.5112,1.511,1.511,574700000.0
2009-10-05 16:10:00,1.511,1.51115,1.511,1.511,373000000.0
2009-10-05 16:11:00,1.511,1.5111,1.511,1.5111,279300000.0
2009-10-05 16:12:00,1.5111,1.51125,1.5109,1.51105,540300000.0
2009-10-05 16:13:00,1.51105,1.5111,1.51095,1.51095,283100000.0
2009-10-05 16:14:00,1.51095,1.511,1.5107,1.5109,441400000.0
2009-10-05 16:15:00,1.51085,1.511,1.5107,1.51095,616900000.0
2009-10-05 16:16:00,1.51095,1.51105,1.5109,1.511,785200000.0
2009-10-05 16:17:00,1.511,1.51115,1.511,1.511,767000000.0
2009-10-05 16:18:00,1.51105,1.5111,1.5109,1.5111,865900000.0
2009-10-05 16:19:00,1.5111,1.5112,1.5111,1.5112,394800000.0
2009-10-05 16:20:00,1.5112,1.5112,1.51115,1.5112,558500000.0
2009-10-05 16:21:00,1.5112,1.51125,1.5112,1.51125,561099999.0
2009-10-05 16:22:00,1.51125,1.51125,1.51115,1.5112,388800001.0
2009-10-05 16:23:00,1.5112,1.5112,1.5111,1.51115,661000000.0
2009-10-05 16:24:00,1.51115,1.51115,1.51105,1.51105,568100002.0
2009-10-05 16:25:00,1.51105,1.51115,1.51105,1.51105,406500000.0
2009-10-05 16:26:00,1.51105,1.51105,1.51105,1.51105,233300000.0
2009-10-05 16:27:00,1.51105,1.5111,1.51105,1.5111,341899998.0
2009-10-05 16:28:00,1.5111,1.5111,1.51105,1.5111,436699999.0
2009-10-05 16:29:00,1.5111,1.5111,1.51105,1.5111,340300000.0
2009-10-05 16:30:00,1.5111,1.5112,1.51105,1.5111,315599999.0
2009-10-05 16:31:00,1.5111,1.51115,1.5111,1.51115,271300000.0
2009-10-05 16:32:00,1.51115,1.5112,1.51115,1.51115,387800000.0
2009-10-05 16:33:00,1.51115,1.5112,1.5111,1.51115,326800000.0
2009-10-05 16:34:00,1.51115,1.5112,1.51105,1.5112,758600001.0
2009-10-05 16:35:00,1.5112,1.5112,1.51095,1.511,656400001.0
2009-10-05 16:36:00,1.511,1.511,1.5108,1.51085,556900000.0
2009-10-05 16:37:00,1.51085,1.51095,1.51075,1.5109,548100000.0
2009-10-05 16:38:00,1.5109,1.5111,1.5109,1.511,572200000.0
2009-10-05 16:39:00,1.51095,1.5111,1.51095,1.511,484300000.0
2009-10-05 16:40:00,1.511,1.5111,1.511,1.511,544100000.0
2009-10-05 16:41:00,1.511,1.51105,1.5109,1.511,339200000.0
2009-10-05 16:42:00,1.511,1.5113,1.511,1.5112,795700000.0
2009-10-05 16:43:00,1.51115,1.51125,1.51105,1.51115,603600000.0
2009-10-05 16:44:00,1.51115,1.5112,1.5111,1.51115,751200000.0
2009-10-05 16:45:00,1.51115,1.5113,1.5111,1.5112,569200000.0
2009-10-05 16:46:00,1.5112,1.51125,1.5112,1.5112,541200000.0
2009-10-05 16:47:00,1.5113,1.5113,1.5112,1.5112,325100000.0
2009-10-05 16:48:00,1.5112,1.51125,1.5111,1.51125,649800000.0
2009-10-05 16:49:00,1.51125,1.51125,1.5112,1.5112,600700000.0
2009-10-05 16:50:00,1.5112,1.51125,1.51115,1.5112,265900000.0
2009-10-05 16:51:00,1.5112,1.51135,1.51115,1.5113,763600000.0
2009-10-05 16:52:00,1.5113,1.51145,1.51115,1.51125,665900000.0
2009-10-05 16:53:00,1.51125,1.51125,1.51115,1.51115,662400000.0
2009-10-05 16:54:00,1.51115,1.51115,1.5111,1.51115,411200000.0
2009-10-05 16:55:00,1.51115,1.5113,1.51115,1.5112,320900000.0
2009-10-05 16:56:00,1.51125,1.51135,1.5112,1.51135,433400000.0
2009-10-05 16:57:00,1.51135,1.5115,1.51135,1.5114,576700000.0
2009-10-05 16:58:00,1.5114,1.51145,1.5114,1.5114,198900000.0
2009-10-05 16:59:00,1.5114,1.5116,1.5114,1.51155,473800000.0
2009-10-05 17:00:00,1.51165,1.5118,1.51155,1.51165,771999999.0
2009-10-05 17:01:00,1.51165,1.51165,1.51155,1.5116,339600000.0
2009-10-05 17:02:00,1.5116,1.5117,1.51155,1.5116,440099999.0
2009-10-05 17:03:00,1.5116,1.51165,1.5115,1.51155,248600000.0
2009-10-05 17:04:00,1.51155,1.5116,1.51145,1.51155,497200000.0
2009-10-05 17:05:00,1.5116,1.5116,1.5115,1.51155,488200000.0
2009-10-05 17:06:00,1.51155,1.51165,1.5115,1.51155,479399998.0
2009-10-05 17:07:00,1.51155,1.5116,1.5115,1.51155,314000000.0
2009-10-05 17:08:00,1.51155,1.51165,1.5115,1.51165,218700000.0
2009-10-05 17:09:00,1.51165,1.51165,1.5115,1.5115,546500000.0
2009-10-05 17:10:00,1.51155,1.51165,1.51145,1.5115,480500000.0
2009-10-05 17:11:00,1.5115,1.5116,1.51145,1.5115,636700000.0
2009-10-05 17:12:00,1.51145,1.5116,1.5114,1.51145,425200000.0
2009-10-05 17:13:00,1.51145,1.51155,1.5114,1.5114,354100000.0
2009-10-05 17:14:00,1.51145,1.5117,1.5114,1.51155,410399999.0
2009-10-05 17:15:00,1.5116,1.5116,1.5115,1.5115,358000000.0
2009-10-05 17:16:00,1.5115,1.5116,1.51145,1.51155,312800000.0
2009-10-05 17:17:00,1.51155,1.5116,1.51155,1.5116,75000000.0
2009-10-05 17:18:00,1.51155,1.51155,1.51145,1.5115,305700000.0
2009-10-05 17:19:00,1.5115,1.5116,1.5115,1.5116,191600000.0
2009-10-05 17:20:00,1.5116,1.51165,1.51155,1.51155,150000000.0
2009-10-05 17:21:00,1.5116,1.51165,1.51155,1.5116,163300000.0
2009-10-05 17:22:00,1.51165,1.51165,1.5115,1.51155,332600000.0
2009-10-05 17:23:00,1.51155,1.5116,1.5115,1.51155,134100000.0
2009-10-05 17:24:00,1.51155,1.51165,1.51145,1.51155,274500000.0
2009-10-05 17:25:00,1.5115,1.51165,1.5115,1.5116,153300000.0
2009-10-05 17:26:00,1.5116,1.51165,1.51155,1.51155,167600000.0
2009-10-05 17:27:00,1.51155,1.5117,1.51155,1.5116,198000000.0
2009-10-05 17:28:00,1.5116,1.5117,1.5115,1.5115,291900000.0
2009-10-05 17:29:00,1.5115,1.5116,1.5115,1.5115,300900000.0
2009-10-05 17:30:00,1.5115,1.5117,1.51145,1.5115,205700000.0
2009-10-05 17:31:00,1.5115,1.51155,1.51145,1.5115,195400000.0
2009-10-05 17:32:00,1.5115,1.5115,1.51145,1.51145,148900000.0
2009-10-05 17:33:00,1.51145,1.5115,1.51135,1.51145,167700000.0
2009-10-05 17:34:00,1.5114,1.5115,1.51135,1.51145,123200000.0
2009-10-05 17:35:00,1.51145,1.51145,1.51135,1.51135,121600000.0
2009-10-05 17:36:00,1.51135,1.51145,1.51135,1.51135,367300000.0
2009-10-05 17:37:00,1.5114,1.5114,1.51135,1.51135,254800000.0
2009-10-05 17:38:00,1.51135,1.5114,1.51135,1.5114,203100000.0
2009-10-05 17:39:00,1.5114,1.5115,1.5114,1.5114,229700000.0
2009-10-05 17:40:00,1.5114,1.5114,1.51135,1.51135,270900000.0
2009-10-05 17:41:00,1.51135,1.5115,1.51135,1.5115,200900000.0
2009-10-05 17:42:00,1.5115,1.5115,1.5114,1.51145,379300000.0
2009-10-05 17:43:00,1.51145,1.5115,1.51135,1.5114,562500000.0
2009-10-05 17:44:00,1.51145,1.5115,1.51135,1.51145,478200000.0
2009-10-05 17:45:00,1.5115,1.5115,1.5114,1.51145,570900000.0
2009-10-05 17:46:00,1.5115,1.5115,1.5113,1.5113,407800000.0
2009-10-05 17:47:00,1.5113,1.51145,1.5113,1.5113,268100000.0
2009-10-05 17:48:00,1.5114,1.51145,1.5113,1.5114,245700000.0
2009-10-05 17:49:00,1.5114,1.5115,1.5113,1.51145,444400000.0
2009-10-05 17:50:00,1.51145,1.51165,1.5114,1.51145,590300000.0
2009-10-05 17:51:00,1.5115,1.51165,1.51145,1.51155,383700000.0
2009-10-05 17:52:00,1.51155,1.51175,1.51155,1.51165,544000000.0
2009-10-05 17:53:00,1.5116,1.5117,1.51155,1.5117,402000000.0
2009-10-05 17:54:00,1.5117,1.5117,1.51155,1.5116,261300000.0
2009-10-05 17:55:00,1.5116,1.5117,1.5115,1.51165,460900000.0
2009-10-05 17:56:00,1.51165,1.5117,1.51155,1.5116,432600000.0
2009-10-05 17:57:00,1.5116,1.5117,1.5116,1.5116,488900000.0
2009-10-05 17:58:00,1.5116,1.5117,1.51155,1.51155,352600000.0
2009-10-05 17:59:00,1.51155,1.5118,1.51155,1.5117,504199996.0
2009-10-05 18:00:00,1.5118,1.5118,1.51165,1.51175,625000000.0
2009-10-05 18:01:00,1.51175,1.5118,1.51165,1.5117,410599998.0
2009-10-05 18:02:00,1.5117,1.51175,1.5116,1.5117,437900000.0
2009-10-05 18:03:00,1.5117,1.5119,1.51165,1.51175,447899999.0
2009-10-05 18:04:00,1.51175,1.51185,1.5117,1.5118,527900002.0
2009-10-05 18:05:00,1.5118,1.5119,1.51165,1.51185,327399998.0
2009-10-05 18:06:00,1.51185,1.5119,1.51175,1.51175,116600000.0
2009-10-05 18:07:00,1.51185,1.5119,1.51175,1.51185,245400000.0
2009-10-05 18:08:00,1.51185,1.5119,1.5118,1.5118,158000000.0
2009-10-05 18:09:00,1.51185,1.5119,1.5118,1.51185,449900001.0
2009-10-05 18:10:00,1.51185,1.51215,1.51175,1.51215,656900000.0
2009-10-05 18:11:00,1.51205,1.51225,1.51195,1.51225,224600000.0
2009-10-05 18:12:00,1.51225,1.5124,1.51215,1.5124,368600000.0
2009-10-05 18:13:00,1.5124,1.5126,1.5124,1.5125,194800000.0
2009-10-05 18:14:00,1.51255,1.5126,1.51245,1.51255,186700000.0
2009-10-05 18:15:00,1.5125,1.51255,1.51235,1.5125,354800000.0
2009-10-05 18:16:00,1.5125,1.5125,1.5124,1.5124,85600000.0
2009-10-05 18:17:00,1.5124,1.51245,1.5124,1.5124,82200000.0
2009-10-05 18:18:00,1.5124,1.5125,1.5124,1.51245,209500000.0
2009-10-05 18:19:00,1.51245,1.51255,1.5124,1.51255,365600000.0
2009-10-05 18:20:00,1.5125,1.51255,1.51235,1.5124,147200000.0
2009-10-05 18:21:00,1.5124,1.5125,1.51235,1.5124,222700000.0
2009-10-05 18:22:00,1.5124,1.51245,1.51235,1.5124,207400000.0
2009-10-05 18:23:00,1.51235,1.5124,1.51235,1.51235,312300000.0
2009-10-05 18:24:00,1.51235,1.51245,1.51235,1.5124,96100000.0
2009-10-05 18:25:00,1.5124,1.5124,1.5123,1.5123,239800000.0
2009-10-05 18:26:00,1.5123,1.51235,1.5121,1.51215,248900000.0
2009-10-05 18:27:00,1.51215,1.51225,1.5121,1.51215,54800000.0
2009-10-05 18:28:00,1.51215,1.5122,1.51215,1.51215,204900000.0
2009-10-05 18:29:00,1.51215,1.51215,1.51215,1.51215,114400000.0
2009-10-05 18:30:00,1.51215,1.5122,1.5121,1.5121,166700000.0
2009-10-05 18:31:00,1.5122,1.5122,1.51185,1.51205,321300000.0
2009-10-05 18:32:00,1.51205,1.51215,1.51205,1.5121,324500000.0
2009-10-05 18:33:00,1.5121,1.5121,1.512,1.512,150900000.0
2009-10-05 18:34:00,1.512,1.512,1.512,1.512,308900000.0
2009-10-05 18:35:00,1.512,1.512,1.512,1.512,169700000.0
2009-10-05 18:36:00,1.512,1.5121,1.512,1.51205,112200000.0
2009-10-05 18:37:00,1.51205,1.5122,1.512,1.51205,296500000.0
2009-10-05 18:38:00,1.5121,1.51215,1.51205,1.51215,186200000.0
2009-10-05 18:39:00,1.51215,1.5122,1.51205,1.5122,67500000.0
2009-10-05 18:40:00,1.5122,1.5124,1.51215,1.51235,369700000.0
2009-10-05 18:41:00,1.51235,1.5124,1.51225,1.5124,352400000.0
2009-10-05 18:42:00,1.51235,1.5124,1.5123,1.5123,210400000.0
2009-10-05 18:43:00,1.51235,1.5124,1.5123,1.5124,143500000.0
2009-10-05 18:44:00,1.5124,1.51245,1.51235,1.51235,189400000.0
2009-10-05 18:45:00,1.5124,1.51245,1.51235,1.5124,235100000.0
2009-10-05 18:46:00,1.5124,1.5125,1.5124,1.51245,388200000.0
2009-10-05 18:47:00,1.51245,1.51255,1.5124,1.51245,229200000.0
2009-10-05 18:48:00,1.51245,1.5125,1.51235,1.51245,238499998.0
2009-10-05 18:49:00,1.5124,1.5125,1.51215,1.51245,385900000.0
2009-10-05 18:50:00,1.51245,1.51255,1.51235,1.51235,309100000.0
2009-10-05 18:51:00,1.51235,1.51245,1.5122,1.5124,293200000.0
2009-10-05 18:52:00,1.5124,1.51245,1.51235,1.51245,89600000.0
2009-10-05 18:53:00,1.5124,1.51245,1.51235,1.5124,218200000.0
2009-10-05 18:54:00,1.5124,1.5124,1.5123,1.5123,91000000.0
2009-10-05 18:55:00,1.51235,1.5125,1.51235,1.5124,141300000.0
2009-10-05 18:56:00,1.51245,1.51245,1.5123,1.5124,162400000.0
2009-10-05 18:57:00,1.5124,1.51245,1.51235,1.51235,90100000.0
2009-10-05 18:58:00,1.5124,1.5124,1.512,1.5123,598800000.0
2009-10-05 18:59:00,1.5123,1.51235,1.5122,1.51225,447400000.0
2009-10-05 19:00:00,1.51225,1.51225,1.5122,1.5122,246800000.0
2009-10-05 19:01:00,1.5122,1.51225,1.5122,1.51225,252100001.0
2009-10-05 19:02:00,1.51225,1.51235,1.51225,1.51235,183000000.0
2009-10-05 19:03:00,1.51235,1.5124,1.5123,1.5123,195200000.0
2009-10-05 19:04:00,1.5123,1.5124,1.51225,1.5124,230800000.0
2009-10-05 19:05:00,1.5124,1.5124,1.5124,1.5124,85600000.0
2009-10-05 19:06:00,1.5124,1.5124,1.5124,1.5124,107300000.0
2009-10-05 19:07:00,1.5124,1.5124,1.5124,1.5124,133600000.0
2009-10-05 19:08:00,1.5124,1.5124,1.5124,1.5124,74400000.0
2009-10-05 19:09:00,1.5124,1.51245,1.5124,1.51245,133600000.0
2009-10-05 19:10:00,1.51245,1.51255,1.51245,1.51255,334400000.0
2009-10-05 19:11:00,1.51255,1.5126,1.51255,1.5126,117600000.0
2009-10-05 19:12:00,1.5126,1.5127,1.5126,1.51265,84800000.0
2009-10-05 19:13:00,1.51265,1.51265,1.51255,1.51265,61600000.0
2009-10-05 19:14:00,1.51265,1.51265,1.51255,1.51265,116800000.0
2009-10-05 19:15:00,1.51265,1.51265,1.51265,1.51265,164000000.0
2009-10-05 19:16:00,1.51265,1.5127,1.51255,1.51265,432600000.0
2009-10-05 19:17:00,1.5126,1.5126,1.5126,1.5126,136800000.0
2009-10-05 19:18:00,1.5126,1.51265,1.5126,1.5126,281600000.0
2009-10-05 19:19:00,1.51265,1.51265,1.5126,1.51265,239200000.0
2009-10-05 19:20:00,1.5126,1.5127,1.5126,1.5127,75200000.0
2009-10-05 19:21:00,1.5127,1.5127,1.51265,1.5127,207400000.0
2009-10-05 19:22:00,1.51275,1.51275,1.51265,1.5127,206200001.0
2009-10-05 19:23:00,1.5127,1.5127,1.51265,1.51265,59300000.0
2009-10-05 19:24:00,1.51265,1.51265,1.51265,1.51265,175200000.0
2009-10-05 19:25:00,1.51265,1.51265,1.5126,1.51265,217600000.0
2009-10-05 19:26:00,1.51265,1.51265,1.51265,1.51265,38400000.0
2009-10-05 19:27:00,1.5126,1.51265,1.5125,1.5126,515600000.0
2009-10-05 19:28:00,1.5126,1.51265,1.51255,1.5126,449000000.0
2009-10-05 19:29:00,1.51255,1.5127,1.51255,1.51265,422000000.0
2009-10-05 19:30:00,1.5126,1.5127,1.5125,1.5126,390200000.0
2009-10-05 19:31:00,1.5126,1.51265,1.5125,1.5126,388000000.0
2009-10-05 19:32:00,1.5126,1.51265,1.51245,1.5125,482400000.0
2009-10-05 19:33:00,1.51245,1.5125,1.5123,1.51245,639800000.0
2009-10-05 19:34:00,1.5124,1.5127,1.5123,1.5127,382200000.0
2009-10-05 19:35:00,1.5127,1.5127,1.5127,1.5127,16800000.0
2009-10-05 19:36:00,1.51265,1.5127,1.5124,1.5125,175800000.0
2009-10-05 19:37:00,1.5125,1.5126,1.5125,1.5125,217800000.0
2009-10-05 19:38:00,1.51255,1.5126,1.5125,1.51255,419000000.0
2009-10-05 19:39:00,1.51255,1.51255,1.51235,1.5125,245100000.0
2009-10-05 19:40:00,1.51255,1.5126,1.5125,1.51255,178400000.0
2009-10-05 19:41:00,1.51255,1.51265,1.5125,1.5126,172900000.0
2009-10-05 19:42:00,1.5126,1.51265,1.51235,1.5125,112200000.0
2009-10-05 19:43:00,1.51255,1.51255,1.5124,1.5124,166000000.0
2009-10-05 19:44:00,1.5124,1.5125,1.5124,1.5124,365500000.0
2009-10-05 19:45:00,1.51245,1.5125,1.5124,1.5124,152700000.0
2009-10-05 19:46:00,1.5124,1.5125,1.5124,1.51245,282800000.0
2009-10-05 19:47:00,1.51245,1.5125,1.5124,1.5125,496800000.0
2009-10-05 19:48:00,1.5125,1.51255,1.5124,1.5124,182900000.0
2009-10-05 19:49:00,1.5124,1.51245,1.5124,1.5124,115500000.0
2009-10-05 19:50:00,1.5124,1.5125,1.5124,1.5124,274400000.0
2009-10-05 19:51:00,1.5124,1.5124,1.5124,1.5124,38600000.0
2009-10-05 19:52:00,1.5124,1.51245,1.51235,1.51235,92900000.0
2009-10-05 19:53:00,1.51235,1.5124,1.51235,1.51235,197900000.0
2009-10-05 19:54:00,1.51235,1.51235,1.51235,1.51235,94000000.0
2009-10-05 19:55:00,1.51235,1.5124,1.51235,1.51235,148700000.0
2009-10-05 19:56:00,1.51235,1.51235,1.51235,1.51235,40900000.0
2009-10-05 19:57:00,1.51235,1.51235,1.51235,1.51235,124000000.0
2009-10-05 19:58:00,1.51235,1.5124,1.51235,1.5124,49300000.0
2009-10-05 19:59:00,1.51235,1.51245,1.51235,1.5124,108600000.0
2009-10-05 20:00:00,1.5124,1.5124,1.5124,1.5124,16800000.0
2009-10-05 20:01:00,1.51245,1.51245,1.5124,1.51245,39200000.0
2009-10-05 20:02:00,1.5125,1.5125,1.5124,1.5124,64300000.0
2009-10-05 20:03:00,1.5124,1.5124,1.5124,1.5124,91500000.0
2009-10-05 20:04:00,1.51245,1.51245,1.5124,1.5124,13600000.0
2009-10-05 20:05:00,1.5124,1.5124,1.5124,1.5124,38600000.0
2009-10-05 20:06:00,1.5124,1.5125,1.5124,1.51245,129100000.0
2009-10-05 20:07:00,1.51245,1.5125,1.51235,1.5124,188100000.0
2009-10-05 20:08:00,1.51245,1.5125,1.5124,1.5124,218600000.0
2009-10-05 20:09:00,1.51245,1.51255,1.5124,1.5125,376000000.0
2009-10-05 20:10:00,1.5125,1.5125,1.5124,1.5124,408800000.0
2009-10-05 20:11:00,1.51245,1.5125,1.51235,1.51245,203600000.0
2009-10-05 20:12:00,1.51245,1.5125,1.51235,1.51235,299800000.0
2009-10-05 20:13:00,1.5124,1.5125,1.51235,1.5124,117200000.0
2009-10-05 20:14:00,1.5124,1.5125,1.51235,1.5124,116800000.0
2009-10-05 20:15:00,1.51245,1.51245,1.51235,1.51245,51700000.0
2009-10-05 20:16:00,1.5124,1.5124,1.51235,1.5124,163000000.0
2009-10-05 20:17:00,1.5124,1.51245,1.5124,1.5124,137500000.0
2009-10-05 20:18:00,1.5124,1.5125,1.5124,1.5124,142700000.0
2009-10-05 20:19:00,1.5124,1.51245,1.5124,1.5124,283500000.0
2009-10-05 20:20:00,1.5124,1.51245,1.51225,1.5123,335100000.0
2009-10-05 20:21:00,1.5123,1.5123,1.51225,1.5123,184900000.0
2009-10-05 20:22:00,1.5123,1.5123,1.5123,1.5123,35400000.0
2009-10-05 20:23:00,1.5123,1.51235,1.5123,1.5123,102100000.0
2009-10-05 20:24:00,1.5123,1.51235,1.5123,1.5123,80900000.0
2009-10-05 20:25:00,1.51225,1.51235,1.51225,1.5123,182400000.0
2009-10-05 20:26:00,1.5123,1.51235,1.5123,1.5123,248200000.0
2009-10-05 20:27:00,1.5123,1.5123,1.51225,1.51225,7200000.0
2009-10-05 20:28:00,1.51225,1.5123,1.5121,1.5122,121400000.0
2009-10-05 20:29:00,1.5122,1.51225,1.5122,1.5122,162400000.0
2009-10-05 20:30:00,1.5122,1.5123,1.5122,1.5122,321800000.0
2009-10-05 20:31:00,1.5122,1.51225,1.512,1.512,550200003.0
2009-10-05 20:32:00,1.51205,1.51225,1.512,1.5122,133300000.0
2009-10-05 20:33:00,1.5122,1.5122,1.51215,1.5122,104800000.0
2009-10-05 20:34:00,1.5122,1.5124,1.5122,1.51235,216900000.0
2009-10-05 20:35:00,1.51235,1.51245,1.51225,1.51235,248700000.0
2009-10-05 20:36:00,1.5124,1.51245,1.51225,1.5123,142900000.0
2009-10-05 20:37:00,1.5123,1.5124,1.51215,1.5122,362900001.0
2009-10-05 20:38:00,1.5122,1.5123,1.5122,1.5123,156400000.0
2009-10-05 20:39:00,1.51235,1.51235,1.51225,1.5123,180200000.0
2009-10-05 20:40:00,1.5123,1.5124,1.5122,1.5122,284700000.0
2009-10-05 20:41:00,1.5122,1.5123,1.5122,1.51225,232700000.0
2009-10-05 20:42:00,1.51225,1.51225,1.51225,1.51225,16000000.0
2009-10-05 20:43:00,1.51225,1.51245,1.5122,1.5122,213100000.0
2009-10-05 20:44:00,1.51225,1.51245,1.5122,1.51235,587500000.0
2009-10-05 20:45:00,1.5124,1.5125,1.51225,1.51235,488199998.0
2009-10-05 20:46:00,1.51225,1.51245,1.51225,1.51235,447500001.0
2009-10-05 20:47:00,1.51245,1.51245,1.5123,1.51235,235000000.0
2009-10-05 20:48:00,1.51235,1.5124,1.51225,1.5124,244700000.0
2009-10-05 20:49:00,1.5124,1.5125,1.51225,1.51235,760000001.0
2009-10-05 20:50:00,1.51235,1.51255,1.5123,1.5124,617499995.0
2009-10-05 20:51:00,1.51245,1.51255,1.51235,1.51255,423800001.0
2009-10-05 20:52:00,1.51245,1.51255,1.51235,1.5125,696499997.0
2009-10-05 20:53:00,1.5125,1.5125,1.5124,1.51245,873600003.0
2009-10-05 20:54:00,1.5125,1.5125,1.51235,1.5124,195000000.0
2009-10-05 20:55:00,1.5124,1.5124,1.51225,1.51225,156900000.0
2009-10-05 20:56:00,1.51225,1.51225,1.51195,1.512,161500000.0
2009-10-05 20:57:00,1.51205,1.5121,1.512,1.512,268100000.0
2009-10-05 20:58:00,1.512,1.5121,1.512,1.51205,204000000.0
2009-10-05 20:59:00,1.51205,1.51225,1.512,1.51225,315900000.0
2009-10-05 21:00:00,1.51225,1.51235,1.51215,1.51225,656600000.0
2009-10-05 21:01:00,1.51225,1.51235,1.51205,1.51205,627000000.0
2009-10-05 21:02:00,1.5121,1.5123,1.5121,1.51225,217400000.0
2009-10-05 21:03:00,1.5122,1.5123,1.51215,1.5122,130400000.0
2009-10-05 21:04:00,1.5122,1.5122,1.51215,1.5122,159900000.0
2009-10-05 21:05:00,1.5122,1.5123,1.51215,1.5123,383400000.0
2009-10-05 21:06:00,1.5123,1.5124,1.5123,1.5124,394800000.0
2009-10-05 21:07:00,1.5123,1.5123,1.512,1.512,350700000.0
2009-10-05 21:08:00,1.512,1.51205,1.512,1.512,169600000.0
2009-10-05 21:09:00,1.512,1.5121,1.512,1.51205,181600000.0
2009-10-05 21:10:00,1.51205,1.51205,1.51205,1.51205,32800000.0
2009-10-05 21:11:00,1.512,1.51205,1.512,1.512,94200000.0
2009-10-05 21:12:00,1.512,1.51205,1.51195,1.512,169000000.0
2009-10-05 21:13:00,1.512,1.512,1.51195,1.512,76800000.0
2009-10-05 21:14:00,1.512,1.512,1.512,1.512,36800000.0
2009-10-05 21:15:00,1.512,1.512,1.512,1.512,17600000.0
2009-10-05 21:16:00,1.512,1.512,1.5119,1.512,38600000.0
2009-10-05 21:17:00,1.512,1.512,1.5118,1.51185,172450000.0
2009-10-05 21:18:00,1.51185,1.51185,1.51185,1.51185,55450000.0
2009-10-05 21:19:00,1.51185,1.51185,1.51185,1.51185,86550000.0
2009-10-05 21:20:00,1.51185,1.512,1.51185,1.5119,176150000.0
2009-10-05 21:21:00,1.51195,1.512,1.5119,1.512,74500000.0
2009-10-05 21:22:00,1.512,1.51205,1.51195,1.512,100800000.0
2009-10-05 21:23:00,1.512,1.5121,1.512,1.5121,33600000.0
2009-10-05 21:24:00,1.5121,1.5121,1.51195,1.51195,146400000.0
2009-10-05 21:25:00,1.51195,1.51205,1.51195,1.512,162700000.0
2009-10-05 21:26:00,1.51205,1.51205,1.51185,1.5119,494800000.0
2009-10-05 21:27:00,1.5119,1.51205,1.5119,1.5119,162999999.0
2009-10-05 21:28:00,1.5119,1.51195,1.5119,1.51195,102400000.0
2009-10-05 21:29:00,1.5119,1.5119,1.51185,1.51185,31850000.0
2009-10-05 21:30:00,1.51185,1.51185,1.51185,1.51185,16150000.0
2009-10-05 21:31:00,1.51185,1.51185,1.51185,1.51185,4750000.0
2009-10-05 21:32:00,1.51185,1.51185,1.51185,1.51185,51850000.0
2009-10-05 21:33:00,1.51185,1.51185,1.51185,1.51185,4750000.0
2009-10-05 21:34:00,1.51185,1.51185,1.51185,1.51185,13300000.0
2009-10-05 21:35:00,1.51185,1.51185,1.51185,1.51185,14550000.0
2009-10-05 21:36:00,1.51185,1.51185,1.51185,1.51185,24000000.0
2009-10-05 21:37:00,1.51185,1.51185,1.51185,1.51185,7500000.0
2009-10-05 21:38:00,1.51185,1.51185,1.51185,1.51185,13500000.0
2009-10-05 21:39:00,1.51185,1.51185,1.51185,1.51185,3750000.0
2009-10-05 21:40:00,1.51185,1.51185,1.51185,1.51185,10500000.0
2009-10-05 21:41:00,1.51185,1.51185,1.51185,1.51185,53600000.0
2009-10-05 21:42:00,1.51185,1.51185,1.51185,1.51185,50500000.0
2009-10-05 21:43:00,1.51185,1.51185,1.51185,1.51185,51950000.0
2009-10-05 21:44:00,1.51185,1.51185,1.51185,1.51185,13500000.0
2009-10-05 21:45:00,1.51185,1.51185,1.51185,1.51185,6000000.0
2009-10-05 21:46:00,1.51185,1.51185,1.51185,1.51185,9000000.0
2009-10-05 21:47:00,1.51185,1.51185,1.51185,1.51185,8250000.0
2009-10-05 21:48:00,1.51185,1.51185,1.51155,1.5117,95550001.0
2009-10-05 21:49:00,1.5117,1.51175,1.51165,1.5117,276400000.0
2009-10-05 21:50:00,1.51175,1.51175,1.5116,1.5117,162700000.0
2009-10-05 21:51:00,1.51165,1.5117,1.5116,1.51165,201000000.0
2009-10-05 21:52:00,1.51165,1.5117,1.5116,1.5117,307000000.0
2009-10-05 21:53:00,1.51165,1.5118,1.51165,1.5117,120000000.0
2009-10-05 21:54:00,1.5117,1.5118,1.5117,1.5117,232800000.0
2009-10-05 21:55:00,1.51175,1.5118,1.51165,1.5117,100000000.0
2009-10-05 21:56:00,1.5117,1.51175,1.5117,1.5117,44000000.0
2009-10-05 21:57:00,1.51175,1.5118,1.51165,1.5118,147200000.0
2009-10-05 21:58:00,1.5118,1.5118,1.51175,1.5118,112800000.0
2009-10-05 21:59:00,1.5118,1.5118,1.5118,1.5118,143300000.0
2009-10-05 22:00:00,1.5118,1.51185,1.5117,1.51175,255700000.0
2009-10-05 22:01:00,1.51175,1.5118,1.5117,1.51175,124900000.0
2009-10-05 22:02:00,1.51175,1.5118,1.51175,1.51175,86400000.0
2009-10-05 22:03:00,1.51175,1.51175,1.51155,1.51165,205400000.0
2009-10-05 22:04:00,1.51165,1.51175,1.51165,1.51175,45200000.0
2009-10-05 22:05:00,1.51175,1.51175,1.51175,1.51175,7200000.0
2009-10-05 22:06:00,1.51175,1.51175,1.51175,1.51175,14400000.0
2009-10-05 22:07:00,1.51175,1.5118,1.5117,1.5117,41300000.0
2009-10-05 22:08:00,1.5117,1.5118,1.5117,1.51175,75000000.0
2009-10-05 22:09:00,1.51175,1.5118,1.5117,1.51175,55100000.0
2009-10-05 22:10:00,1.51175,1.51175,1.51175,1.51175,67200000.0
2009-10-05 22:11:00,1.51175,1.51175,1.51175,1.51175,40800000.0
2009-10-05 22:12:00,1.51175,1.5118,1.51175,1.5118,80000000.0
2009-10-05 22:13:00,1.5118,1.51195,1.51175,1.51185,161700000.0
2009-10-05 22:14:00,1.51195,1.51195,1.51165,1.51175,199700000.0
2009-10-05 22:15:00,1.51175,1.5118,1.51175,1.5118,22400000.0
2009-10-05 22:16:00,1.5118,1.5118,1.5118,1.5118,80000000.0
2009-10-05 22:17:00,1.5118,1.5118,1.51175,1.51175,68800000.0
2009-10-05 22:18:00,1.51175,1.51175,1.51175,1.51175,192800000.0
2009-10-05 22:19:00,1.51175,1.5118,1.51175,1.51175,103800000.0
2009-10-05 22:20:00,1.51175,1.51175,1.51175,1.51175,138800000.0
2009-10-05 22:21:00,1.51175,1.51185,1.51175,1.51175,57200000.0
2009-10-05 22:22:00,1.51175,1.5118,1.51175,1.51175,149900000.0
2009-10-05 22:23:00,1.51175,1.51185,1.51175,1.51185,87700000.0
2009-10-05 22:24:00,1.51185,1.5119,1.51185,1.51185,55000000.0
2009-10-05 22:25:00,1.51185,1.51195,1.51185,1.51195,183500000.0
2009-10-05 22:26:00,1.51195,1.512,1.51175,1.5118,300800000.0
2009-10-05 22:27:00,1.5118,1.51185,1.5118,1.5118,153600000.0
2009-10-05 22:28:00,1.51185,1.5119,1.5118,1.5118,114000001.0
2009-10-05 22:29:00,1.51185,1.5119,1.5118,1.5118,240300000.0
2009-10-05 22:30:00,1.51185,1.51185,1.51185,1.51185,45800000.0
2009-10-05 22:31:00,1.51185,1.51185,1.5118,1.51185,89800000.0
2009-10-05 22:32:00,1.51185,1.51185,1.51185,1.51185,21600000.0
2009-10-05 22:33:00,1.51185,1.51185,1.51185,1.51185,17800000.0
2009-10-05 22:34:00,1.51185,1.51185,1.51185,1.51185,78800000.0
2009-10-05 22:35:00,1.51185,1.512,1.51185,1.512,42700000.0
2009-10-05 22:36:00,1.512,1.51205,1.5118,1.512,56800000.0
2009-10-05 22:37:00,1.512,1.51205,1.512,1.51205,39400000.0
2009-10-05 22:38:00,1.51205,1.51205,1.51195,1.512,49800000.0
2009-10-05 22:39:00,1.51195,1.51205,1.51195,1.512,34700000.0
2009-10-05 22:40:00,1.512,1.51205,1.5118,1.51185,204030000.0
2009-10-05 22:41:00,1.51185,1.51185,1.5118,1.51185,160550000.0
2009-10-05 22:42:00,1.51185,1.5119,1.5118,1.51185,452349999.0
2009-10-05 22:43:00,1.5118,1.51185,1.5118,1.5118,176040000.0
2009-10-05 22:44:00,1.5118,1.51195,1.5118,1.5119,133150000.0
2009-10-05 22:45:00,1.5119,1.51195,1.51185,1.51185,37000000.0
2009-10-05 22:46:00,1.5119,1.5119,1.5119,1.5119,4500000.0
2009-10-05 22:47:00,1.5119,1.51195,1.51185,1.5119,70900000.0
2009-10-05 22:48:00,1.5119,1.5119,1.5118,1.51185,112090000.0
2009-10-05 22:49:00,1.5119,1.5119,1.51185,1.51185,22300000.0
2009-10-05 22:50:00,1.51185,1.512,1.51185,1.51195,80800000.0
2009-10-05 22:51:00,1.51195,1.51195,1.51185,1.5119,35100000.0
2009-10-05 22:52:00,1.5119,1.512,1.5119,1.51195,50600000.0
2009-10-05 22:53:00,1.512,1.512,1.512,1.512,12200000.0
2009-10-05 22:54:00,1.512,1.512,1.5119,1.5119,131200000.0
2009-10-05 22:55:00,1.51195,1.512,1.5119,1.5119,46900000.0
2009-10-05 22:56:00,1.51195,1.512,1.5119,1.51195,115700000.0
2009-10-05 22:57:00,1.51195,1.512,1.5119,1.5119,82600000.0
2009-10-05 22:58:00,1.5119,1.51195,1.5118,1.5119,54250000.0
2009-10-05 22:59:00,1.5119,1.5119,1.5118,1.51185,40150000.0
2009-10-05 23:00:00,1.5118,1.51185,1.5118,1.5118,22250000.0
2009-10-05 23:01:00,1.51185,1.51185,1.5118,1.51185,33100000.0
2009-10-05 23:02:00,1.51185,1.51185,1.5118,1.51185,64000000.0
2009-10-05 23:03:00,1.51185,1.5119,1.5118,1.51185,28450000.0
2009-10-05 23:04:00,1.51185,1.51185,1.5118,1.5118,10550000.0
2009-10-05 23:05:00,1.5118,1.5119,1.5118,1.5118,4200000.0
2009-10-05 23:06:00,1.5118,1.51185,1.5118,1.51185,4600000.0
2009-10-05 23:07:00,1.51185,1.5119,1.5118,1.5118,3450000.0
2009-10-05 23:08:00,1.5118,1.5118,1.5118,1.5118,1350000.0
2009-10-05 23:09:00,1.5118,1.5118,1.5118,1.5118,1650000.0
2009-10-05 23:10:00,1.5118,1.5118,1.5118,1.5118,1500000.0
2009-10-05 23:11:00,1.5118,1.5118,1.5117,1.5117,25100000.0
2009-10-05 23:12:00,1.5117,1.5117,1.5117,1.5117,4100000.0
2009-10-05 23:13:00,1.5117,1.5118,1.5117,1.5118,10900000.0
2009-10-05 23:14:00,1.51119,1.51174,1.51119,1.51166,188400000.0
2009-10-05 23:15:00,1.5118,1.5119,1.5118,1.5119,48450000.0
2009-10-05 23:16:00,1.5119,1.5119,1.5119,1.5119,9500000.0
2009-10-05 23:17:00,1.5119,1.51195,1.51185,1.51185,41500000.0
2009-10-05 23:18:00,1.5119,1.5119,1.5118,1.5118,19930000.0
2009-10-05 23:19:00,1.5118,1.5118,1.5118,1.5118,16280000.0
2009-10-05 23:20:00,1.51185,1.51185,1.51185,1.51185,1300000.0
2009-10-05 23:21:00,1.51185,1.5119,1.5117,1.51185,83470000.0
2009-10-05 23:22:00,1.51185,1.51185,1.51185,1.51185,4500000.0
2009-10-05 23:23:00,1.5118,1.5118,1.5118,1.5118,5980000.0
2009-10-05 23:24:00,1.51185,1.51185,1.51185,1.51185,4500000.0
2009-10-05 23:25:00,1.51155,1.51172,1.51149,1.51149,577600000.0
2009-10-05 23:26:00,1.51185,1.51185,1.5118,1.5118,20930000.0
2009-10-05 23:27:00,1.5118,1.5119,1.5118,1.5118,23990000.0
2009-10-05 23:28:00,1.5118,1.5118,1.5118,1.5118,2230000.0
2009-10-05 23:29:00,1.5118,1.5118,1.5118,1.5118,4250000.0
2009-10-05 23:30:00,1.5118,1.51185,1.5118,1.5118,84700000.0
2009-10-05 23:31:00,1.5118,1.5118,1.5118,1.5118,9980000.0
2009-10-05 23:32:00,1.51143,1.51178,1.5114,1.51175,139000000.0
2009-10-05 23:33:00,1.5118,1.51185,1.5118,1.51185,25640000.0
2009-10-05 23:34:00,1.5119,1.5119,1.51185,1.5119,25900000.0
2009-10-05 23:35:00,1.5119,1.5119,1.5119,1.5119,4500000.0
2009-10-05 23:36:00,1.5115,1.51178,1.51145,1.51174,158800000.0
2009-10-05 23:37:00,1.51177,1.51179,1.51145,1.51171,45900000.0
2009-10-05 23:38:00,1.51151,1.51175,1.51148,1.51173,185800000.0
2009-10-05 23:39:00,1.5119,1.512,1.51185,1.512,83500000.0
2009-10-05 23:40:00,1.512,1.512,1.512,1.512,21200000.0
2009-10-05 23:41:00,1.51188,1.51204,1.51188,1.51196,291100000.0
2009-10-05 23:42:00,1.51171,1.51184,1.51161,1.51176,254900000.0
2009-10-05 23:43:00,1.51205,1.51205,1.51185,1.5119,68500000.0
2009-10-05 23:44:00,1.51185,1.5119,1.51185,1.51185,38900000.0
2009-10-05 23:45:00,1.5119,1.51205,1.51185,1.51185,31400000.0
2009-10-05 23:46:00,1.51185,1.5119,1.51185,1.5119,43300000.0
2009-10-05 23:47:00,1.5119,1.51205,1.51185,1.512,104900000.0
2009-10-05 23:48:00,1.5119,1.51205,1.5119,1.51205,78200000.0
2009-10-05 23:49:00,1.51205,1.5121,1.51185,1.51185,101300000.0
2009-10-05 23:50:00,1.51185,1.51195,1.51185,1.51195,55100000.0
2009-10-05 23:51:00,1.5119,1.5119,1.5119,1.5119,4100000.0
2009-10-05 23:52:00,1.5119,1.5119,1.5119,1.5119,6400000.0
2009-10-05 23:53:00,1.5119,1.5119,1.51185,1.51185,31100000.0
2009-10-05 23:54:00,1.5119,1.5119,1.51185,1.51185,22600000.0
2009-10-05 23:55:00,1.51185,1.51185,1.51185,1.51185,9500000.0
2009-10-05 23:56:00,1.51143,1.51161,1.51143,1.51161,157900000.0
2009-10-05 23:57:00,1.51169,1.51171,1.5115,1.5115,215800000.0
2009-10-05 23:58:00,1.51167,1.51174,1.51155,1.51155,158800000.0
2009-10-05 23:59:00,1.51156,1.51167,1.51156,1.51163,155100000.0
2009-10-06 00:00:00,1.51185,1.5119,1.51185,1.5119,23000000.0
2009-10-06 00:01:00,1.5119,1.5119,1.51185,1.51185,39600000.0
2009-10-06 00:02:00,1.51185,1.51185,1.51185,1.51185,3000000.0
2009-10-06 00:03:00,1.51185,1.51185,1.51185,1.51185,500000.0
2009-10-06 00:04:00,1.51185,1.51185,1.51185,1.51185,23500000.0
2009-10-06 00:05:00,1.51185,1.51185,1.51185,1.51185,3300000.0
2009-10-06 00:06:00,1.51185,1.51185,1.51185,1.51185,3230000.0
2009-10-06 00:07:00,1.51185,1.51185,1.51185,1.51185,760000.0
2009-10-06 00:08:00,1.51185,1.51185,1.51185,1.51185,950000.0
2009-10-06 00:09:00,1.51185,1.51185,1.51185,1.51185,760000.0
2009-10-06 00:10:00,1.51162,1.51162,1.51141,1.51162,148900000.0
2009-10-06 00:11:00,1.51164,1.51164,1.5114,1.51152,40900000.0
2009-10-06 00:12:00,1.51185,1.512,1.51185,1.51185,104870000.0
2009-10-06 00:13:00,1.51185,1.512,1.51185,1.51185,28030000.0
2009-10-06 00:14:00,1.51185,1.5119,1.51185,1.51185,1770000.0
2009-10-06 00:15:00,1.51185,1.51185,1.51185,1.51185,4380000.0
2009-10-06 00:16:00,1.51185,1.5119,1.51185,1.51185,3940000.0
2009-10-06 00:17:00,1.51185,1.5119,1.51185,1.51185,8160000.0
2009-10-06 00:18:00,1.51185,1.51185,1.5118,1.5118,4470000.0
2009-10-06 00:19:00,1.5118,1.51185,1.5118,1.51185,12700000.0
2009-10-06 00:20:00,1.51185,1.5119,1.51185,1.5119,12350000.0
2009-10-06 00:21:00,1.5119,1.5119,1.5119,1.5119,18900000.0
2009-10-06 00:22:00,1.5119,1.5119,1.5119,1.5119,16700000.0
2009-10-06 00:23:00,1.5119,1.51195,1.5119,1.51195,1750000.0
2009-10-06 00:24:00,1.5119,1.5119,1.5119,1.5119,4200000.0
2009-10-06 00:25:00,1.5119,1.51195,1.5119,1.5119,12150000.0
2009-10-06 00:26:00,1.5119,1.51195,1.5119,1.5119,8950000.0
2009-10-06 00:27:00,1.5119,1.5119,1.5119,1.5119,6800000.0
2009-10-06 00:28:00,1.5119,1.5119,1.5119,1.5119,950000.0
2009-10-06 00:29:00,1.5119,1.5119,1.5119,1.5119,4150000.0
2009-10-06 00:30:00,1.5119,1.5119,1.5119,1.5119,3150000.0
2009-10-06 00:31:00,1.51195,1.51195,1.51195,1.51195,8000000.0
2009-10-06 00:32:00,1.5119,1.5119,1.5119,1.5119,37900000.0
2009-10-06 00:33:00,1.5119,1.51195,1.5119,1.5119,122950000.0
2009-10-06 00:34:00,1.5119,1.5119,1.5119,1.5119,73650000.0
2009-10-06 00:35:00,1.5119,1.51195,1.5119,1.5119,75850000.0
2009-10-06 00:36:00,1.5119,1.51195,1.5119,1.5119,27950000.0
2009-10-06 00:37:00,1.5119,1.5119,1.5119,1.5119,16200000.0
2009-10-06 00:38:00,1.5119,1.5119,1.5119,1.5119,18550000.0
2009-10-06 00:39:00,1.5119,1.5119,1.5119,1.5119,22400000.0
2009-10-06 00:40:00,1.5119,1.5119,1.5119,1.5119,4150000.0
2009-10-06 00:41:00,1.51195,1.51195,1.5119,1.5119,1750000.0
2009-10-06 00:42:00,1.5119,1.5119,1.5119,1.5119,15400000.0
2009-10-06 00:43:00,1.5119,1.5119,1.5119,1.5119,18350000.0
2009-10-06 00:44:00,1.5119,1.51205,1.5119,1.51195,111550000.0
2009-10-06 00:45:00,1.512,1.512,1.5119,1.51195,64700000.0
2009-10-06 00:46:00,1.51195,1.5121,1.51195,1.51205,94200000.0
2009-10-06 00:47:00,1.5121,1.5121,1.5119,1.512,41900000.0
2009-10-06 00:48:00,1.512,1.5121,1.5119,1.512,226050000.0
2009-10-06 00:49:00,1.512,1.512,1.51195,1.512,230000000.0
2009-10-06 00:50:00,1.512,1.512,1.512,1.512,197000000.0
2009-10-06 00:51:00,1.512,1.512,1.51195,1.51195,220000000.0
2009-10-06 00:52:00,1.51195,1.51195,1.51195,1.51195,217000000.0
2009-10-06 00:53:00,1.51195,1.512,1.5119,1.5119,234750000.0
2009-10-06 00:54:00,1.5119,1.51205,1.5119,1.51195,249350000.0
2009-10-06 00:55:00,1.51195,1.51205,1.51195,1.51195,307500000.0
2009-10-06 00:56:00,1.51195,1.5121,1.5119,1.512,263900000.0
2009-10-06 00:57:00,1.512,1.51205,1.51195,1.51195,212000000.0
2009-10-06 00:58:00,1.51195,1.512,1.51195,1.512,197000000.0
2009-10-06 00:59:00,1.512,1.512,1.51195,1.512,206800000.0
2009-10-06 01:00:00,1.512,1.512,1.512,1.512,214000000.0
2009-10-06 01:01:00,1.512,1.512,1.51195,1.51195,237700000.0
2009-10-06 01:02:00,1.5119,1.51205,1.5119,1.51205,274000000.0
2009-10-06 01:03:00,1.51205,1.51205,1.51205,1.51205,219000000.0
2009-10-06 01:04:00,1.51205,1.5121,1.51195,1.5121,193200000.0
2009-10-06 01:05:00,1.5121,1.5121,1.5119,1.5121,236900000.0
2009-10-06 01:06:00,1.5121,1.5121,1.512,1.5121,388900000.0
2009-10-06 01:07:00,1.5121,1.5121,1.512,1.51205,414900000.0
2009-10-06 01:08:00,1.51205,1.5121,1.51205,1.5121,233000000.0
2009-10-06 01:09:00,1.5121,1.5121,1.5121,1.5121,197000000.0
2009-10-06 01:10:00,1.5121,1.5121,1.512,1.51205,457100000.0
2009-10-06 01:11:00,1.5121,1.51215,1.512,1.512,266200000.0
2009-10-06 01:12:00,1.51205,1.5121,1.5119,1.5119,163250000.0
2009-10-06 01:13:00,1.5119,1.5119,1.5117,1.5118,108500000.0
2009-10-06 01:14:00,1.5118,1.5121,1.5118,1.51205,368400000.0
2009-10-06 01:15:00,1.5121,1.5121,1.5119,1.512,357800002.0
2009-10-06 01:16:00,1.51195,1.51215,1.51195,1.51215,143700000.0
2009-10-06 01:17:00,1.5122,1.5122,1.5119,1.5119,160800000.0
2009-10-06 01:18:00,1.5119,1.5119,1.5118,1.5118,171500000.0
2009-10-06 01:19:00,1.5118,1.5119,1.5118,1.5118,151700000.0
2009-10-06 01:20:00,1.5118,1.5119,1.5118,1.5119,216200000.0
2009-10-06 01:21:00,1.5119,1.512,1.5119,1.512,167400000.0
2009-10-06 01:22:00,1.512,1.512,1.51195,1.51195,115400000.0
2009-10-06 01:23:00,1.51195,1.512,1.5119,1.51195,64900000.0
2009-10-06 01:24:00,1.51195,1.51195,1.5119,1.5119,40000000.0
2009-10-06 01:25:00,1.5119,1.51195,1.5119,1.5119,29400000.0
2009-10-06 01:26:00,1.5119,1.5119,1.51185,1.51185,41500000.0
2009-10-06 01:27:00,1.51185,1.51195,1.51185,1.51185,64200000.0
2009-10-06 01:28:00,1.51185,1.5119,1.5118,1.5119,55100000.0
2009-10-06 01:29:00,1.5119,1.5119,1.51185,1.51185,49300000.0
2009-10-06 01:30:00,1.51185,1.51185,1.5118,1.51185,33700000.0
2009-10-06 01:31:00,1.5119,1.5119,1.51185,1.51185,83500000.0
2009-10-06 01:32:00,1.51185,1.512,1.51185,1.512,86000000.0
2009-10-06 01:33:00,1.512,1.512,1.51185,1.512,61700000.0
2009-10-06 01:34:00,1.5119,1.5119,1.51185,1.51185,157400000.0
2009-10-06 01:35:00,1.5119,1.51195,1.5119,1.5119,19500000.0
2009-10-06 01:36:00,1.51195,1.51195,1.51185,1.51185,59400000.0
2009-10-06 01:37:00,1.51185,1.51185,1.5118,1.5118,34800000.0
2009-10-06 01:38:00,1.51185,1.51185,1.5118,1.5118,19100000.0
2009-10-06 01:39:00,1.5118,1.5118,1.5118,1.5118,600000.0
2009-10-06 01:40:00,1.5118,1.5118,1.5118,1.5118,2400000.0
2009-10-06 01:41:00,1.5118,1.5118,1.5118,1.5118,200000.0
2009-10-06 01:42:00,1.5118,1.5118,1.5118,1.5118,2200000.0
2009-10-06 01:43:00,1.51146,1.5116,1.51133,1.51155,107600000.0
2009-10-06 01:44:00,1.5118,1.5118,1.5118,1.5118,1200000.0
2009-10-06 01:45:00,1.5118,1.5118,1.5118,1.5118,1600000.0
2009-10-06 01:46:00,1.5118,1.5118,1.5118,1.5118,200000.0
2009-10-06 01:47:00,1.5118,1.5118,1.5118,1.5118,1200000.0
2009-10-06 01:48:00,1.5118,1.51185,1.5118,1.51185,3500000.0
2009-10-06 01:49:00,1.5118,1.51185,1.5118,1.51185,221700000.0
2009-10-06 01:50:00,1.51195,1.512,1.51195,1.512,125500000.0
2009-10-06 01:51:00,1.51195,1.512,1.5119,1.51195,247400000.0
2009-10-06 01:52:00,1.51195,1.512,1.5119,1.51195,168400000.0
2009-10-06 01:53:00,1.51195,1.51195,1.5119,1.5119,92500000.0
2009-10-06 01:54:00,1.5119,1.51195,1.5119,1.51195,109100000.0
2009-10-06 01:55:00,1.51195,1.51215,1.51195,1.51205,487900000.0
2009-10-06 01:56:00,1.5121,1.5121,1.5119,1.51195,57600000.0
2009-10-06 01:57:00,1.51195,1.51195,1.51195,1.51195,3000000.0
2009-10-06 01:58:00,1.5119,1.5119,1.51185,1.51185,10800000.0
2009-10-06 01:59:00,1.51185,1.5121,1.51185,1.5121,68400000.0
2009-10-06 02:00:00,1.5121,1.5123,1.5121,1.5122,294600000.0
2009-10-06 02:01:00,1.5122,1.51225,1.51215,1.51215,110200000.0
2009-10-06 02:02:00,1.51215,1.5123,1.5121,1.5122,564600000.0
2009-10-06 02:03:00,1.5122,1.5123,1.512,1.51205,299200000.0
2009-10-06 02:04:00,1.51205,1.5121,1.51195,1.51195,238800000.0
2009-10-06 02:05:00,1.512,1.5123,1.512,1.5123,242700000.0
2009-10-06 02:06:00,1.51225,1.51235,1.5122,1.51225,222600000.0
2009-10-06 02:07:00,1.51225,1.5123,1.5121,1.5123,178100000.0
2009-10-06 02:08:00,1.5122,1.51225,1.51215,1.51225,25400000.0
2009-10-06 02:09:00,1.51225,1.5123,1.51215,1.5123,75000000.0
2009-10-06 02:10:00,1.5123,1.5123,1.5122,1.51225,36100000.0
2009-10-06 02:11:00,1.5122,1.5123,1.51215,1.5122,53000000.0
2009-10-06 02:12:00,1.5123,1.51235,1.51215,1.5122,116800000.0
2009-10-06 02:13:00,1.5123,1.5123,1.51215,1.51215,107600000.0
2009-10-06 02:14:00,1.5122,1.51225,1.512,1.51215,281200001.0
2009-10-06 02:15:00,1.51215,1.51215,1.51205,1.51205,125900000.0
2009-10-06 02:16:00,1.51205,1.5121,1.51205,1.5121,107300000.0
2009-10-06 02:17:00,1.51205,1.5121,1.512,1.51205,53500000.0
2009-10-06 02:18:00,1.51205,1.5122,1.512,1.51215,143800000.0
2009-10-06 02:19:00,1.5121,1.51225,1.512,1.51205,148300000.0
2009-10-06 02:20:00,1.512,1.5121,1.512,1.5121,29500000.0
2009-10-06 02:21:00,1.51205,1.5121,1.51195,1.51195,20400000.0
2009-10-06 02:22:00,1.5119,1.51205,1.5119,1.512,44100000.0
2009-10-06 02:23:00,1.512,1.512,1.512,1.512,3000000.0
2009-10-06 02:24:00,1.512,1.5121,1.51195,1.512,67400000.0
2009-10-06 02:25:00,1.512,1.5121,1.51195,1.512,43400000.0
2009-10-06 02:26:00,1.51205,1.5121,1.51205,1.5121,9800000.0
2009-10-06 02:27:00,1.5121,1.5121,1.51195,1.512,61500000.0
2009-10-06 02:28:00,1.512,1.51205,1.51195,1.51195,160900000.0
2009-10-06 02:29:00,1.51195,1.51205,1.51195,1.51205,29500000.0
2009-10-06 02:30:00,1.512,1.51205,1.51195,1.51195,314100000.0
2009-10-06 02:31:00,1.51195,1.512,1.51195,1.51195,119300000.0
2009-10-06 02:32:00,1.51195,1.51195,1.5119,1.51195,119800000.0
2009-10-06 02:33:00,1.51195,1.51195,1.51185,1.51185,77400000.0
2009-10-06 02:34:00,1.51185,1.5119,1.51185,1.51185,48100000.0
2009-10-06 02:35:00,1.51185,1.51195,1.51185,1.51195,136100000.0
2009-10-06 02:36:00,1.51195,1.512,1.5119,1.51195,93100000.0
2009-10-06 02:37:00,1.51195,1.51205,1.51185,1.512,239800000.0
2009-10-06 02:38:00,1.51205,1.51215,1.512,1.51205,226300000.0
2009-10-06 02:39:00,1.51205,1.51205,1.512,1.51205,115700000.0
2009-10-06 02:40:00,1.51205,1.51205,1.512,1.51205,101100000.0
2009-10-06 02:41:00,1.51205,1.5121,1.512,1.5121,42400000.0
2009-10-06 02:42:00,1.51205,1.51215,1.51195,1.5121,284200000.0
2009-10-06 02:43:00,1.5121,1.51215,1.5121,1.51215,127500000.0
2009-10-06 02:44:00,1.51215,1.51215,1.5121,1.5121,97000000.0
2009-10-06 02:45:00,1.5121,1.51215,1.51205,1.5121,108500000.0
2009-10-06 02:46:00,1.5121,1.5121,1.51205,1.5121,69600000.0
2009-10-06 02:47:00,1.5121,1.51215,1.5121,1.5121,36500000.0
2009-10-06 02:48:00,1.5121,1.5121,1.5121,1.5121,43200000.0
2009-10-06 02:49:00,1.5121,1.5122,1.5121,1.51215,113400000.0
2009-10-06 02:50:00,1.51215,1.5122,1.51205,1.51215,98800000.0
2009-10-06 02:51:00,1.51215,1.51215,1.5121,1.51215,64300000.0
2009-10-06 02:52:00,1.5121,1.51215,1.5121,1.5121,62700000.0
2009-10-06 02:53:00,1.5121,1.5122,1.5121,1.51215,85200000.0
2009-10-06 02:54:00,1.51215,1.51215,1.5121,1.51215,145600000.0
2009-10-06 02:55:00,1.51215,1.51215,1.5121,1.51215,118400000.0
2009-10-06 02:56:00,1.5121,1.51215,1.5121,1.51215,35700000.0
2009-10-06 02:57:00,1.51215,1.5122,1.5121,1.5121,109700000.0
2009-10-06 02:58:00,1.51215,1.51215,1.512,1.51205,97600000.0
2009-10-06 02:59:00,1.51205,1.5121,1.51205,1.5121,37900000.0
2009-10-06 03:00:00,1.5121,1.5122,1.51205,1.51215,148400000.0
2009-10-06 03:01:00,1.51215,1.5122,1.5121,1.51215,68900000.0
2009-10-06 03:02:00,1.51215,1.51215,1.51205,1.5121,98800000.0
2009-10-06 03:03:00,1.5121,1.51215,1.5121,1.5121,35000000.0
2009-10-06 03:04:00,1.51205,1.51215,1.51205,1.5121,265100000.0
2009-10-06 03:05:00,1.5121,1.5121,1.5121,1.5121,57600000.0
2009-10-06 03:06:00,1.5121,1.5121,1.5121,1.5121,50500000.0
2009-10-06 03:07:00,1.5121,1.5121,1.51205,1.5121,60300000.0
2009-10-06 03:08:00,1.5121,1.5121,1.512,1.5121,124400000.0
2009-10-06 03:09:00,1.5121,1.5121,1.512,1.5121,164300000.0
2009-10-06 03:10:00,1.5121,1.5121,1.512,1.51205,140400000.0
2009-10-06 03:11:00,1.5121,1.51215,1.51205,1.5121,161500000.0
2009-10-06 03:12:00,1.5121,1.51215,1.5119,1.51195,433800000.0
2009-10-06 03:13:00,1.5119,1.512,1.51175,1.51175,279000000.0
2009-10-06 03:14:00,1.51175,1.5118,1.5112,1.5118,433000000.0
2009-10-06 03:15:00,1.5118,1.51225,1.5117,1.51225,607900000.0
2009-10-06 03:16:00,1.5122,1.5124,1.51205,1.5122,712100000.0
2009-10-06 03:17:00,1.5122,1.5122,1.51205,1.5121,474000000.0
2009-10-06 03:18:00,1.51205,1.51235,1.51205,1.5122,237900000.0
2009-10-06 03:19:00,1.5122,1.5122,1.51215,1.5122,100700000.0
2009-10-06 03:20:00,1.51225,1.51225,1.5121,1.51225,408000000.0
2009-10-06 03:21:00,1.5122,1.51225,1.512,1.5122,527100001.0
2009-10-06 03:22:00,1.51225,1.51225,1.51215,1.5122,34300000.0
2009-10-06 03:23:00,1.5122,1.51225,1.5121,1.5122,387299999.0
2009-10-06 03:24:00,1.5122,1.51225,1.5122,1.51225,177200000.0
2009-10-06 03:25:00,1.51225,1.5123,1.5122,1.5123,186600001.0
2009-10-06 03:26:00,1.5123,1.51245,1.51225,1.5124,336700000.0
2009-10-06 03:27:00,1.5124,1.51245,1.5123,1.5124,84700000.0
2009-10-06 03:28:00,1.51245,1.5125,1.5123,1.5123,143400000.0
2009-10-06 03:29:00,1.5123,1.5126,1.5123,1.5124,295200000.0
2009-10-06 03:30:00,1.5124,1.5125,1.51225,1.51225,162100000.0
2009-10-06 03:31:00,1.5123,1.51235,1.51225,1.51235,145200000.0
2009-10-06 03:32:00,1.5123,1.5125,1.5123,1.5124,268600000.0
2009-10-06 03:33:00,1.5124,1.5125,1.51235,1.51245,125600000.0
2009-10-06 03:34:00,1.51245,1.5125,1.51245,1.51245,125500000.0
2009-10-06 03:35:00,1.51245,1.5125,1.51245,1.51245,40100000.0
2009-10-06 03:36:00,1.51245,1.5125,1.5124,1.5124,138700000.0
2009-10-06 03:37:00,1.5124,1.5124,1.5124,1.5124,62500000.0
2009-10-06 03:38:00,1.51245,1.51245,1.5124,1.5124,30900000.0
2009-10-06 03:39:00,1.5124,1.5124,1.51235,1.5124,76000000.0
2009-10-06 03:40:00,1.51235,1.51245,1.51235,1.51235,73900000.0
2009-10-06 03:41:00,1.51235,1.5124,1.51215,1.5123,186900000.0
2009-10-06 03:42:00,1.5123,1.51235,1.51225,1.51225,88800000.0
2009-10-06 03:43:00,1.51225,1.51235,1.51225,1.51235,51500000.0
2009-10-06 03:44:00,1.51235,1.51235,1.51235,1.51235,33200000.0
2009-10-06 03:45:00,1.51235,1.51235,1.5123,1.5123,63800000.0
2009-10-06 03:46:00,1.5123,1.51235,1.51225,1.51235,102000000.0
2009-10-06 03:47:00,1.51235,1.5124,1.51225,1.51235,216900000.0
2009-10-06 03:48:00,1.51235,1.51235,1.5122,1.5123,22800000.0
2009-10-06 03:49:00,1.5123,1.51235,1.51225,1.5123,180900000.0
2009-10-06 03:50:00,1.5123,1.5123,1.51195,1.51195,624800000.0
2009-10-06 03:51:00,1.51195,1.5121,1.51195,1.512,175800000.0
2009-10-06 03:52:00,1.512,1.5121,1.512,1.5121,339400000.0
2009-10-06 03:53:00,1.5121,1.5122,1.51205,1.5121,261900000.0
2009-10-06 03:54:00,1.5121,1.5123,1.5121,1.5122,295800000.0
2009-10-06 03:55:00,1.5122,1.51235,1.5121,1.51225,127900000.0
2009-10-06 03:56:00,1.51225,1.5123,1.51225,1.51225,112600000.0
2009-10-06 03:57:00,1.51225,1.5123,1.51215,1.51225,296100000.0
2009-10-06 03:58:00,1.51225,1.51225,1.5122,1.51225,82300000.0
2009-10-06 03:59:00,1.51225,1.5123,1.5122,1.5123,49600000.0
2009-10-06 04:00:00,1.51225,1.5123,1.51225,1.51225,209500000.0
2009-10-06 04:01:00,1.51225,1.51225,1.51215,1.5122,153900000.0
2009-10-06 04:02:00,1.5122,1.51225,1.51215,1.51215,169900000.0
2009-10-06 04:03:00,1.51215,1.5122,1.51215,1.51215,167500000.0
2009-10-06 04:04:00,1.51215,1.51215,1.51195,1.51195,176000000.0
2009-10-06 04:05:00,1.51195,1.51205,1.51195,1.51195,196900000.0
2009-10-06 04:06:00,1.51195,1.51205,1.51195,1.512,168400000.0
2009-10-06 04:07:00,1.512,1.5121,1.51195,1.51205,198900000.0
2009-10-06 04:08:00,1.51205,1.51205,1.51195,1.51205,115800000.0
2009-10-06 04:09:00,1.51205,1.51205,1.512,1.51205,28800000.0
2009-10-06 04:10:00,1.512,1.51205,1.512,1.51205,64200000.0
2009-10-06 04:11:00,1.51205,1.51205,1.512,1.512,73500000.0
2009-10-06 04:12:00,1.512,1.512,1.51195,1.512,102500000.0
2009-10-06 04:13:00,1.512,1.512,1.51195,1.512,125700000.0
2009-10-06 04:14:00,1.512,1.512,1.5118,1.51185,119900000.0
2009-10-06 04:15:00,1.5119,1.5119,1.51185,1.5119,56100000.0
2009-10-06 04:16:00,1.5119,1.51205,1.5119,1.51205,52400000.0
2009-10-06 04:17:00,1.51205,1.5123,1.51205,1.51225,255200000.0
2009-10-06 04:18:00,1.51225,1.51225,1.51205,1.5122,279900000.0
2009-10-06 04:19:00,1.5122,1.5123,1.51205,1.5121,274100000.0
2009-10-06 04:20:00,1.5121,1.51215,1.51205,1.5121,148200000.0
2009-10-06 04:21:00,1.5121,1.51215,1.51205,1.5121,248200000.0
2009-10-06 04:22:00,1.51205,1.51205,1.512,1.512,32800000.0
2009-10-06 04:23:00,1.512,1.51205,1.51195,1.51205,130500000.0
2009-10-06 04:24:00,1.51205,1.5122,1.51195,1.5122,158000000.0
2009-10-06 04:25:00,1.5122,1.5122,1.51205,1.5121,421700000.0
2009-10-06 04:26:00,1.5121,1.51225,1.51205,1.5122,313400000.0
2009-10-06 04:27:00,1.5122,1.5122,1.51205,1.51205,129600000.0
2009-10-06 04:28:00,1.51205,1.5121,1.512,1.51205,246800000.0
2009-10-06 04:29:00,1.51205,1.51215,1.51205,1.5121,390200000.0
2009-10-06 04:30:00,1.5121,1.51215,1.51205,1.5121,419200000.0
2009-10-06 04:31:00,1.51215,1.51215,1.51215,1.51215,79400000.0
2009-10-06 04:32:00,1.51215,1.5122,1.51215,1.51215,79700000.0
2009-10-06 04:33:00,1.51215,1.51225,1.51215,1.5122,181800000.0
2009-10-06 04:34:00,1.51215,1.5123,1.51215,1.5122,567100000.0
2009-10-06 04:35:00,1.5122,1.5124,1.51205,1.51225,591200000.0
2009-10-06 04:36:00,1.5122,1.5123,1.51205,1.51225,515000000.0
2009-10-06 04:37:00,1.51225,1.51225,1.51195,1.51195,335800000.0
2009-10-06 04:38:00,1.51205,1.51205,1.512,1.51205,148300000.0
2009-10-06 04:39:00,1.51205,1.51205,1.51205,1.51205,465900000.0
2009-10-06 04:40:00,1.51205,1.51215,1.51205,1.51205,414700000.0
2009-10-06 04:41:00,1.51205,1.51225,1.51205,1.51215,511800000.0
2009-10-06 04:42:00,1.51215,1.5122,1.5118,1.51185,499200000.0
2009-10-06 04:43:00,1.5118,1.51185,1.5118,1.51185,95100000.0
2009-10-06 04:44:00,1.5118,1.5119,1.5118,1.5118,201400000.0
2009-10-06 04:45:00,1.5118,1.51195,1.51165,1.51165,179400000.0
2009-10-06 04:46:00,1.51165,1.51175,1.51165,1.5117,358700000.0
2009-10-06 04:47:00,1.51165,1.51195,1.51165,1.51165,384200000.0
2009-10-06 04:48:00,1.51165,1.51165,1.51145,1.51145,326000000.0
2009-10-06 04:49:00,1.51145,1.5115,1.5114,1.5115,194800000.0
2009-10-06 04:50:00,1.5115,1.5117,1.5115,1.5117,214800000.0
2009-10-06 04:51:00,1.5117,1.5118,1.5117,1.5118,241400000.0
2009-10-06 04:52:00,1.5118,1.51185,1.51165,1.51175,269800000.0
2009-10-06 04:53:00,1.51175,1.51185,1.5117,1.51185,281400000.0
2009-10-06 04:54:00,1.51185,1.51185,1.5117,1.51185,341800000.0
2009-10-06 04:55:00,1.5118,1.51185,1.51165,1.5117,292500000.0
2009-10-06 04:56:00,1.51175,1.51175,1.51165,1.51175,111600000.0
2009-10-06 04:57:00,1.51175,1.51175,1.51165,1.51175,186400000.0
2009-10-06 04:58:00,1.51175,1.51175,1.51165,1.5117,176500000.0
2009-10-06 04:59:00,1.51165,1.5118,1.51155,1.5117,292200000.0
2009-10-06 05:00:00,1.5117,1.5119,1.51165,1.51185,508900000.0
2009-10-06 05:01:00,1.51185,1.51195,1.51175,1.51185,292400000.0
2009-10-06 05:02:00,1.51185,1.51185,1.51175,1.5118,114500000.0
2009-10-06 05:03:00,1.5118,1.5119,1.51175,1.5118,262000000.0
2009-10-06 05:04:00,1.5118,1.5118,1.51175,1.5118,161800001.0
2009-10-06 05:05:00,1.5118,1.51195,1.51165,1.5118,270200000.0
2009-10-06 05:06:00,1.5118,1.5118,1.51175,1.5118,41000000.0
2009-10-06 05:07:00,1.51175,1.51175,1.5117,1.5117,131700000.0
2009-10-06 05:08:00,1.5117,1.5118,1.5117,1.5117,242400000.0
2009-10-06 05:09:00,1.51175,1.51175,1.5117,1.51175,165300000.0
2009-10-06 05:10:00,1.51175,1.5118,1.5117,1.5118,222400000.0
2009-10-06 05:11:00,1.51175,1.51185,1.5117,1.51175,247700000.0
2009-10-06 05:12:00,1.51175,1.51185,1.5117,1.51175,286500000.0
2009-10-06 05:13:00,1.51175,1.51185,1.5117,1.51175,243900000.0
2009-10-06 05:14:00,1.51175,1.51175,1.5117,1.5117,110500000.0
2009-10-06 05:15:00,1.5117,1.51185,1.5117,1.5118,161900000.0
2009-10-06 05:16:00,1.5118,1.51185,1.51175,1.5118,330700000.0
2009-10-06 05:17:00,1.5118,1.5118,1.5117,1.5117,564500000.0
2009-10-06 05:18:00,1.5117,1.5119,1.5117,1.51175,326200000.0
2009-10-06 05:19:00,1.51175,1.51185,1.51175,1.5118,178500000.0
2009-10-06 05:20:00,1.5118,1.5119,1.51175,1.5118,329600000.0
2009-10-06 05:21:00,1.5118,1.51185,1.5118,1.5118,335500000.0
2009-10-06 05:22:00,1.5118,1.51195,1.5118,1.5119,202800000.0
2009-10-06 05:23:00,1.5119,1.51195,1.5119,1.5119,64000000.0
2009-10-06 05:24:00,1.5119,1.51195,1.51185,1.51185,183800000.0
2009-10-06 05:25:00,1.5119,1.51195,1.51185,1.51195,137000000.0
2009-10-06 05:26:00,1.51195,1.51195,1.5118,1.5118,568100000.0
2009-10-06 05:27:00,1.5118,1.51185,1.51175,1.51185,478800000.0
2009-10-06 05:28:00,1.51185,1.5119,1.51175,1.5118,480700000.0
2009-10-06 05:29:00,1.5118,1.51185,1.5117,1.5118,275000000.0
2009-10-06 05:30:00,1.5118,1.51225,1.51175,1.51215,456600000.0
2009-10-06 05:31:00,1.51215,1.51225,1.5118,1.51195,892100002.0
2009-10-06 05:32:00,1.51195,1.5121,1.51185,1.51185,519700003.0
2009-10-06 05:33:00,1.51185,1.5121,1.51185,1.51205,1366700002.0
2009-10-06 05:34:00,1.5121,1.51215,1.512,1.51205,1990900012.0
2009-10-06 05:35:00,1.51205,1.5122,1.51205,1.51205,947300004.0
2009-10-06 05:36:00,1.51205,1.51215,1.51205,1.51205,1302300009.0
2009-10-06 05:37:00,1.5121,1.5122,1.51205,1.51205,855500006.0
2009-10-06 05:38:00,1.51205,1.51225,1.51205,1.5122,834199999.0
2009-10-06 05:39:00,1.51215,1.51235,1.5121,1.5123,349400001.0
2009-10-06 05:40:00,1.51235,1.5124,1.51205,1.51225,577100000.0
2009-10-06 05:41:00,1.51225,1.51245,1.5122,1.5124,432200001.0
2009-10-06 05:42:00,1.5124,1.51245,1.51205,1.51205,579200000.0
2009-10-06 05:43:00,1.51205,1.5121,1.51205,1.51205,233200000.0
2009-10-06 05:44:00,1.51205,1.5121,1.51205,1.51205,221800000.0
2009-10-06 05:45:00,1.51205,1.5122,1.51205,1.5121,284000000.0
2009-10-06 05:46:00,1.5121,1.51215,1.5121,1.51215,166700000.0
2009-10-06 05:47:00,1.51215,1.5122,1.5121,1.5121,342900000.0
2009-10-06 05:48:00,1.5122,1.5122,1.5121,1.5121,399100000.0
2009-10-06 05:49:00,1.5121,1.51215,1.5121,1.51215,210400000.0
2009-10-06 05:50:00,1.51215,1.5122,1.5121,1.5121,242600000.0
2009-10-06 05:51:00,1.5121,1.5122,1.5121,1.51215,354100000.0
2009-10-06 05:52:00,1.5122,1.5122,1.5121,1.51215,182900000.0
2009-10-06 05:53:00,1.5121,1.51225,1.5121,1.5122,272400000.0
2009-10-06 05:54:00,1.5122,1.51235,1.5122,1.51235,83900000.0
2009-10-06 05:55:00,1.51235,1.51245,1.5123,1.51235,42700000.0
2009-10-06 05:56:00,1.51235,1.51255,1.51225,1.5124,223500000.0
2009-10-06 05:57:00,1.5124,1.5126,1.5124,1.5125,220200000.0
2009-10-06 05:58:00,1.5125,1.5125,1.51235,1.51235,99400000.0
2009-10-06 05:59:00,1.51235,1.51235,1.51235,1.51235,68200000.0
2009-10-06 06:00:00,1.51235,1.51235,1.51225,1.51225,181200000.0
2009-10-06 06:01:00,1.51225,1.5123,1.51225,1.51225,176300000.0
2009-10-06 06:02:00,1.51225,1.5123,1.51225,1.51225,90800000.0
2009-10-06 06:03:00,1.51225,1.5123,1.51225,1.51225,329900000.0
2009-10-06 06:04:00,1.51225,1.5123,1.51225,1.51225,275700000.0
2009-10-06 06:05:00,1.51225,1.5123,1.5122,1.51225,126000000.0
2009-10-06 06:06:00,1.51225,1.5124,1.51225,1.51225,142900000.0
2009-10-06 06:07:00,1.51225,1.51225,1.51225,1.51225,138400000.0
2009-10-06 06:08:00,1.51225,1.5123,1.51225,1.51225,317000000.0
2009-10-06 06:09:00,1.51225,1.51235,1.51225,1.5123,410500000.0
2009-10-06 06:10:00,1.51225,1.51235,1.51225,1.51235,466400000.0
2009-10-06 06:11:00,1.51235,1.5124,1.51225,1.5123,425300000.0
2009-10-06 06:12:00,1.5123,1.51235,1.51225,1.51225,402000000.0
2009-10-06 06:13:00,1.51225,1.5123,1.51225,1.51225,380800000.0
2009-10-06 06:14:00,1.51225,1.5123,1.51225,1.51225,203000000.0
2009-10-06 06:15:00,1.51225,1.51235,1.51225,1.51225,181100000.0
2009-10-06 06:16:00,1.51225,1.5123,1.51225,1.51225,131500000.0
2009-10-06 06:17:00,1.51225,1.5123,1.51225,1.5123,343400000.0
2009-10-06 06:18:00,1.5123,1.5124,1.51225,1.5123,237500000.0
2009-10-06 06:19:00,1.5123,1.5124,1.5123,1.5123,157100000.0
2009-10-06 06:20:00,1.5123,1.51245,1.51225,1.51225,199200000.0
2009-10-06 06:21:00,1.5123,1.51235,1.51225,1.51225,159900000.0
2009-10-06 06:22:00,1.5123,1.5124,1.51225,1.51225,391600000.0
2009-10-06 06:23:00,1.5123,1.51235,1.51225,1.5123,292800000.0
2009-10-06 06:24:00,1.51225,1.51235,1.51225,1.51235,324300000.0
2009-10-06 06:25:00,1.51235,1.5124,1.51225,1.51225,156000000.0
2009-10-06 06:26:00,1.51225,1.5123,1.51225,1.51225,294800000.0
2009-10-06 06:27:00,1.5123,1.51235,1.51225,1.5123,251600000.0
2009-10-06 06:28:00,1.5123,1.51245,1.51225,1.5123,211400000.0
2009-10-06 06:29:00,1.51225,1.5124,1.51225,1.51235,188800000.0
2009-10-06 06:30:00,1.51235,1.51245,1.51225,1.51225,153900000.0
2009-10-06 06:31:00,1.51225,1.5123,1.51225,1.51225,40100000.0
2009-10-06 06:32:00,1.51225,1.5123,1.51225,1.51225,77500000.0
2009-10-06 06:33:00,1.51225,1.5123,1.51225,1.51225,132800000.0
2009-10-06 06:34:00,1.51225,1.5123,1.51225,1.5123,79900000.0
2009-10-06 06:35:00,1.5123,1.5123,1.51225,1.51225,409000000.0
2009-10-06 06:36:00,1.5123,1.5123,1.51225,1.51225,171400000.0
2009-10-06 06:37:00,1.5123,1.5123,1.51225,1.51225,315300000.0
2009-10-06 06:38:00,1.51225,1.5123,1.51225,1.51225,259200000.0
2009-10-06 06:39:00,1.51225,1.51225,1.51225,1.51225,178600000.0
2009-10-06 06:40:00,1.51225,1.51225,1.51225,1.51225,70000000.0
2009-10-06 06:41:00,1.51225,1.51225,1.51225,1.51225,48500000.0
2009-10-06 06:42:00,1.51225,1.5123,1.51225,1.51225,123800000.0
2009-10-06 06:43:00,1.51225,1.5123,1.51225,1.51225,107000000.0
2009-10-06 06:44:00,1.51225,1.51225,1.51225,1.51225,103400000.0
2009-10-06 06:45:00,1.51225,1.51225,1.51225,1.51225,7400000.0
2009-10-06 06:46:00,1.51225,1.51225,1.5122,1.51225,89100000.0
2009-10-06 06:47:00,1.5122,1.51225,1.5122,1.5122,153600000.0
2009-10-06 06:48:00,1.5122,1.51225,1.5122,1.51225,57700000.0
2009-10-06 06:49:00,1.5122,1.51225,1.5122,1.5122,79000000.0
2009-10-06 06:50:00,1.5122,1.5122,1.512,1.512,145100000.0
2009-10-06 06:51:00,1.512,1.5121,1.51195,1.51195,322400000.0
2009-10-06 06:52:00,1.51195,1.5121,1.51185,1.5121,387100000.0
2009-10-06 06:53:00,1.512,1.5121,1.51195,1.512,475400000.0
2009-10-06 06:54:00,1.51195,1.51205,1.51185,1.5119,435400000.0
2009-10-06 06:55:00,1.5119,1.51205,1.51185,1.51195,560900000.0
2009-10-06 06:56:00,1.51195,1.51205,1.51185,1.51195,241900000.0
2009-10-06 06:57:00,1.51195,1.5121,1.51195,1.51195,360600000.0
2009-10-06 06:58:00,1.51195,1.51215,1.51195,1.5121,229700000.0
2009-10-06 06:59:00,1.5121,1.51225,1.51205,1.5121,466300000.0
2009-10-06 07:00:00,1.5121,1.51215,1.512,1.51215,242900000.0
2009-10-06 07:01:00,1.5122,1.5122,1.51205,1.51205,493900000.0
2009-10-06 07:02:00,1.51205,1.51205,1.51205,1.51205,7200000.0
2009-10-06 07:03:00,1.51205,1.51215,1.51205,1.51205,180900000.0
2009-10-06 07:04:00,1.51205,1.5121,1.51205,1.51205,212200000.0
2009-10-06 07:05:00,1.51205,1.5122,1.512,1.51215,356600000.0
2009-10-06 07:06:00,1.51215,1.5122,1.512,1.5122,551000000.0
2009-10-06 07:07:00,1.51215,1.51225,1.51215,1.5122,205600001.0
2009-10-06 07:08:00,1.5122,1.5122,1.51205,1.51205,236100000.0
2009-10-06 07:09:00,1.51205,1.5121,1.51195,1.51195,346600000.0
2009-10-06 07:10:00,1.51195,1.512,1.5119,1.51195,210800000.0
2009-10-06 07:11:00,1.5119,1.51205,1.5119,1.51195,407500000.0
2009-10-06 07:12:00,1.51195,1.512,1.5119,1.51195,374600000.0
2009-10-06 07:13:00,1.51195,1.512,1.5119,1.5119,195100000.0
2009-10-06 07:14:00,1.5119,1.51205,1.5119,1.51195,325200000.0
2009-10-06 07:15:00,1.51195,1.51205,1.51195,1.512,296800000.0
2009-10-06 07:16:00,1.512,1.512,1.5119,1.51195,303900000.0
2009-10-06 07:17:00,1.5119,1.51205,1.5119,1.512,165500000.0
2009-10-06 07:18:00,1.512,1.51205,1.5119,1.51195,188400000.0
2009-10-06 07:19:00,1.51195,1.51205,1.5119,1.512,277400000.0
2009-10-06 07:20:00,1.512,1.512,1.51185,1.51195,332700000.0
2009-10-06 07:21:00,1.51195,1.5121,1.5119,1.51205,395900000.0
2009-10-06 07:22:00,1.51215,1.51215,1.5119,1.512,451700000.0
2009-10-06 07:23:00,1.51195,1.51195,1.5119,1.51195,173000000.0
2009-10-06 07:24:00,1.51195,1.512,1.51185,1.51185,307500000.0
2009-10-06 07:25:00,1.51185,1.5119,1.5116,1.51165,499100000.0
2009-10-06 07:26:00,1.5116,1.5117,1.5115,1.51155,547800000.0
2009-10-06 07:27:00,1.51155,1.51155,1.5113,1.51135,251400000.0
2009-10-06 07:28:00,1.51135,1.5114,1.5111,1.51125,406100000.0
2009-10-06 07:29:00,1.51125,1.51135,1.51125,1.51125,53600000.0
2009-10-06 07:30:00,1.51125,1.51135,1.5112,1.51125,235600000.0
2009-10-06 07:31:00,1.51125,1.51125,1.511,1.511,233800000.0
2009-10-06 07:32:00,1.511,1.51105,1.5109,1.5109,208100000.0
2009-10-06 07:33:00,1.51085,1.51105,1.51075,1.51075,174300000.0
2009-10-06 07:34:00,1.5108,1.51095,1.5108,1.51085,112600000.0
2009-10-06 07:35:00,1.51085,1.5109,1.5106,1.5108,239300000.0
2009-10-06 07:36:00,1.5108,1.51085,1.5107,1.5107,172800000.0
2009-10-06 07:37:00,1.5107,1.5109,1.51055,1.5108,230600000.0
2009-10-06 07:38:00,1.51085,1.5111,1.51085,1.51095,206300000.0
2009-10-06 07:39:00,1.511,1.5113,1.51095,1.5113,257300000.0
2009-10-06 07:40:00,1.51125,1.5115,1.5111,1.5114,514700000.0
2009-10-06 07:41:00,1.5114,1.5117,1.51135,1.51155,533300001.0
2009-10-06 07:42:00,1.51165,1.5117,1.51145,1.51155,621699999.0
2009-10-06 07:43:00,1.51155,1.51155,1.51145,1.51145,403500000.0
2009-10-06 07:44:00,1.51145,1.5118,1.51135,1.51175,699500000.0
2009-10-06 07:45:00,1.51175,1.5118,1.51165,1.5117,654699999.0
2009-10-06 07:46:00,1.5117,1.51175,1.5115,1.5117,597500000.0
2009-10-06 07:47:00,1.5117,1.5117,1.51145,1.51145,224200000.0
2009-10-06 07:48:00,1.51145,1.5116,1.51135,1.51145,461700000.0
2009-10-06 07:49:00,1.51145,1.51145,1.51135,1.51145,266000000.0
2009-10-06 07:50:00,1.51145,1.5115,1.5114,1.5114,657600000.0
2009-10-06 07:51:00,1.5114,1.51145,1.5113,1.51135,727100000.0
2009-10-06 07:52:00,1.5114,1.5114,1.5113,1.5113,573700000.0
2009-10-06 07:53:00,1.5113,1.5114,1.5113,1.5114,350200000.0
2009-10-06 07:54:00,1.5114,1.51145,1.5114,1.51145,510800000.0
2009-10-06 07:55:00,1.51145,1.51155,1.5114,1.5114,403200000.0
2009-10-06 07:56:00,1.5114,1.51145,1.51095,1.51095,795800000.0
2009-10-06 07:57:00,1.51095,1.51115,1.51055,1.51075,657400000.0
2009-10-06 07:58:00,1.51075,1.51085,1.51055,1.5107,476500000.0
2009-10-06 07:59:00,1.5107,1.51095,1.5106,1.5109,336600000.0
2009-10-06 08:00:00,1.5109,1.51095,1.5105,1.51055,630800000.0
2009-10-06 08:01:00,1.51055,1.5106,1.51045,1.51055,566700000.0
2009-10-06 08:02:00,1.51045,1.51055,1.5103,1.51055,680200001.0
2009-10-06 08:03:00,1.51055,1.51055,1.51045,1.5105,877300000.0
2009-10-06 08:04:00,1.5105,1.51055,1.51045,1.51045,743800000.0
2009-10-06 08:05:00,1.51045,1.51055,1.5103,1.51035,904899998.0
2009-10-06 08:06:00,1.51035,1.5104,1.5102,1.51035,603400000.0
2009-10-06 08:07:00,1.51035,1.51045,1.51025,1.5103,723499999.0
2009-10-06 08:08:00,1.5103,1.5103,1.51015,1.51025,522300000.0
2009-10-06 08:09:00,1.51025,1.5103,1.51015,1.5103,203100000.0
2009-10-06 08:10:00,1.51025,1.5105,1.5102,1.51045,262800001.0
2009-10-06 08:11:00,1.5102,1.5104,1.51015,1.5102,570700001.0
2009-10-06 08:12:00,1.5102,1.5105,1.5102,1.51045,328000001.0
2009-10-06 08:13:00,1.51045,1.51045,1.51015,1.51025,745400000.0
2009-10-06 08:14:00,1.51025,1.51055,1.51025,1.5105,516600000.0
2009-10-06 08:15:00,1.5105,1.5105,1.51035,1.5105,257000000.0
2009-10-06 08:16:00,1.5104,1.5105,1.5103,1.5104,192200000.0
2009-10-06 08:17:00,1.5104,1.5104,1.51025,1.51025,197700000.0
2009-10-06 08:18:00,1.51025,1.51035,1.51025,1.5103,196200000.0
2009-10-06 08:19:00,1.5103,1.5103,1.5101,1.5101,419900000.0
2009-10-06 08:20:00,1.5101,1.51015,1.51005,1.5101,172000000.0
2009-10-06 08:21:00,1.5101,1.5101,1.51,1.51005,263400000.0
2009-10-06 08:22:00,1.5101,1.5101,1.50995,1.50995,283200000.0
2009-10-06 08:23:00,1.50995,1.5101,1.50995,1.51,228700000.0
2009-10-06 08:24:00,1.50995,1.51,1.5098,1.50985,401400000.0
2009-10-06 08:25:00,1.50985,1.50985,1.50975,1.5098,403800000.0
2009-10-06 08:26:00,1.5098,1.50995,1.5098,1.50985,391900001.0
2009-10-06 08:27:00,1.50985,1.5101,1.50985,1.51,285899999.0
2009-10-06 08:28:00,1.50995,1.51005,1.50995,1.50995,303000000.0
2009-10-06 08:29:00,1.50995,1.51005,1.50995,1.50995,600000000.0
2009-10-06 08:30:00,1.50995,1.51025,1.5099,1.51025,609600000.0
2009-10-06 08:31:00,1.51025,1.5103,1.5101,1.5102,730600001.0
2009-10-06 08:32:00,1.5102,1.5102,1.51,1.5102,558100001.0
2009-10-06 08:33:00,1.5102,1.5103,1.51,1.51005,697799999.0
2009-10-06 08:34:00,1.51005,1.5102,1.51,1.51005,682700000.0
2009-10-06 08:35:00,1.5101,1.51015,1.51005,1.5101,687000000.0
2009-10-06 08:36:00,1.5101,1.51015,1.51005,1.51005,713399999.0
2009-10-06 08:37:00,1.51005,1.5101,1.50995,1.51005,696400000.0
2009-10-06 08:38:00,1.51005,1.51005,1.5099,1.5099,667400000.0
2009-10-06 08:39:00,1.5099,1.51,1.50985,1.5099,435800000.0
2009-10-06 08:40:00,1.51005,1.5101,1.50985,1.5099,603700000.0
2009-10-06 08:41:00,1.5099,1.50995,1.50965,1.5097,834100001.0
2009-10-06 08:42:00,1.5097,1.5098,1.50965,1.5097,873400000.0
2009-10-06 08:43:00,1.5097,1.51015,1.5097,1.5099,868900003.0
2009-10-06 08:44:00,1.51,1.51005,1.50965,1.5098,718700000.0
2009-10-06 08:45:00,1.5098,1.50985,1.50955,1.5096,623400000.0
2009-10-06 08:46:00,1.5096,1.5097,1.50955,1.5097,464400000.0
2009-10-06 08:47:00,1.5097,1.5104,1.50965,1.5103,756799999.0
2009-10-06 08:48:00,1.51025,1.51035,1.51015,1.51025,887500000.0
2009-10-06 08:49:00,1.5102,1.5103,1.51005,1.51015,717400000.0
2009-10-06 08:50:00,1.51015,1.5104,1.51015,1.5103,624799998.0
2009-10-06 08:51:00,1.5103,1.5104,1.51015,1.51015,611400000.0
2009-10-06 08:52:00,1.5101,1.5101,1.5097,1.50995,575800000.0
2009-10-06 08:53:00,1.50995,1.51015,1.50995,1.51005,646100000.0
2009-10-06 08:54:00,1.51005,1.5104,1.51005,1.5104,376199999.0
2009-10-06 08:55:00,1.51035,1.51065,1.51025,1.5106,296500000.0
2009-10-06 08:56:00,1.5106,1.5106,1.51045,1.5106,258400000.0
2009-10-06 08:57:00,1.51055,1.5107,1.5105,1.5107,175200000.0
2009-10-06 08:58:00,1.5107,1.5107,1.51065,1.5107,155000000.0
2009-10-06 08:59:00,1.5107,1.51085,1.5106,1.51075,823899998.0
2009-10-06 09:00:00,1.5108,1.51085,1.51055,1.51065,980999998.0
2009-10-06 09:01:00,1.51065,1.5107,1.51035,1.5104,408600000.0
2009-10-06 09:02:00,1.51045,1.51055,1.51035,1.51035,710800002.0
2009-10-06 09:03:00,1.51035,1.51065,1.5103,1.5103,748499998.0
2009-10-06 09:04:00,1.5103,1.5104,1.51025,1.5103,547400000.0
2009-10-06 09:05:00,1.51025,1.5104,1.51025,1.5103,757700001.0
2009-10-06 09:06:00,1.5103,1.5104,1.5103,1.51035,291100000.0
2009-10-06 09:07:00,1.51035,1.51065,1.51035,1.51055,473100000.0
2009-10-06 09:08:00,1.51055,1.51075,1.51045,1.5106,830900000.0
2009-10-06 09:09:00,1.51065,1.5107,1.5105,1.5105,613900001.0
2009-10-06 09:10:00,1.5105,1.51065,1.5105,1.5105,637200002.0
2009-10-06 09:11:00,1.5105,1.5107,1.5105,1.51055,391500000.0
2009-10-06 09:12:00,1.51055,1.5106,1.5104,1.51045,465100000.0
2009-10-06 09:13:00,1.5105,1.51055,1.5104,1.5105,337100000.0
2009-10-06 09:14:00,1.5105,1.5107,1.51045,1.51045,403300000.0
2009-10-06 09:15:00,1.5104,1.5108,1.5104,1.51065,558099999.0
2009-10-06 09:16:00,1.51065,1.5108,1.51065,1.51075,508599999.0
2009-10-06 09:17:00,1.51075,1.5108,1.51065,1.5107,695499994.0
2009-10-06 09:18:00,1.51075,1.5109,1.5107,1.51075,635500010.0
2009-10-06 09:19:00,1.51075,1.51085,1.51075,1.51085,780200004.0
2009-10-06 09:20:00,1.51075,1.51095,1.5106,1.5107,1052000006.0
2009-10-06 09:21:00,1.5107,1.51085,1.51065,1.51065,724799998.0
2009-10-06 09:22:00,1.5107,1.5108,1.51065,1.51075,288700001.0
2009-10-06 09:23:00,1.51075,1.51085,1.5106,1.5108,631000000.0
2009-10-06 09:24:00,1.5108,1.51085,1.51045,1.5106,879100000.0
2009-10-06 09:25:00,1.5106,1.51065,1.51055,1.51065,212900000.0
2009-10-06 09:26:00,1.5106,1.5106,1.51055,1.5106,335499998.0
2009-10-06 09:27:00,1.5106,1.51075,1.51055,1.5106,225600000.0
2009-10-06 09:28:00,1.51055,1.51075,1.51055,1.5106,449800000.0
2009-10-06 09:29:00,1.5106,1.51065,1.5104,1.51045,370400000.0
2009-10-06 09:30:00,1.51045,1.51075,1.51045,1.5107,817400000.0
2009-10-06 09:31:00,1.5107,1.51075,1.5105,1.51065,710900000.0
2009-10-06 09:32:00,1.51065,1.51075,1.5104,1.5104,660200001.0
2009-10-06 09:33:00,1.5104,1.5107,1.5104,1.51055,557500001.0
2009-10-06 09:34:00,1.5105,1.51065,1.51045,1.5105,330600000.0
2009-10-06 09:35:00,1.5105,1.51065,1.5104,1.5105,433800000.0
2009-10-06 09:36:00,1.51055,1.5107,1.5105,1.5107,313000000.0
2009-10-06 09:37:00,1.51065,1.5108,1.51055,1.5106,747500000.0
2009-10-06 09:38:00,1.5106,1.51065,1.51045,1.5105,636500001.0
2009-10-06 09:39:00,1.5105,1.51065,1.5105,1.51055,702800001.0
2009-10-06 09:40:00,1.51055,1.51075,1.5105,1.51065,688700001.0
2009-10-06 09:41:00,1.51065,1.5107,1.5106,1.5107,79900000.0
2009-10-06 09:42:00,1.5107,1.5107,1.5105,1.5105,286500000.0
2009-10-06 09:43:00,1.5105,1.5106,1.5105,1.5105,186500000.0
2009-10-06 09:44:00,1.5105,1.51055,1.51045,1.51055,362399998.0
2009-10-06 09:45:00,1.51055,1.51065,1.51055,1.5106,84400000.0
2009-10-06 09:46:00,1.5106,1.5106,1.5105,1.5106,229100000.0
2009-10-06 09:47:00,1.5106,1.5106,1.5104,1.5104,292800000.0
2009-10-06 09:48:00,1.5104,1.5106,1.51035,1.5104,425900000.0
2009-10-06 09:49:00,1.5104,1.5105,1.51035,1.51045,205600000.0
2009-10-06 09:50:00,1.51045,1.5107,1.51045,1.5106,243000000.0
2009-10-06 09:51:00,1.51065,1.5108,1.51065,1.51075,472199999.0
2009-10-06 09:52:00,1.5108,1.5108,1.5106,1.51065,446100000.0
2009-10-06 09:53:00,1.51065,1.51075,1.51045,1.5105,630500005.0
2009-10-06 09:54:00,1.5105,1.5107,1.51045,1.5106,465900000.0
2009-10-06 09:55:00,1.5106,1.51075,1.51055,1.5107,344200000.0
2009-10-06 09:56:00,1.51065,1.51085,1.5106,1.51085,628700000.0
2009-10-06 09:57:00,1.51085,1.5109,1.51065,1.5108,930999992.0
2009-10-06 09:58:00,1.51085,1.51085,1.51075,1.51085,537999996.0
2009-10-06 09:59:00,1.51085,1.5109,1.5108,1.51085,271300000.0
2009-10-06 10:00:00,1.51085,1.5111,1.5108,1.511,702399996.0
2009-10-06 10:01:00,1.511,1.51105,1.51075,1.5108,482600000.0
2009-10-06 10:02:00,1.5108,1.51085,1.51075,1.51085,676600000.0
2009-10-06 10:03:00,1.5108,1.511,1.5108,1.51095,400500000.0
2009-10-06 10:04:00,1.51085,1.5109,1.5108,1.5108,210800000.0
2009-10-06 10:05:00,1.5108,1.5109,1.51075,1.5109,449999999.0
2009-10-06 10:06:00,1.5109,1.511,1.5109,1.5109,333500000.0
2009-10-06 10:07:00,1.5109,1.51105,1.51085,1.51105,196500000.0
2009-10-06 10:08:00,1.5111,1.51145,1.511,1.5113,785299996.0
2009-10-06 10:09:00,1.51135,1.5114,1.51125,1.5113,578600000.0
2009-10-06 10:10:00,1.51135,1.5114,1.51125,1.51125,486800000.0
2009-10-06 10:11:00,1.51125,1.5113,1.5111,1.5112,683800000.0
2009-10-06 10:12:00,1.5112,1.51125,1.511,1.51105,510900000.0
2009-10-06 10:13:00,1.511,1.511,1.5109,1.5109,384800000.0
2009-10-06 10:14:00,1.5109,1.51105,1.5109,1.5109,493900000.0
2009-10-06 10:15:00,1.51085,1.51105,1.51085,1.511,538899998.0
2009-10-06 10:16:00,1.511,1.511,1.5109,1.5109,144500000.0
2009-10-06 10:17:00,1.51095,1.51095,1.5108,1.5109,243600000.0
2009-10-06 10:18:00,1.5109,1.511,1.5109,1.511,160100000.0
2009-10-06 10:19:00,1.511,1.5111,1.511,1.51105,363800000.0
2009-10-06 10:20:00,1.511,1.5111,1.51095,1.51095,329400000.0
2009-10-06 10:21:00,1.51095,1.5111,1.51095,1.51095,444400000.0
2009-10-06 10:22:00,1.51095,1.511,1.5109,1.51095,408600000.0
2009-10-06 10:23:00,1.51095,1.51095,1.51085,1.51095,167000000.0
2009-10-06 10:24:00,1.51095,1.511,1.5109,1.51095,132100000.0
2009-10-06 10:25:00,1.511,1.51115,1.511,1.51105,118200000.0
2009-10-06 10:26:00,1.51105,1.51125,1.51095,1.51115,294400000.0
2009-10-06 10:27:00,1.51115,1.5112,1.51115,1.51115,141700000.0
2009-10-06 10:28:00,1.51115,1.51125,1.51115,1.51125,154800000.0
2009-10-06 10:29:00,1.51125,1.5113,1.5112,1.5112,185900000.0
2009-10-06 10:30:00,1.5112,1.5112,1.511,1.51105,393300000.0
2009-10-06 10:31:00,1.51105,1.51115,1.51105,1.51115,600399999.0
2009-10-06 10:32:00,1.51115,1.51125,1.51105,1.51105,542600000.0
2009-10-06 10:33:00,1.51105,1.51125,1.51105,1.51125,728700000.0
2009-10-06 10:34:00,1.51125,1.5113,1.51105,1.5111,393900000.0
2009-10-06 10:35:00,1.5111,1.51115,1.51105,1.5111,223900000.0
2009-10-06 10:36:00,1.5111,1.51115,1.511,1.511,465900000.0
2009-10-06 10:37:00,1.511,1.511,1.51095,1.511,450800000.0
2009-10-06 10:38:00,1.511,1.51125,1.511,1.5112,512200000.0
2009-10-06 10:39:00,1.5112,1.5112,1.5111,1.5112,287200001.0
2009-10-06 10:40:00,1.5112,1.51125,1.5112,1.5112,259500000.0
2009-10-06 10:41:00,1.5112,1.51125,1.51115,1.5112,270500000.0
2009-10-06 10:42:00,1.51115,1.51125,1.51115,1.5112,554199999.0
2009-10-06 10:43:00,1.5112,1.51125,1.51115,1.51125,238600002.0
2009-10-06 10:44:00,1.51125,1.51125,1.5112,1.5112,122600000.0
2009-10-06 10:45:00,1.5112,1.51125,1.51115,1.5112,148100000.0
2009-10-06 10:46:00,1.5112,1.5112,1.51115,1.5112,65100000.0
2009-10-06 10:47:00,1.5112,1.5113,1.51115,1.5112,412700001.0
2009-10-06 10:48:00,1.5112,1.51125,1.5112,1.5112,339900000.0
2009-10-06 10:49:00,1.5112,1.51125,1.5112,1.5112,210200000.0
2009-10-06 10:50:00,1.5112,1.5113,1.5112,1.5113,454100000.0
2009-10-06 10:51:00,1.5113,1.5113,1.5112,1.5112,214999999.0
2009-10-06 10:52:00,1.51125,1.5114,1.5112,1.51125,490700000.0
2009-10-06 10:53:00,1.51125,1.5114,1.5112,1.5113,422300000.0
2009-10-06 10:54:00,1.5113,1.5114,1.5113,1.5113,502200000.0
2009-10-06 10:55:00,1.5113,1.51135,1.51125,1.5113,451900000.0
2009-10-06 10:56:00,1.5113,1.51135,1.51105,1.51125,429099999.0
2009-10-06 10:57:00,1.51125,1.51125,1.51105,1.51115,328300002.0
2009-10-06 10:58:00,1.5112,1.5112,1.51105,1.51115,287500001.0
2009-10-06 10:59:00,1.51105,1.51135,1.51105,1.5112,689399998.0
2009-10-06 11:00:00,1.5112,1.51125,1.5111,1.5112,378900000.0
2009-10-06 11:01:00,1.5112,1.51135,1.5112,1.5112,577200000.0
2009-10-06 11:02:00,1.5112,1.51125,1.5111,1.51115,311000000.0
2009-10-06 11:03:00,1.51115,1.51125,1.51115,1.5112,286400001.0
2009-10-06 11:04:00,1.51115,1.51115,1.51115,1.51115,98200000.0
2009-10-06 11:05:00,1.51115,1.5112,1.5111,1.5111,577699999.0
2009-10-06 11:06:00,1.5111,1.5114,1.5111,1.5112,556500001.0
2009-10-06 11:07:00,1.5112,1.51135,1.5111,1.51115,510000001.0
2009-10-06 11:08:00,1.51115,1.51125,1.51115,1.5112,160600000.0
2009-10-06 11:09:00,1.5112,1.5114,1.5112,1.51125,439400000.0
2009-10-06 11:10:00,1.51125,1.5114,1.5112,1.51125,191200000.0
2009-10-06 11:11:00,1.5112,1.5114,1.5112,1.5113,413200000.0
2009-10-06 11:12:00,1.5113,1.51135,1.51125,1.5113,220200000.0
2009-10-06 11:13:00,1.5113,1.5113,1.51125,1.5113,107000000.0
2009-10-06 11:14:00,1.5113,1.5113,1.51125,1.51125,157200000.0
2009-10-06 11:15:00,1.51125,1.51135,1.5112,1.5112,347200000.0
2009-10-06 11:16:00,1.5112,1.51125,1.5112,1.5112,99900000.0
2009-10-06 11:17:00,1.5112,1.5112,1.51115,1.5112,184700001.0
2009-10-06 11:18:00,1.5112,1.5113,1.5112,1.5113,228200000.0
2009-10-06 11:19:00,1.5113,1.51135,1.51125,1.5113,375400000.0
2009-10-06 11:20:00,1.5113,1.5113,1.5113,1.5113,63300000.0
2009-10-06 11:21:00,1.5113,1.51135,1.51125,1.5113,134000000.0
2009-10-06 11:22:00,1.5113,1.51135,1.5113,1.51135,117900000.0
2009-10-06 11:23:00,1.51135,1.51135,1.5112,1.51135,130100000.0
2009-10-06 11:24:00,1.5113,1.5114,1.5113,1.5114,182800000.0
2009-10-06 11:25:00,1.5114,1.51145,1.51135,1.5114,187900000.0
2009-10-06 11:26:00,1.51135,1.51145,1.51135,1.5114,430500000.0
2009-10-06 11:27:00,1.5114,1.51145,1.51135,1.5114,184900000.0
2009-10-06 11:28:00,1.5114,1.51145,1.51135,1.51145,444400000.0
2009-10-06 11:29:00,1.51145,1.5115,1.51135,1.5114,411000000.0
2009-10-06 11:30:00,1.5114,1.51145,1.5114,1.5114,179100000.0
2009-10-06 11:31:00,1.5114,1.5114,1.51125,1.51125,365200000.0
2009-10-06 11:32:00,1.51125,1.51125,1.511,1.511,748300000.0
2009-10-06 11:33:00,1.511,1.5111,1.5109,1.5111,593500002.0
2009-10-06 11:34:00,1.511,1.51115,1.51095,1.511,326100001.0
2009-10-06 11:35:00,1.511,1.51105,1.51095,1.511,516100001.0
2009-10-06 11:36:00,1.511,1.511,1.51095,1.51095,131700000.0
2009-10-06 11:37:00,1.51095,1.511,1.51095,1.51095,276600000.0
2009-10-06 11:38:00,1.51095,1.5111,1.51095,1.5111,364699999.0
2009-10-06 11:39:00,1.5111,1.5111,1.51095,1.511,389900001.0
2009-10-06 11:40:00,1.51095,1.51105,1.51095,1.511,430600001.0
2009-10-06 11:41:00,1.511,1.511,1.51095,1.51095,225000000.0
2009-10-06 11:42:00,1.51095,1.51105,1.51095,1.511,557700001.0
2009-10-06 11:43:00,1.51095,1.51105,1.5109,1.51095,289800001.0
2009-10-06 11:44:00,1.511,1.51105,1.5109,1.51095,748700002.0
2009-10-06 11:45:00,1.51095,1.51105,1.5109,1.51095,892899996.0
2009-10-06 11:46:00,1.51095,1.511,1.51095,1.51095,398500000.0
2009-10-06 11:47:00,1.51095,1.51105,1.5109,1.511,590699999.0
2009-10-06 11:48:00,1.511,1.51115,1.51095,1.51095,870999995.0
2009-10-06 11:49:00,1.51095,1.51105,1.51065,1.5107,613200000.0
2009-10-06 11:50:00,1.5107,1.51085,1.51065,1.51075,316800000.0
2009-10-06 11:51:00,1.5107,1.51095,1.5107,1.51095,145800000.0
2009-10-06 11:52:00,1.51095,1.51095,1.51095,1.51095,84000000.0
2009-10-06 11:53:00,1.51095,1.51105,1.51095,1.511,79400000.0
2009-10-06 11:54:00,1.511,1.511,1.5109,1.5109,126400000.0
2009-10-06 11:55:00,1.5109,1.5109,1.5107,1.5107,86200000.0
2009-10-06 11:56:00,1.5107,1.51075,1.51065,1.5107,260500000.0
2009-10-06 11:57:00,1.5107,1.5108,1.5106,1.5108,463200000.0
2009-10-06 11:58:00,1.5108,1.51085,1.5108,1.5108,252700000.0
2009-10-06 11:59:00,1.5108,1.51095,1.5108,1.5109,567000001.0
2009-10-06 12:00:00,1.5109,1.51095,1.5109,1.5109,394300001.0
2009-10-06 12:01:00,1.5109,1.5109,1.5108,1.51085,167800000.0
2009-10-06 12:02:00,1.51085,1.51085,1.51065,1.5107,305500000.0
2009-10-06 12:03:00,1.5107,1.51075,1.5107,1.5107,242000000.0
2009-10-06 12:04:00,1.5107,1.5107,1.51065,1.5107,217900000.0
2009-10-06 12:05:00,1.5107,1.51075,1.51065,1.5107,138300000.0
2009-10-06 12:06:00,1.5107,1.5108,1.51065,1.5107,302899999.0
2009-10-06 12:07:00,1.5107,1.51075,1.5107,1.5107,110500000.0
2009-10-06 12:08:00,1.5107,1.5108,1.5107,1.51075,233500000.0
2009-10-06 12:09:00,1.5107,1.5108,1.51065,1.51075,241500000.0
2009-10-06 12:10:00,1.51075,1.51075,1.51065,1.5107,88099999.0
2009-10-06 12:11:00,1.5107,1.5108,1.51065,1.5108,201000000.0
2009-10-06 12:12:00,1.5108,1.5108,1.51075,1.51075,72200000.0
2009-10-06 12:13:00,1.51075,1.5108,1.51075,1.51075,143400000.0
2009-10-06 12:14:00,1.5108,1.5108,1.51075,1.51075,116300000.0
2009-10-06 12:15:00,1.51075,1.51075,1.51075,1.51075,132700000.0
2009-10-06 12:16:00,1.51075,1.5108,1.51075,1.5108,96300000.0
2009-10-06 12:17:00,1.51075,1.5108,1.51065,1.5107,293400000.0
2009-10-06 12:18:00,1.51065,1.51075,1.51065,1.51075,158000000.0
2009-10-06 12:19:00,1.51075,1.51075,1.51075,1.51075,56300000.0
2009-10-06 12:20:00,1.51075,1.51075,1.51065,1.51065,74400000.0
2009-10-06 12:21:00,1.51065,1.51065,1.5106,1.5106,43500000.0
2009-10-06 12:22:00,1.5106,1.5106,1.51055,1.51055,125500000.0
2009-10-06 12:23:00,1.5106,1.51065,1.5106,1.5106,309800001.0
2009-10-06 12:24:00,1.5106,1.51065,1.5106,1.5106,426300000.0
2009-10-06 12:25:00,1.5106,1.5106,1.5106,1.5106,177700000.0
2009-10-06 12:26:00,1.5106,1.51065,1.5106,1.5106,196300000.0
2009-10-06 12:27:00,1.5106,1.51065,1.51055,1.51065,166100000.0
2009-10-06 12:28:00,1.51065,1.51065,1.51055,1.51065,240700000.0
2009-10-06 12:29:00,1.51065,1.51065,1.5106,1.5106,195300000.0
2009-10-06 12:30:00,1.5106,1.51075,1.5106,1.5107,163400000.0
2009-10-06 12:31:00,1.51065,1.51075,1.5106,1.5107,381100000.0
2009-10-06 12:32:00,1.5107,1.51085,1.51065,1.51075,265300000.0
2009-10-06 12:33:00,1.51075,1.51085,1.5107,1.5108,203800000.0
2009-10-06 12:34:00,1.5108,1.5109,1.51075,1.51075,236900000.0
2009-10-06 12:35:00,1.51075,1.5109,1.51075,1.51075,137600000.0
2009-10-06 12:36:00,1.51075,1.51085,1.51075,1.51085,50000000.0
2009-10-06 12:37:00,1.51085,1.51085,1.51065,1.51065,418600000.0
2009-10-06 12:38:00,1.51065,1.51065,1.5106,1.5106,188400000.0
2009-10-06 12:39:00,1.5106,1.5107,1.5106,1.51065,443900000.0
2009-10-06 12:40:00,1.51065,1.51065,1.5106,1.5106,331500000.0
2009-10-06 12:41:00,1.5106,1.51075,1.5106,1.5106,478200000.0
2009-10-06 12:42:00,1.5106,1.51075,1.5106,1.51075,197000000.0
2009-10-06 12:43:00,1.51075,1.51075,1.5107,1.5107,103000000.0
2009-10-06 12:44:00,1.5107,1.51085,1.51065,1.51065,178100000.0
2009-10-06 12:45:00,1.5107,1.51075,1.51055,1.5106,211800000.0
2009-10-06 12:46:00,1.5106,1.5107,1.51055,1.5106,416000000.0
2009-10-06 12:47:00,1.5106,1.5106,1.5106,1.5106,185600000.0
2009-10-06 12:48:00,1.5106,1.51065,1.5106,1.51065,178400000.0
2009-10-06 12:49:00,1.51065,1.51075,1.51065,1.51075,200199998.0
2009-10-06 12:50:00,1.5107,1.5107,1.5106,1.5106,216000000.0
2009-10-06 12:51:00,1.5106,1.51065,1.5106,1.5106,240900000.0
2009-10-06 12:52:00,1.5106,1.51075,1.5106,1.51065,315800000.0
2009-10-06 12:53:00,1.51065,1.51075,1.5106,1.5107,513799999.0
2009-10-06 12:54:00,1.51075,1.51075,1.5106,1.51065,323000000.0
2009-10-06 12:55:00,1.5106,1.51065,1.5106,1.51065,109900000.0
2009-10-06 12:56:00,1.5106,1.51075,1.5106,1.5107,306100000.0
2009-10-06 12:57:00,1.5107,1.5107,1.51065,1.51065,130300000.0
2009-10-06 12:58:00,1.5107,1.5107,1.51065,1.51065,84500000.0
2009-10-06 12:59:00,1.51065,1.5107,1.51065,1.51065,184600000.0
2009-10-06 13:00:00,1.5107,1.5108,1.51065,1.5107,262700000.0
2009-10-06 13:01:00,1.5107,1.51075,1.5107,1.51075,216700000.0
2009-10-06 13:02:00,1.51075,1.5108,1.5107,1.51075,126100000.0
2009-10-06 13:03:00,1.51075,1.51075,1.51065,1.5107,141700000.0
2009-10-06 13:04:00,1.5107,1.51075,1.51065,1.5107,266300000.0
2009-10-06 13:05:00,1.5107,1.51075,1.5107,1.5107,221200000.0
2009-10-06 13:06:00,1.5107,1.5107,1.5106,1.5106,388300001.0
2009-10-06 13:07:00,1.5106,1.51075,1.5106,1.5106,402300000.0
2009-10-06 13:08:00,1.5106,1.5107,1.5106,1.5107,630199999.0
2009-10-06 13:09:00,1.5107,1.5107,1.5107,1.5107,166800000.0
2009-10-06 13:10:00,1.5107,1.51075,1.5107,1.5107,319000000.0
2009-10-06 13:11:00,1.5107,1.51075,1.51065,1.5107,290000000.0
2009-10-06 13:12:00,1.5107,1.5107,1.5106,1.51065,417900000.0
2009-10-06 13:13:00,1.51065,1.5107,1.5106,1.51065,509200001.0
2009-10-06 13:14:00,1.5107,1.51075,1.51065,1.51065,433600000.0
2009-10-06 13:15:00,1.5107,1.51075,1.51065,1.5107,520700000.0
2009-10-06 13:16:00,1.5107,1.51075,1.5107,1.5107,491200000.0
2009-10-06 13:17:00,1.5107,1.51075,1.5107,1.5107,436300000.0
2009-10-06 13:18:00,1.5107,1.5107,1.5107,1.5107,99400000.0
2009-10-06 13:19:00,1.5107,1.51075,1.5107,1.51075,117600000.0
2009-10-06 13:20:00,1.51075,1.5108,1.51075,1.51075,122900000.0
2009-10-06 13:21:00,1.51075,1.51075,1.51075,1.51075,93700000.0
2009-10-06 13:22:00,1.5107,1.51075,1.51065,1.5107,283700000.0
2009-10-06 13:23:00,1.5107,1.51075,1.5107,1.5107,63900000.0
2009-10-06 13:24:00,1.5107,1.5107,1.51065,1.51065,52600000.0
2009-10-06 13:25:00,1.51065,1.51075,1.51065,1.51075,117700000.0
2009-10-06 13:26:00,1.51075,1.51075,1.5107,1.5107,195100000.0
2009-10-06 13:27:00,1.5107,1.51075,1.51065,1.51065,270300001.0
2009-10-06 13:28:00,1.51065,1.51075,1.5106,1.5107,351599998.0
2009-10-06 13:29:00,1.51075,1.51085,1.5107,1.51075,415100000.0
2009-10-06 13:30:00,1.51075,1.5108,1.51065,1.51075,499000000.0
2009-10-06 13:31:00,1.51075,1.51085,1.5107,1.51085,290100000.0
2009-10-06 13:32:00,1.51085,1.51085,1.5107,1.5107,537400000.0
2009-10-06 13:33:00,1.51075,1.51085,1.5107,1.5107,565200000.0
2009-10-06 13:34:00,1.5107,1.5108,1.51065,1.5107,567500000.0
2009-10-06 13:35:00,1.51065,1.5107,1.51065,1.51065,468200000.0
2009-10-06 13:36:00,1.51065,1.51075,1.5106,1.5107,647100001.0
2009-10-06 13:37:00,1.5107,1.51085,1.5107,1.51075,520300000.0
2009-10-06 13:38:00,1.5108,1.51085,1.51075,1.51075,301400000.0
2009-10-06 13:39:00,1.51075,1.5109,1.51075,1.51085,308899999.0
2009-10-06 13:40:00,1.51085,1.51105,1.51085,1.51105,354600000.0
2009-10-06 13:41:00,1.51105,1.5111,1.51095,1.511,587400000.0
2009-10-06 13:42:00,1.511,1.51105,1.51095,1.51095,249400000.0
2009-10-06 13:43:00,1.51095,1.511,1.51095,1.511,526599999.0
2009-10-06 13:44:00,1.511,1.5111,1.51095,1.5111,694400000.0
2009-10-06 13:45:00,1.51105,1.51115,1.51105,1.51115,702399996.0
2009-10-06 13:46:00,1.51115,1.51115,1.5111,1.51115,366100001.0
2009-10-06 13:47:00,1.51115,1.5112,1.5111,1.51115,481500000.0
2009-10-06 13:48:00,1.51115,1.5112,1.5111,1.51115,130399999.0
2009-10-06 13:49:00,1.51115,1.5113,1.51115,1.51125,499400000.0
2009-10-06 13:50:00,1.51125,1.51145,1.51125,1.5114,265100001.0
2009-10-06 13:51:00,1.5114,1.5115,1.5111,1.5111,348800000.0
2009-10-06 13:52:00,1.51115,1.5112,1.5111,1.5112,219500000.0
2009-10-06 13:53:00,1.51115,1.51125,1.5111,1.51125,274899999.0
2009-10-06 13:54:00,1.51125,1.5113,1.5111,1.5111,423500001.0
2009-10-06 13:55:00,1.5111,1.5112,1.5111,1.51115,349199999.0
2009-10-06 13:56:00,1.51115,1.5113,1.5111,1.5111,345200000.0
2009-10-06 13:57:00,1.5111,1.51115,1.5111,1.51115,356300000.0
2009-10-06 13:58:00,1.5112,1.51145,1.51115,1.51125,306699993.0
2009-10-06 13:59:00,1.5113,1.5114,1.51125,1.51135,252800000.0
2009-10-06 14:00:00,1.51135,1.51145,1.51125,1.51125,411500000.0
2009-10-06 14:01:00,1.5113,1.5114,1.5112,1.51135,165200000.0
2009-10-06 14:02:00,1.5113,1.5114,1.51115,1.51115,341800002.0
2009-10-06 14:03:00,1.51115,1.51115,1.5111,1.5111,211400000.0
2009-10-06 14:04:00,1.5111,1.5111,1.51105,1.5111,302500001.0
2009-10-06 14:05:00,1.5111,1.51115,1.5111,1.5111,308600000.0
2009-10-06 14:06:00,1.5111,1.5111,1.511,1.511,86800000.0
2009-10-06 14:07:00,1.511,1.51115,1.511,1.511,94000000.0
2009-10-06 14:08:00,1.511,1.511,1.511,1.511,62800000.0
2009-10-06 14:09:00,1.511,1.51105,1.511,1.511,167600000.0
2009-10-06 14:10:00,1.51105,1.51105,1.511,1.511,248100000.0
2009-10-06 14:11:00,1.511,1.5111,1.511,1.51105,201300000.0
2009-10-06 14:12:00,1.51105,1.51105,1.51095,1.51095,187600000.0
2009-10-06 14:13:00,1.51095,1.511,1.51095,1.511,259600000.0
2009-10-06 14:14:00,1.51105,1.51175,1.511,1.51165,600899998.0
2009-10-06 14:15:00,1.51165,1.51165,1.51115,1.51115,600000000.0
2009-10-06 14:16:00,1.51115,1.51125,1.511,1.511,509500001.0
2009-10-06 14:17:00,1.511,1.5111,1.51095,1.51095,577700000.0
2009-10-06 14:18:00,1.51095,1.51105,1.51095,1.511,309400000.0
2009-10-06 14:19:00,1.51095,1.5111,1.51095,1.51095,326400000.0
2009-10-06 14:20:00,1.51095,1.51105,1.5109,1.5109,392600000.0
2009-10-06 14:21:00,1.5109,1.51105,1.5109,1.51105,603300000.0
2009-10-06 14:22:00,1.51105,1.51105,1.511,1.511,187800000.0
2009-10-06 14:23:00,1.511,1.5111,1.51095,1.51095,320900000.0
2009-10-06 14:24:00,1.51095,1.5111,1.51095,1.51095,489800000.0
2009-10-06 14:25:00,1.51095,1.511,1.51095,1.51095,99000000.0
2009-10-06 14:26:00,1.51095,1.51105,1.51095,1.511,86100000.0
2009-10-06 14:27:00,1.511,1.51135,1.511,1.5111,550600000.0
2009-10-06 14:28:00,1.5111,1.51115,1.51105,1.51105,456500000.0
2009-10-06 14:29:00,1.51105,1.51115,1.511,1.51105,750299999.0
2009-10-06 14:30:00,1.51105,1.5111,1.511,1.511,191500000.0
2009-10-06 14:31:00,1.511,1.51105,1.511,1.511,131100000.0
2009-10-06 14:32:00,1.511,1.5111,1.511,1.511,228100000.0
2009-10-06 14:33:00,1.511,1.5111,1.511,1.51105,461700000.0
2009-10-06 14:34:00,1.51105,1.51115,1.51105,1.5111,254800000.0
2009-10-06 14:35:00,1.5111,1.5111,1.5111,1.5111,162100000.0
2009-10-06 14:36:00,1.5111,1.5111,1.5111,1.5111,363300000.0
2009-10-06 14:37:00,1.5111,1.51115,1.5111,1.51115,165600000.0
2009-10-06 14:38:00,1.5111,1.5111,1.51105,1.5111,307400000.0
2009-10-06 14:39:00,1.5111,1.51115,1.51095,1.511,283400000.0
2009-10-06 14:40:00,1.511,1.511,1.51095,1.511,458400000.0
2009-10-06 14:41:00,1.511,1.5111,1.51095,1.511,451000000.0
2009-10-06 14:42:00,1.511,1.51105,1.511,1.511,347700000.0
2009-10-06 14:43:00,1.511,1.51105,1.5109,1.51095,430600000.0
2009-10-06 14:44:00,1.51095,1.51095,1.51085,1.5109,259500000.0
2009-10-06 14:45:00,1.5109,1.51095,1.51085,1.5109,315000000.0
2009-10-06 14:46:00,1.5109,1.51095,1.51085,1.51085,286700000.0
2009-10-06 14:47:00,1.51085,1.51095,1.51085,1.5109,239200000.0
2009-10-06 14:48:00,1.51095,1.51095,1.5108,1.5108,227800000.0
2009-10-06 14:49:00,1.5108,1.51095,1.5108,1.51085,429200001.0
2009-10-06 14:50:00,1.51085,1.51095,1.51075,1.5108,489400001.0
2009-10-06 14:51:00,1.5108,1.51095,1.5108,1.5108,542200002.0
2009-10-06 14:52:00,1.5108,1.51085,1.5108,1.5108,286900000.0
2009-10-06 14:53:00,1.5108,1.5108,1.51075,1.5108,148000000.0
2009-10-06 14:54:00,1.5108,1.51085,1.5108,1.5108,305600000.0
2009-10-06 14:55:00,1.5108,1.5108,1.51075,1.5108,110800000.0
2009-10-06 14:56:00,1.5108,1.51085,1.51075,1.51075,205800000.0
2009-10-06 14:57:00,1.51075,1.5108,1.51075,1.5108,125400000.0
2009-10-06 14:58:00,1.5108,1.5108,1.51075,1.5108,211800000.0
2009-10-06 14:59:00,1.5108,1.51085,1.51075,1.5108,264400000.0
2009-10-06 15:00:00,1.5108,1.51085,1.5105,1.51065,482600000.0
2009-10-06 15:01:00,1.51065,1.5107,1.51055,1.5106,678100000.0
2009-10-06 15:02:00,1.51065,1.51065,1.5105,1.51055,496299999.0
2009-10-06 15:03:00,1.51055,1.51065,1.51035,1.5105,369100000.0
2009-10-06 15:04:00,1.5105,1.51055,1.51035,1.5105,483100000.0
2009-10-06 15:05:00,1.5105,1.51065,1.5105,1.5105,862200001.0
2009-10-06 15:06:00,1.5105,1.51065,1.51045,1.51065,620999997.0
2009-10-06 15:07:00,1.5106,1.51075,1.5105,1.51075,354600000.0
2009-10-06 15:08:00,1.51075,1.5108,1.5107,1.5107,435600000.0
2009-10-06 15:09:00,1.51075,1.5109,1.51075,1.51075,471900000.0
2009-10-06 15:10:00,1.5108,1.5108,1.5106,1.5106,697200000.0
2009-10-06 15:11:00,1.51065,1.51075,1.5106,1.5106,520700000.0
2009-10-06 15:12:00,1.5106,1.5109,1.5106,1.5109,756199999.0
2009-10-06 15:13:00,1.51085,1.5109,1.51065,1.5107,591600000.0
2009-10-06 15:14:00,1.5107,1.51075,1.5106,1.51075,676399998.0
2009-10-06 15:15:00,1.51075,1.51085,1.5107,1.5107,736200000.0
2009-10-06 15:16:00,1.5107,1.51075,1.51065,1.5107,823300001.0
2009-10-06 15:17:00,1.5107,1.51085,1.5107,1.51085,581300000.0
2009-10-06 15:18:00,1.51085,1.51095,1.5108,1.51095,238500000.0
2009-10-06 15:19:00,1.51095,1.511,1.51085,1.51085,701600000.0
2009-10-06 15:20:00,1.51085,1.51105,1.51085,1.511,819199999.0
2009-10-06 15:21:00,1.51105,1.5111,1.51095,1.51105,1024500001.0
2009-10-06 15:22:00,1.51105,1.5113,1.511,1.51125,627700001.0
2009-10-06 15:23:00,1.51125,1.51135,1.5112,1.51125,642100000.0
2009-10-06 15:24:00,1.5113,1.51135,1.5112,1.51125,951300001.0
2009-10-06 15:25:00,1.51125,1.5113,1.51115,1.51125,573600001.0
2009-10-06 15:26:00,1.51125,1.5114,1.51125,1.51135,599999999.0
2009-10-06 15:27:00,1.51135,1.51135,1.5111,1.51115,803699999.0
2009-10-06 15:28:00,1.51115,1.51145,1.51115,1.5113,561200000.0
2009-10-06 15:29:00,1.5113,1.51135,1.51115,1.51115,629500001.0
2009-10-06 15:30:00,1.51115,1.5113,1.51115,1.51125,492600000.0
2009-10-06 15:31:00,1.51125,1.5114,1.5112,1.5112,381200000.0
2009-10-06 15:32:00,1.5112,1.5112,1.5111,1.5111,326800000.0
2009-10-06 15:33:00,1.51115,1.51135,1.5111,1.5112,448899999.0
2009-10-06 15:34:00,1.5112,1.5113,1.51115,1.51115,453900000.0
2009-10-06 15:35:00,1.51115,1.51125,1.5111,1.51115,283300000.0
2009-10-06 15:36:00,1.51115,1.5113,1.51115,1.51125,467500000.0
2009-10-06 15:37:00,1.5112,1.5112,1.51105,1.5111,420100000.0
2009-10-06 15:38:00,1.5111,1.51125,1.5111,1.51125,586300000.0
2009-10-06 15:39:00,1.51125,1.51125,1.5111,1.51115,695200000.0
2009-10-06 15:40:00,1.5111,1.5112,1.51105,1.51105,552000000.0
2009-10-06 15:41:00,1.51105,1.5112,1.51105,1.5112,520200000.0
2009-10-06 15:42:00,1.5112,1.51145,1.5112,1.51135,392700000.0
2009-10-06 15:43:00,1.51135,1.51145,1.5113,1.51135,459700000.0
2009-10-06 15:44:00,1.51135,1.5114,1.5113,1.51135,439000000.0
2009-10-06 15:45:00,1.51135,1.5114,1.51135,1.51135,580200000.0
2009-10-06 15:46:00,1.51135,1.51135,1.5113,1.51135,358300000.0
2009-10-06 15:47:00,1.5113,1.5114,1.5113,1.51135,268600000.0
2009-10-06 15:48:00,1.51135,1.5114,1.51135,1.5114,224400000.0
2009-10-06 15:49:00,1.5114,1.5114,1.5113,1.5113,332600000.0
2009-10-06 15:50:00,1.5113,1.5113,1.511,1.5111,297800000.0
2009-10-06 15:51:00,1.5111,1.51115,1.5111,1.5111,148900000.0
2009-10-06 15:52:00,1.5111,1.5112,1.5111,1.51115,428500001.0
2009-10-06 15:53:00,1.51115,1.5114,1.51115,1.51135,306000000.0
2009-10-06 15:54:00,1.51135,1.5115,1.51135,1.51135,459000000.0
2009-10-06 15:55:00,1.5114,1.5114,1.5112,1.5113,453200000.0
2009-10-06 15:56:00,1.5113,1.5113,1.51115,1.51115,366700000.0
2009-10-06 15:57:00,1.51115,1.5112,1.51105,1.51105,342999998.0
2009-10-06 15:58:00,1.51105,1.5112,1.5109,1.51095,513499999.0
2009-10-06 15:59:00,1.51095,1.51095,1.5107,1.51075,528100000.0
2009-10-06 16:00:00,1.5107,1.51095,1.5107,1.51085,354199998.0
2009-10-06 16:01:00,1.51085,1.511,1.51085,1.51095,202000000.0
2009-10-06 16:02:00,1.51095,1.51095,1.51065,1.51075,390100001.0
2009-10-06 16:03:00,1.5107,1.5108,1.5106,1.51075,693800000.0
2009-10-06 16:04:00,1.51075,1.51105,1.5107,1.511,602000000.0
2009-10-06 16:05:00,1.511,1.51125,1.511,1.5112,700500001.0
2009-10-06 16:06:00,1.5112,1.51125,1.51115,1.51125,281200000.0
2009-10-06 16:07:00,1.51125,1.5114,1.51125,1.5114,230100000.0
2009-10-06 16:08:00,1.5114,1.5114,1.5112,1.51135,327900000.0
2009-10-06 16:09:00,1.51135,1.5114,1.5113,1.51135,175700000.0
2009-10-06 16:10:00,1.51135,1.51135,1.51125,1.51125,492100000.0
2009-10-06 16:11:00,1.51125,1.5113,1.5112,1.51125,717100000.0
2009-10-06 16:12:00,1.51125,1.5113,1.5111,1.5112,644799997.0
2009-10-06 16:13:00,1.5112,1.5113,1.51115,1.5112,508000000.0
2009-10-06 16:14:00,1.5112,1.5112,1.5112,1.5112,162700000.0
2009-10-06 16:15:00,1.51125,1.5113,1.51115,1.5112,943699999.0
2009-10-06 16:16:00,1.5112,1.5112,1.51085,1.511,788100000.0
2009-10-06 16:17:00,1.511,1.5112,1.51095,1.5111,671200000.0
2009-10-06 16:18:00,1.5111,1.5111,1.51105,1.51105,480100000.0
2009-10-06 16:19:00,1.51105,1.5111,1.51095,1.511,558299999.0
2009-10-06 16:20:00,1.511,1.51115,1.51095,1.51115,285400000.0
2009-10-06 16:21:00,1.51115,1.5112,1.51095,1.51095,410800000.0
2009-10-06 16:22:00,1.51095,1.5111,1.5109,1.51095,753399999.0
2009-10-06 16:23:00,1.51095,1.51125,1.51095,1.51115,698200000.0
2009-10-06 16:24:00,1.51115,1.5112,1.511,1.51105,474699999.0
2009-10-06 16:25:00,1.51105,1.5112,1.51105,1.5111,536700000.0
2009-10-06 16:26:00,1.5111,1.5112,1.51105,1.51105,557200000.0
2009-10-06 16:27:00,1.51105,1.5111,1.51095,1.511,530500000.0
2009-10-06 16:28:00,1.511,1.5112,1.511,1.5111,739700000.0
2009-10-06 16:29:00,1.5111,1.5111,1.51095,1.51105,382500000.0
2009-10-06 16:30:00,1.51105,1.5111,1.51095,1.511,465400000.0
2009-10-06 16:31:00,1.511,1.51105,1.511,1.511,267800000.0
2009-10-06 16:32:00,1.511,1.51115,1.511,1.51115,234900000.0
2009-10-06 16:33:00,1.51115,1.51115,1.51095,1.51095,430700000.0
2009-10-06 16:34:00,1.51095,1.51095,1.51075,1.5108,600400000.0
2009-10-06 16:35:00,1.51085,1.511,1.51085,1.51095,674300001.0
2009-10-06 16:36:00,1.51095,1.51095,1.5108,1.5108,188300000.0
2009-10-06 16:37:00,1.5108,1.51085,1.5108,1.51085,323799999.0
2009-10-06 16:38:00,1.51085,1.5109,1.5107,1.51085,522700000.0
2009-10-06 16:39:00,1.51085,1.511,1.5107,1.51085,814300001.0
2009-10-06 16:40:00,1.51085,1.511,1.5108,1.51095,870600000.0
2009-10-06 16:41:00,1.51095,1.511,1.51085,1.51085,581799999.0
2009-10-06 16:42:00,1.51085,1.511,1.5108,1.51095,521799999.0
2009-10-06 16:43:00,1.51095,1.51115,1.51085,1.5109,876200000.0
2009-10-06 16:44:00,1.5109,1.51105,1.5109,1.511,651300000.0
2009-10-06 16:45:00,1.511,1.5111,1.511,1.511,740700000.0
2009-10-06 16:46:00,1.511,1.51115,1.511,1.511,600000000.0
2009-10-06 16:47:00,1.511,1.51105,1.51095,1.511,295900000.0
2009-10-06 16:48:00,1.511,1.5111,1.51095,1.511,644900000.0
2009-10-06 16:49:00,1.511,1.5111,1.511,1.5111,714400000.0
2009-10-06 16:50:00,1.5111,1.51115,1.51095,1.511,668899999.0
2009-10-06 16:51:00,1.511,1.51115,1.511,1.51105,530300000.0
2009-10-06 16:52:00,1.51105,1.51105,1.51095,1.511,245999999.0
2009-10-06 16:53:00,1.511,1.5111,1.51085,1.511,578900001.0
2009-10-06 16:54:00,1.511,1.5112,1.511,1.5111,504600000.0
2009-10-06 16:55:00,1.5111,1.51125,1.5111,1.5112,500099999.0
2009-10-06 16:56:00,1.51115,1.5112,1.51115,1.51115,153500000.0
2009-10-06 16:57:00,1.51115,1.51115,1.51105,1.51105,187800000.0
2009-10-06 16:58:00,1.51105,1.5112,1.51105,1.5112,436199999.0
2009-10-06 16:59:00,1.5112,1.5119,1.5112,1.5119,644000001.0
2009-10-06 17:00:00,1.5118,1.5121,1.51155,1.51165,1113499998.0
2009-10-06 17:01:00,1.5117,1.51185,1.51155,1.5116,596500000.0
2009-10-06 17:02:00,1.5116,1.51165,1.5114,1.51155,371800000.0
2009-10-06 17:03:00,1.51155,1.51165,1.51145,1.51155,453300000.0
2009-10-06 17:04:00,1.5116,1.51175,1.5116,1.5117,342700000.0
2009-10-06 17:05:00,1.51165,1.5118,1.5116,1.51165,438400000.0
2009-10-06 17:06:00,1.5117,1.5117,1.5115,1.5116,276700000.0
2009-10-06 17:07:00,1.5116,1.51165,1.5116,1.5116,254300000.0
2009-10-06 17:08:00,1.51165,1.51165,1.51155,1.5116,505200000.0
2009-10-06 17:09:00,1.5116,1.51175,1.5116,1.51165,525500000.0
2009-10-06 17:10:00,1.51165,1.5118,1.5115,1.51155,961099998.0
2009-10-06 17:11:00,1.51155,1.51165,1.5115,1.51155,795800000.0
2009-10-06 17:12:00,1.51155,1.512,1.51155,1.5118,775200001.0
2009-10-06 17:13:00,1.5118,1.5119,1.5115,1.5117,526900000.0
2009-10-06 17:14:00,1.5117,1.51175,1.51155,1.51165,414899999.0
2009-10-06 17:15:00,1.51165,1.5117,1.51165,1.51165,358900000.0
2009-10-06 17:16:00,1.51165,1.5118,1.51165,1.5117,488100000.0
2009-10-06 17:17:00,1.5117,1.51175,1.51165,1.5117,664700000.0
2009-10-06 17:18:00,1.5117,1.51175,1.51165,1.5117,485600000.0
2009-10-06 17:19:00,1.5117,1.5117,1.5116,1.5116,450600000.0
2009-10-06 17:20:00,1.5116,1.51165,1.51155,1.51155,617500000.0
2009-10-06 17:21:00,1.51155,1.51155,1.5114,1.5114,699100000.0
2009-10-06 17:22:00,1.5114,1.5115,1.511,1.51125,926900000.0
2009-10-06 17:23:00,1.51125,1.51135,1.51115,1.5112,530600000.0
2009-10-06 17:24:00,1.5112,1.5113,1.51095,1.51105,366200001.0
2009-10-06 17:25:00,1.51105,1.51115,1.511,1.51115,587200000.0
2009-10-06 17:26:00,1.51115,1.51115,1.51115,1.51115,31400000.0
2009-10-06 17:27:00,1.51115,1.51115,1.51085,1.51085,390800000.0
2009-10-06 17:28:00,1.5109,1.5109,1.5106,1.5108,544300000.0
2009-10-06 17:29:00,1.5108,1.5108,1.51075,1.5108,372900000.0
2009-10-06 17:30:00,1.5108,1.5109,1.5108,1.5108,582700000.0
2009-10-06 17:31:00,1.5108,1.51085,1.51075,1.5108,305800000.0
2009-10-06 17:32:00,1.51075,1.51085,1.51065,1.5107,432700000.0
2009-10-06 17:33:00,1.5107,1.51075,1.5106,1.5107,308600000.0
2009-10-06 17:34:00,1.5107,1.51075,1.5106,1.51065,434000003.0
2009-10-06 17:35:00,1.5106,1.51065,1.51045,1.51055,300900000.0
2009-10-06 17:36:00,1.51055,1.5107,1.51045,1.51065,636900000.0
2009-10-06 17:37:00,1.5106,1.51075,1.51045,1.5107,474100001.0
2009-10-06 17:38:00,1.51075,1.51085,1.51065,1.5108,430600000.0
2009-10-06 17:39:00,1.5109,1.511,1.51085,1.5109,532900001.0
2009-10-06 17:40:00,1.5109,1.511,1.51065,1.5108,539300000.0
2009-10-06 17:41:00,1.5108,1.5109,1.5108,1.51085,121700000.0
2009-10-06 17:42:00,1.51085,1.5109,1.51065,1.51075,520000000.0
2009-10-06 17:43:00,1.51075,1.51085,1.51065,1.5108,437699999.0
2009-10-06 17:44:00,1.5108,1.511,1.5108,1.5109,445300001.0
2009-10-06 17:45:00,1.51095,1.511,1.5109,1.51095,357500000.0
2009-10-06 17:46:00,1.51095,1.5111,1.51095,1.51095,214799998.0
2009-10-06 17:47:00,1.51095,1.511,1.5109,1.51095,321899999.0
2009-10-06 17:48:00,1.51095,1.511,1.51085,1.51095,256200000.0
2009-10-06 17:49:00,1.51095,1.5111,1.51095,1.51095,420200000.0
2009-10-06 17:50:00,1.5109,1.511,1.5108,1.511,434700000.0
2009-10-06 17:51:00,1.51095,1.51105,1.5107,1.5108,406900000.0
2009-10-06 17:52:00,1.5107,1.51085,1.5107,1.5108,251100000.0
2009-10-06 17:53:00,1.51075,1.5108,1.51055,1.51055,568400000.0
2009-10-06 17:54:00,1.51055,1.51065,1.5105,1.51065,748400000.0
2009-10-06 17:55:00,1.51065,1.511,1.51065,1.5108,533600000.0
2009-10-06 17:56:00,1.5108,1.5109,1.5108,1.5108,463600000.0
2009-10-06 17:57:00,1.5108,1.51095,1.51065,1.51085,544600001.0
2009-10-06 17:58:00,1.51085,1.5109,1.5108,1.51085,281500000.0
2009-10-06 17:59:00,1.51085,1.5109,1.51085,1.5109,158900000.0
2009-10-06 18:00:00,1.51095,1.51115,1.5109,1.5111,492600001.0
2009-10-06 18:01:00,1.51115,1.51125,1.51095,1.5112,438500000.0
2009-10-06 18:02:00,1.51125,1.5113,1.5112,1.5113,364600000.0
2009-10-06 18:03:00,1.5113,1.51135,1.5112,1.51125,650700000.0
2009-10-06 18:04:00,1.51125,1.51135,1.51125,1.51125,227400000.0
2009-10-06 18:05:00,1.51125,1.51125,1.51105,1.5111,469400000.0
2009-10-06 18:06:00,1.5111,1.51115,1.51105,1.5111,130200000.0
2009-10-06 18:07:00,1.51105,1.51115,1.511,1.511,353600000.0
2009-10-06 18:08:00,1.511,1.5111,1.511,1.51105,203100000.0
2009-10-06 18:09:00,1.51105,1.5113,1.511,1.51125,283400000.0
2009-10-06 18:10:00,1.5112,1.5114,1.5112,1.5113,440000000.0
2009-10-06 18:11:00,1.5113,1.5113,1.5112,1.5112,247800000.0
2009-10-06 18:12:00,1.5112,1.5113,1.5112,1.5112,323700000.0
2009-10-06 18:13:00,1.5112,1.5112,1.51115,1.51115,254600000.0
2009-10-06 18:14:00,1.51115,1.5112,1.51115,1.5112,172300000.0
2009-10-06 18:15:00,1.5112,1.5113,1.5111,1.51115,415000000.0
2009-10-06 18:16:00,1.51115,1.51125,1.5111,1.5112,398700000.0
2009-10-06 18:17:00,1.5112,1.5112,1.51115,1.5112,297700000.0
2009-10-06 18:18:00,1.5112,1.51125,1.5112,1.51125,200400000.0
2009-10-06 18:19:00,1.5112,1.51125,1.5112,1.5112,246700000.0
2009-10-06 18:20:00,1.5112,1.5113,1.5112,1.51125,391300000.0
2009-10-06 18:21:00,1.51125,1.51125,1.5112,1.51125,255200000.0
2009-10-06 18:22:00,1.51125,1.5114,1.5112,1.5113,575000000.0
2009-10-06 18:23:00,1.51135,1.51145,1.5113,1.5114,400700001.0
2009-10-06 18:24:00,1.5114,1.5114,1.5113,1.51135,310300000.0
2009-10-06 18:25:00,1.51135,1.51145,1.51135,1.5114,139900000.0
2009-10-06 18:26:00,1.51135,1.5114,1.5113,1.5113,260000000.0
2009-10-06 18:27:00,1.5113,1.51135,1.51115,1.51135,267000000.0
2009-10-06 18:28:00,1.51135,1.5114,1.5113,1.51135,250000000.0
2009-10-06 18:29:00,1.51135,1.51145,1.51135,1.51135,309300000.0
2009-10-06 18:30:00,1.51135,1.5114,1.5113,1.5113,400800000.0
2009-10-06 18:31:00,1.5113,1.51135,1.5113,1.51135,252200000.0
2009-10-06 18:32:00,1.5113,1.51135,1.5113,1.5113,255100000.0
2009-10-06 18:33:00,1.5113,1.51135,1.5113,1.51135,288600000.0
2009-10-06 18:34:00,1.51135,1.51135,1.5113,1.5113,142400000.0
2009-10-06 18:35:00,1.51135,1.5114,1.5113,1.5113,364800000.0
2009-10-06 18:36:00,1.5113,1.5113,1.51125,1.51125,283600000.0
2009-10-06 18:37:00,1.51125,1.5113,1.51125,1.5113,146500000.0
2009-10-06 18:38:00,1.5113,1.5113,1.5113,1.5113,77100000.0
2009-10-06 18:39:00,1.5113,1.51135,1.5113,1.51135,534200000.0
2009-10-06 18:40:00,1.51135,1.5114,1.5113,1.5113,281000000.0
2009-10-06 18:41:00,1.51125,1.51125,1.51125,1.51125,262000000.0
2009-10-06 18:42:00,1.51125,1.5113,1.5112,1.51125,281000000.0
2009-10-06 18:43:00,1.51125,1.51135,1.51125,1.5113,155700000.0
2009-10-06 18:44:00,1.5113,1.51135,1.5112,1.5113,341499999.0
2009-10-06 18:45:00,1.5113,1.51135,1.51125,1.5113,285400000.0
2009-10-06 18:46:00,1.5113,1.5113,1.5112,1.51125,179700000.0
2009-10-06 18:47:00,1.51125,1.51135,1.5112,1.5113,239800000.0
2009-10-06 18:48:00,1.51125,1.51145,1.51125,1.51135,163300000.0
2009-10-06 18:49:00,1.51135,1.51135,1.51125,1.51125,125500000.0
2009-10-06 18:50:00,1.51125,1.5114,1.5112,1.5114,458800000.0
2009-10-06 18:51:00,1.51125,1.5114,1.51105,1.51105,293500000.0
2009-10-06 18:52:00,1.51105,1.51115,1.51105,1.5111,257800000.0
2009-10-06 18:53:00,1.5111,1.5112,1.5111,1.5111,253100000.0
2009-10-06 18:54:00,1.5111,1.51115,1.5111,1.5111,248600000.0
2009-10-06 18:55:00,1.5111,1.5112,1.51105,1.5111,360400000.0
2009-10-06 18:56:00,1.5111,1.5111,1.5106,1.5109,445800000.0
2009-10-06 18:57:00,1.5109,1.511,1.5107,1.511,421600000.0
2009-10-06 18:58:00,1.51105,1.5111,1.51105,1.51105,371500000.0
2009-10-06 18:59:00,1.51105,1.51105,1.51095,1.51095,449300000.0
2009-10-06 19:00:00,1.511,1.51115,1.51095,1.51105,199950000.0
2009-10-06 19:01:00,1.51105,1.5111,1.51105,1.51105,503450000.0
2009-10-06 19:02:00,1.51105,1.51125,1.51105,1.5111,337800001.0
2009-10-06 19:03:00,1.5112,1.51135,1.51115,1.5113,292800000.0
2009-10-06 19:04:00,1.5113,1.51135,1.5112,1.5113,336100000.0
2009-10-06 19:05:00,1.5113,1.5114,1.5112,1.51135,385000000.0
2009-10-06 19:06:00,1.51135,1.5114,1.51125,1.5113,269700000.0
2009-10-06 19:07:00,1.5113,1.5113,1.51105,1.5112,393100000.0
2009-10-06 19:08:00,1.5112,1.51125,1.5111,1.5112,338600000.0
2009-10-06 19:09:00,1.51115,1.5112,1.5111,1.51115,530300000.0
2009-10-06 19:10:00,1.51115,1.5112,1.51115,1.51115,407400000.0
2009-10-06 19:11:00,1.5112,1.5114,1.5111,1.5113,252600000.0
2009-10-06 19:12:00,1.5113,1.51145,1.51125,1.51135,248500000.0
2009-10-06 19:13:00,1.51135,1.51145,1.5113,1.5114,64700000.0
2009-10-06 19:14:00,1.51135,1.51145,1.51135,1.5114,157400000.0
2009-10-06 19:15:00,1.51135,1.5114,1.51125,1.51125,145400000.0
2009-10-06 19:16:00,1.51125,1.5114,1.51115,1.5113,177600000.0
2009-10-06 19:17:00,1.5113,1.51135,1.51115,1.51115,326800000.0
2009-10-06 19:18:00,1.51115,1.51125,1.5111,1.5112,574199999.0
2009-10-06 19:19:00,1.5112,1.51125,1.5112,1.5112,454600000.0
2009-10-06 19:20:00,1.5112,1.51125,1.5112,1.5112,265300000.0
2009-10-06 19:21:00,1.51125,1.5114,1.5112,1.51135,138900000.0
2009-10-06 19:22:00,1.5113,1.5114,1.5113,1.51135,24400000.0
2009-10-06 19:23:00,1.5114,1.51145,1.51135,1.5114,54000000.0
2009-10-06 19:24:00,1.5113,1.51135,1.5111,1.5111,235900000.0
2009-10-06 19:25:00,1.5111,1.51125,1.5111,1.5112,237700000.0
2009-10-06 19:26:00,1.5112,1.51125,1.5111,1.5112,282000000.0
2009-10-06 19:27:00,1.51115,1.5112,1.51115,1.5112,189100000.0
2009-10-06 19:28:00,1.5112,1.5112,1.51115,1.5112,252300000.0
2009-10-06 19:29:00,1.5112,1.51125,1.5112,1.5112,242400000.0
2009-10-06 19:30:00,1.51125,1.51125,1.51115,1.51115,146600000.0
2009-10-06 19:31:00,1.51115,1.5113,1.51115,1.5113,294000000.0
2009-10-06 19:32:00,1.51135,1.51135,1.5112,1.5112,199200000.0
2009-10-06 19:33:00,1.51115,1.5112,1.51115,1.5112,113200000.0
2009-10-06 19:34:00,1.5112,1.51125,1.5111,1.5111,224299999.0
2009-10-06 19:35:00,1.5111,1.51135,1.5111,1.51115,350600000.0
2009-10-06 19:36:00,1.5112,1.5112,1.5111,1.5111,234600000.0
2009-10-06 19:37:00,1.5111,1.5112,1.5111,1.5111,668000000.0
2009-10-06 19:38:00,1.5111,1.5113,1.5111,1.51125,298799998.0
2009-10-06 19:39:00,1.5112,1.51125,1.5111,1.5112,263200000.0
2009-10-06 19:40:00,1.5112,1.51125,1.51115,1.51125,125800000.0
2009-10-06 19:41:00,1.51125,1.51135,1.5112,1.51125,255599999.0
2009-10-06 19:42:00,1.51125,1.5113,1.5111,1.51115,402600000.0
2009-10-06 19:43:00,1.51115,1.5112,1.5111,1.5112,313299995.0
2009-10-06 19:44:00,1.51115,1.51125,1.51115,1.51115,192400000.0
2009-10-06 19:45:00,1.5111,1.51115,1.5111,1.5111,238200000.0
2009-10-06 19:46:00,1.5111,1.5111,1.5111,1.5111,152900000.0
2009-10-06 19:47:00,1.5111,1.51115,1.5111,1.51115,229100000.0
2009-10-06 19:48:00,1.51115,1.51115,1.5111,1.5111,41100000.0
2009-10-06 19:49:00,1.5111,1.5111,1.5111,1.5111,136500000.0
2009-10-06 19:50:00,1.5111,1.5111,1.5111,1.5111,29500000.0
2009-10-06 19:51:00,1.5111,1.5111,1.5111,1.5111,5700000.0
2009-10-06 19:52:00,1.5111,1.51115,1.5111,1.5111,82000000.0
2009-10-06 19:53:00,1.5111,1.51115,1.5111,1.5111,201400000.0
2009-10-06 19:54:00,1.5111,1.51115,1.5111,1.5111,521100000.0
2009-10-06 19:55:00,1.5111,1.5111,1.5111,1.5111,12700000.0
2009-10-06 19:56:00,1.5111,1.5111,1.5111,1.5111,6800000.0
2009-10-06 19:57:00,1.5111,1.5111,1.5111,1.5111,1100000.0
2009-10-06 19:58:00,1.5111,1.5111,1.5111,1.5111,4100000.0
2009-10-06 19:59:00,1.5111,1.5111,1.5111,1.5111,32600000.0
2009-10-06 20:00:00,1.5111,1.51115,1.5111,1.5111,27800000.0
2009-10-06 20:01:00,1.5111,1.5111,1.5111,1.5111,6600000.0
2009-10-06 20:02:00,1.5111,1.51115,1.5111,1.5111,132000000.0
2009-10-06 20:03:00,1.5111,1.51115,1.5111,1.5111,72600000.0
2009-10-06 20:04:00,1.5111,1.5111,1.5111,1.5111,59200000.0
2009-10-06 20:05:00,1.5111,1.5111,1.5111,1.5111,7600000.0
2009-10-06 20:06:00,1.5111,1.5111,1.5111,1.5111,10200000.0
2009-10-06 20:07:00,1.5111,1.51115,1.5111,1.5111,148800000.0
2009-10-06 20:08:00,1.5111,1.5111,1.5111,1.5111,26200000.0
2009-10-06 20:09:00,1.5111,1.5111,1.5111,1.5111,15000000.0
2009-10-06 20:10:00,1.5111,1.51115,1.5111,1.5111,16000000.0
2009-10-06 20:11:00,1.5111,1.51115,1.5111,1.5111,33000000.0
2009-10-06 20:12:00,1.5111,1.5111,1.5111,1.5111,18400000.0
2009-10-06 20:13:00,1.5111,1.51115,1.5111,1.5111,177200000.0
2009-10-06 20:14:00,1.5111,1.5112,1.5111,1.5111,251000000.0
2009-10-06 20:15:00,1.5111,1.51115,1.5111,1.51115,141900000.0
2009-10-06 20:16:00,1.51115,1.51115,1.5111,1.51115,107400000.0
2009-10-06 20:17:00,1.51115,1.5113,1.5111,1.5111,64400000.0
2009-10-06 20:18:00,1.5111,1.5111,1.5111,1.5111,1600000.0
2009-10-06 20:19:00,1.5111,1.5111,1.5111,1.5111,4800000.0
2009-10-06 20:20:00,1.5111,1.5111,1.5111,1.5111,4200000.0
2009-10-06 20:21:00,1.5111,1.5112,1.5111,1.5111,231600001.0
2009-10-06 20:22:00,1.5111,1.51125,1.5111,1.51125,276300000.0
2009-10-06 20:23:00,1.51125,1.5113,1.51115,1.5113,125900000.0
2009-10-06 20:24:00,1.5113,1.5113,1.5112,1.51125,145600000.0
2009-10-06 20:25:00,1.5113,1.5113,1.5111,1.5111,226800000.0
2009-10-06 20:26:00,1.5111,1.51125,1.5111,1.51125,105600000.0
2009-10-06 20:27:00,1.51125,1.5113,1.51115,1.51125,294400000.0
2009-10-06 20:28:00,1.51125,1.5113,1.5112,1.51125,64900000.0
2009-10-06 20:29:00,1.51125,1.5113,1.51115,1.51125,123400000.0
2009-10-06 20:30:00,1.51125,1.51135,1.5111,1.5111,317090000.0
2009-10-06 20:31:00,1.5111,1.51115,1.5111,1.51115,59400000.0
2009-10-06 20:32:00,1.5111,1.5111,1.5111,1.5111,28800000.0
2009-10-06 20:33:00,1.5111,1.5111,1.5111,1.5111,6400000.0
2009-10-06 20:34:00,1.5111,1.5112,1.5111,1.5111,449500002.0
2009-10-06 20:35:00,1.5111,1.51135,1.5111,1.5113,277700001.0
2009-10-06 20:36:00,1.5113,1.51135,1.5111,1.5111,494500000.0
2009-10-06 20:37:00,1.5111,1.51125,1.5111,1.51125,112400000.0
2009-10-06 20:38:00,1.5112,1.51125,1.5111,1.5111,192000000.0
2009-10-06 20:39:00,1.5111,1.51135,1.5111,1.51135,145600000.0
2009-10-06 20:40:00,1.51135,1.51135,1.51125,1.5113,115900000.0
2009-10-06 20:41:00,1.51125,1.51125,1.5112,1.51125,88000000.0
2009-10-06 20:42:00,1.5113,1.5113,1.5112,1.51125,151500000.0
2009-10-06 20:43:00,1.5113,1.5113,1.5112,1.51125,131200000.0
2009-10-06 20:44:00,1.51125,1.5113,1.51115,1.51125,214700000.0
2009-10-06 20:45:00,1.51125,1.51125,1.51125,1.51125,45400000.0
2009-10-06 20:46:00,1.5112,1.5113,1.51115,1.5113,298000000.0
2009-10-06 20:47:00,1.51125,1.51135,1.5112,1.51125,103500000.0
2009-10-06 20:48:00,1.51125,1.51135,1.51125,1.51135,82099999.0
2009-10-06 20:49:00,1.5113,1.51135,1.51125,1.5113,185600000.0
2009-10-06 20:50:00,1.5113,1.51135,1.5113,1.5113,136800000.0
2009-10-06 20:51:00,1.5113,1.5113,1.5113,1.5113,42400000.0
2009-10-06 20:52:00,1.5113,1.5115,1.5113,1.51135,527399998.0
2009-10-06 20:53:00,1.51135,1.5114,1.5113,1.5114,72200000.0
2009-10-06 20:54:00,1.51135,1.51155,1.51135,1.51145,303100000.0
2009-10-06 20:55:00,1.5114,1.51145,1.51135,1.51145,202200001.0
2009-10-06 20:56:00,1.5114,1.51155,1.5114,1.51155,511700000.0
2009-10-06 20:57:00,1.51155,1.51155,1.51145,1.5115,237400000.0
2009-10-06 20:58:00,1.5115,1.51155,1.51145,1.5115,506000000.0
2009-10-06 20:59:00,1.51145,1.51155,1.5114,1.5115,350100000.0
2009-10-06 21:00:00,1.5115,1.51165,1.51145,1.51145,611100000.0
2009-10-06 21:01:00,1.51145,1.51145,1.5113,1.51135,225800000.0
2009-10-06 21:02:00,1.51135,1.5114,1.5113,1.51135,261500000.0
2009-10-06 21:03:00,1.51135,1.5114,1.5113,1.51135,158800000.0
2009-10-06 21:04:00,1.51135,1.51145,1.5113,1.51135,232200000.0
2009-10-06 21:05:00,1.5114,1.51155,1.5114,1.51155,103800000.0
2009-10-06 21:06:00,1.51155,1.51155,1.51155,1.51155,210400000.0
2009-10-06 21:07:00,1.51155,1.5116,1.5115,1.5116,743300000.0
2009-10-06 21:08:00,1.5116,1.51165,1.51155,1.5116,175200000.0
2009-10-06 21:09:00,1.5116,1.5117,1.51155,1.5116,188700000.0
2009-10-06 21:10:00,1.5116,1.51165,1.51155,1.51155,242700000.0
2009-10-06 21:11:00,1.51155,1.5116,1.51155,1.5116,117700000.0
2009-10-06 21:12:00,1.51155,1.5116,1.5114,1.51145,207100000.0
2009-10-06 21:13:00,1.5114,1.5114,1.51135,1.51135,179599999.0
2009-10-06 21:14:00,1.51135,1.5115,1.51135,1.51145,435750000.0
2009-10-06 21:15:00,1.51145,1.5116,1.51145,1.5116,504400000.0
2009-10-06 21:16:00,1.5116,1.5116,1.5115,1.5116,315799999.0
2009-10-06 21:17:00,1.5116,1.5116,1.5115,1.51155,248200001.0
2009-10-06 21:18:00,1.51155,1.51165,1.51155,1.5116,130499999.0
2009-10-06 21:19:00,1.5116,1.51165,1.5115,1.51155,56100000.0
2009-10-06 21:20:00,1.51155,1.5116,1.5115,1.51155,226299999.0
2009-10-06 21:21:00,1.5115,1.5116,1.51145,1.5115,106100000.0
2009-10-06 21:22:00,1.5115,1.51155,1.51145,1.5115,119300000.0
2009-10-06 21:23:00,1.51145,1.51155,1.51145,1.5115,99300000.0
2009-10-06 21:24:00,1.51145,1.51145,1.51145,1.51145,8800000.0
2009-10-06 21:25:00,1.51145,1.51155,1.51145,1.5115,128300000.0
2009-10-06 21:26:00,1.5115,1.5115,1.51145,1.5115,387700000.0
2009-10-06 21:27:00,1.5115,1.51155,1.5115,1.5115,170300000.0
2009-10-06 21:28:00,1.5115,1.5115,1.5115,1.5115,4100000.0
2009-10-06 21:29:00,1.5115,1.51155,1.5115,1.5115,164500000.0
2009-10-06 21:30:00,1.5115,1.5116,1.5115,1.51155,225200000.0
2009-10-06 21:31:00,1.51155,1.5116,1.5115,1.51155,138400000.0
2009-10-06 21:32:00,1.5115,1.51155,1.5115,1.51155,154000000.0
2009-10-06 21:33:00,1.5115,1.51155,1.5115,1.5115,176900000.0
2009-10-06 21:34:00,1.5115,1.5115,1.51145,1.5115,166000000.0
2009-10-06 21:35:00,1.5115,1.5115,1.51145,1.5115,203400000.0
2009-10-06 21:36:00,1.5115,1.5115,1.51135,1.51145,411750000.0
2009-10-06 21:37:00,1.51145,1.5115,1.51145,1.51145,278700000.0
2009-10-06 21:38:00,1.51145,1.5115,1.51145,1.5115,77200000.0
2009-10-06 21:39:00,1.5115,1.51155,1.51145,1.5115,168499999.0
2009-10-06 21:40:00,1.5115,1.5116,1.5115,1.5116,189300000.0
2009-10-06 21:41:00,1.51165,1.51165,1.5115,1.51155,165100000.0
2009-10-06 21:42:00,1.5115,1.51165,1.5115,1.5116,264100000.0
2009-10-06 21:43:00,1.5116,1.5117,1.5115,1.5117,164100000.0
2009-10-06 21:44:00,1.5117,1.5117,1.5116,1.5116,38100000.0
2009-10-06 21:45:00,1.5116,1.51165,1.5115,1.5116,239100000.0
2009-10-06 21:46:00,1.51155,1.51165,1.5115,1.5115,268800000.0
2009-10-06 21:47:00,1.5115,1.51155,1.51145,1.51155,59900000.0
2009-10-06 21:48:00,1.51155,1.51155,1.5115,1.5115,24200000.0
2009-10-06 21:49:00,1.5115,1.51155,1.51135,1.51155,174000000.0
2009-10-06 21:50:00,1.51145,1.5116,1.51145,1.51155,73200000.0
2009-10-06 21:51:00,1.5115,1.5115,1.51145,1.51145,25600000.0
2009-10-06 21:52:00,1.5115,1.51155,1.5115,1.51155,32100000.0
2009-10-06 21:53:00,1.51145,1.5115,1.51145,1.5115,27500000.0
2009-10-06 21:54:00,1.5115,1.5115,1.5114,1.5115,39000000.0
2009-10-06 21:55:00,1.51145,1.51155,1.51145,1.51145,95900000.0
2009-10-06 21:56:00,1.51145,1.5116,1.5114,1.51155,200400000.0
2009-10-06 21:57:00,1.5116,1.5116,1.51145,1.51145,66600000.0
2009-10-06 21:58:00,1.5114,1.51155,1.5114,1.51155,215600000.0
2009-10-06 21:59:00,1.51145,1.51145,1.51135,1.51135,278300000.0
2009-10-06 22:00:00,1.51135,1.5116,1.51135,1.5116,67700000.0
2009-10-06 22:01:00,1.5116,1.5116,1.5114,1.51145,156600000.0
2009-10-06 22:02:00,1.51145,1.5115,1.51145,1.5115,54400000.0
2009-10-06 22:03:00,1.5115,1.5115,1.5115,1.5115,10300000.0
2009-10-06 22:04:00,1.51155,1.51155,1.5115,1.51155,152500000.0
2009-10-06 22:05:00,1.5116,1.5116,1.5115,1.5115,27000000.0
2009-10-06 22:06:00,1.5115,1.51155,1.5114,1.5115,86600000.0
2009-10-06 22:07:00,1.5115,1.5115,1.5115,1.5115,36800000.0
2009-10-06 22:08:00,1.5115,1.51155,1.5115,1.51155,58900000.0
2009-10-06 22:09:00,1.51155,1.51155,1.51155,1.51155,10600000.0
2009-10-06 22:10:00,1.51155,1.51155,1.51155,1.51155,6100000.0
2009-10-06 22:11:00,1.51115,1.51136,1.51108,1.51115,420000000.0
2009-10-06 22:12:00,1.51155,1.51155,1.51155,1.51155,4800000.0
2009-10-06 22:13:00,1.5116,1.5116,1.5116,1.5116,1600000.0
2009-10-06 22:14:00,1.5115,1.5115,1.5115,1.5115,9900000.0
2009-10-06 22:15:00,1.5115,1.51155,1.5115,1.51155,9000000.0
2009-10-06 22:16:00,1.5115,1.5116,1.5115,1.5115,38800000.0
2009-10-06 22:17:00,1.51126,1.51152,1.51126,1.51138,571400000.0
2009-10-06 22:18:00,1.51155,1.51155,1.51155,1.51155,1600000.0
2009-10-06 22:19:00,1.51143,1.51146,1.51127,1.51135,617600000.0
2009-10-06 22:20:00,1.5115,1.51155,1.51145,1.51145,88100000.0
2009-10-06 22:21:00,1.51145,1.51145,1.51145,1.51145,48400000.0
2009-10-06 22:22:00,1.51145,1.5115,1.51145,1.51145,99200000.0
2009-10-06 22:23:00,1.51145,1.51145,1.5114,1.51145,89200000.0
2009-10-06 22:24:00,1.51145,1.5115,1.5114,1.5115,36600000.0
2009-10-06 22:25:00,1.51145,1.51145,1.51145,1.51145,14500000.0
2009-10-06 22:26:00,1.51145,1.51145,1.51145,1.51145,14600000.0
2009-10-06 22:27:00,1.5115,1.5115,1.51145,1.5115,50000000.0
2009-10-06 22:28:00,1.5115,1.5115,1.5115,1.5115,15800000.0
2009-10-06 22:29:00,1.5115,1.51155,1.5114,1.5115,124400000.0
2009-10-06 22:30:00,1.51155,1.5116,1.51145,1.51155,49500000.0
2009-10-06 22:31:00,1.5115,1.5116,1.5115,1.51155,46200000.0
2009-10-06 22:32:00,1.51155,1.51165,1.51145,1.5115,227000000.0
2009-10-06 22:33:00,1.5115,1.51155,1.5115,1.5115,72800000.0
2009-10-06 22:34:00,1.5115,1.5115,1.5115,1.5115,30600000.0
2009-10-06 22:35:00,1.5116,1.51165,1.51145,1.51155,229900000.0
2009-10-06 22:36:00,1.51155,1.51165,1.51155,1.51155,43700000.0
2009-10-06 22:37:00,1.51155,1.5116,1.5115,1.51155,23800000.0
2009-10-06 22:38:00,1.5116,1.5116,1.5116,1.5116,10600000.0
2009-10-06 22:39:00,1.51165,1.51165,1.5116,1.51165,47500000.0
2009-10-06 22:40:00,1.51165,1.51165,1.51165,1.51165,4500000.0
2009-10-06 22:41:00,1.5116,1.51165,1.5116,1.51165,36100000.0
2009-10-06 22:42:00,1.51165,1.5117,1.5116,1.51165,46500000.0
2009-10-06 22:43:00,1.51165,1.5117,1.51155,1.51165,41500000.0
2009-10-06 22:44:00,1.5116,1.51175,1.51145,1.51155,61200000.0
2009-10-06 22:45:00,1.5116,1.5116,1.5115,1.51155,59600000.0
2009-10-06 22:46:00,1.5115,1.5117,1.5115,1.5116,82600000.0
2009-10-06 22:47:00,1.51165,1.51175,1.5115,1.51165,256100000.0
2009-10-06 22:48:00,1.5116,1.51175,1.51155,1.51165,80000000.0
2009-10-06 22:49:00,1.51165,1.51175,1.5114,1.5114,157250000.0
2009-10-06 22:50:00,1.5114,1.51165,1.5114,1.5116,83200000.0
2009-10-06 22:51:00,1.5116,1.5117,1.51145,1.5116,73800000.0
2009-10-06 22:52:00,1.51165,1.51165,1.51155,1.5116,48100000.0
2009-10-06 22:53:00,1.5116,1.51165,1.5116,1.5116,39800000.0
2009-10-06 22:54:00,1.5116,1.51165,1.5116,1.51165,54600000.0
2009-10-06 22:55:00,1.51165,1.51175,1.51165,1.5117,146000000.0
2009-10-06 22:56:00,1.51175,1.51175,1.5115,1.51155,43400000.0
2009-10-06 22:57:00,1.5115,1.51155,1.5115,1.51155,33700000.0
2009-10-06 22:58:00,1.5115,1.51155,1.5115,1.5115,46100000.0
2009-10-06 22:59:00,1.5115,1.5117,1.51145,1.51165,34600000.0
2009-10-06 23:00:00,1.5114,1.5115,1.5114,1.5115,17600000.0
2009-10-06 23:01:00,1.5115,1.5115,1.51145,1.5115,25800000.0
2009-10-06 23:02:00,1.51155,1.5116,1.5114,1.5115,23400000.0
2009-10-06 23:03:00,1.5115,1.51155,1.5114,1.51155,29600000.0
2009-10-06 23:04:00,1.51155,1.51155,1.51155,1.51155,2000000.0
2009-10-06 23:05:00,1.51155,1.5116,1.51155,1.5116,2000000.0
2009-10-06 23:06:00,1.5116,1.5116,1.5116,1.5116,2000000.0
2009-10-06 23:07:00,1.51155,1.5116,1.5115,1.5115,8300000.0
2009-10-06 23:08:00,1.5115,1.5115,1.5114,1.51145,12500000.0
2009-10-06 23:09:00,1.51145,1.51155,1.51145,1.51155,8600000.0
2009-10-06 23:10:00,1.51155,1.51155,1.51155,1.51155,5000000.0
2009-10-06 23:11:00,1.51155,1.51175,1.51155,1.51165,38300000.0
2009-10-06 23:12:00,1.5117,1.5117,1.51155,1.51155,110650000.0
2009-10-06 23:13:00,1.51155,1.5116,1.51155,1.5116,480050000.0
2009-10-06 23:14:00,1.5116,1.51165,1.5116,1.51165,18200000.0
2009-10-06 23:15:00,1.5116,1.51165,1.5116,1.5116,15500000.0
2009-10-06 23:16:00,1.5116,1.51165,1.51155,1.5116,103850000.0
2009-10-06 23:17:00,1.5114,1.5115,1.5114,1.51145,517200000.0
2009-10-06 23:18:00,1.51155,1.5116,1.51155,1.51155,766400000.0
2009-10-06 23:19:00,1.51155,1.51155,1.51155,1.51155,3300000.0
2009-10-06 23:20:00,1.51155,1.51165,1.51155,1.51155,484750000.0
2009-10-06 23:21:00,1.5116,1.5116,1.51155,1.51155,28900000.0
2009-10-06 23:22:00,1.51155,1.51155,1.51155,1.51155,3600000.0
2009-10-06 23:23:00,1.51155,1.51155,1.51155,1.51155,1600000.0
2009-10-06 23:24:00,1.51113,1.51133,1.51113,1.51133,594300000.0
2009-10-06 23:25:00,1.51155,1.5116,1.51155,1.5116,4750000.0
2009-10-06 23:26:00,1.51155,1.51155,1.51155,1.51155,5750000.0
2009-10-06 23:27:00,1.51155,1.51155,1.51155,1.51155,12000000.0
2009-10-06 23:28:00,1.51155,1.51155,1.51155,1.51155,3650000.0
2009-10-06 23:29:00,1.51155,1.51155,1.51155,1.51155,1500000.0
2009-10-06 23:30:00,1.51155,1.5116,1.51155,1.51155,15550000.0
2009-10-06 23:31:00,1.51155,1.5116,1.51155,1.5116,65600000.0
2009-10-06 23:32:00,1.5116,1.5116,1.51155,1.51155,15700000.0
2009-10-06 23:33:00,1.51155,1.51155,1.51155,1.51155,3850000.0
2009-10-06 23:34:00,1.51155,1.51155,1.51155,1.51155,2500000.0
2009-10-06 23:35:00,1.51145,1.51145,1.51137,1.51143,168200000.0
2009-10-06 23:36:00,1.51155,1.51155,1.51155,1.51155,1250000.0
2009-10-06 23:37:00,1.51155,1.51155,1.51155,1.51155,2750000.0
2009-10-06 23:38:00,1.51103,1.51127,1.51084,1.51122,198100000.0
2009-10-06 23:39:00,1.51124,1.51129,1.51089,1.51123,167200000.0
2009-10-06 23:40:00,1.51093,1.51121,1.51093,1.51121,260600000.0
2009-10-06 23:41:00,1.51118,1.51128,1.51102,1.51102,304500000.0
2009-10-06 23:42:00,1.51128,1.51137,1.51116,1.5112,187200000.0
2009-10-06 23:43:00,1.51142,1.51142,1.51111,1.51111,84200000.0
2009-10-06 23:44:00,1.51105,1.51138,1.51105,1.51128,119500000.0
2009-10-06 23:45:00,1.51155,1.51165,1.51155,1.51155,5250000.0
2009-10-06 23:46:00,1.51115,1.5114,1.51115,1.51127,132600000.0
2009-10-06 23:47:00,1.51138,1.51138,1.51135,1.51138,116100000.0
2009-10-06 23:48:00,1.51111,1.51136,1.51111,1.5112,69600000.0
2009-10-06 23:49:00,1.51106,1.51129,1.51099,1.51099,56900000.0
2009-10-06 23:50:00,1.51155,1.51155,1.51155,1.51155,1000000.0
2009-10-06 23:51:00,1.51155,1.51155,1.51155,1.51155,2000000.0
2009-10-06 23:52:00,1.51103,1.51129,1.51103,1.51127,219200000.0
2009-10-06 23:53:00,1.51155,1.51155,1.51155,1.51155,1250000.0
2009-10-06 23:54:00,1.51135,1.51146,1.51121,1.51121,195400000.0
2009-10-06 23:55:00,1.51155,1.51155,1.51155,1.51155,250000.0
2009-10-06 23:56:00,1.51155,1.51175,1.51155,1.5117,13350000.0
2009-10-06 23:57:00,1.51175,1.51175,1.51165,1.51165,17100000.0
2009-10-06 23:58:00,1.5117,1.51175,1.5117,1.51175,9100000.0
2009-10-06 23:59:00,1.5117,1.5117,1.51142,1.51148,209500000.0
2009-10-07 00:00:00,1.5118,1.5118,1.5116,1.51165,73000000.0
2009-10-07 00:01:00,1.51165,1.5118,1.51165,1.5117,60500000.0
2009-10-07 00:02:00,1.5117,1.5118,1.51165,1.5117,66300000.0
2009-10-07 00:03:00,1.51153,1.51156,1.5113,1.5113,109100000.0
2009-10-07 00:04:00,1.51165,1.51165,1.51165,1.51165,11000000.0
2009-10-07 00:05:00,1.51165,1.51175,1.51165,1.51175,59850000.0
2009-10-07 00:06:00,1.51163,1.51168,1.51149,1.51149,237700000.0
2009-10-07 00:07:00,1.51175,1.51175,1.51175,1.51175,2000000.0
2009-10-07 00:08:00,1.51165,1.51175,1.51165,1.5117,22150000.0
2009-10-07 00:09:00,1.51165,1.51175,1.51165,1.5117,7050000.0
2009-10-07 00:10:00,1.51175,1.51175,1.51165,1.51165,3800000.0
2009-10-07 00:11:00,1.51156,1.51156,1.51145,1.51145,20000000.0
2009-10-07 00:12:00,1.51165,1.51165,1.51165,1.51165,350000.0
2009-10-07 00:13:00,1.51165,1.51165,1.51165,1.51165,250000.0
2009-10-07 00:14:00,1.51165,1.51165,1.51165,1.51165,350000.0
2009-10-07 00:15:00,1.5117,1.5117,1.5117,1.5117,3000000.0
2009-10-07 00:16:00,1.51175,1.51175,1.51165,1.51165,10600000.0
2009-10-07 00:17:00,1.51165,1.51165,1.51165,1.51165,2000000.0
2009-10-07 00:18:00,1.51165,1.51165,1.51165,1.51165,1750000.0
2009-10-07 00:19:00,1.51165,1.51165,1.51165,1.51165,500000.0
2009-10-07 00:20:00,1.51165,1.51165,1.51165,1.51165,2000000.0
2009-10-07 00:21:00,1.51165,1.51165,1.51165,1.51165,1250000.0
2009-10-07 00:22:00,1.51165,1.51165,1.51165,1.51165,2500000.0
2009-10-07 00:23:00,1.51165,1.51165,1.51165,1.51165,8000000.0
2009-10-07 00:24:00,1.51165,1.51165,1.51165,1.51165,2250000.0
2009-10-07 00:25:00,1.51165,1.51165,1.51165,1.51165,1500000.0
2009-10-07 00:26:00,1.51165,1.51165,1.51165,1.51165,500000.0
2009-10-07 00:27:00,1.51165,1.51165,1.51165,1.51165,1750000.0
2009-10-07 00:28:00,1.51165,1.51165,1.51165,1.51165,250000.0
2009-10-07 00:29:00,1.51165,1.51165,1.51165,1.51165,1250000.0
2009-10-07 00:30:00,1.51165,1.51165,1.51165,1.51165,250000.0
2009-10-07 00:31:00,1.51165,1.51165,1.51165,1.51165,250000.0
2009-10-07 00:32:00,1.51165,1.51165,1.51165,1.51165,1250000.0
2009-10-07 00:33:00,1.51165,1.51165,1.51165,1.51165,2000000.0
2009-10-07 00:34:00,1.51165,1.51165,1.51165,1.51165,500000.0
2009-10-07 00:35:00,1.51122,1.51138,1.5111,1.5113,176400000.0
2009-10-07 00:36:00,1.51165,1.51165,1.51165,1.51165,500000.0
2009-10-07 00:37:00,1.51165,1.51165,1.51165,1.51165,1500000.0
2009-10-07 00:38:00,1.51165,1.51165,1.51165,1.51165,500000.0
2009-10-07 00:39:00,1.51165,1.51165,1.51165,1.51165,500000.0
2009-10-07 00:40:00,1.51126,1.51139,1.51126,1.51128,112000000.0
2009-10-07 00:41:00,1.51165,1.51165,1.51165,1.51165,2250000.0
2009-10-07 00:42:00,1.51165,1.51165,1.51165,1.51165,3750000.0
2009-10-07 00:43:00,1.51165,1.51165,1.51165,1.51165,500000.0
2009-10-07 00:44:00,1.51165,1.51165,1.51165,1.51165,500000.0
2009-10-07 00:45:00,1.51165,1.51165,1.51165,1.51165,750000.0
2009-10-07 00:46:00,1.51165,1.51165,1.51165,1.51165,250000.0
2009-10-07 00:47:00,1.51165,1.51165,1.51165,1.51165,750000.0
2009-10-07 00:48:00,1.51165,1.51165,1.51165,1.51165,750000.0
2009-10-07 00:49:00,1.51165,1.51165,1.51165,1.51165,5500000.0
2009-10-07 00:50:00,1.51165,1.51165,1.51165,1.51165,1000000.0
2009-10-07 00:51:00,1.51121,1.51131,1.51084,1.51084,89500000.0
2009-10-07 00:52:00,1.51133,1.51142,1.51103,1.51134,58900000.0
2009-10-07 00:53:00,1.51134,1.51143,1.51106,1.51137,74900000.0
2009-10-07 00:54:00,1.51165,1.51165,1.51165,1.51165,250000.0
2009-10-07 00:55:00,1.51165,1.51165,1.51165,1.51165,1000000.0
2009-10-07 00:56:00,1.51165,1.51165,1.51165,1.51165,750000.0
2009-10-07 00:57:00,1.51165,1.51165,1.51165,1.51165,1250000.0
2009-10-07 00:58:00,1.51113,1.5114,1.51113,1.51133,79500000.0
2009-10-07 00:59:00,1.51135,1.51142,1.51104,1.51123,107600000.0
2009-10-07 01:00:00,1.51165,1.51165,1.51165,1.51165,2250000.0
2009-10-07 01:01:00,1.51165,1.51165,1.51165,1.51165,2750000.0
2009-10-07 01:02:00,1.51165,1.51165,1.51165,1.51165,1500000.0
2009-10-07 01:03:00,1.51136,1.51138,1.51122,1.51129,36400000.0
2009-10-07 01:04:00,1.51165,1.51165,1.51165,1.51165,3500000.0
2009-10-07 01:05:00,1.51165,1.51165,1.51165,1.51165,10750000.0
2009-10-07 01:06:00,1.51165,1.51165,1.51165,1.51165,750000.0
2009-10-07 01:07:00,1.51165,1.51165,1.51165,1.51165,1000000.0
2009-10-07 01:08:00,1.51165,1.51165,1.51165,1.51165,1250000.0
2009-10-07 01:09:00,1.51165,1.51165,1.51165,1.51165,17250000.0
2009-10-07 01:10:00,1.51165,1.51165,1.51165,1.51165,3250000.0
2009-10-07 01:11:00,1.51119,1.51139,1.51114,1.5112,41600000.0
2009-10-07 01:12:00,1.51165,1.51165,1.51165,1.51165,2000000.0
2009-10-07 01:13:00,1.51132,1.51132,1.51098,1.51107,67400000.0
2009-10-07 01:14:00,1.51165,1.51165,1.51155,1.51155,5900000.0
2009-10-07 01:15:00,1.51155,1.5116,1.51155,1.51155,50700000.0
2009-10-07 01:16:00,1.51155,1.5116,1.51155,1.51155,50150000.0
2009-10-07 01:17:00,1.51155,1.51155,1.51155,1.51155,1050000.0
2009-10-07 01:18:00,1.51155,1.51155,1.51155,1.51155,750000.0
2009-10-07 01:19:00,1.51155,1.51155,1.51155,1.51155,150000.0
2009-10-07 01:20:00,1.51155,1.51155,1.51155,1.51155,1500000.0
2009-10-07 01:21:00,1.51155,1.5116,1.51155,1.51155,144250000.0
2009-10-07 01:22:00,1.51155,1.5116,1.51155,1.5116,145900000.0
2009-10-07 01:23:00,1.51155,1.5116,1.51155,1.5116,51850000.0
2009-10-07 01:24:00,1.5116,1.5116,1.5116,1.5116,10750000.0
2009-10-07 01:25:00,1.5116,1.5116,1.5116,1.5116,3000000.0
2009-10-07 01:26:00,1.5116,1.5116,1.5116,1.5116,4000000.0
2009-10-07 01:27:00,1.5116,1.5116,1.5116,1.5116,1000000.0
2009-10-07 01:28:00,1.5116,1.5116,1.5116,1.5116,2000000.0
2009-10-07 01:29:00,1.5116,1.5116,1.5116,1.5116,4750000.0
2009-10-07 01:30:00,1.5116,1.5116,1.5116,1.5116,3250000.0
2009-10-07 01:31:00,1.5116,1.5116,1.5116,1.5116,1250000.0
2009-10-07 01:32:00,1.5116,1.5116,1.5116,1.5116,4500000.0
2009-10-07 01:33:00,1.5116,1.5116,1.5116,1.5116,3250000.0
2009-10-07 01:34:00,1.5116,1.5116,1.5116,1.5116,1500000.0
2009-10-07 01:35:00,1.5116,1.5116,1.5116,1.5116,5250000.0
2009-10-07 01:36:00,1.5116,1.5116,1.5116,1.5116,3250000.0
2009-10-07 01:37:00,1.5116,1.5116,1.5116,1.5116,6500000.0
2009-10-07 01:38:00,1.5116,1.5116,1.5116,1.5116,39000000.0
2009-10-07 01:39:00,1.5116,1.5116,1.5116,1.5116,13000000.0
2009-10-07 01:40:00,1.5116,1.5116,1.5116,1.5116,13000000.0
2009-10-07 01:41:00,1.5116,1.5116,1.5116,1.5116,3250000.0
2009-10-07 01:42:00,1.5116,1.5116,1.5116,1.5116,500000.0
2009-10-07 01:43:00,1.51155,1.51165,1.51155,1.5116,22030000.0
2009-10-07 01:44:00,1.5116,1.5116,1.5116,1.5116,22400000.0
2009-10-07 01:45:00,1.5116,1.5117,1.5116,1.51165,140500000.0
2009-10-07 01:46:00,1.51165,1.51165,1.5116,1.5116,83800000.0
2009-10-07 01:47:00,1.5116,1.51175,1.5116,1.5117,160800000.0
2009-10-07 01:48:00,1.51175,1.5119,1.51165,1.51165,312600000.0
2009-10-07 01:49:00,1.51165,1.51165,1.51165,1.51165,25900000.0
2009-10-07 01:50:00,1.51165,1.5117,1.51165,1.5117,25200000.0
2009-10-07 01:51:00,1.5117,1.5117,1.5117,1.5117,123200000.0
2009-10-07 01:52:00,1.5117,1.5117,1.51165,1.51165,74700000.0
2009-10-07 01:53:00,1.51165,1.51165,1.51165,1.51165,116300000.0
2009-10-07 01:54:00,1.51165,1.51165,1.51165,1.51165,130300000.0
2009-10-07 01:55:00,1.51165,1.5117,1.51165,1.51165,87900000.0
2009-10-07 01:56:00,1.51165,1.51165,1.51165,1.51165,7500000.0
2009-10-07 01:57:00,1.51165,1.51165,1.51165,1.51165,5250000.0
2009-10-07 01:58:00,1.51165,1.51165,1.5115,1.5115,7350000.0
2009-10-07 01:59:00,1.5115,1.5115,1.5115,1.5115,3600000.0
2009-10-07 02:00:00,1.5115,1.51155,1.5115,1.5115,99700000.0
2009-10-07 02:01:00,1.5115,1.51165,1.5115,1.51165,142250000.0
2009-10-07 02:02:00,1.51165,1.5117,1.5115,1.51155,389550000.0
2009-10-07 02:03:00,1.51155,1.51165,1.5115,1.5116,183650000.0
2009-10-07 02:04:00,1.5116,1.5117,1.5116,1.51165,155500000.0
2009-10-07 02:05:00,1.51165,1.5117,1.5115,1.5116,228450000.0
2009-10-07 02:06:00,1.5116,1.5117,1.51155,1.51155,90800000.0
2009-10-07 02:07:00,1.51155,1.5116,1.5115,1.51155,184400000.0
2009-10-07 02:08:00,1.5115,1.5116,1.5115,1.51155,122800000.0
2009-10-07 02:09:00,1.5115,1.51165,1.5115,1.5116,207450000.0
2009-10-07 02:10:00,1.5116,1.5116,1.51155,1.5116,125900000.0
2009-10-07 02:11:00,1.5116,1.5116,1.51155,1.5116,99300000.0
2009-10-07 02:12:00,1.5116,1.5116,1.5115,1.51155,125550000.0
2009-10-07 02:13:00,1.51155,1.51175,1.51155,1.51165,230800000.0
2009-10-07 02:14:00,1.51165,1.5117,1.51165,1.51165,63900000.0
2009-10-07 02:15:00,1.51165,1.51165,1.5116,1.5116,28200000.0
2009-10-07 02:16:00,1.5116,1.5117,1.5115,1.51165,97450000.0
2009-10-07 02:17:00,1.51165,1.5117,1.5116,1.5116,49400000.0
2009-10-07 02:18:00,1.51165,1.51165,1.5116,1.51165,22500000.0
2009-10-07 02:19:00,1.51165,1.51165,1.5115,1.5115,69800000.0
2009-10-07 02:20:00,1.5115,1.51155,1.5115,1.51155,112300000.0
2009-10-07 02:21:00,1.51155,1.51155,1.5115,1.5115,105450000.0
2009-10-07 02:22:00,1.5115,1.5115,1.5115,1.5115,30750000.0
2009-10-07 02:23:00,1.5115,1.5115,1.5115,1.5115,6750000.0
2009-10-07 02:24:00,1.5115,1.51165,1.5115,1.5116,83900000.0
2009-10-07 02:25:00,1.51155,1.51165,1.51155,1.5116,203600000.0
2009-10-07 02:26:00,1.5116,1.51175,1.51155,1.51165,285500000.0
2009-10-07 02:27:00,1.5116,1.51165,1.5116,1.51165,91300000.0
2009-10-07 02:28:00,1.5116,1.51165,1.51155,1.5116,91100000.0
2009-10-07 02:29:00,1.5116,1.51165,1.5116,1.51165,215000000.0
2009-10-07 02:30:00,1.51165,1.5117,1.5116,1.51165,290000000.0
2009-10-07 02:31:00,1.5116,1.5117,1.5116,1.51165,222600000.0
2009-10-07 02:32:00,1.51165,1.5117,1.51165,1.5117,52800000.0
2009-10-07 02:33:00,1.5117,1.5117,1.5116,1.51165,138800000.0
2009-10-07 02:34:00,1.51165,1.51165,1.51165,1.51165,129100000.0
2009-10-07 02:35:00,1.51165,1.5117,1.5116,1.5116,275000000.0
2009-10-07 02:36:00,1.5116,1.51165,1.51155,1.51165,206700000.0
2009-10-07 02:37:00,1.51165,1.5117,1.5115,1.5116,410200001.0
2009-10-07 02:38:00,1.51165,1.51175,1.5115,1.51175,612400000.0
2009-10-07 02:39:00,1.51175,1.51185,1.5116,1.51175,587800000.0
2009-10-07 02:40:00,1.5118,1.5119,1.5117,1.51175,677300000.0
2009-10-07 02:41:00,1.5118,1.5118,1.51165,1.5118,255500000.0
2009-10-07 02:42:00,1.5118,1.5119,1.51165,1.51175,503000000.0
2009-10-07 02:43:00,1.51175,1.51215,1.51175,1.5121,375700000.0
2009-10-07 02:44:00,1.5121,1.5122,1.512,1.512,173500000.0
2009-10-07 02:45:00,1.512,1.51215,1.512,1.512,256100000.0
2009-10-07 02:46:00,1.512,1.51205,1.51195,1.512,187600000.0
2009-10-07 02:47:00,1.512,1.5121,1.512,1.51205,32400000.0
2009-10-07 02:48:00,1.51205,1.51205,1.51205,1.51205,44600000.0
2009-10-07 02:49:00,1.51205,1.51205,1.51205,1.51205,33000000.0
2009-10-07 02:50:00,1.51205,1.51205,1.51205,1.51205,30600000.0
2009-10-07 02:51:00,1.51205,1.51205,1.51205,1.51205,8000000.0
2009-10-07 02:52:00,1.51205,1.5121,1.51205,1.51205,112100000.0
2009-10-07 02:53:00,1.51205,1.51205,1.51205,1.51205,22000000.0
2009-10-07 02:54:00,1.51205,1.51205,1.51205,1.51205,36000000.0
2009-10-07 02:55:00,1.51205,1.51205,1.51165,1.51165,105300000.0
2009-10-07 02:56:00,1.51165,1.51165,1.51165,1.51165,58550000.0
2009-10-07 02:57:00,1.51165,1.5117,1.51165,1.51165,209550000.0
2009-10-07 02:58:00,1.51165,1.5117,1.51165,1.51165,276550000.0
2009-10-07 02:59:00,1.51165,1.51165,1.51165,1.51165,178600000.0
2009-10-07 03:00:00,1.51165,1.5117,1.51165,1.51165,260650000.0
2009-10-07 03:01:00,1.51165,1.51165,1.51165,1.51165,267550000.0
2009-10-07 03:02:00,1.51165,1.51165,1.51165,1.51165,29850000.0
2009-10-07 03:03:00,1.51165,1.51165,1.51165,1.51165,74450000.0
2009-10-07 03:04:00,1.5117,1.5117,1.51165,1.51165,229350000.0
2009-10-07 03:05:00,1.51165,1.51175,1.51165,1.5117,81350000.0
2009-10-07 03:06:00,1.51165,1.5117,1.51165,1.5117,29500000.0
2009-10-07 03:07:00,1.5117,1.5117,1.51165,1.5117,79000000.0
2009-10-07 03:08:00,1.51165,1.5117,1.51165,1.5117,129450000.0
2009-10-07 03:09:00,1.51165,1.51175,1.51165,1.5117,95500000.0
2009-10-07 03:10:00,1.51165,1.5117,1.51165,1.51165,211300000.0
2009-10-07 03:11:00,1.51165,1.5117,1.51165,1.51165,107000000.0
2009-10-07 03:12:00,1.51165,1.51165,1.51165,1.51165,61000000.0
2009-10-07 03:13:00,1.51165,1.5117,1.51165,1.51165,154650000.0
2009-10-07 03:14:00,1.51165,1.5117,1.51165,1.51165,87250000.0
2009-10-07 03:15:00,1.51165,1.51165,1.51165,1.51165,38650000.0
2009-10-07 03:16:00,1.51165,1.5117,1.51165,1.51165,144550000.0
2009-10-07 03:17:00,1.51165,1.51165,1.51165,1.51165,130000000.0
2009-10-07 03:18:00,1.51165,1.51165,1.51165,1.51165,92550000.0
2009-10-07 03:19:00,1.51165,1.51165,1.51165,1.51165,42150000.0
2009-10-07 03:20:00,1.51165,1.51165,1.51165,1.51165,18900000.0
2009-10-07 03:21:00,1.51165,1.51165,1.51165,1.51165,55500000.0
2009-10-07 03:22:00,1.51165,1.5117,1.51165,1.5117,109300000.0
2009-10-07 03:23:00,1.5117,1.5117,1.51165,1.51165,129350000.0
2009-10-07 03:24:00,1.5117,1.5117,1.51165,1.51165,113850000.0
2009-10-07 03:25:00,1.51165,1.51165,1.51165,1.51165,38200000.0
2009-10-07 03:26:00,1.51165,1.51175,1.51165,1.51175,1950000.0
2009-10-07 03:27:00,1.51175,1.51175,1.51175,1.51175,1950000.0
2009-10-07 03:28:00,1.51175,1.51175,1.51175,1.51175,3450000.0
2009-10-07 03:29:00,1.51175,1.51175,1.51175,1.51175,4800000.0
2009-10-07 03:30:00,1.51175,1.51175,1.5115,1.51175,9150000.0
2009-10-07 03:31:00,1.51175,1.51175,1.51175,1.51175,6750000.0
2009-10-07 03:32:00,1.51175,1.51175,1.51175,1.51175,7950000.0
2009-10-07 03:33:00,1.51175,1.51175,1.51175,1.51175,4650000.0
2009-10-07 03:34:00,1.51175,1.51175,1.51175,1.51175,3450000.0
2009-10-07 03:35:00,1.51175,1.51175,1.5115,1.51175,5200000.0
2009-10-07 03:36:00,1.51175,1.51175,1.51175,1.51175,4650000.0
2009-10-07 03:37:00,1.51175,1.51175,1.51175,1.51175,1200000.0
2009-10-07 03:38:00,1.51175,1.51175,1.51175,1.51175,3150000.0
2009-10-07 03:39:00,1.51175,1.51175,1.51175,1.51175,2100000.0
2009-10-07 03:40:00,1.51175,1.51175,1.51175,1.51175,60050000.0
2009-10-07 03:41:00,1.51175,1.51175,1.51175,1.51175,114750000.0
2009-10-07 03:42:00,1.51175,1.5118,1.51175,1.5118,40550000.0
2009-10-07 03:43:00,1.5118,1.51185,1.51175,1.5118,91650000.0
2009-10-07 03:44:00,1.51185,1.51185,1.5118,1.51185,152800000.0
2009-10-07 03:45:00,1.5118,1.5119,1.5118,1.5119,133300000.0
2009-10-07 03:46:00,1.5119,1.5119,1.5118,1.5118,88400000.0
2009-10-07 03:47:00,1.5118,1.5119,1.5118,1.51185,158700000.0
2009-10-07 03:48:00,1.51185,1.51195,1.5118,1.51195,100500000.0
2009-10-07 03:49:00,1.51195,1.512,1.51185,1.51185,128700000.0
2009-10-07 03:50:00,1.51185,1.5119,1.5118,1.5119,207000000.0
2009-10-07 03:51:00,1.51185,1.5119,1.5118,1.51185,293300000.0
2009-10-07 03:52:00,1.51185,1.51185,1.5118,1.5118,149900000.0
2009-10-07 03:53:00,1.51185,1.51185,1.5118,1.5118,79900000.0
2009-10-07 03:54:00,1.5118,1.51185,1.5118,1.5118,153200000.0
2009-10-07 03:55:00,1.5118,1.5118,1.51175,1.51175,134750000.0
2009-10-07 03:56:00,1.5118,1.5118,1.51175,1.51175,186800000.0
2009-10-07 03:57:00,1.51175,1.51175,1.51175,1.51175,172450000.0
2009-10-07 03:58:00,1.51175,1.5118,1.51175,1.5118,117150000.0
2009-10-07 03:59:00,1.5118,1.5119,1.5118,1.5119,38900000.0
2009-10-07 04:00:00,1.51185,1.51195,1.5118,1.5118,199800000.0
2009-10-07 04:01:00,1.5118,1.51185,1.5118,1.5118,97100000.0
2009-10-07 04:02:00,1.5118,1.5119,1.51175,1.51185,94400000.0
2009-10-07 04:03:00,1.5119,1.5119,1.5118,1.51185,57000000.0
2009-10-07 04:04:00,1.5118,1.51185,1.5118,1.51185,123200000.0
2009-10-07 04:05:00,1.51185,1.5119,1.5118,1.51185,133300000.0
2009-10-07 04:06:00,1.5118,1.5119,1.5118,1.51185,251600000.0
2009-10-07 04:07:00,1.5118,1.5119,1.5118,1.51185,221700000.0
2009-10-07 04:08:00,1.51185,1.51185,1.5118,1.5118,118300000.0
2009-10-07 04:09:00,1.5118,1.5119,1.5118,1.51185,176800000.0
2009-10-07 04:10:00,1.51185,1.5119,1.5118,1.51185,319000000.0
2009-10-07 04:11:00,1.51185,1.5119,1.5118,1.5118,199800000.0
2009-10-07 04:12:00,1.5118,1.51185,1.5118,1.5118,224600000.0
2009-10-07 04:13:00,1.5118,1.51185,1.5118,1.5118,108700000.0
2009-10-07 04:14:00,1.5118,1.5118,1.51175,1.51175,144150000.0
2009-10-07 04:15:00,1.51175,1.5118,1.51175,1.5118,136000000.0
2009-10-07 04:16:00,1.51175,1.5118,1.51175,1.5118,183300000.0
2009-10-07 04:17:00,1.51185,1.51185,1.51175,1.51175,168700000.0
2009-10-07 04:18:00,1.5118,1.51185,1.51175,1.5118,116900000.0
2009-10-07 04:19:00,1.5118,1.5118,1.5118,1.5118,7200000.0
2009-10-07 04:20:00,1.5118,1.51185,1.5118,1.5118,37800000.0
2009-10-07 04:21:00,1.5118,1.51195,1.5118,1.51185,391000000.0
2009-10-07 04:22:00,1.51185,1.51185,1.5118,1.5118,178800000.0
2009-10-07 04:23:00,1.5118,1.51185,1.5118,1.51185,78800000.0
2009-10-07 04:24:00,1.51185,1.5119,1.5118,1.5119,164700000.0
2009-10-07 04:25:00,1.5119,1.5119,1.5118,1.5119,54400000.0
2009-10-07 04:26:00,1.51185,1.51185,1.51175,1.51175,267400000.0
2009-10-07 04:27:00,1.51175,1.5118,1.51175,1.5118,103900000.0
2009-10-07 04:28:00,1.5118,1.5118,1.51175,1.5118,80950000.0
2009-10-07 04:29:00,1.5118,1.51185,1.51175,1.5118,140150000.0
2009-10-07 04:30:00,1.5118,1.5118,1.51175,1.5118,192200000.0
2009-10-07 04:31:00,1.5118,1.51185,1.5118,1.51185,59850000.0
2009-10-07 04:32:00,1.5118,1.51185,1.5118,1.51185,92050000.0
2009-10-07 04:33:00,1.5118,1.51185,1.5118,1.5118,76050000.0
2009-10-07 04:34:00,1.5118,1.5118,1.5118,1.5118,76100000.0
2009-10-07 04:35:00,1.5118,1.5118,1.5118,1.5118,2150000.0
2009-10-07 04:36:00,1.51131,1.5116,1.51131,1.51152,27100000.0
2009-10-07 04:37:00,1.5118,1.5118,1.5118,1.5118,4250000.0
2009-10-07 04:38:00,1.5118,1.5118,1.5118,1.5118,1500000.0
2009-10-07 04:39:00,1.5118,1.51185,1.5118,1.5118,15000000.0
2009-10-07 04:40:00,1.5118,1.51185,1.5118,1.5118,8450000.0
2009-10-07 04:41:00,1.5118,1.5118,1.5118,1.5118,300000.0
2009-10-07 04:42:00,1.5118,1.5118,1.5118,1.5118,3750000.0
2009-10-07 04:43:00,1.5118,1.5118,1.5118,1.5118,3300000.0
2009-10-07 04:44:00,1.5118,1.5118,1.5118,1.5118,300000.0
2009-10-07 04:45:00,1.5118,1.5118,1.5118,1.5118,2700000.0
2009-10-07 04:46:00,1.5118,1.5118,1.5118,1.5118,4150000.0
2009-10-07 04:47:00,1.5118,1.5118,1.5118,1.5118,1650000.0
2009-10-07 04:48:00,1.5118,1.5118,1.5118,1.5118,3450000.0
2009-10-07 04:49:00,1.5118,1.5118,1.5118,1.5118,5700000.0
2009-10-07 04:50:00,1.5118,1.51185,1.5118,1.5118,9250000.0
2009-10-07 04:51:00,1.5118,1.5118,1.5118,1.5118,7200000.0
2009-10-07 04:52:00,1.5118,1.5118,1.5118,1.5118,750000.0
2009-10-07 04:53:00,1.5118,1.5118,1.5118,1.5118,2100000.0
2009-10-07 04:54:00,1.5118,1.5118,1.5118,1.5118,2100000.0
2009-10-07 04:55:00,1.5118,1.5118,1.5118,1.5118,6150000.0
2009-10-07 04:56:00,1.5118,1.5118,1.5118,1.5118,3300000.0
2009-10-07 04:57:00,1.5118,1.51185,1.5118,1.5118,26250000.0
2009-10-07 04:58:00,1.5118,1.51195,1.5118,1.51195,179500000.0
2009-10-07 04:59:00,1.51195,1.51195,1.5118,1.51185,213850000.0
2009-10-07 05:00:00,1.51185,1.51195,1.5118,1.5119,299750000.0
2009-10-07 05:01:00,1.5119,1.51195,1.51185,1.51185,192700000.0
2009-10-07 05:02:00,1.51185,1.5119,1.51185,1.51185,131200000.0
2009-10-07 05:03:00,1.51185,1.51195,1.51185,1.5119,208000000.0
2009-10-07 05:04:00,1.51185,1.51195,1.5118,1.51195,60700000.0
2009-10-07 05:05:00,1.51195,1.51205,1.5119,1.51205,188000000.0
2009-10-07 05:06:00,1.512,1.51205,1.5119,1.51195,203300000.0
2009-10-07 05:07:00,1.51195,1.51205,1.51185,1.51205,279000000.0
2009-10-07 05:08:00,1.51205,1.51205,1.5119,1.51195,320700000.0
2009-10-07 05:09:00,1.51195,1.51195,1.51195,1.51195,103400000.0
2009-10-07 05:10:00,1.5119,1.512,1.5119,1.51195,89800000.0
2009-10-07 05:11:00,1.512,1.51205,1.51195,1.51195,191700000.0
2009-10-07 05:12:00,1.512,1.51215,1.512,1.51205,446000000.0
2009-10-07 05:13:00,1.51205,1.51205,1.51205,1.51205,256300000.0
2009-10-07 05:14:00,1.51205,1.5121,1.5119,1.512,369300000.0
2009-10-07 05:15:00,1.512,1.512,1.5119,1.51195,161800000.0
2009-10-07 05:16:00,1.5119,1.51195,1.51185,1.5119,130400000.0
2009-10-07 05:17:00,1.5119,1.512,1.5119,1.51195,184100000.0
2009-10-07 05:18:00,1.51195,1.51195,1.51195,1.51195,24100000.0
2009-10-07 05:19:00,1.51195,1.51195,1.5118,1.51185,296300000.0
2009-10-07 05:20:00,1.51185,1.51185,1.5118,1.5118,286100000.0
2009-10-07 05:21:00,1.5118,1.5119,1.5118,1.51185,314050000.0
2009-10-07 05:22:00,1.51185,1.51195,1.5118,1.51195,268400000.0
2009-10-07 05:23:00,1.5119,1.51195,1.51185,1.51185,150600000.0
2009-10-07 05:24:00,1.51185,1.5119,1.51185,1.5119,66750000.0
2009-10-07 05:25:00,1.5119,1.5119,1.5119,1.5119,1800000.0
2009-10-07 05:26:00,1.5119,1.51195,1.5119,1.5119,79700000.0
2009-10-07 05:27:00,1.5119,1.5121,1.5119,1.51205,141550000.0
2009-10-07 05:28:00,1.51205,1.51215,1.51195,1.51195,198100000.0
2009-10-07 05:29:00,1.51195,1.5121,1.5119,1.5121,327350000.0
2009-10-07 05:30:00,1.5121,1.51215,1.5121,1.5121,55200000.0
2009-10-07 05:31:00,1.5121,1.5121,1.51205,1.5121,136400000.0
2009-10-07 05:32:00,1.5121,1.5121,1.5121,1.5121,99200000.0
2009-10-07 05:33:00,1.5121,1.51215,1.5121,1.51215,96800000.0
2009-10-07 05:34:00,1.51215,1.51215,1.51195,1.51205,159900000.0
2009-10-07 05:35:00,1.512,1.51205,1.512,1.51205,67900000.0
2009-10-07 05:36:00,1.51205,1.5121,1.512,1.5121,72400000.0
2009-10-07 05:37:00,1.51205,1.51215,1.512,1.51205,130100000.0
2009-10-07 05:38:00,1.51205,1.51215,1.51205,1.5121,182000000.0
2009-10-07 05:39:00,1.5121,1.5121,1.51195,1.51205,328700000.0
2009-10-07 05:40:00,1.51205,1.51205,1.51195,1.512,192500000.0
2009-10-07 05:41:00,1.512,1.512,1.51195,1.51195,316900000.0
2009-10-07 05:42:00,1.51195,1.51205,1.51195,1.512,131200000.0
2009-10-07 05:43:00,1.512,1.51215,1.512,1.51215,91200000.0
2009-10-07 05:44:00,1.51215,1.51215,1.51205,1.5121,255400000.0
2009-10-07 05:45:00,1.5121,1.51215,1.512,1.512,448650000.0
2009-10-07 05:46:00,1.512,1.51215,1.512,1.51205,164200000.0
2009-10-07 05:47:00,1.51205,1.5122,1.51205,1.5122,149600000.0
2009-10-07 05:48:00,1.5122,1.5122,1.51215,1.51215,93800000.0
2009-10-07 05:49:00,1.51215,1.51215,1.512,1.51205,243950000.0
2009-10-07 05:50:00,1.51205,1.5121,1.512,1.51205,172000000.0
2009-10-07 05:51:00,1.51205,1.51215,1.512,1.51205,193800000.0
2009-10-07 05:52:00,1.51205,1.51215,1.512,1.51205,464900000.0
2009-10-07 05:53:00,1.51205,1.51205,1.512,1.512,97700000.0
2009-10-07 05:54:00,1.512,1.512,1.51155,1.5118,399000000.0
2009-10-07 05:55:00,1.51175,1.51185,1.5117,1.5118,167100000.0
2009-10-07 05:56:00,1.5118,1.51195,1.5118,1.51195,302200000.0
2009-10-07 05:57:00,1.51195,1.51195,1.51185,1.5119,91700000.0
2009-10-07 05:58:00,1.5119,1.5119,1.51185,1.5119,280800000.0
2009-10-07 05:59:00,1.5119,1.5119,1.5119,1.5119,123200000.0
2009-10-07 06:00:00,1.5119,1.5121,1.5119,1.5119,400000000.0
2009-10-07 06:01:00,1.5119,1.51205,1.5119,1.51205,522900000.0
2009-10-07 06:02:00,1.5121,1.5121,1.51195,1.51205,234000000.0
2009-10-07 06:03:00,1.51205,1.51205,1.5119,1.51195,338800000.0
2009-10-07 06:04:00,1.51195,1.512,1.5119,1.51195,168100000.0
2009-10-07 06:05:00,1.51195,1.512,1.5119,1.51195,222100000.0
2009-10-07 06:06:00,1.51195,1.51205,1.51195,1.51195,213400000.0
2009-10-07 06:07:00,1.51195,1.51205,1.51195,1.51205,92100000.0
2009-10-07 06:08:00,1.51205,1.51205,1.5119,1.51195,263400000.0
2009-10-07 06:09:00,1.51195,1.51205,1.51195,1.512,141000000.0
2009-10-07 06:10:00,1.512,1.51205,1.512,1.512,351400000.0
2009-10-07 06:11:00,1.512,1.51205,1.512,1.512,110000000.0
2009-10-07 06:12:00,1.512,1.51205,1.512,1.512,52200000.0
2009-10-07 06:13:00,1.512,1.51205,1.512,1.512,440400000.0
2009-10-07 06:14:00,1.512,1.5121,1.51195,1.512,359700000.0
2009-10-07 06:15:00,1.51195,1.51205,1.51195,1.51195,356000000.0
2009-10-07 06:16:00,1.512,1.51205,1.51195,1.512,251300000.0
2009-10-07 06:17:00,1.512,1.512,1.512,1.512,120800000.0
2009-10-07 06:18:00,1.512,1.5121,1.512,1.51205,400200000.0
2009-10-07 06:19:00,1.51205,1.5121,1.51205,1.51205,315300000.0
2009-10-07 06:20:00,1.51205,1.5121,1.51205,1.51205,147400000.0
2009-10-07 06:21:00,1.51205,1.51205,1.512,1.512,220000000.0
2009-10-07 06:22:00,1.512,1.51205,1.512,1.51205,316500000.0
2009-10-07 06:23:00,1.51205,1.51205,1.512,1.512,268800000.0
2009-10-07 06:24:00,1.512,1.5121,1.512,1.51205,340300000.0
2009-10-07 06:25:00,1.51205,1.51205,1.51195,1.51195,126800000.0
2009-10-07 06:26:00,1.51195,1.51195,1.51195,1.51195,124000000.0
2009-10-07 06:27:00,1.512,1.51205,1.512,1.512,198600000.0
2009-10-07 06:28:00,1.512,1.51205,1.51195,1.51205,265600000.0
2009-10-07 06:29:00,1.51205,1.5121,1.5119,1.5119,556600000.0
2009-10-07 06:30:00,1.5119,1.512,1.51175,1.5118,668000000.0
2009-10-07 06:31:00,1.5118,1.5119,1.5117,1.51175,267700000.0
2009-10-07 06:32:00,1.51175,1.51175,1.51175,1.51175,7600000.0
2009-10-07 06:33:00,1.5118,1.5118,1.51175,1.51175,167600000.0
2009-10-07 06:34:00,1.51175,1.5119,1.51175,1.5119,212900000.0
2009-10-07 06:35:00,1.51185,1.51195,1.5118,1.51195,94600000.0
2009-10-07 06:36:00,1.51195,1.512,1.5119,1.51195,106900000.0
2009-10-07 06:37:00,1.51195,1.51195,1.51185,1.51185,271600000.0
2009-10-07 06:38:00,1.51185,1.5119,1.51185,1.51185,234700000.0
2009-10-07 06:39:00,1.51185,1.5119,1.51175,1.5118,233700000.0
2009-10-07 06:40:00,1.5119,1.51205,1.5119,1.51205,71200000.0
2009-10-07 06:41:00,1.51205,1.51205,1.51205,1.51205,117600000.0
2009-10-07 06:42:00,1.51205,1.51205,1.51195,1.51195,175300000.0
2009-10-07 06:43:00,1.51195,1.512,1.5119,1.5119,90700000.0
2009-10-07 06:44:00,1.5119,1.51205,1.51185,1.51195,177000000.0
2009-10-07 06:45:00,1.51195,1.512,1.5119,1.512,121600000.0
2009-10-07 06:46:00,1.512,1.51205,1.512,1.512,41900000.0
2009-10-07 06:47:00,1.512,1.512,1.512,1.512,55300000.0
2009-10-07 06:48:00,1.512,1.51205,1.51195,1.512,62300000.0
2009-10-07 06:49:00,1.512,1.512,1.512,1.512,34400000.0
2009-10-07 06:50:00,1.512,1.512,1.512,1.512,67200000.0
2009-10-07 06:51:00,1.512,1.51205,1.512,1.51205,43400000.0
2009-10-07 06:52:00,1.512,1.512,1.512,1.512,89700000.0
2009-10-07 06:53:00,1.512,1.51205,1.512,1.51205,61700000.0
2009-10-07 06:54:00,1.512,1.51205,1.51195,1.512,184900000.0
2009-10-07 06:55:00,1.512,1.51205,1.51195,1.512,132000000.0
2009-10-07 06:56:00,1.51205,1.51205,1.51195,1.512,112000000.0
2009-10-07 06:57:00,1.512,1.51205,1.51195,1.512,136700000.0
2009-10-07 06:58:00,1.512,1.512,1.51195,1.512,56600000.0
2009-10-07 06:59:00,1.512,1.512,1.512,1.512,9600000.0
2009-10-07 07:00:00,1.512,1.51215,1.51185,1.512,226200000.0
2009-10-07 07:01:00,1.512,1.51205,1.512,1.51205,215800000.0
2009-10-07 07:02:00,1.51205,1.5122,1.51195,1.5121,351300000.0
2009-10-07 07:03:00,1.5121,1.51225,1.5121,1.51225,204800000.0
2009-10-07 07:04:00,1.5122,1.51225,1.51215,1.5122,234800000.0
2009-10-07 07:05:00,1.5122,1.5123,1.5122,1.5122,182400000.0
2009-10-07 07:06:00,1.5122,1.5123,1.5122,1.51225,124700000.0
2009-10-07 07:07:00,1.51225,1.51225,1.5122,1.5122,193800000.0
2009-10-07 07:08:00,1.5122,1.5124,1.5122,1.5123,447900000.0
2009-10-07 07:09:00,1.5123,1.51235,1.51225,1.5123,637599998.0
2009-10-07 07:10:00,1.51235,1.51235,1.5122,1.51225,557200000.0
2009-10-07 07:11:00,1.51225,1.51235,1.5122,1.5123,263900000.0
2009-10-07 07:12:00,1.5123,1.51235,1.51225,1.5123,82800000.0
2009-10-07 07:13:00,1.5123,1.5123,1.51225,1.5123,31200000.0
2009-10-07 07:14:00,1.5123,1.5124,1.5122,1.5124,244100000.0
2009-10-07 07:15:00,1.51245,1.5126,1.5124,1.51255,91300000.0
2009-10-07 07:16:00,1.51255,1.51255,1.51235,1.51255,272100000.0
2009-10-07 07:17:00,1.5125,1.51265,1.5125,1.5126,206100000.0
2009-10-07 07:18:00,1.5126,1.51265,1.51255,1.5126,242100000.0
2009-10-07 07:19:00,1.5126,1.5127,1.51255,1.51265,439700000.0
2009-10-07 07:20:00,1.51265,1.51265,1.5125,1.5126,524100000.0
2009-10-07 07:21:00,1.5126,1.5127,1.51255,1.5126,650200003.0
2009-10-07 07:22:00,1.51255,1.51275,1.51255,1.51265,581800000.0
2009-10-07 07:23:00,1.51265,1.51285,1.51265,1.51275,574600000.0
2009-10-07 07:24:00,1.51275,1.5129,1.5127,1.5127,432300001.0
2009-10-07 07:25:00,1.5128,1.51305,1.51275,1.51295,595599999.0
2009-10-07 07:26:00,1.51295,1.5132,1.51295,1.5132,287700000.0
2009-10-07 07:27:00,1.5132,1.5132,1.5131,1.51315,252300000.0
2009-10-07 07:28:00,1.51315,1.5132,1.5131,1.51315,165000000.0
2009-10-07 07:29:00,1.51315,1.5132,1.51305,1.51305,482000000.0
2009-10-07 07:30:00,1.5131,1.51315,1.51295,1.513,513700000.0
2009-10-07 07:31:00,1.513,1.5131,1.51295,1.513,458600000.0
2009-10-07 07:32:00,1.513,1.5133,1.5129,1.5132,377300000.0
2009-10-07 07:33:00,1.5132,1.5133,1.51315,1.51325,95700000.0
2009-10-07 07:34:00,1.5133,1.5134,1.51325,1.51335,347100000.0
2009-10-07 07:35:00,1.5134,1.51345,1.51325,1.51345,135200000.0
2009-10-07 07:36:00,1.5134,1.51345,1.5133,1.5134,550300000.0
2009-10-07 07:37:00,1.5134,1.5134,1.5133,1.51335,388200000.0
2009-10-07 07:38:00,1.51335,1.51335,1.5133,1.51335,233900000.0
2009-10-07 07:39:00,1.51335,1.5134,1.5133,1.51335,211800000.0
2009-10-07 07:40:00,1.51335,1.51335,1.5133,1.5133,104100000.0
2009-10-07 07:41:00,1.51325,1.51335,1.5132,1.5133,343100000.0
2009-10-07 07:42:00,1.5133,1.51335,1.51315,1.51325,263900000.0
2009-10-07 07:43:00,1.51325,1.51325,1.5131,1.5131,335100000.0
2009-10-07 07:44:00,1.5131,1.5131,1.5128,1.51285,307000000.0
2009-10-07 07:45:00,1.51285,1.51295,1.5126,1.5128,463300000.0
2009-10-07 07:46:00,1.51285,1.5129,1.5128,1.51285,152900000.0
2009-10-07 07:47:00,1.51285,1.5129,1.51275,1.51285,167800000.0
2009-10-07 07:48:00,1.51285,1.5129,1.5128,1.5128,273500000.0
2009-10-07 07:49:00,1.51285,1.5129,1.51275,1.51285,231000000.0
2009-10-07 07:50:00,1.51285,1.51295,1.5128,1.51285,174100000.0
2009-10-07 07:51:00,1.51285,1.51295,1.5128,1.5129,303200000.0
2009-10-07 07:52:00,1.5129,1.5129,1.51275,1.5128,227800000.0
2009-10-07 07:53:00,1.5128,1.5128,1.5127,1.5128,324200000.0
2009-10-07 07:54:00,1.5128,1.51285,1.51265,1.51275,380200000.0
2009-10-07 07:55:00,1.51275,1.5128,1.5127,1.5128,235500000.0
2009-10-07 07:56:00,1.5128,1.5129,1.51275,1.5128,338400000.0
2009-10-07 07:57:00,1.5128,1.513,1.51275,1.5128,356500000.0
2009-10-07 07:58:00,1.5128,1.5129,1.51275,1.51275,332500000.0
2009-10-07 07:59:00,1.51275,1.51295,1.5127,1.5129,308000000.0
2009-10-07 08:00:00,1.5129,1.5129,1.51265,1.51275,258700000.0
2009-10-07 08:01:00,1.5128,1.513,1.5127,1.5129,251500000.0
2009-10-07 08:02:00,1.5129,1.513,1.51285,1.51285,143100000.0
2009-10-07 08:03:00,1.5129,1.51295,1.5128,1.5129,193300000.0
2009-10-07 08:04:00,1.51295,1.51295,1.5127,1.51285,222000000.0
2009-10-07 08:05:00,1.51285,1.51295,1.5126,1.5126,390700000.0
2009-10-07 08:06:00,1.5126,1.5127,1.51255,1.51265,306300000.0
2009-10-07 08:07:00,1.51265,1.51265,1.5123,1.51265,485900000.0
2009-10-07 08:08:00,1.51265,1.51265,1.5123,1.51245,306000000.0
2009-10-07 08:09:00,1.51245,1.51245,1.5121,1.5121,401999998.0
2009-10-07 08:10:00,1.5122,1.51245,1.512,1.5121,350000000.0
2009-10-07 08:11:00,1.51205,1.5126,1.51205,1.5125,342100000.0
2009-10-07 08:12:00,1.51255,1.51285,1.51255,1.5128,346700000.0
2009-10-07 08:13:00,1.5128,1.51295,1.51275,1.5128,664600000.0
2009-10-07 08:14:00,1.51275,1.51285,1.5124,1.5127,653400001.0
2009-10-07 08:15:00,1.5127,1.5128,1.51265,1.51275,815300001.0
2009-10-07 08:16:00,1.51275,1.51285,1.5127,1.51275,613100001.0
2009-10-07 08:17:00,1.51275,1.51315,1.51265,1.51315,892700001.0
2009-10-07 08:18:00,1.51315,1.5134,1.51305,1.51305,891600001.0
2009-10-07 08:19:00,1.5131,1.51315,1.51295,1.51295,320900000.0
2009-10-07 08:20:00,1.51295,1.513,1.5129,1.51295,344800000.0
2009-10-07 08:21:00,1.51295,1.51305,1.5129,1.513,463500000.0
2009-10-07 08:22:00,1.513,1.5131,1.51295,1.51305,517599999.0
2009-10-07 08:23:00,1.51305,1.5131,1.51305,1.5131,244800000.0
2009-10-07 08:24:00,1.51305,1.5131,1.51295,1.513,332800000.0
2009-10-07 08:25:00,1.51305,1.51315,1.51285,1.513,474400000.0
2009-10-07 08:26:00,1.513,1.51315,1.51285,1.51315,637000000.0
2009-10-07 08:27:00,1.51315,1.51325,1.51305,1.51315,205100000.0
2009-10-07 08:28:00,1.51315,1.51325,1.51305,1.5132,281400000.0
2009-10-07 08:29:00,1.5132,1.51335,1.513,1.5132,454900000.0
2009-10-07 08:30:00,1.5132,1.5132,1.51305,1.5131,399700000.0
2009-10-07 08:31:00,1.5131,1.51315,1.51305,1.51305,366200001.0
2009-10-07 08:32:00,1.51305,1.5131,1.51295,1.5131,413800000.0
2009-10-07 08:33:00,1.5131,1.5131,1.513,1.513,435000000.0
2009-10-07 08:34:00,1.5131,1.5131,1.51305,1.5131,278000000.0
2009-10-07 08:35:00,1.5131,1.5131,1.5129,1.5129,104000000.0
2009-10-07 08:36:00,1.5129,1.5129,1.5127,1.5128,438300001.0
2009-10-07 08:37:00,1.5128,1.5129,1.51265,1.51275,537900000.0
2009-10-07 08:38:00,1.51275,1.5128,1.5127,1.5128,238200000.0
2009-10-07 08:39:00,1.5128,1.51285,1.51265,1.5128,655799998.0
2009-10-07 08:40:00,1.5128,1.51285,1.5127,1.5127,452000000.0
2009-10-07 08:41:00,1.5127,1.5128,1.5127,1.51275,429900000.0
2009-10-07 08:42:00,1.51275,1.513,1.5127,1.5129,469500000.0
2009-10-07 08:43:00,1.5129,1.51295,1.51285,1.51285,331099999.0
2009-10-07 08:44:00,1.51285,1.513,1.5128,1.5129,701500000.0
2009-10-07 08:45:00,1.51295,1.5131,1.5128,1.5131,440599999.0
2009-10-07 08:46:00,1.5131,1.51345,1.51305,1.51345,520800000.0
2009-10-07 08:47:00,1.5135,1.5135,1.51325,1.51345,853399998.0
2009-10-07 08:48:00,1.5135,1.51355,1.51345,1.5135,620400000.0
2009-10-07 08:49:00,1.5135,1.51355,1.51345,1.5135,394599999.0
2009-10-07 08:50:00,1.5135,1.51355,1.51345,1.51345,308000000.0
2009-10-07 08:51:00,1.5135,1.5135,1.5134,1.5135,738800000.0
2009-10-07 08:52:00,1.5135,1.5136,1.5135,1.5135,135200000.0
2009-10-07 08:53:00,1.5135,1.5135,1.51345,1.51345,80000000.0
2009-10-07 08:54:00,1.51345,1.51345,1.51335,1.51345,79200000.0
2009-10-07 08:55:00,1.51345,1.5135,1.5134,1.5134,331300000.0
2009-10-07 08:56:00,1.51345,1.5135,1.51335,1.5134,176300000.0
2009-10-07 08:57:00,1.51335,1.51355,1.51335,1.5134,224000000.0
2009-10-07 08:58:00,1.5134,1.5136,1.5134,1.5135,594400000.0
2009-10-07 08:59:00,1.5135,1.5135,1.51335,1.51345,780000000.0
2009-10-07 09:00:00,1.51345,1.5135,1.51335,1.5135,877600000.0
2009-10-07 09:01:00,1.5135,1.51355,1.5134,1.51345,796500000.0
2009-10-07 09:02:00,1.51345,1.5136,1.51345,1.51355,461999999.0
2009-10-07 09:03:00,1.51365,1.5137,1.5136,1.5137,223300000.0
2009-10-07 09:04:00,1.5137,1.5137,1.51355,1.51365,284500000.0
2009-10-07 09:05:00,1.51365,1.5137,1.5136,1.5137,407600000.0
2009-10-07 09:06:00,1.5137,1.5137,1.51355,1.51365,215700001.0
2009-10-07 09:07:00,1.5137,1.5137,1.5135,1.51365,453300000.0
2009-10-07 09:08:00,1.5136,1.5137,1.51355,1.5137,253300000.0
2009-10-07 09:09:00,1.5137,1.51385,1.5136,1.5137,533859997.0
2009-10-07 09:10:00,1.5137,1.5138,1.5136,1.51365,305500000.0
2009-10-07 09:11:00,1.5137,1.514,1.51365,1.5139,812099998.0
2009-10-07 09:12:00,1.5139,1.5143,1.5139,1.5141,552400000.0
2009-10-07 09:13:00,1.5141,1.51425,1.514,1.51415,334700000.0
2009-10-07 09:14:00,1.5141,1.51415,1.51395,1.51395,682200000.0
2009-10-07 09:15:00,1.51395,1.514,1.5139,1.5139,146400000.0
2009-10-07 09:16:00,1.51385,1.514,1.5138,1.51395,159000000.0
2009-10-07 09:17:00,1.51395,1.51395,1.5138,1.5139,538100002.0
2009-10-07 09:18:00,1.5139,1.5139,1.51385,1.5139,232500000.0
2009-10-07 09:19:00,1.51385,1.5139,1.5138,1.5138,384300000.0
2009-10-07 09:20:00,1.5138,1.51385,1.5137,1.5137,438899999.0
2009-10-07 09:21:00,1.5137,1.51385,1.5137,1.51385,420899999.0
2009-10-07 09:22:00,1.51385,1.51385,1.51375,1.5138,249900000.0
2009-10-07 09:23:00,1.5138,1.5138,1.51365,1.5137,528200000.0
2009-10-07 09:24:00,1.5137,1.51375,1.5136,1.51365,417600000.0
2009-10-07 09:25:00,1.51365,1.51365,1.51355,1.51365,513800000.0
2009-10-07 09:26:00,1.51365,1.5137,1.5136,1.51365,780100001.0
2009-10-07 09:27:00,1.51365,1.51365,1.51355,1.5136,504900000.0
2009-10-07 09:28:00,1.5136,1.51365,1.51355,1.5136,414700000.0
2009-10-07 09:29:00,1.5136,1.51365,1.5136,1.5136,298999999.0
2009-10-07 09:30:00,1.5136,1.51365,1.51355,1.5136,436699999.0
2009-10-07 09:31:00,1.5136,1.51365,1.51345,1.51355,628200000.0
2009-10-07 09:32:00,1.5135,1.5136,1.5135,1.5136,220800000.0
2009-10-07 09:33:00,1.5136,1.51375,1.5136,1.51375,111600000.0
2009-10-07 09:34:00,1.51375,1.51375,1.51365,1.51365,160800000.0
2009-10-07 09:35:00,1.51365,1.51375,1.51365,1.51375,381000000.0
2009-10-07 09:36:00,1.5137,1.51375,1.51365,1.51365,127400000.0
2009-10-07 09:37:00,1.51365,1.5137,1.5135,1.5135,202600000.0
2009-10-07 09:38:00,1.5135,1.51365,1.5135,1.5136,254000000.0
2009-10-07 09:39:00,1.5136,1.5136,1.5136,1.5136,110600000.0
2009-10-07 09:40:00,1.5136,1.5137,1.5135,1.5136,519099999.0
2009-10-07 09:41:00,1.5136,1.5137,1.5135,1.5137,537300000.0
2009-10-07 09:42:00,1.5137,1.5138,1.5136,1.5138,294800000.0
2009-10-07 09:43:00,1.5138,1.5138,1.51375,1.5138,82500000.0
2009-10-07 09:44:00,1.5138,1.51385,1.5137,1.5137,174400000.0
2009-10-07 09:45:00,1.5137,1.5138,1.5136,1.5137,384300000.0
2009-10-07 09:46:00,1.51365,1.51375,1.5136,1.51365,273600000.0
2009-10-07 09:47:00,1.5137,1.5138,1.51365,1.5137,413500000.0
2009-10-07 09:48:00,1.5137,1.51375,1.51355,1.51355,251399999.0
2009-10-07 09:49:00,1.51355,1.51365,1.51355,1.5136,247699999.0
2009-10-07 09:50:00,1.5136,1.5137,1.51355,1.51355,356000000.0
2009-10-07 09:51:00,1.51355,1.51365,1.5135,1.5135,330600000.0
2009-10-07 09:52:00,1.5135,1.5136,1.51345,1.5136,325400000.0
2009-10-07 09:53:00,1.5136,1.5136,1.5135,1.5135,170700000.0
2009-10-07 09:54:00,1.5135,1.5136,1.51345,1.5135,307500000.0
2009-10-07 09:55:00,1.5135,1.5135,1.51325,1.5133,280900000.0
2009-10-07 09:56:00,1.5133,1.5135,1.5133,1.5133,422600000.0
2009-10-07 09:57:00,1.5133,1.5133,1.5131,1.51315,547600000.0
2009-10-07 09:58:00,1.51315,1.5133,1.51315,1.51315,492300000.0
2009-10-07 09:59:00,1.51315,1.51315,1.5131,1.5131,270400000.0
2009-10-07 10:00:00,1.5131,1.51315,1.51305,1.5131,243900000.0
2009-10-07 10:01:00,1.5131,1.5131,1.513,1.5131,172100000.0
2009-10-07 10:02:00,1.5131,1.51325,1.51305,1.5131,228300000.0
2009-10-07 10:03:00,1.5131,1.51315,1.513,1.51305,368100000.0
2009-10-07 10:04:00,1.51305,1.5131,1.513,1.51305,329700000.0
2009-10-07 10:05:00,1.51305,1.51315,1.513,1.51315,546299999.0
2009-10-07 10:06:00,1.51315,1.51315,1.51295,1.513,457700000.0
2009-10-07 10:07:00,1.513,1.5131,1.513,1.513,329100000.0
2009-10-07 10:08:00,1.513,1.51325,1.513,1.5132,479200000.0
2009-10-07 10:09:00,1.5132,1.5132,1.513,1.513,422500000.0
2009-10-07 10:10:00,1.513,1.51325,1.513,1.51305,513700001.0
2009-10-07 10:11:00,1.51305,1.5131,1.513,1.513,564500000.0
2009-10-07 10:12:00,1.513,1.51305,1.51295,1.513,136900000.0
2009-10-07 10:13:00,1.513,1.513,1.513,1.513,369600000.0
2009-10-07 10:14:00,1.513,1.51305,1.513,1.513,462300000.0
2009-10-07 10:15:00,1.513,1.51305,1.51285,1.51295,473400000.0
2009-10-07 10:16:00,1.51295,1.513,1.51285,1.513,511600001.0
2009-10-07 10:17:00,1.513,1.51305,1.513,1.51305,286600000.0
2009-10-07 10:18:00,1.51305,1.5131,1.51275,1.51295,714000000.0
2009-10-07 10:19:00,1.51295,1.51305,1.51275,1.51285,823500001.0
2009-10-07 10:20:00,1.51285,1.51295,1.51265,1.51275,475800001.0
2009-10-07 10:21:00,1.51275,1.51275,1.51255,1.5127,662299997.0
2009-10-07 10:22:00,1.5127,1.5127,1.51265,1.5127,187400000.0
2009-10-07 10:23:00,1.5127,1.5127,1.5125,1.5125,346900000.0
2009-10-07 10:24:00,1.5125,1.51265,1.5125,1.5126,336800000.0
2009-10-07 10:25:00,1.5126,1.51265,1.5125,1.51255,480499998.0
2009-10-07 10:26:00,1.51255,1.5127,1.51245,1.51265,487199999.0
2009-10-07 10:27:00,1.51265,1.51265,1.51265,1.51265,366800000.0
2009-10-07 10:28:00,1.51265,1.5127,1.51255,1.5127,326600001.0
2009-10-07 10:29:00,1.51265,1.5127,1.5126,1.51265,416200000.0
2009-10-07 10:30:00,1.51265,1.51275,1.51265,1.51275,257300000.0
2009-10-07 10:31:00,1.5127,1.5127,1.51255,1.5127,336800000.0
2009-10-07 10:32:00,1.5127,1.5127,1.51265,1.5127,256699999.0
2009-10-07 10:33:00,1.51275,1.51275,1.51255,1.51265,201800000.0
2009-10-07 10:34:00,1.51265,1.51265,1.51255,1.5126,364199999.0
2009-10-07 10:35:00,1.5126,1.51265,1.5126,1.51265,512000000.0
2009-10-07 10:36:00,1.51265,1.5127,1.51255,1.5127,429399999.0
2009-10-07 10:37:00,1.51265,1.51285,1.51265,1.5127,529400000.0
2009-10-07 10:38:00,1.5127,1.51285,1.51265,1.51285,337100000.0
2009-10-07 10:39:00,1.51285,1.51285,1.5126,1.5128,559700000.0
2009-10-07 10:40:00,1.5128,1.51285,1.51275,1.51285,661899999.0
2009-10-07 10:41:00,1.51285,1.51305,1.51275,1.51295,746200000.0
2009-10-07 10:42:00,1.51295,1.5132,1.51295,1.51315,506100000.0
2009-10-07 10:43:00,1.51315,1.5132,1.5131,1.5131,210500000.0
2009-10-07 10:44:00,1.5131,1.5132,1.5131,1.51315,175200000.0
2009-10-07 10:45:00,1.5132,1.5132,1.5131,1.5132,230400000.0
2009-10-07 10:46:00,1.5132,1.5132,1.5131,1.5132,199300000.0
2009-10-07 10:47:00,1.5132,1.5133,1.5131,1.51315,480000000.0
2009-10-07 10:48:00,1.51315,1.5132,1.51305,1.51315,660000001.0
2009-10-07 10:49:00,1.51315,1.5132,1.51295,1.513,612200000.0
2009-10-07 10:50:00,1.51295,1.51295,1.5128,1.51285,491499999.0
2009-10-07 10:51:00,1.5128,1.51285,1.5128,1.5128,413600001.0
2009-10-07 10:52:00,1.51285,1.513,1.51285,1.51295,313300000.0
2009-10-07 10:53:00,1.51295,1.513,1.51295,1.513,233600000.0
2009-10-07 10:54:00,1.513,1.513,1.51295,1.51295,120000000.0
2009-10-07 10:55:00,1.51295,1.51325,1.51285,1.51325,354800000.0
2009-10-07 10:56:00,1.5132,1.5134,1.51305,1.5134,556100000.0
2009-10-07 10:57:00,1.5134,1.5135,1.51325,1.51345,262500000.0
2009-10-07 10:58:00,1.51345,1.5136,1.51345,1.5135,403000000.0
2009-10-07 10:59:00,1.51355,1.5137,1.5135,1.51355,176700000.0
2009-10-07 11:00:00,1.5135,1.51365,1.51345,1.5136,523299999.0
2009-10-07 11:01:00,1.5136,1.5137,1.51355,1.51365,445700000.0
2009-10-07 11:02:00,1.5136,1.51365,1.5136,1.5136,204000000.0
2009-10-07 11:03:00,1.5136,1.5136,1.51355,1.5136,192900000.0
2009-10-07 11:04:00,1.51355,1.51365,1.51355,1.51355,272800000.0
2009-10-07 11:05:00,1.51355,1.51355,1.5135,1.51355,75000000.0
2009-10-07 11:06:00,1.51355,1.51365,1.5135,1.5136,430300000.0
2009-10-07 11:07:00,1.5136,1.51365,1.5136,1.51365,192000000.0
2009-10-07 11:08:00,1.51365,1.5137,1.51355,1.5136,291900000.0
2009-10-07 11:09:00,1.5136,1.5138,1.5136,1.51365,349800000.0
2009-10-07 11:10:00,1.51365,1.51375,1.5136,1.5136,360699999.0
2009-10-07 11:11:00,1.5136,1.51365,1.5136,1.51365,156800000.0
2009-10-07 11:12:00,1.51365,1.5137,1.5136,1.5137,48200000.0
2009-10-07 11:13:00,1.5137,1.51375,1.5137,1.51375,73700000.0
2009-10-07 11:14:00,1.51375,1.51375,1.51365,1.5137,280999994.0
2009-10-07 11:15:00,1.5137,1.51375,1.51365,1.51365,417199995.0
2009-10-07 11:16:00,1.51365,1.51375,1.51365,1.51365,102500000.0
2009-10-07 11:17:00,1.5137,1.5137,1.51365,1.5137,187300000.0
2009-10-07 11:18:00,1.5137,1.51375,1.5137,1.5137,173800000.0
2009-10-07 11:19:00,1.51375,1.51375,1.5137,1.5137,286600000.0
2009-10-07 11:20:00,1.5137,1.5139,1.5137,1.51385,274200000.0
2009-10-07 11:21:00,1.5139,1.51395,1.51385,1.51395,344900000.0
2009-10-07 11:22:00,1.514,1.514,1.51395,1.514,176899999.0
2009-10-07 11:23:00,1.51395,1.51395,1.5138,1.5138,199800000.0
2009-10-07 11:24:00,1.5138,1.5139,1.5138,1.51385,76100000.0
2009-10-07 11:25:00,1.51385,1.5139,1.5137,1.5138,246000000.0
2009-10-07 11:26:00,1.5138,1.51385,1.51375,1.51385,403200002.0
2009-10-07 11:27:00,1.51385,1.5139,1.51385,1.5139,168000000.0
2009-10-07 11:28:00,1.5139,1.51395,1.51385,1.5139,228800000.0
2009-10-07 11:29:00,1.5139,1.514,1.5139,1.5139,87200000.0
2009-10-07 11:30:00,1.5139,1.514,1.5139,1.51395,230100000.0
2009-10-07 11:31:00,1.51395,1.5141,1.51395,1.5141,213200000.0
2009-10-07 11:32:00,1.5141,1.51425,1.5141,1.51415,502399999.0
2009-10-07 11:33:00,1.51415,1.5142,1.51415,1.5142,315700000.0
2009-10-07 11:34:00,1.5142,1.51425,1.51415,1.51425,192000000.0
2009-10-07 11:35:00,1.51425,1.5143,1.51415,1.51415,356800000.0
2009-10-07 11:36:00,1.51415,1.5142,1.51415,1.51415,510500000.0
2009-10-07 11:37:00,1.51415,1.51415,1.51405,1.5141,451200000.0
2009-10-07 11:38:00,1.5141,1.5141,1.51405,1.51405,324800000.0
2009-10-07 11:39:00,1.5141,1.5141,1.514,1.514,463500001.0
2009-10-07 11:40:00,1.514,1.5141,1.514,1.514,240200000.0
2009-10-07 11:41:00,1.514,1.5141,1.514,1.5141,207900000.0
2009-10-07 11:42:00,1.5141,1.5141,1.514,1.51405,263900000.0
2009-10-07 11:43:00,1.51405,1.5141,1.514,1.514,128000000.0
2009-10-07 11:44:00,1.514,1.51415,1.514,1.5141,466799997.0
2009-10-07 11:45:00,1.5141,1.51415,1.514,1.5141,590000000.0
2009-10-07 11:46:00,1.5141,1.51415,1.51405,1.51415,249700000.0
2009-10-07 11:47:00,1.51415,1.5142,1.5141,1.5141,208900000.0
2009-10-07 11:48:00,1.51415,1.5143,1.51415,1.51425,167200000.0
2009-10-07 11:49:00,1.5142,1.5143,1.51415,1.51415,280900000.0
2009-10-07 11:50:00,1.51415,1.51425,1.51415,1.5142,375300000.0
2009-10-07 11:51:00,1.5142,1.51425,1.51405,1.5142,299600000.0
2009-10-07 11:52:00,1.5142,1.5143,1.5141,1.5141,261000000.0
2009-10-07 11:53:00,1.51415,1.5142,1.5141,1.5142,153900000.0
2009-10-07 11:54:00,1.5142,1.5143,1.51415,1.51425,188200000.0
2009-10-07 11:55:00,1.51425,1.5143,1.51425,1.51425,196800000.0
2009-10-07 11:56:00,1.51425,1.51435,1.5142,1.5142,358800000.0
2009-10-07 11:57:00,1.5142,1.51425,1.51415,1.5142,302200000.0
2009-10-07 11:58:00,1.5142,1.51425,1.51415,1.51415,298800000.0
2009-10-07 11:59:00,1.51415,1.5143,1.51415,1.51425,321100000.0
2009-10-07 12:00:00,1.5143,1.5143,1.51425,1.51425,353400000.0
2009-10-07 12:01:00,1.51425,1.5143,1.5142,1.51425,260100000.0
2009-10-07 12:02:00,1.51425,1.51425,1.5142,1.5142,279100000.0
2009-10-07 12:03:00,1.5142,1.51425,1.51415,1.51425,328900000.0
2009-10-07 12:04:00,1.51425,1.5143,1.5142,1.51425,258600000.0
2009-10-07 12:05:00,1.51425,1.5144,1.5142,1.51425,483400000.0
2009-10-07 12:06:00,1.51425,1.51435,1.51415,1.5143,438800000.0
2009-10-07 12:07:00,1.51425,1.5143,1.51425,1.5143,201600000.0
2009-10-07 12:08:00,1.5143,1.5143,1.51425,1.5143,132700000.0
2009-10-07 12:09:00,1.5143,1.5143,1.51415,1.5142,189600000.0
2009-10-07 12:10:00,1.5142,1.5143,1.5142,1.5143,263000000.0
2009-10-07 12:11:00,1.5143,1.5143,1.5142,1.51425,185300000.0
2009-10-07 12:12:00,1.5143,1.51435,1.5143,1.5143,295400000.0
2009-10-07 12:13:00,1.5143,1.5143,1.5142,1.51425,274000000.0
2009-10-07 12:14:00,1.5142,1.5143,1.51415,1.5143,639700000.0
2009-10-07 12:15:00,1.51425,1.5143,1.5141,1.51415,611400000.0
2009-10-07 12:16:00,1.51415,1.51415,1.51395,1.514,460100000.0
2009-10-07 12:17:00,1.514,1.5142,1.514,1.5141,500500000.0
2009-10-07 12:18:00,1.51415,1.5143,1.5141,1.51425,285700000.0
2009-10-07 12:19:00,1.51425,1.51425,1.5142,1.5142,121300000.0
2009-10-07 12:20:00,1.5142,1.5142,1.51405,1.51405,159500000.0
2009-10-07 12:21:00,1.5141,1.5141,1.5141,1.5141,12000000.0
2009-10-07 12:22:00,1.51405,1.51405,1.514,1.514,85200000.0
2009-10-07 12:23:00,1.514,1.51405,1.514,1.51405,56800000.0
2009-10-07 12:24:00,1.51405,1.5141,1.514,1.5141,344800000.0
2009-10-07 12:25:00,1.5141,1.5141,1.5141,1.5141,128000000.0
2009-10-07 12:26:00,1.5141,1.51415,1.51405,1.5141,184800000.0
2009-10-07 12:27:00,1.5141,1.5142,1.514,1.51415,187999999.0
2009-10-07 12:28:00,1.51415,1.51415,1.51395,1.51395,382200000.0
2009-10-07 12:29:00,1.514,1.5141,1.51395,1.51405,336700000.0
2009-10-07 12:30:00,1.5141,1.5141,1.514,1.51405,113600000.0
2009-10-07 12:31:00,1.51405,1.51405,1.514,1.51405,96800000.0
2009-10-07 12:32:00,1.51405,1.51415,1.514,1.51415,83500000.0
2009-10-07 12:33:00,1.51415,1.5143,1.51415,1.51425,162500000.0
2009-10-07 12:34:00,1.51425,1.5143,1.5142,1.5143,180200000.0
2009-10-07 12:35:00,1.5143,1.51435,1.51425,1.51425,136500000.0
2009-10-07 12:36:00,1.51425,1.5143,1.51415,1.51425,220000000.0
2009-10-07 12:37:00,1.51425,1.51425,1.51425,1.51425,246800000.0
2009-10-07 12:38:00,1.51425,1.51425,1.51415,1.51425,471100000.0
2009-10-07 12:39:00,1.51425,1.51425,1.51415,1.5142,170100000.0
2009-10-07 12:40:00,1.5142,1.5142,1.5142,1.5142,36900000.0
2009-10-07 12:41:00,1.5142,1.5142,1.51415,1.5142,84900000.0
2009-10-07 12:42:00,1.5142,1.5142,1.51415,1.51415,251300000.0
2009-10-07 12:43:00,1.51415,1.5142,1.514,1.514,307500000.0
2009-10-07 12:44:00,1.514,1.51415,1.51395,1.51415,219400001.0
2009-10-07 12:45:00,1.51415,1.51415,1.5141,1.51415,210000000.0
2009-10-07 12:46:00,1.51415,1.51415,1.51415,1.51415,60900000.0
2009-10-07 12:47:00,1.51415,1.51425,1.51355,1.514,426400000.0
2009-10-07 12:48:00,1.514,1.5142,1.514,1.5141,688700000.0
2009-10-07 12:49:00,1.5141,1.5142,1.51405,1.5142,435400000.0
2009-10-07 12:50:00,1.5142,1.51425,1.51415,1.51425,536400000.0
2009-10-07 12:51:00,1.5142,1.5143,1.5141,1.5142,471400000.0
2009-10-07 12:52:00,1.5142,1.51435,1.5142,1.51435,455299998.0
2009-10-07 12:53:00,1.51435,1.5144,1.51425,1.51425,708000000.0
2009-10-07 12:54:00,1.5143,1.51435,1.51415,1.51425,699000000.0
2009-10-07 12:55:00,1.5143,1.5144,1.51425,1.51435,245300000.0
2009-10-07 12:56:00,1.51435,1.5144,1.51425,1.51425,339900000.0
2009-10-07 12:57:00,1.5143,1.5144,1.5142,1.51425,431200000.0
2009-10-07 12:58:00,1.51425,1.51465,1.51425,1.51455,586800000.0
2009-10-07 12:59:00,1.5146,1.51475,1.51455,1.5147,433000001.0
2009-10-07 13:00:00,1.5147,1.51475,1.51455,1.51465,299100000.0
2009-10-07 13:01:00,1.51465,1.5148,1.51465,1.5148,255000000.0
2009-10-07 13:02:00,1.51475,1.5148,1.5146,1.51475,657700000.0
2009-10-07 13:03:00,1.51475,1.5149,1.5147,1.5148,593799999.0
2009-10-07 13:04:00,1.5148,1.5149,1.5146,1.5147,223800000.0
2009-10-07 13:05:00,1.5147,1.51485,1.51465,1.51465,211500000.0
2009-10-07 13:06:00,1.51465,1.51465,1.5144,1.5146,486500000.0
2009-10-07 13:07:00,1.5146,1.51465,1.5145,1.51465,233000000.0
2009-10-07 13:08:00,1.51465,1.51465,1.5143,1.5143,678200000.0
2009-10-07 13:09:00,1.5143,1.5144,1.5142,1.5143,422600001.0
2009-10-07 13:10:00,1.5143,1.5143,1.51415,1.5142,584300002.0
2009-10-07 13:11:00,1.5142,1.5144,1.5142,1.51435,400800000.0
2009-10-07 13:12:00,1.51435,1.5144,1.5142,1.5142,435000000.0
2009-10-07 13:13:00,1.5142,1.5143,1.5142,1.5142,438500000.0
2009-10-07 13:14:00,1.5142,1.51425,1.51415,1.5142,236499999.0
2009-10-07 13:15:00,1.5142,1.51425,1.51415,1.5142,580400000.0
2009-10-07 13:16:00,1.5142,1.51425,1.5142,1.5142,336700000.0
2009-10-07 13:17:00,1.5142,1.51425,1.51415,1.5142,327700000.0
2009-10-07 13:18:00,1.5142,1.51425,1.5142,1.5142,497000000.0
2009-10-07 13:19:00,1.5142,1.5143,1.5142,1.51425,603499999.0
2009-10-07 13:20:00,1.51425,1.51435,1.5142,1.5143,594300000.0
2009-10-07 13:21:00,1.51425,1.5143,1.5142,1.51425,351200000.0
2009-10-07 13:22:00,1.51425,1.51425,1.51415,1.51425,611300001.0
2009-10-07 13:23:00,1.51425,1.51425,1.51415,1.5142,569200000.0
2009-10-07 13:24:00,1.5142,1.51425,1.51395,1.51405,634000000.0
2009-10-07 13:25:00,1.51405,1.5142,1.51405,1.5142,702099998.0
2009-10-07 13:26:00,1.5142,1.51425,1.51415,1.51415,567900000.0
2009-10-07 13:27:00,1.51415,1.5143,1.51415,1.51425,595500000.0
2009-10-07 13:28:00,1.51435,1.51435,1.5142,1.51425,277400001.0
2009-10-07 13:29:00,1.51425,1.51435,1.51415,1.51415,691899999.0
2009-10-07 13:30:00,1.51415,1.51415,1.51395,1.51395,662900000.0
2009-10-07 13:31:00,1.51395,1.51405,1.51395,1.51405,824900002.0
2009-10-07 13:32:00,1.514,1.5142,1.51395,1.514,720100000.0
2009-10-07 13:33:00,1.514,1.5141,1.51395,1.5141,633100000.0
2009-10-07 13:34:00,1.51405,1.5141,1.514,1.514,626000000.0
2009-10-07 13:35:00,1.51405,1.51415,1.514,1.5141,814400000.0
2009-10-07 13:36:00,1.51415,1.51425,1.51415,1.5142,627600000.0
2009-10-07 13:37:00,1.5142,1.5143,1.51415,1.5142,515800000.0
2009-10-07 13:38:00,1.5142,1.5143,1.5141,1.5141,384000001.0
2009-10-07 13:39:00,1.5141,1.5142,1.5141,1.51415,229200000.0
2009-10-07 13:40:00,1.51415,1.51415,1.5141,1.5141,314300000.0
2009-10-07 13:41:00,1.5141,1.5143,1.5141,1.51425,504900000.0
2009-10-07 13:42:00,1.51425,1.5144,1.51415,1.5144,317700000.0
2009-10-07 13:43:00,1.5144,1.5144,1.5142,1.51425,317800000.0
2009-10-07 13:44:00,1.51425,1.5144,1.51425,1.51425,323700000.0
2009-10-07 13:45:00,1.51425,1.5143,1.5142,1.51425,384900000.0
2009-10-07 13:46:00,1.5142,1.51435,1.5142,1.51425,435300000.0
2009-10-07 13:47:00,1.51425,1.51425,1.5141,1.51415,557300000.0
2009-10-07 13:48:00,1.51415,1.5142,1.51415,1.5142,231300000.0
2009-10-07 13:49:00,1.5142,1.51425,1.51415,1.5142,437400000.0
2009-10-07 13:50:00,1.5142,1.5142,1.51415,1.5142,211800000.0
2009-10-07 13:51:00,1.5142,1.5142,1.51415,1.51415,375600000.0
2009-10-07 13:52:00,1.51415,1.51415,1.51415,1.51415,380100000.0
2009-10-07 13:53:00,1.51415,1.5143,1.5141,1.51425,322200000.0
2009-10-07 13:54:00,1.51425,1.5143,1.5142,1.5142,201000000.0
2009-10-07 13:55:00,1.5142,1.51435,1.51415,1.5142,320000000.0
2009-10-07 13:56:00,1.51425,1.5143,1.5142,1.5142,427600000.0
2009-10-07 13:57:00,1.5142,1.5143,1.5142,1.5142,199600000.0
2009-10-07 13:58:00,1.51425,1.5143,1.51405,1.5141,273300000.0
2009-10-07 13:59:00,1.5141,1.51415,1.51405,1.51405,51100000.0
2009-10-07 14:00:00,1.51405,1.51425,1.51405,1.51415,143400000.0
2009-10-07 14:01:00,1.51415,1.51425,1.51405,1.5141,378200000.0
2009-10-07 14:02:00,1.51415,1.51455,1.5141,1.5145,373599999.0
2009-10-07 14:03:00,1.5145,1.51485,1.5145,1.5148,457500000.0
2009-10-07 14:04:00,1.51485,1.51495,1.5147,1.5148,479300000.0
2009-10-07 14:05:00,1.5148,1.51485,1.5146,1.51465,492100000.0
2009-10-07 14:06:00,1.5147,1.5147,1.5146,1.51465,611500000.0
2009-10-07 14:07:00,1.51465,1.515,1.5146,1.51495,706499999.0
2009-10-07 14:08:00,1.51495,1.51505,1.51495,1.51505,377600000.0
2009-10-07 14:09:00,1.51505,1.51505,1.5148,1.51485,281900000.0
2009-10-07 14:10:00,1.51485,1.5149,1.5148,1.5148,326300000.0
2009-10-07 14:11:00,1.51485,1.5149,1.5148,1.51485,322500000.0
2009-10-07 14:12:00,1.5148,1.515,1.5148,1.5149,578700000.0
2009-10-07 14:13:00,1.5149,1.51495,1.5148,1.5149,761300000.0
2009-10-07 14:14:00,1.5149,1.51505,1.51485,1.5149,286500000.0
2009-10-07 14:15:00,1.5149,1.515,1.5148,1.5148,279700000.0
2009-10-07 14:16:00,1.5148,1.5149,1.51475,1.5148,582000000.0
2009-10-07 14:17:00,1.5148,1.5148,1.51475,1.5148,244300000.0
2009-10-07 14:18:00,1.5148,1.5148,1.51475,1.5148,281000000.0
2009-10-07 14:19:00,1.5148,1.51485,1.51475,1.51475,173900000.0
2009-10-07 14:20:00,1.51475,1.51485,1.51475,1.51485,470600000.0
2009-10-07 14:21:00,1.5148,1.51485,1.51475,1.51485,405399999.0
2009-10-07 14:22:00,1.5148,1.5149,1.5148,1.5149,493300002.0
2009-10-07 14:23:00,1.5149,1.5149,1.51475,1.51485,415900000.0
2009-10-07 14:24:00,1.51485,1.515,1.51485,1.5149,708100000.0
2009-10-07 14:25:00,1.5149,1.515,1.5148,1.5148,603300000.0
2009-10-07 14:26:00,1.51485,1.51495,1.5148,1.5149,407200000.0
2009-10-07 14:27:00,1.5149,1.51505,1.5149,1.515,468700000.0
2009-10-07 14:28:00,1.515,1.515,1.51495,1.515,295900000.0
2009-10-07 14:29:00,1.515,1.515,1.51495,1.515,133200000.0
2009-10-07 14:30:00,1.515,1.515,1.515,1.515,144000000.0
2009-10-07 14:31:00,1.515,1.5151,1.515,1.515,329300000.0
2009-10-07 14:32:00,1.515,1.51505,1.515,1.515,302300000.0
2009-10-07 14:33:00,1.515,1.5151,1.51485,1.51485,397000000.0
2009-10-07 14:34:00,1.51485,1.5149,1.51475,1.5148,206000000.0
2009-10-07 14:35:00,1.5148,1.51485,1.51475,1.51475,269100000.0
2009-10-07 14:36:00,1.51475,1.51485,1.5147,1.51475,387700000.0
2009-10-07 14:37:00,1.51475,1.5148,1.5147,1.51475,221900000.0
2009-10-07 14:38:00,1.51475,1.51485,1.5147,1.51475,533000000.0
2009-10-07 14:39:00,1.51475,1.5149,1.51475,1.51475,423400000.0
2009-10-07 14:40:00,1.51475,1.51495,1.51475,1.51485,304200001.0
2009-10-07 14:41:00,1.51485,1.5149,1.51475,1.5149,521500000.0
2009-10-07 14:42:00,1.5149,1.515,1.5149,1.51495,221400000.0
2009-10-07 14:43:00,1.515,1.51505,1.51495,1.515,414700000.0
2009-10-07 14:44:00,1.515,1.51505,1.5149,1.51505,291400000.0
2009-10-07 14:45:00,1.515,1.515,1.51485,1.51485,568000000.0
2009-10-07 14:46:00,1.51485,1.51505,1.51485,1.515,527700001.0
2009-10-07 14:47:00,1.51505,1.51505,1.51485,1.515,499799998.0
2009-10-07 14:48:00,1.51495,1.51505,1.5149,1.51505,268800000.0
2009-10-07 14:49:00,1.51505,1.5151,1.5149,1.5149,378200000.0
2009-10-07 14:50:00,1.5149,1.5153,1.5149,1.5153,676500000.0
2009-10-07 14:51:00,1.5153,1.5153,1.51515,1.51515,583300000.0
2009-10-07 14:52:00,1.51515,1.5153,1.51515,1.5152,404499999.0
2009-10-07 14:53:00,1.5152,1.5153,1.5152,1.51525,349000000.0
2009-10-07 14:54:00,1.51525,1.5153,1.5152,1.5152,339300000.0
2009-10-07 14:55:00,1.51525,1.5153,1.5152,1.51525,173000000.0
2009-10-07 14:56:00,1.51525,1.5155,1.5152,1.5155,331700000.0
2009-10-07 14:57:00,1.51545,1.51555,1.5153,1.51545,384800000.0
2009-10-07 14:58:00,1.51545,1.51545,1.5153,1.5153,287900000.0
2009-10-07 14:59:00,1.5153,1.5153,1.51505,1.51505,250100000.0
2009-10-07 15:00:00,1.51505,1.5151,1.515,1.5151,445600000.0
2009-10-07 15:01:00,1.5151,1.5152,1.51505,1.51505,364900000.0
2009-10-07 15:02:00,1.51505,1.51515,1.5149,1.51515,469900000.0
2009-10-07 15:03:00,1.51515,1.51525,1.515,1.5152,543600000.0
2009-10-07 15:04:00,1.51515,1.51525,1.5151,1.5151,540900001.0
2009-10-07 15:05:00,1.51515,1.51545,1.5151,1.5153,746400000.0
2009-10-07 15:06:00,1.5154,1.5154,1.51525,1.51535,248200000.0
2009-10-07 15:07:00,1.51535,1.51545,1.5152,1.5152,283800000.0
2009-10-07 15:08:00,1.5152,1.51525,1.5151,1.5151,567400000.0
2009-10-07 15:09:00,1.5151,1.51515,1.51495,1.515,369300001.0
2009-10-07 15:10:00,1.515,1.515,1.5147,1.51475,494399999.0
2009-10-07 15:11:00,1.51475,1.515,1.51475,1.5149,410800000.0
2009-10-07 15:12:00,1.5149,1.5151,1.5149,1.515,312200000.0
2009-10-07 15:13:00,1.515,1.51515,1.51495,1.515,524200000.0
2009-10-07 15:14:00,1.515,1.51515,1.515,1.51505,557599999.0
2009-10-07 15:15:00,1.51505,1.51525,1.515,1.51525,581099997.0
2009-10-07 15:16:00,1.51525,1.51535,1.51515,1.51515,528299999.0
2009-10-07 15:17:00,1.51515,1.5154,1.51515,1.51535,432200000.0
2009-10-07 15:18:00,1.51535,1.5155,1.5153,1.51545,339900000.0
2009-10-07 15:19:00,1.51545,1.51555,1.51535,1.5155,635799999.0
2009-10-07 15:20:00,1.5155,1.5157,1.51545,1.5157,432099999.0
2009-10-07 15:21:00,1.5157,1.51595,1.5157,1.5158,285500000.0
2009-10-07 15:22:00,1.5158,1.51595,1.51575,1.5159,139100000.0
2009-10-07 15:23:00,1.51585,1.5159,1.5156,1.5157,146100000.0
2009-10-07 15:24:00,1.5156,1.5157,1.51555,1.5156,392900000.0
2009-10-07 15:25:00,1.5156,1.5157,1.51555,1.51565,455800002.0
2009-10-07 15:26:00,1.51565,1.51575,1.51555,1.51555,720599998.0
2009-10-07 15:27:00,1.5156,1.5156,1.51555,1.51555,460800000.0
2009-10-07 15:28:00,1.51555,1.5156,1.51555,1.51555,205100000.0
2009-10-07 15:29:00,1.51555,1.51565,1.51555,1.51555,181800000.0
2009-10-07 15:30:00,1.5156,1.5157,1.5155,1.5156,512200000.0
2009-10-07 15:31:00,1.5156,1.5156,1.51555,1.51555,232200000.0
2009-10-07 15:32:00,1.51555,1.51575,1.51555,1.5157,400600000.0
2009-10-07 15:33:00,1.5157,1.5159,1.51565,1.51575,423800000.0
2009-10-07 15:34:00,1.51575,1.51585,1.51565,1.51575,857899998.0
2009-10-07 15:35:00,1.51575,1.5158,1.51565,1.5157,926600003.0
2009-10-07 15:36:00,1.5157,1.51585,1.51565,1.5157,711999999.0
2009-10-07 15:37:00,1.5157,1.5159,1.5157,1.5157,722900000.0
2009-10-07 15:38:00,1.5157,1.5158,1.51565,1.51575,566600000.0
2009-10-07 15:39:00,1.51575,1.5158,1.5156,1.5157,756800000.0
2009-10-07 15:40:00,1.5157,1.5158,1.5156,1.51565,685499999.0
2009-10-07 15:41:00,1.51565,1.5159,1.5155,1.51575,715500000.0
2009-10-07 15:42:00,1.51575,1.51585,1.5157,1.5158,228800000.0
2009-10-07 15:43:00,1.5158,1.5159,1.5158,1.5159,200100000.0
2009-10-07 15:44:00,1.5159,1.5159,1.51575,1.5158,791500001.0
2009-10-07 15:45:00,1.5158,1.5158,1.5157,1.5157,823400002.0
2009-10-07 15:46:00,1.5157,1.5158,1.51565,1.51575,761100001.0
2009-10-07 15:47:00,1.51575,1.5159,1.51565,1.5159,705299999.0
2009-10-07 15:48:00,1.5159,1.5159,1.51575,1.5158,363000000.0
2009-10-07 15:49:00,1.51585,1.51595,1.5157,1.51575,444200000.0
2009-10-07 15:50:00,1.51575,1.51595,1.5157,1.51585,424900000.0
2009-10-07 15:51:00,1.51585,1.516,1.51585,1.51595,718200000.0
2009-10-07 15:52:00,1.51595,1.5161,1.51575,1.51575,968500001.0
2009-10-07 15:53:00,1.51575,1.51605,1.51575,1.51595,762000000.0
2009-10-07 15:54:00,1.51595,1.51615,1.51595,1.51605,715000000.0
2009-10-07 15:55:00,1.51605,1.51625,1.51605,1.51625,716500000.0
2009-10-07 15:56:00,1.51625,1.51625,1.5161,1.51615,602600000.0
2009-10-07 15:57:00,1.51615,1.5164,1.5161,1.5162,681100000.0
2009-10-07 15:58:00,1.51615,1.5164,1.51615,1.51635,576400000.0
2009-10-07 15:59:00,1.51635,1.51645,1.5162,1.5163,424900000.0
2009-10-07 16:00:00,1.5163,1.5163,1.51595,1.516,680300000.0
2009-10-07 16:01:00,1.5159,1.516,1.51585,1.5159,767600000.0
2009-10-07 16:02:00,1.51585,1.51605,1.51585,1.516,789700001.0
2009-10-07 16:03:00,1.516,1.51615,1.51595,1.51605,645300000.0
2009-10-07 16:04:00,1.5161,1.5163,1.51605,1.51625,613300000.0
2009-10-07 16:05:00,1.51625,1.5163,1.5162,1.51625,372300000.0
2009-10-07 16:06:00,1.51625,1.5163,1.5162,1.5162,476300000.0
2009-10-07 16:07:00,1.5162,1.51635,1.5162,1.51625,269100000.0
2009-10-07 16:08:00,1.51625,1.51635,1.51615,1.5162,436400000.0
2009-10-07 16:09:00,1.5162,1.5163,1.51615,1.5162,228300000.0
2009-10-07 16:10:00,1.51625,1.5163,1.51615,1.51615,477800000.0
2009-10-07 16:11:00,1.51615,1.5163,1.51615,1.51615,401899999.0
2009-10-07 16:12:00,1.51615,1.51625,1.5161,1.51615,239500000.0
2009-10-07 16:13:00,1.51615,1.5163,1.5161,1.51625,517100000.0
2009-10-07 16:14:00,1.51625,1.51635,1.5162,1.51625,310700000.0
2009-10-07 16:15:00,1.51625,1.5164,1.5162,1.51635,404300000.0
2009-10-07 16:16:00,1.51635,1.5164,1.5162,1.51625,484300000.0
2009-10-07 16:17:00,1.51625,1.5163,1.51615,1.5163,459700000.0
2009-10-07 16:18:00,1.5163,1.5164,1.5162,1.5163,428400000.0
2009-10-07 16:19:00,1.51635,1.51635,1.51615,1.5162,414600000.0
2009-10-07 16:20:00,1.5162,1.5163,1.5161,1.5161,749900001.0
2009-10-07 16:21:00,1.5162,1.5162,1.516,1.5161,601800000.0
2009-10-07 16:22:00,1.51615,1.5162,1.51605,1.51615,281500000.0
2009-10-07 16:23:00,1.51625,1.51625,1.5161,1.5161,357900000.0
2009-10-07 16:24:00,1.5161,1.5162,1.5161,1.5161,335200000.0
2009-10-07 16:25:00,1.5161,1.51615,1.51605,1.51605,227700000.0
2009-10-07 16:26:00,1.51605,1.5161,1.516,1.5161,172500000.0
2009-10-07 16:27:00,1.51605,1.5164,1.51605,1.5164,414500000.0
2009-10-07 16:28:00,1.5164,1.51645,1.51625,1.51635,265900000.0
2009-10-07 16:29:00,1.51635,1.5165,1.51635,1.51645,102700000.0
2009-10-07 16:30:00,1.5164,1.5168,1.5164,1.5167,448900000.0
2009-10-07 16:31:00,1.5167,1.5167,1.5166,1.5167,357700000.0
2009-10-07 16:32:00,1.5167,1.5168,1.51665,1.5167,463400001.0
2009-10-07 16:33:00,1.51675,1.5168,1.51655,1.51665,331300000.0
2009-10-07 16:34:00,1.51655,1.5167,1.5165,1.5167,222000000.0
2009-10-07 16:35:00,1.5167,1.5168,1.5166,1.51665,320400000.0
2009-10-07 16:36:00,1.51665,1.51675,1.51645,1.51645,366100000.0
2009-10-07 16:37:00,1.51655,1.51655,1.51635,1.51635,303700000.0
2009-10-07 16:38:00,1.5163,1.5165,1.5163,1.5163,342800000.0
2009-10-07 16:39:00,1.5163,1.51645,1.5162,1.51635,236400000.0
2009-10-07 16:40:00,1.5163,1.5165,1.51625,1.5163,233000000.0
2009-10-07 16:41:00,1.5163,1.5164,1.5163,1.51635,204700000.0
2009-10-07 16:42:00,1.51635,1.51655,1.5163,1.5165,355400000.0
2009-10-07 16:43:00,1.51645,1.5165,1.51635,1.5165,237300000.0
2009-10-07 16:44:00,1.5165,1.5166,1.51645,1.51645,303400000.0
2009-10-07 16:45:00,1.51645,1.51655,1.51645,1.51645,456300000.0
2009-10-07 16:46:00,1.51645,1.51675,1.51645,1.5167,401000000.0
2009-10-07 16:47:00,1.51675,1.51675,1.5166,1.5166,483800001.0
2009-10-07 16:48:00,1.5166,1.5167,1.51655,1.51655,335600000.0
2009-10-07 16:49:00,1.51655,1.5167,1.51655,1.51665,449100000.0
2009-10-07 16:50:00,1.51665,1.5168,1.51665,1.5167,380500000.0
2009-10-07 16:51:00,1.5167,1.5168,1.5166,1.5168,406200000.0
2009-10-07 16:52:00,1.51685,1.51685,1.51655,1.51655,330400000.0
2009-10-07 16:53:00,1.5166,1.51665,1.51645,1.51645,450800000.0
2009-10-07 16:54:00,1.51645,1.5165,1.5164,1.5164,189900000.0
2009-10-07 16:55:00,1.5164,1.51655,1.5164,1.51655,229600000.0
2009-10-07 16:56:00,1.51655,1.51655,1.5165,1.5165,122600000.0
2009-10-07 16:57:00,1.5165,1.51665,1.5165,1.51665,483000000.0
2009-10-07 16:58:00,1.51665,1.5168,1.51655,1.5167,249100000.0
2009-10-07 16:59:00,1.5167,1.5168,1.5164,1.5165,587900000.0
2009-10-07 17:00:00,1.51645,1.5166,1.5161,1.51635,441300000.0
2009-10-07 17:01:00,1.51635,1.51655,1.5163,1.5164,485200000.0
2009-10-07 17:02:00,1.51635,1.5165,1.5161,1.5162,704300000.0
2009-10-07 17:03:00,1.5162,1.51625,1.51605,1.5162,614199999.0
2009-10-07 17:04:00,1.5162,1.5163,1.51615,1.5162,429500000.0
2009-10-07 17:05:00,1.5162,1.51635,1.5162,1.51635,473500000.0
2009-10-07 17:06:00,1.51635,1.5166,1.51625,1.5165,584599999.0
2009-10-07 17:07:00,1.5166,1.51675,1.51645,1.5166,456400000.0
2009-10-07 17:08:00,1.51665,1.51665,1.51655,1.5166,285600000.0
2009-10-07 17:09:00,1.5166,1.5167,1.51655,1.5167,381100000.0
2009-10-07 17:10:00,1.5167,1.51675,1.5166,1.5166,240100000.0
2009-10-07 17:11:00,1.5166,1.51685,1.51655,1.51665,592400001.0
2009-10-07 17:12:00,1.51665,1.51675,1.5166,1.51665,266600000.0
2009-10-07 17:13:00,1.5167,1.5167,1.51655,1.5166,276000000.0
2009-10-07 17:14:00,1.5166,1.5167,1.51655,1.5167,237800000.0
2009-10-07 17:15:00,1.5167,1.51675,1.51665,1.5167,265800000.0
2009-10-07 17:16:00,1.51665,1.5167,1.51655,1.51665,338900000.0
2009-10-07 17:17:00,1.51665,1.51665,1.5165,1.51665,267400000.0
2009-10-07 17:18:00,1.51665,1.51665,1.5164,1.5165,356000000.0
2009-10-07 17:19:00,1.51645,1.5165,1.51625,1.51635,404599998.0
2009-10-07 17:20:00,1.5163,1.51635,1.51615,1.5162,389800000.0
2009-10-07 17:21:00,1.5162,1.51625,1.51605,1.51605,448000000.0
2009-10-07 17:22:00,1.51605,1.51625,1.51605,1.5161,479200000.0
2009-10-07 17:23:00,1.5161,1.51635,1.5161,1.5162,479200000.0
2009-10-07 17:24:00,1.5162,1.5162,1.51595,1.516,513500000.0
2009-10-07 17:25:00,1.516,1.516,1.5159,1.51595,356900000.0
2009-10-07 17:26:00,1.51595,1.51595,1.51585,1.5159,306299999.0
2009-10-07 17:27:00,1.5159,1.51605,1.5159,1.51605,227400000.0
2009-10-07 17:28:00,1.516,1.51605,1.5159,1.516,247100000.0
2009-10-07 17:29:00,1.51605,1.51605,1.51585,1.5159,270800000.0
2009-10-07 17:30:00,1.5159,1.51595,1.5159,1.5159,339600000.0
2009-10-07 17:31:00,1.5159,1.516,1.5158,1.51585,214000000.0
2009-10-07 17:32:00,1.5158,1.516,1.51575,1.516,135500000.0
2009-10-07 17:33:00,1.516,1.5161,1.51595,1.5161,149600000.0
2009-10-07 17:34:00,1.5161,1.51615,1.51595,1.5161,236700000.0
2009-10-07 17:35:00,1.5161,1.5161,1.51595,1.51595,183800000.0
2009-10-07 17:36:00,1.51585,1.51595,1.5158,1.5159,148100000.0
2009-10-07 17:37:00,1.5159,1.51615,1.5159,1.516,343000000.0
2009-10-07 17:38:00,1.51605,1.5161,1.51585,1.5159,196700000.0
2009-10-07 17:39:00,1.5159,1.516,1.51585,1.5159,177400000.0
2009-10-07 17:40:00,1.51595,1.51595,1.5159,1.51595,107500000.0
2009-10-07 17:41:00,1.5159,1.51595,1.5159,1.5159,49200000.0
2009-10-07 17:42:00,1.5159,1.51595,1.51585,1.51595,109600000.0
2009-10-07 17:43:00,1.51595,1.516,1.5159,1.51595,151400000.0
2009-10-07 17:44:00,1.516,1.51605,1.5159,1.51595,196300000.0
2009-10-07 17:45:00,1.51595,1.516,1.5159,1.516,171100000.0
2009-10-07 17:46:00,1.516,1.51605,1.51595,1.516,171600000.0
2009-10-07 17:47:00,1.51595,1.5163,1.51595,1.5163,251200000.0
2009-10-07 17:48:00,1.51625,1.51635,1.51615,1.5162,226200000.0
2009-10-07 17:49:00,1.5162,1.5163,1.51615,1.51625,215400000.0
2009-10-07 17:50:00,1.51625,1.51625,1.51585,1.5161,116500000.0
2009-10-07 17:51:00,1.51605,1.51625,1.51595,1.51625,108700000.0
2009-10-07 17:52:00,1.5162,1.5164,1.5162,1.51635,169600000.0
2009-10-07 17:53:00,1.5164,1.51645,1.51635,1.5164,132800000.0
2009-10-07 17:54:00,1.5164,1.51645,1.5163,1.51635,313500000.0
2009-10-07 17:55:00,1.5164,1.5167,1.5164,1.51655,366400000.0
2009-10-07 17:56:00,1.51655,1.51665,1.51645,1.5166,300400000.0
2009-10-07 17:57:00,1.5166,1.51665,1.5165,1.51655,282600000.0
2009-10-07 17:58:00,1.51655,1.51665,1.5165,1.51655,237800000.0
2009-10-07 17:59:00,1.51655,1.5166,1.51645,1.51645,287500000.0
2009-10-07 18:00:00,1.5164,1.51655,1.5164,1.51645,327700001.0
2009-10-07 18:01:00,1.51645,1.51655,1.5164,1.5164,219500000.0
2009-10-07 18:02:00,1.5164,1.5164,1.5163,1.51635,150000000.0
2009-10-07 18:03:00,1.51635,1.5164,1.5163,1.51635,114600000.0
2009-10-07 18:04:00,1.51635,1.5168,1.51635,1.51665,234200000.0
2009-10-07 18:05:00,1.51665,1.51685,1.5166,1.51665,220300000.0
2009-10-07 18:06:00,1.51665,1.5167,1.5165,1.5166,362900000.0
2009-10-07 18:07:00,1.5166,1.51665,1.5165,1.5166,495400000.0
2009-10-07 18:08:00,1.5166,1.5167,1.5166,1.5166,222300000.0
2009-10-07 18:09:00,1.5166,1.51665,1.51655,1.5166,119700000.0
2009-10-07 18:10:00,1.5166,1.51665,1.5165,1.51655,193700000.0
2009-10-07 18:11:00,1.51655,1.5167,1.51655,1.5167,110000000.0
2009-10-07 18:12:00,1.5167,1.5168,1.51665,1.51665,284300000.0
2009-10-07 18:13:00,1.5167,1.5167,1.51655,1.5166,139700000.0
2009-10-07 18:14:00,1.5167,1.51675,1.5166,1.5167,143000000.0
2009-10-07 18:15:00,1.5167,1.51675,1.51665,1.51665,190300000.0
2009-10-07 18:16:00,1.51665,1.51665,1.51645,1.51645,316200000.0
2009-10-07 18:17:00,1.51645,1.5166,1.51645,1.51655,159600000.0
2009-10-07 18:18:00,1.51655,1.5167,1.5165,1.51665,158900000.0
2009-10-07 18:19:00,1.51665,1.5167,1.5166,1.51665,176200000.0
2009-10-07 18:20:00,1.51665,1.51675,1.51665,1.5167,101100000.0
2009-10-07 18:21:00,1.5167,1.5167,1.5165,1.51655,188800000.0
2009-10-07 18:22:00,1.51655,1.5167,1.5164,1.51665,237100000.0
2009-10-07 18:23:00,1.51665,1.51675,1.5166,1.51665,297800000.0
2009-10-07 18:24:00,1.51665,1.5169,1.5166,1.5169,243500000.0
2009-10-07 18:25:00,1.5168,1.5169,1.5168,1.5168,200600000.0
2009-10-07 18:26:00,1.5168,1.51685,1.51675,1.5168,133200000.0
2009-10-07 18:27:00,1.5168,1.5168,1.5167,1.51675,216100000.0
2009-10-07 18:28:00,1.51675,1.5168,1.5166,1.51675,240900001.0
2009-10-07 18:29:00,1.5168,1.5168,1.51665,1.5168,87700000.0
2009-10-07 18:30:00,1.5168,1.5168,1.5167,1.51675,218400000.0
2009-10-07 18:31:00,1.51675,1.5168,1.5167,1.5168,187000000.0
2009-10-07 18:32:00,1.51675,1.5168,1.5167,1.5168,280400000.0
2009-10-07 18:33:00,1.5168,1.51685,1.51675,1.5168,216800000.0
2009-10-07 18:34:00,1.5168,1.51685,1.5167,1.51675,183000000.0
2009-10-07 18:35:00,1.51675,1.51685,1.51675,1.51685,148300000.0
2009-10-07 18:36:00,1.51685,1.51695,1.5168,1.5169,103400000.0
2009-10-07 18:37:00,1.5169,1.517,1.51685,1.517,71000000.0
2009-10-07 18:38:00,1.517,1.517,1.51675,1.5168,100300000.0
2009-10-07 18:39:00,1.5168,1.517,1.5168,1.5169,445800000.0
2009-10-07 18:40:00,1.5169,1.51705,1.5167,1.51675,262000000.0
2009-10-07 18:41:00,1.51675,1.5169,1.51675,1.5169,395700000.0
2009-10-07 18:42:00,1.5169,1.51705,1.5168,1.51685,268800000.0
2009-10-07 18:43:00,1.51695,1.5171,1.51685,1.5171,136200000.0
2009-10-07 18:44:00,1.5171,1.5172,1.5171,1.5171,182100000.0
2009-10-07 18:45:00,1.51715,1.5172,1.5171,1.5172,84800000.0
2009-10-07 18:46:00,1.51715,1.51725,1.51715,1.5172,118500000.0
2009-10-07 18:47:00,1.5172,1.51725,1.51715,1.51715,99200000.0
2009-10-07 18:48:00,1.51715,1.5172,1.5171,1.5172,59800000.0
2009-10-07 18:49:00,1.5172,1.51725,1.51705,1.51725,274200000.0
2009-10-07 18:50:00,1.5172,1.5173,1.5172,1.5173,107200000.0
2009-10-07 18:51:00,1.5173,1.5173,1.51715,1.5172,107700000.0
2009-10-07 18:52:00,1.5172,1.5172,1.5171,1.5171,247300000.0
2009-10-07 18:53:00,1.51715,1.51715,1.5171,1.5171,130400000.0
2009-10-07 18:54:00,1.5171,1.51715,1.5171,1.51715,68000000.0
2009-10-07 18:55:00,1.51715,1.5173,1.51715,1.5173,111800000.0
2009-10-07 18:56:00,1.5173,1.51735,1.5173,1.51735,34000000.0
2009-10-07 18:57:00,1.51735,1.5174,1.51735,1.5174,63400000.0
2009-10-07 18:58:00,1.5174,1.51745,1.5174,1.51745,8800000.0
2009-10-07 18:59:00,1.51745,1.51745,1.51735,1.51735,94400000.0
2009-10-07 19:00:00,1.51735,1.51735,1.5173,1.51735,110400000.0
2009-10-07 19:01:00,1.51735,1.51735,1.5173,1.51735,45500000.0
2009-10-07 19:02:00,1.51735,1.5174,1.51735,1.5174,129100000.0
2009-10-07 19:03:00,1.5174,1.5176,1.5174,1.5176,147200000.0
2009-10-07 19:04:00,1.5176,1.5176,1.5176,1.5176,12800000.0
2009-10-07 19:05:00,1.51765,1.51765,1.5175,1.5175,156400000.0
2009-10-07 19:06:00,1.5175,1.5176,1.5175,1.5176,261800000.0
2009-10-07 19:07:00,1.5176,1.5177,1.51755,1.5176,295900000.0
2009-10-07 19:08:00,1.5176,1.51765,1.51755,1.5176,150600000.0
2009-10-07 19:09:00,1.5176,1.51765,1.51745,1.51755,256300000.0
2009-10-07 19:10:00,1.5176,1.51765,1.5175,1.51765,217600000.0
2009-10-07 19:11:00,1.51765,1.51765,1.5175,1.5175,185100000.0
2009-10-07 19:12:00,1.5175,1.51755,1.51745,1.51745,108800000.0
2009-10-07 19:13:00,1.51745,1.51745,1.5174,1.51745,133500000.0
2009-10-07 19:14:00,1.51745,1.51745,1.51725,1.51725,101600000.0
2009-10-07 19:15:00,1.51725,1.51735,1.51725,1.51735,108900000.0
2009-10-07 19:16:00,1.51735,1.51735,1.51735,1.51735,99200000.0
2009-10-07 19:17:00,1.51735,1.51745,1.51735,1.51745,71400000.0
2009-10-07 19:18:00,1.51745,1.5175,1.5174,1.51745,151400000.0
2009-10-07 19:19:00,1.51745,1.5176,1.51745,1.51755,280400000.0
2009-10-07 19:20:00,1.51755,1.5176,1.51745,1.51745,233900000.0
2009-10-07 19:21:00,1.51745,1.5176,1.51745,1.5176,21700000.0
2009-10-07 19:22:00,1.5176,1.51765,1.5175,1.5175,124000000.0
2009-10-07 19:23:00,1.5175,1.5175,1.5174,1.51745,131500000.0
2009-10-07 19:24:00,1.5175,1.51755,1.5174,1.51745,286200000.0
2009-10-07 19:25:00,1.51745,1.51745,1.51745,1.51745,100800000.0
2009-10-07 19:26:00,1.51745,1.51755,1.51745,1.5175,30600000.0
2009-10-07 19:27:00,1.5175,1.5176,1.5175,1.5176,40000000.0
2009-10-07 19:28:00,1.5176,1.5177,1.5176,1.5176,51400000.0
2009-10-07 19:29:00,1.5176,1.5177,1.5176,1.51765,92800000.0
2009-10-07 19:30:00,1.51765,1.5177,1.51765,1.51765,210700000.0
2009-10-07 19:31:00,1.5176,1.5176,1.51755,1.51755,150200000.0
2009-10-07 19:32:00,1.51755,1.5176,1.51755,1.51755,110400000.0
2009-10-07 19:33:00,1.51755,1.51765,1.51755,1.5176,88500000.0
2009-10-07 19:34:00,1.5176,1.51775,1.5176,1.51765,222300000.0
2009-10-07 19:35:00,1.5177,1.51775,1.51765,1.51775,183000000.0
2009-10-07 19:36:00,1.5177,1.51775,1.51765,1.5177,283800000.0
2009-10-07 19:37:00,1.5177,1.5177,1.51755,1.51755,306000000.0
2009-10-07 19:38:00,1.51755,1.51775,1.5175,1.51765,189200000.0
2009-10-07 19:39:00,1.5176,1.51765,1.51755,1.5176,54200000.0
2009-10-07 19:40:00,1.51755,1.51765,1.51745,1.5175,106300000.0
2009-10-07 19:41:00,1.51755,1.51765,1.51745,1.51755,116600000.0
2009-10-07 19:42:00,1.51755,1.51755,1.51735,1.51735,109300000.0
2009-10-07 19:43:00,1.51735,1.5174,1.51705,1.51705,438300000.0
2009-10-07 19:44:00,1.5171,1.5171,1.51695,1.517,501300000.0
2009-10-07 19:45:00,1.517,1.51715,1.5169,1.517,356700000.0
2009-10-07 19:46:00,1.517,1.5172,1.517,1.5172,233600000.0
2009-10-07 19:47:00,1.5172,1.5172,1.51705,1.51705,163200000.0
2009-10-07 19:48:00,1.51705,1.5171,1.517,1.51705,98400000.0
2009-10-07 19:49:00,1.51705,1.5171,1.51695,1.51705,320800000.0
2009-10-07 19:50:00,1.51705,1.51705,1.51705,1.51705,14600000.0
2009-10-07 19:51:00,1.51705,1.5171,1.517,1.517,118200000.0
2009-10-07 19:52:00,1.517,1.51725,1.51695,1.51715,277500000.0
2009-10-07 19:53:00,1.51715,1.51735,1.51705,1.51725,264300000.0
2009-10-07 19:54:00,1.51715,1.51735,1.51715,1.5172,83500000.0
2009-10-07 19:55:00,1.51715,1.5173,1.51715,1.51725,189600000.0
2009-10-07 19:56:00,1.51725,1.51735,1.5172,1.5173,191100000.0
2009-10-07 19:57:00,1.51725,1.51725,1.5172,1.51725,97400000.0
2009-10-07 19:58:00,1.51725,1.51735,1.51725,1.5173,149100000.0
2009-10-07 19:59:00,1.5173,1.51745,1.51725,1.5173,101100000.0
2009-10-07 20:00:00,1.51725,1.5173,1.5172,1.51725,349500000.0
2009-10-07 20:01:00,1.51725,1.5173,1.5172,1.51725,89300000.0
2009-10-07 20:02:00,1.51735,1.51735,1.5172,1.51725,110500000.0
2009-10-07 20:03:00,1.5173,1.51735,1.5172,1.51735,83800000.0
2009-10-07 20:04:00,1.5174,1.51745,1.51725,1.51735,122500000.0
2009-10-07 20:05:00,1.51735,1.5175,1.51725,1.5173,123900000.0
2009-10-07 20:06:00,1.51725,1.5173,1.5172,1.5173,102000000.0
2009-10-07 20:07:00,1.51725,1.5173,1.5172,1.51725,129500000.0
2009-10-07 20:08:00,1.51725,1.5174,1.51725,1.5173,114300000.0
2009-10-07 20:09:00,1.5173,1.51745,1.5173,1.5174,127800000.0
2009-10-07 20:10:00,1.5174,1.51745,1.51725,1.5173,135000000.0
2009-10-07 20:11:00,1.5173,1.5174,1.5172,1.5173,279400000.0
2009-10-07 20:12:00,1.51735,1.51755,1.5172,1.51755,333700000.0
2009-10-07 20:13:00,1.51755,1.5177,1.5174,1.5176,218600000.0
2009-10-07 20:14:00,1.5176,1.5178,1.51745,1.51755,433000000.0
2009-10-07 20:15:00,1.5175,1.51775,1.51745,1.51765,421500000.0
2009-10-07 20:16:00,1.5176,1.51775,1.51755,1.5176,210099998.0
2009-10-07 20:17:00,1.5175,1.51755,1.5174,1.51745,216000000.0
2009-10-07 20:18:00,1.5175,1.51765,1.5173,1.51735,266400000.0
2009-10-07 20:19:00,1.51735,1.51745,1.51725,1.5173,272800000.0
2009-10-07 20:20:00,1.51725,1.5175,1.51725,1.5175,292600000.0
2009-10-07 20:21:00,1.51755,1.5176,1.51745,1.5175,367800000.0
2009-10-07 20:22:00,1.5175,1.51755,1.51735,1.5174,292100000.0
2009-10-07 20:23:00,1.5174,1.51745,1.5174,1.51745,124400000.0
2009-10-07 20:24:00,1.51745,1.5175,1.5174,1.5174,207600000.0
2009-10-07 20:25:00,1.5174,1.51745,1.5174,1.5174,118500000.0
2009-10-07 20:26:00,1.5174,1.51745,1.5174,1.51745,91300000.0
2009-10-07 20:27:00,1.51745,1.51745,1.5174,1.5174,266300000.0
2009-10-07 20:28:00,1.5174,1.5175,1.5174,1.5175,325700000.0
2009-10-07 20:29:00,1.5175,1.51765,1.51745,1.51755,203200000.0
2009-10-07 20:30:00,1.51755,1.5176,1.5175,1.51755,66200000.0
2009-10-07 20:31:00,1.51755,1.5176,1.51755,1.51755,6000000.0
2009-10-07 20:32:00,1.5175,1.51755,1.5173,1.5174,111300000.0
2009-10-07 20:33:00,1.51735,1.5178,1.5173,1.51775,180100000.0
2009-10-07 20:34:00,1.51775,1.5178,1.5176,1.51765,136800000.0
2009-10-07 20:35:00,1.51765,1.5177,1.5175,1.51755,216700000.0
2009-10-07 20:36:00,1.51755,1.51765,1.51755,1.51765,113600000.0
2009-10-07 20:37:00,1.51765,1.51765,1.51755,1.51765,170200000.0
2009-10-07 20:38:00,1.51765,1.51765,1.51755,1.51765,285700000.0
2009-10-07 20:39:00,1.5176,1.51765,1.51755,1.5176,213800000.0
2009-10-07 20:40:00,1.51765,1.51765,1.5175,1.5175,356300000.0
2009-10-07 20:41:00,1.5175,1.5177,1.5175,1.51765,300000000.0
2009-10-07 20:42:00,1.51765,1.51765,1.5176,1.51765,83600000.0
2009-10-07 20:43:00,1.51765,1.51765,1.5176,1.5176,228100000.0
2009-10-07 20:44:00,1.5176,1.51765,1.5176,1.5176,160000000.0
2009-10-07 20:45:00,1.5176,1.51765,1.51755,1.5176,206099999.0
2009-10-07 20:46:00,1.5176,1.51775,1.5175,1.51765,380100000.0
2009-10-07 20:47:00,1.5177,1.51775,1.51755,1.51765,478500000.0
2009-10-07 20:48:00,1.51765,1.51775,1.5176,1.51765,321600000.0
2009-10-07 20:49:00,1.51765,1.51765,1.5176,1.5176,312300000.0
2009-10-07 20:50:00,1.51755,1.5178,1.51755,1.5177,287200000.0
2009-10-07 20:51:00,1.5177,1.5177,1.5176,1.5176,178000000.0
2009-10-07 20:52:00,1.51765,1.5177,1.5176,1.5177,154400000.0
2009-10-07 20:53:00,1.51765,1.5177,1.51765,1.5177,81600000.0
2009-10-07 20:54:00,1.5177,1.5177,1.51765,1.51765,105700000.0
2009-10-07 20:55:00,1.51765,1.51765,1.5175,1.5175,63500000.0
2009-10-07 20:56:00,1.5175,1.51755,1.5175,1.5175,45300000.0
2009-10-07 20:57:00,1.5175,1.5175,1.5175,1.5175,9700000.0
2009-10-07 20:58:00,1.5175,1.5175,1.5172,1.5173,163600000.0
2009-10-07 20:59:00,1.51725,1.5175,1.51725,1.51745,245100000.0
2009-10-07 21:00:00,1.51745,1.51755,1.51745,1.5175,94000000.0
2009-10-07 21:01:00,1.5175,1.51755,1.51745,1.5175,251300000.0
2009-10-07 21:02:00,1.5175,1.5176,1.5175,1.51755,104000000.0
2009-10-07 21:03:00,1.51755,1.51755,1.5174,1.5174,258600000.0
2009-10-07 21:04:00,1.5174,1.5175,1.5174,1.51745,302100000.0
2009-10-07 21:05:00,1.5174,1.5175,1.5174,1.5175,106400000.0
2009-10-07 21:06:00,1.5175,1.5175,1.5174,1.51745,249800000.0
2009-10-07 21:07:00,1.51745,1.51745,1.51735,1.51745,78000000.0
2009-10-07 21:08:00,1.51745,1.51765,1.51745,1.5175,298700000.0
2009-10-07 21:09:00,1.5175,1.5176,1.5175,1.5176,88100000.0
2009-10-07 21:10:00,1.51755,1.51765,1.5175,1.51755,226300000.0
2009-10-07 21:11:00,1.5175,1.51755,1.5175,1.51755,79300000.0
2009-10-07 21:12:00,1.51755,1.5176,1.5175,1.5175,104800000.0
2009-10-07 21:13:00,1.51755,1.5176,1.5174,1.5174,316400000.0
2009-10-07 21:14:00,1.5174,1.51745,1.5173,1.5173,163800000.0
2009-10-07 21:15:00,1.51735,1.5174,1.5173,1.51735,276300000.0
2009-10-07 21:16:00,1.5174,1.5177,1.5174,1.51765,433400000.0
2009-10-07 21:17:00,1.51765,1.51765,1.5175,1.51765,232800000.0
2009-10-07 21:18:00,1.5176,1.51765,1.51755,1.51755,118900000.0
2009-10-07 21:19:00,1.51755,1.5177,1.51755,1.51755,76200000.0
2009-10-07 21:20:00,1.51765,1.51765,1.5175,1.5175,216800000.0
2009-10-07 21:21:00,1.5175,1.5176,1.5175,1.5176,149200000.0
2009-10-07 21:22:00,1.5176,1.51765,1.5175,1.5175,296400000.0
2009-10-07 21:23:00,1.51755,1.51765,1.5175,1.5175,263200000.0
2009-10-07 21:24:00,1.5175,1.51755,1.51745,1.5175,152800000.0
2009-10-07 21:25:00,1.5175,1.5176,1.5175,1.51755,143300000.0
2009-10-07 21:26:00,1.5175,1.51755,1.5175,1.51755,85700000.0
2009-10-07 21:27:00,1.51755,1.51755,1.5175,1.5175,320300000.0
2009-10-07 21:28:00,1.5175,1.51755,1.5175,1.5175,196900000.0
2009-10-07 21:29:00,1.5175,1.5175,1.5175,1.5175,148900000.0
2009-10-07 21:30:00,1.5175,1.51755,1.5174,1.51755,193300000.0
2009-10-07 21:31:00,1.5175,1.5176,1.5175,1.5176,251500000.0
2009-10-07 21:32:00,1.51755,1.5176,1.51755,1.51755,64600000.0
2009-10-07 21:33:00,1.51755,1.51755,1.51745,1.51745,40300000.0
2009-10-07 21:34:00,1.5175,1.5175,1.51745,1.5175,113200000.0
2009-10-07 21:35:00,1.5175,1.51765,1.5175,1.51755,217700000.0
2009-10-07 21:36:00,1.5175,1.51755,1.5174,1.51745,247000000.0
2009-10-07 21:37:00,1.51745,1.5176,1.51745,1.5175,420700000.0
2009-10-07 21:38:00,1.5175,1.5175,1.5175,1.5175,161600000.0
2009-10-07 21:39:00,1.5175,1.5175,1.51745,1.5175,164899999.0
2009-10-07 21:40:00,1.5175,1.5175,1.5174,1.5175,138900000.0
2009-10-07 21:41:00,1.5175,1.51755,1.51725,1.5174,271000000.0
2009-10-07 21:42:00,1.5174,1.5174,1.5173,1.5173,176700000.0
2009-10-07 21:43:00,1.5173,1.5174,1.51725,1.51735,121400000.0
2009-10-07 21:44:00,1.51735,1.51745,1.5173,1.5174,88600000.0
2009-10-07 21:45:00,1.5174,1.5174,1.51725,1.51725,124200000.0
2009-10-07 21:46:00,1.5174,1.5174,1.51725,1.51735,210500000.0
2009-10-07 21:47:00,1.51735,1.51735,1.5173,1.5173,26400000.0
2009-10-07 21:48:00,1.5173,1.51735,1.51725,1.5173,130400000.0
2009-10-07 21:49:00,1.51735,1.51735,1.51725,1.51725,17600000.0
2009-10-07 21:50:00,1.51725,1.51735,1.51725,1.5173,184800000.0
2009-10-07 21:51:00,1.51735,1.51735,1.5173,1.5173,73700000.0
2009-10-07 21:52:00,1.5173,1.5173,1.5173,1.5173,155700000.0
2009-10-07 21:53:00,1.5173,1.5173,1.5173,1.5173,23200000.0
2009-10-07 21:54:00,1.5173,1.51735,1.51725,1.51735,87600000.0
2009-10-07 21:55:00,1.51735,1.51735,1.51725,1.51725,68000000.0
2009-10-07 21:56:00,1.51735,1.51735,1.51725,1.51735,56200000.0
2009-10-07 21:57:00,1.5173,1.51735,1.5172,1.5173,156250000.0
2009-10-07 21:58:00,1.5173,1.5173,1.51725,1.51725,102400000.0
2009-10-07 21:59:00,1.51725,1.5173,1.5172,1.5173,214700000.0
2009-10-07 22:00:00,1.5173,1.51735,1.5173,1.51735,58700000.0
2009-10-07 22:01:00,1.51735,1.51735,1.51735,1.51735,16800000.0
2009-10-07 22:02:00,1.51735,1.51735,1.51735,1.51735,3200000.0
2009-10-07 22:03:00,1.51735,1.51735,1.51735,1.51735,3000000.0
2009-10-07 22:04:00,1.51735,1.51735,1.51735,1.51735,4600000.0
2009-10-07 22:05:00,1.51735,1.51735,1.51735,1.51735,2400000.0
2009-10-07 22:06:00,1.51735,1.5175,1.51735,1.51745,13200000.0
2009-10-07 22:07:00,1.51735,1.51735,1.51735,1.51735,10300000.0
2009-10-07 22:08:00,1.5174,1.5175,1.5174,1.51745,38400000.0
2009-10-07 22:09:00,1.51745,1.51745,1.51735,1.51735,20800000.0
2009-10-07 22:10:00,1.51735,1.51735,1.51735,1.51735,800000.0
2009-10-07 22:11:00,1.51735,1.5174,1.51735,1.51735,7400000.0
2009-10-07 22:12:00,1.51735,1.5175,1.51735,1.5175,27500000.0
2009-10-07 22:13:00,1.5175,1.5175,1.51735,1.51735,4100000.0
2009-10-07 22:14:00,1.51735,1.51735,1.51735,1.51735,1600000.0
2009-10-07 22:15:00,1.51735,1.51735,1.51735,1.51735,400000.0
2009-10-07 22:16:00,1.51735,1.51735,1.51735,1.51735,1400000.0
2009-10-07 22:17:00,1.51735,1.51735,1.51735,1.51735,3200000.0
2009-10-07 22:18:00,1.51735,1.51735,1.51735,1.51735,3400000.0
2009-10-07 22:19:00,1.51689,1.51714,1.51689,1.51697,604600000.0
2009-10-07 22:20:00,1.51735,1.51735,1.51735,1.51735,1200000.0
2009-10-07 22:21:00,1.51735,1.51735,1.51735,1.51735,1200000.0
2009-10-07 22:22:00,1.51689,1.51715,1.51686,1.51707,841400010.0
2009-10-07 22:23:00,1.51735,1.51735,1.51735,1.51735,3600000.0
2009-10-07 22:24:00,1.51735,1.51735,1.51735,1.51735,800000.0
2009-10-07 22:25:00,1.51735,1.51735,1.51735,1.51735,600000.0
2009-10-07 22:26:00,1.51735,1.5174,1.51735,1.51735,2500000.0
2009-10-07 22:27:00,1.51735,1.51735,1.51735,1.51735,22700000.0
2009-10-07 22:28:00,1.51706,1.51712,1.51683,1.51703,835400003.0
2009-10-07 22:29:00,1.51735,1.51735,1.51735,1.51735,400000.0
2009-10-07 22:30:00,1.51678,1.51706,1.51678,1.51704,267600000.0
2009-10-07 22:31:00,1.51735,1.51735,1.5172,1.51735,16400000.0
2009-10-07 22:32:00,1.51735,1.5174,1.5172,1.5174,22200000.0
2009-10-07 22:33:00,1.5174,1.5174,1.51735,1.51735,4700000.0
2009-10-07 22:34:00,1.51735,1.51735,1.51735,1.51735,1900000.0
2009-10-07 22:35:00,1.51698,1.51716,1.51698,1.51716,181000000.0
2009-10-07 22:36:00,1.51735,1.51735,1.51735,1.51735,500000.0
2009-10-07 22:37:00,1.51735,1.5174,1.51735,1.51735,3700000.0
2009-10-07 22:38:00,1.51735,1.5174,1.51735,1.5174,28200000.0
2009-10-07 22:39:00,1.5174,1.5175,1.51735,1.51735,77400000.0
2009-10-07 22:40:00,1.51735,1.5174,1.51735,1.51735,40300000.0
2009-10-07 22:41:00,1.51735,1.5174,1.51735,1.51735,25000000.0
2009-10-07 22:42:00,1.51735,1.5175,1.51735,1.51735,20400000.0
2009-10-07 22:43:00,1.51735,1.5175,1.51735,1.51735,63900000.0
2009-10-07 22:44:00,1.51735,1.5174,1.51735,1.51735,32900000.0
2009-10-07 22:45:00,1.51735,1.5175,1.51735,1.5174,90100000.0
2009-10-07 22:46:00,1.5174,1.51765,1.51715,1.5174,206600000.0
2009-10-07 22:47:00,1.5174,1.5175,1.5174,1.5174,35700000.0
2009-10-07 22:48:00,1.5174,1.51755,1.5174,1.5174,80100000.0
2009-10-07 22:49:00,1.5174,1.5175,1.5174,1.51745,56800000.0
2009-10-07 22:50:00,1.5176,1.5176,1.5174,1.5175,119700000.0
2009-10-07 22:51:00,1.5175,1.51755,1.5175,1.5175,56500000.0
2009-10-07 22:52:00,1.5175,1.5176,1.5175,1.5176,38600000.0
2009-10-07 22:53:00,1.5176,1.51765,1.5174,1.51745,260800000.0
2009-10-07 22:54:00,1.5175,1.5176,1.51745,1.5176,33800000.0
2009-10-07 22:55:00,1.51755,1.51775,1.5175,1.51755,112500000.0
2009-10-07 22:56:00,1.51745,1.51755,1.51745,1.51745,132500000.0
2009-10-07 22:57:00,1.5175,1.51755,1.5174,1.51745,273500000.0
2009-10-07 22:58:00,1.51745,1.51745,1.5174,1.5174,53700000.0
2009-10-07 22:59:00,1.5174,1.5174,1.5174,1.5174,1500000.0
2009-10-07 23:00:00,1.5174,1.5174,1.5173,1.51735,29600000.0
2009-10-07 23:01:00,1.51735,1.51735,1.51735,1.51735,31500000.0
2009-10-07 23:02:00,1.51735,1.5175,1.51735,1.51735,22950000.0
2009-10-07 23:03:00,1.51735,1.5174,1.51735,1.51735,29650000.0
2009-10-07 23:04:00,1.51735,1.51735,1.51735,1.51735,9200000.0
2009-10-07 23:05:00,1.51735,1.51735,1.51735,1.51735,36400000.0
2009-10-07 23:06:00,1.51735,1.51735,1.51735,1.51735,7200000.0
2009-10-07 23:07:00,1.51735,1.51735,1.51735,1.51735,3850000.0
2009-10-07 23:08:00,1.51735,1.5175,1.51735,1.51735,14750000.0
2009-10-07 23:09:00,1.51735,1.51745,1.51735,1.51735,7100000.0
2009-10-07 23:10:00,1.5174,1.5174,1.51735,1.51735,4150000.0
2009-10-07 23:11:00,1.51735,1.5174,1.51735,1.5174,4350000.0
2009-10-07 23:12:00,1.5174,1.5174,1.5174,1.5174,1200000.0
2009-10-07 23:13:00,1.5174,1.5174,1.5174,1.5174,4800000.0
2009-10-07 23:14:00,1.5174,1.5174,1.5174,1.5174,3000000.0
2009-10-07 23:15:00,1.5174,1.5174,1.5174,1.5174,2400000.0
2009-10-07 23:16:00,1.5174,1.5174,1.5174,1.5174,1400000.0
2009-10-07 23:17:00,1.5174,1.5174,1.5174,1.5174,3400000.0
2009-10-07 23:18:00,1.5174,1.5174,1.51735,1.51735,6000000.0
2009-10-07 23:19:00,1.51735,1.51745,1.51735,1.51745,39800000.0
2009-10-07 23:20:00,1.51745,1.51755,1.5174,1.51755,60900000.0
2009-10-07 23:21:00,1.5175,1.5176,1.5175,1.5176,13200000.0
2009-10-07 23:22:00,1.51755,1.51755,1.5175,1.51755,24000000.0
2009-10-07 23:23:00,1.51755,1.51755,1.5174,1.5174,12950000.0
2009-10-07 23:24:00,1.517,1.51718,1.51691,1.51707,559800000.0
2009-10-07 23:25:00,1.517,1.51718,1.517,1.51713,515900000.0
2009-10-07 23:26:00,1.51692,1.5171,1.51692,1.51699,263300000.0
2009-10-07 23:27:00,1.5174,1.5174,1.5174,1.5174,1350000.0
2009-10-07 23:28:00,1.5171,1.5172,1.51705,1.51705,39100000.0
2009-10-07 23:29:00,1.51671,1.51687,1.51661,1.51661,397400000.0
2009-10-07 23:30:00,1.51705,1.51705,1.51705,1.51705,11280000.0
2009-10-07 23:31:00,1.51682,1.51687,1.51657,1.5167,267200000.0
2009-10-07 23:32:00,1.51683,1.51706,1.51683,1.51699,140900000.0
2009-10-07 23:33:00,1.51705,1.5172,1.51705,1.51705,19500000.0
2009-10-07 23:34:00,1.51705,1.51705,1.51705,1.51705,8100000.0
2009-10-07 23:35:00,1.51705,1.51705,1.51705,1.51705,3100000.0
2009-10-07 23:36:00,1.51705,1.51705,1.51705,1.51705,7000000.0
2009-10-07 23:37:00,1.51705,1.51725,1.51705,1.5171,125100000.0
2009-10-07 23:38:00,1.5171,1.51715,1.5171,1.51715,26900000.0
2009-10-07 23:39:00,1.51715,1.51715,1.5171,1.5171,67200000.0
2009-10-07 23:40:00,1.5171,1.5171,1.5171,1.5171,60200000.0
2009-10-07 23:41:00,1.51715,1.5174,1.51715,1.5173,75600000.0
2009-10-07 23:42:00,1.51735,1.5174,1.5172,1.5172,134600000.0
2009-10-07 23:43:00,1.5172,1.51725,1.5172,1.5172,49600000.0
2009-10-07 23:44:00,1.51725,1.51725,1.51725,1.51725,3000000.0
2009-10-07 23:45:00,1.5172,1.5172,1.5172,1.5172,2000000.0
2009-10-07 23:46:00,1.5172,1.51725,1.5172,1.51725,32700000.0
2009-10-07 23:47:00,1.5172,1.51725,1.5172,1.51725,57200000.0
2009-10-07 23:48:00,1.5172,1.51735,1.5172,1.51735,57200000.0
2009-10-07 23:49:00,1.51735,1.51735,1.5172,1.5172,14000000.0
2009-10-07 23:50:00,1.5172,1.5172,1.5172,1.5172,11600000.0
2009-10-07 23:51:00,1.51725,1.5173,1.5172,1.51725,54800000.0
2009-10-07 23:52:00,1.5172,1.51725,1.5172,1.5172,25500000.0
2009-10-07 23:53:00,1.51725,1.5173,1.51715,1.51725,63400000.0
2009-10-07 23:54:00,1.51725,1.51725,1.51715,1.51725,98600000.0
2009-10-07 23:55:00,1.5172,1.51725,1.5172,1.51725,7200000.0
2009-10-07 23:56:00,1.5172,1.51735,1.5172,1.51735,9800000.0
2009-10-07 23:57:00,1.51735,1.51735,1.5173,1.5173,4000000.0
2009-10-07 23:58:00,1.5173,1.5175,1.51725,1.5175,70700000.0
2009-10-07 23:59:00,1.51745,1.51745,1.5172,1.51725,134000000.0
2009-10-08 00:00:00,1.51725,1.5173,1.5171,1.5171,140600000.0
2009-10-08 00:01:00,1.51715,1.51715,1.51715,1.51715,66200000.0
2009-10-08 00:02:00,1.5172,1.5172,1.51715,1.51715,35600000.0
2009-10-08 00:03:00,1.51715,1.51715,1.51715,1.51715,133700000.0
2009-10-08 00:04:00,1.51715,1.51725,1.5171,1.5172,86300000.0
2009-10-08 00:05:00,1.5172,1.51725,1.5171,1.5171,86300000.0
2009-10-08 00:06:00,1.5171,1.51735,1.5171,1.51735,24000000.0
2009-10-08 00:07:00,1.51735,1.51765,1.51725,1.51735,133800000.0
2009-10-08 00:08:00,1.5174,1.5174,1.5174,1.5174,25600000.0
2009-10-08 00:09:00,1.5174,1.5174,1.5174,1.5174,22000000.0
2009-10-08 00:10:00,1.5174,1.5174,1.5173,1.5173,10000000.0
2009-10-08 00:11:00,1.5173,1.5173,1.5173,1.5173,7600000.0
2009-10-08 00:12:00,1.5173,1.5173,1.5173,1.5173,4800000.0
2009-10-08 00:13:00,1.5173,1.5173,1.5173,1.5173,3400000.0
2009-10-08 00:14:00,1.5173,1.51735,1.5173,1.5173,67100000.0
2009-10-08 00:15:00,1.5173,1.5173,1.5173,1.5173,31700000.0
2009-10-08 00:16:00,1.5173,1.5173,1.5173,1.5173,23200000.0
2009-10-08 00:17:00,1.5173,1.51735,1.5173,1.51735,34300000.0
2009-10-08 00:18:00,1.5173,1.51735,1.5173,1.5173,45800000.0
2009-10-08 00:19:00,1.51704,1.51715,1.51703,1.51708,80200000.0
2009-10-08 00:20:00,1.5173,1.5173,1.5173,1.5173,400000.0
2009-10-08 00:21:00,1.51714,1.51714,1.51683,1.51683,31200000.0
2009-10-08 00:22:00,1.51714,1.51714,1.517,1.51707,61700000.0
2009-10-08 00:23:00,1.5173,1.51735,1.5173,1.5173,6000000.0
2009-10-08 00:24:00,1.5173,1.51735,1.5173,1.5173,34100000.0
2009-10-08 00:25:00,1.5173,1.5173,1.5173,1.5173,16800000.0
2009-10-08 00:26:00,1.5173,1.5173,1.5173,1.5173,39100000.0
2009-10-08 00:27:00,1.5173,1.5173,1.5173,1.5173,4400000.0
2009-10-08 00:28:00,1.5173,1.5173,1.5173,1.5173,15400000.0
2009-10-08 00:29:00,1.5173,1.5173,1.5173,1.5173,1100000.0
2009-10-08 00:30:00,1.5173,1.5173,1.5173,1.5173,16100000.0
2009-10-08 00:31:00,1.5173,1.5173,1.5173,1.5173,20000000.0
2009-10-08 00:32:00,1.5173,1.5173,1.5173,1.5173,1800000.0
2009-10-08 00:33:00,1.5173,1.5173,1.5173,1.5173,2900000.0
2009-10-08 00:34:00,1.5173,1.5173,1.5173,1.5173,4500000.0
2009-10-08 00:35:00,1.5173,1.5173,1.5173,1.5173,5400000.0
2009-10-08 00:36:00,1.5173,1.5173,1.5173,1.5173,4950000.0
2009-10-08 00:37:00,1.5173,1.5173,1.5173,1.5173,4500000.0
2009-10-08 00:38:00,1.5173,1.5173,1.5173,1.5173,4500000.0
2009-10-08 00:39:00,1.5173,1.5173,1.5173,1.5173,6750000.0
2009-10-08 00:40:00,1.5173,1.5173,1.5173,1.5173,5850000.0
2009-10-08 00:41:00,1.5173,1.5173,1.5173,1.5173,18650000.0
2009-10-08 00:42:00,1.5173,1.5173,1.5173,1.5173,10800000.0
2009-10-08 00:43:00,1.5173,1.5173,1.5173,1.5173,3150000.0
2009-10-08 00:44:00,1.5173,1.5173,1.5173,1.5173,6300000.0
2009-10-08 00:45:00,1.5173,1.5173,1.5173,1.5173,4500000.0
2009-10-08 00:46:00,1.5173,1.5173,1.5173,1.5173,4500000.0
2009-10-08 00:47:00,1.5173,1.5173,1.5173,1.5173,58550000.0
2009-10-08 00:48:00,1.5173,1.5173,1.5173,1.5173,3600000.0
2009-10-08 00:49:00,1.5173,1.5173,1.5173,1.5173,7950000.0
2009-10-08 00:50:00,1.5173,1.5173,1.5173,1.5173,7100000.0
2009-10-08 00:51:00,1.5173,1.51745,1.5173,1.51745,38050000.0
2009-10-08 00:52:00,1.5175,1.5175,1.5174,1.51745,28400000.0
2009-10-08 00:53:00,1.51745,1.5175,1.5174,1.5174,38500000.0
2009-10-08 00:54:00,1.5174,1.5174,1.51735,1.51735,13700000.0
2009-10-08 00:55:00,1.51735,1.51735,1.51735,1.51735,19800000.0
2009-10-08 00:56:00,1.51735,1.51735,1.51735,1.51735,12300000.0
2009-10-08 00:57:00,1.51722,1.51724,1.51701,1.51724,78000000.0
2009-10-08 00:58:00,1.51702,1.51723,1.51702,1.51723,78900000.0
2009-10-08 00:59:00,1.51735,1.51735,1.51735,1.51735,3500000.0
2009-10-08 01:00:00,1.51735,1.5174,1.51735,1.5174,43400000.0
2009-10-08 01:01:00,1.51735,1.5174,1.51735,1.5174,23300000.0
2009-10-08 01:02:00,1.51735,1.5174,1.51735,1.51735,12500000.0
2009-10-08 01:03:00,1.51735,1.5175,1.51735,1.51745,40400000.0
2009-10-08 01:04:00,1.5175,1.5175,1.51725,1.51735,83100000.0
2009-10-08 01:05:00,1.51735,1.51735,1.5172,1.51725,84100000.0
2009-10-08 01:06:00,1.5173,1.51735,1.5172,1.51725,109200000.0
2009-10-08 01:07:00,1.51725,1.51735,1.51725,1.51735,66700000.0
2009-10-08 01:08:00,1.5173,1.5174,1.51725,1.5173,33600000.0
2009-10-08 01:09:00,1.5173,1.51735,1.5173,1.51735,8000000.0
2009-10-08 01:10:00,1.5173,1.5173,1.51725,1.51725,10600000.0
2009-10-08 01:11:00,1.51725,1.5173,1.51725,1.51725,82100000.0
2009-10-08 01:12:00,1.51725,1.5174,1.51725,1.51735,332800000.0
2009-10-08 01:13:00,1.5173,1.5175,1.5172,1.51725,333000000.0
2009-10-08 01:14:00,1.51725,1.51745,1.51725,1.5173,296400001.0
2009-10-08 01:15:00,1.51725,1.51735,1.5172,1.5173,102800000.0
2009-10-08 01:16:00,1.51735,1.51735,1.5173,1.5173,17600000.0
2009-10-08 01:17:00,1.5173,1.51745,1.5173,1.5174,102400000.0
2009-10-08 01:18:00,1.51735,1.5174,1.5173,1.5174,94900000.0
2009-10-08 01:19:00,1.51735,1.5174,1.5173,1.5174,41700000.0
2009-10-08 01:20:00,1.51735,1.5174,1.5173,1.5173,20800000.0
2009-10-08 01:21:00,1.5173,1.5174,1.5173,1.51735,43500000.0
2009-10-08 01:22:00,1.5173,1.5175,1.5173,1.51745,173600000.0
2009-10-08 01:23:00,1.51745,1.5175,1.5173,1.5173,98400000.0
2009-10-08 01:24:00,1.5173,1.51755,1.5173,1.51735,115200000.0
2009-10-08 01:25:00,1.51735,1.51735,1.51725,1.5173,151100000.0
2009-10-08 01:26:00,1.5173,1.5173,1.51725,1.5173,91700000.0
2009-10-08 01:27:00,1.51735,1.51735,1.5173,1.5173,23300000.0
2009-10-08 01:28:00,1.5173,1.5173,1.517,1.517,143500000.0
2009-10-08 01:29:00,1.517,1.51715,1.517,1.51715,346900000.0
2009-10-08 01:30:00,1.51715,1.51735,1.51715,1.51715,262100000.0
2009-10-08 01:31:00,1.51715,1.51725,1.51705,1.51725,271000000.0
2009-10-08 01:32:00,1.51725,1.51725,1.5171,1.5171,171500000.0
2009-10-08 01:33:00,1.51715,1.5172,1.5171,1.5171,140000000.0
2009-10-08 01:34:00,1.5172,1.5172,1.5171,1.5171,119300000.0
2009-10-08 01:35:00,1.5171,1.51715,1.51705,1.51715,63800000.0
2009-10-08 01:36:00,1.51715,1.5172,1.51715,1.51715,147800000.0
2009-10-08 01:37:00,1.5172,1.51725,1.51715,1.51715,67400000.0
2009-10-08 01:38:00,1.51715,1.51735,1.51715,1.5173,146200000.0
2009-10-08 01:39:00,1.51725,1.5173,1.51725,1.51725,80400000.0
2009-10-08 01:40:00,1.51725,1.5174,1.51725,1.51735,162400000.0
2009-10-08 01:41:00,1.51735,1.51755,1.5172,1.51725,186800000.0
2009-10-08 01:42:00,1.51725,1.51755,1.5172,1.51755,246400000.0
2009-10-08 01:43:00,1.5175,1.51755,1.51735,1.51735,385100000.0
2009-10-08 01:44:00,1.51735,1.51735,1.5172,1.5172,137800000.0
2009-10-08 01:45:00,1.5172,1.5172,1.51715,1.5172,159800000.0
2009-10-08 01:46:00,1.5172,1.5172,1.5172,1.5172,37800000.0
2009-10-08 01:47:00,1.5172,1.5175,1.51705,1.5175,214300000.0
2009-10-08 01:48:00,1.5175,1.5175,1.51745,1.51745,116900000.0
2009-10-08 01:49:00,1.51745,1.51755,1.5174,1.51745,350700000.0
2009-10-08 01:50:00,1.51745,1.51755,1.5174,1.5174,229400000.0
2009-10-08 01:51:00,1.5174,1.5176,1.5174,1.51745,350900000.0
2009-10-08 01:52:00,1.5175,1.51755,1.51735,1.51755,289800000.0
2009-10-08 01:53:00,1.5175,1.51755,1.5174,1.51745,293700000.0
2009-10-08 01:54:00,1.51745,1.51755,1.5174,1.5175,306100000.0
2009-10-08 01:55:00,1.5175,1.5176,1.5174,1.51755,90800000.0
2009-10-08 01:56:00,1.5175,1.51755,1.51735,1.51745,96100000.0
2009-10-08 01:57:00,1.5175,1.5175,1.51735,1.51735,39400000.0
2009-10-08 01:58:00,1.51735,1.51735,1.51735,1.51735,200000.0
2009-10-08 01:59:00,1.51735,1.51735,1.51735,1.51735,1600000.0
2009-10-08 02:00:00,1.51735,1.51735,1.51735,1.51735,5000000.0
2009-10-08 02:01:00,1.51735,1.51745,1.51735,1.51745,27200000.0
2009-10-08 02:02:00,1.51745,1.51745,1.51745,1.51745,9600000.0
2009-10-08 02:03:00,1.51745,1.51755,1.5174,1.5175,166500000.0
2009-10-08 02:04:00,1.5175,1.5176,1.5174,1.51745,182100000.0
2009-10-08 02:05:00,1.5176,1.51765,1.51745,1.51755,156700000.0
2009-10-08 02:06:00,1.51755,1.5177,1.51745,1.5175,338000000.0
2009-10-08 02:07:00,1.5175,1.51765,1.5175,1.51755,117000000.0
2009-10-08 02:08:00,1.51755,1.51765,1.51745,1.51765,57800000.0
2009-10-08 02:09:00,1.51765,1.51765,1.51745,1.51765,37800000.0
2009-10-08 02:10:00,1.51765,1.51765,1.51735,1.51735,78700000.0
2009-10-08 02:11:00,1.51735,1.51745,1.51735,1.5174,53000000.0
2009-10-08 02:12:00,1.5174,1.51755,1.5174,1.5175,79200000.0
2009-10-08 02:13:00,1.5175,1.5175,1.5174,1.5174,35900000.0
2009-10-08 02:14:00,1.51745,1.51745,1.5174,1.51745,24200000.0
2009-10-08 02:15:00,1.51745,1.5175,1.51745,1.5175,84000000.0
2009-10-08 02:16:00,1.5175,1.51755,1.5174,1.5174,62500000.0
2009-10-08 02:17:00,1.51745,1.5175,1.51745,1.5175,12700000.0
2009-10-08 02:18:00,1.5175,1.51755,1.51745,1.5175,152900000.0
2009-10-08 02:19:00,1.5175,1.51755,1.51745,1.5175,74400000.0
2009-10-08 02:20:00,1.5175,1.51755,1.51745,1.5175,214800000.0
2009-10-08 02:21:00,1.5174,1.5175,1.5174,1.5175,256400000.0
2009-10-08 02:22:00,1.5175,1.51755,1.51745,1.51755,51300000.0
2009-10-08 02:23:00,1.51755,1.5176,1.5174,1.5175,157200000.0
2009-10-08 02:24:00,1.5175,1.5175,1.51745,1.51745,51400000.0
2009-10-08 02:25:00,1.51745,1.5175,1.51745,1.5175,120700000.0
2009-10-08 02:26:00,1.5175,1.51755,1.51745,1.51745,177000000.0
2009-10-08 02:27:00,1.51745,1.51765,1.51745,1.5175,178300000.0
2009-10-08 02:28:00,1.5175,1.51755,1.51745,1.51745,173800000.0
2009-10-08 02:29:00,1.51745,1.5175,1.51745,1.51745,117400000.0
2009-10-08 02:30:00,1.51745,1.51775,1.51735,1.5174,612000000.0
2009-10-08 02:31:00,1.5174,1.5174,1.51735,1.51735,267100000.0
2009-10-08 02:32:00,1.5174,1.5174,1.51735,1.51735,41700000.0
2009-10-08 02:33:00,1.51735,1.51735,1.51705,1.51725,165900000.0
2009-10-08 02:34:00,1.51725,1.5173,1.51715,1.51725,115800000.0
2009-10-08 02:35:00,1.5173,1.51735,1.5172,1.5173,88100000.0
2009-10-08 02:36:00,1.5173,1.51735,1.5172,1.51735,54700000.0
2009-10-08 02:37:00,1.51735,1.51745,1.5172,1.5172,69700000.0
2009-10-08 02:38:00,1.5172,1.5174,1.5171,1.5171,125600000.0
2009-10-08 02:39:00,1.5171,1.51725,1.5171,1.51725,313400000.0
2009-10-08 02:40:00,1.5173,1.51735,1.51715,1.51715,230500000.0
2009-10-08 02:41:00,1.51715,1.5174,1.51715,1.51725,165700000.0
2009-10-08 02:42:00,1.51725,1.5173,1.51715,1.5172,127700000.0
2009-10-08 02:43:00,1.51725,1.51725,1.51715,1.5172,87600000.0
2009-10-08 02:44:00,1.5172,1.51725,1.51715,1.5172,121100000.0
2009-10-08 02:45:00,1.51715,1.5172,1.51715,1.5172,91300000.0
2009-10-08 02:46:00,1.5172,1.51725,1.5172,1.51725,41300000.0
2009-10-08 02:47:00,1.51725,1.51735,1.51725,1.51725,74000000.0
2009-10-08 02:48:00,1.51725,1.51735,1.51725,1.51725,81800000.0
2009-10-08 02:49:00,1.51725,1.5173,1.51725,1.51725,76000000.0
2009-10-08 02:50:00,1.51725,1.51725,1.51715,1.51725,137400000.0
2009-10-08 02:51:00,1.51725,1.51735,1.51725,1.51725,57200000.0
2009-10-08 02:52:00,1.51725,1.51755,1.51715,1.51725,54300000.0
2009-10-08 02:53:00,1.5173,1.51735,1.51725,1.51725,43100000.0
2009-10-08 02:54:00,1.51725,1.5175,1.51725,1.51745,104700000.0
2009-10-08 02:55:00,1.51755,1.51755,1.5173,1.51735,72300000.0
2009-10-08 02:56:00,1.51735,1.51745,1.51725,1.5173,78100000.0
2009-10-08 02:57:00,1.51725,1.5174,1.51725,1.51735,65800000.0
2009-10-08 02:58:00,1.51735,1.51745,1.5173,1.5174,64800000.0
2009-10-08 02:59:00,1.51745,1.51745,1.51735,1.51735,35100000.0
2009-10-08 03:00:00,1.51735,1.5175,1.51735,1.5174,25300000.0
2009-10-08 03:01:00,1.5174,1.51745,1.5173,1.5173,39100000.0
2009-10-08 03:02:00,1.51735,1.5174,1.51725,1.5173,85800000.0
2009-10-08 03:03:00,1.51735,1.51735,1.51725,1.5173,29900000.0
2009-10-08 03:04:00,1.5173,1.5174,1.51725,1.5173,56800000.0
2009-10-08 03:05:00,1.5173,1.51735,1.51725,1.51725,171000000.0
2009-10-08 03:06:00,1.51725,1.51735,1.51725,1.51725,72200000.0
2009-10-08 03:07:00,1.51725,1.5174,1.51725,1.5174,135800000.0
2009-10-08 03:08:00,1.51735,1.5174,1.51735,1.5174,89100000.0
2009-10-08 03:09:00,1.5174,1.51745,1.5174,1.5174,20000000.0
2009-10-08 03:10:00,1.5174,1.51745,1.51735,1.5174,66400000.0
2009-10-08 03:11:00,1.51735,1.51745,1.51735,1.5174,25800000.0
2009-10-08 03:12:00,1.5174,1.5175,1.5174,1.5174,20100000.0
2009-10-08 03:13:00,1.5174,1.51745,1.51735,1.51735,26500000.0
2009-10-08 03:14:00,1.51735,1.5174,1.51735,1.5174,106900000.0
2009-10-08 03:15:00,1.51735,1.5174,1.51735,1.5174,111600000.0
2009-10-08 03:16:00,1.5174,1.51745,1.51735,1.51735,165100000.0
2009-10-08 03:17:00,1.51735,1.5174,1.51735,1.5174,27200000.0
2009-10-08 03:18:00,1.5174,1.51755,1.5173,1.5174,81800000.0
2009-10-08 03:19:00,1.5174,1.5174,1.5173,1.51735,272400000.0
2009-10-08 03:20:00,1.51735,1.5174,1.5173,1.51735,188000000.0
2009-10-08 03:21:00,1.51735,1.51745,1.51725,1.5173,173100000.0
2009-10-08 03:22:00,1.5173,1.5174,1.51725,1.5174,102800000.0
2009-10-08 03:23:00,1.5174,1.5174,1.5171,1.5172,201100000.0
2009-10-08 03:24:00,1.5172,1.51725,1.5172,1.5172,77400000.0
2009-10-08 03:25:00,1.51725,1.51725,1.5172,1.51725,101100000.0
2009-10-08 03:26:00,1.5172,1.51745,1.5172,1.51745,244100000.0
2009-10-08 03:27:00,1.51745,1.5175,1.5174,1.5175,88800000.0
2009-10-08 03:28:00,1.51745,1.5175,1.5172,1.51725,100600000.0
2009-10-08 03:29:00,1.5172,1.5175,1.5172,1.51745,166400000.0
2009-10-08 03:30:00,1.51745,1.5175,1.5173,1.51745,117500000.0
2009-10-08 03:31:00,1.5174,1.51745,1.5173,1.51735,57600000.0
2009-10-08 03:32:00,1.5173,1.5174,1.5173,1.5174,27200000.0
2009-10-08 03:33:00,1.51735,1.5174,1.5173,1.5173,41600000.0
2009-10-08 03:34:00,1.51735,1.51735,1.51715,1.5172,198200000.0
2009-10-08 03:35:00,1.5172,1.5173,1.5172,1.51725,165700000.0
2009-10-08 03:36:00,1.5172,1.5173,1.5172,1.5173,83100000.0
2009-10-08 03:37:00,1.5173,1.5174,1.5172,1.5174,90100000.0
2009-10-08 03:38:00,1.5174,1.5174,1.5174,1.5174,39100000.0
2009-10-08 03:39:00,1.5174,1.5174,1.5174,1.5174,56300000.0
2009-10-08 03:40:00,1.5174,1.51745,1.5174,1.5174,32800000.0
2009-10-08 03:41:00,1.5174,1.51745,1.5174,1.51745,34000000.0
2009-10-08 03:42:00,1.51745,1.51745,1.51745,1.51745,52700000.0
2009-10-08 03:43:00,1.51745,1.51745,1.51745,1.51745,52500000.0
2009-10-08 03:44:00,1.51745,1.5175,1.51745,1.51745,87700000.0
2009-10-08 03:45:00,1.51745,1.5175,1.51745,1.5175,96300000.0
2009-10-08 03:46:00,1.5175,1.5175,1.51745,1.51745,136800000.0
2009-10-08 03:47:00,1.51745,1.51745,1.51745,1.51745,126400000.0
2009-10-08 03:48:00,1.5175,1.5176,1.51745,1.51755,106800000.0
2009-10-08 03:49:00,1.51755,1.51755,1.5174,1.51745,252500000.0
2009-10-08 03:50:00,1.51745,1.51755,1.51735,1.5174,303000000.0
2009-10-08 03:51:00,1.5174,1.51755,1.5174,1.5175,601299999.0
2009-10-08 03:52:00,1.51755,1.51755,1.51745,1.51755,170800000.0
2009-10-08 03:53:00,1.5175,1.5176,1.51745,1.51745,267200000.0
2009-10-08 03:54:00,1.5175,1.51755,1.5174,1.51745,410900001.0
2009-10-08 03:55:00,1.51745,1.51755,1.51735,1.51745,382600001.0
2009-10-08 03:56:00,1.51745,1.51755,1.51735,1.5174,242100000.0
2009-10-08 03:57:00,1.51745,1.5175,1.5172,1.51735,492600000.0
2009-10-08 03:58:00,1.51735,1.51745,1.5173,1.5174,250700000.0
2009-10-08 03:59:00,1.5174,1.51755,1.5173,1.51745,283000000.0
2009-10-08 04:00:00,1.51745,1.51745,1.5174,1.5174,172700000.0
2009-10-08 04:01:00,1.51745,1.51745,1.51735,1.51735,100000000.0
2009-10-08 04:02:00,1.51735,1.5174,1.51735,1.51735,65000000.0
2009-10-08 04:03:00,1.51735,1.5174,1.5173,1.51735,64000000.0
2009-10-08 04:04:00,1.51735,1.51735,1.5173,1.51735,51400000.0
2009-10-08 04:05:00,1.51735,1.51735,1.51725,1.51725,72200000.0
2009-10-08 04:06:00,1.51725,1.51735,1.51725,1.51735,6000000.0
2009-10-08 04:07:00,1.51735,1.5174,1.51735,1.51735,106600000.0
2009-10-08 04:08:00,1.51735,1.5174,1.51735,1.5174,207500000.0
2009-10-08 04:09:00,1.5174,1.51745,1.51735,1.5174,145600000.0
2009-10-08 04:10:00,1.5174,1.5174,1.5174,1.5174,69300000.0
2009-10-08 04:11:00,1.5174,1.51745,1.5174,1.5174,111200000.0
2009-10-08 04:12:00,1.5174,1.51745,1.51735,1.51745,280200000.0
2009-10-08 04:13:00,1.5175,1.5175,1.5174,1.51745,15000000.0
2009-10-08 04:14:00,1.51745,1.51745,1.51735,1.51735,356700000.0
2009-10-08 04:15:00,1.51735,1.5174,1.51735,1.5174,221700000.0
2009-10-08 04:16:00,1.5174,1.5174,1.51735,1.51735,421300000.0
2009-10-08 04:17:00,1.51735,1.51735,1.51735,1.51735,332100000.0
2009-10-08 04:18:00,1.51735,1.5174,1.51735,1.5174,104800000.0
2009-10-08 04:19:00,1.5174,1.51745,1.5174,1.5174,133200000.0
2009-10-08 04:20:00,1.5174,1.5174,1.5174,1.5174,118400000.0
2009-10-08 04:21:00,1.5174,1.5174,1.5174,1.5174,62200000.0
2009-10-08 04:22:00,1.5174,1.51745,1.5174,1.5174,255200000.0
2009-10-08 04:23:00,1.51745,1.51745,1.5174,1.5174,166300000.0
2009-10-08 04:24:00,1.5174,1.5175,1.5174,1.5174,230800000.0
2009-10-08 04:25:00,1.5174,1.5174,1.51735,1.51735,300000000.0
2009-10-08 04:26:00,1.51735,1.51735,1.51735,1.51735,251700000.0
2009-10-08 04:27:00,1.51735,1.5174,1.51735,1.5174,178900000.0
2009-10-08 04:28:00,1.5174,1.51745,1.5174,1.5174,66200000.0
2009-10-08 04:29:00,1.5174,1.5174,1.5174,1.5174,134300000.0
2009-10-08 04:30:00,1.5174,1.51745,1.5174,1.5174,165100000.0
2009-10-08 04:31:00,1.5174,1.51745,1.51735,1.51745,104000000.0
2009-10-08 04:32:00,1.5174,1.51745,1.51735,1.51735,205100000.0
2009-10-08 04:33:00,1.51735,1.5174,1.51735,1.5174,188900000.0
2009-10-08 04:34:00,1.51735,1.51745,1.51735,1.5174,219000000.0
2009-10-08 04:35:00,1.5174,1.5174,1.51735,1.5174,251800000.0
2009-10-08 04:36:00,1.5174,1.5174,1.51735,1.51735,115200000.0
2009-10-08 04:37:00,1.51735,1.51745,1.51735,1.5174,88300000.0
2009-10-08 04:38:00,1.5174,1.5175,1.51735,1.51745,304000000.0
2009-10-08 04:39:00,1.5175,1.5175,1.5174,1.5174,195400000.0
2009-10-08 04:40:00,1.5174,1.51755,1.51735,1.51745,374400002.0
2009-10-08 04:41:00,1.51745,1.5175,1.5174,1.51745,279300000.0
2009-10-08 04:42:00,1.51745,1.51745,1.51735,1.5174,196600000.0
2009-10-08 04:43:00,1.5174,1.51745,1.5174,1.5174,326900000.0
2009-10-08 04:44:00,1.5174,1.51765,1.51735,1.5175,570500003.0
2009-10-08 04:45:00,1.5175,1.51755,1.51735,1.5174,381600000.0
2009-10-08 04:46:00,1.51745,1.5175,1.5174,1.51745,376900000.0
2009-10-08 04:47:00,1.51745,1.51775,1.51735,1.51735,629500001.0
2009-10-08 04:48:00,1.51735,1.51745,1.51735,1.51745,382700000.0
2009-10-08 04:49:00,1.51745,1.5176,1.51735,1.5175,777200000.0
2009-10-08 04:50:00,1.51745,1.5175,1.51735,1.5174,244400000.0
2009-10-08 04:51:00,1.5174,1.51745,1.51735,1.51735,245800000.0
2009-10-08 04:52:00,1.51735,1.51745,1.51735,1.5174,50200000.0
2009-10-08 04:53:00,1.5174,1.51745,1.51735,1.5174,78200000.0
2009-10-08 04:54:00,1.5174,1.51745,1.5174,1.51745,150900000.0
2009-10-08 04:55:00,1.51745,1.51745,1.5174,1.51745,213400000.0
2009-10-08 04:56:00,1.51745,1.51745,1.5174,1.5174,61900000.0
2009-10-08 04:57:00,1.5174,1.51745,1.5174,1.5174,207700000.0
2009-10-08 04:58:00,1.51745,1.5175,1.5174,1.51745,109900000.0
2009-10-08 04:59:00,1.51745,1.51745,1.5174,1.51745,208300000.0
2009-10-08 05:00:00,1.51745,1.5175,1.51745,1.51745,34300000.0
2009-10-08 05:01:00,1.51745,1.51745,1.5174,1.5174,118200000.0
2009-10-08 05:02:00,1.5174,1.51745,1.5174,1.51745,170500000.0
2009-10-08 05:03:00,1.51745,1.5175,1.5174,1.51745,28400000.0
2009-10-08 05:04:00,1.51745,1.51745,1.5174,1.51745,145800000.0
2009-10-08 05:05:00,1.5174,1.51745,1.5174,1.51745,132000000.0
2009-10-08 05:06:00,1.51745,1.51745,1.5174,1.51745,119500000.0
2009-10-08 05:07:00,1.51745,1.51745,1.51735,1.5174,177400000.0
2009-10-08 05:08:00,1.5174,1.51745,1.5174,1.51745,24300000.0
2009-10-08 05:09:00,1.51745,1.5175,1.5174,1.51745,197600000.0
2009-10-08 05:10:00,1.51745,1.51745,1.5174,1.51745,134300000.0
2009-10-08 05:11:00,1.51745,1.51755,1.5174,1.5175,280200000.0
2009-10-08 05:12:00,1.5175,1.5175,1.5174,1.5174,266400000.0
2009-10-08 05:13:00,1.51745,1.5175,1.5174,1.5174,115100000.0
2009-10-08 05:14:00,1.5174,1.5174,1.5174,1.5174,40600000.0
2009-10-08 05:15:00,1.5174,1.51745,1.5174,1.51745,52100000.0
2009-10-08 05:16:00,1.51745,1.51745,1.5174,1.5174,166900000.0
2009-10-08 05:17:00,1.5174,1.5174,1.5174,1.5174,26600000.0
2009-10-08 05:18:00,1.5174,1.5174,1.51735,1.51735,15400000.0
2009-10-08 05:19:00,1.51735,1.51735,1.51735,1.51735,9000000.0
2009-10-08 05:20:00,1.51735,1.51735,1.51735,1.51735,41000000.0
2009-10-08 05:21:00,1.51735,1.51735,1.51735,1.51735,38000000.0
2009-10-08 05:22:00,1.51735,1.51735,1.51735,1.51735,42900000.0
2009-10-08 05:23:00,1.51735,1.51735,1.51735,1.51735,24600000.0
2009-10-08 05:24:00,1.51735,1.51735,1.51735,1.51735,29300000.0
2009-10-08 05:25:00,1.51735,1.51735,1.51735,1.51735,50800000.0
2009-10-08 05:26:00,1.51735,1.5174,1.51735,1.5174,196400000.0
2009-10-08 05:27:00,1.5174,1.5174,1.51735,1.51735,70500000.0
2009-10-08 05:28:00,1.51735,1.51735,1.51735,1.51735,5000000.0
2009-10-08 05:29:00,1.51735,1.51745,1.51735,1.51735,111400000.0
2009-10-08 05:30:00,1.51735,1.5174,1.51735,1.51735,120700000.0
2009-10-08 05:31:00,1.51735,1.51735,1.51735,1.51735,15000000.0
2009-10-08 05:32:00,1.51735,1.5174,1.51735,1.5174,119900000.0
2009-10-08 05:33:00,1.5174,1.5174,1.51735,1.51735,96200000.0
2009-10-08 05:34:00,1.51735,1.51735,1.51735,1.51735,64300000.0
2009-10-08 05:35:00,1.51735,1.5174,1.51735,1.51735,126800000.0
2009-10-08 05:36:00,1.51735,1.5174,1.51735,1.51735,137900000.0
2009-10-08 05:37:00,1.51735,1.5174,1.51735,1.5174,30900000.0
2009-10-08 05:38:00,1.5174,1.51745,1.5174,1.51745,21300000.0
2009-10-08 05:39:00,1.51745,1.51745,1.5174,1.5174,149700000.0
2009-10-08 05:40:00,1.5174,1.51745,1.51735,1.51735,150800000.0
2009-10-08 05:41:00,1.5174,1.5174,1.51735,1.5174,28100000.0
2009-10-08 05:42:00,1.5174,1.5174,1.51735,1.5174,255200000.0
2009-10-08 05:43:00,1.5174,1.51745,1.51735,1.51735,152200000.0
2009-10-08 05:44:00,1.51735,1.5174,1.51735,1.51735,105600000.0
2009-10-08 05:45:00,1.51735,1.51735,1.51735,1.51735,11000000.0
2009-10-08 05:46:00,1.51735,1.51735,1.51735,1.51735,38000000.0
2009-10-08 05:47:00,1.51735,1.51735,1.51735,1.51735,70600000.0
2009-10-08 05:48:00,1.51735,1.51745,1.51735,1.51745,100000000.0
2009-10-08 05:49:00,1.51745,1.51745,1.5174,1.5174,319200000.0
2009-10-08 05:50:00,1.5174,1.5174,1.5174,1.5174,61300000.0
2009-10-08 05:51:00,1.5174,1.5174,1.51735,1.51735,193500000.0
2009-10-08 05:52:00,1.51735,1.51735,1.51735,1.51735,194200000.0
2009-10-08 05:53:00,1.51735,1.5174,1.51735,1.51735,290300000.0
2009-10-08 05:54:00,1.51735,1.51745,1.51735,1.5174,150300000.0
2009-10-08 05:55:00,1.5174,1.5174,1.51705,1.5172,142500000.0
2009-10-08 05:56:00,1.5172,1.51725,1.51715,1.5172,122700000.0
2009-10-08 05:57:00,1.5172,1.51725,1.5172,1.5172,189300000.0
2009-10-08 05:58:00,1.5172,1.5172,1.5172,1.5172,116600000.0
2009-10-08 05:59:00,1.5172,1.5172,1.5172,1.5172,267500000.0
2009-10-08 06:00:00,1.5172,1.51725,1.5172,1.51725,71300000.0
2009-10-08 06:01:00,1.51725,1.51735,1.51725,1.5173,104500000.0
2009-10-08 06:02:00,1.5173,1.51735,1.51725,1.51725,189300000.0
2009-10-08 06:03:00,1.51725,1.51735,1.51725,1.51735,141500000.0
2009-10-08 06:04:00,1.51735,1.51735,1.51725,1.5173,140200000.0
2009-10-08 06:05:00,1.5173,1.51735,1.51725,1.5173,147300000.0
2009-10-08 06:06:00,1.5173,1.5174,1.51725,1.51735,268800000.0
2009-10-08 06:07:00,1.5174,1.5174,1.51725,1.5173,96600000.0
2009-10-08 06:08:00,1.5173,1.51735,1.51725,1.51735,76600000.0
2009-10-08 06:09:00,1.51735,1.51735,1.51725,1.51725,191000000.0
2009-10-08 06:10:00,1.51725,1.51725,1.51725,1.51725,151800000.0
2009-10-08 06:11:00,1.51725,1.5173,1.51725,1.5173,141100000.0
2009-10-08 06:12:00,1.51735,1.51735,1.51725,1.51725,180100000.0
2009-10-08 06:13:00,1.51725,1.5173,1.51725,1.51725,154500000.0
2009-10-08 06:14:00,1.51725,1.5173,1.51725,1.51725,199900000.0
2009-10-08 06:15:00,1.51725,1.51725,1.51725,1.51725,81300000.0
2009-10-08 06:16:00,1.51725,1.51745,1.51725,1.51735,269500000.0
2009-10-08 06:17:00,1.51735,1.51735,1.5173,1.51735,277200000.0
2009-10-08 06:18:00,1.51735,1.51745,1.51735,1.5174,245100000.0
2009-10-08 06:19:00,1.5174,1.51745,1.51725,1.51725,326600000.0
2009-10-08 06:20:00,1.51725,1.51725,1.51725,1.51725,185400000.0
2009-10-08 06:21:00,1.5173,1.5173,1.51725,1.51725,114900000.0
2009-10-08 06:22:00,1.51725,1.51735,1.51725,1.51735,56500000.0
2009-10-08 06:23:00,1.5174,1.51745,1.51725,1.51725,188500000.0
2009-10-08 06:24:00,1.51725,1.51725,1.51725,1.51725,61900000.0
2009-10-08 06:25:00,1.51725,1.5173,1.51725,1.5173,27900000.0
2009-10-08 06:26:00,1.5173,1.51735,1.51725,1.5173,173900000.0
2009-10-08 06:27:00,1.5173,1.51735,1.51725,1.5173,137200000.0
2009-10-08 06:28:00,1.5173,1.51735,1.51715,1.51715,107800000.0
2009-10-08 06:29:00,1.51715,1.51725,1.51715,1.51725,94200000.0
2009-10-08 06:30:00,1.51725,1.51735,1.5172,1.51735,119900000.0
2009-10-08 06:31:00,1.5173,1.5174,1.5173,1.5174,150700000.0
2009-10-08 06:32:00,1.51745,1.51755,1.51735,1.5175,191600000.0
2009-10-08 06:33:00,1.5175,1.5175,1.51745,1.51745,33900000.0
2009-10-08 06:34:00,1.51745,1.51755,1.51745,1.51745,185400000.0
2009-10-08 06:35:00,1.51745,1.51755,1.51745,1.5175,192800000.0
2009-10-08 06:36:00,1.51745,1.51765,1.51745,1.5176,332600000.0
2009-10-08 06:37:00,1.5176,1.5176,1.51745,1.51755,189000000.0
2009-10-08 06:38:00,1.51755,1.5177,1.5175,1.51755,374600000.0
2009-10-08 06:39:00,1.5175,1.51755,1.5174,1.5175,92699999.0
2009-10-08 06:40:00,1.5175,1.51755,1.51745,1.5175,105800000.0
2009-10-08 06:41:00,1.5175,1.51755,1.5175,1.51755,20100000.0
2009-10-08 06:42:00,1.51745,1.51745,1.51745,1.51745,42200000.0
2009-10-08 06:43:00,1.51745,1.5175,1.51745,1.5175,72800000.0
2009-10-08 06:44:00,1.51745,1.5175,1.51745,1.51745,263800000.0
2009-10-08 06:45:00,1.51745,1.5175,1.51745,1.5175,94700000.0
2009-10-08 06:46:00,1.5175,1.5175,1.51745,1.5175,112700000.0
2009-10-08 06:47:00,1.5175,1.51755,1.5174,1.51745,221700001.0
2009-10-08 06:48:00,1.51745,1.5175,1.51745,1.5175,347500000.0
2009-10-08 06:49:00,1.5175,1.5175,1.51745,1.5175,206500000.0
2009-10-08 06:50:00,1.5175,1.51755,1.51745,1.5175,382300000.0
2009-10-08 06:51:00,1.51755,1.51765,1.51745,1.51755,129300000.0
2009-10-08 06:52:00,1.5176,1.51765,1.5175,1.5175,284300000.0
2009-10-08 06:53:00,1.5176,1.51765,1.51745,1.51755,366700000.0
2009-10-08 06:54:00,1.51755,1.5176,1.51745,1.51745,120400000.0
2009-10-08 06:55:00,1.5176,1.51765,1.51745,1.5175,336700000.0
2009-10-08 06:56:00,1.51755,1.51765,1.51745,1.51745,265599999.0
2009-10-08 06:57:00,1.51745,1.51755,1.51745,1.51745,564600002.0
2009-10-08 06:58:00,1.51745,1.5176,1.51745,1.5175,382600006.0
2009-10-08 06:59:00,1.51745,1.5176,1.51745,1.5175,245000000.0
2009-10-08 07:00:00,1.5175,1.5176,1.51745,1.5175,256400002.0
2009-10-08 07:01:00,1.5175,1.51755,1.51745,1.51745,310299996.0
2009-10-08 07:02:00,1.5175,1.5176,1.5175,1.5176,226500000.0
2009-10-08 07:03:00,1.5176,1.5176,1.5176,1.5176,32400000.0
2009-10-08 07:04:00,1.51755,1.51755,1.5175,1.51755,165600000.0
2009-10-08 07:05:00,1.51755,1.51755,1.51755,1.51755,172300000.0
2009-10-08 07:06:00,1.51755,1.51765,1.5175,1.51755,304799995.0
2009-10-08 07:07:00,1.51755,1.51765,1.5175,1.51755,400099997.0
2009-10-08 07:08:00,1.5176,1.5176,1.5175,1.5175,227500000.0
2009-10-08 07:09:00,1.5175,1.51765,1.5175,1.51755,414400000.0
2009-10-08 07:10:00,1.51755,1.51765,1.51755,1.5176,253900000.0
2009-10-08 07:11:00,1.5176,1.51765,1.5176,1.51765,35700000.0
2009-10-08 07:12:00,1.5176,1.5176,1.51755,1.51755,205000000.0
2009-10-08 07:13:00,1.51755,1.51765,1.5175,1.51755,225999999.0
2009-10-08 07:14:00,1.51755,1.51755,1.5175,1.51755,151300000.0
2009-10-08 07:15:00,1.51755,1.5176,1.51755,1.5176,52000000.0
2009-10-08 07:16:00,1.5176,1.51765,1.51755,1.5176,191700000.0
2009-10-08 07:17:00,1.5176,1.5177,1.51755,1.51765,359100002.0
2009-10-08 07:18:00,1.5177,1.51775,1.51765,1.5177,120000000.0
2009-10-08 07:19:00,1.51775,1.51775,1.51755,1.51765,177200000.0
2009-10-08 07:20:00,1.51765,1.51765,1.51755,1.51755,428199999.0
2009-10-08 07:21:00,1.5176,1.51765,1.51755,1.51755,375499998.0
2009-10-08 07:22:00,1.5176,1.51765,1.51755,1.51765,605399998.0
2009-10-08 07:23:00,1.51765,1.5177,1.51755,1.5177,135600000.0
2009-10-08 07:24:00,1.5177,1.5177,1.5175,1.51765,332100002.0
2009-10-08 07:25:00,1.5177,1.51775,1.51755,1.5176,450900002.0
2009-10-08 07:26:00,1.51765,1.51775,1.51755,1.51765,331200001.0
2009-10-08 07:27:00,1.51765,1.51765,1.5175,1.5176,558800001.0
2009-10-08 07:28:00,1.5176,1.5177,1.51755,1.51765,507400000.0
2009-10-08 07:29:00,1.5177,1.51775,1.51755,1.51755,164400000.0
2009-10-08 07:30:00,1.5177,1.5177,1.51755,1.5176,530700003.0
2009-10-08 07:31:00,1.51765,1.51765,1.5175,1.51765,461300000.0
2009-10-08 07:32:00,1.51765,1.5177,1.5176,1.51765,307599998.0
2009-10-08 07:33:00,1.51765,1.51765,1.51755,1.5176,299999999.0
2009-10-08 07:34:00,1.5176,1.51765,1.5176,1.51765,147200000.0
2009-10-08 07:35:00,1.5176,1.5177,1.5175,1.51765,234800000.0
2009-10-08 07:36:00,1.51775,1.51775,1.5176,1.51765,133699999.0
2009-10-08 07:37:00,1.51765,1.51775,1.51765,1.51775,85500000.0
2009-10-08 07:38:00,1.5178,1.5178,1.51765,1.5177,105400000.0
2009-10-08 07:39:00,1.5177,1.51775,1.5177,1.51775,60000000.0
2009-10-08 07:40:00,1.51775,1.51775,1.51775,1.51775,9800000.0
2009-10-08 07:41:00,1.51775,1.51775,1.51775,1.51775,12300000.0
2009-10-08 07:42:00,1.5177,1.51775,1.51765,1.51765,73600000.0
2009-10-08 07:43:00,1.51765,1.51775,1.51765,1.51775,125600000.0
2009-10-08 07:44:00,1.51775,1.51775,1.51775,1.51775,17100000.0
2009-10-08 07:45:00,1.51775,1.51775,1.5177,1.51775,19200000.0
2009-10-08 07:46:00,1.51775,1.51775,1.51775,1.51775,12200000.0
2009-10-08 07:47:00,1.5177,1.51775,1.5176,1.51775,194300001.0
2009-10-08 07:48:00,1.5177,1.5178,1.5177,1.51775,84300000.0
2009-10-08 07:49:00,1.51775,1.51775,1.51775,1.51775,44100000.0
2009-10-08 07:50:00,1.51775,1.51775,1.51775,1.51775,19600000.0
2009-10-08 07:51:00,1.51775,1.51775,1.51775,1.51775,31800000.0
2009-10-08 07:52:00,1.51775,1.51775,1.51775,1.51775,14700000.0
2009-10-08 07:53:00,1.51775,1.51775,1.51775,1.51775,14700000.0
2009-10-08 07:54:00,1.51775,1.51775,1.5175,1.51755,205800000.0
2009-10-08 07:55:00,1.51755,1.51755,1.5175,1.5175,119900000.0
2009-10-08 07:56:00,1.51755,1.51765,1.51745,1.5176,210000000.0
2009-10-08 07:57:00,1.5175,1.5176,1.5174,1.5175,264800000.0
2009-10-08 07:58:00,1.51755,1.5176,1.5175,1.5176,132900000.0
2009-10-08 07:59:00,1.5176,1.5177,1.51755,1.5177,188100000.0
2009-10-08 08:00:00,1.51765,1.5177,1.5175,1.51755,563699998.0
2009-10-08 08:01:00,1.51755,1.51775,1.51745,1.51755,525200004.0
2009-10-08 08:02:00,1.51755,1.5176,1.5175,1.5175,218800000.0
2009-10-08 08:03:00,1.51755,1.51765,1.5175,1.51765,122100000.0
2009-10-08 08:04:00,1.51775,1.51775,1.51755,1.51765,237599999.0
2009-10-08 08:05:00,1.51765,1.51775,1.5175,1.5176,493100001.0
2009-10-08 08:06:00,1.51765,1.51765,1.5174,1.5175,371500000.0
2009-10-08 08:07:00,1.51745,1.5175,1.51735,1.5174,291700000.0
2009-10-08 08:08:00,1.5174,1.51745,1.51735,1.51745,287099999.0
2009-10-08 08:09:00,1.51745,1.51795,1.51735,1.51785,1043600002.0
2009-10-08 08:10:00,1.51785,1.518,1.5176,1.51765,762100000.0
2009-10-08 08:11:00,1.51765,1.5181,1.51765,1.518,744899999.0
2009-10-08 08:12:00,1.5181,1.51825,1.5179,1.51805,455999999.0
2009-10-08 08:13:00,1.5181,1.5181,1.5179,1.518,354000000.0
2009-10-08 08:14:00,1.51805,1.51805,1.51795,1.518,300300000.0
2009-10-08 08:15:00,1.51805,1.51815,1.51785,1.518,372700000.0
2009-10-08 08:16:00,1.51795,1.51805,1.5179,1.518,561399999.0
2009-10-08 08:17:00,1.518,1.51805,1.51785,1.51795,392300000.0
2009-10-08 08:18:00,1.51795,1.5181,1.51785,1.518,357700000.0
2009-10-08 08:19:00,1.518,1.51805,1.51795,1.518,414100000.0
2009-10-08 08:20:00,1.518,1.51815,1.518,1.51805,140600000.0
2009-10-08 08:21:00,1.51805,1.5181,1.5179,1.518,231900000.0
2009-10-08 08:22:00,1.518,1.518,1.51765,1.5178,152200000.0
2009-10-08 08:23:00,1.5178,1.5179,1.51765,1.5177,312100000.0
2009-10-08 08:24:00,1.5177,1.5178,1.5176,1.51765,234900000.0
2009-10-08 08:25:00,1.51765,1.5178,1.51765,1.5178,146000000.0
2009-10-08 08:26:00,1.5178,1.51795,1.5178,1.5179,287400000.0
2009-10-08 08:27:00,1.5179,1.51805,1.51785,1.518,261900000.0
2009-10-08 08:28:00,1.518,1.5181,1.51795,1.5181,248000000.0
2009-10-08 08:29:00,1.5181,1.5181,1.518,1.51805,319300000.0
2009-10-08 08:30:00,1.51805,1.51805,1.51795,1.518,376900000.0
2009-10-08 08:31:00,1.518,1.51815,1.518,1.5181,192100000.0
2009-10-08 08:32:00,1.5181,1.51825,1.5179,1.5181,398800000.0
2009-10-08 08:33:00,1.5181,1.51815,1.51795,1.518,269100000.0
2009-10-08 08:34:00,1.518,1.5181,1.518,1.5181,187100000.0
2009-10-08 08:35:00,1.5181,1.51815,1.5179,1.518,273900000.0
2009-10-08 08:36:00,1.518,1.518,1.5177,1.5179,485000000.0
2009-10-08 08:37:00,1.5179,1.5179,1.51765,1.5177,411100000.0
2009-10-08 08:38:00,1.5177,1.5177,1.5175,1.5177,609000000.0
2009-10-08 08:39:00,1.51765,1.5177,1.51765,1.51765,281500000.0
2009-10-08 08:40:00,1.5176,1.51775,1.51735,1.5174,566000000.0
2009-10-08 08:41:00,1.5174,1.5176,1.51735,1.5176,380200000.0
2009-10-08 08:42:00,1.5176,1.5176,1.51745,1.5175,398800000.0
2009-10-08 08:43:00,1.5175,1.51765,1.51735,1.51735,381600000.0
2009-10-08 08:44:00,1.51735,1.5175,1.51735,1.5175,296600000.0
2009-10-08 08:45:00,1.51745,1.51755,1.51745,1.51745,424200000.0
2009-10-08 08:46:00,1.51745,1.5175,1.51745,1.51745,354400000.0
2009-10-08 08:47:00,1.51745,1.51745,1.5172,1.5174,417100000.0
2009-10-08 08:48:00,1.5174,1.5174,1.51735,1.51735,271900000.0
2009-10-08 08:49:00,1.51735,1.5174,1.51735,1.51735,324400000.0
2009-10-08 08:50:00,1.51735,1.5174,1.517,1.5173,530000000.0
2009-10-08 08:51:00,1.5173,1.5173,1.51715,1.51725,282200000.0
2009-10-08 08:52:00,1.51725,1.51735,1.5171,1.51715,537700000.0
2009-10-08 08:53:00,1.51715,1.5173,1.517,1.51705,492400000.0
2009-10-08 08:54:00,1.51705,1.51705,1.5169,1.5169,513200000.0
2009-10-08 08:55:00,1.5169,1.5171,1.51685,1.51705,569500000.0
2009-10-08 08:56:00,1.51705,1.51715,1.5169,1.5169,675500000.0
2009-10-08 08:57:00,1.5169,1.51695,1.5168,1.51685,717500000.0
2009-10-08 08:58:00,1.51685,1.517,1.51685,1.5169,623100000.0
2009-10-08 08:59:00,1.5169,1.517,1.5168,1.51685,447700000.0
2009-10-08 09:00:00,1.51685,1.51685,1.5167,1.5168,592300000.0
2009-10-08 09:01:00,1.51685,1.51695,1.5168,1.5168,360200000.0
2009-10-08 09:02:00,1.5168,1.5169,1.51675,1.5169,448200000.0
2009-10-08 09:03:00,1.5169,1.51695,1.5165,1.5165,540900001.0
2009-10-08 09:04:00,1.51655,1.5167,1.51655,1.51665,506200000.0
2009-10-08 09:05:00,1.5166,1.51685,1.51635,1.51655,334800000.0
2009-10-08 09:06:00,1.51655,1.51665,1.51645,1.5165,543300000.0
2009-10-08 09:07:00,1.5165,1.51665,1.51645,1.5165,640800000.0
2009-10-08 09:08:00,1.5165,1.51655,1.51645,1.5165,493300000.0
2009-10-08 09:09:00,1.5165,1.51655,1.5164,1.51645,448000000.0
2009-10-08 09:10:00,1.51645,1.51655,1.5163,1.5165,620000000.0
2009-10-08 09:11:00,1.5165,1.51685,1.5165,1.51685,314100000.0
2009-10-08 09:12:00,1.51685,1.51695,1.5166,1.51695,415500000.0
2009-10-08 09:13:00,1.51695,1.51695,1.51655,1.51665,481800000.0
2009-10-08 09:14:00,1.51665,1.51665,1.5161,1.51615,595300000.0
2009-10-08 09:15:00,1.5162,1.5162,1.51585,1.516,303500000.0
2009-10-08 09:16:00,1.516,1.516,1.5157,1.5158,531299999.0
2009-10-08 09:17:00,1.5158,1.5161,1.51565,1.5161,450300000.0
2009-10-08 09:18:00,1.5161,1.5161,1.51595,1.516,327200000.0
2009-10-08 09:19:00,1.51595,1.516,1.5157,1.5159,350600000.0
2009-10-08 09:20:00,1.5159,1.5159,1.51575,1.5158,167900000.0
2009-10-08 09:21:00,1.5158,1.51585,1.51545,1.5155,355800000.0
2009-10-08 09:22:00,1.5155,1.5155,1.51525,1.5154,583600001.0
2009-10-08 09:23:00,1.5154,1.5155,1.51525,1.51535,458300000.0
2009-10-08 09:24:00,1.51535,1.51545,1.51525,1.5154,266600000.0
2009-10-08 09:25:00,1.5154,1.5154,1.5152,1.51525,282100000.0
2009-10-08 09:26:00,1.51525,1.5155,1.51525,1.51545,447300000.0
2009-10-08 09:27:00,1.51545,1.5159,1.5154,1.5159,253100000.0
2009-10-08 09:28:00,1.51585,1.51585,1.5155,1.51565,436200000.0
2009-10-08 09:29:00,1.51565,1.51575,1.51545,1.51555,225900000.0
2009-10-08 09:30:00,1.51555,1.51575,1.51555,1.51575,306100000.0
2009-10-08 09:31:00,1.51575,1.51585,1.51575,1.5158,414299999.0
2009-10-08 09:32:00,1.5158,1.5158,1.51565,1.51575,308200000.0
2009-10-08 09:33:00,1.51575,1.5158,1.5157,1.5157,199700000.0
2009-10-08 09:34:00,1.5157,1.51595,1.51565,1.51565,535400001.0
2009-10-08 09:35:00,1.51565,1.5158,1.5155,1.5157,308200000.0
2009-10-08 09:36:00,1.51575,1.51575,1.51565,1.5157,154200000.0
2009-10-08 09:37:00,1.5157,1.5157,1.51545,1.51545,259000000.0
2009-10-08 09:38:00,1.51545,1.51545,1.51525,1.51525,470699998.0
2009-10-08 09:39:00,1.51525,1.5156,1.51525,1.5155,446200000.0
2009-10-08 09:40:00,1.5155,1.5157,1.5154,1.5156,622700000.0
2009-10-08 09:41:00,1.5156,1.51565,1.51555,1.5156,377900000.0
2009-10-08 09:42:00,1.5156,1.5156,1.5155,1.51555,340900000.0
2009-10-08 09:43:00,1.51555,1.5156,1.51555,1.51555,96000000.0
2009-10-08 09:44:00,1.51555,1.51555,1.5155,1.51555,238300000.0
2009-10-08 09:45:00,1.51555,1.51555,1.51545,1.5155,358800000.0
2009-10-08 09:46:00,1.5155,1.5156,1.5155,1.51555,223600000.0
2009-10-08 09:47:00,1.51555,1.51565,1.51555,1.51565,152800000.0
2009-10-08 09:48:00,1.5156,1.51575,1.51555,1.51565,280200000.0
2009-10-08 09:49:00,1.5157,1.5157,1.5155,1.51555,485000000.0
2009-10-08 09:50:00,1.51555,1.51575,1.5155,1.51575,601200000.0
2009-10-08 09:51:00,1.5157,1.5159,1.5157,1.5159,546100000.0
2009-10-08 09:52:00,1.5159,1.51595,1.5158,1.51585,626800001.0
2009-10-08 09:53:00,1.5158,1.5159,1.5158,1.5159,691199999.0
2009-10-08 09:54:00,1.5159,1.5161,1.5159,1.51605,450900000.0
2009-10-08 09:55:00,1.51605,1.51615,1.51605,1.51605,215899999.0
2009-10-08 09:56:00,1.51605,1.51625,1.51595,1.5162,290400000.0
2009-10-08 09:57:00,1.5162,1.5162,1.516,1.51605,569500000.0
2009-10-08 09:58:00,1.51605,1.51615,1.516,1.51615,670700000.0
2009-10-08 09:59:00,1.51615,1.5162,1.516,1.516,299700000.0
2009-10-08 10:00:00,1.51595,1.516,1.51585,1.5159,480100000.0
2009-10-08 10:01:00,1.5159,1.5159,1.51585,1.51585,444100000.0
2009-10-08 10:02:00,1.51585,1.51585,1.5157,1.5158,610100000.0
2009-10-08 10:03:00,1.5158,1.51585,1.51575,1.5158,530800000.0
2009-10-08 10:04:00,1.51575,1.51585,1.51575,1.51575,194800000.0
2009-10-08 10:05:00,1.51575,1.51575,1.51565,1.51575,188200000.0
2009-10-08 10:06:00,1.51575,1.51575,1.51575,1.51575,173500000.0
2009-10-08 10:07:00,1.51575,1.516,1.51575,1.51595,513200000.0
2009-10-08 10:08:00,1.51595,1.5163,1.51595,1.5161,708899998.0
2009-10-08 10:09:00,1.5161,1.51615,1.5161,1.5161,393400000.0
2009-10-08 10:10:00,1.5161,1.51625,1.5161,1.51615,613500002.0
2009-10-08 10:11:00,1.51615,1.51625,1.51595,1.51615,318900000.0
2009-10-08 10:12:00,1.51615,1.51615,1.5159,1.51595,285500000.0
2009-10-08 10:13:00,1.51595,1.5161,1.5159,1.5161,569600000.0
2009-10-08 10:14:00,1.5161,1.5161,1.51595,1.5161,344800000.0
2009-10-08 10:15:00,1.5161,1.5162,1.5161,1.51615,192900000.0
2009-10-08 10:16:00,1.51615,1.5162,1.51605,1.5161,257400000.0
2009-10-08 10:17:00,1.5161,1.5161,1.5161,1.5161,50800000.0
2009-10-08 10:18:00,1.5161,1.5162,1.51605,1.51605,460200000.0
2009-10-08 10:19:00,1.51605,1.5161,1.51605,1.51605,215400000.0
2009-10-08 10:20:00,1.51605,1.51605,1.51585,1.51585,111200000.0
2009-10-08 10:21:00,1.51585,1.51585,1.5155,1.5156,509100000.0
2009-10-08 10:22:00,1.5156,1.51575,1.51555,1.5156,290000000.0
2009-10-08 10:23:00,1.5156,1.51565,1.51555,1.51565,339500000.0
2009-10-08 10:24:00,1.51565,1.5159,1.5156,1.5157,428400001.0
2009-10-08 10:25:00,1.5157,1.5158,1.51565,1.51575,338700000.0
2009-10-08 10:26:00,1.51575,1.51585,1.51575,1.5158,148000000.0
2009-10-08 10:27:00,1.5158,1.51585,1.51575,1.5158,207250000.0
2009-10-08 10:28:00,1.5158,1.51585,1.51565,1.5157,394100000.0
2009-10-08 10:29:00,1.5157,1.51585,1.51565,1.51575,314900000.0
2009-10-08 10:30:00,1.51575,1.5159,1.5157,1.5157,483700000.0
2009-10-08 10:31:00,1.5157,1.5159,1.5157,1.5158,491700000.0
2009-10-08 10:32:00,1.5158,1.51605,1.5158,1.51605,319900000.0
2009-10-08 10:33:00,1.51605,1.5161,1.51595,1.51605,265600000.0
2009-10-08 10:34:00,1.51605,1.5162,1.51595,1.5162,464400000.0
2009-10-08 10:35:00,1.51615,1.51625,1.5161,1.5162,587200001.0
2009-10-08 10:36:00,1.5162,1.5163,1.5161,1.51615,485400000.0
2009-10-08 10:37:00,1.51615,1.51615,1.5159,1.5159,398600000.0
2009-10-08 10:38:00,1.5159,1.516,1.51585,1.51595,623700000.0
2009-10-08 10:39:00,1.51595,1.516,1.5159,1.51595,399000000.0
2009-10-08 10:40:00,1.51595,1.516,1.5159,1.516,146700000.0
2009-10-08 10:41:00,1.516,1.51615,1.516,1.51615,262700000.0
2009-10-08 10:42:00,1.51615,1.51625,1.51615,1.5162,208500000.0
2009-10-08 10:43:00,1.5162,1.51635,1.51615,1.5163,443800000.0
2009-10-08 10:44:00,1.5163,1.51635,1.51615,1.5162,272500000.0
2009-10-08 10:45:00,1.5162,1.51625,1.5162,1.51625,208800000.0
2009-10-08 10:46:00,1.5162,1.51635,1.51615,1.51625,320800000.0
2009-10-08 10:47:00,1.5162,1.51625,1.51615,1.5162,350500001.0
2009-10-08 10:48:00,1.5162,1.5162,1.5161,1.51615,596500001.0
2009-10-08 10:49:00,1.51615,1.5162,1.51595,1.516,416499999.0
2009-10-08 10:50:00,1.516,1.5162,1.516,1.5161,489200000.0
2009-10-08 10:51:00,1.5161,1.5161,1.5157,1.51575,515700000.0
2009-10-08 10:52:00,1.51575,1.51585,1.51565,1.51565,848100001.0
2009-10-08 10:53:00,1.51565,1.51585,1.5156,1.5158,360700000.0
2009-10-08 10:54:00,1.51585,1.51595,1.5158,1.51595,268800000.0
2009-10-08 10:55:00,1.51595,1.51605,1.51595,1.516,243700000.0
2009-10-08 10:56:00,1.51595,1.51605,1.51585,1.5159,299799999.0
2009-10-08 10:57:00,1.5159,1.516,1.51585,1.51595,455500000.0
2009-10-08 10:58:00,1.51595,1.516,1.5158,1.5158,232000000.0
2009-10-08 10:59:00,1.5158,1.5159,1.51565,1.5158,293300000.0
2009-10-08 11:00:00,1.5158,1.51605,1.51575,1.51595,482100000.0
2009-10-08 11:01:00,1.51595,1.51605,1.5159,1.51595,200400000.0
2009-10-08 11:02:00,1.51595,1.51595,1.5157,1.51575,180200000.0
2009-10-08 11:03:00,1.5158,1.51595,1.51575,1.51585,745700000.0
2009-10-08 11:04:00,1.5158,1.5159,1.5158,1.5158,531400000.0
2009-10-08 11:05:00,1.5158,1.5159,1.5157,1.5158,243500000.0
2009-10-08 11:06:00,1.5158,1.51585,1.5158,1.5158,144400000.0
2009-10-08 11:07:00,1.5158,1.51585,1.51575,1.5158,403899997.0
2009-10-08 11:08:00,1.5158,1.5159,1.5158,1.5158,296100000.0
2009-10-08 11:09:00,1.5158,1.5158,1.51565,1.51575,279500000.0
2009-10-08 11:10:00,1.51575,1.51595,1.5157,1.5159,642199995.0
2009-10-08 11:11:00,1.5159,1.51595,1.51585,1.51585,394300000.0
2009-10-08 11:12:00,1.51585,1.51595,1.51585,1.5159,441299999.0
2009-10-08 11:13:00,1.5159,1.51595,1.5159,1.5159,282200000.0
2009-10-08 11:14:00,1.5159,1.51595,1.5159,1.5159,335200000.0
2009-10-08 11:15:00,1.5159,1.5159,1.5159,1.5159,403200000.0
2009-10-08 11:16:00,1.5159,1.5159,1.5158,1.5158,344400000.0
2009-10-08 11:17:00,1.5158,1.5158,1.51555,1.51555,519400000.0
2009-10-08 11:18:00,1.5155,1.5155,1.51535,1.5155,209900000.0
2009-10-08 11:19:00,1.5155,1.51555,1.5155,1.5155,197100000.0
2009-10-08 11:20:00,1.5155,1.51555,1.51535,1.5155,228299999.0
2009-10-08 11:21:00,1.5155,1.5155,1.5155,1.5155,110800000.0
2009-10-08 11:22:00,1.5155,1.5156,1.51545,1.51545,70500000.0
2009-10-08 11:23:00,1.5155,1.5156,1.5155,1.51555,127700000.0
2009-10-08 11:24:00,1.5156,1.5156,1.51555,1.5156,93800000.0
2009-10-08 11:25:00,1.5156,1.5157,1.5156,1.51565,153400000.0
2009-10-08 11:26:00,1.51565,1.5157,1.51565,1.5157,203100000.0
2009-10-08 11:27:00,1.5157,1.5158,1.5157,1.5157,189200000.0
2009-10-08 11:28:00,1.5158,1.5158,1.51565,1.51565,379700001.0
2009-10-08 11:29:00,1.51565,1.5157,1.51565,1.51565,322800000.0
2009-10-08 11:30:00,1.51565,1.51575,1.5156,1.51565,485800000.0
2009-10-08 11:31:00,1.5157,1.51585,1.5157,1.51585,516300000.0
2009-10-08 11:32:00,1.5158,1.5159,1.51575,1.51585,382500000.0
2009-10-08 11:33:00,1.51585,1.51585,1.51575,1.5158,390800000.0
2009-10-08 11:34:00,1.5158,1.5158,1.51575,1.5158,294699999.0
2009-10-08 11:35:00,1.5158,1.51585,1.51575,1.51575,322800000.0
2009-10-08 11:36:00,1.51575,1.51575,1.5156,1.51565,878600002.0
2009-10-08 11:37:00,1.51565,1.51585,1.51555,1.5156,813400000.0
2009-10-08 11:38:00,1.5156,1.5156,1.5154,1.5155,416999999.0
2009-10-08 11:39:00,1.5155,1.5156,1.51545,1.5155,367200000.0
2009-10-08 11:40:00,1.5155,1.51555,1.51545,1.5155,438600000.0
2009-10-08 11:41:00,1.5155,1.5156,1.51545,1.51555,534400000.0
2009-10-08 11:42:00,1.51555,1.51565,1.51555,1.51555,318400001.0
2009-10-08 11:43:00,1.51555,1.5156,1.5155,1.5155,514500000.0
2009-10-08 11:44:00,1.5155,1.51555,1.5154,1.51545,443200000.0
2009-10-08 11:45:00,1.51545,1.5155,1.51545,1.5155,251100000.0
2009-10-08 11:46:00,1.5155,1.5155,1.51545,1.51545,173500000.0
2009-10-08 11:47:00,1.51545,1.5157,1.51545,1.5157,303100000.0
2009-10-08 11:48:00,1.5157,1.5158,1.5157,1.5158,105700000.0
2009-10-08 11:49:00,1.5158,1.5158,1.5157,1.51575,55600000.0
2009-10-08 11:50:00,1.5157,1.5157,1.51555,1.51555,41800000.0
2009-10-08 11:51:00,1.51565,1.51565,1.51555,1.51555,118600000.0
2009-10-08 11:52:00,1.51555,1.5156,1.5155,1.51555,187500000.0
2009-10-08 11:53:00,1.51565,1.51565,1.5156,1.51565,51200000.0
2009-10-08 11:54:00,1.51565,1.51565,1.51565,1.51565,87200000.0
2009-10-08 11:55:00,1.51565,1.51565,1.5155,1.51555,274700000.0
2009-10-08 11:56:00,1.51555,1.51555,1.5155,1.51555,76300000.0
2009-10-08 11:57:00,1.51555,1.51605,1.51555,1.51605,265900000.0
2009-10-08 11:58:00,1.51605,1.51625,1.5158,1.5158,306200000.0
2009-10-08 11:59:00,1.51585,1.516,1.51585,1.5159,380000000.0
2009-10-08 12:00:00,1.5159,1.51605,1.5159,1.5159,565300001.0
2009-10-08 12:01:00,1.51595,1.516,1.51595,1.51595,128300000.0
2009-10-08 12:02:00,1.51595,1.51595,1.51595,1.51595,19200000.0
2009-10-08 12:03:00,1.51595,1.51615,1.51595,1.51615,162900000.0
2009-10-08 12:04:00,1.51615,1.51615,1.51595,1.51605,221000000.0
2009-10-08 12:05:00,1.51605,1.51605,1.51585,1.5159,147600000.0
2009-10-08 12:06:00,1.5159,1.516,1.5158,1.5158,453200000.0
2009-10-08 12:07:00,1.51585,1.51595,1.51585,1.51585,494600001.0
2009-10-08 12:08:00,1.5159,1.5159,1.5158,1.51585,617700000.0
2009-10-08 12:09:00,1.5159,1.51595,1.5158,1.51585,665599999.0
2009-10-08 12:10:00,1.51585,1.51605,1.51585,1.5159,513199998.0
2009-10-08 12:11:00,1.51585,1.516,1.51585,1.516,362600000.0
2009-10-08 12:12:00,1.516,1.516,1.5159,1.51595,380400000.0
2009-10-08 12:13:00,1.51595,1.51595,1.5158,1.5158,271300000.0
2009-10-08 12:14:00,1.51575,1.51575,1.51555,1.5156,356500000.0
2009-10-08 12:15:00,1.5156,1.5158,1.5156,1.5158,416500000.0
2009-10-08 12:16:00,1.5158,1.5158,1.51575,1.51575,223399999.0
2009-10-08 12:17:00,1.51575,1.51575,1.5157,1.51575,192900000.0
2009-10-08 12:18:00,1.51575,1.5159,1.51575,1.51585,539800000.0
2009-10-08 12:19:00,1.5159,1.5159,1.51565,1.51565,203200000.0
2009-10-08 12:20:00,1.51565,1.51585,1.51565,1.5158,365199998.0
2009-10-08 12:21:00,1.5158,1.5158,1.5157,1.5158,259700000.0
2009-10-08 12:22:00,1.51575,1.5158,1.51565,1.51565,296200000.0
2009-10-08 12:23:00,1.51565,1.5158,1.5156,1.51565,445800000.0
2009-10-08 12:24:00,1.51565,1.5157,1.5155,1.5155,439800000.0
2009-10-08 12:25:00,1.5155,1.5157,1.5155,1.5157,478400000.0
2009-10-08 12:26:00,1.5157,1.5158,1.5156,1.5156,383100000.0
2009-10-08 12:27:00,1.5156,1.5157,1.51555,1.51565,439500001.0
2009-10-08 12:28:00,1.51565,1.51585,1.51565,1.51565,111500000.0
2009-10-08 12:29:00,1.51565,1.51565,1.5155,1.51555,399000000.0
2009-10-08 12:30:00,1.51555,1.5156,1.5155,1.5155,306700000.0
2009-10-08 12:31:00,1.5155,1.51555,1.5155,1.51555,492100000.0
2009-10-08 12:32:00,1.51555,1.51555,1.5155,1.51555,47500000.0
2009-10-08 12:33:00,1.51555,1.5156,1.5155,1.51555,115000000.0
2009-10-08 12:34:00,1.51555,1.51555,1.5155,1.5155,140600000.0
2009-10-08 12:35:00,1.51555,1.5156,1.5155,1.5155,193600000.0
2009-10-08 12:36:00,1.5155,1.51555,1.5155,1.5155,199000000.0
2009-10-08 12:37:00,1.5155,1.51555,1.51545,1.51555,398600000.0
2009-10-08 12:38:00,1.51555,1.5156,1.51555,1.51555,87100000.0
2009-10-08 12:39:00,1.51555,1.5156,1.5155,1.5155,155500000.0
2009-10-08 12:40:00,1.5155,1.5156,1.5155,1.5156,290900000.0
2009-10-08 12:41:00,1.51555,1.5156,1.51555,1.51555,57400000.0
2009-10-08 12:42:00,1.51555,1.51565,1.51555,1.51555,129700000.0
2009-10-08 12:43:00,1.51555,1.51555,1.51555,1.51555,85600000.0
2009-10-08 12:44:00,1.51555,1.51555,1.5155,1.51555,112000000.0
2009-10-08 12:45:00,1.51555,1.5156,1.5155,1.51555,143900000.0
2009-10-08 12:46:00,1.51555,1.5158,1.51555,1.5158,445500000.0
2009-10-08 12:47:00,1.5158,1.51585,1.51575,1.5158,224800000.0
2009-10-08 12:48:00,1.5158,1.5159,1.5158,1.5158,192800000.0
2009-10-08 12:49:00,1.51585,1.5159,1.5158,1.51585,183700000.0
2009-10-08 12:50:00,1.51585,1.51595,1.51575,1.51575,431200000.0
2009-10-08 12:51:00,1.51575,1.51585,1.51575,1.51575,596100000.0
2009-10-08 12:52:00,1.5158,1.51585,1.51575,1.51575,504700000.0
2009-10-08 12:53:00,1.51575,1.51595,1.51575,1.51575,379700000.0
2009-10-08 12:54:00,1.51575,1.5159,1.51575,1.5158,233500000.0
2009-10-08 12:55:00,1.5158,1.51585,1.51575,1.51585,122600000.0
2009-10-08 12:56:00,1.51585,1.5159,1.51585,1.5159,184100000.0
2009-10-08 12:57:00,1.5159,1.5159,1.51575,1.5159,314900000.0
2009-10-08 12:58:00,1.5159,1.5159,1.51585,1.51585,64400000.0
2009-10-08 12:59:00,1.51585,1.51595,1.51585,1.5159,40800000.0
2009-10-08 13:00:00,1.5159,1.5161,1.51585,1.5161,353600000.0
2009-10-08 13:01:00,1.5161,1.5161,1.5159,1.516,417600000.0
2009-10-08 13:02:00,1.516,1.5161,1.5159,1.5159,206700000.0
2009-10-08 13:03:00,1.5159,1.51605,1.5159,1.51605,203599999.0
2009-10-08 13:04:00,1.51605,1.5161,1.516,1.516,164500000.0
2009-10-08 13:05:00,1.516,1.51605,1.5159,1.51595,253600000.0
2009-10-08 13:06:00,1.51595,1.51595,1.5157,1.5157,191800000.0
2009-10-08 13:07:00,1.51575,1.516,1.51575,1.51585,263100000.0
2009-10-08 13:08:00,1.51585,1.5159,1.51585,1.51585,225600000.0
2009-10-08 13:09:00,1.5159,1.516,1.51585,1.51595,239600000.0
2009-10-08 13:10:00,1.51595,1.5161,1.51595,1.51595,330700000.0
2009-10-08 13:11:00,1.516,1.51605,1.51595,1.51595,168300000.0
2009-10-08 13:12:00,1.51595,1.516,1.51595,1.51595,135700000.0
2009-10-08 13:13:00,1.51595,1.51605,1.5159,1.51595,248300000.0
2009-10-08 13:14:00,1.51595,1.51605,1.5159,1.5159,637300000.0
2009-10-08 13:15:00,1.5159,1.5161,1.5159,1.5159,706100000.0
2009-10-08 13:16:00,1.5159,1.51595,1.5159,1.5159,241100000.0
2009-10-08 13:17:00,1.5159,1.516,1.5159,1.51595,173000000.0
2009-10-08 13:18:00,1.51595,1.5161,1.5159,1.51605,497000001.0
2009-10-08 13:19:00,1.51605,1.51635,1.5159,1.5159,593099997.0
2009-10-08 13:20:00,1.51595,1.51615,1.5159,1.51605,467900000.0
2009-10-08 13:21:00,1.51605,1.51615,1.516,1.51615,303300000.0
2009-10-08 13:22:00,1.51615,1.5162,1.51605,1.51615,382800000.0
2009-10-08 13:23:00,1.5162,1.51635,1.51615,1.51615,201800000.0
2009-10-08 13:24:00,1.51615,1.5163,1.51615,1.51615,318500000.0
2009-10-08 13:25:00,1.51615,1.5163,1.5161,1.5162,150900000.0
2009-10-08 13:26:00,1.5162,1.5162,1.51615,1.51615,67700000.0
2009-10-08 13:27:00,1.51615,1.5162,1.51615,1.5162,28400000.0
2009-10-08 13:28:00,1.5162,1.51625,1.5161,1.5162,252000000.0
2009-10-08 13:29:00,1.51615,1.51625,1.51615,1.5162,79900000.0
2009-10-08 13:30:00,1.5162,1.51625,1.5161,1.51615,175600000.0
2009-10-08 13:31:00,1.5162,1.51625,1.51615,1.51615,61200000.0
2009-10-08 13:32:00,1.5162,1.5162,1.51615,1.51615,98800000.0
2009-10-08 13:33:00,1.51615,1.5162,1.51615,1.51615,88800000.0
2009-10-08 13:34:00,1.51615,1.51615,1.51615,1.51615,122100000.0
2009-10-08 13:35:00,1.51615,1.5162,1.51615,1.51615,55700000.0
2009-10-08 13:36:00,1.51615,1.5162,1.51615,1.5162,148500000.0
2009-10-08 13:37:00,1.5162,1.5162,1.5162,1.5162,17300000.0
2009-10-08 13:38:00,1.5162,1.5162,1.5162,1.5162,56500000.0
2009-10-08 13:39:00,1.51625,1.51635,1.5162,1.51635,110000000.0
2009-10-08 13:40:00,1.51635,1.51645,1.51635,1.5164,134400000.0
2009-10-08 13:41:00,1.5164,1.51645,1.5163,1.5163,186200000.0
2009-10-08 13:42:00,1.5163,1.51635,1.51625,1.51635,207100000.0
2009-10-08 13:43:00,1.51635,1.5168,1.5162,1.5168,709799998.0
2009-10-08 13:44:00,1.5168,1.5168,1.5165,1.5165,309100000.0
2009-10-08 13:45:00,1.51655,1.5168,1.51655,1.5166,462300000.0
2009-10-08 13:46:00,1.5166,1.51675,1.51645,1.51645,551200001.0
2009-10-08 13:47:00,1.51645,1.51655,1.51645,1.5165,202200000.0
2009-10-08 13:48:00,1.5165,1.5166,1.51645,1.51645,361000000.0
2009-10-08 13:49:00,1.51645,1.5165,1.5163,1.5164,192900000.0
2009-10-08 13:50:00,1.5164,1.5164,1.5164,1.5164,45600000.0
2009-10-08 13:51:00,1.5164,1.5165,1.5164,1.5165,58100000.0
2009-10-08 13:52:00,1.5165,1.5165,1.51645,1.51645,52000000.0
2009-10-08 13:53:00,1.51645,1.51645,1.51645,1.51645,40800000.0
2009-10-08 13:54:00,1.51645,1.5165,1.5164,1.51645,227800000.0
2009-10-08 13:55:00,1.51645,1.51655,1.51645,1.51655,301400000.0
2009-10-08 13:56:00,1.51655,1.51655,1.51655,1.51655,44100000.0
2009-10-08 13:57:00,1.51655,1.51655,1.5165,1.5165,305200000.0
2009-10-08 13:58:00,1.51655,1.5166,1.51655,1.5166,201300000.0
2009-10-08 13:59:00,1.51655,1.5166,1.51655,1.5166,67700000.0
2009-10-08 14:00:00,1.5166,1.5166,1.51655,1.5166,134500000.0
2009-10-08 14:01:00,1.5166,1.5168,1.5166,1.5167,278400000.0
2009-10-08 14:02:00,1.5167,1.5168,1.51655,1.51655,848200004.0
2009-10-08 14:03:00,1.51655,1.51675,1.51655,1.5167,379400001.0
2009-10-08 14:04:00,1.51665,1.5168,1.5166,1.51665,478900001.0
2009-10-08 14:05:00,1.51665,1.5168,1.5166,1.51665,567400001.0
2009-10-08 14:06:00,1.51665,1.5168,1.5166,1.5167,657299998.0
2009-10-08 14:07:00,1.5167,1.5168,1.5166,1.51665,847000003.0
2009-10-08 14:08:00,1.51665,1.5167,1.51665,1.5167,255700001.0
2009-10-08 14:09:00,1.5167,1.51675,1.5166,1.5167,395200000.0
2009-10-08 14:10:00,1.51665,1.51675,1.5166,1.51665,473500001.0
2009-10-08 14:11:00,1.5166,1.5167,1.51655,1.51655,694999999.0
2009-10-08 14:12:00,1.5166,1.51665,1.5166,1.51665,97800000.0
2009-10-08 14:13:00,1.51665,1.51665,1.51655,1.51655,333700000.0
2009-10-08 14:14:00,1.5166,1.5167,1.51625,1.51625,224900000.0
2009-10-08 14:15:00,1.51625,1.51665,1.51625,1.5165,528400000.0
2009-10-08 14:16:00,1.5165,1.5167,1.5164,1.51665,592100000.0
2009-10-08 14:17:00,1.5166,1.5167,1.5166,1.5167,412400000.0
2009-10-08 14:18:00,1.5167,1.5167,1.5166,1.5167,138000000.0
2009-10-08 14:19:00,1.5167,1.5167,1.51665,1.51665,127100000.0
2009-10-08 14:20:00,1.51665,1.51695,1.51665,1.51695,530399998.0
2009-10-08 14:21:00,1.51685,1.517,1.5168,1.51695,612400002.0
2009-10-08 14:22:00,1.517,1.51705,1.517,1.517,182300000.0
2009-10-08 14:23:00,1.517,1.5171,1.517,1.51705,146700000.0
2009-10-08 14:24:00,1.51705,1.5171,1.51705,1.51705,18400000.0
2009-10-08 14:25:00,1.51705,1.51715,1.51705,1.5171,83500000.0
2009-10-08 14:26:00,1.5172,1.51725,1.5171,1.51715,139299999.0
2009-10-08 14:27:00,1.51715,1.5172,1.5171,1.51715,426099996.0
2009-10-08 14:28:00,1.51715,1.51725,1.51715,1.51715,278799999.0
2009-10-08 14:29:00,1.51715,1.5172,1.517,1.517,431099999.0
2009-10-08 14:30:00,1.517,1.51715,1.5169,1.5171,618499998.0
2009-10-08 14:31:00,1.5171,1.51725,1.51705,1.5171,550899998.0
2009-10-08 14:32:00,1.51715,1.5173,1.51705,1.51715,871900002.0
2009-10-08 14:33:00,1.51715,1.5172,1.51705,1.51705,926500001.0
2009-10-08 14:34:00,1.51705,1.51725,1.51695,1.51705,470600001.0
2009-10-08 14:35:00,1.5171,1.51715,1.51705,1.5171,354700000.0
2009-10-08 14:36:00,1.51705,1.51715,1.517,1.517,318300000.0
2009-10-08 14:37:00,1.51705,1.51725,1.517,1.5172,445200000.0
2009-10-08 14:38:00,1.5172,1.51735,1.51705,1.51705,618400000.0
2009-10-08 14:39:00,1.51705,1.51755,1.51705,1.51755,721299999.0
2009-10-08 14:40:00,1.51755,1.5178,1.51735,1.51775,780899999.0
2009-10-08 14:41:00,1.51775,1.51795,1.5176,1.5178,635600004.0
2009-10-08 14:42:00,1.5178,1.5181,1.51775,1.5179,514700000.0
2009-10-08 14:43:00,1.5179,1.51805,1.51785,1.51805,427000000.0
2009-10-08 14:44:00,1.51805,1.51815,1.518,1.51805,729199999.0
2009-10-08 14:45:00,1.5181,1.5181,1.51775,1.51775,685900000.0
2009-10-08 14:46:00,1.51775,1.51785,1.51765,1.51775,633500000.0
2009-10-08 14:47:00,1.5178,1.5179,1.5177,1.51785,370700000.0
2009-10-08 14:48:00,1.51785,1.51795,1.51775,1.5178,424900000.0
2009-10-08 14:49:00,1.5178,1.5179,1.51755,1.51765,315400000.0
2009-10-08 14:50:00,1.51765,1.51765,1.5174,1.5174,309100000.0
2009-10-08 14:51:00,1.51735,1.51735,1.517,1.517,572600000.0
2009-10-08 14:52:00,1.51705,1.51715,1.51695,1.51705,787100001.0
2009-10-08 14:53:00,1.517,1.5172,1.517,1.5171,859800001.0
2009-10-08 14:54:00,1.5171,1.5173,1.517,1.517,751400000.0
2009-10-08 14:55:00,1.51705,1.5172,1.5169,1.51695,888499999.0
2009-10-08 14:56:00,1.51695,1.51705,1.5167,1.517,779300000.0
2009-10-08 14:57:00,1.51695,1.51715,1.51675,1.5169,1068399999.0
2009-10-08 14:58:00,1.5169,1.51695,1.5168,1.51685,759500000.0
2009-10-08 14:59:00,1.51685,1.517,1.5168,1.51695,683999999.0
2009-10-08 15:00:00,1.51695,1.51735,1.51695,1.5171,802600000.0
2009-10-08 15:01:00,1.5171,1.5172,1.51675,1.51675,644500000.0
2009-10-08 15:02:00,1.5168,1.5171,1.51675,1.5169,645300001.0
2009-10-08 15:03:00,1.5169,1.5173,1.5169,1.51695,557100000.0
2009-10-08 15:04:00,1.51685,1.51705,1.5168,1.51695,579400001.0
2009-10-08 15:05:00,1.5169,1.51725,1.51675,1.51705,858000001.0
2009-10-08 15:06:00,1.5171,1.5171,1.5168,1.51685,625300000.0
2009-10-08 15:07:00,1.51685,1.51725,1.5168,1.517,1012700001.0
2009-10-08 15:08:00,1.517,1.51715,1.51695,1.5171,838000001.0
2009-10-08 15:09:00,1.5171,1.51735,1.51705,1.51725,801600001.0
2009-10-08 15:10:00,1.51725,1.5173,1.51695,1.517,632400003.0
2009-10-08 15:11:00,1.51695,1.51725,1.51695,1.51715,717200000.0
2009-10-08 15:12:00,1.5172,1.51735,1.51705,1.5173,696800002.0
2009-10-08 15:13:00,1.5173,1.5173,1.51715,1.5172,485700000.0
2009-10-08 15:14:00,1.5172,1.5174,1.5172,1.51735,631500001.0
2009-10-08 15:15:00,1.51735,1.5174,1.51725,1.51735,517200001.0
2009-10-08 15:16:00,1.51735,1.5176,1.5172,1.5173,915400000.0
2009-10-08 15:17:00,1.51725,1.5178,1.51725,1.5174,1039200000.0
2009-10-08 15:18:00,1.5174,1.51805,1.5174,1.51785,983299999.0
2009-10-08 15:19:00,1.51785,1.51795,1.5176,1.5178,853300000.0
2009-10-08 15:20:00,1.5178,1.518,1.5175,1.51785,996800000.0
2009-10-08 15:21:00,1.51785,1.5179,1.51755,1.51765,897000000.0
2009-10-08 15:22:00,1.5176,1.51775,1.51755,1.5176,762500000.0
2009-10-08 15:23:00,1.5176,1.51775,1.51755,1.5177,772600000.0
2009-10-08 15:24:00,1.5177,1.5178,1.5177,1.5177,669500001.0
2009-10-08 15:25:00,1.51775,1.51785,1.51775,1.51775,716000000.0
2009-10-08 15:26:00,1.51775,1.51775,1.51765,1.51765,591800000.0
2009-10-08 15:27:00,1.51765,1.51775,1.51755,1.5176,839100000.0
2009-10-08 15:28:00,1.5176,1.51765,1.51755,1.5176,852500001.0
2009-10-08 15:29:00,1.5176,1.5181,1.51755,1.518,829700003.0
2009-10-08 15:30:00,1.518,1.5181,1.51785,1.51785,895399997.0
2009-10-08 15:31:00,1.51785,1.51815,1.5178,1.51785,1074000002.0
2009-10-08 15:32:00,1.51785,1.5179,1.51745,1.51755,579199999.0
2009-10-08 15:33:00,1.51755,1.5178,1.51745,1.5177,800899999.0
2009-10-08 15:34:00,1.5177,1.51775,1.5175,1.5175,926599999.0
2009-10-08 15:35:00,1.5175,1.5177,1.51745,1.51765,849800000.0
2009-10-08 15:36:00,1.51765,1.5177,1.5176,1.51765,718700000.0
2009-10-08 15:37:00,1.5177,1.5178,1.51745,1.5175,594200000.0
2009-10-08 15:38:00,1.5175,1.51755,1.5172,1.51725,657000000.0
2009-10-08 15:39:00,1.51725,1.5174,1.51725,1.5174,636800000.0
2009-10-08 15:40:00,1.5174,1.5176,1.5174,1.5175,562800000.0
2009-10-08 15:41:00,1.5175,1.51755,1.51745,1.5175,515299999.0
2009-10-08 15:42:00,1.5175,1.5176,1.5175,1.51755,725400000.0
2009-10-08 15:43:00,1.5175,1.51755,1.51745,1.51755,361100000.0
2009-10-08 15:44:00,1.51755,1.51765,1.5175,1.51755,699700000.0
2009-10-08 15:45:00,1.51755,1.51755,1.51735,1.5174,819500000.0
2009-10-08 15:46:00,1.5174,1.51745,1.5173,1.5174,557600000.0
2009-10-08 15:47:00,1.5174,1.51755,1.5174,1.51745,513800000.0
2009-10-08 15:48:00,1.51745,1.51755,1.51745,1.5175,771100000.0
2009-10-08 15:49:00,1.5175,1.5176,1.5175,1.51755,393900000.0
2009-10-08 15:50:00,1.51755,1.5176,1.51745,1.5175,548300000.0
2009-10-08 15:51:00,1.5175,1.51765,1.5175,1.51755,681299999.0
2009-10-08 15:52:00,1.51755,1.5177,1.5174,1.51765,775000000.0
2009-10-08 15:53:00,1.51765,1.5177,1.51755,1.5176,1005200002.0
2009-10-08 15:54:00,1.5176,1.51765,1.51755,1.5176,638400000.0
2009-10-08 15:55:00,1.5176,1.5177,1.51755,1.51765,745500000.0
2009-10-08 15:56:00,1.51765,1.5177,1.5176,1.51765,663800000.0
2009-10-08 15:57:00,1.51765,1.51765,1.5175,1.5176,926199999.0
2009-10-08 15:58:00,1.5176,1.5177,1.51755,1.5176,427900000.0
2009-10-08 15:59:00,1.5176,1.5176,1.51725,1.51735,718900000.0
2009-10-08 16:00:00,1.51735,1.5174,1.51725,1.51735,845800000.0
2009-10-08 16:01:00,1.51735,1.51745,1.51735,1.51745,728200000.0
2009-10-08 16:02:00,1.5174,1.51745,1.5173,1.5174,705499998.0
2009-10-08 16:03:00,1.5174,1.51745,1.51725,1.51735,909300000.0
2009-10-08 16:04:00,1.51735,1.5175,1.51735,1.51745,545800000.0
2009-10-08 16:05:00,1.51745,1.5178,1.51735,1.51755,857700000.0
2009-10-08 16:06:00,1.5176,1.51795,1.5174,1.5177,1022400000.0
2009-10-08 16:07:00,1.5177,1.51785,1.5177,1.51785,953800000.0
2009-10-08 16:08:00,1.51785,1.51785,1.5176,1.51785,885300001.0
2009-10-08 16:09:00,1.5178,1.518,1.51775,1.5179,671500001.0
2009-10-08 16:10:00,1.5179,1.518,1.5179,1.5179,338099999.0
2009-10-08 16:11:00,1.5179,1.5181,1.51785,1.5179,377200001.0
2009-10-08 16:12:00,1.51795,1.518,1.5177,1.5178,885100000.0
2009-10-08 16:13:00,1.5178,1.51785,1.5177,1.5177,883200000.0
2009-10-08 16:14:00,1.5177,1.5177,1.51765,1.51765,549200000.0
2009-10-08 16:15:00,1.5176,1.51775,1.5176,1.5177,705200000.0
2009-10-08 16:16:00,1.5177,1.51775,1.51765,1.51765,579800000.0
2009-10-08 16:17:00,1.51765,1.51775,1.5176,1.51775,588599999.0
2009-10-08 16:18:00,1.51775,1.51775,1.51765,1.51775,583500000.0
2009-10-08 16:19:00,1.5177,1.5178,1.51765,1.5177,819100000.0
2009-10-08 16:20:00,1.5177,1.51775,1.51765,1.51775,664900000.0
2009-10-08 16:21:00,1.51775,1.5179,1.5177,1.5178,471500000.0
2009-10-08 16:22:00,1.51775,1.5178,1.5177,1.5178,413400000.0
2009-10-08 16:23:00,1.5178,1.5178,1.5176,1.5177,501600001.0
2009-10-08 16:24:00,1.5177,1.5177,1.5176,1.5176,716600000.0
2009-10-08 16:25:00,1.5176,1.5177,1.5176,1.5177,403600000.0
2009-10-08 16:26:00,1.5177,1.5177,1.5176,1.51765,577800000.0
2009-10-08 16:27:00,1.51765,1.51775,1.51765,1.51775,497500000.0
2009-10-08 16:28:00,1.51775,1.5179,1.5177,1.5177,788100005.0
2009-10-08 16:29:00,1.51775,1.51795,1.51775,1.5179,628300000.0
2009-10-08 16:30:00,1.5179,1.51805,1.5178,1.5178,809999999.0
2009-10-08 16:31:00,1.5178,1.51805,1.5178,1.51795,664500000.0
2009-10-08 16:32:00,1.518,1.5181,1.5178,1.5181,748600002.0
2009-10-08 16:33:00,1.5181,1.51815,1.51795,1.51805,465000000.0
2009-10-08 16:34:00,1.51805,1.51815,1.51795,1.51805,464000000.0
2009-10-08 16:35:00,1.518,1.5182,1.518,1.51805,489100000.0
2009-10-08 16:36:00,1.51805,1.51805,1.5178,1.51795,677100000.0
2009-10-08 16:37:00,1.51795,1.51805,1.5179,1.51805,720300001.0
2009-10-08 16:38:00,1.51805,1.5181,1.51795,1.51795,466500000.0
2009-10-08 16:39:00,1.51795,1.518,1.5178,1.5179,743300003.0
2009-10-08 16:40:00,1.5179,1.5181,1.5179,1.518,727299999.0
2009-10-08 16:41:00,1.518,1.51805,1.5177,1.5178,698100000.0
2009-10-08 16:42:00,1.5178,1.51805,1.5178,1.5178,795700001.0
2009-10-08 16:43:00,1.5178,1.5179,1.5178,1.5179,695200000.0
2009-10-08 16:44:00,1.5179,1.51795,1.5178,1.5179,525500000.0
2009-10-08 16:45:00,1.5179,1.51795,1.5179,1.5179,326800000.0
2009-10-08 16:46:00,1.5179,1.5179,1.51785,1.5179,208600000.0
2009-10-08 16:47:00,1.5179,1.51805,1.5179,1.5179,591099996.0
2009-10-08 16:48:00,1.5179,1.5179,1.51785,1.5179,261900000.0
2009-10-08 16:49:00,1.5179,1.5179,1.5177,1.51785,255200000.0
2009-10-08 16:50:00,1.51785,1.51795,1.5178,1.51795,73600000.0
2009-10-08 16:51:00,1.51795,1.51795,1.51775,1.5178,351700000.0
2009-10-08 16:52:00,1.5178,1.51785,1.51775,1.5178,551800000.0
2009-10-08 16:53:00,1.51775,1.51785,1.51775,1.51775,530100000.0
2009-10-08 16:54:00,1.51775,1.51785,1.5177,1.5178,523599999.0
2009-10-08 16:55:00,1.5178,1.5178,1.51745,1.5175,598200000.0
2009-10-08 16:56:00,1.5175,1.5178,1.5175,1.51775,744000000.0
2009-10-08 16:57:00,1.51775,1.51795,1.51775,1.51795,652700000.0
2009-10-08 16:58:00,1.51795,1.51805,1.51795,1.518,584600000.0
2009-10-08 16:59:00,1.518,1.51825,1.518,1.51825,556700000.0
2009-10-08 17:00:00,1.51825,1.5183,1.5181,1.5182,461100000.0
2009-10-08 17:01:00,1.51825,1.5183,1.5182,1.51825,763700001.0
2009-10-08 17:02:00,1.51825,1.5183,1.518,1.518,539899995.0
2009-10-08 17:03:00,1.518,1.51825,1.518,1.51815,531500001.0
2009-10-08 17:04:00,1.51815,1.51825,1.51805,1.51805,595200000.0
2009-10-08 17:05:00,1.51805,1.5181,1.51795,1.518,416200000.0
2009-10-08 17:06:00,1.518,1.5182,1.51795,1.5182,263600000.0
2009-10-08 17:07:00,1.5182,1.5182,1.51805,1.5182,135700000.0
2009-10-08 17:08:00,1.5182,1.5183,1.5181,1.51815,257100000.0
2009-10-08 17:09:00,1.5182,1.5183,1.5181,1.51825,327400000.0
2009-10-08 17:10:00,1.51825,1.5183,1.51815,1.5182,546600003.0
2009-10-08 17:11:00,1.5182,1.51845,1.5182,1.51835,615100002.0
2009-10-08 17:12:00,1.5184,1.5184,1.5182,1.51825,641400000.0
2009-10-08 17:13:00,1.5182,1.5183,1.51815,1.5182,470100000.0
2009-10-08 17:14:00,1.5182,1.5182,1.51805,1.51805,424500000.0
2009-10-08 17:15:00,1.51815,1.5183,1.51805,1.5182,720299999.0
2009-10-08 17:16:00,1.51815,1.5183,1.51815,1.51825,374800000.0
2009-10-08 17:17:00,1.5182,1.51825,1.51805,1.51805,269500000.0
2009-10-08 17:18:00,1.51805,1.5182,1.51795,1.51805,407500000.0
2009-10-08 17:19:00,1.51805,1.5181,1.5178,1.518,822100001.0
2009-10-08 17:20:00,1.51805,1.51805,1.51785,1.51805,448000000.0
2009-10-08 17:21:00,1.5179,1.51805,1.51785,1.51785,324200000.0
2009-10-08 17:22:00,1.51785,1.51805,1.5178,1.51795,647100000.0
2009-10-08 17:23:00,1.51795,1.51805,1.51775,1.51785,394800000.0
2009-10-08 17:24:00,1.51785,1.51795,1.51775,1.51785,566700000.0
2009-10-08 17:25:00,1.51785,1.51795,1.51785,1.5179,555000000.0
2009-10-08 17:26:00,1.5179,1.51795,1.51775,1.51785,544400000.0
2009-10-08 17:27:00,1.51785,1.518,1.5178,1.51795,303400000.0
2009-10-08 17:28:00,1.51795,1.5181,1.5179,1.51795,521300000.0
2009-10-08 17:29:00,1.51795,1.51805,1.5179,1.51795,472500000.0
2009-10-08 17:30:00,1.51795,1.51805,1.51795,1.51795,287500000.0
2009-10-08 17:31:00,1.51795,1.51805,1.51785,1.51785,302000000.0
2009-10-08 17:32:00,1.51785,1.51785,1.51765,1.5178,402400000.0
2009-10-08 17:33:00,1.5178,1.51785,1.5176,1.5177,506500000.0
2009-10-08 17:34:00,1.51775,1.51785,1.5177,1.5177,418500000.0
2009-10-08 17:35:00,1.5178,1.5178,1.5176,1.5176,594800001.0
2009-10-08 17:36:00,1.5176,1.51775,1.5176,1.5176,549500000.0
2009-10-08 17:37:00,1.5176,1.5177,1.51755,1.5176,262300000.0
2009-10-08 17:38:00,1.5176,1.5177,1.51745,1.51755,268300000.0
2009-10-08 17:39:00,1.5176,1.5176,1.5175,1.51755,257100000.0
2009-10-08 17:40:00,1.51755,1.51765,1.5175,1.51765,383200000.0
2009-10-08 17:41:00,1.51765,1.5178,1.51765,1.51775,262800000.0
2009-10-08 17:42:00,1.5178,1.5179,1.51765,1.5178,429800000.0
2009-10-08 17:43:00,1.51775,1.5178,1.51765,1.51765,467600000.0
2009-10-08 17:44:00,1.51765,1.51785,1.51765,1.51775,347800000.0
2009-10-08 17:45:00,1.51775,1.518,1.51775,1.518,311300000.0
2009-10-08 17:46:00,1.518,1.518,1.5178,1.5178,340000000.0
2009-10-08 17:47:00,1.5178,1.5179,1.5177,1.51775,459400000.0
2009-10-08 17:48:00,1.51775,1.51785,1.5176,1.5176,425100000.0
2009-10-08 17:49:00,1.5176,1.5178,1.51755,1.5177,558000000.0
2009-10-08 17:50:00,1.5177,1.51775,1.5176,1.51765,513100000.0
2009-10-08 17:51:00,1.51765,1.51775,1.5176,1.5176,529200000.0
2009-10-08 17:52:00,1.5176,1.51785,1.5176,1.51765,349800000.0
2009-10-08 17:53:00,1.51765,1.51775,1.51765,1.5177,364700000.0
2009-10-08 17:54:00,1.5177,1.51775,1.5176,1.51765,456700000.0
2009-10-08 17:55:00,1.51765,1.51775,1.51765,1.51765,487300000.0
2009-10-08 17:56:00,1.51765,1.51775,1.51765,1.5177,283400000.0
2009-10-08 17:57:00,1.5177,1.5177,1.5177,1.5177,119400000.0
2009-10-08 17:58:00,1.5177,1.5177,1.5175,1.5177,195100000.0
2009-10-08 17:59:00,1.5177,1.5177,1.5177,1.5177,128800000.0
2009-10-08 18:00:00,1.5177,1.51775,1.51765,1.5177,190400000.0
2009-10-08 18:01:00,1.5177,1.51775,1.51765,1.51765,232800000.0
2009-10-08 18:02:00,1.51765,1.5177,1.51765,1.5177,177500000.0
2009-10-08 18:03:00,1.5177,1.5178,1.5177,1.51775,55500000.0
2009-10-08 18:04:00,1.51775,1.51775,1.51765,1.51765,119100000.0
2009-10-08 18:05:00,1.51765,1.5178,1.51765,1.51765,332000000.0
2009-10-08 18:06:00,1.51765,1.5177,1.5176,1.51765,236700000.0
2009-10-08 18:07:00,1.51775,1.51775,1.51765,1.5177,56300000.0
2009-10-08 18:08:00,1.5177,1.5177,1.5176,1.51765,126200000.0
2009-10-08 18:09:00,1.51765,1.5177,1.5176,1.5176,149700000.0
2009-10-08 18:10:00,1.5176,1.51775,1.5175,1.5176,223100000.0
2009-10-08 18:11:00,1.51765,1.51775,1.5176,1.5177,321700000.0
2009-10-08 18:12:00,1.5177,1.51775,1.5177,1.5177,178000000.0
2009-10-08 18:13:00,1.5177,1.5177,1.5177,1.5177,31900000.0
2009-10-08 18:14:00,1.5177,1.51785,1.5177,1.51775,198000000.0
2009-10-08 18:15:00,1.51775,1.5178,1.5177,1.51775,120300000.0
2009-10-08 18:16:00,1.51775,1.51775,1.5177,1.51775,89200000.0
2009-10-08 18:17:00,1.51775,1.51775,1.51765,1.51765,72700000.0
2009-10-08 18:18:00,1.51765,1.5178,1.51765,1.51775,97100000.0
2009-10-08 18:19:00,1.51775,1.5178,1.5177,1.51775,307800000.0
2009-10-08 18:20:00,1.5177,1.51775,1.5177,1.5177,90100000.0
2009-10-08 18:21:00,1.5177,1.5177,1.5177,1.5177,82900000.0
2009-10-08 18:22:00,1.5177,1.5178,1.51765,1.5177,127600000.0
2009-10-08 18:23:00,1.5177,1.5178,1.5177,1.51775,270700000.0
2009-10-08 18:24:00,1.51775,1.51775,1.5174,1.5176,279700000.0
2009-10-08 18:25:00,1.51765,1.51785,1.5176,1.51775,422700000.0
2009-10-08 18:26:00,1.5178,1.5178,1.51725,1.51735,599700000.0
2009-10-08 18:27:00,1.5174,1.5176,1.51725,1.5176,485300000.0
2009-10-08 18:28:00,1.51755,1.5178,1.5175,1.51755,630700000.0
2009-10-08 18:29:00,1.51755,1.51755,1.51725,1.5175,640000000.0
2009-10-08 18:30:00,1.5175,1.51765,1.51745,1.5176,484499999.0
2009-10-08 18:31:00,1.5175,1.51755,1.5174,1.51755,615600000.0
2009-10-08 18:32:00,1.5176,1.51765,1.51595,1.51635,786299999.0
2009-10-08 18:33:00,1.51635,1.5166,1.51625,1.51655,698099999.0
2009-10-08 18:34:00,1.5166,1.5172,1.5165,1.51705,459700000.0
2009-10-08 18:35:00,1.51705,1.5171,1.51665,1.5168,574700000.0
2009-10-08 18:36:00,1.5169,1.5169,1.5165,1.5166,591500000.0
2009-10-08 18:37:00,1.5166,1.5169,1.5165,1.51675,683000000.0
2009-10-08 18:38:00,1.51675,1.5169,1.5165,1.5169,519200000.0
2009-10-08 18:39:00,1.5169,1.517,1.51655,1.517,598000000.0
2009-10-08 18:40:00,1.517,1.517,1.5168,1.51685,714199999.0
2009-10-08 18:41:00,1.51685,1.51685,1.51655,1.51665,355500000.0
2009-10-08 18:42:00,1.51665,1.5168,1.5166,1.51675,213800000.0
2009-10-08 18:43:00,1.51675,1.51695,1.5167,1.51685,317900000.0
2009-10-08 18:44:00,1.51685,1.51695,1.5167,1.5168,293500000.0
2009-10-08 18:45:00,1.51675,1.51685,1.51665,1.5167,271100000.0
2009-10-08 18:46:00,1.5167,1.51675,1.5167,1.5167,210300000.0
2009-10-08 18:47:00,1.51665,1.5167,1.5166,1.51665,238300000.0
2009-10-08 18:48:00,1.51665,1.51675,1.5166,1.5167,253000000.0
2009-10-08 18:49:00,1.5167,1.5168,1.51665,1.51675,148900000.0
2009-10-08 18:50:00,1.51675,1.51685,1.5167,1.5167,499699999.0
2009-10-08 18:51:00,1.5167,1.51675,1.5165,1.5165,405000000.0
2009-10-08 18:52:00,1.51655,1.5166,1.51645,1.5165,497300000.0
2009-10-08 18:53:00,1.5165,1.51655,1.51645,1.5165,287400000.0
2009-10-08 18:54:00,1.5165,1.51655,1.51645,1.5165,301100000.0
2009-10-08 18:55:00,1.5165,1.51665,1.51645,1.5166,145200000.0
2009-10-08 18:56:00,1.51655,1.51685,1.5165,1.5167,364500000.0
2009-10-08 18:57:00,1.51675,1.51675,1.51665,1.51665,317400000.0
2009-10-08 18:58:00,1.51665,1.51675,1.51665,1.5167,322200000.0
2009-10-08 18:59:00,1.5167,1.5171,1.51665,1.51685,601800000.0
2009-10-08 19:00:00,1.5169,1.517,1.51675,1.51695,449000000.0
2009-10-08 19:01:00,1.517,1.5173,1.517,1.5173,331100000.0
2009-10-08 19:02:00,1.51725,1.5173,1.51705,1.51715,491600000.0
2009-10-08 19:03:00,1.51715,1.5173,1.5171,1.51725,215800000.0
2009-10-08 19:04:00,1.51725,1.51735,1.51715,1.5172,536600000.0
2009-10-08 19:05:00,1.5172,1.5173,1.51715,1.51715,460000000.0
2009-10-08 19:06:00,1.51715,1.5174,1.5171,1.51715,547400000.0
2009-10-08 19:07:00,1.51715,1.5174,1.5171,1.5173,410300000.0
2009-10-08 19:08:00,1.5173,1.5175,1.5171,1.5172,506700000.0
2009-10-08 19:09:00,1.5172,1.51745,1.5171,1.5174,403100000.0
2009-10-08 19:10:00,1.5174,1.51765,1.5173,1.51765,477300000.0
2009-10-08 19:11:00,1.51765,1.5177,1.51735,1.5174,543900000.0
2009-10-08 19:12:00,1.5174,1.5176,1.51735,1.5176,337000000.0
2009-10-08 19:13:00,1.5176,1.51765,1.51755,1.5176,327900000.0
2009-10-08 19:14:00,1.51765,1.5177,1.5175,1.5176,315400000.0
2009-10-08 19:15:00,1.5176,1.51765,1.5174,1.5175,405600000.0
2009-10-08 19:16:00,1.5175,1.5175,1.51735,1.5175,462100000.0
2009-10-08 19:17:00,1.5175,1.5175,1.51745,1.51745,235200000.0
2009-10-08 19:18:00,1.51745,1.5175,1.51745,1.5175,234700000.0
2009-10-08 19:19:00,1.5175,1.51755,1.5171,1.5171,318600000.0
2009-10-08 19:20:00,1.51715,1.51725,1.5171,1.51715,391600000.0
2009-10-08 19:21:00,1.51715,1.51715,1.5171,1.5171,118900000.0
2009-10-08 19:22:00,1.5171,1.51725,1.5171,1.5171,444400001.0
2009-10-08 19:23:00,1.5172,1.51735,1.5171,1.5171,257199999.0
2009-10-08 19:24:00,1.5171,1.51715,1.5169,1.517,284000000.0
2009-10-08 19:25:00,1.517,1.5172,1.517,1.5172,316300000.0
2009-10-08 19:26:00,1.5172,1.5174,1.5172,1.51735,128800000.0
2009-10-08 19:27:00,1.5174,1.5175,1.5174,1.5174,223000000.0
2009-10-08 19:28:00,1.5174,1.5175,1.51735,1.5175,188400000.0
2009-10-08 19:29:00,1.5175,1.5175,1.5174,1.5174,185700000.0
2009-10-08 19:30:00,1.5174,1.51745,1.51735,1.51735,171400000.0
2009-10-08 19:31:00,1.51735,1.5175,1.51735,1.5175,274199999.0
2009-10-08 19:32:00,1.51755,1.5177,1.5175,1.51755,481800000.0
2009-10-08 19:33:00,1.51755,1.5176,1.5175,1.51755,355100000.0
2009-10-08 19:34:00,1.51755,1.51755,1.5174,1.5174,332600000.0
2009-10-08 19:35:00,1.5174,1.5175,1.51735,1.51745,417600000.0
2009-10-08 19:36:00,1.51745,1.5175,1.5172,1.5173,278200000.0
2009-10-08 19:37:00,1.5173,1.5174,1.5173,1.51735,341300000.0
2009-10-08 19:38:00,1.51735,1.5176,1.51735,1.51755,352900000.0
2009-10-08 19:39:00,1.51755,1.51755,1.51725,1.5173,521700000.0
2009-10-08 19:40:00,1.5173,1.51745,1.5173,1.51735,489300000.0
2009-10-08 19:41:00,1.51735,1.5174,1.51735,1.51735,293200000.0
2009-10-08 19:42:00,1.51735,1.5174,1.51725,1.51735,398600000.0
2009-10-08 19:43:00,1.51735,1.51735,1.51715,1.5173,356900000.0
2009-10-08 19:44:00,1.5173,1.5174,1.51715,1.5172,379400000.0
2009-10-08 19:45:00,1.5172,1.51725,1.5171,1.5171,382600000.0
2009-10-08 19:46:00,1.5171,1.5171,1.5171,1.5171,78700000.0
2009-10-08 19:47:00,1.5171,1.5171,1.51685,1.5171,355100000.0
2009-10-08 19:48:00,1.5171,1.5171,1.517,1.517,106700000.0
2009-10-08 19:49:00,1.517,1.51705,1.51685,1.5169,225700000.0
2009-10-08 19:50:00,1.5169,1.517,1.5168,1.5169,302900000.0
2009-10-08 19:51:00,1.5169,1.51725,1.5169,1.5171,471100000.0
2009-10-08 19:52:00,1.5171,1.51745,1.5171,1.5173,339500000.0
2009-10-08 19:53:00,1.5173,1.51735,1.5173,1.5173,194200000.0
2009-10-08 19:54:00,1.5173,1.5174,1.5173,1.51735,57700000.0
2009-10-08 19:55:00,1.51735,1.5174,1.5173,1.51735,155300000.0
2009-10-08 19:56:00,1.51735,1.51735,1.51725,1.51725,87200000.0
2009-10-08 19:57:00,1.51725,1.5174,1.51715,1.5172,380300001.0
2009-10-08 19:58:00,1.51715,1.5172,1.5171,1.5171,158600000.0
2009-10-08 19:59:00,1.5171,1.51715,1.517,1.51705,221100000.0
2009-10-08 20:00:00,1.5171,1.5171,1.5169,1.5169,127700000.0
2009-10-08 20:01:00,1.5169,1.51705,1.5169,1.517,254300000.0
2009-10-08 20:02:00,1.517,1.5172,1.51695,1.5171,481899998.0
2009-10-08 20:03:00,1.5171,1.51725,1.5171,1.51725,375899999.0
2009-10-08 20:04:00,1.51725,1.5173,1.51715,1.5173,469200001.0
2009-10-08 20:05:00,1.51725,1.51735,1.5172,1.5173,686499997.0
2009-10-08 20:06:00,1.51725,1.5173,1.51715,1.5173,660800001.0
2009-10-08 20:07:00,1.5173,1.51735,1.51725,1.5173,400999999.0
2009-10-08 20:08:00,1.5173,1.51745,1.5173,1.51735,341900000.0
2009-10-08 20:09:00,1.5174,1.51745,1.51725,1.51725,336300000.0
2009-10-08 20:10:00,1.5172,1.5174,1.5172,1.51735,242500000.0
2009-10-08 20:11:00,1.5174,1.5174,1.5173,1.5173,280800000.0
2009-10-08 20:12:00,1.5173,1.51735,1.51725,1.5173,140100000.0
2009-10-08 20:13:00,1.51735,1.5174,1.51725,1.5174,277600001.0
2009-10-08 20:14:00,1.5174,1.51745,1.5172,1.51725,331100000.0
2009-10-08 20:15:00,1.5173,1.5174,1.5172,1.51725,325399999.0
2009-10-08 20:16:00,1.51725,1.5174,1.51725,1.51735,377400000.0
2009-10-08 20:17:00,1.51735,1.5174,1.5173,1.5173,254700000.0
2009-10-08 20:18:00,1.5173,1.51745,1.5172,1.5172,379800000.0
2009-10-08 20:19:00,1.51725,1.5173,1.51715,1.5173,273100000.0
2009-10-08 20:20:00,1.5173,1.5173,1.51715,1.51725,319000000.0
2009-10-08 20:21:00,1.51725,1.5174,1.5172,1.5173,579900000.0
2009-10-08 20:22:00,1.5173,1.5173,1.51725,1.51725,496900000.0
2009-10-08 20:23:00,1.5172,1.5172,1.5171,1.51715,267500000.0
2009-10-08 20:24:00,1.51715,1.51715,1.5171,1.5171,90400000.0
2009-10-08 20:25:00,1.5171,1.51715,1.51705,1.5171,405000000.0
2009-10-08 20:26:00,1.5171,1.5172,1.51705,1.51705,106600000.0
2009-10-08 20:27:00,1.51705,1.51705,1.51705,1.51705,20600000.0
2009-10-08 20:28:00,1.51705,1.51705,1.51705,1.51705,79800000.0
2009-10-08 20:29:00,1.51705,1.51715,1.51705,1.51715,196500000.0
2009-10-08 20:30:00,1.5171,1.51715,1.51705,1.5171,231500000.0
2009-10-08 20:31:00,1.5171,1.5171,1.51705,1.51705,90350000.0
2009-10-08 20:32:00,1.51705,1.51715,1.51705,1.5171,182000000.0
2009-10-08 20:33:00,1.5171,1.51735,1.51705,1.5173,226550000.0
2009-10-08 20:34:00,1.5173,1.51745,1.51725,1.51735,284500000.0
2009-10-08 20:35:00,1.51735,1.51745,1.51735,1.5174,119200000.0
2009-10-08 20:36:00,1.5174,1.51745,1.5173,1.51735,245300000.0
2009-10-08 20:37:00,1.51735,1.5174,1.5173,1.51735,301300000.0
2009-10-08 20:38:00,1.51735,1.5174,1.5173,1.5173,246200000.0
2009-10-08 20:39:00,1.5173,1.51745,1.51725,1.51735,386000001.0
2009-10-08 20:40:00,1.5174,1.51745,1.5174,1.5174,40300000.0
2009-10-08 20:41:00,1.51745,1.5175,1.5174,1.51745,104600000.0
2009-10-08 20:42:00,1.51745,1.5175,1.51735,1.51735,255300000.0
2009-10-08 20:43:00,1.51735,1.5175,1.51735,1.5175,105600000.0
2009-10-08 20:44:00,1.5175,1.51755,1.5175,1.51755,137100000.0
2009-10-08 20:45:00,1.51755,1.5176,1.5173,1.5175,399900000.0
2009-10-08 20:46:00,1.5175,1.5175,1.51735,1.5174,509100000.0
2009-10-08 20:47:00,1.5174,1.5175,1.5174,1.5174,313900000.0
2009-10-08 20:48:00,1.5174,1.5175,1.5174,1.5175,301300000.0
2009-10-08 20:49:00,1.5175,1.5175,1.5174,1.51745,129500000.0
2009-10-08 20:50:00,1.51745,1.5175,1.51735,1.5174,313100000.0
2009-10-08 20:51:00,1.51735,1.5175,1.51735,1.5174,345500000.0
2009-10-08 20:52:00,1.5174,1.5176,1.5174,1.51755,249700000.0
2009-10-08 20:53:00,1.51745,1.5177,1.51745,1.51765,164500000.0
2009-10-08 20:54:00,1.5177,1.51775,1.51765,1.51765,152900000.0
2009-10-08 20:55:00,1.51765,1.5178,1.51765,1.51775,666200000.0
2009-10-08 20:56:00,1.51775,1.51785,1.5177,1.51785,274600000.0
2009-10-08 20:57:00,1.5178,1.5178,1.51775,1.5178,207400000.0
2009-10-08 20:58:00,1.5178,1.5178,1.51775,1.51775,119100000.0
2009-10-08 20:59:00,1.51775,1.5179,1.51775,1.5179,235900000.0
2009-10-08 21:00:00,1.51785,1.5179,1.51775,1.5178,361700000.0
2009-10-08 21:01:00,1.5178,1.5178,1.51765,1.51765,273200000.0
2009-10-08 21:02:00,1.51765,1.51775,1.5175,1.5175,320200000.0
2009-10-08 21:03:00,1.5175,1.51785,1.5175,1.5178,239100000.0
2009-10-08 21:04:00,1.5178,1.51785,1.5177,1.5178,77500000.0
2009-10-08 21:05:00,1.5178,1.51785,1.51775,1.51775,130300000.0
2009-10-08 21:06:00,1.5178,1.51785,1.5177,1.5178,259400000.0
2009-10-08 21:07:00,1.5178,1.51785,1.51765,1.5177,166700000.0
2009-10-08 21:08:00,1.51775,1.51775,1.5176,1.5176,151500000.0
2009-10-08 21:09:00,1.5176,1.5178,1.5176,1.5177,250100000.0
2009-10-08 21:10:00,1.51775,1.51785,1.51765,1.51785,298200000.0
2009-10-08 21:11:00,1.51785,1.51785,1.51765,1.51775,236300000.0
2009-10-08 21:12:00,1.51775,1.5178,1.5176,1.51765,268700000.0
2009-10-08 21:13:00,1.51765,1.5177,1.51745,1.51745,146600000.0
2009-10-08 21:14:00,1.5175,1.5175,1.51725,1.5174,271200000.0
2009-10-08 21:15:00,1.5174,1.5175,1.5174,1.51745,253000000.0
2009-10-08 21:16:00,1.51745,1.51755,1.51745,1.5175,294700000.0
2009-10-08 21:17:00,1.5175,1.5176,1.5175,1.51755,210300000.0
2009-10-08 21:18:00,1.51755,1.5176,1.51755,1.51755,92600000.0
2009-10-08 21:19:00,1.51755,1.51755,1.5175,1.51755,120100000.0
2009-10-08 21:20:00,1.51755,1.5176,1.5175,1.5175,156200000.0
2009-10-08 21:21:00,1.51755,1.5176,1.5175,1.5176,104900000.0
2009-10-08 21:22:00,1.5176,1.51775,1.5176,1.5177,137300000.0
2009-10-08 21:23:00,1.51775,1.5178,1.51765,1.51765,133500000.0
2009-10-08 21:24:00,1.5177,1.51775,1.51765,1.51765,136600000.0
2009-10-08 21:25:00,1.51765,1.5177,1.51765,1.5177,108900000.0
2009-10-08 21:26:00,1.5177,1.51785,1.5175,1.51775,404200000.0
2009-10-08 21:27:00,1.51775,1.5178,1.5176,1.5176,145800000.0
2009-10-08 21:28:00,1.5176,1.51765,1.5175,1.51755,102600000.0
2009-10-08 21:29:00,1.5176,1.5176,1.5174,1.5175,476700000.0
2009-10-08 21:30:00,1.51745,1.51755,1.51735,1.51745,449300000.0
2009-10-08 21:31:00,1.51745,1.5175,1.51745,1.5175,288850000.0
2009-10-08 21:32:00,1.5175,1.51755,1.51745,1.5175,225950000.0
2009-10-08 21:33:00,1.5175,1.51755,1.5175,1.5175,74700000.0
2009-10-08 21:34:00,1.5175,1.51755,1.5175,1.5175,336500000.0
2009-10-08 21:35:00,1.5175,1.5175,1.51745,1.51745,123200000.0
2009-10-08 21:36:00,1.51745,1.51745,1.51745,1.51745,59200000.0
2009-10-08 21:37:00,1.51745,1.51755,1.51745,1.51755,157800000.0
2009-10-08 21:38:00,1.5176,1.5177,1.51755,1.51765,123900000.0
2009-10-08 21:39:00,1.51765,1.51775,1.51765,1.5177,135500000.0
2009-10-08 21:40:00,1.51765,1.5178,1.5176,1.5176,177700000.0
2009-10-08 21:41:00,1.51765,1.51775,1.51765,1.5177,214900000.0
2009-10-08 21:42:00,1.5177,1.5177,1.5177,1.5177,108600000.0
2009-10-08 21:43:00,1.5177,1.5177,1.5175,1.5175,117200000.0
2009-10-08 21:44:00,1.5175,1.5175,1.51745,1.51745,20700000.0
2009-10-08 21:45:00,1.51745,1.51745,1.51745,1.51745,17400000.0
2009-10-08 21:46:00,1.51745,1.51745,1.51745,1.51745,1600000.0
2009-10-08 21:47:00,1.51745,1.51745,1.51745,1.51745,24150000.0
2009-10-08 21:48:00,1.51745,1.5175,1.5174,1.5175,8400000.0
2009-10-08 21:49:00,1.5175,1.5175,1.5175,1.5175,4400000.0
2009-10-08 21:50:00,1.5175,1.5175,1.5175,1.5175,1200000.0
2009-10-08 21:51:00,1.5175,1.5175,1.5175,1.5175,8000000.0
2009-10-08 21:52:00,1.5175,1.5175,1.5173,1.5173,24100000.0
2009-10-08 21:53:00,1.5173,1.5174,1.51725,1.51735,99100000.0
2009-10-08 21:54:00,1.51735,1.5176,1.51735,1.5174,139900000.0
2009-10-08 21:55:00,1.5174,1.51785,1.5174,1.51775,278000000.0
2009-10-08 21:56:00,1.51775,1.51785,1.51775,1.5178,308300000.0
2009-10-08 21:57:00,1.5178,1.5178,1.51755,1.5177,223200000.0
2009-10-08 21:58:00,1.5177,1.51775,1.5176,1.51765,168100000.0
2009-10-08 21:59:00,1.51765,1.5177,1.51755,1.5176,182000000.0
2009-10-08 22:00:00,1.51765,1.5177,1.5176,1.5176,83800001.0
2009-10-08 22:01:00,1.51755,1.51755,1.51745,1.51755,38700000.0
2009-10-08 22:02:00,1.51745,1.51755,1.51745,1.5175,42500000.0
2009-10-08 22:03:00,1.5175,1.5176,1.51745,1.5176,39700000.0
2009-10-08 22:04:00,1.5176,1.5176,1.5176,1.5176,32900000.0
2009-10-08 22:05:00,1.5176,1.5176,1.51755,1.5176,46900000.0
2009-10-08 22:06:00,1.5176,1.5176,1.5176,1.5176,45300000.0
2009-10-08 22:07:00,1.5176,1.5176,1.5176,1.5176,29300000.0
2009-10-08 22:08:00,1.5176,1.5176,1.5176,1.5176,26000000.0
2009-10-08 22:09:00,1.5176,1.5176,1.5176,1.5176,87800000.0
2009-10-08 22:10:00,1.5176,1.51765,1.5176,1.5176,75100000.0
2009-10-08 22:11:00,1.5176,1.5176,1.5176,1.5176,84600000.0
2009-10-08 22:12:00,1.5176,1.51765,1.5176,1.5176,73600000.0
2009-10-08 22:13:00,1.5176,1.5176,1.5176,1.5176,10100000.0
2009-10-08 22:14:00,1.5176,1.5178,1.5176,1.5178,56100000.0
2009-10-08 22:15:00,1.51785,1.51785,1.51765,1.5178,191600000.0
2009-10-08 22:16:00,1.5178,1.51785,1.5177,1.5178,229200000.0
2009-10-08 22:17:00,1.5178,1.5178,1.5178,1.5178,24200000.0
2009-10-08 22:18:00,1.5178,1.5179,1.5178,1.5178,162650000.0
2009-10-08 22:19:00,1.51785,1.5179,1.5178,1.51785,94100000.0
2009-10-08 22:20:00,1.51785,1.5179,1.51785,1.5179,44500000.0
2009-10-08 22:21:00,1.518,1.518,1.5178,1.5178,99100000.0
2009-10-08 22:22:00,1.5178,1.51785,1.5178,1.5178,30400000.0
2009-10-08 22:23:00,1.5178,1.5178,1.5178,1.5178,63900000.0
2009-10-08 22:24:00,1.51741,1.5176,1.51721,1.5176,975700005.0
2009-10-08 22:25:00,1.5178,1.5178,1.5178,1.5178,5600000.0
2009-10-08 22:26:00,1.5178,1.5178,1.5178,1.5178,3600000.0
2009-10-08 22:27:00,1.5178,1.5178,1.51775,1.5178,36000000.0
2009-10-08 22:28:00,1.5178,1.5178,1.5178,1.5178,14600000.0
2009-10-08 22:29:00,1.5176,1.51775,1.5176,1.5177,46900000.0
2009-10-08 22:30:00,1.51765,1.51765,1.51755,1.5176,74650000.0
2009-10-08 22:31:00,1.51765,1.5177,1.5176,1.5177,48200000.0
2009-10-08 22:32:00,1.5177,1.5177,1.51765,1.5177,41200000.0
2009-10-08 22:33:00,1.5177,1.5177,1.5177,1.5177,4900000.0
2009-10-08 22:34:00,1.5177,1.5177,1.5177,1.5177,48600000.0
2009-10-08 22:35:00,1.5177,1.5177,1.51765,1.51765,54800000.0
2009-10-08 22:36:00,1.51755,1.51755,1.51755,1.51755,33700000.0
2009-10-08 22:37:00,1.51755,1.5176,1.51755,1.5176,28200000.0
2009-10-08 22:38:00,1.5176,1.5176,1.5176,1.5176,19400000.0
2009-10-08 22:39:00,1.5176,1.5178,1.5176,1.5178,73200000.0
2009-10-08 22:40:00,1.5178,1.5178,1.5178,1.5178,36500000.0
2009-10-08 22:41:00,1.5178,1.5178,1.5176,1.51765,72700000.0
2009-10-08 22:42:00,1.5176,1.51765,1.5176,1.5176,149900000.0
2009-10-08 22:43:00,1.5176,1.5176,1.5176,1.5176,118900000.0
2009-10-08 22:44:00,1.5176,1.5176,1.5176,1.5176,40600000.0
2009-10-08 22:45:00,1.5176,1.5176,1.5176,1.5176,20800000.0
2009-10-08 22:46:00,1.5176,1.5176,1.5176,1.5176,7500000.0
2009-10-08 22:47:00,1.5176,1.5176,1.5176,1.5176,34400000.0
2009-10-08 22:48:00,1.5176,1.5178,1.5176,1.5178,22600000.0
2009-10-08 22:49:00,1.5178,1.518,1.5176,1.5179,95300000.0
2009-10-08 22:50:00,1.5179,1.51805,1.5176,1.5177,148700000.0
2009-10-08 22:51:00,1.51765,1.5177,1.5176,1.5176,13900000.0
2009-10-08 22:52:00,1.5176,1.5177,1.5176,1.5176,33400000.0
2009-10-08 22:53:00,1.5176,1.5178,1.5176,1.5177,43100000.0
2009-10-08 22:54:00,1.5177,1.51785,1.51765,1.51765,90300000.0
2009-10-08 22:55:00,1.5176,1.5178,1.5176,1.5176,75900000.0
2009-10-08 22:56:00,1.5176,1.5176,1.5176,1.5176,6500000.0
2009-10-08 22:57:00,1.5176,1.5176,1.5176,1.5176,2500000.0
2009-10-08 22:58:00,1.5176,1.5176,1.5176,1.5176,11000000.0
2009-10-08 22:59:00,1.5176,1.5176,1.5176,1.5176,15800000.0
2009-10-08 23:00:00,1.5176,1.5176,1.5176,1.5176,10900000.0
2009-10-08 23:01:00,1.5176,1.5176,1.5176,1.5176,3300000.0
2009-10-08 23:02:00,1.5176,1.5176,1.5175,1.5176,5800000.0
2009-10-08 23:03:00,1.5176,1.5176,1.5176,1.5176,1500000.0
2009-10-08 23:04:00,1.5176,1.5176,1.5176,1.5176,1900000.0
2009-10-08 23:05:00,1.5176,1.5176,1.5176,1.5176,1400000.0
2009-10-08 23:06:00,1.5176,1.5176,1.5176,1.5176,1700000.0
2009-10-08 23:07:00,1.5176,1.5176,1.5176,1.5176,1100000.0
2009-10-08 23:08:00,1.5176,1.5176,1.5176,1.5176,1200000.0
2009-10-08 23:09:00,1.5176,1.5176,1.5176,1.5176,3400000.0
2009-10-08 23:10:00,1.5176,1.51765,1.5176,1.5176,8900000.0
2009-10-08 23:11:00,1.51765,1.51765,1.51765,1.51765,4000000.0
2009-10-08 23:12:00,1.51765,1.51765,1.51765,1.51765,1200000.0
2009-10-08 23:13:00,1.51765,1.51765,1.51765,1.51765,1400000.0
2009-10-08 23:14:00,1.51765,1.51765,1.51765,1.51765,500000.0
2009-10-08 23:15:00,1.51765,1.51765,1.5173,1.5173,52100000.0
2009-10-08 23:16:00,1.5173,1.5174,1.5173,1.51735,52100000.0
2009-10-08 23:17:00,1.51735,1.51755,1.51735,1.5174,107600000.0
2009-10-08 23:18:00,1.5174,1.5174,1.5174,1.5174,2800000.0
2009-10-08 23:19:00,1.5174,1.5175,1.5174,1.51745,27200000.0
2009-10-08 23:20:00,1.51755,1.51755,1.5174,1.5174,48200000.0
2009-10-08 23:21:00,1.51745,1.51755,1.5174,1.51745,63500000.0
2009-10-08 23:22:00,1.51755,1.5176,1.5175,1.5175,19700000.0
2009-10-08 23:23:00,1.5176,1.51765,1.5174,1.51745,66200000.0
2009-10-08 23:24:00,1.5174,1.5174,1.5174,1.5174,400000.0
2009-10-08 23:25:00,1.51745,1.51745,1.51745,1.51745,16300000.0
2009-10-08 23:26:00,1.51745,1.5175,1.5174,1.5174,22300000.0
2009-10-08 23:27:00,1.5174,1.5174,1.5174,1.5174,21000000.0
2009-10-08 23:28:00,1.51732,1.51732,1.51708,1.51724,58300000.0
2009-10-08 23:29:00,1.51723,1.51728,1.51723,1.51725,458600000.0
2009-10-08 23:30:00,1.5174,1.5174,1.5174,1.5174,800000.0
2009-10-08 23:31:00,1.5174,1.5174,1.5174,1.5174,400000.0
2009-10-08 23:32:00,1.5174,1.5174,1.5174,1.5174,1200000.0
2009-10-08 23:33:00,1.5174,1.5174,1.5174,1.5174,2200000.0
2009-10-08 23:34:00,1.5174,1.5175,1.5174,1.5174,37370000.0
2009-10-08 23:35:00,1.5174,1.51745,1.5174,1.51745,279190000.0
2009-10-08 23:36:00,1.51745,1.5175,1.5174,1.51745,100400000.0
2009-10-08 23:37:00,1.51745,1.51765,1.51745,1.51765,166400000.0
2009-10-08 23:38:00,1.51765,1.51775,1.51755,1.51765,265900000.0
2009-10-08 23:39:00,1.51765,1.5177,1.51755,1.51765,491700000.0
2009-10-08 23:40:00,1.5176,1.51785,1.51755,1.51765,746000001.0
2009-10-08 23:41:00,1.51755,1.51755,1.51755,1.51755,12000000.0
2009-10-08 23:42:00,1.51755,1.51755,1.51755,1.51755,42200000.0
2009-10-08 23:43:00,1.51755,1.51755,1.51755,1.51755,1000000.0
2009-10-08 23:44:00,1.51731,1.51747,1.51731,1.51747,41500000.0
2009-10-08 23:45:00,1.51755,1.51755,1.51755,1.51755,154000000.0
2009-10-08 23:46:00,1.51755,1.51755,1.51755,1.51755,2300000.0
2009-10-08 23:47:00,1.51755,1.5176,1.51755,1.5176,44600000.0
2009-10-08 23:48:00,1.51755,1.51765,1.51755,1.51765,53300000.0
2009-10-08 23:49:00,1.51765,1.51765,1.5176,1.5176,11600000.0
2009-10-08 23:50:00,1.51765,1.51765,1.5176,1.5176,8800000.0
2009-10-08 23:51:00,1.51765,1.51765,1.5176,1.51765,20600000.0
2009-10-08 23:52:00,1.51765,1.51765,1.51765,1.51765,2100000.0
2009-10-08 23:53:00,1.51765,1.51765,1.51765,1.51765,2100000.0
2009-10-08 23:54:00,1.51765,1.51775,1.5176,1.51765,47400001.0
2009-10-08 23:55:00,1.51765,1.5178,1.51765,1.5178,42400000.0
2009-10-08 23:56:00,1.51785,1.51785,1.51775,1.51775,20700000.0
2009-10-08 23:57:00,1.51775,1.51775,1.51765,1.51765,255900000.0
2009-10-08 23:58:00,1.51765,1.51775,1.51765,1.51775,273400000.0
2009-10-08 23:59:00,1.51775,1.5178,1.5177,1.5178,195200000.0
2009-10-09 00:00:00,1.5178,1.5178,1.5176,1.51765,109000000.0
2009-10-09 00:01:00,1.5176,1.5177,1.5176,1.51765,14700000.0
2009-10-09 00:02:00,1.5177,1.5177,1.51765,1.5177,91700000.0
2009-10-09 00:03:00,1.5177,1.51785,1.5176,1.5176,175500000.0
2009-10-09 00:04:00,1.51765,1.51765,1.51765,1.51765,1000000.0
2009-10-09 00:05:00,1.51755,1.5177,1.51755,1.5177,9000000.0
2009-10-09 00:06:00,1.51775,1.51775,1.51765,1.51765,7000000.0
2009-10-09 00:07:00,1.51753,1.51769,1.51753,1.51769,314300000.0
2009-10-09 00:08:00,1.5176,1.51765,1.51755,1.5176,11600000.0
2009-10-09 00:09:00,1.5176,1.5176,1.5176,1.5176,6000000.0
2009-10-09 00:10:00,1.5176,1.5176,1.5176,1.5176,16000000.0
2009-10-09 00:11:00,1.5176,1.5176,1.5175,1.5176,323000000.0
2009-10-09 00:12:00,1.5176,1.51765,1.5176,1.51765,73000000.0
2009-10-09 00:13:00,1.5176,1.5177,1.51755,1.5176,46500000.0
2009-10-09 00:14:00,1.5176,1.51775,1.5176,1.51775,6000000.0
2009-10-09 00:15:00,1.51775,1.5178,1.5177,1.5177,5400000.0
2009-10-09 00:16:00,1.51765,1.51765,1.5175,1.51759,56800000.0
2009-10-09 00:17:00,1.51765,1.5178,1.51765,1.5177,77700000.0
2009-10-09 00:18:00,1.51765,1.5177,1.51765,1.5177,8000000.0
2009-10-09 00:19:00,1.51765,1.5177,1.51765,1.5177,8800000.0
2009-10-09 00:20:00,1.51775,1.51775,1.51765,1.51765,27100000.0
2009-10-09 00:21:00,1.51753,1.51755,1.51753,1.51755,31700000.0
2009-10-09 00:22:00,1.51733,1.5175,1.5173,1.5173,62900000.0
2009-10-09 00:23:00,1.51753,1.51753,1.51735,1.51737,135800000.0
2009-10-09 00:24:00,1.51765,1.51765,1.51765,1.51765,1000000.0
2009-10-09 00:25:00,1.51765,1.51765,1.51765,1.51765,7700000.0
2009-10-09 00:26:00,1.51765,1.51765,1.51765,1.51765,18300000.0
2009-10-09 00:27:00,1.51765,1.51765,1.51765,1.51765,6000000.0
2009-10-09 00:28:00,1.51765,1.51765,1.51765,1.51765,5000000.0
2009-10-09 00:29:00,1.51765,1.51765,1.51765,1.51765,1000000.0
2009-10-09 00:30:00,1.51765,1.51765,1.5176,1.51765,11900000.0
2009-10-09 00:31:00,1.51765,1.51765,1.5176,1.51765,5300000.0
2009-10-09 00:32:00,1.51765,1.51765,1.51765,1.51765,5000000.0
2009-10-09 00:33:00,1.51765,1.51765,1.51765,1.51765,4700000.0
2009-10-09 00:34:00,1.51765,1.51765,1.51765,1.51765,700000.0
2009-10-09 00:35:00,1.51765,1.51765,1.51765,1.51765,1900000.0
2009-10-09 00:36:00,1.51765,1.51765,1.51765,1.51765,2700000.0
2009-10-09 00:37:00,1.51765,1.51765,1.51765,1.51765,22800000.0
2009-10-09 00:38:00,1.51765,1.51765,1.51765,1.51765,100000.0
2009-10-09 00:39:00,1.51748,1.51763,1.51747,1.51763,266800000.0
2009-10-09 00:40:00,1.51763,1.51765,1.51763,1.51765,175600000.0
2009-10-09 00:41:00,1.51728,1.51756,1.51728,1.51755,295100000.0
2009-10-09 00:42:00,1.51765,1.51765,1.51765,1.51765,500000.0
2009-10-09 00:43:00,1.51765,1.5177,1.51765,1.51765,42800000.0
2009-10-09 00:44:00,1.5177,1.51775,1.51765,1.51765,120600000.0
2009-10-09 00:45:00,1.5177,1.5177,1.51765,1.51765,59300000.0
2009-10-09 00:46:00,1.5177,1.5177,1.5177,1.5177,21700000.0
2009-10-09 00:47:00,1.5177,1.5177,1.5177,1.5177,16900000.0
2009-10-09 00:48:00,1.5178,1.5178,1.5178,1.5178,500000.0
2009-10-09 00:49:00,1.5178,1.5178,1.5178,1.5178,900000.0
2009-10-09 00:50:00,1.5178,1.5178,1.5178,1.5178,300000.0
2009-10-09 00:51:00,1.51746,1.51756,1.51725,1.51725,105900000.0
2009-10-09 00:52:00,1.51745,1.51763,1.51743,1.51763,54500000.0
2009-10-09 00:53:00,1.51751,1.51762,1.5174,1.5176,53300000.0
2009-10-09 00:54:00,1.51748,1.51762,1.51736,1.51748,72700000.0
2009-10-09 00:55:00,1.5178,1.5178,1.5178,1.5178,800000.0
2009-10-09 00:56:00,1.5178,1.5178,1.5178,1.5178,200000.0
2009-10-09 00:57:00,1.5178,1.5178,1.5178,1.5178,100000.0
2009-10-09 00:58:00,1.51765,1.51765,1.51755,1.51755,6800000.0
2009-10-09 00:59:00,1.51755,1.51755,1.51745,1.5175,28700000.0
2009-10-09 01:00:00,1.5175,1.51755,1.51745,1.51755,384400000.0
2009-10-09 01:01:00,1.51755,1.51765,1.51745,1.51755,145900000.0
2009-10-09 01:02:00,1.51755,1.51775,1.5175,1.51775,109500000.0
2009-10-09 01:03:00,1.51775,1.5178,1.5176,1.5178,183900000.0
2009-10-09 01:04:00,1.5178,1.5178,1.51755,1.5177,120400000.0
2009-10-09 01:05:00,1.51765,1.51775,1.5175,1.5177,183400000.0
2009-10-09 01:06:00,1.5177,1.5177,1.51755,1.5176,27100000.0
2009-10-09 01:07:00,1.5177,1.51775,1.51755,1.5176,163500000.0
2009-10-09 01:08:00,1.51765,1.51785,1.5176,1.51765,181500000.0
2009-10-09 01:09:00,1.51765,1.51775,1.5176,1.51765,121100001.0
2009-10-09 01:10:00,1.51765,1.5177,1.5175,1.51765,203900000.0
2009-10-09 01:11:00,1.51765,1.51765,1.51745,1.5175,227700000.0
2009-10-09 01:12:00,1.5175,1.5175,1.5175,1.5175,90500000.0
2009-10-09 01:13:00,1.5175,1.51755,1.5173,1.51755,366600000.0
2009-10-09 01:14:00,1.51755,1.51755,1.5174,1.5174,190800000.0
2009-10-09 01:15:00,1.5174,1.5175,1.51735,1.51745,219500000.0
2009-10-09 01:16:00,1.51745,1.5176,1.51735,1.5175,153500000.0
2009-10-09 01:17:00,1.5175,1.5177,1.5174,1.51755,165700000.0
2009-10-09 01:18:00,1.51755,1.51785,1.51745,1.5177,307699999.0
2009-10-09 01:19:00,1.5177,1.5178,1.5177,1.5177,80600000.0
2009-10-09 01:20:00,1.51775,1.51775,1.5176,1.5177,214200000.0
2009-10-09 01:21:00,1.5177,1.5178,1.5176,1.5177,120400000.0
2009-10-09 01:22:00,1.5178,1.5178,1.51765,1.5177,47200000.0
2009-10-09 01:23:00,1.51765,1.5177,1.5176,1.5176,38900000.0
2009-10-09 01:24:00,1.51765,1.51765,1.5176,1.5176,69700000.0
2009-10-09 01:25:00,1.51765,1.5177,1.5176,1.5176,171100000.0
2009-10-09 01:26:00,1.51765,1.5177,1.5176,1.51765,286900000.0
2009-10-09 01:27:00,1.51765,1.51765,1.5176,1.51765,213400000.0
2009-10-09 01:28:00,1.51765,1.51775,1.51765,1.51775,33700000.0
2009-10-09 01:29:00,1.51765,1.51765,1.5176,1.5176,134100000.0
2009-10-09 01:30:00,1.51765,1.51775,1.5176,1.5177,188600001.0
2009-10-09 01:31:00,1.51775,1.51775,1.5176,1.5176,160400000.0
2009-10-09 01:32:00,1.51765,1.5177,1.5176,1.51765,236100000.0
2009-10-09 01:33:00,1.5176,1.51765,1.5176,1.51765,215000000.0
2009-10-09 01:34:00,1.51765,1.51775,1.51765,1.51765,99500000.0
2009-10-09 01:35:00,1.51765,1.51765,1.51765,1.51765,17400000.0
2009-10-09 01:36:00,1.51765,1.51765,1.51765,1.51765,24800000.0
2009-10-09 01:37:00,1.51765,1.51765,1.5176,1.51765,77300000.0
2009-10-09 01:38:00,1.51765,1.51765,1.5176,1.51765,84400000.0
2009-10-09 01:39:00,1.5176,1.51765,1.5176,1.51765,125100000.0
2009-10-09 01:40:00,1.51765,1.51765,1.51765,1.51765,92900000.0
2009-10-09 01:41:00,1.51765,1.51765,1.5176,1.5176,42600000.0
2009-10-09 01:42:00,1.5176,1.51765,1.5176,1.51765,52800000.0
2009-10-09 01:43:00,1.51755,1.51755,1.51732,1.51737,111200000.0
2009-10-09 01:44:00,1.51765,1.51765,1.51765,1.51765,6200000.0
2009-10-09 01:45:00,1.51765,1.51765,1.5176,1.51765,29800000.0
2009-10-09 01:46:00,1.51765,1.51765,1.5176,1.5176,125600000.0
2009-10-09 01:47:00,1.51765,1.51765,1.5176,1.51765,129400000.0
2009-10-09 01:48:00,1.51765,1.51775,1.5176,1.51765,112400000.0
2009-10-09 01:49:00,1.51765,1.5177,1.5176,1.5176,192400000.0
2009-10-09 01:50:00,1.5176,1.51775,1.5176,1.51765,288999999.0
2009-10-09 01:51:00,1.51765,1.51765,1.5176,1.5176,35400000.0
2009-10-09 01:52:00,1.51765,1.51765,1.51765,1.51765,2400000.0
2009-10-09 01:53:00,1.51765,1.51775,1.5176,1.51765,163900000.0
2009-10-09 01:54:00,1.51765,1.51775,1.5176,1.5176,122500001.0
2009-10-09 01:55:00,1.5176,1.51785,1.5176,1.5176,211900000.0
2009-10-09 01:56:00,1.5176,1.5178,1.5176,1.5176,382000000.0
2009-10-09 01:57:00,1.5176,1.51765,1.5176,1.5176,166000000.0
2009-10-09 01:58:00,1.5176,1.5176,1.5176,1.5176,118400000.0
2009-10-09 01:59:00,1.5176,1.51765,1.5176,1.5176,205000000.0
2009-10-09 02:00:00,1.5177,1.51775,1.5176,1.51775,158200000.0
2009-10-09 02:01:00,1.51775,1.5178,1.51765,1.5177,86100000.0
2009-10-09 02:02:00,1.51775,1.5179,1.5177,1.5177,115800000.0
2009-10-09 02:03:00,1.51775,1.51785,1.5177,1.5178,113800000.0
2009-10-09 02:04:00,1.51785,1.51795,1.5178,1.5178,125900000.0
2009-10-09 02:05:00,1.51785,1.51785,1.5178,1.5178,63400000.0
2009-10-09 02:06:00,1.51785,1.5179,1.5178,1.5179,39600000.0
2009-10-09 02:07:00,1.51785,1.51785,1.51775,1.51785,46200000.0
2009-10-09 02:08:00,1.51785,1.51785,1.51765,1.5177,71000000.0
2009-10-09 02:09:00,1.5177,1.5179,1.51765,1.5178,207600000.0
2009-10-09 02:10:00,1.5178,1.5179,1.5177,1.5178,183000000.0
2009-10-09 02:11:00,1.51785,1.51795,1.51785,1.51795,19600000.0
2009-10-09 02:12:00,1.51757,1.51774,1.51748,1.51774,175200000.0
2009-10-09 02:13:00,1.5178,1.51785,1.51775,1.51785,93900000.0
2009-10-09 02:14:00,1.51785,1.51785,1.51785,1.51785,65600000.0
2009-10-09 02:15:00,1.51785,1.51785,1.51785,1.51785,60000000.0
2009-10-09 02:16:00,1.51785,1.51785,1.5177,1.51775,112500000.0
2009-10-09 02:17:00,1.5178,1.5178,1.51765,1.51775,203800000.0
2009-10-09 02:18:00,1.5178,1.5178,1.51765,1.5177,94500000.0
2009-10-09 02:19:00,1.51775,1.51775,1.5177,1.51775,24400000.0
2009-10-09 02:20:00,1.5177,1.51775,1.51765,1.5177,118000000.0
2009-10-09 02:21:00,1.51775,1.5178,1.51765,1.5178,158500000.0
2009-10-09 02:22:00,1.5178,1.51785,1.51765,1.5178,126900000.0
2009-10-09 02:23:00,1.51785,1.51785,1.51775,1.5178,23300000.0
2009-10-09 02:24:00,1.5178,1.5179,1.51775,1.5178,106200000.0
2009-10-09 02:25:00,1.5178,1.5179,1.51775,1.51785,143900000.0
2009-10-09 02:26:00,1.5179,1.51795,1.5178,1.51795,142600000.0
2009-10-09 02:27:00,1.51795,1.51795,1.51775,1.5179,136400000.0
2009-10-09 02:28:00,1.5179,1.51795,1.5178,1.51785,81800000.0
2009-10-09 02:29:00,1.5178,1.5179,1.51775,1.5178,189100000.0
2009-10-09 02:30:00,1.5178,1.5179,1.51775,1.51785,237800000.0
2009-10-09 02:31:00,1.51785,1.51795,1.51775,1.51775,199900000.0
2009-10-09 02:32:00,1.5179,1.5179,1.51785,1.51785,41000000.0
2009-10-09 02:33:00,1.5179,1.5179,1.51775,1.5178,293600000.0
2009-10-09 02:34:00,1.51785,1.5179,1.51775,1.51775,149500000.0
2009-10-09 02:35:00,1.51785,1.51785,1.51785,1.51785,6400000.0
2009-10-09 02:36:00,1.5179,1.5179,1.5178,1.5178,70200000.0
2009-10-09 02:37:00,1.51785,1.5179,1.5178,1.5179,171000000.0
2009-10-09 02:38:00,1.5178,1.5179,1.5178,1.5179,206900000.0
2009-10-09 02:39:00,1.51785,1.5179,1.5178,1.51785,208200000.0
2009-10-09 02:40:00,1.5178,1.5179,1.5178,1.51785,109200000.0
2009-10-09 02:41:00,1.5179,1.5179,1.5178,1.51785,145600000.0
2009-10-09 02:42:00,1.51785,1.5179,1.5178,1.5178,269200000.0
2009-10-09 02:43:00,1.51785,1.51785,1.5178,1.5178,10000000.0
2009-10-09 02:44:00,1.5179,1.5179,1.5178,1.51785,138800000.0
2009-10-09 02:45:00,1.51785,1.5179,1.5178,1.5178,141400000.0
2009-10-09 02:46:00,1.51785,1.51785,1.51785,1.51785,78000000.0
2009-10-09 02:47:00,1.5179,1.51795,1.5178,1.5179,150600000.0
2009-10-09 02:48:00,1.5179,1.5179,1.51785,1.51785,62800000.0
2009-10-09 02:49:00,1.51785,1.5179,1.51785,1.51785,78600000.0
2009-10-09 02:50:00,1.51785,1.51785,1.51785,1.51785,32600000.0
2009-10-09 02:51:00,1.51785,1.51785,1.51785,1.51785,18800000.0
2009-10-09 02:52:00,1.51785,1.51785,1.51785,1.51785,9400000.0
2009-10-09 02:53:00,1.51785,1.5179,1.51785,1.51785,51800000.0
2009-10-09 02:54:00,1.51785,1.51785,1.51785,1.51785,41600000.0
2009-10-09 02:55:00,1.51785,1.5179,1.51785,1.5179,56000000.0
2009-10-09 02:56:00,1.51785,1.5179,1.51785,1.51785,105000000.0
2009-10-09 02:57:00,1.5179,1.5179,1.51785,1.51785,11800000.0
2009-10-09 02:58:00,1.51785,1.51785,1.51785,1.51785,75200000.0
2009-10-09 02:59:00,1.51785,1.5179,1.51785,1.5179,33000000.0
2009-10-09 03:00:00,1.51785,1.518,1.51785,1.51795,52300000.0
2009-10-09 03:01:00,1.51795,1.51795,1.51795,1.51795,8000000.0
2009-10-09 03:02:00,1.51795,1.518,1.5179,1.51795,50400000.0
2009-10-09 03:03:00,1.5179,1.518,1.5179,1.51795,55000000.0
2009-10-09 03:04:00,1.5179,1.5179,1.51785,1.51785,28100000.0
2009-10-09 03:05:00,1.51777,1.51777,1.51777,1.51777,250000.0
2009-10-09 03:06:00,1.51785,1.5179,1.51785,1.51785,78100000.0
2009-10-09 03:07:00,1.51785,1.5179,1.51785,1.5179,37200000.0
2009-10-09 03:08:00,1.51785,1.51795,1.51785,1.51785,39600000.0
2009-10-09 03:09:00,1.51785,1.5179,1.51785,1.51785,21600000.0
2009-10-09 03:10:00,1.51785,1.51785,1.51785,1.51785,10400000.0
2009-10-09 03:11:00,1.51785,1.51795,1.51785,1.5179,24000000.0
2009-10-09 03:12:00,1.5179,1.51795,1.5179,1.5179,12800000.0
2009-10-09 03:13:00,1.5179,1.5179,1.51785,1.51785,45800000.0
2009-10-09 03:14:00,1.51785,1.5179,1.51785,1.5179,21600000.0
2009-10-09 03:15:00,1.5179,1.51795,1.5179,1.5179,42400000.0
2009-10-09 03:16:00,1.51744,1.51785,1.51744,1.51772,22450000.0
2009-10-09 03:17:00,1.5179,1.5179,1.5179,1.5179,33600000.0
2009-10-09 03:18:00,1.5179,1.5179,1.51785,1.51785,101800000.0
2009-10-09 03:19:00,1.51785,1.51795,1.51785,1.51795,113700000.0
2009-10-09 03:20:00,1.5176,1.51785,1.5176,1.51774,24500000.0
2009-10-09 03:21:00,1.51773,1.51785,1.51764,1.51785,16900000.0
2009-10-09 03:22:00,1.51795,1.518,1.51795,1.51795,17600000.0
2009-10-09 03:23:00,1.5179,1.5181,1.5179,1.51795,29700000.0
2009-10-09 03:24:00,1.5179,1.5179,1.5179,1.5179,12000000.0
2009-10-09 03:25:00,1.5179,1.51795,1.5179,1.51795,19000000.0
2009-10-09 03:26:00,1.51795,1.51795,1.51785,1.51795,36100000.0
2009-10-09 03:27:00,1.51795,1.518,1.5179,1.51795,26000000.0
2009-10-09 03:28:00,1.51795,1.518,1.5179,1.5179,48000000.0
2009-10-09 03:29:00,1.51795,1.51795,1.5179,1.51795,40400000.0
2009-10-09 03:30:00,1.51795,1.51795,1.5179,1.51795,111000000.0
2009-10-09 03:31:00,1.518,1.518,1.5179,1.5179,166200000.0
2009-10-09 03:32:00,1.51785,1.51795,1.51785,1.51795,101100000.0
2009-10-09 03:33:00,1.5179,1.51805,1.5179,1.51805,239200000.0
2009-10-09 03:34:00,1.51805,1.51805,1.51805,1.51805,33600000.0
2009-10-09 03:35:00,1.518,1.5181,1.518,1.518,36700000.0
2009-10-09 03:36:00,1.518,1.518,1.51795,1.51795,31200000.0
2009-10-09 03:37:00,1.51795,1.51795,1.51795,1.51795,56900000.0
2009-10-09 03:38:00,1.51795,1.51795,1.51785,1.5179,63000000.0
2009-10-09 03:39:00,1.5179,1.51795,1.51785,1.5179,179200000.0
2009-10-09 03:40:00,1.5179,1.5179,1.51785,1.51785,172400000.0
2009-10-09 03:41:00,1.51785,1.518,1.51785,1.518,123200000.0
2009-10-09 03:42:00,1.51795,1.518,1.5179,1.51795,101400000.0
2009-10-09 03:43:00,1.51795,1.5181,1.51795,1.518,239800000.0
2009-10-09 03:44:00,1.518,1.51805,1.51785,1.51795,435500000.0
2009-10-09 03:45:00,1.51795,1.51805,1.5179,1.5179,215400000.0
2009-10-09 03:46:00,1.5179,1.518,1.5179,1.51795,171400000.0
2009-10-09 03:47:00,1.51795,1.51795,1.51785,1.51785,211600000.0
2009-10-09 03:48:00,1.51785,1.51785,1.51785,1.51785,23200000.0
2009-10-09 03:49:00,1.51785,1.51795,1.51785,1.51795,190500000.0
2009-10-09 03:50:00,1.5179,1.51795,1.51785,1.5179,166300000.0
2009-10-09 03:51:00,1.5179,1.51795,1.51785,1.51795,186200000.0
2009-10-09 03:52:00,1.51795,1.518,1.5179,1.51795,77100000.0
2009-10-09 03:53:00,1.5179,1.51795,1.51785,1.51785,127900000.0
2009-10-09 03:54:00,1.51785,1.51795,1.51785,1.51785,282100000.0
2009-10-09 03:55:00,1.51785,1.5179,1.51785,1.51785,147800000.0
2009-10-09 03:56:00,1.51785,1.51785,1.51785,1.51785,138500000.0
2009-10-09 03:57:00,1.51785,1.51785,1.51785,1.51785,77200000.0
2009-10-09 03:58:00,1.51785,1.5179,1.51785,1.5179,106600000.0
2009-10-09 03:59:00,1.5179,1.51795,1.51785,1.5179,301400000.0
2009-10-09 04:00:00,1.51795,1.51795,1.5179,1.51795,138300000.0
2009-10-09 04:01:00,1.51795,1.51795,1.5179,1.5179,140900000.0
2009-10-09 04:02:00,1.5179,1.51805,1.5179,1.518,96700000.0
2009-10-09 04:03:00,1.51805,1.51805,1.5179,1.51795,187700000.0
2009-10-09 04:04:00,1.518,1.518,1.51795,1.51795,154000000.0
2009-10-09 04:05:00,1.51795,1.518,1.5179,1.51795,210500000.0
2009-10-09 04:06:00,1.518,1.518,1.5179,1.5179,160700000.0
2009-10-09 04:07:00,1.5179,1.51795,1.5179,1.5179,159100000.0
2009-10-09 04:08:00,1.5179,1.51795,1.5179,1.51795,118400000.0
2009-10-09 04:09:00,1.51795,1.518,1.51785,1.51785,121300000.0
2009-10-09 04:10:00,1.51785,1.51795,1.51785,1.5179,189600000.0
2009-10-09 04:11:00,1.5179,1.51795,1.5179,1.5179,187300000.0
2009-10-09 04:12:00,1.5179,1.51795,1.5179,1.5179,193900000.0
2009-10-09 04:13:00,1.5179,1.51795,1.51785,1.5179,98500000.0
2009-10-09 04:14:00,1.5179,1.51795,1.51785,1.51785,164200000.0
2009-10-09 04:15:00,1.51785,1.51795,1.51785,1.51795,129700000.0
2009-10-09 04:16:00,1.5179,1.51795,1.51785,1.5179,255900000.0
2009-10-09 04:17:00,1.5179,1.5179,1.5179,1.5179,51200000.0
2009-10-09 04:18:00,1.51795,1.518,1.51785,1.5179,154000000.0
2009-10-09 04:19:00,1.5179,1.51795,1.5179,1.51795,138200000.0
2009-10-09 04:20:00,1.51795,1.51795,1.5179,1.5179,100900000.0
2009-10-09 04:21:00,1.5179,1.51795,1.51785,1.51795,227500000.0
2009-10-09 04:22:00,1.5179,1.51795,1.51785,1.5179,85000000.0
2009-10-09 04:23:00,1.51785,1.51795,1.51785,1.5179,27500000.0
2009-10-09 04:24:00,1.5179,1.51795,1.51785,1.5179,201700000.0
2009-10-09 04:25:00,1.51795,1.51795,1.51785,1.5179,162300000.0
2009-10-09 04:26:00,1.5179,1.51795,1.51785,1.51785,177200000.0
2009-10-09 04:27:00,1.5179,1.51795,1.51785,1.5179,184300000.0
2009-10-09 04:28:00,1.5179,1.51795,1.5179,1.51795,58200000.0
2009-10-09 04:29:00,1.51795,1.51795,1.5179,1.5179,66400000.0
2009-10-09 04:30:00,1.5179,1.51795,1.5179,1.51795,60800000.0
2009-10-09 04:31:00,1.51795,1.51795,1.51795,1.51795,48000000.0
2009-10-09 04:32:00,1.51795,1.51795,1.5179,1.51795,58600000.0
2009-10-09 04:33:00,1.51795,1.518,1.51795,1.51795,34800000.0
2009-10-09 04:34:00,1.5179,1.51795,1.5179,1.51795,29100000.0
2009-10-09 04:35:00,1.5179,1.518,1.5179,1.51795,100200000.0
2009-10-09 04:36:00,1.51795,1.51795,1.5179,1.5179,135400000.0
2009-10-09 04:37:00,1.5179,1.51795,1.51785,1.51795,174100000.0
2009-10-09 04:38:00,1.51795,1.51795,1.51785,1.51785,274000000.0
2009-10-09 04:39:00,1.51785,1.5179,1.51785,1.51785,149900000.0
2009-10-09 04:40:00,1.51785,1.51795,1.51785,1.51795,58300000.0
2009-10-09 04:41:00,1.51795,1.51795,1.51795,1.51795,32800000.0
2009-10-09 04:42:00,1.5179,1.518,1.51785,1.5179,217300000.0
2009-10-09 04:43:00,1.51795,1.51795,1.5179,1.51795,221100000.0
2009-10-09 04:44:00,1.5179,1.51805,1.51785,1.518,284100000.0
2009-10-09 04:45:00,1.518,1.51805,1.51785,1.51795,323200000.0
2009-10-09 04:46:00,1.51795,1.518,1.51785,1.51795,529000000.0
2009-10-09 04:47:00,1.5179,1.51795,1.51785,1.51795,311400000.0
2009-10-09 04:48:00,1.51795,1.51815,1.51795,1.5181,266500000.0
2009-10-09 04:49:00,1.5181,1.51825,1.51795,1.518,355300000.0
2009-10-09 04:50:00,1.518,1.51815,1.51795,1.51795,392400000.0
2009-10-09 04:51:00,1.51795,1.51805,1.51795,1.51805,330400000.0
2009-10-09 04:52:00,1.5181,1.5181,1.51795,1.518,246400000.0
2009-10-09 04:53:00,1.518,1.5181,1.51795,1.51805,245700000.0
2009-10-09 04:54:00,1.5181,1.51815,1.51805,1.51805,104500000.0
2009-10-09 04:55:00,1.51805,1.51815,1.51805,1.5181,57800000.0
2009-10-09 04:56:00,1.5181,1.5181,1.518,1.51805,77000000.0
2009-10-09 04:57:00,1.5182,1.5182,1.51795,1.51805,74500000.0
2009-10-09 04:58:00,1.51815,1.51815,1.5181,1.5181,21600000.0
2009-10-09 04:59:00,1.5181,1.5181,1.5181,1.5181,48400000.0
2009-10-09 05:00:00,1.5181,1.5181,1.51805,1.51805,101000000.0
2009-10-09 05:01:00,1.51805,1.5181,1.51805,1.5181,103400000.0
2009-10-09 05:02:00,1.51805,1.5181,1.51805,1.5181,47300000.0
2009-10-09 05:03:00,1.51805,1.5182,1.51805,1.5181,92500000.0
2009-10-09 05:04:00,1.51815,1.51815,1.51815,1.51815,23200000.0
2009-10-09 05:05:00,1.5181,1.5181,1.51805,1.51805,18800000.0
2009-10-09 05:06:00,1.5181,1.5181,1.51805,1.5181,47500000.0
2009-10-09 05:07:00,1.5181,1.51815,1.5181,1.5181,36800000.0
2009-10-09 05:08:00,1.5181,1.51815,1.5181,1.5181,30600000.0
2009-10-09 05:09:00,1.5181,1.51815,1.5181,1.51815,29200000.0
2009-10-09 05:10:00,1.5181,1.5182,1.51805,1.51805,67500000.0
2009-10-09 05:11:00,1.5181,1.51815,1.5181,1.51815,74700000.0
2009-10-09 05:12:00,1.5181,1.51815,1.5181,1.51815,79900000.0
2009-10-09 05:13:00,1.5181,1.51815,1.518,1.5181,71600000.0
2009-10-09 05:14:00,1.5181,1.5181,1.51805,1.51805,50400000.0
2009-10-09 05:15:00,1.5181,1.5183,1.5181,1.51815,187900000.0
2009-10-09 05:16:00,1.51815,1.51815,1.51805,1.5181,199000000.0
2009-10-09 05:17:00,1.5181,1.51815,1.5181,1.51815,125000000.0
2009-10-09 05:18:00,1.5181,1.5182,1.5181,1.51815,97900000.0
2009-10-09 05:19:00,1.51815,1.51815,1.518,1.518,214600000.0
2009-10-09 05:20:00,1.51795,1.5181,1.51795,1.5181,198600000.0
2009-10-09 05:21:00,1.5181,1.51825,1.5181,1.51815,339900000.0
2009-10-09 05:22:00,1.5182,1.51825,1.51815,1.5182,422799997.0
2009-10-09 05:23:00,1.5183,1.5183,1.51815,1.51815,421300004.0
2009-10-09 05:24:00,1.51815,1.5182,1.51815,1.5182,190100000.0
2009-10-09 05:25:00,1.5182,1.5182,1.51805,1.5181,184400000.0
2009-10-09 05:26:00,1.5181,1.51815,1.5181,1.51815,248800000.0
2009-10-09 05:27:00,1.51815,1.5182,1.5181,1.51815,94000000.0
2009-10-09 05:28:00,1.51815,1.51815,1.5181,1.51815,79400000.0
2009-10-09 05:29:00,1.51815,1.5182,1.5181,1.5181,149000000.0
2009-10-09 05:30:00,1.51815,1.51815,1.5181,1.5181,73200000.0
2009-10-09 05:31:00,1.51815,1.51815,1.51815,1.51815,8000000.0
2009-10-09 05:32:00,1.51815,1.5182,1.51815,1.5182,63200000.0
2009-10-09 05:33:00,1.5182,1.5182,1.5181,1.51815,225200000.0
2009-10-09 05:34:00,1.5181,1.5182,1.5181,1.51815,284800000.0
2009-10-09 05:35:00,1.51815,1.51815,1.5181,1.51815,97200000.0
2009-10-09 05:36:00,1.5181,1.51815,1.5181,1.51815,120800000.0
2009-10-09 05:37:00,1.51825,1.51825,1.5182,1.5182,92700000.0
2009-10-09 05:38:00,1.51825,1.51825,1.51825,1.51825,12000000.0
2009-10-09 05:39:00,1.51825,1.51825,1.5182,1.5182,27300000.0
2009-10-09 05:40:00,1.51815,1.51815,1.51815,1.51815,56000000.0
2009-10-09 05:41:00,1.5182,1.5183,1.51805,1.5181,323900000.0
2009-10-09 05:42:00,1.5181,1.5182,1.5181,1.51815,185700000.0
2009-10-09 05:43:00,1.51815,1.5182,1.5181,1.5181,116000000.0
2009-10-09 05:44:00,1.5181,1.51815,1.51805,1.5181,168000000.0
2009-10-09 05:45:00,1.5181,1.51815,1.51805,1.51815,120800000.0
2009-10-09 05:46:00,1.51815,1.5182,1.5181,1.5181,84800000.0
2009-10-09 05:47:00,1.5181,1.51825,1.5181,1.5182,57500000.0
2009-10-09 05:48:00,1.51815,1.51815,1.5181,1.5181,67200000.0
2009-10-09 05:49:00,1.51815,1.51825,1.5181,1.51815,98400000.0
2009-10-09 05:50:00,1.51815,1.51815,1.5181,1.5181,281200000.0
2009-10-09 05:51:00,1.51815,1.51825,1.518,1.5181,384200000.0
2009-10-09 05:52:00,1.5181,1.5182,1.51805,1.5181,106100000.0
2009-10-09 05:53:00,1.51815,1.51825,1.51805,1.51805,189500000.0
2009-10-09 05:54:00,1.5181,1.51815,1.51805,1.51815,95200000.0
2009-10-09 05:55:00,1.51815,1.51815,1.5181,1.5181,39200000.0
2009-10-09 05:56:00,1.51771,1.51791,1.51771,1.51772,84300002.0
2009-10-09 05:57:00,1.5181,1.51815,1.5181,1.51815,64800000.0
2009-10-09 05:58:00,1.51815,1.51815,1.5181,1.51815,48000000.0
2009-10-09 05:59:00,1.51815,1.51815,1.5181,1.51815,65600000.0
2009-10-09 06:00:00,1.51815,1.5182,1.51805,1.5181,100900000.0
2009-10-09 06:01:00,1.5181,1.5181,1.5181,1.5181,7200000.0
2009-10-09 06:02:00,1.51805,1.5181,1.51805,1.5181,53600000.0
2009-10-09 06:03:00,1.5181,1.5181,1.5181,1.5181,8800000.0
2009-10-09 06:04:00,1.5181,1.5181,1.518,1.51805,90400000.0
2009-10-09 06:05:00,1.51805,1.51805,1.51805,1.51805,12800000.0
2009-10-09 06:06:00,1.51805,1.5181,1.51805,1.51805,92800000.0
2009-10-09 06:07:00,1.51805,1.5181,1.51805,1.51805,79600000.0
2009-10-09 06:08:00,1.5181,1.5181,1.51805,1.5181,30000000.0
2009-10-09 06:09:00,1.5181,1.5181,1.51805,1.51805,252000000.0
2009-10-09 06:10:00,1.5181,1.5181,1.518,1.5181,130400000.0
2009-10-09 06:11:00,1.51805,1.5181,1.51805,1.5181,198800000.0
2009-10-09 06:12:00,1.5181,1.5182,1.51805,1.51815,122200000.0
2009-10-09 06:13:00,1.51815,1.5182,1.51805,1.51815,126600000.0
2009-10-09 06:14:00,1.5181,1.51815,1.51805,1.5181,40800000.0
2009-10-09 06:15:00,1.5181,1.51815,1.51805,1.51815,73600000.0
2009-10-09 06:16:00,1.51815,1.51815,1.5181,1.5181,19200000.0
2009-10-09 06:17:00,1.51805,1.51815,1.51805,1.51815,45900000.0
2009-10-09 06:18:00,1.51815,1.51815,1.5181,1.51815,121200000.0
2009-10-09 06:19:00,1.51815,1.5182,1.51815,1.51815,84600000.0
2009-10-09 06:20:00,1.51815,1.51825,1.51815,1.51815,108700000.0
2009-10-09 06:21:00,1.51815,1.5183,1.5181,1.51815,197100000.0
2009-10-09 06:22:00,1.51815,1.5183,1.5181,1.5181,364500000.0
2009-10-09 06:23:00,1.5181,1.51825,1.5181,1.5181,224300000.0
2009-10-09 06:24:00,1.5181,1.5183,1.5181,1.51815,122600000.0
2009-10-09 06:25:00,1.51815,1.51825,1.5181,1.51815,169100000.0
2009-10-09 06:26:00,1.51815,1.51825,1.5181,1.5181,191600000.0
2009-10-09 06:27:00,1.51825,1.5183,1.5181,1.5181,278900000.0
2009-10-09 06:28:00,1.5181,1.51815,1.51805,1.5181,67000000.0
2009-10-09 06:29:00,1.5181,1.51815,1.51805,1.51815,149000000.0
2009-10-09 06:30:00,1.51815,1.51815,1.51815,1.51815,9600000.0
2009-10-09 06:31:00,1.51815,1.5182,1.51815,1.5182,155000000.0
2009-10-09 06:32:00,1.51815,1.5182,1.51815,1.51815,127300000.0
2009-10-09 06:33:00,1.51815,1.51815,1.51815,1.51815,43400000.0
2009-10-09 06:34:00,1.51815,1.51815,1.51815,1.51815,6200000.0
2009-10-09 06:35:00,1.51815,1.51815,1.518,1.518,47700000.0
2009-10-09 06:36:00,1.51805,1.51805,1.518,1.518,128000000.0
2009-10-09 06:37:00,1.518,1.51805,1.518,1.518,64900000.0
2009-10-09 06:38:00,1.518,1.51805,1.518,1.518,113600000.0
2009-10-09 06:39:00,1.518,1.518,1.518,1.518,64000000.0
2009-10-09 06:40:00,1.518,1.518,1.518,1.518,52000000.0
2009-10-09 06:41:00,1.518,1.51805,1.518,1.51805,52800000.0
2009-10-09 06:42:00,1.51805,1.5181,1.518,1.51805,150400000.0
2009-10-09 06:43:00,1.51805,1.51805,1.51805,1.51805,12000000.0
2009-10-09 06:44:00,1.51805,1.5181,1.51805,1.5181,29600000.0
2009-10-09 06:45:00,1.5181,1.5181,1.51805,1.51805,8800000.0
2009-10-09 06:46:00,1.51805,1.5181,1.51805,1.5181,75600000.0
2009-10-09 06:47:00,1.5181,1.5181,1.5181,1.5181,16800000.0
2009-10-09 06:48:00,1.5181,1.5181,1.5181,1.5181,9600000.0
2009-10-09 06:49:00,1.5181,1.5181,1.518,1.5181,65600000.0
2009-10-09 06:50:00,1.5181,1.5181,1.51805,1.51805,300800000.0
2009-10-09 06:51:00,1.51805,1.5181,1.51805,1.5181,326400000.0
2009-10-09 06:52:00,1.5181,1.5181,1.51805,1.5181,133200000.0
2009-10-09 06:53:00,1.5181,1.5181,1.51805,1.5181,127600000.0
2009-10-09 06:54:00,1.5181,1.5181,1.518,1.51805,261900000.0
2009-10-09 06:55:00,1.51805,1.5181,1.518,1.51805,29200000.0
2009-10-09 06:56:00,1.51805,1.51805,1.518,1.518,34000000.0
2009-10-09 06:57:00,1.518,1.5181,1.518,1.51805,114400000.0
2009-10-09 06:58:00,1.51805,1.5181,1.518,1.518,42400000.0
2009-10-09 06:59:00,1.518,1.51805,1.518,1.518,112200000.0
2009-10-09 07:00:00,1.518,1.518,1.5178,1.518,46500000.0
2009-10-09 07:01:00,1.518,1.518,1.518,1.518,1100000.0
2009-10-09 07:02:00,1.518,1.518,1.518,1.518,2200000.0
2009-10-09 07:03:00,1.518,1.518,1.518,1.518,11000000.0
2009-10-09 07:04:00,1.518,1.518,1.5178,1.51785,150400000.0
2009-10-09 07:05:00,1.51785,1.51805,1.51785,1.518,260300000.0
2009-10-09 07:06:00,1.51795,1.5181,1.5179,1.5181,219800000.0
2009-10-09 07:07:00,1.5181,1.5182,1.518,1.5182,129600000.0
2009-10-09 07:08:00,1.5181,1.51815,1.51805,1.51815,86100000.0
2009-10-09 07:09:00,1.51815,1.5182,1.51805,1.51815,129000000.0
2009-10-09 07:10:00,1.5181,1.5181,1.5179,1.51805,127300000.0
2009-10-09 07:11:00,1.5181,1.5182,1.518,1.51805,345200000.0
2009-10-09 07:12:00,1.51815,1.51815,1.518,1.518,48200000.0
2009-10-09 07:13:00,1.518,1.51815,1.518,1.51815,107100000.0
2009-10-09 07:14:00,1.5181,1.51815,1.5181,1.5181,119200000.0
2009-10-09 07:15:00,1.5181,1.51815,1.5181,1.5181,117600000.0
2009-10-09 07:16:00,1.5181,1.5181,1.5181,1.5181,6400000.0
2009-10-09 07:17:00,1.5181,1.51815,1.5181,1.5181,107200000.0
2009-10-09 07:18:00,1.5181,1.5182,1.51805,1.5181,128900000.0
2009-10-09 07:19:00,1.5181,1.5181,1.5181,1.5181,133300000.0
2009-10-09 07:20:00,1.5181,1.51815,1.51805,1.5181,96100000.0
2009-10-09 07:21:00,1.5181,1.5182,1.5181,1.51815,336200000.0
2009-10-09 07:22:00,1.51815,1.51835,1.51815,1.51825,164000000.0
2009-10-09 07:23:00,1.51814,1.51825,1.51792,1.51816,451300000.0
2009-10-09 07:24:00,1.5183,1.5184,1.5183,1.5183,16600000.0
2009-10-09 07:25:00,1.5183,1.5183,1.51825,1.51825,59200000.0
2009-10-09 07:26:00,1.51825,1.5183,1.51805,1.51805,222900000.0
2009-10-09 07:27:00,1.51805,1.5181,1.51795,1.51795,200000000.0
2009-10-09 07:28:00,1.51795,1.51805,1.51795,1.51805,123800000.0
2009-10-09 07:29:00,1.51805,1.5181,1.51795,1.518,138000000.0
2009-10-09 07:30:00,1.518,1.51805,1.51785,1.518,117200000.0
2009-10-09 07:31:00,1.518,1.518,1.5179,1.518,155500000.0
2009-10-09 07:32:00,1.518,1.51805,1.51795,1.51795,147600000.0
2009-10-09 07:33:00,1.51795,1.5181,1.51795,1.518,228300000.0
2009-10-09 07:34:00,1.51795,1.518,1.5179,1.51795,159200000.0
2009-10-09 07:35:00,1.5179,1.51825,1.5179,1.5181,421500001.0
2009-10-09 07:36:00,1.51815,1.51825,1.51805,1.5182,165100000.0
2009-10-09 07:37:00,1.51815,1.5182,1.518,1.5181,231500000.0
2009-10-09 07:38:00,1.5181,1.51825,1.51805,1.5182,204900000.0
2009-10-09 07:39:00,1.51815,1.51825,1.51815,1.5182,211000000.0
2009-10-09 07:40:00,1.51815,1.5182,1.5181,1.5182,100000000.0
2009-10-09 07:41:00,1.5182,1.51825,1.51815,1.5182,211999999.0
2009-10-09 07:42:00,1.51825,1.51825,1.51815,1.5182,162800000.0
2009-10-09 07:43:00,1.5182,1.5182,1.5181,1.5181,136800000.0
2009-10-09 07:44:00,1.5181,1.51825,1.51805,1.51825,128500000.0
2009-10-09 07:45:00,1.5182,1.51825,1.5181,1.51815,212800000.0
2009-10-09 07:46:00,1.5181,1.5182,1.518,1.5181,238200000.0
2009-10-09 07:47:00,1.5181,1.5183,1.5181,1.51815,391700000.0
2009-10-09 07:48:00,1.51825,1.5183,1.51815,1.5182,329900000.0
2009-10-09 07:49:00,1.51825,1.51825,1.5182,1.5182,153800000.0
2009-10-09 07:50:00,1.5182,1.51825,1.51815,1.5182,186800000.0
2009-10-09 07:51:00,1.51825,1.51825,1.51815,1.5182,423199997.0
2009-10-09 07:52:00,1.5182,1.51825,1.5182,1.51825,198400000.0
2009-10-09 07:53:00,1.5182,1.51825,1.51815,1.5182,384800000.0
2009-10-09 07:54:00,1.5182,1.51825,1.51815,1.5182,713500000.0
2009-10-09 07:55:00,1.5182,1.51825,1.5181,1.5181,354400000.0
2009-10-09 07:56:00,1.51805,1.51825,1.51805,1.51815,374400000.0
2009-10-09 07:57:00,1.5182,1.5182,1.5179,1.5181,422600000.0
2009-10-09 07:58:00,1.5181,1.51825,1.51805,1.5182,406300000.0
2009-10-09 07:59:00,1.5182,1.5183,1.5182,1.5183,218399999.0
2009-10-09 08:00:00,1.5183,1.5184,1.5183,1.5183,69200000.0
2009-10-09 08:01:00,1.51824,1.51834,1.51824,1.51826,4100000.0
2009-10-09 08:02:00,1.51815,1.51825,1.51795,1.518,229600000.0
2009-10-09 08:03:00,1.518,1.5183,1.51795,1.5182,502300000.0
2009-10-09 08:04:00,1.5182,1.51835,1.51815,1.5182,410399999.0
2009-10-09 08:05:00,1.5182,1.5184,1.5182,1.5182,269800001.0
2009-10-09 08:06:00,1.5182,1.51835,1.51805,1.51805,412099998.0
2009-10-09 08:07:00,1.51805,1.51835,1.5179,1.51795,745400001.0
2009-10-09 08:08:00,1.51785,1.51815,1.51785,1.5179,344500000.0
2009-10-09 08:09:00,1.5179,1.51795,1.51785,1.5179,353100000.0
2009-10-09 08:10:00,1.518,1.5184,1.51785,1.5183,632000000.0
2009-10-09 08:11:00,1.5182,1.51835,1.5182,1.5182,370799999.0
2009-10-09 08:12:00,1.5182,1.51835,1.5182,1.5183,379500001.0
2009-10-09 08:13:00,1.5183,1.5184,1.5182,1.5183,343299999.0
2009-10-09 08:14:00,1.5183,1.5184,1.51825,1.51835,121200000.0
2009-10-09 08:15:00,1.51835,1.5185,1.5183,1.51845,201300000.0
2009-10-09 08:16:00,1.51845,1.5185,1.51835,1.51835,108000000.0
2009-10-09 08:17:00,1.51835,1.5185,1.5183,1.5184,539499995.0
2009-10-09 08:18:00,1.5184,1.5185,1.5182,1.5184,207600001.0
2009-10-09 08:19:00,1.5183,1.5183,1.51805,1.5182,497799998.0
2009-10-09 08:20:00,1.5182,1.5183,1.518,1.518,349600000.0
2009-10-09 08:21:00,1.518,1.5182,1.518,1.51805,462600000.0
2009-10-09 08:22:00,1.51805,1.5183,1.518,1.5181,486000000.0
2009-10-09 08:23:00,1.51815,1.5182,1.518,1.518,330199999.0
2009-10-09 08:24:00,1.518,1.51805,1.51795,1.518,181600000.0
2009-10-09 08:25:00,1.518,1.51815,1.518,1.51815,194000000.0
2009-10-09 08:26:00,1.51815,1.5183,1.51815,1.51825,314600000.0
2009-10-09 08:27:00,1.51825,1.51825,1.51805,1.5182,481900000.0
2009-10-09 08:28:00,1.5182,1.5183,1.51815,1.5182,328000000.0
2009-10-09 08:29:00,1.51825,1.51845,1.51815,1.51845,266300000.0
2009-10-09 08:30:00,1.51845,1.5185,1.5183,1.5183,439299999.0
2009-10-09 08:31:00,1.5183,1.51845,1.51815,1.5183,509700000.0
2009-10-09 08:32:00,1.5183,1.5184,1.5182,1.5183,379200000.0
2009-10-09 08:33:00,1.5183,1.51835,1.5183,1.5183,142400000.0
2009-10-09 08:34:00,1.51835,1.5186,1.5183,1.5185,560499999.0
2009-10-09 08:35:00,1.5185,1.51855,1.5185,1.5185,118000000.0
2009-10-09 08:36:00,1.51855,1.51855,1.5184,1.5185,206700000.0
2009-10-09 08:37:00,1.5185,1.51855,1.5184,1.5185,295400000.0
2009-10-09 08:38:00,1.5185,1.5187,1.51845,1.51865,470699999.0
2009-10-09 08:39:00,1.51865,1.5187,1.51855,1.5186,367700000.0
2009-10-09 08:40:00,1.51855,1.51865,1.5185,1.5185,380599998.0
2009-10-09 08:41:00,1.5185,1.51865,1.5185,1.5186,298200000.0
2009-10-09 08:42:00,1.5186,1.5186,1.5185,1.51855,354800000.0
2009-10-09 08:43:00,1.51855,1.51865,1.51855,1.5186,281199999.0
2009-10-09 08:44:00,1.51855,1.51865,1.51855,1.51855,194499998.0
2009-10-09 08:45:00,1.5186,1.51875,1.51855,1.5187,360200000.0
2009-10-09 08:46:00,1.51865,1.51875,1.51855,1.51865,519500000.0
2009-10-09 08:47:00,1.51865,1.51865,1.51855,1.5186,89600000.0
2009-10-09 08:48:00,1.51855,1.5186,1.51855,1.51855,105600000.0
2009-10-09 08:49:00,1.51855,1.5187,1.51855,1.5186,273500000.0
2009-10-09 08:50:00,1.51865,1.51865,1.51855,1.5186,285600000.0
2009-10-09 08:51:00,1.5186,1.51875,1.51855,1.5186,538200000.0
2009-10-09 08:52:00,1.5186,1.51875,1.5186,1.5186,605300003.0
2009-10-09 08:53:00,1.51865,1.5187,1.5186,1.5187,377700000.0
2009-10-09 08:54:00,1.5187,1.51875,1.51855,1.51865,344600000.0
2009-10-09 08:55:00,1.5187,1.5187,1.51855,1.5186,348200000.0
2009-10-09 08:56:00,1.5186,1.5187,1.5185,1.5186,374000000.0
2009-10-09 08:57:00,1.51855,1.5187,1.51845,1.51865,655299998.0
2009-10-09 08:58:00,1.5186,1.5187,1.5185,1.5186,343800000.0
2009-10-09 08:59:00,1.5187,1.51875,1.51855,1.5187,283100000.0
2009-10-09 09:00:00,1.5187,1.5188,1.51865,1.51875,672900000.0
2009-10-09 09:01:00,1.5188,1.51885,1.51865,1.5187,565000000.0
2009-10-09 09:02:00,1.5187,1.51885,1.5186,1.5188,483700000.0
2009-10-09 09:03:00,1.51885,1.51885,1.5186,1.5188,309400000.0
2009-10-09 09:04:00,1.51875,1.5188,1.51865,1.5188,502300000.0
2009-10-09 09:05:00,1.5188,1.51885,1.5187,1.5188,455400001.0
2009-10-09 09:06:00,1.5188,1.5188,1.51865,1.5187,537100001.0
2009-10-09 09:07:00,1.5187,1.51875,1.51865,1.5187,680400000.0
2009-10-09 09:08:00,1.51875,1.5188,1.5186,1.5187,403900000.0
2009-10-09 09:09:00,1.5187,1.5188,1.51865,1.5187,114800000.0
2009-10-09 09:10:00,1.5187,1.5187,1.51865,1.5187,86800000.0
2009-10-09 09:11:00,1.5187,1.5187,1.5186,1.5186,44900000.0
2009-10-09 09:12:00,1.51865,1.5187,1.51855,1.5186,446700000.0
2009-10-09 09:13:00,1.51875,1.51875,1.51855,1.5186,203000000.0
2009-10-09 09:14:00,1.51865,1.5187,1.5186,1.5187,437900000.0
2009-10-09 09:15:00,1.5187,1.5188,1.51855,1.51855,368800000.0
2009-10-09 09:16:00,1.5185,1.5186,1.5185,1.51855,67600000.0
2009-10-09 09:17:00,1.51855,1.5186,1.51845,1.51855,215300000.0
2009-10-09 09:18:00,1.5186,1.5186,1.5185,1.51855,93100000.0
2009-10-09 09:19:00,1.51855,1.51865,1.51855,1.5186,487400000.0
2009-10-09 09:20:00,1.5186,1.5187,1.51855,1.51855,418499999.0
2009-10-09 09:21:00,1.51855,1.51865,1.5185,1.5186,641099998.0
2009-10-09 09:22:00,1.5186,1.51865,1.5185,1.51855,206200000.0
2009-10-09 09:23:00,1.5186,1.51865,1.51845,1.5186,403600001.0
2009-10-09 09:24:00,1.5186,1.51865,1.5185,1.51855,295700000.0
2009-10-09 09:25:00,1.51855,1.51865,1.51845,1.51865,391600001.0
2009-10-09 09:26:00,1.5186,1.51865,1.51855,1.5186,283099999.0
2009-10-09 09:27:00,1.5186,1.51865,1.51855,1.51865,98700001.0
2009-10-09 09:28:00,1.5187,1.5188,1.51835,1.51855,504100001.0
2009-10-09 09:29:00,1.51855,1.51875,1.51855,1.51875,301600000.0
2009-10-09 09:30:00,1.51875,1.5188,1.5186,1.5186,676900001.0
2009-10-09 09:31:00,1.51875,1.51875,1.5186,1.5187,111800000.0
2009-10-09 09:32:00,1.51865,1.51865,1.51855,1.5186,430400000.0
2009-10-09 09:33:00,1.5186,1.5187,1.5186,1.51865,211100000.0
2009-10-09 09:34:00,1.5187,1.5187,1.51855,1.5187,480599999.0
2009-10-09 09:35:00,1.5187,1.5187,1.5186,1.5186,282400000.0
2009-10-09 09:36:00,1.5187,1.51875,1.5186,1.5187,463300000.0
2009-10-09 09:37:00,1.5187,1.51875,1.51855,1.51865,1054600000.0
2009-10-09 09:38:00,1.5187,1.51875,1.5186,1.5186,589500000.0
2009-10-09 09:39:00,1.5186,1.51875,1.51855,1.51855,512299998.0
2009-10-09 09:40:00,1.5186,1.5187,1.51855,1.5186,899099996.0
2009-10-09 09:41:00,1.5186,1.5187,1.51855,1.5186,406100000.0
2009-10-09 09:42:00,1.5186,1.51865,1.51855,1.5186,448300003.0
2009-10-09 09:43:00,1.5186,1.5186,1.51855,1.51855,256400000.0
2009-10-09 09:44:00,1.5185,1.51855,1.51845,1.5185,344400000.0
2009-10-09 09:45:00,1.5185,1.5185,1.51845,1.51845,495600000.0
2009-10-09 09:46:00,1.51845,1.5185,1.51845,1.5185,118000000.0
2009-10-09 09:47:00,1.5185,1.51855,1.51845,1.51845,298199999.0
2009-10-09 09:48:00,1.5185,1.51855,1.5185,1.5185,316900000.0
2009-10-09 09:49:00,1.51855,1.51855,1.5185,1.5185,180000000.0
2009-10-09 09:50:00,1.5185,1.51855,1.5185,1.5185,226400000.0
2009-10-09 09:51:00,1.5185,1.51865,1.5185,1.51855,253200000.0
2009-10-09 09:52:00,1.51855,1.51865,1.51845,1.5185,325800002.0
2009-10-09 09:53:00,1.5185,1.5186,1.51845,1.51845,182400000.0
2009-10-09 09:54:00,1.51845,1.5186,1.51845,1.5186,362800000.0
2009-10-09 09:55:00,1.51855,1.5186,1.5185,1.5186,248800000.0
2009-10-09 09:56:00,1.51855,1.5186,1.5185,1.5185,223200000.0
2009-10-09 09:57:00,1.5185,1.51855,1.5185,1.5185,454400000.0
2009-10-09 09:58:00,1.5185,1.5186,1.5185,1.5186,390200000.0
2009-10-09 09:59:00,1.51865,1.5187,1.5185,1.5186,299800000.0
2009-10-09 10:00:00,1.5186,1.51875,1.5185,1.51865,285200000.0
2009-10-09 10:01:00,1.51865,1.51865,1.51855,1.51855,470500000.0
2009-10-09 10:02:00,1.51855,1.5187,1.51855,1.51865,180700000.0
2009-10-09 10:03:00,1.51865,1.5187,1.5186,1.5186,184400000.0
2009-10-09 10:04:00,1.5186,1.5186,1.51855,1.51855,263900000.0
2009-10-09 10:05:00,1.51855,1.5186,1.5184,1.51845,336900000.0
2009-10-09 10:06:00,1.51845,1.5185,1.5183,1.51835,278100000.0
2009-10-09 10:07:00,1.51835,1.51835,1.5183,1.5183,196300000.0
2009-10-09 10:08:00,1.5183,1.51835,1.5183,1.51835,177400000.0
2009-10-09 10:09:00,1.51835,1.5184,1.5183,1.5183,228300000.0
2009-10-09 10:10:00,1.5183,1.5183,1.5183,1.5183,94400000.0
2009-10-09 10:11:00,1.5183,1.5183,1.5183,1.5183,125400000.0
2009-10-09 10:12:00,1.5183,1.51845,1.5183,1.5184,143300000.0
2009-10-09 10:13:00,1.5184,1.5184,1.51835,1.5184,143900000.0
2009-10-09 10:14:00,1.5184,1.5184,1.51835,1.51835,144000000.0
2009-10-09 10:15:00,1.51835,1.51835,1.51835,1.51835,100900000.0
2009-10-09 10:16:00,1.5184,1.5184,1.51835,1.51835,207200000.0
2009-10-09 10:17:00,1.51835,1.51835,1.51835,1.51835,323700000.0
2009-10-09 10:18:00,1.51835,1.5184,1.5183,1.5183,255400000.0
2009-10-09 10:19:00,1.5183,1.51835,1.5183,1.5183,667300000.0
2009-10-09 10:20:00,1.5183,1.51835,1.5183,1.5183,316700000.0
2009-10-09 10:21:00,1.5183,1.51835,1.5183,1.5183,425700000.0
2009-10-09 10:22:00,1.5183,1.5184,1.5183,1.5183,288600000.0
2009-10-09 10:23:00,1.5183,1.5184,1.5183,1.51835,301200000.0
2009-10-09 10:24:00,1.51835,1.5184,1.5183,1.5183,267900000.0
2009-10-09 10:25:00,1.5183,1.51845,1.5183,1.51835,409649998.0
2009-10-09 10:26:00,1.5184,1.5184,1.5183,1.5183,433000000.0
2009-10-09 10:27:00,1.5183,1.51835,1.5183,1.5183,457900000.0
2009-10-09 10:28:00,1.5183,1.5184,1.51815,1.51825,311000000.0
2009-10-09 10:29:00,1.51825,1.51825,1.51815,1.51815,249900000.0
2009-10-09 10:30:00,1.5182,1.5182,1.518,1.5182,417700000.0
2009-10-09 10:31:00,1.5182,1.5182,1.518,1.51805,414300000.0
2009-10-09 10:32:00,1.51805,1.5181,1.518,1.51805,463300001.0
2009-10-09 10:33:00,1.51805,1.51815,1.51805,1.5181,286600000.0
2009-10-09 10:34:00,1.5181,1.51815,1.51805,1.5181,220700000.0
2009-10-09 10:35:00,1.5181,1.5181,1.51785,1.51785,436400000.0
2009-10-09 10:36:00,1.51785,1.518,1.5178,1.51795,241000000.0
2009-10-09 10:37:00,1.51795,1.51795,1.5179,1.51795,153300000.0
2009-10-09 10:38:00,1.51795,1.51795,1.5177,1.5177,323900000.0
2009-10-09 10:39:00,1.5177,1.5177,1.51745,1.51755,131900000.0
2009-10-09 10:40:00,1.51755,1.5176,1.51755,1.5176,147300000.0
2009-10-09 10:41:00,1.5176,1.51775,1.5176,1.5177,369600001.0
2009-10-09 10:42:00,1.5177,1.518,1.5176,1.518,524600000.0
2009-10-09 10:43:00,1.518,1.5182,1.5179,1.51795,581000000.0
2009-10-09 10:44:00,1.51795,1.51805,1.51795,1.518,561599999.0
2009-10-09 10:45:00,1.51805,1.5181,1.518,1.518,519800000.0
2009-10-09 10:46:00,1.518,1.5182,1.51795,1.5181,684300001.0
2009-10-09 10:47:00,1.5181,1.5182,1.518,1.51815,572700000.0
2009-10-09 10:48:00,1.51815,1.51815,1.5181,1.5181,415400000.0
2009-10-09 10:49:00,1.5181,1.51835,1.5181,1.5182,234300000.0
2009-10-09 10:50:00,1.5182,1.5183,1.5182,1.5182,470000000.0
2009-10-09 10:51:00,1.5182,1.5184,1.5182,1.5184,521300001.0
2009-10-09 10:52:00,1.5184,1.5185,1.5183,1.51835,378800000.0
2009-10-09 10:53:00,1.51835,1.51845,1.5183,1.51835,339700000.0
2009-10-09 10:54:00,1.51835,1.5184,1.5183,1.51835,276600000.0
2009-10-09 10:55:00,1.51835,1.5184,1.51825,1.5183,307200000.0
2009-10-09 10:56:00,1.5183,1.5183,1.5182,1.51825,314700000.0
2009-10-09 10:57:00,1.51835,1.5184,1.5182,1.5184,419300000.0
2009-10-09 10:58:00,1.51845,1.5185,1.5183,1.5183,459000000.0
2009-10-09 10:59:00,1.5183,1.51845,1.5183,1.51835,220800000.0
2009-10-09 11:00:00,1.51835,1.5184,1.51825,1.51825,216400000.0
2009-10-09 11:01:00,1.51825,1.5184,1.51825,1.5184,403800000.0
2009-10-09 11:02:00,1.5184,1.5184,1.5183,1.5184,228400000.0
2009-10-09 11:03:00,1.5184,1.51845,1.51835,1.51835,339800000.0
2009-10-09 11:04:00,1.51835,1.51845,1.5183,1.51835,372700000.0
2009-10-09 11:05:00,1.51835,1.51845,1.51835,1.51845,423000000.0
2009-10-09 11:06:00,1.51845,1.5185,1.5183,1.5184,351900000.0
2009-10-09 11:07:00,1.5184,1.51855,1.51835,1.5185,420600000.0
2009-10-09 11:08:00,1.5185,1.5186,1.5184,1.51845,352700000.0
2009-10-09 11:09:00,1.5184,1.5186,1.5184,1.5185,365600000.0
2009-10-09 11:10:00,1.5185,1.51855,1.51845,1.51845,243300000.0
2009-10-09 11:11:00,1.51845,1.5186,1.51845,1.5185,111000000.0
2009-10-09 11:12:00,1.5185,1.51865,1.5185,1.5186,248500001.0
2009-10-09 11:13:00,1.51865,1.51865,1.51855,1.5186,199800001.0
2009-10-09 11:14:00,1.5186,1.5187,1.51855,1.5186,314000000.0
2009-10-09 11:15:00,1.5186,1.51865,1.5185,1.51855,233899999.0
2009-10-09 11:16:00,1.51855,1.5187,1.51845,1.51855,383699999.0
2009-10-09 11:17:00,1.51855,1.51865,1.51855,1.51855,269500000.0
2009-10-09 11:18:00,1.51855,1.5187,1.51855,1.51865,321000000.0
2009-10-09 11:19:00,1.51865,1.5187,1.5186,1.51865,196800000.0
2009-10-09 11:20:00,1.51865,1.51865,1.5185,1.51865,456100001.0
2009-10-09 11:21:00,1.5186,1.51865,1.5184,1.5185,371400000.0
2009-10-09 11:22:00,1.5185,1.5186,1.51845,1.51855,274300000.0
2009-10-09 11:23:00,1.5186,1.5186,1.5185,1.51855,231900000.0
2009-10-09 11:24:00,1.51855,1.51855,1.51845,1.5185,411500000.0
2009-10-09 11:25:00,1.5185,1.5185,1.5184,1.5184,150100000.0
2009-10-09 11:26:00,1.5184,1.5184,1.5183,1.5183,326800000.0
2009-10-09 11:27:00,1.51835,1.5184,1.5183,1.5183,564800000.0
2009-10-09 11:28:00,1.5183,1.51845,1.5183,1.5184,316000000.0
2009-10-09 11:29:00,1.5184,1.51845,1.5184,1.51845,213800000.0
2009-10-09 11:30:00,1.51845,1.51855,1.5184,1.5185,346400000.0
2009-10-09 11:31:00,1.5185,1.51855,1.5184,1.5185,509000000.0
2009-10-09 11:32:00,1.51845,1.5185,1.5184,1.51845,103200000.0
2009-10-09 11:33:00,1.51845,1.5185,1.5184,1.5185,214200000.0
2009-10-09 11:34:00,1.5185,1.5186,1.5184,1.51855,469700000.0
2009-10-09 11:35:00,1.51855,1.5186,1.5184,1.5184,467600000.0
2009-10-09 11:36:00,1.5184,1.5185,1.5183,1.51845,273000000.0
2009-10-09 11:37:00,1.51845,1.5185,1.51845,1.5185,102100000.0
2009-10-09 11:38:00,1.5185,1.5185,1.51845,1.51845,103600000.0
2009-10-09 11:39:00,1.51845,1.5185,1.51845,1.5185,109200000.0
2009-10-09 11:40:00,1.51845,1.51855,1.51845,1.51855,381600000.0
2009-10-09 11:41:00,1.5185,1.5186,1.5185,1.51855,458400000.0
2009-10-09 11:42:00,1.5185,1.5186,1.5184,1.5185,277600000.0
2009-10-09 11:43:00,1.5185,1.51865,1.5185,1.5185,414599999.0
2009-10-09 11:44:00,1.51855,1.51865,1.51845,1.51855,403500000.0
2009-10-09 11:45:00,1.51855,1.51865,1.5185,1.5186,291100000.0
2009-10-09 11:46:00,1.5186,1.5187,1.5185,1.51855,1015599998.0
2009-10-09 11:47:00,1.5186,1.5187,1.5185,1.5186,668999999.0
2009-10-09 11:48:00,1.5186,1.5187,1.5185,1.51855,627500000.0
2009-10-09 11:49:00,1.51855,1.51865,1.51845,1.5186,592499999.0
2009-10-09 11:50:00,1.5186,1.5186,1.5184,1.51845,186000000.0
2009-10-09 11:51:00,1.51845,1.51845,1.5184,1.5184,316100000.0
2009-10-09 11:52:00,1.5184,1.51865,1.5184,1.51855,397800000.0
2009-10-09 11:53:00,1.51855,1.51865,1.51855,1.51865,171200000.0
2009-10-09 11:54:00,1.5186,1.5187,1.5186,1.51865,236900000.0
2009-10-09 11:55:00,1.51865,1.51865,1.5186,1.51865,143600000.0
2009-10-09 11:56:00,1.5186,1.51865,1.51855,1.51865,157100000.0
2009-10-09 11:57:00,1.51865,1.51865,1.51855,1.51855,176400000.0
2009-10-09 11:58:00,1.51855,1.5186,1.5184,1.51845,262500000.0
2009-10-09 11:59:00,1.51845,1.5187,1.51845,1.5186,616800000.0
2009-10-09 12:00:00,1.5186,1.51875,1.51855,1.51875,639700000.0
2009-10-09 12:01:00,1.5188,1.5188,1.5186,1.5186,591100000.0
2009-10-09 12:02:00,1.51865,1.51875,1.5186,1.5186,272499999.0
2009-10-09 12:03:00,1.51855,1.51865,1.5185,1.5186,210200000.0
2009-10-09 12:04:00,1.5186,1.5186,1.5184,1.5185,143700000.0
2009-10-09 12:05:00,1.5185,1.51855,1.51845,1.51855,230700000.0
2009-10-09 12:06:00,1.51855,1.51855,1.5184,1.51845,274000000.0
2009-10-09 12:07:00,1.5184,1.51855,1.5184,1.51845,213800000.0
2009-10-09 12:08:00,1.5185,1.5186,1.5184,1.5185,221000000.0
2009-10-09 12:09:00,1.5185,1.51855,1.51845,1.51855,119200000.0
2009-10-09 12:10:00,1.51845,1.5186,1.5184,1.5186,669900000.0
2009-10-09 12:11:00,1.5186,1.5186,1.5185,1.5185,288100000.0
2009-10-09 12:12:00,1.5185,1.51855,1.5185,1.51855,223200000.0
2009-10-09 12:13:00,1.5185,1.51855,1.5185,1.51855,104000000.0
2009-10-09 12:14:00,1.51855,1.5186,1.51845,1.51845,276000000.0
2009-10-09 12:15:00,1.51845,1.5186,1.51845,1.51855,361400000.0
2009-10-09 12:16:00,1.51855,1.5186,1.51855,1.51855,202700000.0
2009-10-09 12:17:00,1.51855,1.5186,1.51855,1.51855,312800000.0
2009-10-09 12:18:00,1.51855,1.5186,1.51855,1.51855,369300000.0
2009-10-09 12:19:00,1.51855,1.5186,1.5185,1.5185,393200000.0
2009-10-09 12:20:00,1.5185,1.51855,1.5185,1.51855,162500000.0
2009-10-09 12:21:00,1.51855,1.5186,1.5185,1.5185,251600000.0
2009-10-09 12:22:00,1.5185,1.5186,1.5185,1.51855,244100000.0
2009-10-09 12:23:00,1.51855,1.51865,1.5185,1.5186,330500000.0
2009-10-09 12:24:00,1.5186,1.51875,1.5186,1.51865,206200000.0
2009-10-09 12:25:00,1.51865,1.51875,1.5186,1.5187,713599997.0
2009-10-09 12:26:00,1.5187,1.51875,1.51865,1.5187,189100000.0
2009-10-09 12:27:00,1.5187,1.51875,1.51865,1.51865,299199998.0
2009-10-09 12:28:00,1.51865,1.5188,1.51865,1.5187,418499997.0
2009-10-09 12:29:00,1.5187,1.51875,1.5187,1.51875,94500000.0
2009-10-09 12:30:00,1.51875,1.51875,1.5186,1.5186,354800004.0
2009-10-09 12:31:00,1.51865,1.51875,1.5186,1.51865,320800000.0
2009-10-09 12:32:00,1.51865,1.51875,1.5186,1.51865,609599999.0
2009-10-09 12:33:00,1.51865,1.51875,1.51865,1.51875,442999999.0
2009-10-09 12:34:00,1.5187,1.5187,1.5185,1.51855,388300001.0
2009-10-09 12:35:00,1.51855,1.5186,1.5185,1.51855,159000000.0
2009-10-09 12:36:00,1.51855,1.51865,1.5185,1.51865,184300000.0
2009-10-09 12:37:00,1.51855,1.5186,1.51855,1.5186,226300000.0
2009-10-09 12:38:00,1.5186,1.51865,1.5185,1.51865,543799998.0
2009-10-09 12:39:00,1.51865,1.5187,1.5186,1.5186,283500001.0
2009-10-09 12:40:00,1.51875,1.51875,1.51855,1.51865,663199999.0
2009-10-09 12:41:00,1.5186,1.51865,1.51855,1.51855,173500000.0
2009-10-09 12:42:00,1.51855,1.5186,1.5185,1.5185,182800000.0
2009-10-09 12:43:00,1.5185,1.5186,1.5185,1.51855,326700000.0
2009-10-09 12:44:00,1.51855,1.51855,1.5185,1.5185,247200000.0
2009-10-09 12:45:00,1.5185,1.51865,1.5185,1.5186,467700000.0
2009-10-09 12:46:00,1.5186,1.51865,1.5184,1.5184,680000000.0
2009-10-09 12:47:00,1.5184,1.51865,1.5184,1.5186,461999999.0
2009-10-09 12:48:00,1.5186,1.5187,1.5186,1.5186,242700000.0
2009-10-09 12:49:00,1.5186,1.5187,1.51855,1.5187,506300000.0
2009-10-09 12:50:00,1.5187,1.51875,1.51865,1.51865,44800000.0
2009-10-09 12:51:00,1.5187,1.5187,1.51865,1.5187,168100000.0
2009-10-09 12:52:00,1.5187,1.51875,1.5186,1.51865,141600001.0
2009-10-09 12:53:00,1.5187,1.5187,1.5186,1.51865,173600000.0
2009-10-09 12:54:00,1.51865,1.51865,1.5186,1.51865,51200000.0
2009-10-09 12:55:00,1.5187,1.51875,1.51865,1.5187,185800000.0
2009-10-09 12:56:00,1.5187,1.51875,1.5186,1.51865,89100000.0
2009-10-09 12:57:00,1.5187,1.51875,1.5187,1.5187,53600000.0
2009-10-09 12:58:00,1.51875,1.51875,1.51865,1.5187,200700005.0
2009-10-09 12:59:00,1.5187,1.51875,1.5186,1.5186,246500000.0
2009-10-09 13:00:00,1.5186,1.51875,1.5186,1.5187,351800000.0
2009-10-09 13:01:00,1.5187,1.51875,1.51845,1.51855,845300001.0
2009-10-09 13:02:00,1.5185,1.5187,1.51845,1.51865,824599998.0
2009-10-09 13:03:00,1.51865,1.5187,1.5186,1.5187,740500001.0
2009-10-09 13:04:00,1.5187,1.51875,1.51865,1.5187,492400001.0
2009-10-09 13:05:00,1.51875,1.51875,1.51865,1.5187,510499999.0
2009-10-09 13:06:00,1.51865,1.5187,1.5186,1.51865,611499996.0
2009-10-09 13:07:00,1.51865,1.5188,1.51865,1.51865,453500000.0
2009-10-09 13:08:00,1.5187,1.51875,1.5186,1.51875,467600000.0
2009-10-09 13:09:00,1.5187,1.5188,1.5186,1.5187,837900000.0
2009-10-09 13:10:00,1.5187,1.5187,1.51855,1.51865,592300001.0
2009-10-09 13:11:00,1.51865,1.51875,1.5186,1.51875,413599999.0
2009-10-09 13:12:00,1.51875,1.51875,1.51865,1.51865,156000000.0
2009-10-09 13:13:00,1.51865,1.51875,1.51865,1.51865,136500000.0
2009-10-09 13:14:00,1.5187,1.5187,1.5186,1.5186,230200000.0
2009-10-09 13:15:00,1.51865,1.51875,1.5186,1.51865,171600000.0
2009-10-09 13:16:00,1.5186,1.51865,1.51855,1.51865,247600001.0
2009-10-09 13:17:00,1.51865,1.51865,1.51865,1.51865,108000000.0
2009-10-09 13:18:00,1.51865,1.51865,1.51865,1.51865,81600000.0
2009-10-09 13:19:00,1.51865,1.51865,1.5186,1.5186,132100000.0
2009-10-09 13:20:00,1.5186,1.5186,1.5185,1.5185,274800000.0
2009-10-09 13:21:00,1.5185,1.51855,1.51845,1.5185,226800000.0
2009-10-09 13:22:00,1.5185,1.51855,1.51845,1.5185,307200000.0
2009-10-09 13:23:00,1.51845,1.5185,1.51845,1.51845,151100000.0
2009-10-09 13:24:00,1.51845,1.51865,1.51845,1.5185,390500000.0
2009-10-09 13:25:00,1.5185,1.51855,1.5185,1.5185,164800000.0
2009-10-09 13:26:00,1.5185,1.5187,1.5185,1.5186,315100000.0
2009-10-09 13:27:00,1.5186,1.5187,1.51855,1.5186,545500000.0
2009-10-09 13:28:00,1.5186,1.51875,1.5185,1.51855,786600000.0
2009-10-09 13:29:00,1.5186,1.5187,1.51845,1.51855,611700002.0
2009-10-09 13:30:00,1.51855,1.5186,1.5185,1.51855,286000000.0
2009-10-09 13:31:00,1.51855,1.51865,1.5184,1.5184,337700000.0
2009-10-09 13:32:00,1.5184,1.51845,1.51835,1.51835,609900000.0
2009-10-09 13:33:00,1.5184,1.5185,1.51835,1.5185,249800000.0
2009-10-09 13:34:00,1.5185,1.51855,1.51845,1.5185,379300000.0
2009-10-09 13:35:00,1.5185,1.5185,1.51845,1.5185,331900000.0
2009-10-09 13:36:00,1.51845,1.51855,1.5184,1.5185,228800000.0
2009-10-09 13:37:00,1.51845,1.51855,1.51845,1.51845,459500003.0
2009-10-09 13:38:00,1.51845,1.51845,1.51835,1.51835,182300000.0
2009-10-09 13:39:00,1.5184,1.5185,1.51835,1.51845,246600000.0
2009-10-09 13:40:00,1.51845,1.5185,1.51845,1.5185,208800000.0
2009-10-09 13:41:00,1.5185,1.5185,1.5185,1.5185,50000000.0
2009-10-09 13:42:00,1.5185,1.51865,1.51845,1.5185,307399999.0
2009-10-09 13:43:00,1.5185,1.5185,1.51845,1.5185,148400000.0
2009-10-09 13:44:00,1.5185,1.51855,1.5185,1.5185,194400000.0
2009-10-09 13:45:00,1.5185,1.51855,1.5185,1.5185,532100000.0
2009-10-09 13:46:00,1.5185,1.5186,1.51845,1.5185,176800000.0
2009-10-09 13:47:00,1.5185,1.51855,1.5185,1.5185,244200000.0
2009-10-09 13:48:00,1.5185,1.51865,1.5185,1.51865,201400000.0
2009-10-09 13:49:00,1.5186,1.5187,1.5186,1.5186,77600000.0
2009-10-09 13:50:00,1.51865,1.51865,1.51855,1.51865,84800000.0
2009-10-09 13:51:00,1.51865,1.51865,1.51845,1.51855,91500000.0
2009-10-09 13:52:00,1.51855,1.51855,1.51845,1.51855,139500000.0
2009-10-09 13:53:00,1.51855,1.51865,1.5185,1.51855,234800000.0
2009-10-09 13:54:00,1.51855,1.51865,1.5185,1.51855,127300000.0
2009-10-09 13:55:00,1.51855,1.51855,1.51845,1.5185,208800000.0
2009-10-09 13:56:00,1.5185,1.5185,1.51835,1.51835,176400000.0
2009-10-09 13:57:00,1.51835,1.5184,1.51835,1.5184,130000000.0
2009-10-09 13:58:00,1.5184,1.51855,1.5184,1.5185,241200000.0
2009-10-09 13:59:00,1.5185,1.5185,1.5184,1.51845,344400000.0
2009-10-09 14:00:00,1.51845,1.51845,1.51835,1.51835,336000000.0
2009-10-09 14:01:00,1.51835,1.5184,1.51835,1.5184,370400001.0
2009-10-09 14:02:00,1.5184,1.51855,1.51835,1.5184,736599999.0
2009-10-09 14:03:00,1.5184,1.51865,1.5184,1.5186,628600000.0
2009-10-09 14:04:00,1.5186,1.51865,1.51855,1.5186,239900000.0
2009-10-09 14:05:00,1.5186,1.51865,1.51855,1.5186,379000000.0
2009-10-09 14:06:00,1.5186,1.5186,1.51845,1.51855,443200000.0
2009-10-09 14:07:00,1.51855,1.51865,1.5185,1.5185,470500000.0
2009-10-09 14:08:00,1.51855,1.5186,1.51845,1.51845,339300000.0
2009-10-09 14:09:00,1.5185,1.5186,1.5184,1.51845,423200000.0
2009-10-09 14:10:00,1.5184,1.5185,1.51835,1.5184,540200003.0
2009-10-09 14:11:00,1.51845,1.5186,1.5184,1.51855,392099999.0
2009-10-09 14:12:00,1.51855,1.51865,1.5185,1.5186,326600000.0
2009-10-09 14:13:00,1.5186,1.51865,1.5186,1.51865,169800000.0
2009-10-09 14:14:00,1.51865,1.51875,1.51855,1.51865,820200001.0
2009-10-09 14:15:00,1.51865,1.51875,1.5186,1.5186,910399997.0
2009-10-09 14:16:00,1.5186,1.5187,1.51855,1.5186,474800004.0
2009-10-09 14:17:00,1.5186,1.5187,1.51855,1.51865,801600000.0
2009-10-09 14:18:00,1.51865,1.5188,1.5186,1.5188,487600000.0
2009-10-09 14:19:00,1.5188,1.5188,1.51865,1.51865,263200000.0
2009-10-09 14:20:00,1.51865,1.51875,1.51865,1.51865,313200000.0
2009-10-09 14:21:00,1.51865,1.51875,1.5186,1.51865,597400001.0
2009-10-09 14:22:00,1.51865,1.5187,1.5186,1.5186,499000003.0
2009-10-09 14:23:00,1.51865,1.51875,1.51865,1.5187,628599985.0
2009-10-09 14:24:00,1.5187,1.51875,1.51865,1.51875,516800000.0
2009-10-09 14:25:00,1.51875,1.51875,1.51865,1.5187,441500000.0
2009-10-09 14:26:00,1.51875,1.51875,1.5186,1.51865,607799999.0
2009-10-09 14:27:00,1.5186,1.5187,1.51855,1.5186,736900000.0
2009-10-09 14:28:00,1.51865,1.5187,1.5186,1.5187,710700000.0
2009-10-09 14:29:00,1.5186,1.51865,1.5186,1.5186,279100000.0
2009-10-09 14:30:00,1.51855,1.51875,1.5185,1.5186,726799999.0
2009-10-09 14:31:00,1.5186,1.5186,1.51855,1.5186,464800000.0
2009-10-09 14:32:00,1.5186,1.51865,1.51855,1.51865,518299999.0
2009-10-09 14:33:00,1.51855,1.5187,1.51855,1.51865,799800000.0
2009-10-09 14:34:00,1.51865,1.51875,1.5186,1.51875,611100000.0
2009-10-09 14:35:00,1.5187,1.5187,1.5186,1.51865,693399997.0
2009-10-09 14:36:00,1.5187,1.5187,1.5186,1.5187,446599993.0
2009-10-09 14:37:00,1.5187,1.51875,1.5186,1.5187,389400001.0
2009-10-09 14:38:00,1.51875,1.5188,1.51865,1.5187,526000009.0
2009-10-09 14:39:00,1.51875,1.5188,1.51865,1.51875,478000001.0
2009-10-09 14:40:00,1.51875,1.51875,1.51865,1.5187,486699999.0
2009-10-09 14:41:00,1.51865,1.5187,1.5186,1.51865,378900001.0
2009-10-09 14:42:00,1.51865,1.51875,1.51865,1.5187,413000001.0
2009-10-09 14:43:00,1.51875,1.51885,1.51865,1.5188,681400004.0
2009-10-09 14:44:00,1.5188,1.5188,1.5187,1.51875,1006400003.0
2009-10-09 14:45:00,1.5188,1.51885,1.5186,1.51865,727900000.0
2009-10-09 14:46:00,1.51865,1.51885,1.51865,1.5188,736500000.0
2009-10-09 14:47:00,1.5188,1.5189,1.5187,1.51875,289300000.0
2009-10-09 14:48:00,1.51875,1.51875,1.5187,1.51875,343699994.0
2009-10-09 14:49:00,1.5187,1.5188,1.51865,1.51865,672799993.0
2009-10-09 14:50:00,1.5187,1.5188,1.51865,1.5187,479400000.0
2009-10-09 14:51:00,1.5187,1.5189,1.51865,1.5189,317200000.0
2009-10-09 14:52:00,1.5189,1.5189,1.5187,1.5188,228399999.0
2009-10-09 14:53:00,1.5188,1.51885,1.51865,1.5187,505000000.0
2009-10-09 14:54:00,1.5187,1.51885,1.5187,1.51875,359900000.0
2009-10-09 14:55:00,1.5188,1.51885,1.5187,1.51885,292399999.0
2009-10-09 14:56:00,1.51885,1.51885,1.5187,1.5188,621700002.0
2009-10-09 14:57:00,1.51885,1.51885,1.5188,1.5188,349500000.0
2009-10-09 14:58:00,1.5188,1.51895,1.51875,1.51895,373899999.0
2009-10-09 14:59:00,1.51895,1.51915,1.5189,1.51905,537000000.0
2009-10-09 15:00:00,1.51905,1.51905,1.51895,1.51895,468600000.0
2009-10-09 15:01:00,1.51895,1.51925,1.5188,1.51915,580600000.0
2009-10-09 15:02:00,1.51915,1.5192,1.5191,1.5191,551500000.0
2009-10-09 15:03:00,1.5191,1.51925,1.5191,1.5192,496000000.0
2009-10-09 15:04:00,1.51915,1.5193,1.5191,1.5193,656100000.0
2009-10-09 15:05:00,1.5193,1.5194,1.5191,1.5193,484600000.0
2009-10-09 15:06:00,1.5193,1.5194,1.51915,1.5192,327800000.0
2009-10-09 15:07:00,1.5192,1.5194,1.5192,1.51925,331200000.0
2009-10-09 15:08:00,1.51925,1.5194,1.51925,1.5193,470400000.0
2009-10-09 15:09:00,1.5193,1.51945,1.5193,1.51935,335700000.0
2009-10-09 15:10:00,1.51935,1.5194,1.5193,1.51935,306200000.0
2009-10-09 15:11:00,1.51935,1.5194,1.5192,1.51935,499800000.0
2009-10-09 15:12:00,1.51935,1.5194,1.51925,1.51935,383800000.0
2009-10-09 15:13:00,1.51935,1.51945,1.5193,1.5194,249600000.0
2009-10-09 15:14:00,1.5194,1.5195,1.51935,1.5194,309100000.0
2009-10-09 15:15:00,1.5194,1.5194,1.51935,1.51935,373100000.0
2009-10-09 15:16:00,1.51935,1.5195,1.51935,1.51945,486200000.0
2009-10-09 15:17:00,1.51945,1.5195,1.5194,1.5194,378600000.0
2009-10-09 15:18:00,1.51935,1.5195,1.51935,1.5194,440300000.0
2009-10-09 15:19:00,1.5194,1.5194,1.51935,1.51935,475200000.0
2009-10-09 15:20:00,1.51935,1.51945,1.51935,1.51945,304500000.0
2009-10-09 15:21:00,1.5194,1.51945,1.51935,1.5194,532400001.0
2009-10-09 15:22:00,1.5194,1.5196,1.5194,1.5195,540500000.0
2009-10-09 15:23:00,1.51955,1.5196,1.5194,1.5194,828700001.0
2009-10-09 15:24:00,1.5195,1.51955,1.5194,1.51945,449400000.0
2009-10-09 15:25:00,1.51945,1.51955,1.51945,1.5195,333800000.0
2009-10-09 15:26:00,1.51945,1.5195,1.51945,1.51945,371800000.0
2009-10-09 15:27:00,1.51945,1.51955,1.51935,1.51955,551500000.0
2009-10-09 15:28:00,1.51945,1.51955,1.51945,1.51945,600200000.0
2009-10-09 15:29:00,1.51945,1.51955,1.51945,1.51945,512800000.0
2009-10-09 15:30:00,1.51945,1.5195,1.51935,1.5194,353900000.0
2009-10-09 15:31:00,1.5194,1.51955,1.51935,1.5195,430100000.0
2009-10-09 15:32:00,1.5195,1.51955,1.51945,1.5195,399900000.0
2009-10-09 15:33:00,1.5195,1.51955,1.51945,1.51945,497800000.0
2009-10-09 15:34:00,1.5194,1.5195,1.5194,1.5194,489700000.0
2009-10-09 15:35:00,1.5194,1.51955,1.51935,1.5195,424799999.0
2009-10-09 15:36:00,1.5195,1.5195,1.51945,1.5195,103700000.0
2009-10-09 15:37:00,1.51945,1.5195,1.5194,1.5194,312800000.0
2009-10-09 15:38:00,1.5194,1.5195,1.51935,1.5195,264000000.0
2009-10-09 15:39:00,1.5195,1.5195,1.5194,1.51945,378600000.0
2009-10-09 15:40:00,1.51945,1.51955,1.51945,1.51955,550000000.0
2009-10-09 15:41:00,1.51955,1.51955,1.51945,1.51945,339200000.0
2009-10-09 15:42:00,1.51945,1.51955,1.51935,1.5194,513600000.0
2009-10-09 15:43:00,1.5194,1.5194,1.51935,1.5194,508599999.0
2009-10-09 15:44:00,1.5194,1.5195,1.5194,1.5195,542800000.0
2009-10-09 15:45:00,1.5195,1.51955,1.5194,1.5195,368900000.0
2009-10-09 15:46:00,1.5195,1.5195,1.5194,1.51945,481600000.0
2009-10-09 15:47:00,1.51945,1.5195,1.5194,1.51945,497400000.0
2009-10-09 15:48:00,1.51945,1.5195,1.51945,1.5195,390400000.0
2009-10-09 15:49:00,1.5195,1.5196,1.51945,1.5195,552500000.0
2009-10-09 15:50:00,1.5196,1.5196,1.5194,1.51945,513500000.0
2009-10-09 15:51:00,1.5194,1.5195,1.51925,1.51925,808799999.0
2009-10-09 15:52:00,1.51925,1.51945,1.51925,1.5193,620100000.0
2009-10-09 15:53:00,1.5193,1.5194,1.51925,1.5193,589999999.0
2009-10-09 15:54:00,1.5193,1.5195,1.5193,1.5195,520300000.0
2009-10-09 15:55:00,1.5195,1.51955,1.51935,1.5194,709400000.0
2009-10-09 15:56:00,1.5194,1.5194,1.51935,1.5194,586200000.0
2009-10-09 15:57:00,1.5194,1.51945,1.51925,1.51925,448100000.0
2009-10-09 15:58:00,1.51925,1.5193,1.5192,1.5193,101600000.0
2009-10-09 15:59:00,1.5193,1.5193,1.519,1.51905,328300000.0
2009-10-09 16:00:00,1.51905,1.5192,1.51895,1.51905,934100004.0
2009-10-09 16:01:00,1.51905,1.5191,1.51895,1.51905,671800000.0
2009-10-09 16:02:00,1.51905,1.51915,1.5189,1.5191,1107200004.0
2009-10-09 16:03:00,1.51915,1.5192,1.51895,1.519,1015200003.0
2009-10-09 16:04:00,1.51905,1.5192,1.519,1.5192,883199998.0
2009-10-09 16:05:00,1.5192,1.51925,1.51905,1.51925,788899998.0
2009-10-09 16:06:00,1.5192,1.51925,1.51855,1.5186,619100000.0
2009-10-09 16:07:00,1.51855,1.51855,1.51795,1.518,714599998.0
2009-10-09 16:08:00,1.518,1.51845,1.518,1.51845,639800001.0
2009-10-09 16:09:00,1.51845,1.5185,1.51805,1.5183,789700001.0
2009-10-09 16:10:00,1.5183,1.5185,1.51805,1.5185,980999995.0
2009-10-09 16:11:00,1.5185,1.5186,1.5183,1.5184,800699999.0
2009-10-09 16:12:00,1.5184,1.5185,1.51825,1.5183,714500000.0
2009-10-09 16:13:00,1.51835,1.5186,1.5183,1.51855,804300000.0
2009-10-09 16:14:00,1.51855,1.5186,1.5184,1.51855,792999999.0
2009-10-09 16:15:00,1.51855,1.5187,1.5185,1.5186,688400000.0
2009-10-09 16:16:00,1.5186,1.5188,1.5186,1.51875,593800000.0
2009-10-09 16:17:00,1.51875,1.5188,1.51865,1.5188,624299999.0
2009-10-09 16:18:00,1.5188,1.5189,1.5186,1.51865,925399997.0
2009-10-09 16:19:00,1.5187,1.5187,1.51855,1.51865,693200001.0
2009-10-09 16:20:00,1.5187,1.51885,1.51855,1.51855,563800000.0
2009-10-09 16:21:00,1.51855,1.51855,1.5185,1.51855,484200000.0
2009-10-09 16:22:00,1.51855,1.51855,1.5185,1.51855,317500000.0
2009-10-09 16:23:00,1.51855,1.51855,1.5185,1.5185,410700001.0
2009-10-09 16:24:00,1.5185,1.5186,1.51845,1.5185,430700000.0
2009-10-09 16:25:00,1.5185,1.5186,1.51835,1.51835,424900000.0
2009-10-09 16:26:00,1.51835,1.51845,1.5181,1.5183,573100001.0
2009-10-09 16:27:00,1.5183,1.5183,1.5181,1.5182,495700000.0
2009-10-09 16:28:00,1.5182,1.51825,1.51815,1.5182,473600000.0
2009-10-09 16:29:00,1.5182,1.51835,1.51815,1.51825,292300000.0
2009-10-09 16:30:00,1.5182,1.5183,1.51815,1.5183,512900002.0
2009-10-09 16:31:00,1.51825,1.5183,1.51825,1.5183,413000000.0
2009-10-09 16:32:00,1.5183,1.5184,1.51825,1.51835,607999999.0
2009-10-09 16:33:00,1.5184,1.51845,1.5183,1.5183,612000001.0
2009-10-09 16:34:00,1.5183,1.51845,1.5183,1.5184,470200000.0
2009-10-09 16:35:00,1.5184,1.5187,1.51835,1.5186,628600002.0
2009-10-09 16:36:00,1.5186,1.51865,1.51845,1.5186,758500003.0
2009-10-09 16:37:00,1.5186,1.51885,1.51845,1.51885,217000000.0
2009-10-09 16:38:00,1.51885,1.5189,1.5187,1.5188,312900000.0
2009-10-09 16:39:00,1.5188,1.5188,1.5184,1.51855,548700000.0
2009-10-09 16:40:00,1.51855,1.5186,1.5184,1.51855,459300000.0
2009-10-09 16:41:00,1.51855,1.51855,1.51815,1.51815,266500000.0
2009-10-09 16:42:00,1.51815,1.51825,1.5181,1.5181,264000000.0
2009-10-09 16:43:00,1.5181,1.51835,1.5181,1.51835,429400000.0
2009-10-09 16:44:00,1.51835,1.5184,1.5182,1.51835,163200000.0
2009-10-09 16:45:00,1.51835,1.5185,1.5183,1.5184,242200000.0
2009-10-09 16:46:00,1.5184,1.51855,1.5184,1.5185,223600000.0
2009-10-09 16:47:00,1.5185,1.5187,1.51845,1.5186,243900000.0
2009-10-09 16:48:00,1.5186,1.51865,1.5184,1.51845,548000000.0
2009-10-09 16:49:00,1.51845,1.5187,1.51845,1.5186,347000001.0
2009-10-09 16:50:00,1.5186,1.5186,1.51855,1.5186,348900000.0
2009-10-09 16:51:00,1.5186,1.51865,1.5186,1.5186,266600000.0
2009-10-09 16:52:00,1.5186,1.51875,1.5186,1.51875,266100000.0
2009-10-09 16:53:00,1.51875,1.51875,1.5186,1.51865,378100000.0
2009-10-09 16:54:00,1.51865,1.51865,1.5184,1.5184,544900000.0
2009-10-09 16:55:00,1.5184,1.5186,1.51835,1.5184,693700000.0
2009-10-09 16:56:00,1.5184,1.51845,1.5183,1.51835,516500000.0
2009-10-09 16:57:00,1.51835,1.5184,1.5182,1.5182,537700000.0
2009-10-09 16:58:00,1.5182,1.51825,1.51785,1.5181,549100000.0
2009-10-09 16:59:00,1.5181,1.5183,1.51785,1.51785,468200000.0
2009-10-09 17:00:00,1.51785,1.5184,1.5178,1.5184,676699999.0
2009-10-09 17:01:00,1.5184,1.51845,1.5182,1.5182,590999999.0
2009-10-09 17:02:00,1.5182,1.51835,1.5181,1.51835,576799999.0
2009-10-09 17:03:00,1.51835,1.51845,1.5182,1.5182,514900000.0
2009-10-09 17:04:00,1.51825,1.51825,1.5179,1.5179,491200000.0
2009-10-09 17:05:00,1.5179,1.518,1.5178,1.51795,252200000.0
2009-10-09 17:06:00,1.51795,1.51795,1.51765,1.5178,540000000.0
2009-10-09 17:07:00,1.5178,1.51785,1.51775,1.51785,664599998.0
2009-10-09 17:08:00,1.51785,1.51785,1.51775,1.5178,464600003.0
2009-10-09 17:09:00,1.5178,1.51785,1.5178,1.5178,372600000.0
2009-10-09 17:10:00,1.5178,1.51795,1.51775,1.51785,435100001.0
2009-10-09 17:11:00,1.51785,1.51785,1.5177,1.5178,488799999.0
2009-10-09 17:12:00,1.5178,1.5179,1.51775,1.5179,441500000.0
2009-10-09 17:13:00,1.5179,1.518,1.5179,1.518,405499999.0
2009-10-09 17:14:00,1.518,1.51805,1.518,1.518,207900000.0
2009-10-09 17:15:00,1.518,1.51805,1.5179,1.51795,427499999.0
2009-10-09 17:16:00,1.51795,1.518,1.51785,1.51795,601500001.0
2009-10-09 17:17:00,1.51795,1.518,1.51785,1.5179,284500000.0
2009-10-09 17:18:00,1.5179,1.51805,1.5179,1.51795,364500000.0
2009-10-09 17:19:00,1.518,1.518,1.5179,1.518,483700000.0
2009-10-09 17:20:00,1.51805,1.5181,1.5179,1.51795,387400000.0
2009-10-09 17:21:00,1.51795,1.5181,1.51795,1.518,246700000.0
2009-10-09 17:22:00,1.518,1.51805,1.51795,1.51805,189200000.0
2009-10-09 17:23:00,1.51805,1.51805,1.51805,1.51805,185100000.0
2009-10-09 17:24:00,1.51805,1.51805,1.518,1.518,115200000.0
2009-10-09 17:25:00,1.518,1.51805,1.5179,1.518,439700000.0
2009-10-09 17:26:00,1.518,1.51805,1.51795,1.518,220900000.0
2009-10-09 17:27:00,1.518,1.51805,1.51795,1.518,131800000.0
2009-10-09 17:28:00,1.51795,1.5181,1.5179,1.5181,262900000.0
2009-10-09 17:29:00,1.5181,1.5181,1.518,1.518,500499999.0
2009-10-09 17:30:00,1.51805,1.5181,1.5179,1.51805,208499999.0
2009-10-09 17:31:00,1.51805,1.51815,1.5179,1.518,385600000.0
2009-10-09 17:32:00,1.518,1.518,1.518,1.518,124700000.0
2009-10-09 17:33:00,1.518,1.518,1.518,1.518,214900000.0
2009-10-09 17:34:00,1.518,1.5181,1.518,1.5181,194100000.0
2009-10-09 17:35:00,1.5181,1.51825,1.518,1.5182,599100000.0
2009-10-09 17:36:00,1.51815,1.5182,1.5181,1.5181,383900000.0
2009-10-09 17:37:00,1.5181,1.51815,1.51805,1.5181,414999999.0
2009-10-09 17:38:00,1.5181,1.51815,1.51805,1.5181,420400000.0
2009-10-09 17:39:00,1.5181,1.5182,1.51805,1.5181,514300000.0
2009-10-09 17:40:00,1.5181,1.51855,1.5181,1.5183,487600002.0
2009-10-09 17:41:00,1.5183,1.5186,1.5183,1.5185,518699999.0
2009-10-09 17:42:00,1.5185,1.5189,1.5185,1.51875,772999999.0
2009-10-09 17:43:00,1.51875,1.5189,1.5186,1.5187,720700000.0
2009-10-09 17:44:00,1.5187,1.51875,1.51855,1.51855,613600001.0
2009-10-09 17:45:00,1.51855,1.5186,1.51845,1.5185,468699999.0
2009-10-09 17:46:00,1.5185,1.5185,1.5182,1.51835,448700001.0
2009-10-09 17:47:00,1.51835,1.51845,1.5182,1.51825,658200000.0
2009-10-09 17:48:00,1.51825,1.51835,1.5182,1.51825,553699999.0
2009-10-09 17:49:00,1.51825,1.51845,1.51825,1.5184,382200000.0
2009-10-09 17:50:00,1.5184,1.51855,1.51795,1.51815,495800000.0
2009-10-09 17:51:00,1.51815,1.51825,1.5181,1.51825,136900000.0
2009-10-09 17:52:00,1.5182,1.5183,1.51815,1.5182,246800000.0
2009-10-09 17:53:00,1.51815,1.51815,1.51805,1.5181,201099998.0
2009-10-09 17:54:00,1.5181,1.51815,1.518,1.51815,332500000.0
2009-10-09 17:55:00,1.51815,1.5183,1.5181,1.5181,370500000.0
2009-10-09 17:56:00,1.5181,1.5182,1.51805,1.5181,344300000.0
2009-10-09 17:57:00,1.5181,1.51815,1.51805,1.5181,237700000.0
2009-10-09 17:58:00,1.5181,1.51815,1.5181,1.5181,538600000.0
2009-10-09 17:59:00,1.5181,1.5181,1.51805,1.51805,221300000.0
2009-10-09 18:00:00,1.51805,1.51805,1.5178,1.5178,315200000.0
2009-10-09 18:01:00,1.5178,1.518,1.5178,1.5179,201600000.0
2009-10-09 18:02:00,1.5179,1.518,1.51785,1.51785,145600000.0
2009-10-09 18:03:00,1.5179,1.5182,1.5178,1.5182,188000000.0
2009-10-09 18:04:00,1.5182,1.51825,1.5181,1.51815,241100000.0
2009-10-09 18:05:00,1.51815,1.51815,1.5179,1.518,282600000.0
2009-10-09 18:06:00,1.518,1.518,1.51735,1.51775,522500000.0
2009-10-09 18:07:00,1.51775,1.5182,1.51765,1.5182,720800000.0
2009-10-09 18:08:00,1.5182,1.5189,1.5181,1.51885,1065699997.0
2009-10-09 18:09:00,1.51885,1.51945,1.51885,1.5192,726600000.0
2009-10-09 18:10:00,1.51925,1.51925,1.5191,1.51915,651900000.0
2009-10-09 18:11:00,1.51915,1.51915,1.519,1.519,504000000.0
2009-10-09 18:12:00,1.519,1.5191,1.519,1.51905,325700000.0
2009-10-09 18:13:00,1.51905,1.51905,1.5188,1.51895,671200000.0
2009-10-09 18:14:00,1.51895,1.5191,1.5189,1.5191,694300000.0
2009-10-09 18:15:00,1.51905,1.5192,1.51895,1.519,790699999.0
2009-10-09 18:16:00,1.519,1.519,1.51865,1.51875,588300000.0
2009-10-09 18:17:00,1.51875,1.51885,1.5186,1.51875,540900000.0
2009-10-09 18:18:00,1.5188,1.51885,1.51875,1.51875,349300000.0
2009-10-09 18:19:00,1.51875,1.51895,1.51875,1.5189,480800000.0
2009-10-09 18:20:00,1.5189,1.51895,1.5188,1.51885,331600000.0
2009-10-09 18:21:00,1.5188,1.51885,1.5187,1.5188,381800000.0
2009-10-09 18:22:00,1.5188,1.5188,1.5186,1.5186,268300000.0
2009-10-09 18:23:00,1.5186,1.5187,1.5186,1.5186,279600000.0
2009-10-09 18:24:00,1.5186,1.51875,1.5186,1.5187,204500000.0
2009-10-09 18:25:00,1.5187,1.51875,1.51865,1.5187,166200001.0
2009-10-09 18:26:00,1.5187,1.5189,1.5187,1.5189,360500000.0
2009-10-09 18:27:00,1.51885,1.51895,1.51885,1.51895,237200000.0
2009-10-09 18:28:00,1.51895,1.519,1.5187,1.51875,312100000.0
2009-10-09 18:29:00,1.51875,1.5188,1.5187,1.5188,202100000.0
2009-10-09 18:30:00,1.5188,1.51905,1.5187,1.51885,465900000.0
2009-10-09 18:31:00,1.51885,1.5191,1.5188,1.519,509800000.0
2009-10-09 18:32:00,1.519,1.519,1.51865,1.5187,284100000.0
2009-10-09 18:33:00,1.51875,1.51905,1.51875,1.519,612000000.0
2009-10-09 18:34:00,1.519,1.5191,1.51885,1.5189,411500000.0
2009-10-09 18:35:00,1.51895,1.51905,1.5189,1.51895,377500000.0
2009-10-09 18:36:00,1.5189,1.51905,1.51885,1.51885,240100000.0
2009-10-09 18:37:00,1.51885,1.519,1.5188,1.51885,498100000.0
2009-10-09 18:38:00,1.51885,1.51895,1.5188,1.5189,503300000.0
2009-10-09 18:39:00,1.519,1.51915,1.51895,1.519,299300000.0
2009-10-09 18:40:00,1.519,1.51915,1.519,1.5191,154600000.0
2009-10-09 18:41:00,1.5191,1.5193,1.5191,1.51925,194900000.0
2009-10-09 18:42:00,1.5192,1.5193,1.51915,1.51925,445400000.0
2009-10-09 18:43:00,1.51925,1.51925,1.51915,1.5192,263000000.0
2009-10-09 18:44:00,1.51915,1.51925,1.51915,1.5192,252900000.0
2009-10-09 18:45:00,1.5192,1.51925,1.51915,1.5192,45200000.0
2009-10-09 18:46:00,1.5192,1.51925,1.51915,1.5192,149000000.0
2009-10-09 18:47:00,1.5192,1.51925,1.5192,1.5192,244900000.0
2009-10-09 18:48:00,1.5192,1.51925,1.5192,1.5192,178900000.0
2009-10-09 18:49:00,1.5192,1.51925,1.519,1.5192,397400000.0
2009-10-09 18:50:00,1.5192,1.51925,1.51915,1.51915,598700000.0
2009-10-09 18:51:00,1.51915,1.51925,1.5191,1.51915,340800000.0
2009-10-09 18:52:00,1.51915,1.51925,1.51915,1.51915,363800000.0
2009-10-09 18:53:00,1.51915,1.51925,1.51915,1.5192,428200000.0
2009-10-09 18:54:00,1.5192,1.5193,1.51915,1.51915,333400000.0
2009-10-09 18:55:00,1.51915,1.5193,1.51915,1.51915,262500000.0
2009-10-09 18:56:00,1.5191,1.5193,1.519,1.51905,159100000.0
2009-10-09 18:57:00,1.51905,1.5191,1.519,1.519,221900000.0
2009-10-09 18:58:00,1.519,1.519,1.51855,1.51875,314200000.0
2009-10-09 18:59:00,1.51875,1.5188,1.518,1.5182,647900000.0
2009-10-09 19:00:00,1.51825,1.51875,1.5178,1.518,417200000.0
2009-10-09 19:01:00,1.518,1.51865,1.518,1.51865,357799999.0
2009-10-09 19:02:00,1.51865,1.5189,1.51865,1.51885,118900000.0
2009-10-09 19:03:00,1.51885,1.5189,1.51865,1.51875,325400000.0
2009-10-09 19:04:00,1.51875,1.5188,1.51875,1.51875,295400000.0
2009-10-09 19:05:00,1.51875,1.5188,1.51875,1.51875,225800000.0
2009-10-09 19:06:00,1.51875,1.5189,1.5187,1.51885,275400000.0
2009-10-09 19:07:00,1.51885,1.5189,1.5188,1.5189,163200000.0
2009-10-09 19:08:00,1.5189,1.519,1.51885,1.51895,215300000.0
2009-10-09 19:09:00,1.51895,1.51895,1.51895,1.51895,55000000.0
2009-10-09 19:10:00,1.51895,1.519,1.5188,1.5188,102100000.0
2009-10-09 19:11:00,1.5188,1.5189,1.5188,1.51885,134500000.0
2009-10-09 19:12:00,1.51885,1.51885,1.51885,1.51885,106600000.0
2009-10-09 19:13:00,1.51885,1.5189,1.5188,1.5188,69200000.0
2009-10-09 19:14:00,1.51885,1.51885,1.5188,1.5188,39400000.0
2009-10-09 19:15:00,1.51885,1.51885,1.5188,1.5188,32500000.0
2009-10-09 19:16:00,1.5188,1.5188,1.51865,1.5187,141700000.0
2009-10-09 19:17:00,1.51875,1.51875,1.51875,1.51875,15000000.0
2009-10-09 19:18:00,1.5187,1.51875,1.5184,1.51845,271900000.0
2009-10-09 19:19:00,1.51845,1.51855,1.5183,1.51855,321100000.0
2009-10-09 19:20:00,1.5186,1.51875,1.5186,1.5187,186500000.0
2009-10-09 19:21:00,1.5187,1.5188,1.5187,1.51875,89700000.0
2009-10-09 19:22:00,1.51875,1.5188,1.51875,1.5188,133100000.0
2009-10-09 19:23:00,1.5188,1.5188,1.51875,1.5188,178200000.0
2009-10-09 19:24:00,1.5188,1.5188,1.5188,1.5188,66500000.0
2009-10-09 19:25:00,1.5188,1.51885,1.51875,1.51875,192800000.0
2009-10-09 19:26:00,1.51875,1.51875,1.5186,1.51865,135700000.0
2009-10-09 19:27:00,1.51875,1.5188,1.51875,1.5188,42100000.0
2009-10-09 19:28:00,1.51875,1.51885,1.51875,1.5188,83200000.0
2009-10-09 19:29:00,1.5188,1.51885,1.51875,1.51875,159600000.0
2009-10-09 19:30:00,1.51875,1.51885,1.51875,1.5188,180600000.0
2009-10-09 19:31:00,1.5188,1.51895,1.5187,1.5187,75400000.0
2009-10-09 19:32:00,1.5187,1.51885,1.51855,1.51865,205400000.0
2009-10-09 19:33:00,1.51865,1.51875,1.51855,1.51855,244200000.0
2009-10-09 19:34:00,1.51855,1.5186,1.51845,1.51855,317600000.0
2009-10-09 19:35:00,1.51855,1.51865,1.51855,1.5186,57200000.0
2009-10-09 19:36:00,1.51855,1.51865,1.51855,1.5186,42900000.0
2009-10-09 19:37:00,1.5186,1.5186,1.5185,1.51855,115300000.0
2009-10-09 19:38:00,1.51855,1.51865,1.5185,1.51855,83200000.0
2009-10-09 19:39:00,1.51855,1.51855,1.51835,1.51845,258399998.0
2009-10-09 19:40:00,1.51845,1.51845,1.5183,1.51835,74400000.0
2009-10-09 19:41:00,1.5182,1.51835,1.5182,1.5183,254900000.0
2009-10-09 19:42:00,1.5183,1.5184,1.51825,1.5184,66200000.0
2009-10-09 19:43:00,1.5184,1.51855,1.51835,1.51835,178300000.0
2009-10-09 19:44:00,1.51845,1.51845,1.5183,1.51835,159499997.0
2009-10-09 19:45:00,1.51835,1.5184,1.5183,1.51835,113900001.0
2009-10-09 19:46:00,1.5184,1.5184,1.5183,1.51835,94100000.0
2009-10-09 19:47:00,1.51835,1.51835,1.5183,1.5183,85200000.0
2009-10-09 19:48:00,1.5183,1.51835,1.5183,1.5183,234800000.0
2009-10-09 19:49:00,1.5183,1.51835,1.5183,1.5183,18100000.0
2009-10-09 19:50:00,1.51845,1.51885,1.51835,1.5187,180500000.0
2009-10-09 19:51:00,1.5187,1.5189,1.51865,1.51875,184600000.0
2009-10-09 19:52:00,1.5188,1.51885,1.51865,1.5187,254600000.0
2009-10-09 19:53:00,1.5187,1.51885,1.5187,1.51885,211100000.0
2009-10-09 19:54:00,1.51885,1.519,1.5188,1.5189,181900000.0
2009-10-09 19:55:00,1.51895,1.51895,1.51875,1.5189,146200000.0
2009-10-09 19:56:00,1.5188,1.51895,1.5187,1.51895,232900000.0
2009-10-09 19:57:00,1.5189,1.51905,1.5188,1.51895,230400000.0
2009-10-09 19:58:00,1.51905,1.51925,1.51895,1.5192,242400000.0
2009-10-09 19:59:00,1.51915,1.51925,1.5191,1.5192,202900000.0
2009-10-09 20:00:00,1.5192,1.51935,1.51915,1.5192,183600000.0
2009-10-09 20:01:00,1.5192,1.51935,1.5192,1.5192,97800000.0
2009-10-09 20:02:00,1.5192,1.51925,1.51915,1.5192,128200000.0
2009-10-09 20:03:00,1.51915,1.5192,1.5191,1.5192,121400000.0
2009-10-09 20:04:00,1.5192,1.51925,1.5191,1.51915,115600000.0
2009-10-09 20:05:00,1.51915,1.51915,1.5191,1.51915,169900000.0
2009-10-09 20:06:00,1.5191,1.51915,1.5191,1.51915,287900000.0
2009-10-09 20:07:00,1.51915,1.51915,1.5191,1.5191,224300000.0
2009-10-09 20:08:00,1.51915,1.5192,1.5191,1.51915,230400000.0
2009-10-09 20:09:00,1.51915,1.5193,1.5191,1.5192,227000000.0
2009-10-09 20:10:00,1.51925,1.5193,1.5192,1.51925,164800000.0
2009-10-09 20:11:00,1.51925,1.51925,1.5191,1.5191,219900000.0
2009-10-09 20:12:00,1.5191,1.5191,1.51885,1.519,192500000.0
2009-10-09 20:13:00,1.519,1.51905,1.5188,1.519,285100000.0
2009-10-09 20:14:00,1.51895,1.51905,1.5188,1.5188,238100000.0
2009-10-09 20:15:00,1.51885,1.519,1.51885,1.5189,133700000.0
2009-10-09 20:16:00,1.5189,1.5191,1.5189,1.519,173900000.0
2009-10-09 20:17:00,1.519,1.51915,1.519,1.51915,54400000.0
2009-10-09 20:18:00,1.5191,1.51935,1.5191,1.5192,130700000.0
2009-10-09 20:19:00,1.51925,1.5193,1.51915,1.5192,285500000.0
2009-10-09 20:20:00,1.5192,1.5192,1.5187,1.51875,296200000.0
2009-10-09 20:21:00,1.51875,1.51885,1.51875,1.51885,134100000.0
2009-10-09 20:22:00,1.51885,1.5189,1.51885,1.51885,225199999.0
2009-10-09 20:23:00,1.51885,1.5192,1.51885,1.51915,227000000.0
2009-10-09 20:24:00,1.51915,1.51915,1.51915,1.51915,16800000.0
2009-10-09 20:25:00,1.51915,1.51915,1.51895,1.51895,189100000.0
2009-10-09 20:26:00,1.51895,1.51905,1.51885,1.519,222900000.0
2009-10-09 20:27:00,1.5189,1.51895,1.51885,1.5189,94900000.0
2009-10-09 20:28:00,1.5189,1.51895,1.51875,1.51885,167100000.0
2009-10-09 20:29:00,1.51885,1.51895,1.51885,1.5189,150500000.0
2009-10-09 20:30:00,1.51885,1.51895,1.51885,1.5189,113300000.0
2009-10-09 20:31:00,1.5189,1.51895,1.5189,1.5189,170800000.0
2009-10-09 20:32:00,1.51885,1.51885,1.5187,1.51875,153000000.0
2009-10-09 20:33:00,1.51875,1.51885,1.5187,1.5187,104100000.0
2009-10-09 20:34:00,1.5187,1.51875,1.5186,1.5187,192300000.0
2009-10-09 20:35:00,1.51865,1.51885,1.51865,1.5188,340900001.0
2009-10-09 20:36:00,1.5188,1.5188,1.5188,1.5188,57500000.0
2009-10-09 20:37:00,1.51875,1.5188,1.51875,1.5188,71000000.0
2009-10-09 20:38:00,1.5188,1.51895,1.5188,1.51885,223100000.0
2009-10-09 20:39:00,1.51885,1.5189,1.5188,1.5189,255599998.0
2009-10-09 20:40:00,1.5189,1.51895,1.5189,1.51895,151300000.0
2009-10-09 20:41:00,1.51895,1.51905,1.51885,1.5189,419599999.0
2009-10-09 20:42:00,1.5189,1.519,1.51885,1.519,287799998.0
2009-10-09 20:43:00,1.519,1.51905,1.519,1.51905,100200000.0
2009-10-09 20:44:00,1.51905,1.51905,1.5188,1.5188,206700000.0
2009-10-09 20:45:00,1.51875,1.5188,1.5187,1.51875,59300000.0
2009-10-09 20:46:00,1.51875,1.51875,1.5185,1.51855,142500000.0
2009-10-09 20:47:00,1.51855,1.51875,1.51855,1.51875,122900000.0
2009-10-09 20:48:00,1.5187,1.51875,1.51865,1.51875,180000000.0
2009-10-09 20:49:00,1.51875,1.51875,1.5187,1.51875,193600000.0
2009-10-09 20:50:00,1.51875,1.5188,1.5187,1.5187,120400000.0
2009-10-09 20:51:00,1.5187,1.5188,1.5187,1.51875,42400000.0
2009-10-09 20:52:00,1.51875,1.51875,1.51875,1.51875,60800000.0
2009-10-09 20:53:00,1.5187,1.51885,1.5187,1.51885,77600000.0
2009-10-09 20:54:00,1.51875,1.51885,1.5187,1.51875,115200000.0
2009-10-09 20:55:00,1.5187,1.5188,1.51845,1.51845,291400000.0
2009-10-09 20:56:00,1.51845,1.51855,1.51835,1.5184,199300000.0
2009-10-09 20:57:00,1.5184,1.5185,1.5184,1.5185,72200000.0
2009-10-09 20:58:00,1.5185,1.5185,1.51815,1.51815,370600000.0
2009-10-09 20:59:00,1.5182,1.5184,1.51805,1.5183,389100000.0
2009-10-09 21:00:00,1.5183,1.51845,1.51815,1.5183,490900000.0
2009-10-09 21:01:00,1.5183,1.5186,1.51825,1.51855,277500000.0
2009-10-09 21:02:00,1.51855,1.5188,1.51855,1.5188,314500000.0
2009-10-09 21:03:00,1.5188,1.5189,1.51865,1.5188,183000000.0
2009-10-09 21:04:00,1.51875,1.5189,1.51875,1.5188,102700000.0
2009-10-09 21:05:00,1.51885,1.51885,1.5188,1.51885,61300000.0
2009-10-09 21:06:00,1.51885,1.51905,1.51875,1.51895,234200000.0
2009-10-09 21:07:00,1.51895,1.51895,1.5185,1.5185,102400000.0
2009-10-09 21:08:00,1.5185,1.5186,1.5185,1.5186,172400000.0
2009-10-09 21:09:00,1.5186,1.51875,1.5186,1.51865,152700000.0
2009-10-09 21:10:00,1.51865,1.51865,1.51865,1.51865,12000000.0
2009-10-09 21:11:00,1.51865,1.51865,1.51865,1.51865,12800000.0
2009-10-09 21:12:00,1.51865,1.5187,1.5183,1.5183,122700000.0
2009-10-09 21:13:00,1.5184,1.5184,1.51835,1.51835,70300000.0
2009-10-09 21:14:00,1.51835,1.5185,1.51825,1.51825,208300000.0
2009-10-09 21:15:00,1.51825,1.5184,1.51815,1.5182,288900000.0
2009-10-09 21:16:00,1.51825,1.5185,1.51825,1.5184,181500000.0
2009-10-09 21:17:00,1.5184,1.51855,1.5184,1.51845,295200000.0
2009-10-09 21:18:00,1.5184,1.51845,1.51835,1.5184,156700000.0
2009-10-09 21:19:00,1.51835,1.51845,1.5182,1.5183,228200000.0
2009-10-09 21:20:00,1.5183,1.51835,1.51825,1.5183,54000000.0
2009-10-09 21:21:00,1.5183,1.5183,1.5182,1.5182,137800000.0
2009-10-09 21:22:00,1.5182,1.5182,1.5182,1.5182,18400000.0
2009-10-09 21:23:00,1.5182,1.51825,1.5182,1.5182,94500000.0
2009-10-09 21:24:00,1.5182,1.51825,1.51815,1.5182,92700000.0
2009-10-09 21:25:00,1.51825,1.51825,1.5182,1.5182,29200000.0
2009-10-09 21:26:00,1.5182,1.51835,1.5182,1.51825,75200000.0
2009-10-09 21:27:00,1.51825,1.51835,1.5182,1.51835,140700000.0
2009-10-09 21:28:00,1.51835,1.51835,1.5183,1.5183,43800000.0
2009-10-09 21:29:00,1.51825,1.51825,1.51825,1.51825,14200000.0
2009-10-09 21:30:00,1.5183,1.5184,1.51825,1.5184,177600000.0
2009-10-09 21:31:00,1.51835,1.51845,1.51835,1.5184,83100000.0
2009-10-09 21:32:00,1.5184,1.5184,1.51825,1.51825,42600000.0
2009-10-09 21:33:00,1.5183,1.5185,1.51825,1.5185,75300000.0
2009-10-09 21:34:00,1.5185,1.5186,1.51845,1.5186,50600000.0
2009-10-09 21:35:00,1.5186,1.51865,1.5186,1.5186,25000000.0
2009-10-09 21:36:00,1.5186,1.51875,1.5186,1.5186,53400000.0
2009-10-09 21:37:00,1.51865,1.5188,1.51855,1.5188,94500000.0
2009-10-09 21:38:00,1.5188,1.51885,1.51875,1.5188,145600000.0
2009-10-09 21:39:00,1.51875,1.51885,1.51865,1.5187,123100000.0
2009-10-09 21:40:00,1.5187,1.51875,1.51865,1.5187,110400000.0
2009-10-09 21:41:00,1.51865,1.5187,1.5185,1.5185,112400000.0
2009-10-09 21:42:00,1.51855,1.5186,1.5183,1.51835,248800000.0
2009-10-09 21:43:00,1.51835,1.51865,1.51835,1.51865,48700000.0
2009-10-09 21:44:00,1.51855,1.51865,1.51855,1.51865,67300000.0
2009-10-09 21:45:00,1.51865,1.51865,1.51865,1.51865,38000000.0
2009-10-09 21:46:00,1.51865,1.5187,1.51855,1.5186,157700000.0
2009-10-09 21:47:00,1.51865,1.5189,1.5186,1.51885,79500000.0
2009-10-09 21:48:00,1.5188,1.5189,1.5187,1.51885,65200000.0
2009-10-09 21:49:00,1.51885,1.51885,1.51875,1.51875,80200000.0
2009-10-09 21:50:00,1.5187,1.5188,1.5187,1.5188,29800000.0
2009-10-09 21:51:00,1.5188,1.5188,1.5187,1.5187,28400000.0
2009-10-09 21:52:00,1.51875,1.51885,1.5187,1.51875,229500000.0
2009-10-09 21:53:00,1.51875,1.5188,1.51875,1.5188,31000000.0
2009-10-09 21:54:00,1.5188,1.5188,1.51875,1.5188,72200000.0
2009-10-09 21:55:00,1.5188,1.51885,1.5188,1.51885,30800000.0
2009-10-09 21:56:00,1.51885,1.5189,1.51875,1.5188,57000000.0
2009-10-09 21:57:00,1.5188,1.5188,1.5187,1.5188,33000000.0
2009-10-09 21:58:00,1.5188,1.5188,1.51875,1.51875,20700000.0
2009-10-09 21:59:00,1.5188,1.51885,1.5188,1.5188,15000000.0
2009-10-09 22:00:00,1.5188,1.5188,1.5187,1.5188,97400000.0
2009-10-09 22:01:00,1.51885,1.5189,1.51865,1.5187,271900000.0
2009-10-09 22:02:00,1.51865,1.5187,1.51865,1.5187,61700000.0
2009-10-09 22:03:00,1.5188,1.5188,1.5188,1.5188,16000000.0
2009-10-09 22:04:00,1.5188,1.5188,1.5187,1.51875,27200000.0
2009-10-09 22:05:00,1.5187,1.5187,1.51865,1.5187,113600000.0
2009-10-09 22:06:00,1.5187,1.51875,1.51865,1.51875,80900000.0
2009-10-09 22:07:00,1.51875,1.51875,1.51875,1.51875,24000000.0
2009-10-09 22:08:00,1.51875,1.51875,1.51865,1.5187,109300000.0
2009-10-09 22:09:00,1.5187,1.51875,1.51865,1.51865,167500000.0
2009-10-09 22:10:00,1.51865,1.5188,1.51865,1.5188,50600000.0
2009-10-09 22:11:00,1.5188,1.5188,1.5186,1.51865,109300000.0
2009-10-09 22:12:00,1.51865,1.5188,1.51865,1.5187,82100000.0
2009-10-09 22:13:00,1.5187,1.5187,1.51865,1.5187,40800000.0
2009-10-09 22:14:00,1.5187,1.51875,1.51865,1.51865,195700000.0
2009-10-09 22:15:00,1.51865,1.5187,1.51865,1.51865,130400000.0
2009-10-09 22:16:00,1.51865,1.5187,1.51855,1.51865,62400000.0
2009-10-09 22:17:00,1.51865,1.51865,1.51845,1.51845,46400000.0
2009-10-09 22:18:00,1.5185,1.5185,1.5181,1.51835,187800000.0
2009-10-09 22:19:00,1.51835,1.5184,1.51835,1.5184,148900000.0
2009-10-09 22:20:00,1.5184,1.5184,1.51835,1.51835,141900000.0
2009-10-09 22:21:00,1.51835,1.5184,1.5183,1.51835,250900000.0
2009-10-09 22:22:00,1.51835,1.5185,1.51835,1.51845,252800000.0
2009-10-09 22:23:00,1.5184,1.51845,1.5184,1.51845,137600000.0
2009-10-09 22:24:00,1.51845,1.51845,1.51835,1.5184,68800000.0
2009-10-09 22:25:00,1.5184,1.5184,1.51835,1.5184,19200000.0
2009-10-09 22:26:00,1.51845,1.51855,1.5184,1.51855,17800000.0
2009-10-09 22:27:00,1.51855,1.51855,1.51855,1.51855,76400000.0
2009-10-09 22:28:00,1.51855,1.51855,1.5185,1.51855,163500000.0
2009-10-09 22:29:00,1.51855,1.5186,1.51855,1.51855,69400000.0
2009-10-09 22:30:00,1.51855,1.5187,1.5185,1.5186,107300000.0
2009-10-09 22:31:00,1.5186,1.5187,1.51845,1.5186,133400000.0
2009-10-09 22:32:00,1.5186,1.5186,1.51855,1.51855,45600000.0
2009-10-09 22:33:00,1.51855,1.51855,1.5185,1.5185,30400000.0
2009-10-09 22:34:00,1.5185,1.51855,1.5185,1.5185,89300000.0
2009-10-09 22:35:00,1.5185,1.5185,1.51765,1.5183,229200000.0
2009-10-09 22:36:00,1.5183,1.5183,1.51815,1.51815,161200000.0
2009-10-09 22:37:00,1.51815,1.51815,1.51815,1.51815,91200000.0
2009-10-09 22:38:00,1.51815,1.5183,1.51815,1.5183,105600000.0
2009-10-09 22:39:00,1.5183,1.5184,1.51825,1.51835,142800000.0
2009-10-09 22:40:00,1.5184,1.5185,1.51835,1.51835,56800000.0
2009-10-09 22:41:00,1.5184,1.5184,1.5184,1.5184,9600000.0
2009-10-09 22:42:00,1.51845,1.51845,1.5184,1.51845,111600000.0
2009-10-09 22:43:00,1.5185,1.5187,1.51845,1.5186,292400000.0
2009-10-09 22:44:00,1.5187,1.5188,1.51855,1.51875,143800000.0
2009-10-09 22:45:00,1.5187,1.51875,1.51855,1.51855,81700000.0
2009-10-09 22:46:00,1.5183,1.51855,1.5183,1.51855,119400000.0
2009-10-09 22:47:00,1.5186,1.5186,1.5185,1.5185,71900000.0
2009-10-09 22:48:00,1.51855,1.51855,1.5184,1.5184,40800000.0
2009-10-09 22:49:00,1.5184,1.5184,1.5184,1.5184,16800000.0
2009-10-09 22:50:00,1.5184,1.51845,1.5184,1.5184,40200000.0
2009-10-09 22:51:00,1.5184,1.51865,1.5184,1.51865,148700000.0
2009-10-09 22:52:00,1.5186,1.51875,1.5186,1.51865,143500000.0
2009-10-09 22:53:00,1.51865,1.51925,1.51855,1.51925,78200000.0
2009-10-09 22:54:00,1.51925,1.51935,1.51905,1.51905,121400000.0
2009-10-09 22:55:00,1.5191,1.5191,1.51905,1.51905,92400000.0
2009-10-09 22:56:00,1.51905,1.5191,1.51905,1.51905,103700000.0
2009-10-09 22:57:00,1.51905,1.5191,1.519,1.51905,87200000.0
2009-10-09 22:58:00,1.51905,1.51905,1.519,1.519,69000000.0
2009-10-09 22:59:00,1.519,1.5192,1.5189,1.5192,48800000.0
2009-10-11 23:00:00,1.51815,1.51833,1.51813,1.51813,264500001.0
2009-10-11 23:01:00,1.51817,1.51837,1.51813,1.51837,327700001.0
2009-10-11 23:02:00,1.51813,1.51837,1.51813,1.51819,301000000.0
2009-10-11 23:03:00,1.5182,1.5182,1.5182,1.5182,4800000.0
2009-10-11 23:04:00,1.5182,1.51825,1.5182,1.51825,7200000.0
2009-10-11 23:05:00,1.5182,1.5182,1.5182,1.5182,2400000.0
2009-10-11 23:06:00,1.51835,1.5184,1.51815,1.5184,12000000.0
2009-10-11 23:07:00,1.5184,1.5186,1.51835,1.5185,24800000.0
2009-10-11 23:08:00,1.5185,1.5187,1.51845,1.5187,44800000.0
2009-10-11 23:09:00,1.5187,1.51875,1.5183,1.51875,47200000.0
2009-10-11 23:10:00,1.5185,1.51875,1.5185,1.51875,52800000.0
2009-10-11 23:11:00,1.5185,1.5187,1.51815,1.5184,52800000.0
2009-10-11 23:12:00,1.51835,1.5184,1.51835,1.5184,3200000.0
2009-10-11 23:13:00,1.51841,1.51841,1.51817,1.51817,364000000.0
2009-10-11 23:14:00,1.5184,1.5184,1.5184,1.5184,4800000.0
2009-10-11 23:15:00,1.5183,1.5184,1.5183,1.5184,25600000.0
2009-10-11 23:16:00,1.5184,1.5184,1.51835,1.5184,16000000.0
2009-10-11 23:17:00,1.51835,1.5184,1.51835,1.5184,19200000.0
2009-10-11 23:18:00,1.51835,1.5184,1.51805,1.51815,17600000.0
2009-10-11 23:19:00,1.51805,1.5181,1.518,1.51805,417200000.0
2009-10-11 23:20:00,1.51815,1.51815,1.51815,1.51815,2400000.0
2009-10-11 23:21:00,1.51798,1.51802,1.51783,1.51785,322100000.0
2009-10-11 23:22:00,1.51803,1.51803,1.51773,1.51773,344900000.0
2009-10-11 23:23:00,1.5179,1.51807,1.5179,1.51806,450300000.0
2009-10-11 23:24:00,1.51781,1.51804,1.51781,1.51804,503800000.0
2009-10-11 23:25:00,1.51815,1.51815,1.51815,1.51815,1600000.0
2009-10-11 23:26:00,1.51783,1.51802,1.51783,1.51802,211600000.0
2009-10-11 23:27:00,1.51815,1.51815,1.51815,1.51815,15200000.0
2009-10-11 23:28:00,1.51791,1.51821,1.51791,1.51821,66000000.0
2009-10-11 23:29:00,1.51822,1.51828,1.51822,1.51825,403000000.0
2009-10-11 23:30:00,1.51815,1.5182,1.51815,1.51815,28800000.0
2009-10-11 23:31:00,1.51815,1.51815,1.51815,1.51815,15200000.0
2009-10-11 23:32:00,1.51815,1.51815,1.51815,1.51815,7600000.0
2009-10-11 23:33:00,1.51815,1.51815,1.51815,1.51815,50400000.0
2009-10-11 23:34:00,1.51815,1.51815,1.51815,1.51815,42800000.0
2009-10-11 23:35:00,1.51815,1.51815,1.51815,1.51815,25800000.0
2009-10-11 23:36:00,1.51815,1.51815,1.5181,1.51815,22000000.0
2009-10-11 23:37:00,1.51815,1.51815,1.5181,1.51815,24000000.0
2009-10-11 23:38:00,1.51815,1.51815,1.5181,1.51815,43800000.0
2009-10-11 23:39:00,1.51815,1.51815,1.5181,1.51815,74300000.0
2009-10-11 23:40:00,1.5181,1.51815,1.5181,1.51815,41400000.0
2009-10-11 23:41:00,1.51815,1.51815,1.51815,1.51815,2400000.0
2009-10-11 23:42:00,1.51815,1.51815,1.51815,1.51815,9600000.0
2009-10-11 23:43:00,1.51815,1.51815,1.51815,1.51815,9800000.0
2009-10-11 23:44:00,1.51781,1.51815,1.51781,1.51815,71500000.0
2009-10-11 23:45:00,1.51807,1.51814,1.51795,1.51795,112700000.0
2009-10-11 23:46:00,1.51786,1.51814,1.51786,1.51814,121600000.0
2009-10-11 23:47:00,1.51812,1.51812,1.51765,1.51795,97600000.0
2009-10-11 23:48:00,1.51815,1.51815,1.5181,1.51815,39800000.0
2009-10-11 23:49:00,1.51815,1.51815,1.5181,1.51815,14200000.0
2009-10-11 23:50:00,1.51797,1.518,1.51767,1.51781,28800000.0
2009-10-11 23:51:00,1.5181,1.51845,1.51805,1.51815,60800000.0
2009-10-11 23:52:00,1.51815,1.5184,1.51805,1.5181,55000000.0
2009-10-11 23:53:00,1.51825,1.5185,1.51815,1.51845,57400000.0
2009-10-11 23:54:00,1.5183,1.5184,1.51815,1.51815,48600000.0
2009-10-11 23:55:00,1.51815,1.51825,1.5181,1.51825,77700000.0
2009-10-11 23:56:00,1.51825,1.51845,1.5181,1.5184,49000000.0
2009-10-11 23:57:00,1.51825,1.51855,1.51815,1.5184,41400000.0
2009-10-11 23:58:00,1.5183,1.51855,1.5182,1.51835,52300000.0
2009-10-11 23:59:00,1.51855,1.51865,1.51815,1.51815,80100000.0
2009-10-12 00:00:00,1.51825,1.5185,1.51805,1.51805,113400000.0
2009-10-12 00:01:00,1.51815,1.5184,1.5181,1.5184,72800000.0
2009-10-12 00:02:00,1.5183,1.5184,1.51815,1.5182,51500000.0
2009-10-12 00:03:00,1.51825,1.51835,1.51815,1.5183,66100000.0
2009-10-12 00:04:00,1.5182,1.5183,1.5182,1.5182,41800000.0
2009-10-12 00:05:00,1.5182,1.5184,1.5182,1.51835,42900000.0
2009-10-12 00:06:00,1.5182,1.51835,1.51815,1.5183,111500000.0
2009-10-12 00:07:00,1.5182,1.5184,1.5182,1.5182,92600000.0
2009-10-12 00:08:00,1.5182,1.5184,1.51815,1.5183,127500000.0
2009-10-12 00:09:00,1.5182,1.51845,1.5182,1.51825,164500000.0
2009-10-12 00:10:00,1.5182,1.5183,1.51815,1.5183,86900000.0
2009-10-12 00:11:00,1.5182,1.5183,1.51815,1.51825,47000000.0
2009-10-12 00:12:00,1.51825,1.51825,1.5181,1.51815,53500000.0
2009-10-12 00:13:00,1.51815,1.5183,1.51815,1.51815,48400000.0
2009-10-12 00:14:00,1.51815,1.5183,1.5181,1.51825,35600000.0
2009-10-12 00:15:00,1.51825,1.51835,1.51815,1.5183,50700000.0
2009-10-12 00:16:00,1.5183,1.51835,1.5181,1.51815,50500000.0
2009-10-12 00:17:00,1.5182,1.51835,1.5181,1.51815,45600000.0
2009-10-12 00:18:00,1.5182,1.51835,1.5181,1.51815,41300000.0
2009-10-12 00:19:00,1.51815,1.5183,1.51805,1.51815,75600000.0
2009-10-12 00:20:00,1.51815,1.51835,1.51805,1.51815,88900000.0
2009-10-12 00:21:00,1.51815,1.5183,1.5181,1.51815,91600000.0
2009-10-12 00:22:00,1.5181,1.51835,1.5181,1.51815,77900000.0
2009-10-12 00:23:00,1.51815,1.5184,1.5181,1.51825,74100000.0
2009-10-12 00:24:00,1.5183,1.5187,1.51815,1.5187,78200000.0
2009-10-12 00:25:00,1.51871,1.51871,1.51832,1.51832,125100000.0
2009-10-12 00:26:00,1.51885,1.5191,1.51845,1.5187,26400000.0
2009-10-12 00:27:00,1.5187,1.51895,1.51865,1.51895,138200000.0
2009-10-12 00:28:00,1.5189,1.51895,1.51885,1.51895,83500000.0
2009-10-12 00:29:00,1.5189,1.51895,1.51885,1.51895,95100000.0
2009-10-12 00:30:00,1.51895,1.519,1.51885,1.519,97200000.0
2009-10-12 00:31:00,1.519,1.51905,1.51885,1.5189,135700000.0
2009-10-12 00:32:00,1.5189,1.5189,1.51885,1.5189,76500000.0
2009-10-12 00:33:00,1.5189,1.5189,1.5189,1.5189,27200000.0
2009-10-12 00:34:00,1.5189,1.5189,1.5189,1.5189,17000000.0
2009-10-12 00:35:00,1.5189,1.5189,1.5189,1.5189,32200000.0
2009-10-12 00:36:00,1.5189,1.5189,1.51885,1.5189,23300000.0
2009-10-12 00:37:00,1.5189,1.51895,1.5189,1.51895,21000000.0
2009-10-12 00:38:00,1.519,1.51915,1.51895,1.5191,129500000.0
2009-10-12 00:39:00,1.5191,1.51925,1.51885,1.51905,284200000.0
2009-10-12 00:40:00,1.51915,1.51915,1.51865,1.51865,80200000.0
2009-10-12 00:41:00,1.51865,1.51905,1.5185,1.5188,105900000.0
2009-10-12 00:42:00,1.5188,1.5189,1.51875,1.5189,125900000.0
2009-10-12 00:43:00,1.51885,1.51905,1.5188,1.5188,49100000.0
2009-10-12 00:44:00,1.5188,1.51885,1.51875,1.51875,75400000.0
2009-10-12 00:45:00,1.51875,1.5188,1.51875,1.51875,95400000.0
2009-10-12 00:46:00,1.51875,1.5188,1.51875,1.51875,38000000.0
2009-10-12 00:47:00,1.51875,1.5188,1.51875,1.5188,127300000.0
2009-10-12 00:48:00,1.5188,1.5188,1.51875,1.5188,72400000.0
2009-10-12 00:49:00,1.5188,1.5189,1.51875,1.5188,67000000.0
2009-10-12 00:50:00,1.5188,1.5189,1.51875,1.5189,72600000.0
2009-10-12 00:51:00,1.51885,1.5191,1.5188,1.5191,362600000.0
2009-10-12 00:52:00,1.5191,1.51915,1.5189,1.51895,138600000.0
2009-10-12 00:53:00,1.519,1.51915,1.51895,1.51905,89100000.0
2009-10-12 00:54:00,1.51905,1.5191,1.51905,1.51905,3700000.0
2009-10-12 00:55:00,1.51905,1.51905,1.519,1.519,34600000.0
2009-10-12 00:56:00,1.519,1.51915,1.51895,1.5191,53500000.0
2009-10-12 00:57:00,1.51905,1.51905,1.5189,1.519,68300000.0
2009-10-12 00:58:00,1.519,1.51905,1.51895,1.519,37300000.0
2009-10-12 00:59:00,1.51915,1.5192,1.5189,1.5191,97600000.0
2009-10-12 01:00:00,1.5191,1.5191,1.519,1.51905,196200000.0
2009-10-12 01:01:00,1.51905,1.5191,1.519,1.519,18200000.0
2009-10-12 01:02:00,1.519,1.51905,1.5189,1.5189,110300000.0
2009-10-12 01:03:00,1.5189,1.5189,1.51885,1.5189,12400000.0
2009-10-12 01:04:00,1.51895,1.51895,1.51895,1.51895,21600000.0
2009-10-12 01:05:00,1.519,1.519,1.51885,1.51885,44800000.0
2009-10-12 01:06:00,1.51885,1.5189,1.51885,1.51885,40000000.0
2009-10-12 01:07:00,1.51885,1.51885,1.5188,1.51885,21600000.0
2009-10-12 01:08:00,1.51862,1.51872,1.51843,1.51872,63500000.0
2009-10-12 01:09:00,1.51885,1.51885,1.51885,1.51885,28000000.0
2009-10-12 01:10:00,1.5188,1.51895,1.5188,1.51895,124200000.0
2009-10-12 01:11:00,1.51895,1.51895,1.51885,1.5189,132800000.0
2009-10-12 01:12:00,1.5189,1.519,1.5189,1.519,148800000.0
2009-10-12 01:13:00,1.519,1.51915,1.5189,1.519,224000000.0
2009-10-12 01:14:00,1.51895,1.519,1.51885,1.51885,196400000.0
2009-10-12 01:15:00,1.51885,1.51885,1.51885,1.51885,2400000.0
2009-10-12 01:16:00,1.51885,1.5189,1.51885,1.51885,70200000.0
2009-10-12 01:17:00,1.51885,1.51895,1.51885,1.5189,39200000.0
2009-10-12 01:18:00,1.5189,1.51905,1.5189,1.519,41600000.0
2009-10-12 01:19:00,1.51895,1.51895,1.5189,1.5189,22800000.0
2009-10-12 01:20:00,1.519,1.519,1.519,1.519,43200000.0
2009-10-12 01:21:00,1.519,1.51905,1.51895,1.519,185600000.0
2009-10-12 01:22:00,1.519,1.519,1.5189,1.519,79000000.0
2009-10-12 01:23:00,1.51905,1.51905,1.51905,1.51905,8800000.0
2009-10-12 01:24:00,1.51905,1.51905,1.51905,1.51905,8800000.0
2009-10-12 01:25:00,1.51905,1.51905,1.5189,1.5189,35100000.0
2009-10-12 01:26:00,1.5189,1.5189,1.51885,1.51885,24100000.0
2009-10-12 01:27:00,1.5189,1.5189,1.5188,1.51885,65600000.0
2009-10-12 01:28:00,1.51885,1.51885,1.51885,1.51885,25600000.0
2009-10-12 01:29:00,1.51885,1.5189,1.51885,1.51885,95600000.0
2009-10-12 01:30:00,1.51885,1.5189,1.51885,1.51885,124800000.0
2009-10-12 01:31:00,1.51885,1.51885,1.51885,1.51885,16000000.0
2009-10-12 01:32:00,1.51885,1.51885,1.51885,1.51885,12000000.0
2009-10-12 01:33:00,1.51885,1.51885,1.51885,1.51885,56000000.0
2009-10-12 01:34:00,1.51885,1.51885,1.51885,1.51885,4000000.0
2009-10-12 01:35:00,1.51837,1.51867,1.51837,1.51865,56100000.0
2009-10-12 01:36:00,1.51843,1.51866,1.51843,1.51858,8700000.0
2009-10-12 01:37:00,1.51848,1.51872,1.51842,1.51842,57600000.0
2009-10-12 01:38:00,1.51895,1.51895,1.51885,1.51885,43800000.0
2009-10-12 01:39:00,1.51885,1.51885,1.51885,1.51885,12000000.0
2009-10-12 01:40:00,1.51857,1.51876,1.51857,1.51868,162200000.0
2009-10-12 01:41:00,1.51885,1.51885,1.51885,1.51885,41600000.0
2009-10-12 01:42:00,1.51885,1.51885,1.51885,1.51885,16000000.0
2009-10-12 01:43:00,1.51885,1.5189,1.51885,1.5189,20800000.0
2009-10-12 01:44:00,1.5189,1.5189,1.5189,1.5189,7200000.0
2009-10-12 01:45:00,1.51867,1.51875,1.51851,1.51851,286900001.0
2009-10-12 01:46:00,1.5189,1.5189,1.5189,1.5189,2400000.0
2009-10-12 01:47:00,1.5189,1.5192,1.51885,1.5192,47000000.0
2009-10-12 01:48:00,1.5191,1.5193,1.5191,1.51925,98700000.0
2009-10-12 01:49:00,1.51945,1.51945,1.51915,1.51925,52900000.0
2009-10-12 01:50:00,1.51925,1.51925,1.51915,1.51925,76500000.0
2009-10-12 01:51:00,1.51925,1.51925,1.51925,1.51925,4800000.0
2009-10-12 01:52:00,1.51925,1.51925,1.51915,1.51925,125200000.0
2009-10-12 01:53:00,1.5193,1.51935,1.51925,1.51925,11400000.0
2009-10-12 01:54:00,1.5192,1.51925,1.51915,1.5192,64900000.0
2009-10-12 01:55:00,1.51915,1.51915,1.51915,1.51915,5300000.0
2009-10-12 01:56:00,1.5191,1.5192,1.51905,1.51915,26600000.0
2009-10-12 01:57:00,1.51915,1.5193,1.51915,1.5192,80200000.0
2009-10-12 01:58:00,1.51915,1.51935,1.51915,1.5192,63900000.0
2009-10-12 01:59:00,1.5192,1.5193,1.5191,1.51915,194800000.0
2009-10-12 02:00:00,1.51915,1.5192,1.5191,1.51915,203600000.0
2009-10-12 02:01:00,1.51915,1.51925,1.5191,1.51915,212200000.0
2009-10-12 02:02:00,1.51915,1.51925,1.51915,1.5192,61700000.0
2009-10-12 02:03:00,1.51915,1.51925,1.51915,1.5192,49500000.0
2009-10-12 02:04:00,1.51925,1.51925,1.51915,1.51915,110100000.0
2009-10-12 02:05:00,1.51915,1.5192,1.51915,1.51915,29100000.0
2009-10-12 02:06:00,1.51915,1.5192,1.5191,1.51915,126100000.0
2009-10-12 02:07:00,1.51915,1.5192,1.519,1.51905,177600000.0
2009-10-12 02:08:00,1.51905,1.5191,1.51895,1.519,185499999.0
2009-10-12 02:09:00,1.51895,1.519,1.51885,1.51895,140520000.0
2009-10-12 02:10:00,1.51895,1.519,1.51885,1.5189,102700000.0
2009-10-12 02:11:00,1.5189,1.51895,1.5189,1.51895,42200000.0
2009-10-12 02:12:00,1.51895,1.519,1.51885,1.51885,157600000.0
2009-10-12 02:13:00,1.51885,1.5191,1.51885,1.51905,143100000.0
2009-10-12 02:14:00,1.5191,1.5192,1.519,1.5191,272000000.0
2009-10-12 02:15:00,1.51905,1.5191,1.51895,1.51895,119700000.0
2009-10-12 02:16:00,1.51895,1.519,1.51895,1.51895,176600000.0
2009-10-12 02:17:00,1.51895,1.51905,1.5189,1.51895,147000000.0
2009-10-12 02:18:00,1.51895,1.519,1.51895,1.51895,65500000.0
2009-10-12 02:19:00,1.51895,1.5191,1.51895,1.5191,288900000.0
2009-10-12 02:20:00,1.5191,1.5191,1.51905,1.51905,313300000.0
2009-10-12 02:21:00,1.51905,1.5191,1.51905,1.51905,224300000.0
2009-10-12 02:22:00,1.51905,1.5191,1.51905,1.51905,202800000.0
2009-10-12 02:23:00,1.51905,1.5191,1.51905,1.5191,218200000.0
2009-10-12 02:24:00,1.5191,1.51915,1.51905,1.51905,144200000.0
2009-10-12 02:25:00,1.51905,1.51905,1.51905,1.51905,52600000.0
2009-10-12 02:26:00,1.51905,1.5191,1.51905,1.51905,46200000.0
2009-10-12 02:27:00,1.51905,1.5191,1.51905,1.51905,74000000.0
2009-10-12 02:28:00,1.51905,1.51915,1.51905,1.5191,80200000.0
2009-10-12 02:29:00,1.51905,1.5192,1.51905,1.5191,84000000.0
2009-10-12 02:30:00,1.5191,1.5192,1.5191,1.51915,85800000.0
2009-10-12 02:31:00,1.5191,1.51915,1.51905,1.5191,171600000.0
2009-10-12 02:32:00,1.5191,1.5192,1.5191,1.51915,50200000.0
2009-10-12 02:33:00,1.51915,1.51915,1.5191,1.51915,27500000.0
2009-10-12 02:34:00,1.51915,1.51925,1.51915,1.51915,50700000.0
2009-10-12 02:35:00,1.51915,1.51915,1.51905,1.5191,40700000.0
2009-10-12 02:36:00,1.5191,1.51915,1.51905,1.5191,50000000.0
2009-10-12 02:37:00,1.5191,1.5191,1.51905,1.5191,44500000.0
2009-10-12 02:38:00,1.5191,1.51915,1.51905,1.5191,103700000.0
2009-10-12 02:39:00,1.5191,1.51915,1.51905,1.5191,94800000.0
2009-10-12 02:40:00,1.5191,1.5191,1.51905,1.5191,49700000.0
2009-10-12 02:41:00,1.5191,1.5192,1.5191,1.5192,51900000.0
2009-10-12 02:42:00,1.51915,1.5192,1.51905,1.51905,153700000.0
2009-10-12 02:43:00,1.51905,1.51905,1.51905,1.51905,86300000.0
2009-10-12 02:44:00,1.51905,1.5191,1.51905,1.5191,35300000.0
2009-10-12 02:45:00,1.5191,1.51915,1.5191,1.5191,28400000.0
2009-10-12 02:46:00,1.5191,1.5191,1.5191,1.5191,4900000.0
2009-10-12 02:47:00,1.5191,1.51925,1.51905,1.5191,72200000.0
2009-10-12 02:48:00,1.5191,1.5191,1.51905,1.5191,80400000.0
2009-10-12 02:49:00,1.5191,1.51915,1.5191,1.5191,59500000.0
2009-10-12 02:50:00,1.5191,1.51915,1.5191,1.5191,45500000.0
2009-10-12 02:51:00,1.5191,1.51915,1.5191,1.5191,42400000.0
2009-10-12 02:52:00,1.5191,1.51915,1.5191,1.5191,15800000.0
2009-10-12 02:53:00,1.5191,1.51915,1.5191,1.5191,29500000.0
2009-10-12 02:54:00,1.5191,1.51925,1.5191,1.51915,30700000.0
2009-10-12 02:55:00,1.51915,1.51915,1.5191,1.5191,60700000.0
2009-10-12 02:56:00,1.5191,1.51915,1.5191,1.5191,40800000.0
2009-10-12 02:57:00,1.5191,1.51915,1.5191,1.5191,46300000.0
2009-10-12 02:58:00,1.51915,1.51915,1.5191,1.5191,21200000.0
2009-10-12 02:59:00,1.5191,1.5191,1.51905,1.5191,46100000.0
2009-10-12 03:00:00,1.5191,1.51915,1.5191,1.5191,59500000.0
2009-10-12 03:01:00,1.5191,1.5191,1.5191,1.5191,76700000.0
2009-10-12 03:02:00,1.5191,1.5191,1.5191,1.5191,36500000.0
2009-10-12 03:03:00,1.5191,1.5191,1.5191,1.5191,31900000.0
2009-10-12 03:04:00,1.5191,1.5191,1.5191,1.5191,9800000.0
2009-10-12 03:05:00,1.5191,1.5191,1.5191,1.5191,55700000.0
2009-10-12 03:06:00,1.5191,1.51915,1.5191,1.5191,70400000.0
2009-10-12 03:07:00,1.5191,1.5191,1.519,1.5191,114500000.0
2009-10-12 03:08:00,1.5191,1.5191,1.51905,1.51905,50900000.0
2009-10-12 03:09:00,1.51905,1.51915,1.51905,1.5191,45600000.0
2009-10-12 03:10:00,1.5191,1.5191,1.51905,1.5191,49400000.0
2009-10-12 03:11:00,1.51905,1.5191,1.51905,1.51905,107600000.0
2009-10-12 03:12:00,1.51905,1.5191,1.51905,1.51905,95400000.0
2009-10-12 03:13:00,1.51905,1.5191,1.519,1.5191,81000000.0
2009-10-12 03:14:00,1.5191,1.5191,1.519,1.51905,143100000.0
2009-10-12 03:15:00,1.519,1.5191,1.519,1.51905,164100000.0
2009-10-12 03:16:00,1.51905,1.51905,1.51895,1.519,195600000.0
2009-10-12 03:17:00,1.519,1.51905,1.51895,1.51905,153500000.0
2009-10-12 03:18:00,1.51905,1.5191,1.51895,1.51905,175800000.0
2009-10-12 03:19:00,1.51905,1.51905,1.51895,1.51895,143100000.0
2009-10-12 03:20:00,1.51895,1.51905,1.51895,1.519,191100000.0
2009-10-12 03:21:00,1.519,1.51905,1.51895,1.519,200300000.0
2009-10-12 03:22:00,1.519,1.5191,1.51895,1.51905,213500000.0
2009-10-12 03:23:00,1.51905,1.51915,1.519,1.51905,151500000.0
2009-10-12 03:24:00,1.51905,1.5191,1.51895,1.519,93500000.0
2009-10-12 03:25:00,1.51895,1.519,1.51895,1.519,84600000.0
2009-10-12 03:26:00,1.519,1.51905,1.519,1.51905,99300000.0
2009-10-12 03:27:00,1.519,1.51905,1.519,1.51905,98400000.0
2009-10-12 03:28:00,1.51905,1.51905,1.51895,1.51895,83800000.0
2009-10-12 03:29:00,1.519,1.5191,1.519,1.51905,59800000.0
2009-10-12 03:30:00,1.51905,1.5191,1.51905,1.51905,99500000.0
2009-10-12 03:31:00,1.51905,1.51925,1.519,1.5192,209200000.0
2009-10-12 03:32:00,1.5192,1.5192,1.519,1.5191,108200000.0
2009-10-12 03:33:00,1.51905,1.51905,1.51895,1.51895,64900000.0
2009-10-12 03:34:00,1.51895,1.519,1.5189,1.51895,128400000.0
2009-10-12 03:35:00,1.5189,1.51905,1.5189,1.519,88200000.0
2009-10-12 03:36:00,1.519,1.51915,1.51895,1.51905,54700000.0
2009-10-12 03:37:00,1.519,1.5191,1.5189,1.51895,72600000.0
2009-10-12 03:38:00,1.51895,1.51895,1.51895,1.51895,6600000.0
2009-10-12 03:39:00,1.51895,1.519,1.51885,1.519,150300000.0
2009-10-12 03:40:00,1.51895,1.519,1.5189,1.519,45000000.0
2009-10-12 03:41:00,1.519,1.519,1.51895,1.51895,12000000.0
2009-10-12 03:42:00,1.5189,1.519,1.5189,1.519,20900000.0
2009-10-12 03:43:00,1.51895,1.5191,1.51895,1.519,93900000.0
2009-10-12 03:44:00,1.51905,1.5191,1.519,1.51905,102400000.0
2009-10-12 03:45:00,1.51905,1.5192,1.51905,1.5191,174300000.0
2009-10-12 03:46:00,1.5191,1.51915,1.51905,1.51905,60600000.0
2009-10-12 03:47:00,1.51905,1.5191,1.51895,1.5191,57900000.0
2009-10-12 03:48:00,1.5191,1.51915,1.51895,1.51895,284900000.0
2009-10-12 03:49:00,1.519,1.519,1.51895,1.51895,128700000.0
2009-10-12 03:50:00,1.51895,1.5191,1.51895,1.519,106100000.0
2009-10-12 03:51:00,1.51895,1.519,1.51885,1.51895,270300000.0
2009-10-12 03:52:00,1.5189,1.519,1.5189,1.5189,109400000.0
2009-10-12 03:53:00,1.5187,1.5187,1.51865,1.51865,675500000.0
2009-10-12 03:54:00,1.51851,1.5187,1.51837,1.5187,467400000.0
2009-10-12 03:55:00,1.51885,1.51885,1.51885,1.51885,1400000.0
2009-10-12 03:56:00,1.51885,1.51885,1.51885,1.51885,32000000.0
2009-10-12 03:57:00,1.51885,1.5189,1.51885,1.5189,46200000.0
2009-10-12 03:58:00,1.5189,1.5189,1.5189,1.5189,46200000.0
2009-10-12 03:59:00,1.5189,1.51895,1.51885,1.5189,206400000.0
2009-10-12 04:00:00,1.5189,1.51895,1.51885,1.5189,174500000.0
2009-10-12 04:01:00,1.51895,1.51895,1.51885,1.5189,193500000.0
2009-10-12 04:02:00,1.5189,1.5189,1.51885,1.51885,152400000.0
2009-10-12 04:03:00,1.51885,1.51885,1.51885,1.51885,8000000.0
2009-10-12 04:04:00,1.51885,1.51885,1.51885,1.51885,3000000.0
2009-10-12 04:05:00,1.51885,1.51885,1.51885,1.51885,3200000.0
2009-10-12 04:06:00,1.51885,1.51885,1.51885,1.51885,1800000.0
2009-10-12 04:07:00,1.51885,1.51885,1.51885,1.51885,2800000.0
2009-10-12 04:08:00,1.51885,1.51885,1.51885,1.51885,3400000.0
2009-10-12 04:09:00,1.51885,1.5189,1.51885,1.5189,159800000.0
2009-10-12 04:10:00,1.5189,1.5189,1.5189,1.5189,42800000.0
2009-10-12 04:11:00,1.5189,1.5192,1.5189,1.5189,246400000.0
2009-10-12 04:12:00,1.51895,1.51895,1.51885,1.51885,11800000.0
2009-10-12 04:13:00,1.51885,1.51885,1.51885,1.51885,6200000.0
2009-10-12 04:14:00,1.51885,1.5189,1.51885,1.5189,102400000.0
2009-10-12 04:15:00,1.5189,1.5189,1.5189,1.5189,133100000.0
2009-10-12 04:16:00,1.5189,1.51895,1.51885,1.5189,160500000.0
2009-10-12 04:17:00,1.5189,1.5189,1.5189,1.5189,32300000.0
2009-10-12 04:18:00,1.5189,1.5189,1.5189,1.5189,24500000.0
2009-10-12 04:19:00,1.5189,1.5189,1.51885,1.51885,80600000.0
2009-10-12 04:20:00,1.5189,1.5189,1.51885,1.51885,405600000.0
2009-10-12 04:21:00,1.51885,1.5189,1.51885,1.5189,243500000.0
2009-10-12 04:22:00,1.5189,1.5189,1.51885,1.5189,148600000.0
2009-10-12 04:23:00,1.5189,1.5189,1.51885,1.51885,57300000.0
2009-10-12 04:24:00,1.51885,1.51885,1.51885,1.51885,3600000.0
2009-10-12 04:25:00,1.51885,1.51885,1.51855,1.5186,127300000.0
2009-10-12 04:26:00,1.5186,1.51875,1.5186,1.51875,129200000.0
2009-10-12 04:27:00,1.5187,1.5189,1.5187,1.5189,189100000.0
2009-10-12 04:28:00,1.5189,1.519,1.5189,1.51895,194600000.0
2009-10-12 04:29:00,1.5189,1.519,1.5189,1.519,89900000.0
2009-10-12 04:30:00,1.519,1.51905,1.51895,1.51905,107400000.0
2009-10-12 04:31:00,1.519,1.5191,1.519,1.51905,94000000.0
2009-10-12 04:32:00,1.51905,1.51905,1.519,1.51905,56800000.0
2009-10-12 04:33:00,1.51905,1.51915,1.51905,1.5191,192200000.0
2009-10-12 04:34:00,1.5191,1.5191,1.51905,1.51905,137900000.0
2009-10-12 04:35:00,1.519,1.5191,1.51895,1.519,44700000.0
2009-10-12 04:36:00,1.51895,1.519,1.5189,1.51895,24400000.0
2009-10-12 04:37:00,1.51895,1.519,1.5189,1.519,100700000.0
2009-10-12 04:38:00,1.51895,1.51905,1.5188,1.51905,145600000.0
2009-10-12 04:39:00,1.51905,1.51915,1.519,1.51915,146200000.0
2009-10-12 04:40:00,1.51915,1.5192,1.5191,1.5192,113800000.0
2009-10-12 04:41:00,1.5192,1.5192,1.51905,1.5191,264400000.0
2009-10-12 04:42:00,1.5191,1.51915,1.519,1.5191,244100000.0
2009-10-12 04:43:00,1.51905,1.51915,1.51905,1.5191,176000000.0
2009-10-12 04:44:00,1.5191,1.51915,1.51895,1.5191,207800000.0
2009-10-12 04:45:00,1.5191,1.5192,1.51905,1.51915,185400000.0
2009-10-12 04:46:00,1.51915,1.5192,1.51915,1.51915,44500000.0
2009-10-12 04:47:00,1.51915,1.51915,1.51915,1.51915,113200000.0
2009-10-12 04:48:00,1.51915,1.51915,1.51915,1.51915,28500000.0
2009-10-12 04:49:00,1.51915,1.51915,1.5191,1.51915,188400000.0
2009-10-12 04:50:00,1.51915,1.5192,1.51915,1.51915,204000000.0
2009-10-12 04:51:00,1.51915,1.51925,1.51895,1.51895,224900000.0
2009-10-12 04:52:00,1.519,1.5191,1.519,1.51905,69500000.0
2009-10-12 04:53:00,1.51905,1.5191,1.51895,1.51895,86200000.0
2009-10-12 04:54:00,1.51895,1.51905,1.51895,1.51905,266100000.0
2009-10-12 04:55:00,1.51905,1.5191,1.51905,1.5191,186300000.0
2009-10-12 04:56:00,1.5191,1.51915,1.519,1.51905,271700000.0
2009-10-12 04:57:00,1.51905,1.51915,1.519,1.5191,145200000.0
2009-10-12 04:58:00,1.51905,1.51915,1.51905,1.5191,131400000.0
2009-10-12 04:59:00,1.5191,1.51915,1.51905,1.5191,68600000.0
2009-10-12 05:00:00,1.5191,1.5191,1.51905,1.51905,161700000.0
2009-10-12 05:01:00,1.51905,1.51915,1.51905,1.5191,361500000.0
2009-10-12 05:02:00,1.51915,1.5192,1.5191,1.5191,73600000.0
2009-10-12 05:03:00,1.5191,1.5191,1.5191,1.5191,6200000.0
2009-10-12 05:04:00,1.5191,1.5191,1.51905,1.51905,89400000.0
2009-10-12 05:05:00,1.51905,1.5191,1.51905,1.51905,186000000.0
2009-10-12 05:06:00,1.51905,1.51915,1.51905,1.5191,60000000.0
2009-10-12 05:07:00,1.5191,1.5191,1.51905,1.5191,31800000.0
2009-10-12 05:08:00,1.51905,1.51905,1.519,1.519,96800000.0
2009-10-12 05:09:00,1.519,1.519,1.51895,1.51895,57700000.0
2009-10-12 05:10:00,1.519,1.519,1.5189,1.5189,103200000.0
2009-10-12 05:11:00,1.51895,1.51905,1.5189,1.51895,139100000.0
2009-10-12 05:12:00,1.51895,1.51905,1.51895,1.51895,81400000.0
2009-10-12 05:13:00,1.519,1.519,1.519,1.519,7000000.0
2009-10-12 05:14:00,1.519,1.519,1.5189,1.5189,117900000.0
2009-10-12 05:15:00,1.5189,1.51895,1.51885,1.51885,166200000.0
2009-10-12 05:16:00,1.51885,1.51895,1.51875,1.51875,136100000.0
2009-10-12 05:17:00,1.51875,1.5188,1.51875,1.5188,123900000.0
2009-10-12 05:18:00,1.5188,1.5188,1.5187,1.51875,96900000.0
2009-10-12 05:19:00,1.51875,1.51875,1.5187,1.51875,58600000.0
2009-10-12 05:20:00,1.5187,1.5189,1.51865,1.5189,63000000.0
2009-10-12 05:21:00,1.5189,1.519,1.51885,1.51895,159100000.0
2009-10-12 05:22:00,1.51895,1.51905,1.51895,1.519,29800000.0
2009-10-12 05:23:00,1.519,1.5191,1.519,1.51905,63500000.0
2009-10-12 05:24:00,1.51905,1.51915,1.51905,1.51915,49400000.0
2009-10-12 05:25:00,1.51915,1.51915,1.51905,1.5191,6200000.0
2009-10-12 05:26:00,1.51905,1.51915,1.519,1.51915,110200000.0
2009-10-12 05:27:00,1.5191,1.5192,1.51905,1.5191,190900000.0
2009-10-12 05:28:00,1.5191,1.51915,1.5191,1.51915,31600000.0
2009-10-12 05:29:00,1.51915,1.5192,1.5191,1.5192,165800000.0
2009-10-12 05:30:00,1.5192,1.5192,1.51915,1.5192,64800000.0
2009-10-12 05:31:00,1.5192,1.5192,1.51915,1.51915,63800000.0
2009-10-12 05:32:00,1.5192,1.5192,1.51915,1.51915,146700000.0
2009-10-12 05:33:00,1.51915,1.5192,1.51915,1.5192,73800000.0
2009-10-12 05:34:00,1.51915,1.5192,1.5191,1.5192,192400000.0
2009-10-12 05:35:00,1.5192,1.51925,1.5192,1.51925,100200000.0
2009-10-12 05:36:00,1.5192,1.51935,1.5192,1.5192,154000000.0
2009-10-12 05:37:00,1.51915,1.51925,1.51915,1.5192,66000000.0
2009-10-12 05:38:00,1.51915,1.5192,1.51915,1.51915,40100000.0
2009-10-12 05:39:00,1.5192,1.5192,1.5191,1.5191,23500000.0
2009-10-12 05:40:00,1.5191,1.51915,1.5191,1.51915,29200000.0
2009-10-12 05:41:00,1.51915,1.5193,1.5191,1.5192,139800000.0
2009-10-12 05:42:00,1.5192,1.5192,1.5192,1.5192,5000000.0
2009-10-12 05:43:00,1.51915,1.51925,1.5191,1.5191,97800000.0
2009-10-12 05:44:00,1.51915,1.51915,1.5191,1.51915,99200000.0
2009-10-12 05:45:00,1.51915,1.5192,1.51915,1.5192,10200000.0
2009-10-12 05:46:00,1.5192,1.51925,1.5192,1.5192,37800000.0
2009-10-12 05:47:00,1.51925,1.51925,1.51915,1.51915,45600000.0
2009-10-12 05:48:00,1.51915,1.5192,1.51915,1.5192,86500000.0
2009-10-12 05:49:00,1.5192,1.5192,1.51915,1.51915,5000000.0
2009-10-12 05:50:00,1.5192,1.5192,1.51915,1.5192,7000000.0
2009-10-12 05:51:00,1.5192,1.51925,1.51915,1.5192,72200000.0
2009-10-12 05:52:00,1.51915,1.5192,1.51915,1.5192,50400000.0
2009-10-12 05:53:00,1.5192,1.5192,1.5191,1.5191,46500000.0
2009-10-12 05:54:00,1.51915,1.5192,1.51905,1.51905,98500000.0
2009-10-12 05:55:00,1.5191,1.51915,1.51905,1.5191,110400000.0
2009-10-12 05:56:00,1.51915,1.51915,1.51905,1.51905,52300000.0
2009-10-12 05:57:00,1.5191,1.51915,1.51905,1.51905,61400000.0
2009-10-12 05:58:00,1.51905,1.5191,1.51905,1.5191,10600000.0
2009-10-12 05:59:00,1.51905,1.5191,1.51905,1.51905,61800000.0
2009-10-12 06:00:00,1.5191,1.51915,1.51905,1.51915,51800000.0
2009-10-12 06:01:00,1.51895,1.51895,1.51872,1.51872,68350000.0
2009-10-12 06:02:00,1.5191,1.51915,1.519,1.51915,87000000.0
2009-10-12 06:03:00,1.5191,1.5191,1.519,1.51905,59300000.0
2009-10-12 06:04:00,1.51905,1.51905,1.51905,1.51905,12800000.0
2009-10-12 06:05:00,1.5191,1.5191,1.519,1.51905,89100000.0
2009-10-12 06:06:00,1.519,1.51905,1.519,1.519,292000000.0
2009-10-12 06:07:00,1.519,1.5191,1.519,1.5191,24600000.0
2009-10-12 06:08:00,1.5191,1.5191,1.5191,1.5191,45200000.0
2009-10-12 06:09:00,1.5191,1.51915,1.5191,1.51915,4800000.0
2009-10-12 06:10:00,1.51915,1.51915,1.5191,1.51915,37800000.0
2009-10-12 06:11:00,1.51915,1.5192,1.51915,1.5192,32100000.0
2009-10-12 06:12:00,1.5192,1.51925,1.51915,1.5192,12400000.0
2009-10-12 06:13:00,1.51915,1.5192,1.51915,1.5192,31000000.0
2009-10-12 06:14:00,1.5192,1.51925,1.51915,1.51925,59100000.0
2009-10-12 06:15:00,1.51925,1.51925,1.5191,1.51915,155100000.0
2009-10-12 06:16:00,1.51915,1.5192,1.5191,1.5192,201400000.0
2009-10-12 06:17:00,1.5192,1.5192,1.51915,1.51915,181800000.0
2009-10-12 06:18:00,1.51915,1.51925,1.51915,1.5192,222600000.0
2009-10-12 06:19:00,1.51915,1.51915,1.5191,1.5191,126300000.0
2009-10-12 06:20:00,1.5191,1.5192,1.5191,1.5192,150000000.0
2009-10-12 06:21:00,1.5192,1.51925,1.51915,1.51915,110100000.0
2009-10-12 06:22:00,1.5192,1.5192,1.51915,1.51915,13300000.0
2009-10-12 06:23:00,1.51915,1.51915,1.51905,1.5191,75100000.0
2009-10-12 06:24:00,1.5191,1.5191,1.51905,1.51905,23000000.0
2009-10-12 06:25:00,1.51905,1.51915,1.51905,1.51915,50000000.0
2009-10-12 06:26:00,1.51915,1.51915,1.51915,1.51915,8800000.0
2009-10-12 06:27:00,1.51915,1.51915,1.51915,1.51915,26200000.0
2009-10-12 06:28:00,1.51915,1.5192,1.51915,1.51915,46800000.0
2009-10-12 06:29:00,1.51915,1.51935,1.51915,1.5193,70800000.0
2009-10-12 06:30:00,1.5193,1.5193,1.5192,1.5193,144100000.0
2009-10-12 06:31:00,1.5193,1.51935,1.51925,1.5193,162700000.0
2009-10-12 06:32:00,1.5193,1.5193,1.5192,1.51925,122900000.0
2009-10-12 06:33:00,1.51925,1.51925,1.51915,1.51915,62000000.0
2009-10-12 06:34:00,1.51915,1.51915,1.51915,1.51915,22700000.0
2009-10-12 06:35:00,1.51915,1.51915,1.51915,1.51915,32200000.0
2009-10-12 06:36:00,1.51915,1.51915,1.51915,1.51915,32000000.0
2009-10-12 06:37:00,1.51915,1.51925,1.51915,1.51925,92300000.0
2009-10-12 06:38:00,1.51925,1.5193,1.5192,1.51925,106800000.0
2009-10-12 06:39:00,1.51925,1.51935,1.51925,1.5193,73600000.0
2009-10-12 06:40:00,1.5193,1.5193,1.51925,1.5193,81900000.0
2009-10-12 06:41:00,1.5193,1.5193,1.5193,1.5193,43500000.0
2009-10-12 06:42:00,1.5193,1.5193,1.51925,1.51925,55700000.0
2009-10-12 06:43:00,1.5193,1.5193,1.51925,1.51925,20000000.0
2009-10-12 06:44:00,1.51925,1.51935,1.51925,1.5193,180200000.0
2009-10-12 06:45:00,1.5193,1.51935,1.51925,1.51935,25000000.0
2009-10-12 06:46:00,1.51935,1.51935,1.5193,1.5193,33000000.0
2009-10-12 06:47:00,1.51925,1.5193,1.51925,1.51925,18400000.0
2009-10-12 06:48:00,1.51883,1.51919,1.51883,1.51919,138600000.0
2009-10-12 06:49:00,1.51935,1.51935,1.51925,1.51925,38600000.0
2009-10-12 06:50:00,1.5188,1.51907,1.5188,1.51907,74600000.0
2009-10-12 06:51:00,1.51925,1.51925,1.51925,1.51925,14700000.0
2009-10-12 06:52:00,1.51915,1.51918,1.51912,1.51912,113000000.0
2009-10-12 06:53:00,1.51925,1.5193,1.51925,1.51925,38800000.0
2009-10-12 06:54:00,1.51925,1.51925,1.51925,1.51925,4800000.0
2009-10-12 06:55:00,1.51925,1.51925,1.51925,1.51925,15400000.0
2009-10-12 06:56:00,1.51925,1.51925,1.51925,1.51925,10600000.0
2009-10-12 06:57:00,1.51925,1.51935,1.5192,1.51935,18200000.0
2009-10-12 06:58:00,1.51925,1.51925,1.51925,1.51925,23600000.0
2009-10-12 06:59:00,1.51925,1.51925,1.5192,1.5192,41900000.0
2009-10-12 07:00:00,1.5192,1.51925,1.5192,1.51925,14800000.0
2009-10-12 07:01:00,1.5192,1.5193,1.5192,1.5193,29900000.0
2009-10-12 07:02:00,1.51925,1.5193,1.5192,1.5192,83800000.0
2009-10-12 07:03:00,1.5192,1.5192,1.5192,1.5192,6500000.0
2009-10-12 07:04:00,1.5192,1.5192,1.5192,1.5192,7200000.0
2009-10-12 07:05:00,1.51915,1.51915,1.51915,1.51915,103600000.0
2009-10-12 07:06:00,1.51915,1.51915,1.51915,1.51915,145300000.0
2009-10-12 07:07:00,1.51915,1.51915,1.51915,1.51915,80600000.0
2009-10-12 07:08:00,1.51915,1.51915,1.51915,1.51915,49100000.0
2009-10-12 07:09:00,1.51915,1.51915,1.51915,1.51915,4800000.0
2009-10-12 07:10:00,1.51915,1.5192,1.51915,1.5192,105100000.0
2009-10-12 07:11:00,1.51915,1.5192,1.51915,1.5192,215500000.0
2009-10-12 07:12:00,1.5192,1.5192,1.51905,1.5191,151700000.0
2009-10-12 07:13:00,1.5191,1.51915,1.5191,1.51915,10800000.0
2009-10-12 07:14:00,1.5191,1.5191,1.51905,1.5191,15200000.0
2009-10-12 07:15:00,1.5191,1.5191,1.51905,1.5191,23400000.0
2009-10-12 07:16:00,1.5191,1.5191,1.51905,1.51905,95800000.0
2009-10-12 07:17:00,1.51905,1.51915,1.5188,1.51895,196450000.0
2009-10-12 07:18:00,1.5189,1.51905,1.5189,1.51895,196900000.0
2009-10-12 07:19:00,1.51895,1.5191,1.51895,1.51895,197900000.0
2009-10-12 07:20:00,1.51895,1.519,1.5189,1.51895,215400000.0
2009-10-12 07:21:00,1.51895,1.519,1.5189,1.51895,199600000.0
2009-10-12 07:22:00,1.51895,1.51895,1.51875,1.51875,252100000.0
2009-10-12 07:23:00,1.5188,1.51885,1.51875,1.51875,174400000.0
2009-10-12 07:24:00,1.51875,1.5188,1.51875,1.51875,175700000.0
2009-10-12 07:25:00,1.51875,1.51885,1.5187,1.51875,251000000.0
2009-10-12 07:26:00,1.51875,1.51875,1.51875,1.51875,36900000.0
2009-10-12 07:27:00,1.51875,1.5189,1.51855,1.51885,324100000.0
2009-10-12 07:28:00,1.5188,1.5189,1.5188,1.5188,172400000.0
2009-10-12 07:29:00,1.5188,1.51885,1.5187,1.51875,71300000.0
2009-10-12 07:30:00,1.51885,1.51885,1.5187,1.51875,222000000.0
2009-10-12 07:31:00,1.5187,1.51875,1.51865,1.51875,244400000.0
2009-10-12 07:32:00,1.5187,1.51885,1.51865,1.51885,312200000.0
2009-10-12 07:33:00,1.51885,1.5189,1.51875,1.5188,226800000.0
2009-10-12 07:34:00,1.51885,1.51895,1.5188,1.5189,156200000.0
2009-10-12 07:35:00,1.51895,1.51895,1.51885,1.5189,30800000.0
2009-10-12 07:36:00,1.51885,1.51895,1.51885,1.51885,143400000.0
2009-10-12 07:37:00,1.5189,1.5189,1.51885,1.5189,73500000.0
2009-10-12 07:38:00,1.5189,1.51895,1.5188,1.51885,83200000.0
2009-10-12 07:39:00,1.51885,1.51885,1.51875,1.51875,102200000.0
2009-10-12 07:40:00,1.51875,1.51885,1.51875,1.51875,232700000.0
2009-10-12 07:41:00,1.51875,1.5189,1.51875,1.5188,209000000.0
2009-10-12 07:42:00,1.5188,1.5189,1.51875,1.51885,51100000.0
2009-10-12 07:43:00,1.51885,1.519,1.51875,1.51885,417700000.0
2009-10-12 07:44:00,1.51885,1.5189,1.5188,1.5189,149400000.0
2009-10-12 07:45:00,1.5189,1.519,1.51875,1.51895,331900000.0
2009-10-12 07:46:00,1.5189,1.519,1.5189,1.51895,131700000.0
2009-10-12 07:47:00,1.5189,1.51905,1.51875,1.5188,361800000.0
2009-10-12 07:48:00,1.5188,1.5188,1.5187,1.51875,170000000.0
2009-10-12 07:49:00,1.51875,1.5188,1.5187,1.5187,231700000.0
2009-10-12 07:50:00,1.51875,1.5188,1.51865,1.5187,106600000.0
2009-10-12 07:51:00,1.51875,1.5188,1.5187,1.5187,148300000.0
2009-10-12 07:52:00,1.5187,1.51875,1.51865,1.51875,178300000.0
2009-10-12 07:53:00,1.51875,1.51875,1.51865,1.51875,154700000.0
2009-10-12 07:54:00,1.51875,1.5188,1.51875,1.5188,3700000.0
2009-10-12 07:55:00,1.5188,1.519,1.51875,1.5188,145300000.0
2009-10-12 07:56:00,1.51875,1.51885,1.5187,1.51885,95300000.0
2009-10-12 07:57:00,1.5188,1.5189,1.51875,1.51885,78100000.0
2009-10-12 07:58:00,1.51885,1.51885,1.51875,1.51885,118200000.0
2009-10-12 07:59:00,1.51885,1.51895,1.5188,1.51885,313400000.0
2009-10-12 08:00:00,1.51885,1.51895,1.51865,1.5189,266900000.0
2009-10-12 08:01:00,1.5189,1.5189,1.5186,1.51885,225900000.0
2009-10-12 08:02:00,1.5189,1.5189,1.5187,1.51875,127200000.0
2009-10-12 08:03:00,1.51875,1.51885,1.5186,1.51885,303100000.0
2009-10-12 08:04:00,1.51885,1.5189,1.5188,1.5189,177100000.0
2009-10-12 08:05:00,1.5189,1.51915,1.5188,1.51915,207300000.0
2009-10-12 08:06:00,1.51915,1.5192,1.51915,1.51915,395400000.0
2009-10-12 08:07:00,1.51915,1.5194,1.51905,1.51925,224800000.0
2009-10-12 08:08:00,1.51925,1.51925,1.51915,1.5192,160600000.0
2009-10-12 08:09:00,1.51925,1.5193,1.51915,1.51915,210500000.0
2009-10-12 08:10:00,1.51915,1.5194,1.5191,1.51935,458900000.0
2009-10-12 08:11:00,1.51935,1.5194,1.5193,1.5193,260400000.0
2009-10-12 08:12:00,1.5193,1.51935,1.51925,1.5193,74500000.0
2009-10-12 08:13:00,1.5193,1.51935,1.51925,1.5193,62300000.0
2009-10-12 08:14:00,1.5193,1.5194,1.51925,1.5194,235100000.0
2009-10-12 08:15:00,1.5194,1.51945,1.51935,1.5194,188600000.0
2009-10-12 08:16:00,1.51935,1.5194,1.51935,1.51935,257700000.0
2009-10-12 08:17:00,1.5194,1.5194,1.51925,1.5193,205500000.0
2009-10-12 08:18:00,1.5193,1.51955,1.5193,1.5194,361000000.0
2009-10-12 08:19:00,1.51935,1.51945,1.5193,1.5194,309400000.0
2009-10-12 08:20:00,1.5194,1.51945,1.51935,1.51935,103000000.0
2009-10-12 08:21:00,1.51935,1.51955,1.5193,1.5195,395800000.0
2009-10-12 08:22:00,1.5195,1.51955,1.5193,1.5195,224900000.0
2009-10-12 08:23:00,1.51945,1.5195,1.5194,1.51945,125100000.0
2009-10-12 08:24:00,1.5194,1.51955,1.5194,1.5195,186600000.0
2009-10-12 08:25:00,1.51945,1.5195,1.5194,1.5195,68400000.0
2009-10-12 08:26:00,1.51955,1.51955,1.51945,1.51945,10400000.0
2009-10-12 08:27:00,1.51945,1.5195,1.5194,1.51945,132100000.0
2009-10-12 08:28:00,1.51945,1.5197,1.5194,1.5197,255700000.0
2009-10-12 08:29:00,1.5197,1.5198,1.5195,1.51965,292200000.0
2009-10-12 08:30:00,1.5197,1.51985,1.5196,1.5197,481900000.0
2009-10-12 08:31:00,1.5197,1.5197,1.5195,1.5195,464900000.0
2009-10-12 08:32:00,1.51955,1.51965,1.5195,1.5195,359600000.0
2009-10-12 08:33:00,1.5195,1.52,1.51945,1.5198,611300000.0
2009-10-12 08:34:00,1.5198,1.52005,1.51975,1.51985,663799999.0
2009-10-12 08:35:00,1.51985,1.52005,1.51985,1.52005,354200000.0
2009-10-12 08:36:00,1.52,1.5202,1.51995,1.52005,313100000.0
2009-10-12 08:37:00,1.5201,1.52015,1.5198,1.5198,408000000.0
2009-10-12 08:38:00,1.5198,1.51995,1.51975,1.51985,385100000.0
2009-10-12 08:39:00,1.51985,1.52,1.51985,1.5199,212500000.0
2009-10-12 08:40:00,1.51995,1.52,1.51995,1.52,231300000.0
2009-10-12 08:41:00,1.51995,1.52005,1.5199,1.51995,211700000.0
2009-10-12 08:42:00,1.52,1.5201,1.5199,1.5199,346600000.0
2009-10-12 08:43:00,1.5199,1.52005,1.51985,1.51985,506100000.0
2009-10-12 08:44:00,1.51985,1.51995,1.51965,1.51985,475900000.0
2009-10-12 08:45:00,1.51985,1.51995,1.51975,1.51995,364900000.0
2009-10-12 08:46:00,1.51995,1.51995,1.5198,1.51995,406800000.0
2009-10-12 08:47:00,1.51995,1.51995,1.51985,1.51995,370300000.0
2009-10-12 08:48:00,1.5199,1.52015,1.51985,1.51995,446000000.0
2009-10-12 08:49:00,1.5199,1.5201,1.51985,1.5199,498500000.0
2009-10-12 08:50:00,1.51995,1.52005,1.5199,1.52,595300000.0
2009-10-12 08:51:00,1.52,1.5201,1.5199,1.51995,247700000.0
2009-10-12 08:52:00,1.51995,1.52005,1.51975,1.5199,399200000.0
2009-10-12 08:53:00,1.5199,1.52005,1.51985,1.5199,400700001.0
2009-10-12 08:54:00,1.5199,1.52015,1.5198,1.5198,287900000.0
2009-10-12 08:55:00,1.5198,1.5199,1.5198,1.51985,247800000.0
2009-10-12 08:56:00,1.51985,1.51995,1.5198,1.51985,334000000.0
2009-10-12 08:57:00,1.51985,1.51995,1.51975,1.51995,228700000.0
2009-10-12 08:58:00,1.5199,1.5199,1.51975,1.51975,188000000.0
2009-10-12 08:59:00,1.51975,1.5199,1.5196,1.51965,428800000.0
2009-10-12 09:00:00,1.51975,1.5199,1.5197,1.5198,568400000.0
2009-10-12 09:01:00,1.5198,1.51995,1.51975,1.5199,351400000.0
2009-10-12 09:02:00,1.51985,1.52,1.51985,1.51985,278000000.0
2009-10-12 09:03:00,1.51985,1.52,1.51985,1.5199,584900000.0
2009-10-12 09:04:00,1.5199,1.52005,1.51985,1.51995,489400000.0
2009-10-12 09:05:00,1.51995,1.5201,1.51995,1.52,336300000.0
2009-10-12 09:06:00,1.52,1.5202,1.52,1.52015,281000000.0
2009-10-12 09:07:00,1.52015,1.5202,1.5201,1.52015,281700000.0
2009-10-12 09:08:00,1.52015,1.5202,1.52005,1.5201,387700000.0
2009-10-12 09:09:00,1.5201,1.5202,1.52,1.52015,128600000.0
2009-10-12 09:10:00,1.52015,1.5202,1.5201,1.52015,131600000.0
2009-10-12 09:11:00,1.52015,1.5203,1.5201,1.5203,221400000.0
2009-10-12 09:12:00,1.5203,1.5203,1.52015,1.5202,282100000.0
2009-10-12 09:13:00,1.52015,1.5202,1.52015,1.52015,197100000.0
2009-10-12 09:14:00,1.52015,1.5202,1.52005,1.52015,253300000.0
2009-10-12 09:15:00,1.52015,1.52015,1.52005,1.5201,299599999.0
2009-10-12 09:16:00,1.5201,1.52015,1.52,1.52005,389200000.0
2009-10-12 09:17:00,1.52005,1.52015,1.52,1.52005,349800000.0
2009-10-12 09:18:00,1.52005,1.52015,1.52,1.5201,522900000.0
2009-10-12 09:19:00,1.52015,1.52025,1.52,1.52005,597500000.0
2009-10-12 09:20:00,1.52005,1.52015,1.52,1.52005,441200000.0
2009-10-12 09:21:00,1.52005,1.5201,1.51995,1.52,542800001.0
2009-10-12 09:22:00,1.52,1.52015,1.52,1.5201,300199999.0
2009-10-12 09:23:00,1.5201,1.52015,1.5201,1.5201,181400000.0
2009-10-12 09:24:00,1.5201,1.52015,1.52,1.52005,452700000.0
2009-10-12 09:25:00,1.52005,1.5201,1.52,1.5201,305500000.0
2009-10-12 09:26:00,1.5201,1.5201,1.5199,1.52,173100000.0
2009-10-12 09:27:00,1.52,1.5201,1.5199,1.52,569100000.0
2009-10-12 09:28:00,1.52005,1.5201,1.52,1.52005,159000000.0
2009-10-12 09:29:00,1.52,1.52005,1.51955,1.51965,658199999.0
2009-10-12 09:30:00,1.51965,1.51985,1.51965,1.5198,514100000.0
2009-10-12 09:31:00,1.5198,1.5198,1.5197,1.5198,302800000.0
2009-10-12 09:32:00,1.5198,1.5198,1.5197,1.51975,343200000.0
2009-10-12 09:33:00,1.5198,1.5198,1.5197,1.5197,569100000.0
2009-10-12 09:34:00,1.51975,1.51985,1.5197,1.5197,495900000.0
2009-10-12 09:35:00,1.5197,1.51985,1.5197,1.5198,540700000.0
2009-10-12 09:36:00,1.5198,1.5198,1.5196,1.5197,511700000.0
2009-10-12 09:37:00,1.51975,1.51975,1.5196,1.51965,550800000.0
2009-10-12 09:38:00,1.5196,1.51975,1.51955,1.5196,464200000.0
2009-10-12 09:39:00,1.5196,1.5196,1.5195,1.5196,642200000.0
2009-10-12 09:40:00,1.5196,1.51985,1.51955,1.5198,370400000.0
2009-10-12 09:41:00,1.5198,1.52005,1.5198,1.52,391900000.0
2009-10-12 09:42:00,1.52,1.52015,1.51995,1.51995,212400000.0
2009-10-12 09:43:00,1.51995,1.52005,1.51995,1.52005,297700001.0
2009-10-12 09:44:00,1.52005,1.5201,1.52,1.52005,386700000.0
2009-10-12 09:45:00,1.5201,1.52015,1.52005,1.52015,210400000.0
2009-10-12 09:46:00,1.52015,1.5202,1.52,1.52,302900000.0
2009-10-12 09:47:00,1.5201,1.5201,1.52,1.52,524700000.0
2009-10-12 09:48:00,1.52,1.52015,1.52,1.52,166900000.0
2009-10-12 09:49:00,1.52,1.52015,1.52,1.52005,433300001.0
2009-10-12 09:50:00,1.52005,1.5201,1.52005,1.5201,122000000.0
2009-10-12 09:51:00,1.5201,1.5201,1.52005,1.5201,120800000.0
2009-10-12 09:52:00,1.52005,1.5201,1.5199,1.5199,460999999.0
2009-10-12 09:53:00,1.5199,1.51995,1.51985,1.5199,504700000.0
2009-10-12 09:54:00,1.5199,1.52,1.5199,1.52,234700000.0
2009-10-12 09:55:00,1.52,1.52005,1.51995,1.52,121400000.0
2009-10-12 09:56:00,1.52,1.5201,1.52,1.52005,93200000.0
2009-10-12 09:57:00,1.52005,1.52005,1.5199,1.5199,225200000.0
2009-10-12 09:58:00,1.5199,1.51995,1.5199,1.5199,242500000.0
2009-10-12 09:59:00,1.5199,1.51995,1.5199,1.5199,499900000.0
2009-10-12 10:00:00,1.5199,1.52005,1.51985,1.5199,258200000.0
2009-10-12 10:01:00,1.5199,1.52,1.5199,1.51995,445800000.0
2009-10-12 10:02:00,1.5199,1.52,1.51985,1.52,438800000.0
2009-10-12 10:03:00,1.51995,1.51995,1.51985,1.5199,217900000.0
2009-10-12 10:04:00,1.5199,1.5199,1.51985,1.5199,125800000.0
2009-10-12 10:05:00,1.5199,1.5199,1.51965,1.5199,264700000.0
2009-10-12 10:06:00,1.5199,1.52,1.51965,1.5197,295100000.0
2009-10-12 10:07:00,1.5197,1.51985,1.5197,1.51985,514100000.0
2009-10-12 10:08:00,1.51985,1.51995,1.5198,1.5199,304400000.0
2009-10-12 10:09:00,1.5199,1.51995,1.51985,1.51995,191000000.0
2009-10-12 10:10:00,1.51995,1.52015,1.5199,1.51995,436400000.0
2009-10-12 10:11:00,1.51995,1.5201,1.5199,1.5201,369800000.0
2009-10-12 10:12:00,1.52005,1.52005,1.5199,1.52005,363400000.0
2009-10-12 10:13:00,1.52005,1.5201,1.5199,1.5199,515300000.0
2009-10-12 10:14:00,1.5199,1.5199,1.5199,1.5199,416500000.0
2009-10-12 10:15:00,1.5199,1.51995,1.51985,1.5199,308800000.0
2009-10-12 10:16:00,1.5199,1.5199,1.5199,1.5199,139600000.0
2009-10-12 10:17:00,1.51995,1.51995,1.51975,1.5198,451600000.0
2009-10-12 10:18:00,1.5198,1.51985,1.5198,1.5198,229000000.0
2009-10-12 10:19:00,1.5198,1.51985,1.5196,1.51965,502600000.0
2009-10-12 10:20:00,1.5197,1.5197,1.51955,1.51955,290400000.0
2009-10-12 10:21:00,1.5196,1.51985,1.51955,1.51985,146700000.0
2009-10-12 10:22:00,1.51985,1.51985,1.5197,1.51975,108900000.0
2009-10-12 10:23:00,1.51975,1.51985,1.51975,1.5198,321600000.0
2009-10-12 10:24:00,1.5198,1.5198,1.5197,1.51975,333800000.0
2009-10-12 10:25:00,1.51975,1.51985,1.51975,1.51985,107200000.0
2009-10-12 10:26:00,1.51985,1.51985,1.51975,1.5198,186300000.0
2009-10-12 10:27:00,1.5198,1.51995,1.5198,1.51985,95400000.0
2009-10-12 10:28:00,1.51985,1.5199,1.51985,1.5199,121100000.0
2009-10-12 10:29:00,1.5199,1.5199,1.51975,1.51985,115600000.0
2009-10-12 10:30:00,1.51985,1.5199,1.5198,1.5198,111300000.0
2009-10-12 10:31:00,1.5198,1.51985,1.5198,1.51985,176700000.0
2009-10-12 10:32:00,1.51985,1.51995,1.51985,1.51995,315600000.0
2009-10-12 10:33:00,1.51995,1.51995,1.5199,1.5199,116600000.0
2009-10-12 10:34:00,1.5199,1.51995,1.5199,1.51995,263400000.0
2009-10-12 10:35:00,1.51995,1.51995,1.5198,1.5199,106100000.0
2009-10-12 10:36:00,1.5199,1.51995,1.51985,1.51985,200600000.0
2009-10-12 10:37:00,1.5199,1.51995,1.51985,1.51995,133100000.0
2009-10-12 10:38:00,1.51995,1.52,1.5199,1.51995,260800000.0
2009-10-12 10:39:00,1.51995,1.52,1.51985,1.51995,158100000.0
2009-10-12 10:40:00,1.51995,1.52,1.51995,1.51995,196500000.0
2009-10-12 10:41:00,1.51995,1.52005,1.5199,1.52,158300000.0
2009-10-12 10:42:00,1.52005,1.52005,1.51995,1.51995,200800000.0
2009-10-12 10:43:00,1.51995,1.52,1.5199,1.52,275600000.0
2009-10-12 10:44:00,1.52,1.52005,1.5199,1.52,291500000.0
2009-10-12 10:45:00,1.52,1.52,1.51985,1.51985,120100000.0
2009-10-12 10:46:00,1.51985,1.51995,1.51985,1.5199,88400000.0
2009-10-12 10:47:00,1.5199,1.51995,1.5198,1.5199,135200000.0
2009-10-12 10:48:00,1.5199,1.5199,1.51975,1.5198,88300000.0
2009-10-12 10:49:00,1.5198,1.51985,1.51975,1.51985,178400000.0
2009-10-12 10:50:00,1.51985,1.51985,1.5198,1.51985,232900000.0
2009-10-12 10:51:00,1.51985,1.51985,1.51985,1.51985,46400000.0
2009-10-12 10:52:00,1.51975,1.51985,1.51975,1.51985,99600000.0
2009-10-12 10:53:00,1.51985,1.51985,1.51985,1.51985,166200000.0
2009-10-12 10:54:00,1.51985,1.51985,1.5198,1.51985,180800000.0
2009-10-12 10:55:00,1.51985,1.5201,1.51985,1.5201,283600000.0
2009-10-12 10:56:00,1.5201,1.52015,1.5199,1.52,478200000.0
2009-10-12 10:57:00,1.52,1.52005,1.51995,1.52,202900000.0
2009-10-12 10:58:00,1.52,1.5201,1.5199,1.5199,188900000.0
2009-10-12 10:59:00,1.5199,1.5202,1.5199,1.5202,496600000.0
2009-10-12 11:00:00,1.52015,1.52035,1.52015,1.5202,179600000.0
2009-10-12 11:01:00,1.5202,1.5202,1.5201,1.5202,324400000.0
2009-10-12 11:02:00,1.5202,1.5202,1.5197,1.5199,453200001.0
2009-10-12 11:03:00,1.5198,1.51995,1.51965,1.5197,579800001.0
2009-10-12 11:04:00,1.5197,1.52,1.51965,1.51965,433400000.0
2009-10-12 11:05:00,1.51965,1.5198,1.51965,1.51975,124600000.0
2009-10-12 11:06:00,1.51975,1.5199,1.5196,1.5199,244100000.0
2009-10-12 11:07:00,1.5199,1.5199,1.51975,1.51985,196400000.0
2009-10-12 11:08:00,1.51985,1.51985,1.51955,1.51965,159300000.0
2009-10-12 11:09:00,1.51965,1.5199,1.51955,1.51985,225000000.0
2009-10-12 11:10:00,1.51985,1.51985,1.51975,1.5198,193600000.0
2009-10-12 11:11:00,1.5198,1.5198,1.5196,1.5197,402900000.0
2009-10-12 11:12:00,1.5197,1.51985,1.5197,1.51975,467699999.0
2009-10-12 11:13:00,1.51975,1.5198,1.51975,1.5198,131400000.0
2009-10-12 11:14:00,1.5198,1.5198,1.5198,1.5198,150200000.0
2009-10-12 11:15:00,1.5198,1.51985,1.5198,1.5198,433800000.0
2009-10-12 11:16:00,1.5198,1.51995,1.51975,1.51995,265200000.0
2009-10-12 11:17:00,1.52,1.52015,1.5199,1.5201,122500000.0
2009-10-12 11:18:00,1.5201,1.5201,1.5199,1.51995,181700000.0
2009-10-12 11:19:00,1.51995,1.52005,1.51995,1.52,165199999.0
2009-10-12 11:20:00,1.51995,1.52,1.5199,1.51995,441300000.0
2009-10-12 11:21:00,1.52,1.52005,1.51995,1.52,121900000.0
2009-10-12 11:22:00,1.52,1.52005,1.52,1.52005,56800000.0
2009-10-12 11:23:00,1.52005,1.5201,1.51995,1.51995,242100000.0
2009-10-12 11:24:00,1.52,1.52,1.5199,1.5199,99100000.0
2009-10-12 11:25:00,1.5199,1.52,1.51985,1.52,584700000.0
2009-10-12 11:26:00,1.51995,1.51995,1.51985,1.51985,339100000.0
2009-10-12 11:27:00,1.5199,1.5199,1.5197,1.5198,393100000.0
2009-10-12 11:28:00,1.5198,1.5198,1.5197,1.5198,209100000.0
2009-10-12 11:29:00,1.5198,1.5198,1.51975,1.51975,308600001.0
2009-10-12 11:30:00,1.51975,1.51985,1.5197,1.51975,421300000.0
2009-10-12 11:31:00,1.51975,1.5198,1.51965,1.5197,312600001.0
2009-10-12 11:32:00,1.51975,1.51975,1.51965,1.51965,308100000.0
2009-10-12 11:33:00,1.51965,1.5198,1.51965,1.5198,280000001.0
2009-10-12 11:34:00,1.51975,1.5198,1.51965,1.51975,387299999.0
2009-10-12 11:35:00,1.51975,1.5198,1.51975,1.5198,455400000.0
2009-10-12 11:36:00,1.5198,1.5198,1.5197,1.5197,117600000.0
2009-10-12 11:37:00,1.5197,1.5197,1.5197,1.5197,148800000.0
2009-10-12 11:38:00,1.5197,1.51985,1.5197,1.5198,154100000.0
2009-10-12 11:39:00,1.51985,1.51985,1.51975,1.5198,58700000.0
2009-10-12 11:40:00,1.5198,1.5198,1.5196,1.51965,145700000.0
2009-10-12 11:41:00,1.51965,1.51965,1.5196,1.51965,157900000.0
2009-10-12 11:42:00,1.51965,1.51965,1.51955,1.5196,295400000.0
2009-10-12 11:43:00,1.5196,1.5196,1.51955,1.5196,71500000.0
2009-10-12 11:44:00,1.5196,1.5196,1.51955,1.5196,308500000.0
2009-10-12 11:45:00,1.5196,1.5196,1.5195,1.51955,107600000.0
2009-10-12 11:46:00,1.51955,1.5197,1.51955,1.51965,295900000.0
2009-10-12 11:47:00,1.51965,1.51965,1.5196,1.5196,102700000.0
2009-10-12 11:48:00,1.5196,1.51965,1.51955,1.51965,292600000.0
2009-10-12 11:49:00,1.5196,1.51965,1.5196,1.51965,171500000.0
2009-10-12 11:50:00,1.51965,1.5198,1.51965,1.5198,200600000.0
2009-10-12 11:51:00,1.5198,1.5198,1.5197,1.51975,152600000.0
2009-10-12 11:52:00,1.51975,1.5198,1.5197,1.5197,128800000.0
2009-10-12 11:53:00,1.5197,1.5198,1.5197,1.5197,301100000.0
2009-10-12 11:54:00,1.5197,1.5197,1.5196,1.51965,410300000.0
2009-10-12 11:55:00,1.5197,1.5197,1.5196,1.5196,346600000.0
2009-10-12 11:56:00,1.5196,1.5196,1.5196,1.5196,58200000.0
2009-10-12 11:57:00,1.5196,1.5197,1.5196,1.5197,320500000.0
2009-10-12 11:58:00,1.5197,1.51975,1.51965,1.51965,235300000.0
2009-10-12 11:59:00,1.51965,1.5197,1.51935,1.51935,362000000.0
2009-10-12 12:00:00,1.5193,1.51945,1.518,1.51815,546999999.0
2009-10-12 12:01:00,1.51815,1.5187,1.51815,1.51825,914500002.0
2009-10-12 12:02:00,1.51825,1.51835,1.5181,1.51825,576200000.0
2009-10-12 12:03:00,1.51825,1.5183,1.51805,1.51815,261100000.0
2009-10-12 12:04:00,1.5182,1.51835,1.5181,1.5183,231500000.0
2009-10-12 12:05:00,1.5183,1.5185,1.51825,1.5183,278400000.0
2009-10-12 12:06:00,1.5183,1.51845,1.51815,1.5183,548200000.0
2009-10-12 12:07:00,1.5183,1.51835,1.51815,1.51835,522900000.0
2009-10-12 12:08:00,1.51835,1.51835,1.51805,1.5181,529199999.0
2009-10-12 12:09:00,1.5181,1.51815,1.51795,1.51795,500200001.0
2009-10-12 12:10:00,1.51795,1.51795,1.5176,1.5178,574999999.0
2009-10-12 12:11:00,1.5178,1.5179,1.51755,1.5176,358000000.0
2009-10-12 12:12:00,1.51765,1.5179,1.5176,1.5178,180000000.0
2009-10-12 12:13:00,1.5178,1.51785,1.51765,1.5178,543000000.0
2009-10-12 12:14:00,1.5178,1.5179,1.5177,1.51785,290100000.0
2009-10-12 12:15:00,1.51785,1.51795,1.5177,1.5177,661000000.0
2009-10-12 12:16:00,1.5177,1.51795,1.5177,1.5179,347800000.0
2009-10-12 12:17:00,1.51785,1.51795,1.51785,1.51795,246400000.0
2009-10-12 12:18:00,1.51795,1.51795,1.51785,1.5179,225800000.0
2009-10-12 12:19:00,1.5179,1.5179,1.51785,1.5179,293900000.0
2009-10-12 12:20:00,1.51785,1.51815,1.51785,1.518,576000000.0
2009-10-12 12:21:00,1.518,1.51815,1.518,1.518,431600000.0
2009-10-12 12:22:00,1.518,1.518,1.5179,1.5179,274700000.0
2009-10-12 12:23:00,1.5179,1.51825,1.5179,1.51825,438100000.0
2009-10-12 12:24:00,1.51825,1.5183,1.51805,1.5181,304400000.0
2009-10-12 12:25:00,1.5181,1.5182,1.51805,1.51815,337500000.0
2009-10-12 12:26:00,1.5181,1.5182,1.5181,1.5181,91100000.0
2009-10-12 12:27:00,1.5181,1.5182,1.51805,1.51805,359600000.0
2009-10-12 12:28:00,1.51805,1.5181,1.518,1.518,253000000.0
2009-10-12 12:29:00,1.518,1.51815,1.518,1.5181,492700001.0
2009-10-12 12:30:00,1.5181,1.5181,1.5179,1.51795,228999999.0
2009-10-12 12:31:00,1.51795,1.51805,1.5175,1.5177,782000002.0
2009-10-12 12:32:00,1.5177,1.5178,1.5176,1.51775,658699997.0
2009-10-12 12:33:00,1.51775,1.5182,1.51775,1.5178,669100001.0
2009-10-12 12:34:00,1.5178,1.51785,1.5177,1.51775,561800000.0
2009-10-12 12:35:00,1.51775,1.51795,1.5177,1.5179,436299999.0
2009-10-12 12:36:00,1.5179,1.518,1.51785,1.51785,304200000.0
2009-10-12 12:37:00,1.51785,1.51795,1.5177,1.5177,359700000.0
2009-10-12 12:38:00,1.5177,1.51785,1.51765,1.51785,621500000.0
2009-10-12 12:39:00,1.51785,1.51795,1.5178,1.5179,522000000.0
2009-10-12 12:40:00,1.5179,1.518,1.5178,1.51795,409600000.0
2009-10-12 12:41:00,1.51795,1.518,1.5179,1.51795,431200000.0
2009-10-12 12:42:00,1.51795,1.51795,1.5179,1.51795,240099998.0
2009-10-12 12:43:00,1.51785,1.51785,1.5177,1.51775,356200000.0
2009-10-12 12:44:00,1.51775,1.5179,1.51765,1.51785,261500000.0
2009-10-12 12:45:00,1.51785,1.51805,1.51785,1.51795,455700001.0
2009-10-12 12:46:00,1.51795,1.51795,1.51785,1.51785,275800000.0
2009-10-12 12:47:00,1.51785,1.51785,1.51775,1.5178,311500000.0
2009-10-12 12:48:00,1.5178,1.51785,1.51775,1.5178,325400000.0
2009-10-12 12:49:00,1.51775,1.51785,1.51775,1.51775,212600000.0
2009-10-12 12:50:00,1.51775,1.51785,1.5177,1.5177,598999999.0
2009-10-12 12:51:00,1.5177,1.51795,1.5177,1.51785,275000001.0
2009-10-12 12:52:00,1.51785,1.5179,1.51785,1.51785,227600000.0
2009-10-12 12:53:00,1.5178,1.5178,1.51765,1.5177,403000000.0
2009-10-12 12:54:00,1.5177,1.5178,1.51765,1.5177,506600001.0
2009-10-12 12:55:00,1.5177,1.5177,1.51765,1.5177,216500000.0
2009-10-12 12:56:00,1.5177,1.51775,1.51765,1.5177,465500000.0
2009-10-12 12:57:00,1.5177,1.5177,1.51765,1.51765,175900000.0
2009-10-12 12:58:00,1.51765,1.5177,1.5176,1.51765,206700000.0
2009-10-12 12:59:00,1.51765,1.51785,1.5176,1.51785,263100000.0
2009-10-12 13:00:00,1.51785,1.51785,1.5177,1.5178,263600000.0
2009-10-12 13:01:00,1.51775,1.5178,1.5177,1.5177,214600000.0
2009-10-12 13:02:00,1.5177,1.5177,1.5176,1.51765,113800000.0
2009-10-12 13:03:00,1.51765,1.51775,1.5176,1.51775,352300000.0
2009-10-12 13:04:00,1.51775,1.51775,1.5177,1.51775,258600000.0
2009-10-12 13:05:00,1.5177,1.51775,1.5177,1.5177,181400000.0
2009-10-12 13:06:00,1.5177,1.5177,1.5177,1.5177,95700000.0
2009-10-12 13:07:00,1.5177,1.5178,1.51765,1.5177,385800000.0
2009-10-12 13:08:00,1.5177,1.51775,1.51765,1.5177,259000000.0
2009-10-12 13:09:00,1.5177,1.5178,1.51765,1.51775,152100000.0
2009-10-12 13:10:00,1.51775,1.5178,1.51775,1.5178,122200000.0
2009-10-12 13:11:00,1.5178,1.5178,1.5177,1.5177,469600000.0
2009-10-12 13:12:00,1.5177,1.51795,1.5177,1.51795,316700000.0
2009-10-12 13:13:00,1.51795,1.518,1.51785,1.51785,129100000.0
2009-10-12 13:14:00,1.51785,1.51785,1.51775,1.51785,168400000.0
2009-10-12 13:15:00,1.51785,1.51785,1.51775,1.5178,269500000.0
2009-10-12 13:16:00,1.5178,1.51785,1.5177,1.51785,275300000.0
2009-10-12 13:17:00,1.51785,1.518,1.5177,1.518,255200000.0
2009-10-12 13:18:00,1.5179,1.51805,1.51785,1.5179,323900000.0
2009-10-12 13:19:00,1.5179,1.5179,1.5178,1.5178,344900000.0
2009-10-12 13:20:00,1.5178,1.5179,1.51775,1.51775,359300000.0
2009-10-12 13:21:00,1.5178,1.5178,1.51775,1.5178,102600000.0
2009-10-12 13:22:00,1.51775,1.5178,1.5177,1.5177,135600000.0
2009-10-12 13:23:00,1.51775,1.51775,1.5177,1.5177,126300000.0
2009-10-12 13:24:00,1.5177,1.51775,1.5177,1.5177,144400000.0
2009-10-12 13:25:00,1.5177,1.51785,1.5177,1.51785,113200000.0
2009-10-12 13:26:00,1.51785,1.51785,1.51775,1.5178,111100000.0
2009-10-12 13:27:00,1.5178,1.5178,1.51775,1.5178,58100000.0
2009-10-12 13:28:00,1.5178,1.5178,1.5178,1.5178,45800000.0
2009-10-12 13:29:00,1.5178,1.51785,1.51775,1.51785,199700000.0
2009-10-12 13:30:00,1.51785,1.51785,1.51775,1.5178,265600000.0
2009-10-12 13:31:00,1.5178,1.51785,1.5178,1.51785,167000000.0
2009-10-12 13:32:00,1.51785,1.51785,1.5177,1.5177,60500000.0
2009-10-12 13:33:00,1.5177,1.5177,1.5177,1.5177,84600000.0
2009-10-12 13:34:00,1.5177,1.51785,1.5177,1.51775,142000000.0
2009-10-12 13:35:00,1.51775,1.51775,1.5177,1.5177,241700000.0
2009-10-12 13:36:00,1.5177,1.5178,1.5177,1.5178,229800000.0
2009-10-12 13:37:00,1.5178,1.5178,1.5178,1.5178,75400000.0
2009-10-12 13:38:00,1.5178,1.5178,1.5178,1.5178,70500000.0
2009-10-12 13:39:00,1.5178,1.51785,1.51775,1.51775,139000000.0
2009-10-12 13:40:00,1.51775,1.51775,1.51775,1.51775,127200000.0
2009-10-12 13:41:00,1.51775,1.5178,1.51775,1.5178,325400000.0
2009-10-12 13:42:00,1.5178,1.5178,1.51775,1.5178,333000000.0
2009-10-12 13:43:00,1.51775,1.51785,1.5177,1.51775,259500000.0
2009-10-12 13:44:00,1.51775,1.51775,1.5177,1.5177,111800000.0
2009-10-12 13:45:00,1.5177,1.5177,1.5177,1.5177,211400000.0
2009-10-12 13:46:00,1.5177,1.51775,1.51755,1.5176,565700000.0
2009-10-12 13:47:00,1.5176,1.5176,1.5173,1.5175,585699999.0
2009-10-12 13:48:00,1.51745,1.5176,1.51745,1.5175,620100000.0
2009-10-12 13:49:00,1.5175,1.5176,1.5175,1.5175,543900000.0
2009-10-12 13:50:00,1.5175,1.5178,1.5175,1.5177,376700000.0
2009-10-12 13:51:00,1.5177,1.5178,1.5177,1.5178,476200000.0
2009-10-12 13:52:00,1.5178,1.5178,1.5177,1.5177,319500000.0
2009-10-12 13:53:00,1.5177,1.51775,1.51765,1.5177,413800000.0
2009-10-12 13:54:00,1.5177,1.5177,1.51765,1.5177,166900000.0
2009-10-12 13:55:00,1.5177,1.51775,1.5175,1.51755,309800000.0
2009-10-12 13:56:00,1.51755,1.51755,1.5175,1.51755,383299999.0
2009-10-12 13:57:00,1.51755,1.51765,1.51755,1.51755,323800000.0
2009-10-12 13:58:00,1.5176,1.5176,1.5175,1.5175,212600000.0
2009-10-12 13:59:00,1.51755,1.51765,1.5175,1.5176,453400000.0
2009-10-12 14:00:00,1.51755,1.5178,1.5175,1.5177,671000000.0
2009-10-12 14:01:00,1.51765,1.51775,1.5175,1.51765,822100000.0
2009-10-12 14:02:00,1.51765,1.51775,1.5176,1.51775,518900000.0
2009-10-12 14:03:00,1.51775,1.5178,1.5177,1.5177,452100001.0
2009-10-12 14:04:00,1.5177,1.51775,1.5177,1.5177,563600000.0
2009-10-12 14:05:00,1.5177,1.51775,1.5177,1.5177,400800000.0
2009-10-12 14:06:00,1.5177,1.51775,1.5177,1.5177,102600000.0
2009-10-12 14:07:00,1.5177,1.5177,1.51765,1.5177,227800000.0
2009-10-12 14:08:00,1.5177,1.5178,1.5177,1.51775,84500000.0
2009-10-12 14:09:00,1.51775,1.5178,1.5177,1.5177,156300000.0
2009-10-12 14:10:00,1.5177,1.5177,1.51765,1.51765,186600000.0
2009-10-12 14:11:00,1.51765,1.51775,1.51765,1.51775,446300000.0
2009-10-12 14:12:00,1.51775,1.51775,1.51755,1.51765,313499998.0
2009-10-12 14:13:00,1.51765,1.51765,1.5175,1.51755,134900000.0
2009-10-12 14:14:00,1.51755,1.51755,1.51745,1.51745,357700000.0
2009-10-12 14:15:00,1.51745,1.5175,1.51745,1.5175,337899998.0
2009-10-12 14:16:00,1.51755,1.5176,1.5175,1.51755,253900000.0
2009-10-12 14:17:00,1.5175,1.5176,1.5175,1.5175,192100000.0
2009-10-12 14:18:00,1.5175,1.51755,1.51745,1.5175,337000000.0
2009-10-12 14:19:00,1.5175,1.5176,1.51745,1.5175,141200000.0
2009-10-12 14:20:00,1.51745,1.51745,1.5173,1.5173,227800000.0
2009-10-12 14:21:00,1.5173,1.51735,1.51715,1.51715,315400000.0
2009-10-12 14:22:00,1.51715,1.5172,1.51715,1.51715,328900000.0
2009-10-12 14:23:00,1.51715,1.51725,1.51715,1.51725,435700000.0
2009-10-12 14:24:00,1.5172,1.51725,1.5172,1.51725,190200000.0
2009-10-12 14:25:00,1.51725,1.51735,1.51725,1.51735,299500000.0
2009-10-12 14:26:00,1.51735,1.5177,1.5173,1.5177,324000000.0
2009-10-12 14:27:00,1.5177,1.5179,1.51745,1.51785,854599999.0
2009-10-12 14:28:00,1.51785,1.518,1.5178,1.51785,557000000.0
2009-10-12 14:29:00,1.51785,1.518,1.51775,1.51775,597100000.0
2009-10-12 14:30:00,1.5177,1.5179,1.5177,1.51775,374200000.0
2009-10-12 14:31:00,1.51775,1.51785,1.5177,1.51785,436400001.0
2009-10-12 14:32:00,1.5178,1.5179,1.5178,1.51785,615700000.0
2009-10-12 14:33:00,1.51785,1.51795,1.51785,1.5179,600200000.0
2009-10-12 14:34:00,1.5179,1.518,1.51775,1.51785,897000000.0
2009-10-12 14:35:00,1.51785,1.518,1.5178,1.51795,483500001.0
2009-10-12 14:36:00,1.51795,1.518,1.51785,1.51785,268300000.0
2009-10-12 14:37:00,1.51785,1.51785,1.51775,1.51775,348000000.0
2009-10-12 14:38:00,1.51775,1.5178,1.51765,1.5178,337800000.0
2009-10-12 14:39:00,1.51785,1.51785,1.5177,1.51775,574400000.0
2009-10-12 14:40:00,1.51775,1.51775,1.51765,1.51775,376200000.0
2009-10-12 14:41:00,1.51775,1.51775,1.51765,1.51775,361100000.0
2009-10-12 14:42:00,1.5177,1.51775,1.5177,1.51775,490899999.0
2009-10-12 14:43:00,1.51775,1.51775,1.51765,1.5177,308000000.0
2009-10-12 14:44:00,1.5177,1.51775,1.51765,1.51765,191200000.0
2009-10-12 14:45:00,1.51765,1.5178,1.51765,1.51775,478000000.0
2009-10-12 14:46:00,1.51775,1.51775,1.5176,1.51765,347500000.0
2009-10-12 14:47:00,1.51765,1.51765,1.51755,1.51755,486900000.0
2009-10-12 14:48:00,1.51755,1.5176,1.5175,1.5175,307200001.0
2009-10-12 14:49:00,1.5175,1.5175,1.5175,1.5175,67900000.0
2009-10-12 14:50:00,1.5175,1.5175,1.51745,1.5175,51000000.0
2009-10-12 14:51:00,1.5175,1.5175,1.51745,1.5175,76700000.0
2009-10-12 14:52:00,1.5175,1.5175,1.51745,1.5175,214600000.0
2009-10-12 14:53:00,1.51755,1.51755,1.51745,1.5175,76700000.0
2009-10-12 14:54:00,1.5175,1.5175,1.5174,1.51745,174099999.0
2009-10-12 14:55:00,1.51745,1.5175,1.5173,1.51735,143000000.0
2009-10-12 14:56:00,1.51735,1.5174,1.51725,1.51735,76600000.0
2009-10-12 14:57:00,1.51735,1.51745,1.51735,1.5174,493200000.0
2009-10-12 14:58:00,1.5174,1.5175,1.5174,1.5174,311600000.0
2009-10-12 14:59:00,1.5174,1.51755,1.5174,1.5175,418900000.0
2009-10-12 15:00:00,1.5175,1.5177,1.51745,1.51765,383200000.0
2009-10-12 15:01:00,1.51765,1.5177,1.51755,1.5176,185400000.0
2009-10-12 15:02:00,1.51765,1.51785,1.51765,1.5178,397900000.0
2009-10-12 15:03:00,1.5178,1.51785,1.51765,1.5177,587699999.0
2009-10-12 15:04:00,1.5177,1.51775,1.5176,1.5176,135000000.0
2009-10-12 15:05:00,1.5176,1.5179,1.5176,1.51785,374899999.0
2009-10-12 15:06:00,1.51785,1.51785,1.5178,1.5178,248600000.0
2009-10-12 15:07:00,1.5178,1.51785,1.51775,1.5178,213300000.0
2009-10-12 15:08:00,1.5178,1.5178,1.5178,1.5178,40900000.0
2009-10-12 15:09:00,1.5178,1.5179,1.5178,1.5179,332600000.0
2009-10-12 15:10:00,1.5179,1.5179,1.5178,1.51785,459300000.0
2009-10-12 15:11:00,1.51785,1.51785,1.5178,1.51785,262400000.0
2009-10-12 15:12:00,1.51785,1.51785,1.5178,1.5178,313200001.0
2009-10-12 15:13:00,1.5178,1.51785,1.51775,1.5178,801800000.0
2009-10-12 15:14:00,1.5178,1.5178,1.51775,1.5178,169000000.0
2009-10-12 15:15:00,1.51775,1.5178,1.51775,1.51775,117700000.0
2009-10-12 15:16:00,1.51775,1.51775,1.5177,1.5177,149400000.0
2009-10-12 15:17:00,1.5177,1.51795,1.5177,1.51795,484400001.0
2009-10-12 15:18:00,1.5179,1.518,1.51785,1.51795,540800000.0
2009-10-12 15:19:00,1.5179,1.51795,1.5179,1.5179,420700000.0
2009-10-12 15:20:00,1.5179,1.51795,1.51785,1.51785,371900001.0
2009-10-12 15:21:00,1.51785,1.5179,1.5178,1.51785,183700000.0
2009-10-12 15:22:00,1.51785,1.51785,1.5177,1.5177,372699998.0
2009-10-12 15:23:00,1.5177,1.5178,1.5177,1.51775,545900000.0
2009-10-12 15:24:00,1.51775,1.51775,1.51765,1.5177,261400000.0
2009-10-12 15:25:00,1.5177,1.51775,1.51765,1.5177,303500000.0
2009-10-12 15:26:00,1.5177,1.5177,1.51765,1.51765,315300000.0
2009-10-12 15:27:00,1.51765,1.51765,1.51765,1.51765,233200000.0
2009-10-12 15:28:00,1.51765,1.5177,1.5176,1.5176,367200001.0
2009-10-12 15:29:00,1.5175,1.51755,1.5174,1.5174,444100000.0
2009-10-12 15:30:00,1.5174,1.51745,1.51735,1.51745,560900000.0
2009-10-12 15:31:00,1.51745,1.51745,1.51725,1.51735,443200001.0
2009-10-12 15:32:00,1.51735,1.5174,1.51715,1.5172,633300000.0
2009-10-12 15:33:00,1.5172,1.5173,1.51705,1.51715,640200000.0
2009-10-12 15:34:00,1.51715,1.51715,1.51705,1.5171,573999998.0
2009-10-12 15:35:00,1.5171,1.51715,1.51705,1.5171,719100000.0
2009-10-12 15:36:00,1.5171,1.51715,1.51695,1.51695,596300000.0
2009-10-12 15:37:00,1.51695,1.51705,1.5169,1.5169,717700000.0
2009-10-12 15:38:00,1.5169,1.517,1.5168,1.5168,687000000.0
2009-10-12 15:39:00,1.5168,1.51685,1.5168,1.5168,365500000.0
2009-10-12 15:40:00,1.5168,1.517,1.5168,1.51695,674199998.0
2009-10-12 15:41:00,1.51695,1.5171,1.5168,1.5169,652300000.0
2009-10-12 15:42:00,1.5169,1.5169,1.51675,1.51675,937199999.0
2009-10-12 15:43:00,1.5168,1.51685,1.51665,1.51665,463499999.0
2009-10-12 15:44:00,1.51665,1.5168,1.51665,1.5167,576900000.0
2009-10-12 15:45:00,1.5167,1.51675,1.51655,1.5166,872999997.0
2009-10-12 15:46:00,1.5166,1.51665,1.5165,1.5165,534899999.0
2009-10-12 15:47:00,1.5165,1.51665,1.5165,1.5166,750999997.0
2009-10-12 15:48:00,1.51665,1.51665,1.5166,1.5166,561000000.0
2009-10-12 15:49:00,1.51665,1.51685,1.51665,1.51675,388200000.0
2009-10-12 15:50:00,1.51675,1.51675,1.5167,1.51675,630900000.0
2009-10-12 15:51:00,1.51675,1.5168,1.51675,1.5168,578300000.0
2009-10-12 15:52:00,1.51675,1.51675,1.5166,1.5166,279500001.0
2009-10-12 15:53:00,1.51665,1.51675,1.51655,1.51665,221400000.0
2009-10-12 15:54:00,1.51665,1.5167,1.51655,1.5166,244100000.0
2009-10-12 15:55:00,1.51665,1.5167,1.51655,1.51655,695799998.0
2009-10-12 15:56:00,1.5166,1.51665,1.51655,1.51655,1109299999.0
2009-10-12 15:57:00,1.51655,1.51665,1.51655,1.51655,782199996.0
2009-10-12 15:58:00,1.51655,1.51665,1.51655,1.5166,647899999.0
2009-10-12 15:59:00,1.5166,1.5166,1.51655,1.51655,559700000.0
2009-10-12 16:00:00,1.51655,1.5167,1.51655,1.51665,706300000.0
2009-10-12 16:01:00,1.51665,1.5167,1.5166,1.51665,800299999.0
2009-10-12 16:02:00,1.51665,1.51675,1.5166,1.5167,595699996.0
2009-10-12 16:03:00,1.5167,1.5167,1.5166,1.51665,293000000.0
2009-10-12 16:04:00,1.5166,1.51665,1.5165,1.5166,329000000.0
2009-10-12 16:05:00,1.5166,1.51665,1.51655,1.51655,200100000.0
2009-10-12 16:06:00,1.51655,1.5166,1.5165,1.51655,217900000.0
2009-10-12 16:07:00,1.51655,1.51665,1.51655,1.51655,633699998.0
2009-10-12 16:08:00,1.51655,1.51665,1.51655,1.5166,561599999.0
2009-10-12 16:09:00,1.5166,1.5167,1.51655,1.51665,204100000.0
2009-10-12 16:10:00,1.51665,1.51665,1.51655,1.51655,383100000.0
2009-10-12 16:11:00,1.51655,1.51655,1.5163,1.51635,412600000.0
2009-10-12 16:12:00,1.51635,1.51635,1.51625,1.5163,238700000.0
2009-10-12 16:13:00,1.5163,1.51635,1.5163,1.5163,26600000.0
2009-10-12 16:14:00,1.5163,1.5163,1.5162,1.5162,291200000.0
2009-10-12 16:15:00,1.5162,1.51625,1.5161,1.51615,347700000.0
2009-10-12 16:16:00,1.51615,1.51635,1.5161,1.5163,352500000.0
2009-10-12 16:17:00,1.51625,1.5163,1.51625,1.5163,537500000.0
2009-10-12 16:18:00,1.51625,1.5164,1.51625,1.5163,630300000.0
2009-10-12 16:19:00,1.5163,1.51635,1.51625,1.5163,376300000.0
2009-10-12 16:20:00,1.5163,1.5163,1.51615,1.51615,240700000.0
2009-10-12 16:21:00,1.51615,1.5162,1.51615,1.5162,317699999.0
2009-10-12 16:22:00,1.51625,1.51625,1.51615,1.51615,528000001.0
2009-10-12 16:23:00,1.51615,1.51625,1.5161,1.51615,557000000.0
2009-10-12 16:24:00,1.51615,1.51625,1.5161,1.5162,527300001.0
2009-10-12 16:25:00,1.5162,1.51625,1.51615,1.51625,630700000.0
2009-10-12 16:26:00,1.51625,1.51625,1.5161,1.5161,377500000.0
2009-10-12 16:27:00,1.5161,1.5161,1.516,1.5161,233900000.0
2009-10-12 16:28:00,1.5161,1.5161,1.516,1.51605,217100000.0
2009-10-12 16:29:00,1.51605,1.5161,1.51595,1.51605,291000001.0
2009-10-12 16:30:00,1.51605,1.5161,1.51605,1.5161,269100001.0
2009-10-12 16:31:00,1.5161,1.5162,1.5161,1.5162,373900002.0
2009-10-12 16:32:00,1.5162,1.5162,1.51615,1.51615,649100001.0
2009-10-12 16:33:00,1.5162,1.5162,1.51615,1.5162,392000001.0
2009-10-12 16:34:00,1.5162,1.51625,1.51615,1.5162,391199999.0
2009-10-12 16:35:00,1.5162,1.51635,1.5162,1.51625,339100000.0
2009-10-12 16:36:00,1.51625,1.51625,1.51615,1.5162,502800000.0
2009-10-12 16:37:00,1.51615,1.51625,1.51615,1.51625,677900000.0
2009-10-12 16:38:00,1.51625,1.5163,1.5162,1.51625,256000000.0
2009-10-12 16:39:00,1.51625,1.51625,1.51625,1.51625,234100000.0
2009-10-12 16:40:00,1.51625,1.51625,1.51625,1.51625,408800000.0
2009-10-12 16:41:00,1.51625,1.5164,1.51625,1.5163,702600000.0
2009-10-12 16:42:00,1.5163,1.5164,1.51625,1.51625,568699999.0
2009-10-12 16:43:00,1.51625,1.51625,1.5162,1.5162,332200000.0
2009-10-12 16:44:00,1.51625,1.51625,1.51615,1.51615,394400002.0
2009-10-12 16:45:00,1.51615,1.51625,1.516,1.51605,763300002.0
2009-10-12 16:46:00,1.51605,1.5161,1.51605,1.5161,270300000.0
2009-10-12 16:47:00,1.5161,1.5161,1.516,1.516,152600000.0
2009-10-12 16:48:00,1.516,1.516,1.51595,1.51595,167600000.0
2009-10-12 16:49:00,1.51595,1.5161,1.51595,1.51605,736099999.0
2009-10-12 16:50:00,1.5161,1.5162,1.516,1.5161,298800000.0
2009-10-12 16:51:00,1.5161,1.5162,1.516,1.5161,488500001.0
2009-10-12 16:52:00,1.5161,1.51615,1.51605,1.5161,833599996.0
2009-10-12 16:53:00,1.5161,1.5162,1.51605,1.51605,518400000.0
2009-10-12 16:54:00,1.51605,1.5161,1.51595,1.516,1123599996.0
2009-10-12 16:55:00,1.516,1.51615,1.51595,1.5161,224000002.0
2009-10-12 16:56:00,1.5161,1.51615,1.516,1.51605,326100000.0
2009-10-12 16:57:00,1.51605,1.51615,1.516,1.5161,423200000.0
2009-10-12 16:58:00,1.51615,1.51615,1.51605,1.51605,811500003.0
2009-10-12 16:59:00,1.51605,1.5167,1.51605,1.5165,974999997.0
2009-10-12 17:00:00,1.51655,1.51665,1.5165,1.51655,649900000.0
2009-10-12 17:01:00,1.51655,1.51655,1.51635,1.5164,196500000.0
2009-10-12 17:02:00,1.5164,1.5165,1.5163,1.51635,205600000.0
2009-10-12 17:03:00,1.51635,1.5165,1.5163,1.51645,172900000.0
2009-10-12 17:04:00,1.51645,1.51645,1.51645,1.51645,75400000.0
2009-10-12 17:05:00,1.5165,1.5166,1.5165,1.5165,193700000.0
2009-10-12 17:06:00,1.5165,1.5165,1.5164,1.5164,208500000.0
2009-10-12 17:07:00,1.5164,1.51655,1.5164,1.51645,345800000.0
2009-10-12 17:08:00,1.51645,1.51655,1.51645,1.51655,343500000.0
2009-10-12 17:09:00,1.5166,1.5166,1.51645,1.51645,162600000.0
2009-10-12 17:10:00,1.51645,1.5166,1.51645,1.5166,453400000.0
2009-10-12 17:11:00,1.5166,1.51665,1.51655,1.51665,399900000.0
2009-10-12 17:12:00,1.51665,1.51665,1.5165,1.5165,262000000.0
2009-10-12 17:13:00,1.5165,1.5165,1.51625,1.5165,375200000.0
2009-10-12 17:14:00,1.5165,1.51665,1.5165,1.51665,309900000.0
2009-10-12 17:15:00,1.5166,1.51665,1.51655,1.51665,217600000.0
2009-10-12 17:16:00,1.51665,1.5167,1.51655,1.51665,149900000.0
2009-10-12 17:17:00,1.51655,1.5166,1.5165,1.51655,163900000.0
2009-10-12 17:18:00,1.51655,1.51655,1.51655,1.51655,65600000.0
2009-10-12 17:19:00,1.51655,1.51655,1.5165,1.5165,136800000.0
2009-10-12 17:20:00,1.5165,1.5166,1.5165,1.51655,222900000.0
2009-10-12 17:21:00,1.51655,1.5166,1.51645,1.51645,97900000.0
2009-10-12 17:22:00,1.51645,1.51655,1.51645,1.51655,304200001.0
2009-10-12 17:23:00,1.51655,1.51655,1.5165,1.51655,120900000.0
2009-10-12 17:24:00,1.51655,1.51655,1.5165,1.5165,57800000.0
2009-10-12 17:25:00,1.5165,1.51655,1.5165,1.51655,211000000.0
2009-10-12 17:26:00,1.51655,1.51655,1.51655,1.51655,237400000.0
2009-10-12 17:27:00,1.51655,1.51655,1.51645,1.51645,174700000.0
2009-10-12 17:28:00,1.51645,1.5165,1.5164,1.5164,201700000.0
2009-10-12 17:29:00,1.5164,1.5165,1.51635,1.5165,207800000.0
2009-10-12 17:30:00,1.51645,1.51645,1.51645,1.51645,150300000.0
2009-10-12 17:31:00,1.5164,1.5164,1.5163,1.51635,263400000.0
2009-10-12 17:32:00,1.51635,1.5164,1.51635,1.51635,99900000.0
2009-10-12 17:33:00,1.51635,1.51645,1.5163,1.51645,321300000.0
2009-10-12 17:34:00,1.5165,1.51665,1.5165,1.51655,607700000.0
2009-10-12 17:35:00,1.51655,1.5166,1.51655,1.51655,259700000.0
2009-10-12 17:36:00,1.51655,1.5166,1.5165,1.51655,263200000.0
2009-10-12 17:37:00,1.51655,1.51655,1.5165,1.5165,146400000.0
2009-10-12 17:38:00,1.51655,1.51655,1.51645,1.51645,199200000.0
2009-10-12 17:39:00,1.51645,1.51665,1.51645,1.5166,84200000.0
2009-10-12 17:40:00,1.5166,1.51685,1.5166,1.5167,531500000.0
2009-10-12 17:41:00,1.51665,1.51675,1.5166,1.51665,254300000.0
2009-10-12 17:42:00,1.51665,1.51705,1.5166,1.51695,528600000.0
2009-10-12 17:43:00,1.51695,1.5171,1.51695,1.517,321099999.0
2009-10-12 17:44:00,1.517,1.51705,1.51685,1.51695,651000000.0
2009-10-12 17:45:00,1.51695,1.51705,1.5169,1.51695,676599999.0
2009-10-12 17:46:00,1.51695,1.51695,1.51685,1.51685,156500000.0
2009-10-12 17:47:00,1.51685,1.51685,1.51665,1.5168,357700000.0
2009-10-12 17:48:00,1.5168,1.5168,1.5168,1.5168,64600000.0
2009-10-12 17:49:00,1.5168,1.51685,1.5168,1.51685,162100000.0
2009-10-12 17:50:00,1.51685,1.51705,1.51685,1.51705,299300000.0
2009-10-12 17:51:00,1.517,1.51705,1.51695,1.51705,504600002.0
2009-10-12 17:52:00,1.5171,1.51715,1.517,1.51705,601599998.0
2009-10-12 17:53:00,1.5171,1.5171,1.51705,1.51705,15300000.0
2009-10-12 17:54:00,1.51705,1.5171,1.51705,1.51705,142800000.0
2009-10-12 17:55:00,1.5171,1.5171,1.517,1.5171,294400000.0
2009-10-12 17:56:00,1.5171,1.51715,1.51695,1.51705,395300000.0
2009-10-12 17:57:00,1.5171,1.5171,1.517,1.51705,260000001.0
2009-10-12 17:58:00,1.51705,1.5171,1.51695,1.51695,331600000.0
2009-10-12 17:59:00,1.51695,1.51715,1.51695,1.5171,517000000.0
2009-10-12 18:00:00,1.5171,1.5171,1.517,1.517,400099999.0
2009-10-12 18:01:00,1.517,1.5171,1.517,1.5171,225300000.0
2009-10-12 18:02:00,1.5171,1.5172,1.51695,1.51705,543299999.0
2009-10-12 18:03:00,1.51705,1.5171,1.5169,1.517,217000000.0
2009-10-12 18:04:00,1.517,1.517,1.5168,1.5168,157800000.0
2009-10-12 18:05:00,1.51685,1.51685,1.51675,1.51675,202400000.0
2009-10-12 18:06:00,1.51675,1.5168,1.5166,1.5166,210800000.0
2009-10-12 18:07:00,1.5166,1.5167,1.5166,1.5167,186200000.0
2009-10-12 18:08:00,1.5167,1.5167,1.5165,1.5166,272000000.0
2009-10-12 18:09:00,1.5166,1.5166,1.5165,1.51655,205600000.0
2009-10-12 18:10:00,1.5165,1.51655,1.5165,1.5165,151400000.0
2009-10-12 18:11:00,1.5165,1.51665,1.5165,1.5165,401300000.0
2009-10-12 18:12:00,1.5165,1.5167,1.5165,1.51655,194600000.0
2009-10-12 18:13:00,1.51655,1.5167,1.5165,1.5167,447800000.0
2009-10-12 18:14:00,1.5167,1.5168,1.5167,1.5167,296700000.0
2009-10-12 18:15:00,1.5167,1.51675,1.5167,1.5167,241100000.0
2009-10-12 18:16:00,1.5167,1.51675,1.51665,1.5167,165800001.0
2009-10-12 18:17:00,1.5167,1.51675,1.5167,1.5167,214999998.0
2009-10-12 18:18:00,1.5167,1.51675,1.5167,1.51675,304000000.0
2009-10-12 18:19:00,1.5167,1.51675,1.5167,1.51675,59500000.0
2009-10-12 18:20:00,1.51675,1.5168,1.51675,1.51675,57200000.0
2009-10-12 18:21:00,1.51675,1.51685,1.51675,1.51685,112600000.0
2009-10-12 18:22:00,1.51685,1.51685,1.51685,1.51685,66600000.0
2009-10-12 18:23:00,1.51685,1.51715,1.51685,1.51695,737500001.0
2009-10-12 18:24:00,1.51705,1.51745,1.51705,1.51715,514700001.0
2009-10-12 18:25:00,1.51715,1.51715,1.5171,1.5171,90800000.0
2009-10-12 18:26:00,1.5171,1.51715,1.51705,1.51715,106900000.0
2009-10-12 18:27:00,1.51715,1.51715,1.51705,1.5171,144100000.0
2009-10-12 18:28:00,1.51715,1.5172,1.51705,1.5171,159200000.0
2009-10-12 18:29:00,1.517,1.51705,1.517,1.51705,93600000.0
2009-10-12 18:30:00,1.51705,1.51705,1.517,1.51705,115900000.0
2009-10-12 18:31:00,1.517,1.51705,1.517,1.51705,162100000.0
2009-10-12 18:32:00,1.517,1.51715,1.517,1.5171,70000000.0
2009-10-12 18:33:00,1.5171,1.5172,1.5171,1.5171,300200000.0
2009-10-12 18:34:00,1.5171,1.51715,1.5171,1.5171,154000000.0
2009-10-12 18:35:00,1.51715,1.5172,1.51705,1.5171,95000000.0
2009-10-12 18:36:00,1.5171,1.51715,1.5171,1.51715,45700000.0
2009-10-12 18:37:00,1.51715,1.51715,1.51705,1.51705,89900000.0
2009-10-12 18:38:00,1.51705,1.51705,1.51705,1.51705,2400000.0
2009-10-12 18:39:00,1.51705,1.51705,1.51705,1.51705,21600000.0
2009-10-12 18:40:00,1.51705,1.51705,1.51695,1.51695,28800000.0
2009-10-12 18:41:00,1.51695,1.51695,1.5169,1.5169,123200000.0
2009-10-12 18:42:00,1.5169,1.5169,1.5169,1.5169,15000000.0
2009-10-12 18:43:00,1.5168,1.5169,1.5168,1.5169,38800000.0
2009-10-12 18:44:00,1.5169,1.5169,1.5168,1.5168,96700000.0
2009-10-12 18:45:00,1.5168,1.5168,1.51675,1.5168,256200000.0
2009-10-12 18:46:00,1.5168,1.51685,1.5168,1.51685,160800000.0
2009-10-12 18:47:00,1.51685,1.51685,1.5168,1.5168,245800000.0
2009-10-12 18:48:00,1.51685,1.51685,1.5168,1.5168,123000000.0
2009-10-12 18:49:00,1.51685,1.51695,1.5168,1.51695,289300000.0
2009-10-12 18:50:00,1.51695,1.51695,1.5169,1.5169,42600000.0
2009-10-12 18:51:00,1.5169,1.51695,1.5169,1.5169,170900000.0
2009-10-12 18:52:00,1.5169,1.517,1.5169,1.51695,131800000.0
2009-10-12 18:53:00,1.51695,1.517,1.5169,1.51695,67100000.0
2009-10-12 18:54:00,1.51695,1.51715,1.5169,1.5171,233600000.0
2009-10-12 18:55:00,1.51715,1.5173,1.5171,1.5172,472000000.0
2009-10-12 18:56:00,1.5172,1.51725,1.51705,1.51715,616200000.0
2009-10-12 18:57:00,1.51715,1.5172,1.51705,1.5171,225400000.0
2009-10-12 18:58:00,1.5171,1.51725,1.5168,1.5171,414100001.0
2009-10-12 18:59:00,1.51705,1.51715,1.5169,1.5171,466200001.0
2009-10-12 19:00:00,1.5171,1.5172,1.51705,1.5172,405000000.0
2009-10-12 19:01:00,1.5172,1.51725,1.51695,1.51705,592000000.0
2009-10-12 19:02:00,1.51705,1.5171,1.51685,1.51685,152800000.0
2009-10-12 19:03:00,1.51685,1.51685,1.5167,1.5167,141900000.0
2009-10-12 19:04:00,1.5167,1.5167,1.51665,1.51665,41400000.0
2009-10-12 19:05:00,1.51665,1.51675,1.51665,1.51675,96600000.0
2009-10-12 19:06:00,1.5167,1.51675,1.5166,1.5167,243799999.0
2009-10-12 19:07:00,1.51675,1.5168,1.5166,1.51675,469899998.0
2009-10-12 19:08:00,1.5167,1.51685,1.51665,1.51685,266000000.0
2009-10-12 19:09:00,1.51685,1.51685,1.5168,1.5168,41000000.0
2009-10-12 19:10:00,1.5168,1.51685,1.5168,1.5168,46400000.0
2009-10-12 19:11:00,1.5168,1.51685,1.5168,1.51685,44800000.0
2009-10-12 19:12:00,1.51685,1.51685,1.5167,1.51675,210199999.0
2009-10-12 19:13:00,1.5167,1.5168,1.5167,1.51675,180400000.0
2009-10-12 19:14:00,1.51675,1.51675,1.51665,1.5167,90200000.0
2009-10-12 19:15:00,1.5167,1.5167,1.51665,1.51665,44600000.0
2009-10-12 19:16:00,1.51665,1.51665,1.51635,1.51635,480200000.0
2009-10-12 19:17:00,1.51635,1.51645,1.51635,1.51635,503200000.0
2009-10-12 19:18:00,1.51635,1.5164,1.51635,1.51635,249400000.0
2009-10-12 19:19:00,1.51635,1.51655,1.51635,1.51645,236300000.0
2009-10-12 19:20:00,1.51645,1.5165,1.51635,1.51635,254600000.0
2009-10-12 19:21:00,1.51635,1.51645,1.51635,1.5164,45400000.0
2009-10-12 19:22:00,1.5164,1.5164,1.5163,1.51635,167300000.0
2009-10-12 19:23:00,1.51635,1.5164,1.5163,1.5164,156299998.0
2009-10-12 19:24:00,1.5164,1.51645,1.51635,1.51645,328700000.0
2009-10-12 19:25:00,1.51645,1.51645,1.51635,1.5164,113100000.0
2009-10-12 19:26:00,1.5164,1.5164,1.51635,1.5164,196600000.0
2009-10-12 19:27:00,1.5164,1.5165,1.51635,1.51645,256400000.0
2009-10-12 19:28:00,1.51645,1.51645,1.51635,1.5164,188700000.0
2009-10-12 19:29:00,1.51645,1.5165,1.5164,1.51645,188800000.0
2009-10-12 19:30:00,1.51645,1.5165,1.51635,1.51645,485500000.0
2009-10-12 19:31:00,1.51645,1.51645,1.51635,1.51645,169800000.0
2009-10-12 19:32:00,1.51645,1.51645,1.5164,1.51645,40800000.0
2009-10-12 19:33:00,1.51645,1.51645,1.5164,1.51645,46900000.0
2009-10-12 19:34:00,1.51645,1.51655,1.51645,1.51655,145900000.0
2009-10-12 19:35:00,1.51655,1.5167,1.5165,1.51665,124000000.0
2009-10-12 19:36:00,1.5167,1.5167,1.5166,1.5166,192800000.0
2009-10-12 19:37:00,1.5166,1.51665,1.5165,1.5166,163800000.0
2009-10-12 19:38:00,1.5166,1.5166,1.51645,1.5165,168200000.0
2009-10-12 19:39:00,1.5165,1.5166,1.5165,1.5165,141400000.0
2009-10-12 19:40:00,1.5165,1.51655,1.5165,1.51655,76300000.0
2009-10-12 19:41:00,1.51655,1.5166,1.5165,1.5165,145700000.0
2009-10-12 19:42:00,1.51645,1.5166,1.51645,1.5165,79300000.0
2009-10-12 19:43:00,1.5165,1.51665,1.5165,1.51665,119100000.0
2009-10-12 19:44:00,1.51665,1.51665,1.51645,1.51645,300900000.0
2009-10-12 19:45:00,1.51645,1.51655,1.51645,1.51655,338600000.0
2009-10-12 19:46:00,1.5165,1.51655,1.5165,1.5165,174500000.0
2009-10-12 19:47:00,1.51655,1.5166,1.5165,1.5165,161500000.0
2009-10-12 19:48:00,1.5165,1.5166,1.5165,1.5165,110500000.0
2009-10-12 19:49:00,1.51655,1.51665,1.5164,1.5165,225600000.0
2009-10-12 19:50:00,1.5165,1.5165,1.5165,1.5165,14400000.0
2009-10-12 19:51:00,1.5165,1.5166,1.5165,1.51655,78300000.0
2009-10-12 19:52:00,1.51655,1.51665,1.5165,1.5165,153000000.0
2009-10-12 19:53:00,1.5165,1.51675,1.5165,1.5167,284700000.0
2009-10-12 19:54:00,1.5167,1.5168,1.5167,1.5168,192100000.0
2009-10-12 19:55:00,1.51675,1.51685,1.5167,1.51685,242900000.0
2009-10-12 19:56:00,1.51685,1.51685,1.51675,1.5168,136000000.0
2009-10-12 19:57:00,1.5168,1.5168,1.51675,1.51675,48000000.0
2009-10-12 19:58:00,1.51675,1.51685,1.5167,1.51685,341400000.0
2009-10-12 19:59:00,1.51685,1.51705,1.51675,1.51705,266100000.0
2009-10-12 20:00:00,1.5171,1.51715,1.517,1.51705,215000000.0
2009-10-12 20:01:00,1.51715,1.5172,1.51685,1.51705,283300000.0
2009-10-12 20:02:00,1.51705,1.51705,1.51685,1.51685,194700000.0
2009-10-12 20:03:00,1.51685,1.517,1.51685,1.51695,128000000.0
2009-10-12 20:04:00,1.51695,1.517,1.5169,1.5169,72000000.0
2009-10-12 20:05:00,1.5169,1.51695,1.5169,1.5169,40100000.0
2009-10-12 20:06:00,1.5169,1.5169,1.5168,1.5169,121900000.0
2009-10-12 20:07:00,1.5169,1.5169,1.5168,1.51685,85100000.0
2009-10-12 20:08:00,1.51695,1.51695,1.5169,1.5169,82400000.0
2009-10-12 20:09:00,1.5169,1.517,1.5169,1.5169,242500000.0
2009-10-12 20:10:00,1.5169,1.51695,1.5167,1.5167,298100000.0
2009-10-12 20:11:00,1.5167,1.51675,1.51665,1.51665,284200000.0
2009-10-12 20:12:00,1.51665,1.51675,1.51665,1.5167,308800000.0
2009-10-12 20:13:00,1.51675,1.51675,1.5166,1.51665,171400000.0
2009-10-12 20:14:00,1.5166,1.5167,1.5165,1.5165,265800000.0
2009-10-12 20:15:00,1.5166,1.5166,1.51655,1.5166,113000000.0
2009-10-12 20:16:00,1.5166,1.51665,1.51655,1.51665,201600000.0
2009-10-12 20:17:00,1.51665,1.51675,1.5166,1.5167,325100000.0
2009-10-12 20:18:00,1.5167,1.51675,1.51655,1.51665,256000000.0
2009-10-12 20:19:00,1.5166,1.51665,1.5166,1.5166,120000000.0
2009-10-12 20:20:00,1.5166,1.5167,1.51655,1.51665,332400000.0
2009-10-12 20:21:00,1.5166,1.5167,1.5165,1.51655,423400001.0
2009-10-12 20:22:00,1.51655,1.5166,1.51655,1.5166,147800000.0
2009-10-12 20:23:00,1.5166,1.51685,1.5165,1.5168,366550000.0
2009-10-12 20:24:00,1.5168,1.517,1.51675,1.51695,252200000.0
2009-10-12 20:25:00,1.51695,1.51705,1.5169,1.517,222000000.0
2009-10-12 20:26:00,1.51705,1.5171,1.517,1.51705,103000000.0
2009-10-12 20:27:00,1.51705,1.5171,1.51695,1.517,246300000.0
2009-10-12 20:28:00,1.517,1.5171,1.517,1.5171,134300000.0
2009-10-12 20:29:00,1.51705,1.5171,1.51685,1.5169,299600000.0
2009-10-12 20:30:00,1.51685,1.517,1.5168,1.51685,174300000.0
2009-10-12 20:31:00,1.51675,1.517,1.51665,1.51685,257000000.0
2009-10-12 20:32:00,1.5169,1.517,1.5168,1.5169,182600000.0
2009-10-12 20:33:00,1.5169,1.5169,1.51665,1.51675,327800000.0
2009-10-12 20:34:00,1.5167,1.517,1.5167,1.517,119000000.0
2009-10-12 20:35:00,1.517,1.5171,1.51695,1.5171,95100000.0
2009-10-12 20:36:00,1.51695,1.51705,1.51695,1.517,189900000.0
2009-10-12 20:37:00,1.5171,1.5171,1.517,1.5171,58500000.0
2009-10-12 20:38:00,1.51705,1.51715,1.51685,1.51685,337700000.0
2009-10-12 20:39:00,1.51685,1.517,1.5167,1.51695,208400000.0
2009-10-12 20:40:00,1.51695,1.517,1.5169,1.517,47800000.0
2009-10-12 20:41:00,1.517,1.517,1.51695,1.51695,50200000.0
2009-10-12 20:42:00,1.51695,1.517,1.51695,1.51695,38200000.0
2009-10-12 20:43:00,1.51682,1.51701,1.51673,1.51701,300700000.0
2009-10-12 20:44:00,1.517,1.51705,1.517,1.51705,58099999.0
2009-10-12 20:45:00,1.51705,1.51715,1.51705,1.51715,100200000.0
2009-10-12 20:46:00,1.51715,1.5172,1.5171,1.51715,107100000.0
2009-10-12 20:47:00,1.51705,1.51705,1.517,1.517,78800000.0
2009-10-12 20:48:00,1.51705,1.5171,1.517,1.5171,156100000.0
2009-10-12 20:49:00,1.5171,1.5172,1.5171,1.5171,134000000.0
2009-10-12 20:50:00,1.5171,1.5172,1.5171,1.51715,133200000.0
2009-10-12 20:51:00,1.5171,1.5174,1.5171,1.5173,271900000.0
2009-10-12 20:52:00,1.5173,1.5174,1.51725,1.51725,161000000.0
2009-10-12 20:53:00,1.51735,1.51735,1.51725,1.5173,157600000.0
2009-10-12 20:54:00,1.51735,1.5174,1.5173,1.51735,54500000.0
2009-10-12 20:55:00,1.51735,1.51745,1.51725,1.51735,281700000.0
2009-10-12 20:56:00,1.51735,1.51735,1.5173,1.51735,28200000.0
2009-10-12 20:57:00,1.51735,1.51745,1.5173,1.5174,220400000.0
2009-10-12 20:58:00,1.5174,1.51745,1.51725,1.51735,270400000.0
2009-10-12 20:59:00,1.51735,1.5175,1.5171,1.51725,476300000.0
2009-10-12 21:00:00,1.51725,1.5174,1.5172,1.5174,134300000.0
2009-10-12 21:01:00,1.51735,1.5174,1.51725,1.5173,172500000.0
2009-10-12 21:02:00,1.5173,1.51735,1.51715,1.5172,208100000.0
2009-10-12 21:03:00,1.5172,1.51735,1.51715,1.5172,144300000.0
2009-10-12 21:04:00,1.51715,1.51725,1.5171,1.51725,120000000.0
2009-10-12 21:05:00,1.51725,1.5173,1.5172,1.5173,106800000.0
2009-10-12 21:06:00,1.51725,1.5173,1.51725,1.51725,86900000.0
2009-10-12 21:07:00,1.51725,1.5173,1.5172,1.5173,171800000.0
2009-10-12 21:08:00,1.5173,1.5173,1.51725,1.5173,112200000.0
2009-10-12 21:09:00,1.5173,1.5173,1.5173,1.5173,9200000.0
2009-10-12 21:10:00,1.5173,1.5173,1.51715,1.51715,151000000.0
2009-10-12 21:11:00,1.51715,1.5173,1.5171,1.5173,180000000.0
2009-10-12 21:12:00,1.5173,1.51735,1.51695,1.51715,327900000.0
2009-10-12 21:13:00,1.51715,1.51715,1.5171,1.5171,62600000.0
2009-10-12 21:14:00,1.5171,1.5171,1.5171,1.5171,8000000.0
2009-10-12 21:15:00,1.5171,1.5171,1.51695,1.517,127150000.0
2009-10-12 21:16:00,1.51705,1.51715,1.51705,1.51715,46000000.0
2009-10-12 21:17:00,1.51715,1.51735,1.5171,1.5173,212800000.0
2009-10-12 21:18:00,1.5173,1.51735,1.5172,1.51725,145400000.0
2009-10-12 21:19:00,1.51725,1.5173,1.5172,1.5172,29000000.0
2009-10-12 21:20:00,1.51725,1.5173,1.51715,1.51725,88000000.0
2009-10-12 21:21:00,1.51725,1.5173,1.5172,1.51725,182500000.0
2009-10-12 21:22:00,1.51725,1.51735,1.51725,1.5173,154300000.0
2009-10-12 21:23:00,1.5173,1.5174,1.51725,1.51725,128100000.0
2009-10-12 21:24:00,1.51725,1.5173,1.51725,1.51725,117500000.0
2009-10-12 21:25:00,1.5172,1.51735,1.5172,1.51735,126400000.0
2009-10-12 21:26:00,1.51735,1.51735,1.51725,1.51735,256000000.0
2009-10-12 21:27:00,1.51735,1.5174,1.5173,1.5173,55100000.0
2009-10-12 21:28:00,1.5173,1.51735,1.5173,1.51735,105500000.0
2009-10-12 21:29:00,1.51735,1.5174,1.5173,1.5173,194000000.0
2009-10-12 21:30:00,1.51735,1.51735,1.5173,1.5173,153400000.0
2009-10-12 21:31:00,1.5173,1.51735,1.5173,1.51735,77200000.0
2009-10-12 21:32:00,1.5173,1.51735,1.5173,1.5173,117800000.0
2009-10-12 21:33:00,1.5173,1.5174,1.5173,1.5174,25500000.0
2009-10-12 21:34:00,1.5174,1.5174,1.51735,1.5174,121300000.0
2009-10-12 21:35:00,1.51745,1.5175,1.5173,1.51735,128700000.0
2009-10-12 21:36:00,1.5173,1.5174,1.5172,1.5173,155900000.0
2009-10-12 21:37:00,1.5173,1.5173,1.51725,1.51725,80000000.0
2009-10-12 21:38:00,1.51725,1.5173,1.51725,1.5173,195300000.0
2009-10-12 21:39:00,1.5173,1.51735,1.51725,1.5173,100900000.0
2009-10-12 21:40:00,1.5173,1.5173,1.51715,1.51725,118800000.0
2009-10-12 21:41:00,1.5172,1.5172,1.5171,1.51715,123700000.0
2009-10-12 21:42:00,1.51715,1.51725,1.51715,1.51725,176000000.0
2009-10-12 21:43:00,1.51725,1.5174,1.51725,1.51735,70000000.0
2009-10-12 21:44:00,1.51735,1.5174,1.51725,1.5174,112400000.0
2009-10-12 21:45:00,1.5174,1.5174,1.51725,1.51725,114600000.0
2009-10-12 21:46:00,1.51725,1.51725,1.51725,1.51725,12000000.0
2009-10-12 21:47:00,1.51725,1.5173,1.51725,1.5173,88400000.0
2009-10-12 21:48:00,1.5173,1.5173,1.51725,1.51725,128700000.0
2009-10-12 21:49:00,1.5173,1.5173,1.5172,1.5173,77900000.0
2009-10-12 21:50:00,1.5173,1.5173,1.5172,1.5173,71200000.0
2009-10-12 21:51:00,1.5173,1.5173,1.51725,1.51725,20000000.0
2009-10-12 21:52:00,1.51725,1.5174,1.51725,1.51725,169800000.0
2009-10-12 21:53:00,1.51725,1.5174,1.51725,1.5173,137100000.0
2009-10-12 21:54:00,1.5173,1.5173,1.5172,1.5172,155700000.0
2009-10-12 21:55:00,1.5172,1.51735,1.5172,1.5173,129900000.0
2009-10-12 21:56:00,1.5173,1.5174,1.5173,1.5173,130600000.0
2009-10-12 21:57:00,1.5173,1.51735,1.5173,1.5173,33900000.0
2009-10-12 21:58:00,1.5173,1.5174,1.5173,1.5174,24100000.0
2009-10-12 21:59:00,1.5174,1.5174,1.51715,1.51725,206200000.0
2009-10-12 22:00:00,1.51725,1.51725,1.5172,1.5172,63300000.0
2009-10-12 22:01:00,1.5172,1.5172,1.5172,1.5172,8000000.0
2009-10-12 22:02:00,1.5172,1.5173,1.5172,1.5172,100800000.0
2009-10-12 22:03:00,1.5172,1.51725,1.51715,1.5172,50800000.0
2009-10-12 22:04:00,1.5172,1.51725,1.51715,1.5172,89000000.0
2009-10-12 22:05:00,1.5172,1.5173,1.5171,1.5172,55640000.0
2009-10-12 22:06:00,1.51715,1.5173,1.51715,1.5172,41000000.0
2009-10-12 22:07:00,1.5173,1.5173,1.5171,1.5172,15250000.0
2009-10-12 22:08:00,1.5172,1.5172,1.5172,1.5172,600000.0
2009-10-12 22:09:00,1.51683,1.51691,1.51674,1.5169,202800000.0
2009-10-12 22:10:00,1.5172,1.5172,1.5172,1.5172,3450000.0
2009-10-12 22:11:00,1.5172,1.51725,1.5172,1.51725,40600000.0
2009-10-12 22:12:00,1.51725,1.51725,1.5172,1.5172,6950000.0
2009-10-12 22:13:00,1.5172,1.5172,1.5172,1.5172,2300000.0
2009-10-12 22:14:00,1.5172,1.5172,1.5172,1.5172,600000.0
2009-10-12 22:15:00,1.5172,1.5172,1.5172,1.5172,150000.0
2009-10-12 22:16:00,1.5172,1.5172,1.5172,1.5172,150000.0
2009-10-12 22:17:00,1.5169,1.51702,1.51682,1.51693,14000000.0
2009-10-12 22:18:00,1.51665,1.51689,1.51665,1.51689,7000000.0
2009-10-12 22:19:00,1.5172,1.5172,1.5172,1.5172,1200000.0
2009-10-12 22:20:00,1.5172,1.5172,1.5172,1.5172,1350000.0
2009-10-12 22:21:00,1.5172,1.5172,1.5172,1.5172,1050000.0
2009-10-12 22:22:00,1.51686,1.517,1.51674,1.51694,55000000.0
2009-10-12 22:23:00,1.51691,1.51695,1.51677,1.51677,22000000.0
2009-10-12 22:24:00,1.5172,1.5172,1.5172,1.5172,150000.0
2009-10-12 22:25:00,1.5172,1.5172,1.5172,1.5172,900000.0
2009-10-12 22:26:00,1.5172,1.5172,1.5172,1.5172,1050000.0
2009-10-12 22:27:00,1.5172,1.5172,1.5172,1.5172,450000.0
2009-10-12 22:28:00,1.5172,1.5172,1.5172,1.5172,900000.0
2009-10-12 22:29:00,1.5172,1.5172,1.5172,1.5172,600000.0
2009-10-12 22:30:00,1.5172,1.5172,1.5172,1.5172,750000.0
2009-10-12 22:31:00,1.51693,1.51707,1.51679,1.51679,21000000.0
2009-10-12 22:32:00,1.5172,1.5172,1.5172,1.5172,600000.0
2009-10-12 22:33:00,1.51706,1.51709,1.5168,1.5168,8000000.0
2009-10-12 22:34:00,1.5172,1.5172,1.5172,1.5172,600000.0
2009-10-12 22:35:00,1.5172,1.5172,1.5172,1.5172,750000.0
2009-10-12 22:36:00,1.5172,1.5172,1.5172,1.5172,600000.0
2009-10-12 22:37:00,1.51702,1.51719,1.51692,1.51705,110700000.0
2009-10-12 22:38:00,1.5172,1.5172,1.5172,1.5172,600000.0
2009-10-12 22:39:00,1.5172,1.5172,1.5172,1.5172,1500000.0
2009-10-12 22:40:00,1.5172,1.5172,1.5172,1.5172,3750000.0
2009-10-12 22:41:00,1.5172,1.5172,1.5172,1.5172,2400000.0
2009-10-12 22:42:00,1.5172,1.5172,1.5172,1.5172,2100000.0
2009-10-12 22:43:00,1.5172,1.5172,1.5172,1.5172,1050000.0
2009-10-12 22:44:00,1.5172,1.5172,1.5172,1.5172,1350000.0
2009-10-12 22:45:00,1.5172,1.5172,1.5172,1.5172,600000.0
2009-10-12 22:46:00,1.5172,1.5172,1.5172,1.5172,1800000.0
2009-10-12 22:47:00,1.5172,1.5172,1.5172,1.5172,750000.0
2009-10-12 22:48:00,1.5172,1.5172,1.5172,1.5172,300000.0
2009-10-12 22:49:00,1.5172,1.5172,1.5172,1.5172,600000.0
2009-10-12 22:50:00,1.5172,1.5172,1.5171,1.5171,2100000.0
2009-10-12 22:51:00,1.5171,1.51715,1.5171,1.51715,9550000.0
2009-10-12 22:52:00,1.51715,1.51715,1.51715,1.51715,8000000.0
2009-10-12 22:53:00,1.51715,1.51715,1.51715,1.51715,9000000.0
2009-10-12 22:54:00,1.51715,1.5172,1.5171,1.5171,11700000.0
2009-10-12 22:55:00,1.5171,1.5171,1.5171,1.5171,600000.0
2009-10-12 22:56:00,1.5171,1.5171,1.5171,1.5171,2300000.0
2009-10-12 22:57:00,1.5171,1.5171,1.5171,1.5171,600000.0
2009-10-12 22:58:00,1.5171,1.5171,1.5171,1.5171,300000.0
2009-10-12 22:59:00,1.5171,1.5171,1.5171,1.5171,1900000.0
2009-10-12 23:00:00,1.5171,1.5171,1.5171,1.5171,3600000.0
2009-10-12 23:01:00,1.5171,1.5171,1.5171,1.5171,2850000.0
2009-10-12 23:02:00,1.5171,1.5171,1.5171,1.5171,1200000.0
2009-10-12 23:03:00,1.5171,1.5171,1.5171,1.5171,1200000.0
2009-10-12 23:04:00,1.5171,1.5171,1.5171,1.5171,1500000.0
2009-10-12 23:05:00,1.5171,1.5171,1.5171,1.5171,1650000.0
2009-10-12 23:06:00,1.5171,1.5171,1.5171,1.5171,900000.0
2009-10-12 23:07:00,1.51677,1.5169,1.51665,1.51665,124700000.0
2009-10-12 23:08:00,1.51715,1.51715,1.5171,1.5171,2150000.0
2009-10-12 23:09:00,1.5171,1.51715,1.5171,1.51715,3900000.0
2009-10-12 23:10:00,1.5171,1.5171,1.5171,1.5171,1150000.0
2009-10-12 23:11:00,1.51675,1.51688,1.51646,1.51646,77200000.0
2009-10-12 23:12:00,1.5171,1.5171,1.5171,1.5171,150000.0
2009-10-12 23:13:00,1.5169,1.51693,1.51678,1.51678,70500000.0
2009-10-12 23:14:00,1.5171,1.5171,1.5171,1.5171,450000.0
2009-10-12 23:15:00,1.5171,1.5171,1.5171,1.5171,900000.0
2009-10-12 23:16:00,1.5171,1.5171,1.51695,1.51695,19500000.0
2009-10-12 23:17:00,1.51695,1.517,1.5169,1.5169,36100000.0
2009-10-12 23:18:00,1.5169,1.517,1.5169,1.51695,106400000.0
2009-10-12 23:19:00,1.51695,1.51695,1.5169,1.5169,61300000.0
2009-10-12 23:20:00,1.5169,1.51695,1.5169,1.51695,92400000.0
2009-10-12 23:21:00,1.51695,1.51695,1.51695,1.51695,101200000.0
2009-10-12 23:22:00,1.51695,1.51695,1.51695,1.51695,46500000.0
2009-10-12 23:23:00,1.51695,1.51695,1.51695,1.51695,50300000.0
2009-10-12 23:24:00,1.51695,1.51695,1.5169,1.5169,43000000.0
2009-10-12 23:25:00,1.5169,1.51695,1.5169,1.51695,77200000.0
2009-10-12 23:26:00,1.51695,1.51695,1.51695,1.51695,88800000.0
2009-10-12 23:27:00,1.51695,1.517,1.51695,1.517,88600000.0
2009-10-12 23:28:00,1.517,1.517,1.517,1.517,103900000.0
2009-10-12 23:29:00,1.517,1.517,1.517,1.517,86100000.0
2009-10-12 23:30:00,1.517,1.5171,1.517,1.517,44900000.0
2009-10-12 23:31:00,1.51686,1.51692,1.51683,1.51692,135100000.0
2009-10-12 23:32:00,1.51652,1.51691,1.51652,1.51678,233700000.0
2009-10-12 23:33:00,1.51705,1.51705,1.517,1.517,30200000.0
2009-10-12 23:34:00,1.517,1.517,1.51695,1.51695,85500000.0
2009-10-12 23:35:00,1.51695,1.5171,1.51695,1.51695,57500000.0
2009-10-12 23:36:00,1.51695,1.51695,1.51695,1.51695,9700000.0
2009-10-12 23:37:00,1.51695,1.51695,1.51695,1.51695,9700000.0
2009-10-12 23:38:00,1.5165,1.51677,1.5165,1.51677,250300000.0
2009-10-12 23:39:00,1.51695,1.51695,1.5169,1.51695,50400000.0
2009-10-12 23:40:00,1.51695,1.517,1.51695,1.517,25700000.0
2009-10-12 23:41:00,1.517,1.517,1.51695,1.51695,17600000.0
2009-10-12 23:42:00,1.51695,1.51695,1.51695,1.51695,9700000.0
2009-10-12 23:43:00,1.5171,1.51715,1.5169,1.5169,67900000.0
2009-10-12 23:44:00,1.5169,1.5169,1.5169,1.5169,14000000.0
2009-10-12 23:45:00,1.5169,1.5169,1.5169,1.5169,37000000.0
2009-10-12 23:46:00,1.5169,1.51715,1.5169,1.51715,118800000.0
2009-10-12 23:47:00,1.51715,1.51725,1.5169,1.51695,257800000.0
2009-10-12 23:48:00,1.51695,1.517,1.51695,1.51695,67600000.0
2009-10-12 23:49:00,1.517,1.517,1.5169,1.5169,75500000.0
2009-10-12 23:50:00,1.5169,1.5169,1.5169,1.5169,23000000.0
2009-10-12 23:51:00,1.5169,1.5169,1.5169,1.5169,44200000.0
2009-10-12 23:52:00,1.5169,1.5169,1.5169,1.5169,32000000.0
2009-10-12 23:53:00,1.51695,1.51705,1.5169,1.5169,99800000.0
2009-10-12 23:54:00,1.5169,1.517,1.5169,1.5169,27500000.0
2009-10-12 23:55:00,1.5169,1.5169,1.5169,1.5169,10000000.0
2009-10-12 23:56:00,1.5169,1.5169,1.5169,1.5169,11000000.0
2009-10-12 23:57:00,1.5169,1.5169,1.5169,1.5169,2000000.0
2009-10-12 23:58:00,1.5169,1.5169,1.5169,1.5169,1000000.0
2009-10-12 23:59:00,1.5169,1.5169,1.5169,1.5169,2000000.0
2009-10-13 00:00:00,1.5169,1.51695,1.5169,1.51695,58900000.0
2009-10-13 00:01:00,1.51695,1.5171,1.51695,1.51695,24300000.0
2009-10-13 00:02:00,1.51695,1.51705,1.5169,1.51695,49900000.0
2009-10-13 00:03:00,1.51695,1.51695,1.51695,1.51695,9000000.0
2009-10-13 00:04:00,1.51695,1.517,1.51695,1.51695,10100000.0
2009-10-13 00:05:00,1.517,1.51705,1.51695,1.517,26500000.0
2009-10-13 00:06:00,1.51705,1.5172,1.517,1.51705,52300000.0
2009-10-13 00:07:00,1.51705,1.51705,1.517,1.51705,30100000.0
2009-10-13 00:08:00,1.517,1.51705,1.517,1.51705,48700000.0
2009-10-13 00:09:00,1.5169,1.517,1.5169,1.5169,69000000.0
2009-10-13 00:10:00,1.5169,1.51695,1.5169,1.51695,31000000.0
2009-10-13 00:11:00,1.51695,1.51695,1.5169,1.5169,49000000.0
2009-10-13 00:12:00,1.5169,1.5169,1.5169,1.5169,29000000.0
2009-10-13 00:13:00,1.5169,1.5169,1.5169,1.5169,24000000.0
2009-10-13 00:14:00,1.5169,1.5169,1.5169,1.5169,4000000.0
2009-10-13 00:15:00,1.5169,1.5169,1.5169,1.5169,3000000.0
2009-10-13 00:16:00,1.5169,1.5169,1.5169,1.5169,2000000.0
2009-10-13 00:17:00,1.5169,1.5169,1.5169,1.5169,1000000.0
2009-10-13 00:18:00,1.5169,1.5169,1.5169,1.5169,22000000.0
2009-10-13 00:19:00,1.5169,1.5169,1.5169,1.5169,35000000.0
2009-10-13 00:20:00,1.5169,1.5169,1.5169,1.5169,15000000.0
2009-10-13 00:21:00,1.5169,1.5169,1.5169,1.5169,17000000.0
2009-10-13 00:22:00,1.5169,1.5169,1.5169,1.5169,10000000.0
2009-10-13 00:23:00,1.5169,1.5169,1.5165,1.5165,48000000.0
2009-10-13 00:24:00,1.5166,1.517,1.5166,1.5166,262000000.0
2009-10-13 00:25:00,1.5166,1.5167,1.5166,1.51665,203100000.0
2009-10-13 00:26:00,1.51665,1.51665,1.5166,1.5166,96400000.0
2009-10-13 00:27:00,1.51665,1.51665,1.5166,1.51665,43500000.0
2009-10-13 00:28:00,1.51665,1.5167,1.5166,1.51665,106500000.0
2009-10-13 00:29:00,1.5167,1.5167,1.5166,1.51665,35900000.0
2009-10-13 00:30:00,1.51665,1.5171,1.5166,1.5168,192200000.0
2009-10-13 00:31:00,1.51685,1.51685,1.51685,1.51685,16600000.0
2009-10-13 00:32:00,1.51685,1.51685,1.51685,1.51685,1000000.0
2009-10-13 00:33:00,1.51685,1.51685,1.51685,1.51685,4000000.0
2009-10-13 00:34:00,1.51685,1.51685,1.51685,1.51685,7000000.0
2009-10-13 00:35:00,1.51685,1.51685,1.51685,1.51685,1000000.0
2009-10-13 00:36:00,1.51685,1.51685,1.51685,1.51685,2000000.0
2009-10-13 00:37:00,1.51685,1.51685,1.51675,1.51675,23100000.0
2009-10-13 00:38:00,1.51675,1.51675,1.51675,1.51675,5000000.0
2009-10-13 00:39:00,1.51675,1.51675,1.51675,1.51675,5000000.0
2009-10-13 00:40:00,1.51675,1.51675,1.5167,1.51675,16000000.0
2009-10-13 00:41:00,1.51675,1.51675,1.51675,1.51675,5000000.0
2009-10-13 00:42:00,1.51675,1.51675,1.51675,1.51675,9900000.0
2009-10-13 00:43:00,1.51675,1.51675,1.51675,1.51675,4800000.0
2009-10-13 00:44:00,1.51685,1.51685,1.51685,1.51685,2400000.0
2009-10-13 00:45:00,1.51685,1.5169,1.51685,1.51685,33700000.0
2009-10-13 00:46:00,1.51685,1.5169,1.5168,1.51685,99500000.0
2009-10-13 00:47:00,1.51685,1.51685,1.5168,1.5168,41000000.0
2009-10-13 00:48:00,1.5168,1.51685,1.5168,1.5168,89700000.0
2009-10-13 00:49:00,1.51667,1.51667,1.51665,1.51665,12200000.0
2009-10-13 00:50:00,1.5168,1.5168,1.5168,1.5168,26000000.0
2009-10-13 00:51:00,1.51685,1.5169,1.5168,1.51685,63600000.0
2009-10-13 00:52:00,1.51685,1.51685,1.5168,1.51685,64300000.0
2009-10-13 00:53:00,1.5168,1.5169,1.5168,1.51685,54100000.0
2009-10-13 00:54:00,1.51685,1.51695,1.51685,1.5169,39900000.0
2009-10-13 00:55:00,1.5169,1.51695,1.5168,1.51695,35800000.0
2009-10-13 00:56:00,1.51695,1.517,1.5168,1.5168,73300000.0
2009-10-13 00:57:00,1.5168,1.51685,1.51675,1.51685,108700000.0
2009-10-13 00:58:00,1.5169,1.5169,1.51685,1.51685,7500000.0
2009-10-13 00:59:00,1.5169,1.517,1.51685,1.51685,42600000.0
2009-10-13 01:00:00,1.51685,1.51685,1.51685,1.51685,57000000.0
2009-10-13 01:01:00,1.51685,1.51685,1.51675,1.5168,104400000.0
2009-10-13 01:02:00,1.5168,1.51685,1.5168,1.5168,101300000.0
2009-10-13 01:03:00,1.5168,1.51685,1.51675,1.51685,83900000.0
2009-10-13 01:04:00,1.51685,1.51685,1.5168,1.51685,33600000.0
2009-10-13 01:05:00,1.51685,1.5169,1.5168,1.5169,32900000.0
2009-10-13 01:06:00,1.51685,1.51685,1.51675,1.5168,30200000.0
2009-10-13 01:07:00,1.51675,1.5168,1.5167,1.51675,26200000.0
2009-10-13 01:08:00,1.51675,1.51675,1.51675,1.51675,2500000.0
2009-10-13 01:09:00,1.51675,1.5168,1.51675,1.51675,11400000.0
2009-10-13 01:10:00,1.51675,1.5168,1.51675,1.5168,5700000.0
2009-10-13 01:11:00,1.51675,1.5169,1.51675,1.51685,106600000.0
2009-10-13 01:12:00,1.51685,1.5169,1.51685,1.51685,30000000.0
2009-10-13 01:13:00,1.51685,1.51685,1.51685,1.51685,8100000.0
2009-10-13 01:14:00,1.51685,1.51685,1.51685,1.51685,56400000.0
2009-10-13 01:15:00,1.51685,1.5169,1.51685,1.51685,76600000.0
2009-10-13 01:16:00,1.5169,1.5169,1.51685,1.51685,136600000.0
2009-10-13 01:17:00,1.5169,1.51705,1.5168,1.51705,191000000.0
2009-10-13 01:18:00,1.517,1.51715,1.51685,1.51695,639400002.0
2009-10-13 01:19:00,1.51695,1.517,1.5167,1.51675,231600000.0
2009-10-13 01:20:00,1.51675,1.517,1.51675,1.51685,107100000.0
2009-10-13 01:21:00,1.51685,1.5169,1.5168,1.5169,263200000.0
2009-10-13 01:22:00,1.5169,1.51695,1.51685,1.51685,122500000.0
2009-10-13 01:23:00,1.51685,1.5169,1.51685,1.5169,41100000.0
2009-10-13 01:24:00,1.5169,1.51695,1.5167,1.5167,264300000.0
2009-10-13 01:25:00,1.5167,1.5168,1.51655,1.51655,166400000.0
2009-10-13 01:26:00,1.51655,1.5167,1.51655,1.5166,177700000.0
2009-10-13 01:27:00,1.51665,1.5169,1.51665,1.5167,152700000.0
2009-10-13 01:28:00,1.5167,1.5169,1.5167,1.51685,98300000.0
2009-10-13 01:29:00,1.51685,1.517,1.51685,1.517,180300001.0
2009-10-13 01:30:00,1.51705,1.51705,1.5167,1.5167,275299999.0
2009-10-13 01:31:00,1.51675,1.51695,1.51675,1.5169,149800000.0
2009-10-13 01:32:00,1.51695,1.5171,1.5169,1.5171,212100000.0
2009-10-13 01:33:00,1.51715,1.5172,1.51675,1.51675,290800000.0
2009-10-13 01:34:00,1.51675,1.51675,1.51675,1.51675,12000000.0
2009-10-13 01:35:00,1.51675,1.51675,1.51675,1.51675,3000000.0
2009-10-13 01:36:00,1.51675,1.5168,1.51675,1.51675,137300000.0
2009-10-13 01:37:00,1.51675,1.51675,1.51675,1.51675,25000000.0
2009-10-13 01:38:00,1.51675,1.51675,1.51675,1.51675,18000000.0
2009-10-13 01:39:00,1.51675,1.51675,1.51675,1.51675,28300000.0
2009-10-13 01:40:00,1.51675,1.5168,1.51675,1.51675,41000000.0
2009-10-13 01:41:00,1.51675,1.51695,1.51675,1.51695,58900000.0
2009-10-13 01:42:00,1.51705,1.51715,1.51675,1.5168,294700000.0
2009-10-13 01:43:00,1.5168,1.5168,1.5167,1.51675,60400000.0
2009-10-13 01:44:00,1.51675,1.51675,1.51665,1.51675,207200000.0
2009-10-13 01:45:00,1.51675,1.5169,1.51675,1.51685,88700000.0
2009-10-13 01:46:00,1.5169,1.5169,1.51685,1.51685,33700000.0
2009-10-13 01:47:00,1.51685,1.51685,1.51685,1.51685,3000000.0
2009-10-13 01:48:00,1.5168,1.5169,1.5168,1.5169,41300000.0
2009-10-13 01:49:00,1.5169,1.51695,1.51685,1.51685,158000000.0
2009-10-13 01:50:00,1.51685,1.51705,1.51685,1.517,125300000.0
2009-10-13 01:51:00,1.517,1.517,1.5169,1.51695,48100000.0
2009-10-13 01:52:00,1.517,1.517,1.517,1.517,8100000.0
2009-10-13 01:53:00,1.517,1.51705,1.5169,1.5169,267600000.0
2009-10-13 01:54:00,1.51695,1.51705,1.5169,1.51705,227099994.0
2009-10-13 01:55:00,1.51705,1.51715,1.5169,1.51695,136800000.0
2009-10-13 01:56:00,1.51695,1.517,1.5169,1.51695,118500000.0
2009-10-13 01:57:00,1.517,1.5171,1.5169,1.51695,146100000.0
2009-10-13 01:58:00,1.51695,1.51705,1.5169,1.51695,58200000.0
2009-10-13 01:59:00,1.51695,1.51705,1.5169,1.51695,134200000.0
2009-10-13 02:00:00,1.51695,1.51705,1.5169,1.51695,122200000.0
2009-10-13 02:01:00,1.51695,1.517,1.5169,1.517,111100000.0
2009-10-13 02:02:00,1.517,1.51705,1.51685,1.517,442500000.0
2009-10-13 02:03:00,1.51695,1.517,1.5169,1.517,125300000.0
2009-10-13 02:04:00,1.51695,1.517,1.51695,1.51695,126700000.0
2009-10-13 02:05:00,1.51695,1.517,1.51695,1.51695,67100000.0
2009-10-13 02:06:00,1.51695,1.517,1.5169,1.51695,112800000.0
2009-10-13 02:07:00,1.51695,1.517,1.5169,1.51695,100200000.0
2009-10-13 02:08:00,1.51695,1.517,1.5169,1.5169,199300000.0
2009-10-13 02:09:00,1.5169,1.517,1.5169,1.5169,198700000.0
2009-10-13 02:10:00,1.5169,1.51695,1.5169,1.5169,193800000.0
2009-10-13 02:11:00,1.5169,1.5169,1.5169,1.5169,62800000.0
2009-10-13 02:12:00,1.5169,1.51695,1.51685,1.5169,132000000.0
2009-10-13 02:13:00,1.5169,1.517,1.51685,1.5169,295400000.0
2009-10-13 02:14:00,1.5169,1.51695,1.51685,1.51685,83100000.0
2009-10-13 02:15:00,1.5169,1.51695,1.51685,1.5169,164800000.0
2009-10-13 02:16:00,1.5169,1.517,1.51685,1.5169,160800000.0
2009-10-13 02:17:00,1.5169,1.51695,1.51685,1.5169,237600000.0
2009-10-13 02:18:00,1.51695,1.51695,1.51685,1.5169,150800000.0
2009-10-13 02:19:00,1.5169,1.517,1.5169,1.51695,127600000.0
2009-10-13 02:20:00,1.51695,1.517,1.51685,1.5169,174500000.0
2009-10-13 02:21:00,1.5169,1.51695,1.51685,1.51685,373699999.0
2009-10-13 02:22:00,1.5169,1.5169,1.51685,1.51685,395000000.0
2009-10-13 02:23:00,1.51685,1.51695,1.51685,1.5169,300399998.0
2009-10-13 02:24:00,1.5169,1.5169,1.51685,1.5169,152100003.0
2009-10-13 02:25:00,1.51695,1.517,1.51685,1.517,504199998.0
2009-10-13 02:26:00,1.517,1.517,1.517,1.517,39000000.0
2009-10-13 02:27:00,1.517,1.51705,1.51695,1.517,89500000.0
2009-10-13 02:28:00,1.517,1.517,1.517,1.517,82800000.0
2009-10-13 02:29:00,1.517,1.517,1.517,1.517,42500000.0
2009-10-13 02:30:00,1.517,1.517,1.517,1.517,34900000.0
2009-10-13 02:31:00,1.517,1.51705,1.51695,1.51705,153900000.0
2009-10-13 02:32:00,1.51705,1.5171,1.5169,1.517,281299997.0
2009-10-13 02:33:00,1.51695,1.51695,1.5169,1.5169,44100000.0
2009-10-13 02:34:00,1.51695,1.517,1.5169,1.5169,253800000.0
2009-10-13 02:35:00,1.517,1.517,1.5169,1.5169,182300000.0
2009-10-13 02:36:00,1.51695,1.517,1.5169,1.51695,245500000.0
2009-10-13 02:37:00,1.51695,1.51695,1.5168,1.5169,174500000.0
2009-10-13 02:38:00,1.5169,1.51695,1.5168,1.51695,82100000.0
2009-10-13 02:39:00,1.51695,1.51695,1.51695,1.51695,4500000.0
2009-10-13 02:40:00,1.51695,1.51695,1.51695,1.51695,17500000.0
2009-10-13 02:41:00,1.51695,1.51695,1.51695,1.51695,15800000.0
2009-10-13 02:42:00,1.51695,1.517,1.51695,1.51695,15300000.0
2009-10-13 02:43:00,1.51695,1.517,1.51695,1.51695,16000000.0
2009-10-13 02:44:00,1.51695,1.51705,1.51695,1.51705,52400000.0
2009-10-13 02:45:00,1.51705,1.51705,1.51695,1.517,34900000.0
2009-10-13 02:46:00,1.51695,1.51695,1.51695,1.51695,11900000.0
2009-10-13 02:47:00,1.517,1.517,1.51695,1.51695,84400000.0
2009-10-13 02:48:00,1.51705,1.5171,1.51695,1.517,90600001.0
2009-10-13 02:49:00,1.51705,1.5171,1.51695,1.51695,76900000.0
2009-10-13 02:50:00,1.51695,1.5171,1.51695,1.517,52200000.0
2009-10-13 02:51:00,1.51695,1.51705,1.51695,1.517,100050000.0
2009-10-13 02:52:00,1.51695,1.51705,1.51695,1.51695,54400000.0
2009-10-13 02:53:00,1.51695,1.51695,1.51695,1.51695,9000000.0
2009-10-13 02:54:00,1.51695,1.51695,1.51695,1.51695,16600000.0
2009-10-13 02:55:00,1.51695,1.51705,1.51695,1.51695,82300000.0
2009-10-13 02:56:00,1.51695,1.51705,1.51695,1.51705,92000000.0
2009-10-13 02:57:00,1.51705,1.5171,1.51695,1.51705,80500000.0
2009-10-13 02:58:00,1.51705,1.51705,1.51695,1.517,137000000.0
2009-10-13 02:59:00,1.517,1.517,1.517,1.517,13600000.0
2009-10-13 03:00:00,1.517,1.517,1.51695,1.517,61200000.0
2009-10-13 03:01:00,1.517,1.5171,1.51695,1.517,219200000.0
2009-10-13 03:02:00,1.517,1.51705,1.51695,1.51705,341900000.0
2009-10-13 03:03:00,1.51705,1.5171,1.51695,1.517,141000000.0
2009-10-13 03:04:00,1.5171,1.5172,1.51705,1.5171,181600000.0
2009-10-13 03:05:00,1.51715,1.51715,1.51705,1.51705,200600000.0
2009-10-13 03:06:00,1.5171,1.5171,1.51695,1.51705,131600000.0
2009-10-13 03:07:00,1.51695,1.5171,1.51695,1.51695,93700000.0
2009-10-13 03:08:00,1.51695,1.517,1.51695,1.51695,96200000.0
2009-10-13 03:09:00,1.517,1.517,1.51695,1.51695,9200000.0
2009-10-13 03:10:00,1.51695,1.517,1.51695,1.51695,12200000.0
2009-10-13 03:11:00,1.51695,1.51695,1.51695,1.51695,9200000.0
2009-10-13 03:12:00,1.51695,1.51695,1.51695,1.51695,6400000.0
2009-10-13 03:13:00,1.51695,1.51695,1.51695,1.51695,7600000.0
2009-10-13 03:14:00,1.51695,1.51695,1.51695,1.51695,20000000.0
2009-10-13 03:15:00,1.51695,1.51695,1.51695,1.51695,16000000.0
2009-10-13 03:16:00,1.51695,1.51695,1.51695,1.51695,3600000.0
2009-10-13 03:17:00,1.51695,1.51695,1.51695,1.51695,9200000.0
2009-10-13 03:18:00,1.51695,1.51695,1.51695,1.51695,6400000.0
2009-10-13 03:19:00,1.51695,1.51695,1.51695,1.51695,6200000.0
2009-10-13 03:20:00,1.51695,1.51695,1.51695,1.51695,2000000.0
2009-10-13 03:21:00,1.51695,1.51695,1.51695,1.51695,5600000.0
2009-10-13 03:22:00,1.51695,1.51695,1.51695,1.51695,29200000.0
2009-10-13 03:23:00,1.51695,1.51695,1.51695,1.51695,6000000.0
2009-10-13 03:24:00,1.51695,1.51695,1.51695,1.51695,9300000.0
2009-10-13 03:25:00,1.51695,1.51695,1.51695,1.51695,4600000.0
2009-10-13 03:26:00,1.51695,1.51695,1.51695,1.51695,3000000.0
2009-10-13 03:27:00,1.51695,1.51695,1.51695,1.51695,7200000.0
2009-10-13 03:28:00,1.51695,1.51695,1.51695,1.51695,4100000.0
2009-10-13 03:29:00,1.51695,1.51695,1.51695,1.51695,11400000.0
2009-10-13 03:30:00,1.51695,1.51695,1.51695,1.51695,4600000.0
2009-10-13 03:31:00,1.51695,1.51695,1.51695,1.51695,47300000.0
2009-10-13 03:32:00,1.51695,1.51695,1.51695,1.51695,4200000.0
2009-10-13 03:33:00,1.51695,1.517,1.51695,1.517,26400000.0
2009-10-13 03:34:00,1.51695,1.51695,1.51695,1.51695,26800000.0
2009-10-13 03:35:00,1.51695,1.51695,1.51695,1.51695,3100000.0
2009-10-13 03:36:00,1.51695,1.51695,1.51685,1.51685,12800000.0
2009-10-13 03:37:00,1.51685,1.5169,1.51685,1.5169,71000000.0
2009-10-13 03:38:00,1.5169,1.5169,1.51685,1.51685,103000000.0
2009-10-13 03:39:00,1.51685,1.5169,1.51685,1.51685,176300000.0
2009-10-13 03:40:00,1.51685,1.51695,1.51685,1.51685,73400000.0
2009-10-13 03:41:00,1.51685,1.51695,1.51685,1.5169,87900000.0
2009-10-13 03:42:00,1.5169,1.51695,1.5169,1.51695,39400000.0
2009-10-13 03:43:00,1.51695,1.5171,1.51685,1.51705,173000000.0
2009-10-13 03:44:00,1.517,1.5171,1.51695,1.51705,145700000.0
2009-10-13 03:45:00,1.5171,1.5171,1.51695,1.51695,109700000.0
2009-10-13 03:46:00,1.51705,1.5172,1.51695,1.51705,196700000.0
2009-10-13 03:47:00,1.517,1.5171,1.51695,1.517,208400000.0
2009-10-13 03:48:00,1.51705,1.5171,1.5169,1.5169,136000000.0
2009-10-13 03:49:00,1.51695,1.51695,1.5169,1.51695,82100000.0
2009-10-13 03:50:00,1.517,1.517,1.5169,1.5169,123300000.0
2009-10-13 03:51:00,1.5169,1.517,1.51685,1.51685,237900001.0
2009-10-13 03:52:00,1.5169,1.51705,1.51685,1.517,126200000.0
2009-10-13 03:53:00,1.51705,1.51705,1.5169,1.51695,359200000.0
2009-10-13 03:54:00,1.51695,1.51695,1.5169,1.51695,182100003.0
2009-10-13 03:55:00,1.51695,1.5171,1.51695,1.5171,116300000.0
2009-10-13 03:56:00,1.5171,1.5173,1.5171,1.5172,483700000.0
2009-10-13 03:57:00,1.51715,1.5173,1.51715,1.51725,419700000.0
2009-10-13 03:58:00,1.51725,1.5173,1.51715,1.5172,327800000.0
2009-10-13 03:59:00,1.51725,1.5173,1.51715,1.5173,82600000.0
2009-10-13 04:00:00,1.5173,1.51735,1.5172,1.5172,111200000.0
2009-10-13 04:01:00,1.5172,1.5173,1.5172,1.5172,116700000.0
2009-10-13 04:02:00,1.5172,1.51725,1.51715,1.51725,115600000.0
2009-10-13 04:03:00,1.5172,1.5173,1.51715,1.5172,246700000.0
2009-10-13 04:04:00,1.51725,1.5174,1.51715,1.51725,721100000.0
2009-10-13 04:05:00,1.5173,1.51735,1.5172,1.5173,384900000.0
2009-10-13 04:06:00,1.51735,1.51735,1.51715,1.51715,227800000.0
2009-10-13 04:07:00,1.51725,1.51725,1.51715,1.51725,113100000.0
2009-10-13 04:08:00,1.51725,1.51725,1.5172,1.5172,103800000.0
2009-10-13 04:09:00,1.51725,1.5173,1.51715,1.5172,208900000.0
2009-10-13 04:10:00,1.51712,1.51713,1.51701,1.51707,22800000.0
2009-10-13 04:11:00,1.5173,1.5173,1.51725,1.51725,25100000.0
2009-10-13 04:12:00,1.51725,1.5173,1.51715,1.5172,209800000.0
2009-10-13 04:13:00,1.51725,1.51725,1.5172,1.5172,109000000.0
2009-10-13 04:14:00,1.5172,1.5173,1.51715,1.5172,118000000.0
2009-10-13 04:15:00,1.5173,1.5173,1.51715,1.51715,287600000.0
2009-10-13 04:16:00,1.5172,1.51725,1.51715,1.5172,127500000.0
2009-10-13 04:17:00,1.51725,1.51725,1.5171,1.5171,146700000.0
2009-10-13 04:18:00,1.5171,1.5171,1.5171,1.5171,51600000.0
2009-10-13 04:19:00,1.5171,1.51715,1.5171,1.51715,84900000.0
2009-10-13 04:20:00,1.51715,1.51725,1.51705,1.51715,145700000.0
2009-10-13 04:21:00,1.5172,1.5172,1.51705,1.5171,240700000.0
2009-10-13 04:22:00,1.5171,1.5172,1.51705,1.51715,326800000.0
2009-10-13 04:23:00,1.51715,1.51715,1.51705,1.51705,155000000.0
2009-10-13 04:24:00,1.51705,1.5171,1.51705,1.5171,191000000.0
2009-10-13 04:25:00,1.5171,1.5171,1.51705,1.5171,226100000.0
2009-10-13 04:26:00,1.5171,1.5171,1.5171,1.5171,58500000.0
2009-10-13 04:27:00,1.5171,1.5171,1.5171,1.5171,226700000.0
2009-10-13 04:28:00,1.5171,1.51725,1.5171,1.5171,132700000.0
2009-10-13 04:29:00,1.5171,1.5172,1.5171,1.5172,113000000.0
2009-10-13 04:30:00,1.5172,1.5172,1.5171,1.5171,73000000.0
2009-10-13 04:31:00,1.5171,1.51715,1.5171,1.51715,25100000.0
2009-10-13 04:32:00,1.5171,1.51715,1.5171,1.51715,117700000.0
2009-10-13 04:33:00,1.5171,1.51715,1.5171,1.51715,29200000.0
2009-10-13 04:34:00,1.51715,1.51715,1.5171,1.51715,58300000.0
2009-10-13 04:35:00,1.51715,1.5172,1.5171,1.51715,128500000.0
2009-10-13 04:36:00,1.5171,1.51715,1.51705,1.51705,115600000.0
2009-10-13 04:37:00,1.51705,1.51705,1.51685,1.51685,265000000.0
2009-10-13 04:38:00,1.51685,1.51685,1.51675,1.51675,151200000.0
2009-10-13 04:39:00,1.51675,1.51685,1.51675,1.51685,154100000.0
2009-10-13 04:40:00,1.51685,1.517,1.5168,1.517,208600000.0
2009-10-13 04:41:00,1.517,1.517,1.517,1.517,18000000.0
2009-10-13 04:42:00,1.517,1.517,1.517,1.517,4000000.0
2009-10-13 04:43:00,1.517,1.517,1.517,1.517,22000000.0
2009-10-13 04:44:00,1.517,1.51705,1.517,1.517,51200000.0
2009-10-13 04:45:00,1.517,1.51705,1.517,1.517,41200000.0
2009-10-13 04:46:00,1.5169,1.51705,1.5169,1.517,71900000.0
2009-10-13 04:47:00,1.51695,1.51705,1.5169,1.517,40000000.0
2009-10-13 04:48:00,1.517,1.51705,1.517,1.517,80000000.0
2009-10-13 04:49:00,1.517,1.517,1.517,1.517,58800000.0
2009-10-13 04:50:00,1.517,1.517,1.517,1.517,106400000.0
2009-10-13 04:51:00,1.517,1.51715,1.51695,1.51705,244500000.0
2009-10-13 04:52:00,1.51705,1.5171,1.517,1.517,122500000.0
2009-10-13 04:53:00,1.517,1.517,1.517,1.517,71800000.0
2009-10-13 04:54:00,1.517,1.517,1.517,1.517,357300000.0
2009-10-13 04:55:00,1.517,1.517,1.517,1.517,64400000.0
2009-10-13 04:56:00,1.517,1.517,1.517,1.517,2000000.0
2009-10-13 04:57:00,1.517,1.517,1.5169,1.5169,22100000.0
2009-10-13 04:58:00,1.5169,1.517,1.5169,1.5169,28000000.0
2009-10-13 04:59:00,1.517,1.517,1.517,1.517,20000000.0
2009-10-13 05:00:00,1.517,1.517,1.517,1.517,20000000.0
2009-10-13 05:01:00,1.517,1.517,1.517,1.517,7000000.0
2009-10-13 05:02:00,1.517,1.517,1.517,1.517,4000000.0
2009-10-13 05:03:00,1.517,1.517,1.51685,1.51685,56100000.0
2009-10-13 05:04:00,1.51685,1.51685,1.51685,1.51685,11000000.0
2009-10-13 05:05:00,1.51685,1.51685,1.51685,1.51685,30800000.0
2009-10-13 05:06:00,1.51685,1.5169,1.51685,1.51685,31600000.0
2009-10-13 05:07:00,1.51685,1.51695,1.51685,1.5169,38400000.0
2009-10-13 05:08:00,1.5169,1.5169,1.5169,1.5169,15000000.0
2009-10-13 05:09:00,1.5169,1.51695,1.5169,1.5169,22200000.0
2009-10-13 05:10:00,1.5169,1.51695,1.5169,1.5169,148900000.0
2009-10-13 05:11:00,1.5169,1.51695,1.5169,1.5169,155400000.0
2009-10-13 05:12:00,1.5169,1.5169,1.51685,1.5169,32400000.0
2009-10-13 05:13:00,1.5169,1.5169,1.51685,1.51685,65800000.0
2009-10-13 05:14:00,1.51685,1.5169,1.51685,1.51685,51400000.0
2009-10-13 05:15:00,1.51685,1.5169,1.51685,1.5169,31900000.0
2009-10-13 05:16:00,1.5169,1.5169,1.51685,1.5169,23000000.0
2009-10-13 05:17:00,1.51695,1.51695,1.5169,1.5169,64400000.0
2009-10-13 05:18:00,1.5169,1.5169,1.5169,1.5169,16000000.0
2009-10-13 05:19:00,1.5169,1.5169,1.5169,1.5169,9000000.0
2009-10-13 05:20:00,1.5169,1.5169,1.5169,1.5169,3000000.0
2009-10-13 05:21:00,1.5169,1.5169,1.5169,1.5169,16000000.0
2009-10-13 05:22:00,1.5169,1.51695,1.51685,1.51685,113100000.0
2009-10-13 05:23:00,1.51685,1.5169,1.51685,1.5169,27000000.0
2009-10-13 05:24:00,1.5169,1.5169,1.51685,1.51685,62200000.0
2009-10-13 05:25:00,1.51685,1.51685,1.51685,1.51685,37000000.0
2009-10-13 05:26:00,1.51685,1.51685,1.51685,1.51685,8000000.0
2009-10-13 05:27:00,1.51685,1.51685,1.51685,1.51685,2000000.0
2009-10-13 05:28:00,1.51685,1.51685,1.51685,1.51685,21000000.0
2009-10-13 05:29:00,1.51685,1.51685,1.51675,1.51685,8000000.0
2009-10-13 05:30:00,1.51685,1.51685,1.51685,1.51685,8000000.0
2009-10-13 05:31:00,1.51685,1.51685,1.5167,1.51675,20000000.0
2009-10-13 05:32:00,1.51675,1.51685,1.51665,1.51675,16400000.0
2009-10-13 05:33:00,1.51685,1.51685,1.51685,1.51685,25000000.0
2009-10-13 05:34:00,1.51685,1.51685,1.5167,1.51685,24000000.0
2009-10-13 05:35:00,1.51685,1.51685,1.51665,1.5167,39300000.0
2009-10-13 05:36:00,1.5167,1.5168,1.5167,1.51675,22000000.0
2009-10-13 05:37:00,1.5167,1.5168,1.5167,1.5167,55000000.0
2009-10-13 05:38:00,1.5167,1.5167,1.5167,1.5167,13000000.0
2009-10-13 05:39:00,1.5167,1.5168,1.51665,1.5167,67900000.0
2009-10-13 05:40:00,1.5167,1.51675,1.51665,1.51675,33000000.0
2009-10-13 05:41:00,1.51675,1.51675,1.5167,1.51675,7000000.0
2009-10-13 05:42:00,1.51675,1.51675,1.51675,1.51675,14000000.0
2009-10-13 05:43:00,1.51675,1.51675,1.51665,1.51675,28600000.0
2009-10-13 05:44:00,1.51675,1.51675,1.51675,1.51675,19000000.0
2009-10-13 05:45:00,1.51675,1.51675,1.51675,1.51675,5600000.0
2009-10-13 05:46:00,1.51675,1.51675,1.5167,1.5167,16000000.0
2009-10-13 05:47:00,1.5167,1.51675,1.51665,1.51675,31800000.0
2009-10-13 05:48:00,1.51675,1.51675,1.51675,1.51675,123000000.0
2009-10-13 05:49:00,1.51675,1.51675,1.51675,1.51675,158100000.0
2009-10-13 05:50:00,1.51675,1.51685,1.51675,1.51675,200400000.0
2009-10-13 05:51:00,1.51675,1.51675,1.51675,1.51675,79100000.0
2009-10-13 05:52:00,1.51675,1.51675,1.51675,1.51675,12000000.0
2009-10-13 05:53:00,1.51675,1.51675,1.51675,1.51675,80300000.0
2009-10-13 05:54:00,1.51675,1.51675,1.51675,1.51675,76300000.0
2009-10-13 05:55:00,1.51675,1.51685,1.51675,1.51685,20200000.0
2009-10-13 05:56:00,1.51685,1.51685,1.51675,1.51675,145100000.0
2009-10-13 05:57:00,1.51675,1.51675,1.51675,1.51675,23700000.0
2009-10-13 05:58:00,1.51675,1.51675,1.51675,1.51675,23100000.0
2009-10-13 05:59:00,1.51675,1.51675,1.51675,1.51675,28100000.0
2009-10-13 06:00:00,1.51675,1.51675,1.51675,1.51675,38700000.0
2009-10-13 06:01:00,1.51675,1.51675,1.51675,1.51675,13200000.0
2009-10-13 06:02:00,1.51675,1.51675,1.51675,1.51675,41100000.0
2009-10-13 06:03:00,1.51675,1.51675,1.51675,1.51675,21500000.0
2009-10-13 06:04:00,1.51675,1.51675,1.51675,1.51675,27500000.0
2009-10-13 06:05:00,1.51675,1.51675,1.51675,1.51675,16500000.0
2009-10-13 06:06:00,1.51675,1.51675,1.51675,1.51675,49500000.0
2009-10-13 06:07:00,1.51675,1.5168,1.51675,1.51675,92300000.0
2009-10-13 06:08:00,1.51675,1.51685,1.51675,1.51675,97100000.0
2009-10-13 06:09:00,1.51675,1.5168,1.51675,1.51675,47900000.0
2009-10-13 06:10:00,1.51675,1.5168,1.51675,1.51675,112800000.0
2009-10-13 06:11:00,1.51675,1.51675,1.51675,1.51675,63400000.0
2009-10-13 06:12:00,1.51675,1.51675,1.51675,1.51675,41700000.0
2009-10-13 06:13:00,1.51675,1.51675,1.51675,1.51675,25900000.0
2009-10-13 06:14:00,1.51675,1.5168,1.51675,1.51675,80300000.0
2009-10-13 06:15:00,1.5168,1.5168,1.51675,1.51675,50100000.0
2009-10-13 06:16:00,1.5168,1.5168,1.51675,1.5168,23300000.0
2009-10-13 06:17:00,1.5166,1.51666,1.51637,1.51666,318500000.0
2009-10-13 06:18:00,1.51675,1.51685,1.51675,1.5168,22900000.0
2009-10-13 06:19:00,1.51675,1.51695,1.51675,1.51685,107600000.0
2009-10-13 06:20:00,1.51685,1.5169,1.5168,1.5168,88400000.0
2009-10-13 06:21:00,1.5168,1.5169,1.5168,1.51685,107000000.0
2009-10-13 06:22:00,1.5169,1.5169,1.5168,1.51685,128300000.0
2009-10-13 06:23:00,1.51685,1.5169,1.5168,1.51685,32400000.0
2009-10-13 06:24:00,1.51685,1.51695,1.51685,1.51685,40100000.0
2009-10-13 06:25:00,1.51685,1.5169,1.5168,1.5168,199000000.0
2009-10-13 06:26:00,1.5168,1.5168,1.51675,1.5168,130100000.0
2009-10-13 06:27:00,1.51675,1.51685,1.51675,1.5168,304700000.0
2009-10-13 06:28:00,1.5168,1.51685,1.5168,1.51685,62000000.0
2009-10-13 06:29:00,1.5168,1.51685,1.51675,1.51685,70900000.0
2009-10-13 06:30:00,1.5168,1.51685,1.51675,1.5168,137900000.0
2009-10-13 06:31:00,1.5168,1.5168,1.5168,1.5168,33000000.0
2009-10-13 06:32:00,1.51675,1.51675,1.51675,1.51675,109300000.0
2009-10-13 06:33:00,1.51675,1.51685,1.51675,1.51685,45500000.0
2009-10-13 06:34:00,1.51685,1.51685,1.51675,1.51675,135400000.0
2009-10-13 06:35:00,1.51675,1.51685,1.51675,1.51685,25200000.0
2009-10-13 06:36:00,1.51685,1.5169,1.51685,1.5169,58600000.0
2009-10-13 06:37:00,1.51685,1.5169,1.51685,1.51685,228700000.0
2009-10-13 06:38:00,1.51685,1.5169,1.51685,1.51685,98500000.0
2009-10-13 06:39:00,1.51685,1.51685,1.51675,1.51675,296400000.0
2009-10-13 06:40:00,1.51675,1.51685,1.51675,1.51675,219800000.0
2009-10-13 06:41:00,1.5168,1.5169,1.51675,1.5168,86600000.0
2009-10-13 06:42:00,1.5168,1.51685,1.51675,1.51685,175900000.0
2009-10-13 06:43:00,1.5168,1.51685,1.51675,1.51685,112700000.0
2009-10-13 06:44:00,1.51685,1.5169,1.51685,1.51685,61100000.0
2009-10-13 06:45:00,1.51685,1.5169,1.51685,1.51685,69100000.0
2009-10-13 06:46:00,1.51685,1.51685,1.51675,1.5168,49600000.0
2009-10-13 06:47:00,1.51675,1.5168,1.51675,1.5168,30700000.0
2009-10-13 06:48:00,1.5168,1.5168,1.51675,1.51675,96600000.0
2009-10-13 06:49:00,1.51675,1.51675,1.51675,1.51675,172800000.0
2009-10-13 06:50:00,1.51675,1.51675,1.51675,1.51675,36700000.0
2009-10-13 06:51:00,1.51675,1.51675,1.51675,1.51675,39500000.0
2009-10-13 06:52:00,1.51675,1.51675,1.51675,1.51675,18000000.0
2009-10-13 06:53:00,1.51675,1.51675,1.51675,1.51675,43600000.0
2009-10-13 06:54:00,1.51675,1.5168,1.51675,1.51675,44700000.0
2009-10-13 06:55:00,1.51675,1.51675,1.51665,1.51665,38400000.0
2009-10-13 06:56:00,1.5167,1.5167,1.51665,1.5167,10800000.0
2009-10-13 06:57:00,1.5167,1.5167,1.51665,1.5167,38600000.0
2009-10-13 06:58:00,1.5167,1.5167,1.5166,1.5166,57600000.0
2009-10-13 06:59:00,1.51655,1.51665,1.5164,1.5166,209300000.0
2009-10-13 07:00:00,1.51655,1.5166,1.51655,1.5166,114200000.0
2009-10-13 07:01:00,1.5166,1.51665,1.51655,1.51655,185900000.0
2009-10-13 07:02:00,1.5166,1.5167,1.51655,1.5166,296800000.0
2009-10-13 07:03:00,1.51655,1.51665,1.51655,1.51655,390300000.0
2009-10-13 07:04:00,1.5166,1.5167,1.51655,1.5166,60700000.0
2009-10-13 07:05:00,1.51665,1.51675,1.5166,1.5167,39000000.0
2009-10-13 07:06:00,1.51665,1.51675,1.51665,1.5167,19100000.0
2009-10-13 07:07:00,1.5167,1.51675,1.5167,1.5167,18200000.0
2009-10-13 07:08:00,1.51675,1.51675,1.51675,1.51675,80400000.0
2009-10-13 07:09:00,1.51675,1.5168,1.51675,1.51675,214200000.0
2009-10-13 07:10:00,1.51675,1.5168,1.51675,1.51675,51500000.0
2009-10-13 07:11:00,1.51675,1.51675,1.51675,1.51675,44900000.0
2009-10-13 07:12:00,1.51675,1.51675,1.51675,1.51675,129600000.0
2009-10-13 07:13:00,1.5168,1.51685,1.51675,1.5168,146100000.0
2009-10-13 07:14:00,1.5168,1.51685,1.51675,1.5168,158500001.0
2009-10-13 07:15:00,1.51685,1.51685,1.51675,1.5168,96100000.0
2009-10-13 07:16:00,1.51675,1.5168,1.51675,1.5168,312800000.0
2009-10-13 07:17:00,1.51675,1.5168,1.51675,1.5168,573600000.0
2009-10-13 07:18:00,1.5168,1.5168,1.51675,1.51675,194200000.0
2009-10-13 07:19:00,1.51675,1.5169,1.51675,1.51675,355300000.0
2009-10-13 07:20:00,1.51675,1.51675,1.51675,1.51675,59500000.0
2009-10-13 07:21:00,1.51675,1.51675,1.51675,1.51675,55300000.0
2009-10-13 07:22:00,1.51675,1.51675,1.51675,1.51675,33600000.0
2009-10-13 07:23:00,1.51675,1.5169,1.51675,1.51675,107100000.0
2009-10-13 07:24:00,1.51675,1.51695,1.51675,1.51695,185300000.0
2009-10-13 07:25:00,1.51695,1.51695,1.51685,1.51695,144800000.0
2009-10-13 07:26:00,1.51695,1.517,1.51695,1.517,115600000.0
2009-10-13 07:27:00,1.51695,1.5171,1.51695,1.517,408500000.0
2009-10-13 07:28:00,1.517,1.51705,1.51695,1.51695,198800000.0
2009-10-13 07:29:00,1.51695,1.517,1.51695,1.517,155400000.0
2009-10-13 07:30:00,1.517,1.51705,1.51695,1.51705,238300000.0
2009-10-13 07:31:00,1.51705,1.5171,1.51705,1.51705,114300000.0
2009-10-13 07:32:00,1.51705,1.5172,1.51705,1.5171,95000000.0
2009-10-13 07:33:00,1.5171,1.51715,1.517,1.51705,203400000.0
2009-10-13 07:34:00,1.51705,1.5171,1.51705,1.51705,162300000.0
2009-10-13 07:35:00,1.51705,1.5171,1.5169,1.5169,204900000.0
2009-10-13 07:36:00,1.5169,1.517,1.51685,1.51685,138200000.0
2009-10-13 07:37:00,1.5168,1.5168,1.5168,1.5168,61900000.0
2009-10-13 07:38:00,1.5168,1.5168,1.5167,1.51675,147300000.0
2009-10-13 07:39:00,1.5168,1.51685,1.51675,1.51675,224900000.0
2009-10-13 07:40:00,1.51675,1.5168,1.5167,1.5168,200300000.0
2009-10-13 07:41:00,1.5168,1.51685,1.51675,1.51675,431700000.0
2009-10-13 07:42:00,1.51675,1.5168,1.5167,1.51675,203000000.0
2009-10-13 07:43:00,1.51675,1.51675,1.5167,1.5167,292300000.0
2009-10-13 07:44:00,1.51675,1.5168,1.51675,1.5168,203100000.0
2009-10-13 07:45:00,1.5168,1.51695,1.51675,1.51695,168800000.0
2009-10-13 07:46:00,1.5169,1.51695,1.5169,1.51695,155200000.0
2009-10-13 07:47:00,1.51695,1.51695,1.5169,1.5169,226600000.0
2009-10-13 07:48:00,1.51695,1.517,1.5169,1.517,250400000.0
2009-10-13 07:49:00,1.517,1.517,1.5169,1.51695,160800000.0
2009-10-13 07:50:00,1.51695,1.51705,1.5169,1.51695,110200000.0
2009-10-13 07:51:00,1.51695,1.517,1.5169,1.51695,247500000.0
2009-10-13 07:52:00,1.51695,1.51695,1.51685,1.51695,136100000.0
2009-10-13 07:53:00,1.51695,1.51705,1.5169,1.5169,91200000.0
2009-10-13 07:54:00,1.51695,1.51705,1.5169,1.51705,224100000.0
2009-10-13 07:55:00,1.51705,1.5171,1.51685,1.5169,314400000.0
2009-10-13 07:56:00,1.5169,1.51695,1.5168,1.5169,264000000.0
2009-10-13 07:57:00,1.5169,1.5169,1.51685,1.5169,235400000.0
2009-10-13 07:58:00,1.5169,1.51715,1.51685,1.51715,164700000.0
2009-10-13 07:59:00,1.51715,1.5172,1.51685,1.51705,261500000.0
2009-10-13 08:00:00,1.517,1.51705,1.5168,1.5169,208400000.0
2009-10-13 08:01:00,1.5169,1.5169,1.51685,1.5169,277400000.0
2009-10-13 08:02:00,1.5169,1.5169,1.51685,1.5169,181200000.0
2009-10-13 08:03:00,1.5169,1.517,1.5169,1.517,144700000.0
2009-10-13 08:04:00,1.517,1.5172,1.517,1.5172,58800000.0
2009-10-13 08:05:00,1.51715,1.51715,1.51685,1.5169,97800000.0
2009-10-13 08:06:00,1.5169,1.517,1.5169,1.5169,176700000.0
2009-10-13 08:07:00,1.5169,1.51695,1.5169,1.5169,105900000.0
2009-10-13 08:08:00,1.5169,1.51695,1.5169,1.5169,119500000.0
2009-10-13 08:09:00,1.5169,1.5171,1.51685,1.517,165800000.0
2009-10-13 08:10:00,1.51695,1.51695,1.5169,1.5169,68500000.0
2009-10-13 08:11:00,1.5169,1.51695,1.51685,1.51695,336600000.0
2009-10-13 08:12:00,1.51695,1.51695,1.51685,1.51685,18000000.0
2009-10-13 08:13:00,1.51685,1.51685,1.51665,1.5167,425800000.0
2009-10-13 08:14:00,1.5167,1.5169,1.5167,1.5169,190500000.0
2009-10-13 08:15:00,1.5169,1.51695,1.51685,1.51695,163600000.0
2009-10-13 08:16:00,1.51695,1.51695,1.5169,1.5169,187500000.0
2009-10-13 08:17:00,1.5169,1.517,1.5169,1.517,95900000.0
2009-10-13 08:18:00,1.517,1.51705,1.5169,1.51695,202900000.0
2009-10-13 08:19:00,1.51695,1.517,1.5169,1.51695,121800000.0
2009-10-13 08:20:00,1.51695,1.5171,1.51695,1.51695,154400000.0
2009-10-13 08:21:00,1.51695,1.51715,1.51695,1.51695,322000000.0
2009-10-13 08:22:00,1.51695,1.51715,1.51685,1.51695,529100000.0
2009-10-13 08:23:00,1.5169,1.517,1.51685,1.517,264500000.0
2009-10-13 08:24:00,1.51695,1.51705,1.5168,1.51705,274300000.0
2009-10-13 08:25:00,1.5171,1.5171,1.51695,1.51705,116200000.0
2009-10-13 08:26:00,1.51705,1.51705,1.51695,1.517,192099999.0
2009-10-13 08:27:00,1.517,1.5172,1.517,1.5172,189000000.0
2009-10-13 08:28:00,1.5172,1.5172,1.51715,1.5172,84300000.0
2009-10-13 08:29:00,1.51715,1.5172,1.51715,1.51715,60100000.0
2009-10-13 08:30:00,1.5171,1.51715,1.51695,1.51715,868799999.0
2009-10-13 08:31:00,1.5172,1.5172,1.5171,1.5172,231800002.0
2009-10-13 08:32:00,1.5172,1.5173,1.51715,1.5172,303400003.0
2009-10-13 08:33:00,1.5172,1.51735,1.51715,1.5173,481000002.0
2009-10-13 08:34:00,1.5173,1.51735,1.51715,1.51715,495100001.0
2009-10-13 08:35:00,1.5172,1.51725,1.51715,1.5172,826800000.0
2009-10-13 08:36:00,1.51725,1.51725,1.51715,1.51715,769299998.0
2009-10-13 08:37:00,1.5172,1.5173,1.51715,1.51725,855299999.0
2009-10-13 08:38:00,1.51735,1.51735,1.51715,1.5172,806099999.0
2009-10-13 08:39:00,1.5173,1.51735,1.51715,1.51725,790800003.0
2009-10-13 08:40:00,1.51725,1.51725,1.51715,1.5172,433300000.0
2009-10-13 08:41:00,1.5172,1.5173,1.51715,1.5172,624699998.0
2009-10-13 08:42:00,1.5172,1.5173,1.51715,1.51725,307100004.0
2009-10-13 08:43:00,1.5172,1.51735,1.51715,1.51715,571900003.0
2009-10-13 08:44:00,1.5172,1.5173,1.51705,1.51705,297300001.0
2009-10-13 08:45:00,1.5171,1.51715,1.51685,1.51685,444400000.0
2009-10-13 08:46:00,1.51685,1.51695,1.51675,1.5169,584800002.0
2009-10-13 08:47:00,1.5169,1.517,1.51685,1.5169,440100000.0
2009-10-13 08:48:00,1.5169,1.51695,1.51685,1.51695,423300000.0
2009-10-13 08:49:00,1.51695,1.51705,1.5168,1.51685,448000000.0
2009-10-13 08:50:00,1.51685,1.5171,1.51685,1.51705,397700000.0
2009-10-13 08:51:00,1.51705,1.51705,1.51695,1.51705,358500000.0
2009-10-13 08:52:00,1.51705,1.51705,1.51685,1.5169,169300000.0
2009-10-13 08:53:00,1.5169,1.51705,1.5169,1.51695,299200000.0
2009-10-13 08:54:00,1.51695,1.51695,1.51685,1.51695,173800000.0
2009-10-13 08:55:00,1.5169,1.51705,1.5169,1.51705,178200000.0
2009-10-13 08:56:00,1.51705,1.51715,1.517,1.5171,251800001.0
2009-10-13 08:57:00,1.51705,1.5171,1.517,1.517,60500000.0
2009-10-13 08:58:00,1.517,1.51735,1.517,1.5173,441900000.0
2009-10-13 08:59:00,1.5173,1.51755,1.51725,1.51725,732900001.0
2009-10-13 09:00:00,1.51725,1.5173,1.51715,1.51715,472700001.0
2009-10-13 09:01:00,1.51715,1.5173,1.51715,1.51725,318100000.0
2009-10-13 09:02:00,1.51725,1.51725,1.5172,1.51725,276100000.0
2009-10-13 09:03:00,1.51725,1.51725,1.51715,1.51715,139900000.0
2009-10-13 09:04:00,1.51715,1.51715,1.51705,1.5171,219300000.0
2009-10-13 09:05:00,1.5171,1.5173,1.517,1.51725,570400001.0
2009-10-13 09:06:00,1.51725,1.5175,1.51725,1.5174,530900002.0
2009-10-13 09:07:00,1.5174,1.5175,1.51735,1.51735,758100001.0
2009-10-13 09:08:00,1.5174,1.5175,1.5173,1.51735,630799998.0
2009-10-13 09:09:00,1.5174,1.5175,1.5173,1.51735,1524800001.0
2009-10-13 09:10:00,1.51735,1.5175,1.5172,1.51725,747800001.0
2009-10-13 09:11:00,1.5172,1.51735,1.5172,1.5173,413800001.0
2009-10-13 09:12:00,1.5173,1.51745,1.51725,1.5173,607499997.0
2009-10-13 09:13:00,1.5173,1.5174,1.5172,1.5173,801000001.0
2009-10-13 09:14:00,1.5173,1.51735,1.5172,1.5172,388300002.0
2009-10-13 09:15:00,1.5172,1.5174,1.5172,1.5173,314400000.0
2009-10-13 09:16:00,1.51735,1.5174,1.5173,1.5173,287500000.0
2009-10-13 09:17:00,1.5173,1.5174,1.51725,1.51725,766099992.0
2009-10-13 09:18:00,1.51725,1.51735,1.51725,1.5173,551500004.0
2009-10-13 09:19:00,1.51735,1.51735,1.5172,1.5172,368200000.0
2009-10-13 09:20:00,1.5172,1.5173,1.5172,1.5172,462600000.0
2009-10-13 09:21:00,1.5172,1.5173,1.5172,1.5172,288900000.0
2009-10-13 09:22:00,1.5172,1.51735,1.51715,1.5172,335100000.0
2009-10-13 09:23:00,1.5172,1.5174,1.5172,1.5174,389799998.0
2009-10-13 09:24:00,1.5174,1.51745,1.5173,1.5173,321500000.0
2009-10-13 09:25:00,1.51735,1.5174,1.5173,1.5174,257300000.0
2009-10-13 09:26:00,1.5174,1.5176,1.5174,1.51755,539500000.0
2009-10-13 09:27:00,1.5176,1.5176,1.5175,1.51755,201800000.0
2009-10-13 09:28:00,1.51755,1.5176,1.5173,1.5174,500300000.0
2009-10-13 09:29:00,1.5174,1.5174,1.51715,1.51725,901600002.0
2009-10-13 09:30:00,1.5173,1.51735,1.5172,1.5173,273700000.0
2009-10-13 09:31:00,1.5172,1.51725,1.5171,1.51715,631500001.0
2009-10-13 09:32:00,1.51715,1.5172,1.5171,1.5172,365299999.0
2009-10-13 09:33:00,1.5172,1.5172,1.5171,1.5171,313000000.0
2009-10-13 09:34:00,1.5171,1.5173,1.5171,1.5172,498600000.0
2009-10-13 09:35:00,1.5172,1.51745,1.5172,1.5173,364100000.0
2009-10-13 09:36:00,1.5173,1.51745,1.5172,1.5172,443200000.0
2009-10-13 09:37:00,1.5172,1.51725,1.5171,1.5172,312000000.0
2009-10-13 09:38:00,1.5172,1.51725,1.5171,1.51715,504800000.0
2009-10-13 09:39:00,1.51715,1.5173,1.5171,1.5172,314400000.0
2009-10-13 09:40:00,1.5172,1.51725,1.5171,1.5171,252600000.0
2009-10-13 09:41:00,1.5171,1.51735,1.5171,1.5172,575700000.0
2009-10-13 09:42:00,1.5172,1.5173,1.51705,1.51725,476000000.0
2009-10-13 09:43:00,1.51725,1.5173,1.5172,1.5173,324900000.0
2009-10-13 09:44:00,1.51725,1.5173,1.5172,1.5172,242600000.0
2009-10-13 09:45:00,1.5172,1.51725,1.51715,1.5172,401200000.0
2009-10-13 09:46:00,1.5172,1.5172,1.51705,1.51705,426700000.0
2009-10-13 09:47:00,1.51705,1.51715,1.51705,1.51715,348800000.0
2009-10-13 09:48:00,1.51715,1.51715,1.51705,1.51715,201700000.0
2009-10-13 09:49:00,1.51715,1.5172,1.51705,1.51715,204200000.0
2009-10-13 09:50:00,1.51715,1.5172,1.51705,1.5171,201700000.0
2009-10-13 09:51:00,1.51705,1.51725,1.517,1.51705,313699999.0
2009-10-13 09:52:00,1.5171,1.51715,1.51705,1.51715,116500001.0
2009-10-13 09:53:00,1.51715,1.5172,1.51705,1.51705,239700001.0
2009-10-13 09:54:00,1.51705,1.5172,1.51705,1.5171,487900001.0
2009-10-13 09:55:00,1.5171,1.5172,1.5171,1.51715,758799998.0
2009-10-13 09:56:00,1.51715,1.51715,1.5171,1.5171,576000000.0
2009-10-13 09:57:00,1.5171,1.5171,1.517,1.5171,521500001.0
2009-10-13 09:58:00,1.5171,1.51715,1.5171,1.5171,551000000.0
2009-10-13 09:59:00,1.5171,1.51735,1.5171,1.51735,496400001.0
2009-10-13 10:00:00,1.5173,1.5173,1.5172,1.5172,483100000.0
2009-10-13 10:01:00,1.5172,1.5174,1.5172,1.51735,211700000.0
2009-10-13 10:02:00,1.5174,1.51745,1.51735,1.5174,240000000.0
2009-10-13 10:03:00,1.51745,1.5175,1.5173,1.51735,316000000.0
2009-10-13 10:04:00,1.51735,1.51755,1.5173,1.51735,358100000.0
2009-10-13 10:05:00,1.51735,1.5175,1.5173,1.51735,327700000.0
2009-10-13 10:06:00,1.51735,1.51745,1.5173,1.5173,327600000.0
2009-10-13 10:07:00,1.5173,1.5173,1.51715,1.51715,375400000.0
2009-10-13 10:08:00,1.51715,1.51725,1.51715,1.5172,555100000.0
2009-10-13 10:09:00,1.51715,1.51725,1.51715,1.51715,444900000.0
2009-10-13 10:10:00,1.51715,1.5173,1.51715,1.5173,333200000.0
2009-10-13 10:11:00,1.5173,1.5175,1.5173,1.5174,233500000.0
2009-10-13 10:12:00,1.51735,1.51735,1.51725,1.51725,371000000.0
2009-10-13 10:13:00,1.51725,1.51725,1.5171,1.51715,558600000.0
2009-10-13 10:14:00,1.51715,1.51735,1.51715,1.5173,488300000.0
2009-10-13 10:15:00,1.51725,1.5173,1.5172,1.51725,392600000.0
2009-10-13 10:16:00,1.51725,1.5173,1.5172,1.5173,433200000.0
2009-10-13 10:17:00,1.5173,1.51735,1.5172,1.51725,367000000.0
2009-10-13 10:18:00,1.5172,1.5174,1.5172,1.5173,494600000.0
2009-10-13 10:19:00,1.5173,1.5175,1.5173,1.5174,332900000.0
2009-10-13 10:20:00,1.5174,1.5174,1.51725,1.5173,170300000.0
2009-10-13 10:21:00,1.51725,1.5173,1.51725,1.5173,101300000.0
2009-10-13 10:22:00,1.5173,1.5173,1.51725,1.5173,180999998.0
2009-10-13 10:23:00,1.5173,1.5173,1.51715,1.5172,198800000.0
2009-10-13 10:24:00,1.5172,1.5172,1.51705,1.5171,271700000.0
2009-10-13 10:25:00,1.5171,1.51715,1.51705,1.5171,347000000.0
2009-10-13 10:26:00,1.5171,1.5171,1.517,1.517,324500000.0
2009-10-13 10:27:00,1.51705,1.51705,1.517,1.517,609000000.0
2009-10-13 10:28:00,1.517,1.5171,1.517,1.51705,473100001.0
2009-10-13 10:29:00,1.51705,1.51715,1.51705,1.51715,203100000.0
2009-10-13 10:30:00,1.51715,1.51715,1.51705,1.51705,254000000.0
2009-10-13 10:31:00,1.5171,1.5171,1.517,1.51705,368600000.0
2009-10-13 10:32:00,1.51705,1.5172,1.517,1.5172,356500000.0
2009-10-13 10:33:00,1.5172,1.5172,1.5171,1.5171,134900000.0
2009-10-13 10:34:00,1.5171,1.5172,1.5171,1.5172,333800000.0
2009-10-13 10:35:00,1.5172,1.51725,1.51715,1.5172,187700000.0
2009-10-13 10:36:00,1.5172,1.5173,1.51715,1.5172,206800000.0
2009-10-13 10:37:00,1.5172,1.5172,1.5171,1.5171,365500000.0
2009-10-13 10:38:00,1.5171,1.5172,1.5171,1.5171,325200000.0
2009-10-13 10:39:00,1.51715,1.51725,1.5171,1.5172,263300000.0
2009-10-13 10:40:00,1.5172,1.5172,1.51715,1.5172,150000000.0
2009-10-13 10:41:00,1.5172,1.5172,1.5171,1.5171,424900000.0
2009-10-13 10:42:00,1.5171,1.5172,1.5171,1.5172,301600000.0
2009-10-13 10:43:00,1.5172,1.51725,1.51715,1.51715,248200000.0
2009-10-13 10:44:00,1.51715,1.5172,1.51695,1.5171,281800000.0
2009-10-13 10:45:00,1.5171,1.51715,1.5171,1.5171,300500000.0
2009-10-13 10:46:00,1.5172,1.5172,1.517,1.517,141800000.0
2009-10-13 10:47:00,1.517,1.517,1.5167,1.51675,463400000.0
2009-10-13 10:48:00,1.5167,1.5168,1.51665,1.51675,413200000.0
2009-10-13 10:49:00,1.51675,1.5168,1.51655,1.5166,588300000.0
2009-10-13 10:50:00,1.5166,1.51675,1.51655,1.5167,212100000.0
2009-10-13 10:51:00,1.5167,1.5168,1.51665,1.5167,134600000.0
2009-10-13 10:52:00,1.5167,1.5168,1.5167,1.5167,197300000.0
2009-10-13 10:53:00,1.5167,1.51675,1.5166,1.5167,375100000.0
2009-10-13 10:54:00,1.5167,1.51685,1.5167,1.5168,276000000.0
2009-10-13 10:55:00,1.5168,1.51685,1.51665,1.51665,516799999.0
2009-10-13 10:56:00,1.51665,1.5168,1.5166,1.51675,375700000.0
2009-10-13 10:57:00,1.51675,1.5169,1.5167,1.5168,203900000.0
2009-10-13 10:58:00,1.5168,1.5169,1.5168,1.51685,92800000.0
2009-10-13 10:59:00,1.51685,1.51685,1.5165,1.5165,478400000.0
2009-10-13 11:00:00,1.5165,1.51675,1.51635,1.5165,588300000.0
2009-10-13 11:01:00,1.51645,1.5168,1.51645,1.51675,567799999.0
2009-10-13 11:02:00,1.51675,1.51685,1.51665,1.5167,583999999.0
2009-10-13 11:03:00,1.51665,1.5169,1.5166,1.51675,597699996.0
2009-10-13 11:04:00,1.51675,1.51695,1.5167,1.5169,291700000.0
2009-10-13 11:05:00,1.5169,1.51705,1.51685,1.51705,266900000.0
2009-10-13 11:06:00,1.51705,1.51705,1.5168,1.5168,410200000.0
2009-10-13 11:07:00,1.5168,1.51685,1.51675,1.51685,580200000.0
2009-10-13 11:08:00,1.51685,1.51685,1.5168,1.5168,586100000.0
2009-10-13 11:09:00,1.5168,1.517,1.5168,1.5168,383400000.0
2009-10-13 11:10:00,1.5168,1.5168,1.5167,1.5167,290000000.0
2009-10-13 11:11:00,1.5167,1.51675,1.5166,1.5167,393400000.0
2009-10-13 11:12:00,1.51665,1.5167,1.5166,1.51665,447400000.0
2009-10-13 11:13:00,1.51665,1.51675,1.5166,1.5167,169200000.0
2009-10-13 11:14:00,1.5167,1.51675,1.5167,1.5167,295400000.0
2009-10-13 11:15:00,1.5167,1.51675,1.5167,1.5167,232900000.0
2009-10-13 11:16:00,1.5167,1.5171,1.5167,1.5168,458899997.0
2009-10-13 11:17:00,1.5168,1.5169,1.5168,1.51685,338300000.0
2009-10-13 11:18:00,1.51685,1.517,1.5168,1.5168,471000000.0
2009-10-13 11:19:00,1.5168,1.51695,1.5168,1.5169,318899999.0
2009-10-13 11:20:00,1.51685,1.51715,1.51685,1.51715,441600000.0
2009-10-13 11:21:00,1.5171,1.5171,1.5169,1.517,501000000.0
2009-10-13 11:22:00,1.51695,1.517,1.5169,1.5169,297600000.0
2009-10-13 11:23:00,1.5169,1.5172,1.5169,1.51705,415700000.0
2009-10-13 11:24:00,1.51705,1.5173,1.51705,1.5173,404100000.0
2009-10-13 11:25:00,1.5173,1.5173,1.5171,1.51715,478000000.0
2009-10-13 11:26:00,1.51715,1.5172,1.51705,1.5171,461200000.0
2009-10-13 11:27:00,1.5171,1.5171,1.5168,1.5168,459899999.0
2009-10-13 11:28:00,1.5168,1.5169,1.5168,1.51685,232400000.0
2009-10-13 11:29:00,1.51685,1.51695,1.5168,1.51685,217700000.0
2009-10-13 11:30:00,1.51685,1.51685,1.5168,1.5168,186900000.0
2009-10-13 11:31:00,1.5168,1.5169,1.5168,1.5168,146600000.0
2009-10-13 11:32:00,1.5168,1.51695,1.5168,1.51685,377999999.0
2009-10-13 11:33:00,1.5168,1.51695,1.5168,1.51685,225900000.0
2009-10-13 11:34:00,1.51685,1.51695,1.5168,1.5169,354500000.0
2009-10-13 11:35:00,1.5169,1.51695,1.5168,1.5169,605600000.0
2009-10-13 11:36:00,1.5169,1.5171,1.5168,1.51695,555500000.0
2009-10-13 11:37:00,1.51695,1.5171,1.51695,1.51695,258100000.0
2009-10-13 11:38:00,1.51695,1.51695,1.51695,1.51695,273800000.0
2009-10-13 11:39:00,1.51695,1.51705,1.5169,1.517,342900000.0
2009-10-13 11:40:00,1.51705,1.51705,1.5169,1.5169,423700000.0
2009-10-13 11:41:00,1.5169,1.5169,1.51685,1.51685,554500000.0
2009-10-13 11:42:00,1.51685,1.5169,1.51685,1.51685,402100000.0
2009-10-13 11:43:00,1.51685,1.51685,1.5168,1.51685,188499999.0
2009-10-13 11:44:00,1.51685,1.5169,1.5168,1.51685,238300001.0
2009-10-13 11:45:00,1.51685,1.51685,1.51685,1.51685,145000000.0
2009-10-13 11:46:00,1.51685,1.51685,1.51685,1.51685,143900000.0
2009-10-13 11:47:00,1.51685,1.51685,1.51685,1.51685,71000000.0
2009-10-13 11:48:00,1.51685,1.51695,1.51685,1.5169,213500000.0
2009-10-13 11:49:00,1.51705,1.51715,1.51685,1.51685,377600000.0
2009-10-13 11:50:00,1.51685,1.51685,1.5168,1.51685,242900000.0
2009-10-13 11:51:00,1.51685,1.51685,1.5166,1.51665,187700001.0
2009-10-13 11:52:00,1.51665,1.51665,1.5166,1.5166,262900000.0
2009-10-13 11:53:00,1.5166,1.5166,1.5165,1.5165,260800000.0
2009-10-13 11:54:00,1.5165,1.51665,1.5165,1.5165,319900000.0
2009-10-13 11:55:00,1.51655,1.51665,1.51655,1.5166,321600000.0
2009-10-13 11:56:00,1.5166,1.51665,1.5166,1.51665,202000000.0
2009-10-13 11:57:00,1.51665,1.51665,1.5165,1.5165,444500000.0
2009-10-13 11:58:00,1.5165,1.51665,1.5165,1.51665,412599999.0
2009-10-13 11:59:00,1.51665,1.51665,1.51655,1.51655,382500000.0
2009-10-13 12:00:00,1.51655,1.51665,1.5165,1.51655,424300000.0
2009-10-13 12:01:00,1.51655,1.5167,1.5165,1.5166,458900000.0
2009-10-13 12:02:00,1.5166,1.51665,1.51655,1.5166,308900000.0
2009-10-13 12:03:00,1.5166,1.5167,1.51655,1.51655,392900001.0
2009-10-13 12:04:00,1.51655,1.5166,1.51655,1.51655,281200000.0
2009-10-13 12:05:00,1.51655,1.5166,1.5165,1.5166,409800000.0
2009-10-13 12:06:00,1.5166,1.51665,1.51655,1.5166,443300000.0
2009-10-13 12:07:00,1.5166,1.5167,1.5166,1.5166,311500000.0
2009-10-13 12:08:00,1.5166,1.5167,1.5166,1.51665,561300000.0
2009-10-13 12:09:00,1.51665,1.51675,1.5166,1.5167,309300000.0
2009-10-13 12:10:00,1.5167,1.5168,1.5166,1.51675,478200000.0
2009-10-13 12:11:00,1.5167,1.51675,1.5165,1.51655,543099999.0
2009-10-13 12:12:00,1.51655,1.5166,1.51635,1.51645,358200000.0
2009-10-13 12:13:00,1.51645,1.5165,1.5164,1.5165,560200000.0
2009-10-13 12:14:00,1.5165,1.5165,1.5162,1.51645,551000000.0
2009-10-13 12:15:00,1.5164,1.51645,1.5162,1.5162,371700000.0
2009-10-13 12:16:00,1.5162,1.5164,1.5162,1.5163,508500000.0
2009-10-13 12:17:00,1.5163,1.5164,1.5162,1.5162,617600000.0
2009-10-13 12:18:00,1.5162,1.5163,1.51615,1.5162,405400000.0
2009-10-13 12:19:00,1.51625,1.51635,1.51615,1.5163,363000001.0
2009-10-13 12:20:00,1.5163,1.5163,1.51615,1.5162,524800001.0
2009-10-13 12:21:00,1.5162,1.5163,1.51615,1.5162,359400000.0
2009-10-13 12:22:00,1.5162,1.5163,1.51615,1.5162,375550000.0
2009-10-13 12:23:00,1.5163,1.5163,1.5161,1.5162,320600000.0
2009-10-13 12:24:00,1.5162,1.51635,1.5162,1.5162,307700000.0
2009-10-13 12:25:00,1.5162,1.5165,1.5162,1.51645,744400000.0
2009-10-13 12:26:00,1.51645,1.5165,1.5164,1.5164,535200000.0
2009-10-13 12:27:00,1.5164,1.51645,1.51635,1.51645,526499999.0
2009-10-13 12:28:00,1.5165,1.5165,1.51635,1.51635,479599999.0
2009-10-13 12:29:00,1.51635,1.5164,1.51635,1.51635,426700000.0
2009-10-13 12:30:00,1.51635,1.51645,1.51635,1.51645,461300000.0
2009-10-13 12:31:00,1.51645,1.51645,1.5164,1.5164,157800000.0
2009-10-13 12:32:00,1.5164,1.5164,1.5163,1.5163,453899999.0
2009-10-13 12:33:00,1.5163,1.5163,1.5162,1.5162,695100000.0
2009-10-13 12:34:00,1.5162,1.51625,1.51615,1.5162,741800000.0
2009-10-13 12:35:00,1.5162,1.51635,1.5162,1.5162,620100000.0
2009-10-13 12:36:00,1.5162,1.5163,1.5162,1.5162,334800000.0
2009-10-13 12:37:00,1.5162,1.51625,1.5162,1.51625,259600000.0
2009-10-13 12:38:00,1.51625,1.5163,1.5162,1.5162,526800001.0
2009-10-13 12:39:00,1.5162,1.5163,1.51615,1.5162,372000000.0
2009-10-13 12:40:00,1.5162,1.51625,1.5162,1.5162,314500000.0
2009-10-13 12:41:00,1.5162,1.5163,1.5162,1.5162,564800000.0
2009-10-13 12:42:00,1.5162,1.5163,1.5162,1.5162,600500000.0
2009-10-13 12:43:00,1.5162,1.51625,1.5162,1.5162,331600000.0
2009-10-13 12:44:00,1.5162,1.51635,1.5162,1.5162,733800000.0
2009-10-13 12:45:00,1.5162,1.51635,1.5162,1.5163,236700000.0
2009-10-13 12:46:00,1.5163,1.5164,1.51625,1.51625,195800000.0
2009-10-13 12:47:00,1.51625,1.5163,1.5162,1.51625,431799999.0
2009-10-13 12:48:00,1.51625,1.5164,1.5162,1.51625,569000001.0
2009-10-13 12:49:00,1.51625,1.5166,1.51625,1.5165,603900000.0
2009-10-13 12:50:00,1.5165,1.51665,1.51635,1.5164,668900000.0
2009-10-13 12:51:00,1.5164,1.5165,1.5164,1.5164,378600001.0
2009-10-13 12:52:00,1.5164,1.5165,1.5164,1.5165,336100000.0
2009-10-13 12:53:00,1.5165,1.51655,1.51625,1.5165,468200000.0
2009-10-13 12:54:00,1.51655,1.51665,1.51645,1.51655,472200000.0
2009-10-13 12:55:00,1.51655,1.5167,1.51645,1.51645,539100000.0
2009-10-13 12:56:00,1.51645,1.51645,1.51635,1.51635,235100000.0
2009-10-13 12:57:00,1.51635,1.51645,1.5163,1.51645,558699999.0
2009-10-13 12:58:00,1.51645,1.51655,1.5163,1.5163,218800000.0
2009-10-13 12:59:00,1.5163,1.51665,1.51625,1.5166,497900000.0
2009-10-13 13:00:00,1.5166,1.51665,1.5165,1.5166,542500000.0
2009-10-13 13:01:00,1.51655,1.5167,1.5165,1.5165,645900000.0
2009-10-13 13:02:00,1.5165,1.51675,1.5164,1.5166,935199998.0
2009-10-13 13:03:00,1.5166,1.51665,1.51645,1.51655,631600000.0
2009-10-13 13:04:00,1.51655,1.5166,1.51635,1.51645,702300002.0
2009-10-13 13:05:00,1.51645,1.51655,1.51635,1.51645,651600001.0
2009-10-13 13:06:00,1.5164,1.51655,1.51635,1.5164,482300000.0
2009-10-13 13:07:00,1.5164,1.5167,1.5163,1.5167,548600000.0
2009-10-13 13:08:00,1.5167,1.5168,1.5166,1.5166,677100000.0
2009-10-13 13:09:00,1.5166,1.51675,1.5166,1.51665,420900002.0
2009-10-13 13:10:00,1.51665,1.51665,1.51655,1.5166,627300000.0
2009-10-13 13:11:00,1.5166,1.51665,1.5165,1.5166,844699998.0
2009-10-13 13:12:00,1.5166,1.5167,1.51655,1.51655,714000002.0
2009-10-13 13:13:00,1.5166,1.51665,1.51645,1.5165,859100003.0
2009-10-13 13:14:00,1.5165,1.51665,1.5165,1.5166,625600000.0
2009-10-13 13:15:00,1.5166,1.5167,1.51655,1.51665,633699999.0
2009-10-13 13:16:00,1.5166,1.51665,1.5165,1.5165,438100000.0
2009-10-13 13:17:00,1.5165,1.51665,1.5165,1.5166,535000000.0
2009-10-13 13:18:00,1.51665,1.51665,1.51655,1.51655,654800000.0
2009-10-13 13:19:00,1.5166,1.5166,1.5165,1.51655,532400000.0
2009-10-13 13:20:00,1.51655,1.51655,1.5165,1.5165,595800000.0
2009-10-13 13:21:00,1.5165,1.5166,1.51635,1.5165,695200001.0
2009-10-13 13:22:00,1.5165,1.51665,1.5165,1.5166,581600001.0
2009-10-13 13:23:00,1.5166,1.51665,1.5166,1.51665,472700000.0
2009-10-13 13:24:00,1.51665,1.5167,1.51645,1.5166,345500000.0
2009-10-13 13:25:00,1.51665,1.51665,1.51655,1.5166,393000000.0
2009-10-13 13:26:00,1.5166,1.5167,1.5165,1.51665,239800000.0
2009-10-13 13:27:00,1.51665,1.51685,1.51665,1.51685,636700001.0
2009-10-13 13:28:00,1.51685,1.5169,1.51665,1.51675,200700000.0
2009-10-13 13:29:00,1.51675,1.51675,1.5165,1.51655,439800000.0
2009-10-13 13:30:00,1.51655,1.51665,1.51645,1.51665,312300000.0
2009-10-13 13:31:00,1.5166,1.51675,1.5166,1.51665,505600000.0
2009-10-13 13:32:00,1.51665,1.5167,1.5166,1.5166,518800000.0
2009-10-13 13:33:00,1.5166,1.5167,1.51655,1.51665,591200000.0
2009-10-13 13:34:00,1.51665,1.5167,1.51665,1.51665,963300000.0
2009-10-13 13:35:00,1.51665,1.51675,1.5165,1.51665,586100001.0
2009-10-13 13:36:00,1.51665,1.5167,1.5166,1.51665,476900000.0
2009-10-13 13:37:00,1.51665,1.5169,1.51665,1.51675,565400000.0
2009-10-13 13:38:00,1.5168,1.5168,1.51655,1.5166,528999999.0
2009-10-13 13:39:00,1.5166,1.5167,1.5166,1.51665,427000000.0
2009-10-13 13:40:00,1.51665,1.5167,1.51665,1.51665,376800000.0
2009-10-13 13:41:00,1.51665,1.51665,1.51665,1.51665,228400000.0
2009-10-13 13:42:00,1.51665,1.51675,1.51665,1.51675,271600000.0
2009-10-13 13:43:00,1.51675,1.5168,1.51675,1.51675,456100000.0
2009-10-13 13:44:00,1.51675,1.51675,1.51665,1.5167,391300000.0
2009-10-13 13:45:00,1.5167,1.5168,1.5166,1.51675,789200000.0
2009-10-13 13:46:00,1.51675,1.5169,1.51665,1.51685,574799999.0
2009-10-13 13:47:00,1.51685,1.5169,1.5167,1.51685,356600000.0
2009-10-13 13:48:00,1.51685,1.5169,1.5168,1.51685,505000000.0
2009-10-13 13:49:00,1.51685,1.51685,1.51675,1.51675,517000000.0
2009-10-13 13:50:00,1.51675,1.51675,1.51655,1.5167,625100000.0
2009-10-13 13:51:00,1.5167,1.5168,1.5167,1.5167,651599999.0
2009-10-13 13:52:00,1.5167,1.51685,1.51635,1.5164,839599999.0
2009-10-13 13:53:00,1.51645,1.51645,1.51635,1.5164,566600000.0
2009-10-13 13:54:00,1.5164,1.5164,1.51635,1.5164,320300000.0
2009-10-13 13:55:00,1.5164,1.51645,1.5164,1.51645,239500000.0
2009-10-13 13:56:00,1.51645,1.51645,1.5164,1.51645,502600000.0
2009-10-13 13:57:00,1.51645,1.5168,1.51645,1.51665,681800000.0
2009-10-13 13:58:00,1.51665,1.51665,1.5166,1.5166,638100000.0
2009-10-13 13:59:00,1.5166,1.5167,1.5166,1.51665,182700000.0
2009-10-13 14:00:00,1.51665,1.5167,1.5166,1.5166,194400000.0
2009-10-13 14:01:00,1.5166,1.51675,1.51645,1.51665,600700000.0
2009-10-13 14:02:00,1.5167,1.51675,1.5166,1.5167,474800000.0
2009-10-13 14:03:00,1.5167,1.51685,1.5167,1.51675,355000000.0
2009-10-13 14:04:00,1.51675,1.5169,1.51675,1.51685,520000000.0
2009-10-13 14:05:00,1.51685,1.5172,1.5168,1.51715,527499999.0
2009-10-13 14:06:00,1.51705,1.51715,1.5169,1.51705,630899999.0
2009-10-13 14:07:00,1.51705,1.5171,1.517,1.51705,256500001.0
2009-10-13 14:08:00,1.517,1.5171,1.51695,1.51705,598500002.0
2009-10-13 14:09:00,1.5171,1.5172,1.517,1.51715,463500000.0
2009-10-13 14:10:00,1.5171,1.51725,1.51705,1.5171,591300002.0
2009-10-13 14:11:00,1.5171,1.5172,1.51695,1.517,985800001.0
2009-10-13 14:12:00,1.517,1.517,1.5169,1.51695,611500001.0
2009-10-13 14:13:00,1.51695,1.517,1.5169,1.5169,367200000.0
2009-10-13 14:14:00,1.5169,1.517,1.5167,1.51695,648700001.0
2009-10-13 14:15:00,1.517,1.517,1.51675,1.5169,351400000.0
2009-10-13 14:16:00,1.5169,1.5169,1.5168,1.51685,305600000.0
2009-10-13 14:17:00,1.51685,1.5169,1.51685,1.51685,231500000.0
2009-10-13 14:18:00,1.51685,1.5169,1.51685,1.5169,196100000.0
2009-10-13 14:19:00,1.5169,1.5169,1.5169,1.5169,99400000.0
2009-10-13 14:20:00,1.5169,1.5171,1.5169,1.51705,532800000.0
2009-10-13 14:21:00,1.51705,1.5171,1.51695,1.51695,213700000.0
2009-10-13 14:22:00,1.51695,1.5171,1.51695,1.517,342099998.0
2009-10-13 14:23:00,1.517,1.5171,1.517,1.51705,117300000.0
2009-10-13 14:24:00,1.51705,1.5171,1.517,1.51705,150100000.0
2009-10-13 14:25:00,1.51705,1.5171,1.517,1.51705,172700000.0
2009-10-13 14:26:00,1.51705,1.51705,1.51705,1.51705,54100000.0
2009-10-13 14:27:00,1.51705,1.51705,1.517,1.517,203700000.0
2009-10-13 14:28:00,1.517,1.5171,1.51695,1.5171,212500000.0
2009-10-13 14:29:00,1.5171,1.5171,1.517,1.517,213500000.0
2009-10-13 14:30:00,1.517,1.51705,1.517,1.517,216200000.0
2009-10-13 14:31:00,1.517,1.51705,1.51695,1.517,261000000.0
2009-10-13 14:32:00,1.517,1.5171,1.517,1.517,377800000.0
2009-10-13 14:33:00,1.517,1.5171,1.51695,1.517,250699998.0
2009-10-13 14:34:00,1.517,1.51705,1.51695,1.51695,398500000.0
2009-10-13 14:35:00,1.51695,1.51715,1.51695,1.5171,604299997.0
2009-10-13 14:36:00,1.5171,1.5171,1.517,1.517,368000001.0
2009-10-13 14:37:00,1.51705,1.51715,1.517,1.51715,265600000.0
2009-10-13 14:38:00,1.5171,1.51715,1.517,1.517,319300000.0
2009-10-13 14:39:00,1.517,1.5171,1.51695,1.51705,447699998.0
2009-10-13 14:40:00,1.51705,1.5172,1.51695,1.5171,708499999.0
2009-10-13 14:41:00,1.51705,1.51715,1.51705,1.5171,316000000.0
2009-10-13 14:42:00,1.51715,1.51725,1.51705,1.51705,485799997.0
2009-10-13 14:43:00,1.51705,1.51715,1.51705,1.5171,429600001.0
2009-10-13 14:44:00,1.5171,1.51715,1.51705,1.5171,353799998.0
2009-10-13 14:45:00,1.51705,1.5172,1.51705,1.5171,145500000.0
2009-10-13 14:46:00,1.5171,1.51715,1.51705,1.51715,460200000.0
2009-10-13 14:47:00,1.51715,1.51725,1.51705,1.51715,759399997.0
2009-10-13 14:48:00,1.5172,1.51725,1.5171,1.51715,450000000.0
2009-10-13 14:49:00,1.5172,1.5172,1.51705,1.5171,1055599995.0
2009-10-13 14:50:00,1.5171,1.51735,1.51705,1.5173,1156800005.0
2009-10-13 14:51:00,1.5173,1.51735,1.51715,1.5172,976499998.0
2009-10-13 14:52:00,1.51725,1.5173,1.51715,1.51725,880999999.0
2009-10-13 14:53:00,1.5172,1.5173,1.5171,1.51715,754199998.0
2009-10-13 14:54:00,1.5172,1.51735,1.5171,1.5172,1226899999.0
2009-10-13 14:55:00,1.51725,1.51725,1.5171,1.51715,892700003.0
2009-10-13 14:56:00,1.51715,1.51725,1.5171,1.51715,954400000.0
2009-10-13 14:57:00,1.51715,1.51725,1.5171,1.5171,1315599997.0
2009-10-13 14:58:00,1.5171,1.5173,1.5171,1.5172,923799997.0
2009-10-13 14:59:00,1.51725,1.51725,1.51715,1.5172,704799999.0
2009-10-13 15:00:00,1.51715,1.51725,1.51715,1.51715,969300000.0
2009-10-13 15:01:00,1.5171,1.5173,1.517,1.51705,457400000.0
2009-10-13 15:02:00,1.51705,1.5172,1.51705,1.51715,1048499999.0
2009-10-13 15:03:00,1.5172,1.5173,1.51715,1.5172,1215399999.0
2009-10-13 15:04:00,1.51715,1.51735,1.51715,1.5172,1346700000.0
2009-10-13 15:05:00,1.5172,1.51735,1.5171,1.51725,1104500002.0
2009-10-13 15:06:00,1.51725,1.5174,1.5172,1.51735,786699997.0
2009-10-13 15:07:00,1.51735,1.51745,1.5173,1.51735,395400000.0
2009-10-13 15:08:00,1.51735,1.5174,1.51715,1.51715,440500000.0
2009-10-13 15:09:00,1.5172,1.51735,1.51715,1.51715,463400000.0
2009-10-13 15:10:00,1.51715,1.51735,1.51715,1.51725,407500000.0
2009-10-13 15:11:00,1.51725,1.51755,1.51725,1.51745,498100000.0
2009-10-13 15:12:00,1.51745,1.5175,1.51735,1.5175,244400000.0
2009-10-13 15:13:00,1.5174,1.51745,1.5173,1.5174,321100000.0
2009-10-13 15:14:00,1.5174,1.51745,1.5173,1.51735,174900000.0
2009-10-13 15:15:00,1.51735,1.51745,1.5173,1.5173,401200000.0
2009-10-13 15:16:00,1.5173,1.51745,1.5173,1.5174,544700001.0
2009-10-13 15:17:00,1.5174,1.51755,1.5173,1.5173,480100000.0
2009-10-13 15:18:00,1.51735,1.51745,1.5173,1.5174,249000000.0
2009-10-13 15:19:00,1.5174,1.51745,1.51725,1.5173,154100000.0
2009-10-13 15:20:00,1.51735,1.5174,1.5172,1.5173,348100000.0
2009-10-13 15:21:00,1.5173,1.51745,1.51725,1.51735,389800000.0
2009-10-13 15:22:00,1.5174,1.51755,1.5173,1.5174,229100000.0
2009-10-13 15:23:00,1.5174,1.5176,1.51735,1.5175,69500000.0
2009-10-13 15:24:00,1.51755,1.51755,1.51745,1.5175,27000000.0
2009-10-13 15:25:00,1.5175,1.51755,1.5174,1.5175,82500000.0
2009-10-13 15:26:00,1.5175,1.5175,1.51735,1.51745,169900000.0
2009-10-13 15:27:00,1.51745,1.51755,1.5174,1.51755,129000000.0
2009-10-13 15:28:00,1.5174,1.5175,1.5174,1.51745,279800000.0
2009-10-13 15:29:00,1.51745,1.5176,1.51745,1.5176,128200000.0
2009-10-13 15:30:00,1.5176,1.51785,1.51755,1.51775,693300000.0
2009-10-13 15:31:00,1.5177,1.51785,1.51765,1.51775,1269300004.0
2009-10-13 15:32:00,1.5177,1.51805,1.51765,1.518,955900005.0
2009-10-13 15:33:00,1.51795,1.51805,1.51765,1.51765,447700000.0
2009-10-13 15:34:00,1.5177,1.5178,1.51755,1.5176,515900000.0
2009-10-13 15:35:00,1.5176,1.51765,1.5175,1.51755,756100000.0
2009-10-13 15:36:00,1.51755,1.51765,1.5175,1.51755,831000000.0
2009-10-13 15:37:00,1.5176,1.51765,1.5175,1.5176,461400000.0
2009-10-13 15:38:00,1.5176,1.5178,1.51755,1.5177,718600000.0
2009-10-13 15:39:00,1.5177,1.51785,1.5176,1.5177,575000000.0
2009-10-13 15:40:00,1.5177,1.51775,1.5176,1.5177,456499999.0
2009-10-13 15:41:00,1.5177,1.51775,1.5177,1.5177,383100000.0
2009-10-13 15:42:00,1.5177,1.5181,1.5177,1.51795,662599999.0
2009-10-13 15:43:00,1.51795,1.51815,1.5179,1.51795,628700000.0
2009-10-13 15:44:00,1.51795,1.5181,1.5178,1.51785,307800000.0
2009-10-13 15:45:00,1.51785,1.518,1.51765,1.51775,651399999.0
2009-10-13 15:46:00,1.51775,1.5178,1.5176,1.5177,495900000.0
2009-10-13 15:47:00,1.51765,1.51775,1.51765,1.5177,242800000.0
2009-10-13 15:48:00,1.5177,1.51775,1.5176,1.51765,576500000.0
2009-10-13 15:49:00,1.51765,1.5177,1.51745,1.51755,695999999.0
2009-10-13 15:50:00,1.5177,1.5177,1.5175,1.51765,539800000.0
2009-10-13 15:51:00,1.51765,1.51765,1.5176,1.51765,514900000.0
2009-10-13 15:52:00,1.51765,1.5177,1.5176,1.51765,182300000.0
2009-10-13 15:53:00,1.5177,1.5177,1.51735,1.5175,212000000.0
2009-10-13 15:54:00,1.5175,1.5175,1.51735,1.5175,256200000.0
2009-10-13 15:55:00,1.5175,1.51765,1.5175,1.5176,796500001.0
2009-10-13 15:56:00,1.51755,1.51765,1.51735,1.5174,434300000.0
2009-10-13 15:57:00,1.51735,1.5174,1.5172,1.5173,351200000.0
2009-10-13 15:58:00,1.5173,1.51755,1.5173,1.51755,198300000.0
2009-10-13 15:59:00,1.51755,1.51755,1.5174,1.51745,258700000.0
2009-10-13 16:00:00,1.51745,1.51775,1.5174,1.51765,588300000.0
2009-10-13 16:01:00,1.51765,1.51795,1.5176,1.51785,814400001.0
2009-10-13 16:02:00,1.51785,1.5181,1.5178,1.51795,731000000.0
2009-10-13 16:03:00,1.5179,1.5181,1.5178,1.5178,316800000.0
2009-10-13 16:04:00,1.5178,1.5179,1.5177,1.51785,778500000.0
2009-10-13 16:05:00,1.51785,1.5179,1.51785,1.51785,1215900000.0
2009-10-13 16:06:00,1.51785,1.5179,1.5178,1.5178,451000000.0
2009-10-13 16:07:00,1.51785,1.51785,1.51765,1.5178,754900000.0
2009-10-13 16:08:00,1.51775,1.5178,1.5176,1.5176,744700000.0
2009-10-13 16:09:00,1.5176,1.5176,1.51755,1.5176,321800000.0
2009-10-13 16:10:00,1.5176,1.5177,1.51745,1.51765,680200000.0
2009-10-13 16:11:00,1.5176,1.5177,1.51755,1.5176,292700000.0
2009-10-13 16:12:00,1.5176,1.5176,1.51735,1.5174,714300000.0
2009-10-13 16:13:00,1.5174,1.51755,1.51735,1.5175,532000000.0
2009-10-13 16:14:00,1.5175,1.5177,1.5175,1.51765,662600003.0
2009-10-13 16:15:00,1.51765,1.51785,1.51755,1.5176,571300000.0
2009-10-13 16:16:00,1.51765,1.5178,1.51755,1.5176,474900000.0
2009-10-13 16:17:00,1.5176,1.51765,1.5175,1.5175,642400000.0
2009-10-13 16:18:00,1.5175,1.5177,1.5175,1.5177,532900000.0
2009-10-13 16:19:00,1.5177,1.51775,1.51755,1.51765,353700002.0
2009-10-13 16:20:00,1.5176,1.5177,1.5176,1.5177,606900000.0
2009-10-13 16:21:00,1.51765,1.5177,1.5176,1.5176,475000000.0
2009-10-13 16:22:00,1.5176,1.5177,1.5176,1.5177,709300001.0
2009-10-13 16:23:00,1.5177,1.51775,1.5176,1.5176,857900001.0
2009-10-13 16:24:00,1.5176,1.51775,1.5176,1.5177,879300000.0
2009-10-13 16:25:00,1.5177,1.5178,1.5176,1.5178,901100001.0
2009-10-13 16:26:00,1.51775,1.51785,1.51765,1.5177,633200000.0
2009-10-13 16:27:00,1.5177,1.5178,1.5177,1.51775,523300000.0
2009-10-13 16:28:00,1.51775,1.5179,1.5177,1.5178,673900000.0
2009-10-13 16:29:00,1.51785,1.5179,1.5178,1.5178,756800000.0
2009-10-13 16:30:00,1.5178,1.51795,1.5178,1.51795,576200000.0
2009-10-13 16:31:00,1.51795,1.5181,1.5179,1.5181,495100005.0
2009-10-13 16:32:00,1.5181,1.51825,1.5181,1.51815,657800001.0
2009-10-13 16:33:00,1.5181,1.51835,1.5181,1.5182,501600000.0
2009-10-13 16:34:00,1.5182,1.51825,1.51805,1.5181,623600001.0
2009-10-13 16:35:00,1.5181,1.51815,1.51805,1.5181,809800000.0
2009-10-13 16:36:00,1.5181,1.51815,1.51805,1.5181,284200000.0
2009-10-13 16:37:00,1.51815,1.5182,1.5181,1.51815,711600000.0
2009-10-13 16:38:00,1.51815,1.5183,1.5181,1.51815,500699999.0
2009-10-13 16:39:00,1.51815,1.51835,1.51795,1.51835,716900000.0
2009-10-13 16:40:00,1.51835,1.5184,1.5181,1.5181,727400001.0
2009-10-13 16:41:00,1.5181,1.5181,1.51795,1.5181,277300000.0
2009-10-13 16:42:00,1.5181,1.5184,1.518,1.51835,529899997.0
2009-10-13 16:43:00,1.51835,1.5185,1.51835,1.5184,611300001.0
2009-10-13 16:44:00,1.5184,1.5186,1.51835,1.51845,520500000.0
2009-10-13 16:45:00,1.51845,1.51855,1.51835,1.51845,495600000.0
2009-10-13 16:46:00,1.51845,1.51855,1.5184,1.51845,846700000.0
2009-10-13 16:47:00,1.51845,1.51845,1.51835,1.51835,776300000.0
2009-10-13 16:48:00,1.5184,1.51845,1.5184,1.51845,550300000.0
2009-10-13 16:49:00,1.51845,1.5185,1.51845,1.5185,146500000.0
2009-10-13 16:50:00,1.5185,1.5185,1.5184,1.5184,95300000.0
2009-10-13 16:51:00,1.5184,1.5184,1.51835,1.5184,447100000.0
2009-10-13 16:52:00,1.5184,1.5184,1.51825,1.51825,284300000.0
2009-10-13 16:53:00,1.5183,1.5183,1.5182,1.51825,167000000.0
2009-10-13 16:54:00,1.51825,1.51835,1.51815,1.51835,338000000.0
2009-10-13 16:55:00,1.51835,1.5184,1.5182,1.5183,483000000.0
2009-10-13 16:56:00,1.5183,1.51835,1.5182,1.5183,370800000.0
2009-10-13 16:57:00,1.5183,1.5184,1.51825,1.51835,426800000.0
2009-10-13 16:58:00,1.51835,1.5188,1.51835,1.5187,970900007.0
2009-10-13 16:59:00,1.5187,1.519,1.51855,1.5187,1385400002.0
2009-10-13 17:00:00,1.51875,1.5189,1.51855,1.51855,973900000.0
2009-10-13 17:01:00,1.51855,1.51865,1.5185,1.51865,352300000.0
2009-10-13 17:02:00,1.51865,1.51865,1.51845,1.51855,501700000.0
2009-10-13 17:03:00,1.51855,1.51855,1.51845,1.51845,342700000.0
2009-10-13 17:04:00,1.51845,1.51855,1.51845,1.5185,554400000.0
2009-10-13 17:05:00,1.51845,1.5185,1.51845,1.51845,478800000.0
2009-10-13 17:06:00,1.51845,1.51855,1.5184,1.51855,400200000.0
2009-10-13 17:07:00,1.51855,1.51855,1.5185,1.5185,380800000.0
2009-10-13 17:08:00,1.5185,1.5185,1.51845,1.51845,452600000.0
2009-10-13 17:09:00,1.51845,1.5185,1.5184,1.51845,629600000.0
2009-10-13 17:10:00,1.5184,1.51855,1.5184,1.5184,604200000.0
2009-10-13 17:11:00,1.5184,1.5185,1.5184,1.51845,493300001.0
2009-10-13 17:12:00,1.5185,1.51865,1.51845,1.51855,356300000.0
2009-10-13 17:13:00,1.5186,1.51865,1.51855,1.5186,333200000.0
2009-10-13 17:14:00,1.5186,1.51865,1.51855,1.5186,337700000.0
2009-10-13 17:15:00,1.5186,1.51865,1.51855,1.5186,340100000.0
2009-10-13 17:16:00,1.5186,1.51865,1.51855,1.5186,316400000.0
2009-10-13 17:17:00,1.5186,1.51875,1.5186,1.5187,500000000.0
2009-10-13 17:18:00,1.5187,1.51875,1.51865,1.51865,900199997.0
2009-10-13 17:19:00,1.51865,1.5188,1.51865,1.51875,400999999.0
2009-10-13 17:20:00,1.51875,1.51875,1.5187,1.5187,40100000.0
2009-10-13 17:21:00,1.5187,1.5187,1.5187,1.5187,36800000.0
2009-10-13 17:22:00,1.5187,1.5187,1.5187,1.5187,147300000.0
2009-10-13 17:23:00,1.5187,1.51875,1.5186,1.51865,383000000.0
2009-10-13 17:24:00,1.51865,1.5187,1.51865,1.51865,477599999.0
2009-10-13 17:25:00,1.5187,1.51875,1.5186,1.51865,382100001.0
2009-10-13 17:26:00,1.51865,1.5187,1.51855,1.5186,407800000.0
2009-10-13 17:27:00,1.5186,1.51865,1.5186,1.51865,334000000.0
2009-10-13 17:28:00,1.51865,1.5188,1.5186,1.5187,606700002.0
2009-10-13 17:29:00,1.5187,1.51875,1.5186,1.51875,431800001.0
2009-10-13 17:30:00,1.51865,1.51875,1.51855,1.5186,810600000.0
2009-10-13 17:31:00,1.5186,1.5187,1.5186,1.51865,316200000.0
2009-10-13 17:32:00,1.51865,1.51865,1.51855,1.5186,527600000.0
2009-10-13 17:33:00,1.5186,1.5186,1.5186,1.5186,346100000.0
2009-10-13 17:34:00,1.5186,1.51865,1.51855,1.5186,378100000.0
2009-10-13 17:35:00,1.5186,1.5187,1.5186,1.51865,405600000.0
2009-10-13 17:36:00,1.51865,1.5187,1.5186,1.51865,325100000.0
2009-10-13 17:37:00,1.51865,1.51885,1.51865,1.51875,934100007.0
2009-10-13 17:38:00,1.5188,1.51885,1.5187,1.5188,923199996.0
2009-10-13 17:39:00,1.5188,1.51885,1.51875,1.51875,834199997.0
2009-10-13 17:40:00,1.51875,1.51885,1.5187,1.5188,1272399999.0
2009-10-13 17:41:00,1.5188,1.51885,1.5187,1.51875,1075700003.0
2009-10-13 17:42:00,1.51875,1.5188,1.51845,1.5186,511899999.0
2009-10-13 17:43:00,1.5186,1.51865,1.51855,1.51855,346600000.0
2009-10-13 17:44:00,1.5185,1.51865,1.5185,1.5186,439300001.0
2009-10-13 17:45:00,1.5186,1.5186,1.51845,1.51855,232500000.0
2009-10-13 17:46:00,1.51855,1.51855,1.51815,1.5183,762300001.0
2009-10-13 17:47:00,1.5183,1.5183,1.51815,1.5182,809800000.0
2009-10-13 17:48:00,1.5182,1.51825,1.51815,1.5182,465400000.0
2009-10-13 17:49:00,1.5182,1.51825,1.51795,1.518,528300000.0
2009-10-13 17:50:00,1.518,1.5181,1.51795,1.51805,570700000.0
2009-10-13 17:51:00,1.51805,1.51805,1.5179,1.518,410000000.0
2009-10-13 17:52:00,1.518,1.5181,1.5179,1.51805,523300000.0
2009-10-13 17:53:00,1.51805,1.51815,1.51795,1.51815,270600000.0
2009-10-13 17:54:00,1.51815,1.51825,1.518,1.51805,591400000.0
2009-10-13 17:55:00,1.51805,1.5181,1.51785,1.51805,432000000.0
2009-10-13 17:56:00,1.518,1.518,1.5179,1.5179,295000000.0
2009-10-13 17:57:00,1.5179,1.51805,1.5179,1.51805,522700000.0
2009-10-13 17:58:00,1.518,1.518,1.51785,1.5179,437800000.0
2009-10-13 17:59:00,1.5179,1.518,1.51775,1.518,375600000.0
2009-10-13 18:00:00,1.518,1.518,1.51775,1.5178,507150000.0
2009-10-13 18:01:00,1.5178,1.5179,1.51775,1.51785,322600000.0
2009-10-13 18:02:00,1.51785,1.51795,1.51785,1.5179,186150000.0
2009-10-13 18:03:00,1.5179,1.5179,1.5178,1.51785,385400000.0
2009-10-13 18:04:00,1.51785,1.51795,1.51775,1.51775,430300000.0
2009-10-13 18:05:00,1.51775,1.51785,1.51775,1.51775,196000000.0
2009-10-13 18:06:00,1.51775,1.51775,1.51775,1.51775,99600000.0
2009-10-13 18:07:00,1.51775,1.5178,1.51765,1.51775,111520000.0
2009-10-13 18:08:00,1.51775,1.51775,1.51765,1.51765,92600000.0
2009-10-13 18:09:00,1.5177,1.5177,1.51755,1.51765,168400000.0
2009-10-13 18:10:00,1.51765,1.5177,1.51755,1.5176,108500000.0
2009-10-13 18:11:00,1.5176,1.5177,1.51755,1.5177,127400000.0
2009-10-13 18:12:00,1.51785,1.51785,1.5176,1.5177,230900000.0
2009-10-13 18:13:00,1.5177,1.51775,1.51765,1.5177,342900000.0
2009-10-13 18:14:00,1.5177,1.51775,1.5176,1.51765,78800000.0
2009-10-13 18:15:00,1.51765,1.51775,1.51765,1.5177,122500000.0
2009-10-13 18:16:00,1.5177,1.51775,1.5176,1.51765,486000000.0
2009-10-13 18:17:00,1.5177,1.51775,1.51765,1.51775,299600000.0
2009-10-13 18:18:00,1.51775,1.51775,1.51765,1.5177,375000000.0
2009-10-13 18:19:00,1.5177,1.51775,1.51765,1.5177,382400000.0
2009-10-13 18:20:00,1.5177,1.5177,1.51765,1.5177,309600000.0
2009-10-13 18:21:00,1.5177,1.5178,1.51765,1.51765,307600000.0
2009-10-13 18:22:00,1.51765,1.5177,1.51755,1.5177,491700000.0
2009-10-13 18:23:00,1.5177,1.51775,1.51765,1.5177,250200000.0
2009-10-13 18:24:00,1.5177,1.5177,1.51765,1.5177,157800000.0
2009-10-13 18:25:00,1.5177,1.51775,1.51765,1.51775,84800000.0
2009-10-13 18:26:00,1.51775,1.51775,1.5177,1.51775,203100000.0
2009-10-13 18:27:00,1.5177,1.51775,1.5177,1.5177,213900000.0
2009-10-13 18:28:00,1.5177,1.51775,1.5177,1.5177,104400000.0
2009-10-13 18:29:00,1.5177,1.51775,1.5177,1.51775,371400000.0
2009-10-13 18:30:00,1.5177,1.51775,1.51765,1.5177,79300000.0
2009-10-13 18:31:00,1.5177,1.51775,1.5177,1.51775,41600000.0
2009-10-13 18:32:00,1.51775,1.5178,1.5177,1.5178,149500000.0
2009-10-13 18:33:00,1.5178,1.5178,1.51775,1.51775,325000000.0
2009-10-13 18:34:00,1.51775,1.5178,1.5177,1.51775,292900000.0
2009-10-13 18:35:00,1.51775,1.51775,1.51775,1.51775,174200000.0
2009-10-13 18:36:00,1.51775,1.51775,1.5177,1.5177,364500001.0
2009-10-13 18:37:00,1.51775,1.5179,1.51775,1.5179,114000000.0
2009-10-13 18:38:00,1.5179,1.5179,1.51775,1.51775,105600000.0
2009-10-13 18:39:00,1.51775,1.5178,1.51775,1.51775,66000000.0
2009-10-13 18:40:00,1.51775,1.51775,1.51775,1.51775,95500000.0
2009-10-13 18:41:00,1.51775,1.51775,1.51765,1.51765,27100000.0
2009-10-13 18:42:00,1.5176,1.51765,1.5176,1.51765,214100000.0
2009-10-13 18:43:00,1.51765,1.51765,1.51755,1.5176,189000000.0
2009-10-13 18:44:00,1.5176,1.5176,1.51745,1.51745,93000000.0
2009-10-13 18:45:00,1.5174,1.5174,1.5173,1.51735,178200000.0
2009-10-13 18:46:00,1.51735,1.5174,1.5173,1.5173,198800000.0
2009-10-13 18:47:00,1.5173,1.51735,1.51725,1.51725,98100000.0
2009-10-13 18:48:00,1.51725,1.5174,1.51725,1.5173,146200000.0
2009-10-13 18:49:00,1.5173,1.51745,1.51725,1.5173,272299999.0
2009-10-13 18:50:00,1.5173,1.51735,1.51725,1.5173,168900000.0
2009-10-13 18:51:00,1.5173,1.5175,1.5173,1.51745,376700000.0
2009-10-13 18:52:00,1.5175,1.5175,1.51745,1.5175,97500000.0
2009-10-13 18:53:00,1.51745,1.5175,1.51745,1.5175,108400000.0
2009-10-13 18:54:00,1.51745,1.51755,1.51745,1.5175,232100000.0
2009-10-13 18:55:00,1.5175,1.51755,1.51745,1.51745,281500000.0
2009-10-13 18:56:00,1.51745,1.5175,1.5174,1.51745,313099997.0
2009-10-13 18:57:00,1.51745,1.5175,1.51745,1.51745,396600000.0
2009-10-13 18:58:00,1.51745,1.5175,1.51715,1.51715,511200002.0
2009-10-13 18:59:00,1.51715,1.5173,1.51705,1.51715,449900000.0
2009-10-13 19:00:00,1.5172,1.51725,1.51705,1.5171,558800000.0
2009-10-13 19:01:00,1.5171,1.51715,1.517,1.51705,229000000.0
2009-10-13 19:02:00,1.51705,1.51715,1.517,1.5171,397200000.0
2009-10-13 19:03:00,1.5171,1.51715,1.51705,1.5171,225900000.0
2009-10-13 19:04:00,1.5171,1.5172,1.5171,1.5171,171200000.0
2009-10-13 19:05:00,1.5171,1.5171,1.51705,1.5171,179600000.0
2009-10-13 19:06:00,1.5171,1.51715,1.51705,1.51715,175300000.0
2009-10-13 19:07:00,1.51715,1.51715,1.5171,1.51715,196400000.0
2009-10-13 19:08:00,1.51715,1.51715,1.51715,1.51715,103200000.0
2009-10-13 19:09:00,1.51715,1.51715,1.51715,1.51715,97600000.0
2009-10-13 19:10:00,1.51715,1.51715,1.51715,1.51715,24800000.0
2009-10-13 19:11:00,1.51715,1.5172,1.5171,1.5171,146000000.0
2009-10-13 19:12:00,1.51705,1.5172,1.51705,1.5171,258400001.0
2009-10-13 19:13:00,1.5171,1.51715,1.5171,1.5171,132200000.0
2009-10-13 19:14:00,1.5171,1.5171,1.5171,1.5171,92800000.0
2009-10-13 19:15:00,1.51715,1.5172,1.51705,1.51705,186400000.0
2009-10-13 19:16:00,1.5171,1.51715,1.5171,1.5171,134000000.0
2009-10-13 19:17:00,1.5171,1.51715,1.5171,1.5171,31200000.0
2009-10-13 19:18:00,1.5171,1.51715,1.5171,1.51715,138600000.0
2009-10-13 19:19:00,1.51715,1.5172,1.51715,1.5172,212900000.0
2009-10-13 19:20:00,1.51715,1.5172,1.51715,1.51715,262600000.0
2009-10-13 19:21:00,1.51715,1.5172,1.51715,1.51715,188000000.0
2009-10-13 19:22:00,1.51715,1.51725,1.51715,1.5172,852600000.0
2009-10-13 19:23:00,1.5172,1.51725,1.51715,1.5172,999900001.0
2009-10-13 19:24:00,1.5172,1.51725,1.51715,1.51715,761900000.0
2009-10-13 19:25:00,1.51715,1.5172,1.51715,1.5172,46000000.0
2009-10-13 19:26:00,1.51715,1.5172,1.51715,1.51715,119200000.0
2009-10-13 19:27:00,1.5172,1.5172,1.51715,1.51715,132400000.0
2009-10-13 19:28:00,1.51715,1.51745,1.51715,1.51725,413000000.0
2009-10-13 19:29:00,1.51725,1.5174,1.5172,1.51725,463900000.0
2009-10-13 19:30:00,1.51725,1.5173,1.5172,1.51725,532800000.0
2009-10-13 19:31:00,1.51725,1.5174,1.5172,1.51725,449600000.0
2009-10-13 19:32:00,1.51725,1.51745,1.51725,1.5173,631399999.0
2009-10-13 19:33:00,1.51735,1.51735,1.51725,1.51735,343200000.0
2009-10-13 19:34:00,1.51735,1.5174,1.5173,1.5173,238600000.0
2009-10-13 19:35:00,1.5173,1.51735,1.51725,1.5173,253800000.0
2009-10-13 19:36:00,1.5173,1.5173,1.5173,1.5173,220000001.0
2009-10-13 19:37:00,1.5173,1.5173,1.5173,1.5173,99800000.0
2009-10-13 19:38:00,1.5173,1.51745,1.5173,1.51735,261900000.0
2009-10-13 19:39:00,1.51735,1.51735,1.5173,1.51735,190000000.0
2009-10-13 19:40:00,1.51735,1.51735,1.5173,1.5173,98800000.0
2009-10-13 19:41:00,1.5173,1.51735,1.5173,1.51735,108000001.0
2009-10-13 19:42:00,1.5173,1.5174,1.5173,1.51735,173600000.0
2009-10-13 19:43:00,1.51735,1.51745,1.5173,1.51735,157900001.0
2009-10-13 19:44:00,1.51735,1.5174,1.5173,1.5173,352600000.0
2009-10-13 19:45:00,1.51735,1.51735,1.51725,1.5173,528399999.0
2009-10-13 19:46:00,1.5173,1.51735,1.5173,1.5173,398800000.0
2009-10-13 19:47:00,1.5173,1.51735,1.51725,1.51735,485800000.0
2009-10-13 19:48:00,1.51735,1.51735,1.51715,1.5172,398800000.0
2009-10-13 19:49:00,1.5172,1.51735,1.5172,1.51725,563000000.0
2009-10-13 19:50:00,1.51725,1.5173,1.51715,1.5172,302400000.0
2009-10-13 19:51:00,1.51715,1.5172,1.51715,1.51715,213300000.0
2009-10-13 19:52:00,1.51715,1.5172,1.51715,1.51715,126200000.0
2009-10-13 19:53:00,1.5172,1.51725,1.51715,1.51725,56100000.0
2009-10-13 19:54:00,1.51725,1.51725,1.51715,1.51715,11200000.0
2009-10-13 19:55:00,1.51715,1.5173,1.51715,1.51725,158700000.0
2009-10-13 19:56:00,1.5173,1.5173,1.51715,1.51725,430100000.0
2009-10-13 19:57:00,1.51725,1.5173,1.5172,1.5172,409600000.0
2009-10-13 19:58:00,1.5172,1.51735,1.51715,1.51725,362000000.0
2009-10-13 19:59:00,1.5172,1.51745,1.5172,1.5174,443800000.0
2009-10-13 20:00:00,1.5173,1.5174,1.51725,1.51735,351200000.0
2009-10-13 20:01:00,1.51735,1.5178,1.5173,1.5177,799399999.0
2009-10-13 20:02:00,1.5177,1.5177,1.5173,1.5175,724900000.0
2009-10-13 20:03:00,1.51745,1.51745,1.51725,1.51745,519500000.0
2009-10-13 20:04:00,1.51745,1.5177,1.51735,1.5176,281400000.0
2009-10-13 20:05:00,1.5176,1.5179,1.51745,1.51785,592500000.0
2009-10-13 20:06:00,1.51785,1.5179,1.51745,1.51745,800100000.0
2009-10-13 20:07:00,1.51745,1.51785,1.51745,1.51765,483900000.0
2009-10-13 20:08:00,1.51765,1.51795,1.5176,1.5178,934500001.0
2009-10-13 20:09:00,1.5178,1.5179,1.5175,1.5175,762200000.0
2009-10-13 20:10:00,1.5175,1.51785,1.5175,1.51765,568400000.0
2009-10-13 20:11:00,1.5177,1.51785,1.5176,1.51775,339000000.0
2009-10-13 20:12:00,1.51775,1.5178,1.5174,1.5176,237200000.0
2009-10-13 20:13:00,1.5176,1.5177,1.5175,1.51765,213700000.0
2009-10-13 20:14:00,1.5176,1.5179,1.5176,1.5177,365200000.0
2009-10-13 20:15:00,1.51775,1.5178,1.51755,1.5176,279100000.0
2009-10-13 20:16:00,1.5176,1.5178,1.51755,1.51755,311900000.0
2009-10-13 20:17:00,1.51755,1.51775,1.51745,1.5176,360700000.0
2009-10-13 20:18:00,1.5176,1.5177,1.51755,1.5176,388400000.0
2009-10-13 20:19:00,1.5176,1.5176,1.51755,1.5176,64600000.0
2009-10-13 20:20:00,1.5176,1.51765,1.5175,1.5175,422300000.0
2009-10-13 20:21:00,1.5175,1.51755,1.51725,1.51735,384300000.0
2009-10-13 20:22:00,1.51735,1.5175,1.51735,1.5175,289400000.0
2009-10-13 20:23:00,1.5175,1.5175,1.5173,1.5173,340800000.0
2009-10-13 20:24:00,1.5173,1.5174,1.5173,1.5174,357300000.0
2009-10-13 20:25:00,1.5174,1.5174,1.51735,1.5174,231800000.0
2009-10-13 20:26:00,1.5174,1.5174,1.51735,1.51735,32800000.0
2009-10-13 20:27:00,1.51735,1.5174,1.51725,1.5173,331200000.0
2009-10-13 20:28:00,1.5173,1.5173,1.5173,1.5173,136900000.0
2009-10-13 20:29:00,1.5173,1.5173,1.5173,1.5173,27200000.0
2009-10-13 20:30:00,1.5173,1.51755,1.5173,1.51745,290299999.0
2009-10-13 20:31:00,1.51745,1.5176,1.5173,1.51735,302620000.0
2009-10-13 20:32:00,1.51735,1.5174,1.5173,1.51735,394900000.0
2009-10-13 20:33:00,1.51735,1.51735,1.5173,1.5173,93000000.0
2009-10-13 20:34:00,1.5173,1.51735,1.5173,1.5173,374200000.0
2009-10-13 20:35:00,1.51735,1.51735,1.5173,1.51735,135890000.0
2009-10-13 20:36:00,1.51735,1.5175,1.51735,1.51745,155600000.0
2009-10-13 20:37:00,1.5174,1.51755,1.5174,1.5175,338600000.0
2009-10-13 20:38:00,1.5175,1.5175,1.5173,1.51735,404870000.0
2009-10-13 20:39:00,1.51735,1.51735,1.5173,1.5173,250279998.0
2009-10-13 20:40:00,1.5173,1.51745,1.5173,1.5173,535919993.0
2009-10-13 20:41:00,1.5173,1.5174,1.5173,1.5174,272070000.0
2009-10-13 20:42:00,1.5174,1.51745,1.5174,1.5174,176600000.0
2009-10-13 20:43:00,1.5174,1.5174,1.51735,1.51735,118800000.0
2009-10-13 20:44:00,1.5174,1.5174,1.5173,1.51735,92240000.0
2009-10-13 20:45:00,1.51735,1.51745,1.51735,1.5174,257999998.0
2009-10-13 20:46:00,1.5174,1.5174,1.51735,1.51735,133200000.0
2009-10-13 20:47:00,1.51735,1.5174,1.51735,1.5174,199199998.0
2009-10-13 20:48:00,1.5174,1.5175,1.51735,1.51735,344400000.0
2009-10-13 20:49:00,1.5173,1.51735,1.5173,1.5173,372240001.0
2009-10-13 20:50:00,1.5173,1.5175,1.5173,1.51745,399280001.0
2009-10-13 20:51:00,1.5174,1.51745,1.5174,1.5174,244600000.0
2009-10-13 20:52:00,1.5174,1.5174,1.5173,1.51735,376639998.0
2009-10-13 20:53:00,1.5173,1.51735,1.5173,1.5173,307470000.0
2009-10-13 20:54:00,1.51735,1.51735,1.5173,1.5173,10800000.0
2009-10-13 20:55:00,1.5173,1.5175,1.5173,1.5174,236610000.0
2009-10-13 20:56:00,1.5174,1.51755,1.5173,1.5174,235339999.0
2009-10-13 20:57:00,1.51745,1.5175,1.51735,1.51735,475400000.0
2009-10-13 20:58:00,1.51735,1.51745,1.5173,1.51745,328049997.0
2009-10-13 20:59:00,1.51745,1.5175,1.5174,1.5175,102400000.0
2009-10-13 21:00:00,1.5175,1.51755,1.51745,1.51745,138200000.0
2009-10-13 21:01:00,1.51745,1.5175,1.5174,1.5175,93600000.0
2009-10-13 21:02:00,1.5175,1.51755,1.51745,1.5175,193000000.0
2009-10-13 21:03:00,1.5175,1.51755,1.51745,1.51745,108800000.0
2009-10-13 21:04:00,1.5175,1.5175,1.51745,1.5175,173800000.0
2009-10-13 21:05:00,1.5175,1.5175,1.51745,1.51745,252400000.0
2009-10-13 21:06:00,1.51745,1.5175,1.51745,1.51745,81000000.0
2009-10-13 21:07:00,1.51745,1.5175,1.5174,1.5175,138800000.0
2009-10-13 21:08:00,1.5175,1.51755,1.5175,1.5175,208600000.0
2009-10-13 21:09:00,1.5175,1.5175,1.51745,1.51745,83800000.0
2009-10-13 21:10:00,1.51745,1.5175,1.51745,1.51745,219600000.0
2009-10-13 21:11:00,1.51745,1.51745,1.51735,1.51745,157600000.0
2009-10-13 21:12:00,1.51745,1.51755,1.5174,1.5174,162700000.0
2009-10-13 21:13:00,1.51745,1.5175,1.51745,1.5175,62200000.0
2009-10-13 21:14:00,1.51745,1.5176,1.51745,1.5175,167200000.0
2009-10-13 21:15:00,1.5175,1.5176,1.5175,1.5176,167800000.0
2009-10-13 21:16:00,1.5176,1.51765,1.51745,1.51745,211800000.0
2009-10-13 21:17:00,1.51745,1.51755,1.51745,1.51745,314400000.0
2009-10-13 21:18:00,1.51745,1.51755,1.51745,1.51745,93200000.0
2009-10-13 21:19:00,1.5175,1.51755,1.5175,1.51755,20000000.0
2009-10-13 21:20:00,1.51755,1.5176,1.5175,1.51755,146400000.0
2009-10-13 21:21:00,1.51755,1.51755,1.5175,1.5175,41000000.0
2009-10-13 21:22:00,1.5175,1.51765,1.5175,1.51755,176600000.0
2009-10-13 21:23:00,1.51755,1.51765,1.51755,1.5176,58400000.0
2009-10-13 21:24:00,1.5176,1.5176,1.51745,1.51745,315200000.0
2009-10-13 21:25:00,1.51745,1.51745,1.5174,1.51745,64800000.0
2009-10-13 21:26:00,1.5175,1.5176,1.5175,1.51755,135400000.0
2009-10-13 21:27:00,1.51755,1.5177,1.51755,1.5176,135999999.0
2009-10-13 21:28:00,1.5176,1.5176,1.5176,1.5176,7800000.0
2009-10-13 21:29:00,1.5176,1.5176,1.51755,1.51755,115800000.0
2009-10-13 21:30:00,1.5176,1.5177,1.5176,1.51765,191500000.0
2009-10-13 21:31:00,1.5176,1.5176,1.5176,1.5176,21600000.0
2009-10-13 21:32:00,1.5176,1.51765,1.51755,1.51755,68800000.0
2009-10-13 21:33:00,1.51755,1.5176,1.5175,1.5175,127100000.0
2009-10-13 21:34:00,1.5175,1.5175,1.5175,1.5175,144200000.0
2009-10-13 21:35:00,1.51755,1.5176,1.5175,1.51755,221999999.0
2009-10-13 21:36:00,1.51755,1.51765,1.5175,1.5176,90200001.0
2009-10-13 21:37:00,1.5176,1.51765,1.5175,1.5175,248600000.0
2009-10-13 21:38:00,1.51755,1.51755,1.51745,1.51745,53000000.0
2009-10-13 21:39:00,1.51745,1.51765,1.51745,1.51755,108000000.0
2009-10-13 21:40:00,1.51755,1.51755,1.5175,1.5175,172600000.0
2009-10-13 21:41:00,1.51755,1.51755,1.51755,1.51755,80000000.0
2009-10-13 21:42:00,1.51755,1.5177,1.51745,1.51755,319300000.0
2009-10-13 21:43:00,1.51755,1.51755,1.51745,1.5175,157000000.0
2009-10-13 21:44:00,1.5175,1.51755,1.5175,1.51755,94400000.0
2009-10-13 21:45:00,1.51755,1.51765,1.51745,1.51745,298600000.0
2009-10-13 21:46:00,1.51745,1.51745,1.51735,1.51745,213280000.0
2009-10-13 21:47:00,1.5174,1.5174,1.5174,1.5174,1600000.0
2009-10-13 21:48:00,1.51735,1.51735,1.51735,1.51735,104430000.0
2009-10-13 21:49:00,1.51735,1.51735,1.51735,1.51735,63050000.0
2009-10-13 21:50:00,1.51735,1.51735,1.51735,1.51735,8100000.0
2009-10-13 21:51:00,1.51735,1.51735,1.51735,1.51735,62800000.0
2009-10-13 21:52:00,1.51735,1.51735,1.51735,1.51735,25800000.0
2009-10-13 21:53:00,1.51735,1.51745,1.51735,1.51745,63800000.0
2009-10-13 21:54:00,1.51745,1.51745,1.5174,1.5174,38800000.0
2009-10-13 21:55:00,1.51735,1.5174,1.51735,1.5174,67170001.0
2009-10-13 21:56:00,1.5174,1.5174,1.51735,1.51735,91450000.0
2009-10-13 21:57:00,1.5174,1.5174,1.51735,1.51735,82980000.0
2009-10-13 21:58:00,1.51735,1.5174,1.51735,1.51735,93290000.0
2009-10-13 21:59:00,1.51735,1.5174,1.51735,1.5174,58660000.0
2009-10-13 22:00:00,1.5174,1.5175,1.51735,1.5174,139460000.0
2009-10-13 22:01:00,1.5174,1.51755,1.51735,1.51735,154120000.0
2009-10-13 22:02:00,1.51735,1.5175,1.51735,1.5175,36750000.0
2009-10-13 22:03:00,1.5175,1.5175,1.51735,1.51735,23590000.0
2009-10-13 22:04:00,1.51735,1.51735,1.51735,1.51735,48780000.0
2009-10-13 22:05:00,1.51735,1.51735,1.51735,1.51735,140390000.0
2009-10-13 22:06:00,1.5174,1.5175,1.5174,1.5175,9800000.0
2009-10-13 22:07:00,1.5173,1.5174,1.5173,1.5174,76320000.0
2009-10-13 22:08:00,1.5174,1.51745,1.5174,1.51745,95210000.0
2009-10-13 22:09:00,1.51745,1.51755,1.51745,1.51755,91400000.0
2009-10-13 22:10:00,1.51755,1.51755,1.5175,1.5175,3800000.0
2009-10-13 22:11:00,1.5175,1.51755,1.5175,1.5175,12000000.0
2009-10-13 22:12:00,1.5175,1.5175,1.51745,1.51745,10800000.0
2009-10-13 22:13:00,1.5174,1.5174,1.5174,1.5174,146430000.0
2009-10-13 22:14:00,1.5174,1.5174,1.5174,1.5174,36410000.0
2009-10-13 22:15:00,1.5174,1.5176,1.5174,1.5175,153670000.0
2009-10-13 22:16:00,1.51755,1.5176,1.5174,1.5174,90600000.0
2009-10-13 22:17:00,1.5174,1.5176,1.5174,1.51745,152020000.0
2009-10-13 22:18:00,1.51745,1.51745,1.5174,1.5174,28500000.0
2009-10-13 22:19:00,1.5174,1.51745,1.5174,1.51745,54000000.0
2009-10-13 22:20:00,1.51745,1.51745,1.5174,1.5174,57010000.0
2009-10-13 22:21:00,1.51745,1.51755,1.5174,1.51745,182510001.0
2009-10-13 22:22:00,1.51745,1.51745,1.5174,1.51745,54810000.0
2009-10-13 22:23:00,1.51745,1.51745,1.5174,1.51745,29470000.0
2009-10-13 22:24:00,1.51703,1.51732,1.51703,1.51732,46300000.0
2009-10-13 22:25:00,1.51745,1.5175,1.51745,1.5175,65200000.0
2009-10-13 22:26:00,1.5175,1.5175,1.5175,1.5175,7000000.0
2009-10-13 22:27:00,1.5175,1.5175,1.5175,1.5175,6200000.0
2009-10-13 22:28:00,1.51703,1.51736,1.517,1.51727,20000000.0
2009-10-13 22:29:00,1.5175,1.5175,1.5174,1.5174,38970000.0
2009-10-13 22:30:00,1.5175,1.5175,1.5174,1.5174,68720000.0
2009-10-13 22:31:00,1.5174,1.51745,1.5174,1.51745,114120000.0
2009-10-13 22:32:00,1.51745,1.51755,1.51745,1.5175,123800000.0
2009-10-13 22:33:00,1.5175,1.5176,1.5175,1.51755,107800000.0
2009-10-13 22:34:00,1.51755,1.5176,1.51745,1.51745,165510000.0
2009-10-13 22:35:00,1.51745,1.51755,1.51745,1.51745,81560000.0
2009-10-13 22:36:00,1.51745,1.51745,1.51745,1.51745,49920000.0
2009-10-13 22:37:00,1.51745,1.51745,1.51745,1.51745,28200000.0
2009-10-13 22:38:00,1.51745,1.5175,1.51745,1.51745,26810000.0
2009-10-13 22:39:00,1.51745,1.5175,1.51745,1.51745,87560000.0
2009-10-13 22:40:00,1.51745,1.51745,1.51745,1.51745,122030000.0
2009-10-13 22:41:00,1.51745,1.51775,1.51745,1.51745,296350001.0
2009-10-13 22:42:00,1.51745,1.5175,1.51745,1.5175,3420000.0
2009-10-13 22:43:00,1.5175,1.51755,1.5175,1.5175,13850000.0
2009-10-13 22:44:00,1.5175,1.5175,1.5175,1.5175,2000000.0
2009-10-13 22:45:00,1.5175,1.5175,1.5175,1.5175,4500000.0
2009-10-13 22:46:00,1.5175,1.5175,1.5175,1.5175,17550000.0
2009-10-13 22:47:00,1.51717,1.51719,1.5169,1.51715,35900000.0
2009-10-13 22:48:00,1.51706,1.5172,1.51681,1.5172,155200000.0
2009-10-13 22:49:00,1.5175,1.5175,1.5175,1.5175,1000000.0
2009-10-13 22:50:00,1.5175,1.5175,1.5175,1.5175,500000.0
2009-10-13 22:51:00,1.51706,1.51716,1.51689,1.51707,15000000.0
2009-10-13 22:52:00,1.5175,1.5175,1.5175,1.5175,500000.0
2009-10-13 22:53:00,1.51721,1.51722,1.51698,1.51722,32800000.0
2009-10-13 22:54:00,1.5175,1.5175,1.5175,1.5175,2000000.0
2009-10-13 22:55:00,1.5175,1.5175,1.51745,1.51745,6280000.0
2009-10-13 22:56:00,1.51698,1.51722,1.51692,1.51722,57800000.0
2009-10-13 22:57:00,1.51745,1.51745,1.51745,1.51745,1440000.0
2009-10-13 22:58:00,1.51745,1.51745,1.51745,1.51745,1440000.0
2009-10-13 22:59:00,1.51745,1.51745,1.51745,1.51745,1920000.0
2009-10-13 23:00:00,1.51745,1.51745,1.51745,1.51745,480000.0
2009-10-13 23:01:00,1.51716,1.51725,1.51706,1.51719,29400000.0
2009-10-13 23:02:00,1.51745,1.51745,1.51745,1.51745,5920000.0
2009-10-13 23:03:00,1.51745,1.5176,1.51745,1.51745,12340000.0
2009-10-13 23:04:00,1.51718,1.51731,1.51646,1.51692,60700000.0
2009-10-13 23:05:00,1.51745,1.51745,1.51715,1.51725,14590000.0
2009-10-13 23:06:00,1.51725,1.51725,1.51725,1.51725,6400000.0
2009-10-13 23:07:00,1.51725,1.51765,1.51725,1.5175,103500000.0
2009-10-13 23:08:00,1.5177,1.5177,1.51735,1.51745,256460000.0
2009-10-13 23:09:00,1.5175,1.51765,1.5175,1.51765,42700000.0
2009-10-13 23:10:00,1.5177,1.51785,1.5175,1.5175,118200000.0
2009-10-13 23:11:00,1.5175,1.5176,1.5175,1.51755,19300000.0
2009-10-13 23:12:00,1.5176,1.5176,1.5175,1.5175,47800000.0
2009-10-13 23:13:00,1.5175,1.5175,1.5175,1.5175,16800000.0
2009-10-13 23:14:00,1.5175,1.5175,1.5175,1.5175,21600000.0
2009-10-13 23:15:00,1.51755,1.5178,1.5175,1.51775,66450000.0
2009-10-13 23:16:00,1.51775,1.5178,1.5176,1.5177,170300000.0
2009-10-13 23:17:00,1.5177,1.5177,1.5177,1.5177,28800000.0
2009-10-13 23:18:00,1.5177,1.51775,1.5176,1.5177,58600000.0
2009-10-13 23:19:00,1.51775,1.51775,1.5177,1.5177,10300000.0
2009-10-13 23:20:00,1.5176,1.51765,1.51755,1.51765,79800000.0
2009-10-13 23:21:00,1.51765,1.5177,1.51755,1.51755,103950000.0
2009-10-13 23:22:00,1.5176,1.51765,1.51755,1.51765,8600000.0
2009-10-13 23:23:00,1.51749,1.51767,1.51742,1.51755,117800000.0
2009-10-13 23:24:00,1.51722,1.5176,1.51722,1.51753,109500000.0
2009-10-13 23:25:00,1.5177,1.5177,1.5177,1.5177,3000000.0
2009-10-13 23:26:00,1.5176,1.51765,1.5176,1.51765,5400000.0
2009-10-13 23:27:00,1.5176,1.5177,1.51755,1.5176,96000001.0
2009-10-13 23:28:00,1.5176,1.51765,1.51755,1.5176,58000000.0
2009-10-13 23:29:00,1.5176,1.51765,1.51755,1.51755,62350001.0
2009-10-13 23:30:00,1.51765,1.51765,1.51755,1.5176,31100000.0
2009-10-13 23:31:00,1.5176,1.5176,1.5176,1.5176,3700000.0
2009-10-13 23:32:00,1.51765,1.51765,1.5176,1.5176,14700000.0
2009-10-13 23:33:00,1.5176,1.5176,1.5176,1.5176,17100000.0
2009-10-13 23:34:00,1.51755,1.51765,1.51755,1.51765,125200000.0
2009-10-13 23:35:00,1.51755,1.51765,1.51755,1.51755,75100000.0
2009-10-13 23:36:00,1.51755,1.51755,1.51755,1.51755,191800000.0
2009-10-13 23:37:00,1.51755,1.51755,1.51755,1.51755,80000000.0
2009-10-13 23:38:00,1.51755,1.5177,1.51755,1.51755,80600000.0
2009-10-13 23:39:00,1.51755,1.51755,1.51755,1.51755,160000000.0
2009-10-13 23:40:00,1.51755,1.51755,1.51755,1.51755,10000000.0
2009-10-13 23:41:00,1.51755,1.51755,1.51755,1.51755,1500000.0
2009-10-13 23:42:00,1.51755,1.51755,1.51755,1.51755,8500000.0
2009-10-13 23:43:00,1.51755,1.51755,1.51755,1.51755,2000000.0
2009-10-13 23:44:00,1.51755,1.51755,1.51755,1.51755,1000000.0
2009-10-13 23:45:00,1.51755,1.5176,1.51755,1.51755,48900000.0
2009-10-13 23:46:00,1.51755,1.51755,1.51755,1.51755,6500000.0
2009-10-13 23:47:00,1.51726,1.51735,1.51716,1.51719,205500000.0
2009-10-13 23:48:00,1.51725,1.51778,1.51725,1.51739,58700000.0
2009-10-13 23:49:00,1.51755,1.51755,1.51755,1.51755,2000000.0
2009-10-13 23:50:00,1.51755,1.51755,1.51755,1.51755,2500000.0
2009-10-13 23:51:00,1.51755,1.51755,1.51755,1.51755,7000000.0
2009-10-13 23:52:00,1.51755,1.51755,1.51755,1.51755,2000000.0
2009-10-13 23:53:00,1.51755,1.51755,1.51755,1.51755,1000000.0
2009-10-13 23:54:00,1.51729,1.51737,1.51713,1.51725,439300000.0
2009-10-13 23:55:00,1.51755,1.51755,1.51755,1.51755,5500000.0
2009-10-13 23:56:00,1.51755,1.51755,1.51755,1.51755,6000000.0
2009-10-13 23:57:00,1.51708,1.51721,1.517,1.517,125100000.0
2009-10-13 23:58:00,1.51755,1.51755,1.51755,1.51755,7000000.0
2009-10-13 23:59:00,1.51755,1.51755,1.51755,1.51755,2000000.0
2009-10-14 00:00:00,1.51755,1.51755,1.51755,1.51755,6000000.0
2009-10-14 00:01:00,1.51755,1.51755,1.5174,1.5174,24700000.0
2009-10-14 00:02:00,1.5174,1.5174,1.5174,1.5174,27300000.0
2009-10-14 00:03:00,1.5174,1.5174,1.5172,1.5172,117280000.0
2009-10-14 00:04:00,1.5172,1.5174,1.5172,1.5174,262930000.0
2009-10-14 00:05:00,1.5174,1.5174,1.5174,1.5174,448160000.0
2009-10-14 00:06:00,1.5174,1.5174,1.5174,1.5174,733340000.0
2009-10-14 00:07:00,1.5174,1.5174,1.5174,1.5174,1068470000.0
2009-10-14 00:08:00,1.5174,1.5174,1.5174,1.5174,611060000.0
2009-10-14 00:09:00,1.5174,1.51745,1.5174,1.5174,658480000.0
2009-10-14 00:10:00,1.5174,1.51745,1.5174,1.51745,322000000.0
2009-10-14 00:11:00,1.51745,1.5175,1.51745,1.5175,8000000.0
2009-10-14 00:12:00,1.5175,1.5176,1.5175,1.51755,44780000.0
2009-10-14 00:13:00,1.51755,1.5176,1.5175,1.5175,45500000.0
2009-10-14 00:14:00,1.5175,1.51765,1.5175,1.5175,107860000.0
2009-10-14 00:15:00,1.5175,1.5175,1.5175,1.5175,7800000.0
2009-10-14 00:16:00,1.5175,1.5175,1.5175,1.5175,1700000.0
2009-10-14 00:17:00,1.5175,1.5175,1.5175,1.5175,500000.0
2009-10-14 00:18:00,1.5175,1.5175,1.5175,1.5175,400000.0
2009-10-14 00:19:00,1.51693,1.51713,1.51685,1.51691,66600000.0
2009-10-14 00:20:00,1.5175,1.5175,1.5175,1.5175,900000.0
2009-10-14 00:21:00,1.51717,1.51725,1.51698,1.51723,101400000.0
2009-10-14 00:22:00,1.51699,1.51726,1.51699,1.51716,82300000.0
2009-10-14 00:23:00,1.5175,1.5175,1.5175,1.5175,200000.0
2009-10-14 00:24:00,1.5175,1.51755,1.5175,1.5175,298460000.0
2009-10-14 00:25:00,1.5175,1.5176,1.5175,1.5175,50500000.0
2009-10-14 00:26:00,1.5175,1.51755,1.5175,1.5175,21400000.0
2009-10-14 00:27:00,1.5175,1.5176,1.5175,1.51755,32300000.0
2009-10-14 00:28:00,1.51755,1.51755,1.51755,1.51755,60900000.0
2009-10-14 00:29:00,1.51755,1.51755,1.51755,1.51755,58200000.0
2009-10-14 00:30:00,1.51755,1.51755,1.51755,1.51755,23400000.0
2009-10-14 00:31:00,1.51755,1.51755,1.5175,1.5175,18600000.0
2009-10-14 00:32:00,1.5175,1.5175,1.5175,1.5175,4800000.0
2009-10-14 00:33:00,1.5175,1.51755,1.5175,1.5175,83000000.0
2009-10-14 00:34:00,1.5175,1.51755,1.5175,1.51755,116600000.0
2009-10-14 00:35:00,1.51755,1.5177,1.51755,1.5177,240800000.0
2009-10-14 00:36:00,1.5177,1.51785,1.51765,1.5177,347200001.0
2009-10-14 00:37:00,1.5178,1.5178,1.5176,1.5176,73750000.0
2009-10-14 00:38:00,1.51765,1.51765,1.5176,1.5176,19400000.0
2009-10-14 00:39:00,1.51753,1.51759,1.51738,1.51738,2000000.0
2009-10-14 00:40:00,1.5176,1.51765,1.5176,1.51765,68000000.0
2009-10-14 00:41:00,1.51765,1.5177,1.5176,1.5176,209800000.0
2009-10-14 00:42:00,1.51765,1.5178,1.5176,1.51775,139100000.0
2009-10-14 00:43:00,1.51775,1.5178,1.5176,1.5176,46700000.0
2009-10-14 00:44:00,1.5176,1.5176,1.5176,1.5176,9500000.0
2009-10-14 00:45:00,1.5176,1.5176,1.5176,1.5176,10000000.0
2009-10-14 00:46:00,1.5176,1.5176,1.5176,1.5176,3500000.0
2009-10-14 00:47:00,1.51716,1.51745,1.51716,1.51738,6400000.0
2009-10-14 00:48:00,1.5176,1.5176,1.5176,1.5176,1300000.0
2009-10-14 00:49:00,1.5176,1.5176,1.5176,1.5176,800000.0
2009-10-14 00:50:00,1.5176,1.5176,1.5176,1.5176,1200000.0
2009-10-14 00:51:00,1.51725,1.51735,1.51697,1.51697,167700000.0
2009-10-14 00:52:00,1.51738,1.51742,1.51704,1.51731,138700000.0
2009-10-14 00:53:00,1.51734,1.51734,1.51719,1.51719,99000000.0
2009-10-14 00:54:00,1.51711,1.5175,1.51711,1.5175,91100000.0
2009-10-14 00:55:00,1.5176,1.5176,1.5176,1.5176,6000000.0
2009-10-14 00:56:00,1.5176,1.5176,1.5176,1.5176,14400000.0
2009-10-14 00:57:00,1.5176,1.5176,1.5176,1.5176,4400000.0
2009-10-14 00:58:00,1.5176,1.5176,1.5176,1.5176,22000000.0
2009-10-14 00:59:00,1.5176,1.5176,1.5176,1.5176,8800000.0
2009-10-14 01:00:00,1.5176,1.5176,1.51705,1.5172,591500001.0
2009-10-14 01:01:00,1.5172,1.5172,1.5172,1.5172,187700000.0
2009-10-14 01:02:00,1.5172,1.5173,1.5172,1.5173,155300000.0
2009-10-14 01:03:00,1.5175,1.5176,1.5173,1.5175,262299998.0
2009-10-14 01:04:00,1.5175,1.51755,1.51745,1.51745,235700000.0
2009-10-14 01:05:00,1.51745,1.5175,1.51745,1.5175,90100000.0
2009-10-14 01:06:00,1.5175,1.5175,1.5175,1.5175,89900000.0
2009-10-14 01:07:00,1.51755,1.5176,1.51745,1.51745,40400000.0
2009-10-14 01:08:00,1.5175,1.5175,1.5174,1.51745,169200000.0
2009-10-14 01:09:00,1.51745,1.51745,1.51735,1.5174,125200000.0
2009-10-14 01:10:00,1.5174,1.51745,1.5173,1.5173,167800000.0
2009-10-14 01:11:00,1.5173,1.5173,1.5173,1.5173,90000000.0
2009-10-14 01:12:00,1.5173,1.5173,1.5172,1.51725,115300000.0
2009-10-14 01:13:00,1.5173,1.5173,1.5172,1.51725,213500000.0
2009-10-14 01:14:00,1.51725,1.5173,1.51725,1.5173,210500000.0
2009-10-14 01:15:00,1.5173,1.51735,1.51715,1.5173,325200001.0
2009-10-14 01:16:00,1.5173,1.5173,1.5173,1.5173,29700000.0
2009-10-14 01:17:00,1.5173,1.5174,1.5173,1.5173,96800000.0
2009-10-14 01:18:00,1.51735,1.51735,1.51735,1.51735,44000000.0
2009-10-14 01:19:00,1.51735,1.51735,1.51735,1.51735,48800000.0
2009-10-14 01:20:00,1.51735,1.51735,1.5173,1.5173,13800000.0
2009-10-14 01:21:00,1.51735,1.5174,1.5173,1.5174,283900002.0
2009-10-14 01:22:00,1.5174,1.5175,1.5173,1.5174,450599996.0
2009-10-14 01:23:00,1.51735,1.51745,1.5173,1.51745,192800001.0
2009-10-14 01:24:00,1.51745,1.51745,1.5174,1.5174,16500000.0
2009-10-14 01:25:00,1.51735,1.51735,1.5173,1.5173,7200000.0
2009-10-14 01:26:00,1.5173,1.51735,1.5173,1.5173,6300000.0
2009-10-14 01:27:00,1.51686,1.51713,1.51674,1.51674,299699996.0
2009-10-14 01:28:00,1.51735,1.5174,1.5173,1.5173,195100001.0
2009-10-14 01:29:00,1.5173,1.5173,1.5173,1.5173,12600000.0
2009-10-14 01:30:00,1.51735,1.51735,1.5173,1.51735,11600000.0
2009-10-14 01:31:00,1.51735,1.51745,1.5173,1.51735,175700000.0
2009-10-14 01:32:00,1.5174,1.51755,1.5173,1.5175,240300002.0
2009-10-14 01:33:00,1.5176,1.51765,1.5174,1.51745,152900000.0
2009-10-14 01:34:00,1.51745,1.51765,1.51745,1.5175,77700000.0
2009-10-14 01:35:00,1.51755,1.51765,1.5174,1.5175,105200000.0
2009-10-14 01:36:00,1.5175,1.51755,1.5174,1.5175,97100000.0
2009-10-14 01:37:00,1.51745,1.5176,1.51735,1.51755,180300000.0
2009-10-14 01:38:00,1.5175,1.5176,1.5175,1.51755,97000000.0
2009-10-14 01:39:00,1.5175,1.51755,1.5175,1.5175,90100000.0
2009-10-14 01:40:00,1.51745,1.5175,1.51735,1.51745,299800004.0
2009-10-14 01:41:00,1.51745,1.5175,1.5174,1.51745,81400000.0
2009-10-14 01:42:00,1.51745,1.51745,1.51745,1.51745,40000000.0
2009-10-14 01:43:00,1.51745,1.51745,1.5174,1.5174,13300000.0
2009-10-14 01:44:00,1.51745,1.5175,1.51735,1.51745,136100000.0
2009-10-14 01:45:00,1.51745,1.51745,1.51745,1.51745,14100000.0
2009-10-14 01:46:00,1.51745,1.51745,1.51745,1.51745,11700000.0
2009-10-14 01:47:00,1.51745,1.51745,1.51745,1.51745,7800000.0
2009-10-14 01:48:00,1.5174,1.51745,1.5174,1.51745,70000000.0
2009-10-14 01:49:00,1.51745,1.5175,1.5174,1.51745,78600000.0
2009-10-14 01:50:00,1.51745,1.5175,1.5173,1.51745,375700006.0
2009-10-14 01:51:00,1.51745,1.51755,1.51735,1.51745,145400000.0
2009-10-14 01:52:00,1.51745,1.51745,1.51735,1.5174,95100000.0
2009-10-14 01:53:00,1.5174,1.5175,1.51735,1.51745,129300000.0
2009-10-14 01:54:00,1.5174,1.51745,1.51735,1.51745,102500000.0
2009-10-14 01:55:00,1.51745,1.51745,1.51735,1.5174,193000000.0
2009-10-14 01:56:00,1.5174,1.51745,1.51735,1.51735,80800000.0
2009-10-14 01:57:00,1.51735,1.5174,1.51735,1.51735,87500000.0
2009-10-14 01:58:00,1.5175,1.5175,1.5175,1.5175,1000000.0
2009-10-14 01:59:00,1.5175,1.5175,1.5175,1.5175,4500000.0
2009-10-14 02:00:00,1.5175,1.51755,1.5175,1.51755,301980000.0
2009-10-14 02:01:00,1.5176,1.5176,1.5175,1.51755,104500000.0
2009-10-14 02:02:00,1.5175,1.5175,1.5175,1.5175,53600000.0
2009-10-14 02:03:00,1.5175,1.5175,1.5175,1.5175,19820000.0
2009-10-14 02:04:00,1.5175,1.51755,1.5175,1.5175,84450000.0
2009-10-14 02:05:00,1.5175,1.51755,1.5175,1.5175,124540000.0
2009-10-14 02:06:00,1.51755,1.51755,1.51745,1.5175,83530000.0
2009-10-14 02:07:00,1.51745,1.5175,1.51745,1.51745,78500000.0
2009-10-14 02:08:00,1.51745,1.51755,1.51745,1.5175,155100000.0
2009-10-14 02:09:00,1.5175,1.51755,1.51745,1.5175,143200000.0
2009-10-14 02:10:00,1.5175,1.5175,1.51745,1.5175,10900000.0
2009-10-14 02:11:00,1.5175,1.51755,1.5175,1.51755,6200000.0
2009-10-14 02:12:00,1.5175,1.5175,1.5175,1.5175,18600000.0
2009-10-14 02:13:00,1.51745,1.51755,1.51745,1.51755,134100000.0
2009-10-14 02:14:00,1.5175,1.51755,1.51745,1.5175,116600000.0
2009-10-14 02:15:00,1.51755,1.51755,1.5175,1.5175,86000000.0
2009-10-14 02:16:00,1.5175,1.5176,1.5175,1.51755,134000000.0
2009-10-14 02:17:00,1.51755,1.51755,1.5175,1.51755,166400000.0
2009-10-14 02:18:00,1.51755,1.5176,1.51755,1.51755,98500000.0
2009-10-14 02:19:00,1.5176,1.5176,1.51755,1.51755,153900000.0
2009-10-14 02:20:00,1.51755,1.5176,1.51755,1.51755,154600000.0
2009-10-14 02:21:00,1.51755,1.5176,1.51745,1.5175,132700000.0
2009-10-14 02:22:00,1.5175,1.5176,1.51745,1.51755,109900000.0
2009-10-14 02:23:00,1.5175,1.5176,1.5175,1.5176,99200000.0
2009-10-14 02:24:00,1.5176,1.51765,1.51755,1.5176,51700000.0
2009-10-14 02:25:00,1.51755,1.51755,1.51755,1.51755,6200000.0
2009-10-14 02:26:00,1.5175,1.5175,1.5175,1.5175,44100000.0
2009-10-14 02:27:00,1.5175,1.5176,1.5175,1.51755,111300000.0
2009-10-14 02:28:00,1.5176,1.5176,1.51755,1.51755,23300000.0
2009-10-14 02:29:00,1.51755,1.51755,1.51755,1.51755,4500000.0
2009-10-14 02:30:00,1.51755,1.51755,1.51755,1.51755,9200000.0
2009-10-14 02:31:00,1.51755,1.51755,1.51755,1.51755,131400000.0
2009-10-14 02:32:00,1.51755,1.5176,1.5175,1.51755,63600000.0
2009-10-14 02:33:00,1.51755,1.5176,1.51755,1.5176,88400000.0
2009-10-14 02:34:00,1.51755,1.5176,1.51755,1.51755,230000000.0
2009-10-14 02:35:00,1.51755,1.51765,1.5175,1.5175,117400000.0
2009-10-14 02:36:00,1.51755,1.51765,1.5175,1.51755,420600000.0
2009-10-14 02:37:00,1.5176,1.51765,1.5175,1.51755,113200000.0
2009-10-14 02:38:00,1.5176,1.5176,1.5175,1.5175,118400000.0
2009-10-14 02:39:00,1.51755,1.51755,1.51755,1.51755,65400000.0
2009-10-14 02:40:00,1.51755,1.5176,1.5175,1.51755,180800000.0
2009-10-14 02:41:00,1.5175,1.5176,1.51745,1.51755,142400000.0
2009-10-14 02:42:00,1.5175,1.5176,1.5175,1.51755,61000000.0
2009-10-14 02:43:00,1.51755,1.51765,1.51745,1.5176,161300000.0
2009-10-14 02:44:00,1.51765,1.51765,1.5176,1.51765,164600000.0
2009-10-14 02:45:00,1.5176,1.5177,1.5175,1.51755,315500000.0
2009-10-14 02:46:00,1.51755,1.5176,1.51755,1.5176,303600000.0
2009-10-14 02:47:00,1.5176,1.5176,1.51755,1.5176,204400000.0
2009-10-14 02:48:00,1.51755,1.5176,1.51755,1.51755,55200000.0
2009-10-14 02:49:00,1.51755,1.5176,1.51755,1.51755,110000000.0
2009-10-14 02:50:00,1.51755,1.51755,1.51755,1.51755,36400000.0
2009-10-14 02:51:00,1.5176,1.5176,1.51755,1.51755,80600000.0
2009-10-14 02:52:00,1.51755,1.5176,1.5175,1.5175,42400000.0
2009-10-14 02:53:00,1.5175,1.5175,1.51745,1.51745,88800000.0
2009-10-14 02:54:00,1.51745,1.51765,1.51745,1.5176,129800000.0
2009-10-14 02:55:00,1.5176,1.51765,1.5176,1.51765,7600000.0
2009-10-14 02:56:00,1.5176,1.5176,1.5175,1.5175,36600000.0
2009-10-14 02:57:00,1.5175,1.51755,1.5175,1.51755,82000000.0
2009-10-14 02:58:00,1.51755,1.5176,1.5175,1.51755,108800000.0
2009-10-14 02:59:00,1.5175,1.51765,1.5175,1.5176,66400000.0
2009-10-14 03:00:00,1.5176,1.51765,1.5175,1.51755,140600000.0
2009-10-14 03:01:00,1.5175,1.5176,1.5175,1.5176,152400000.0
2009-10-14 03:02:00,1.51755,1.51755,1.51755,1.51755,26400000.0
2009-10-14 03:03:00,1.51755,1.5176,1.5175,1.51755,224200000.0
2009-10-14 03:04:00,1.51755,1.5176,1.5175,1.51755,273100000.0
2009-10-14 03:05:00,1.51755,1.51755,1.51755,1.51755,30800000.0
2009-10-14 03:06:00,1.51755,1.51755,1.51755,1.51755,5600000.0
2009-10-14 03:07:00,1.51755,1.51755,1.51755,1.51755,12400000.0
2009-10-14 03:08:00,1.51755,1.5176,1.5175,1.5176,67400000.0
2009-10-14 03:09:00,1.51742,1.51747,1.51731,1.51731,26900000.0
2009-10-14 03:10:00,1.51755,1.5176,1.5175,1.51755,173200000.0
2009-10-14 03:11:00,1.51755,1.5176,1.51755,1.5176,46000000.0
2009-10-14 03:12:00,1.5176,1.5177,1.51755,1.51765,46400000.0
2009-10-14 03:13:00,1.5177,1.5177,1.51765,1.5177,13900000.0
2009-10-14 03:14:00,1.5177,1.5177,1.51755,1.51765,57300000.0
2009-10-14 03:15:00,1.5176,1.5177,1.51755,1.5176,173000000.0
2009-10-14 03:16:00,1.5176,1.5176,1.51755,1.51755,82200000.0
2009-10-14 03:17:00,1.51755,1.5176,1.51755,1.51755,122000000.0
2009-10-14 03:18:00,1.51755,1.5176,1.51755,1.5176,64800000.0
2009-10-14 03:19:00,1.51755,1.5176,1.51755,1.51755,49600000.0
2009-10-14 03:20:00,1.51755,1.5176,1.51755,1.5176,298000000.0
2009-10-14 03:21:00,1.5176,1.51765,1.51755,1.5176,263200000.0
2009-10-14 03:22:00,1.5176,1.51765,1.51755,1.51755,385600000.0
2009-10-14 03:23:00,1.51755,1.51765,1.51755,1.5176,250800000.0
2009-10-14 03:24:00,1.5176,1.51765,1.51755,1.5176,218000000.0
2009-10-14 03:25:00,1.51755,1.5176,1.51755,1.5176,117600000.0
2009-10-14 03:26:00,1.5176,1.5177,1.5176,1.51765,215600000.0
2009-10-14 03:27:00,1.51765,1.5177,1.5176,1.5176,222800000.0
2009-10-14 03:28:00,1.5176,1.5177,1.5176,1.51765,186000000.0
2009-10-14 03:29:00,1.5177,1.5177,1.51755,1.51755,434200000.0
2009-10-14 03:30:00,1.51755,1.5176,1.51755,1.5176,548400000.0
2009-10-14 03:31:00,1.5176,1.51775,1.51755,1.5176,262500000.0
2009-10-14 03:32:00,1.5176,1.51765,1.5175,1.51755,330000000.0
2009-10-14 03:33:00,1.5176,1.51765,1.5175,1.51765,259800000.0
2009-10-14 03:34:00,1.51765,1.5177,1.51755,1.5176,370500000.0
2009-10-14 03:35:00,1.51755,1.51755,1.51755,1.51755,257900000.0
2009-10-14 03:36:00,1.51755,1.5176,1.51755,1.51755,175200000.0
2009-10-14 03:37:00,1.51755,1.51755,1.51755,1.51755,4800000.0
2009-10-14 03:38:00,1.51755,1.51755,1.51755,1.51755,121600000.0
2009-10-14 03:39:00,1.51755,1.5176,1.51755,1.51755,67600000.0
2009-10-14 03:40:00,1.51755,1.5176,1.5174,1.51745,262600000.0
2009-10-14 03:41:00,1.51745,1.51755,1.5174,1.51745,230600000.0
2009-10-14 03:42:00,1.51745,1.51755,1.5174,1.51755,215100000.0
2009-10-14 03:43:00,1.51755,1.5177,1.51745,1.51755,210800000.0
2009-10-14 03:44:00,1.51755,1.51775,1.51755,1.5176,206200000.0
2009-10-14 03:45:00,1.5176,1.5178,1.5175,1.5176,189000000.0
2009-10-14 03:46:00,1.51765,1.5178,1.51755,1.51765,262000000.0
2009-10-14 03:47:00,1.51765,1.5177,1.51755,1.5176,125000000.0
2009-10-14 03:48:00,1.5176,1.51765,1.51755,1.5176,128000000.0
2009-10-14 03:49:00,1.5176,1.51765,1.51755,1.5176,103400000.0
2009-10-14 03:50:00,1.5176,1.5176,1.5176,1.5176,35000000.0
2009-10-14 03:51:00,1.5176,1.5176,1.51755,1.5176,49200000.0
2009-10-14 03:52:00,1.5176,1.5176,1.51755,1.51755,66100000.0
2009-10-14 03:53:00,1.51755,1.5176,1.51755,1.5176,54000000.0
2009-10-14 03:54:00,1.5176,1.5176,1.5176,1.5176,18000000.0
2009-10-14 03:55:00,1.5176,1.51775,1.5176,1.5176,88200000.0
2009-10-14 03:56:00,1.5176,1.5176,1.5176,1.5176,32400000.0
2009-10-14 03:57:00,1.5176,1.5176,1.5176,1.5176,59600000.0
2009-10-14 03:58:00,1.5176,1.51775,1.5176,1.5177,49200000.0
2009-10-14 03:59:00,1.5178,1.5179,1.51765,1.51775,186400000.0
2009-10-14 04:00:00,1.51775,1.5178,1.5176,1.5178,210100000.0
2009-10-14 04:01:00,1.51775,1.5178,1.5176,1.5176,218400000.0
2009-10-14 04:02:00,1.5176,1.51765,1.5176,1.5176,144000000.0
2009-10-14 04:03:00,1.5176,1.5177,1.5176,1.5176,151300000.0
2009-10-14 04:04:00,1.5176,1.51765,1.5176,1.5176,146600000.0
2009-10-14 04:05:00,1.5176,1.5178,1.5176,1.51765,178800000.0
2009-10-14 04:06:00,1.51765,1.5178,1.51765,1.51775,278000000.0
2009-10-14 04:07:00,1.51775,1.51785,1.51775,1.51775,180100000.0
2009-10-14 04:08:00,1.5177,1.51775,1.51765,1.5177,62200000.0
2009-10-14 04:09:00,1.5177,1.51775,1.5177,1.51775,39700000.0
2009-10-14 04:10:00,1.51775,1.51775,1.5177,1.5177,60600000.0
2009-10-14 04:11:00,1.5177,1.5177,1.51755,1.5176,266600000.0
2009-10-14 04:12:00,1.5176,1.5176,1.51755,1.51755,318600000.0
2009-10-14 04:13:00,1.51755,1.51765,1.51755,1.51765,76000000.0
2009-10-14 04:14:00,1.51765,1.51765,1.5176,1.5176,36000000.0
2009-10-14 04:15:00,1.51765,1.51765,1.5176,1.5176,45800000.0
2009-10-14 04:16:00,1.5176,1.5176,1.5176,1.5176,29200000.0
2009-10-14 04:17:00,1.5176,1.5176,1.5176,1.5176,18400000.0
2009-10-14 04:18:00,1.5176,1.5176,1.51755,1.51755,41300000.0
2009-10-14 04:19:00,1.5176,1.5176,1.51755,1.5176,53800000.0
2009-10-14 04:20:00,1.5176,1.5176,1.51755,1.51755,118200000.0
2009-10-14 04:21:00,1.51755,1.5176,1.51755,1.5176,20000000.0
2009-10-14 04:22:00,1.5176,1.5176,1.51755,1.51755,11000000.0
2009-10-14 04:23:00,1.51755,1.5176,1.51755,1.5176,18200000.0
2009-10-14 04:24:00,1.5176,1.5176,1.5176,1.5176,8400000.0
2009-10-14 04:25:00,1.5176,1.5176,1.51755,1.5176,48000000.0
2009-10-14 04:26:00,1.51735,1.5175,1.5173,1.51742,37300000.0
2009-10-14 04:27:00,1.5176,1.51765,1.5176,1.5176,46400000.0
2009-10-14 04:28:00,1.5176,1.5176,1.5176,1.5176,10000000.0
2009-10-14 04:29:00,1.5176,1.51765,1.5176,1.5176,82300000.0
2009-10-14 04:30:00,1.5176,1.5176,1.51755,1.51755,58200000.0
2009-10-14 04:31:00,1.5176,1.5176,1.51755,1.51755,111400000.0
2009-10-14 04:32:00,1.51755,1.5176,1.51755,1.5176,120800000.0
2009-10-14 04:33:00,1.5176,1.5176,1.51755,1.5176,38400000.0
2009-10-14 04:34:00,1.5176,1.5176,1.51755,1.51755,27200000.0
2009-10-14 04:35:00,1.51755,1.51755,1.51745,1.5175,37200000.0
2009-10-14 04:36:00,1.5175,1.51755,1.5175,1.5175,26000000.0
2009-10-14 04:37:00,1.5175,1.51755,1.5175,1.5175,8600000.0
2009-10-14 04:38:00,1.5175,1.5175,1.5175,1.5175,1000000.0
2009-10-14 04:39:00,1.5175,1.51755,1.5175,1.5175,56700000.0
2009-10-14 04:40:00,1.5175,1.5176,1.51745,1.51745,202000000.0
2009-10-14 04:41:00,1.5175,1.51765,1.5175,1.51755,28500000.0
2009-10-14 04:42:00,1.51755,1.5176,1.51755,1.51755,66600000.0
2009-10-14 04:43:00,1.51755,1.5176,1.51755,1.51755,44200000.0
2009-10-14 04:44:00,1.51755,1.5176,1.5174,1.5174,288200000.0
2009-10-14 04:45:00,1.5174,1.5175,1.5174,1.5175,76000000.0
2009-10-14 04:46:00,1.5175,1.5175,1.5174,1.51745,122600000.0
2009-10-14 04:47:00,1.5174,1.5175,1.5174,1.5175,20200000.0
2009-10-14 04:48:00,1.5175,1.5175,1.5175,1.5175,29300000.0
2009-10-14 04:49:00,1.5175,1.5175,1.5175,1.5175,39400000.0
2009-10-14 04:50:00,1.5175,1.5175,1.5175,1.5175,6000000.0
2009-10-14 04:51:00,1.5175,1.5175,1.5175,1.5175,8900000.0
2009-10-14 04:52:00,1.5175,1.5176,1.5175,1.5176,16700000.0
2009-10-14 04:53:00,1.5176,1.51765,1.51745,1.51765,15100000.0
2009-10-14 04:54:00,1.51765,1.5177,1.5173,1.5177,9100000.0
2009-10-14 04:55:00,1.5177,1.5177,1.5173,1.5174,54400000.0
2009-10-14 04:56:00,1.5174,1.5174,1.5174,1.5174,17800000.0
2009-10-14 04:57:00,1.51745,1.5177,1.51745,1.51745,41200000.0
2009-10-14 04:58:00,1.51745,1.51745,1.51745,1.51745,52800000.0
2009-10-14 04:59:00,1.5175,1.51755,1.5175,1.51755,114000000.0
2009-10-14 05:00:00,1.5175,1.51755,1.5175,1.51755,250800000.0
2009-10-14 05:01:00,1.51755,1.51765,1.51755,1.51765,246900000.0
2009-10-14 05:02:00,1.51765,1.51765,1.51755,1.51765,175200000.0
2009-10-14 05:03:00,1.51765,1.51775,1.51765,1.51775,100800000.0
2009-10-14 05:04:00,1.51775,1.51785,1.5177,1.5177,115000000.0
2009-10-14 05:05:00,1.5177,1.5178,1.51765,1.51765,181800000.0
2009-10-14 05:06:00,1.51765,1.51775,1.5176,1.51765,311400000.0
2009-10-14 05:07:00,1.5177,1.5177,1.51765,1.51765,145800000.0
2009-10-14 05:08:00,1.5177,1.51775,1.5177,1.5177,35500000.0
2009-10-14 05:09:00,1.5177,1.5177,1.5176,1.51765,200300000.0
2009-10-14 05:10:00,1.51765,1.51775,1.51765,1.51765,214700000.0
2009-10-14 05:11:00,1.51765,1.51765,1.5176,1.51765,122800000.0
2009-10-14 05:12:00,1.51765,1.5177,1.5176,1.51765,218100000.0
2009-10-14 05:13:00,1.5177,1.5177,1.51765,1.51765,160300000.0
2009-10-14 05:14:00,1.51765,1.51775,1.51765,1.51765,87600000.0
2009-10-14 05:15:00,1.51765,1.51775,1.51765,1.51775,158100000.0
2009-10-14 05:16:00,1.51775,1.51775,1.5177,1.5177,114300000.0
2009-10-14 05:17:00,1.5177,1.5177,1.5177,1.5177,15200000.0
2009-10-14 05:18:00,1.5177,1.5177,1.5176,1.51765,202000000.0
2009-10-14 05:19:00,1.5177,1.51775,1.51765,1.5177,247400000.0
2009-10-14 05:20:00,1.5177,1.51775,1.5176,1.51765,185500000.0
2009-10-14 05:21:00,1.5176,1.51765,1.5176,1.5176,308400000.0
2009-10-14 05:22:00,1.5176,1.5177,1.5176,1.51765,171200000.0
2009-10-14 05:23:00,1.5177,1.5177,1.5176,1.5177,229000000.0
2009-10-14 05:24:00,1.51765,1.5178,1.5176,1.5178,147300000.0
2009-10-14 05:25:00,1.5178,1.51785,1.5177,1.5178,103300000.0
2009-10-14 05:26:00,1.5178,1.5179,1.5176,1.51765,170700000.0
2009-10-14 05:27:00,1.5177,1.51775,1.5176,1.51775,82300000.0
2009-10-14 05:28:00,1.5177,1.5177,1.5176,1.5176,96400000.0
2009-10-14 05:29:00,1.5176,1.5177,1.5176,1.51765,184700000.0
2009-10-14 05:30:00,1.51765,1.5177,1.5176,1.51765,202900000.0
2009-10-14 05:31:00,1.51765,1.5178,1.51765,1.5177,137900000.0
2009-10-14 05:32:00,1.51765,1.51775,1.51765,1.5177,122400000.0
2009-10-14 05:33:00,1.5177,1.5178,1.51765,1.51765,183100000.0
2009-10-14 05:34:00,1.51765,1.5178,1.5176,1.51775,148300000.0
2009-10-14 05:35:00,1.51775,1.5178,1.5177,1.51775,105800000.0
2009-10-14 05:36:00,1.51775,1.5178,1.51775,1.51775,144900000.0
2009-10-14 05:37:00,1.51775,1.5178,1.51765,1.51775,172200000.0
2009-10-14 05:38:00,1.51775,1.5179,1.5177,1.5178,108000000.0
2009-10-14 05:39:00,1.5178,1.5179,1.5178,1.5179,24100000.0
2009-10-14 05:40:00,1.5179,1.51795,1.5178,1.5178,103100000.0
2009-10-14 05:41:00,1.5178,1.5179,1.5178,1.51785,43100000.0
2009-10-14 05:42:00,1.51785,1.51785,1.51775,1.5178,50400000.0
2009-10-14 05:43:00,1.5178,1.5178,1.5176,1.5177,122900000.0
2009-10-14 05:44:00,1.5177,1.5177,1.5177,1.5177,28900000.0
2009-10-14 05:45:00,1.51775,1.5178,1.5177,1.51775,78800000.0
2009-10-14 05:46:00,1.51775,1.5178,1.5177,1.5177,138200000.0
2009-10-14 05:47:00,1.5177,1.51785,1.5177,1.5177,139600000.0
2009-10-14 05:48:00,1.5177,1.5178,1.5177,1.51775,45700000.0
2009-10-14 05:49:00,1.5178,1.51785,1.5177,1.5177,177500000.0
2009-10-14 05:50:00,1.5177,1.5178,1.5177,1.5177,64400000.0
2009-10-14 05:51:00,1.5177,1.51775,1.5177,1.5177,117600000.0
2009-10-14 05:52:00,1.5177,1.5178,1.5177,1.5178,80600000.0
2009-10-14 05:53:00,1.51775,1.51775,1.5177,1.5177,76400000.0
2009-10-14 05:54:00,1.5177,1.51775,1.51765,1.51765,140200000.0
2009-10-14 05:55:00,1.51765,1.5177,1.5176,1.51765,133300000.0
2009-10-14 05:56:00,1.51765,1.51765,1.51765,1.51765,20200000.0
2009-10-14 05:57:00,1.51765,1.5177,1.51765,1.51765,61000000.0
2009-10-14 05:58:00,1.51765,1.5177,1.51765,1.5177,105800000.0
2009-10-14 05:59:00,1.5177,1.5177,1.51765,1.51765,108600000.0
2009-10-14 06:00:00,1.51765,1.51765,1.51765,1.51765,20000000.0
2009-10-14 06:01:00,1.51765,1.51765,1.5176,1.5176,49000000.0
2009-10-14 06:02:00,1.5176,1.51765,1.51755,1.5176,116800000.0
2009-10-14 06:03:00,1.5176,1.5176,1.51755,1.51755,49600000.0
2009-10-14 06:04:00,1.51755,1.51765,1.51755,1.5176,210400000.0
2009-10-14 06:05:00,1.5176,1.51765,1.5176,1.51765,21000000.0
2009-10-14 06:06:00,1.5176,1.51765,1.51755,1.5176,46600000.0
2009-10-14 06:07:00,1.51765,1.51765,1.5176,1.51765,25800000.0
2009-10-14 06:08:00,1.5176,1.51765,1.5176,1.5176,46600000.0
2009-10-14 06:09:00,1.5176,1.51765,1.5176,1.51765,48400000.0
2009-10-14 06:10:00,1.5176,1.51765,1.5176,1.5176,30800000.0
2009-10-14 06:11:00,1.5176,1.5176,1.5176,1.5176,7000000.0
2009-10-14 06:12:00,1.51728,1.51752,1.51724,1.51752,29100000.0
2009-10-14 06:13:00,1.5176,1.51765,1.5176,1.5176,31000000.0
2009-10-14 06:14:00,1.5176,1.51765,1.5176,1.5176,8600000.0
2009-10-14 06:15:00,1.5176,1.5176,1.51755,1.51755,22200000.0
2009-10-14 06:16:00,1.51755,1.51755,1.51755,1.51755,63500000.0
2009-10-14 06:17:00,1.51755,1.5176,1.51755,1.51755,22900000.0
2009-10-14 06:18:00,1.51755,1.5176,1.51755,1.51755,23800000.0
2009-10-14 06:19:00,1.5176,1.5176,1.51755,1.51755,4400000.0
2009-10-14 06:20:00,1.51755,1.51755,1.51755,1.51755,8000000.0
2009-10-14 06:21:00,1.51755,1.51755,1.51755,1.51755,33600000.0
2009-10-14 06:22:00,1.51736,1.51741,1.51705,1.51705,226800000.0
2009-10-14 06:23:00,1.51755,1.51755,1.51755,1.51755,40000000.0
2009-10-14 06:24:00,1.51755,1.51755,1.51755,1.51755,43200000.0
2009-10-14 06:25:00,1.51755,1.51755,1.51755,1.51755,37600000.0
2009-10-14 06:26:00,1.51755,1.51755,1.51755,1.51755,24000000.0
2009-10-14 06:27:00,1.51755,1.51755,1.51755,1.51755,4800000.0
2009-10-14 06:28:00,1.51755,1.51755,1.51755,1.51755,16800000.0
2009-10-14 06:29:00,1.51755,1.51765,1.51755,1.51765,119200000.0
2009-10-14 06:30:00,1.51765,1.5177,1.5176,1.5177,87100000.0
2009-10-14 06:31:00,1.51765,1.51765,1.51755,1.51755,96400000.0
2009-10-14 06:32:00,1.51755,1.51755,1.51755,1.51755,130000000.0
2009-10-14 06:33:00,1.51755,1.51755,1.51755,1.51755,69200000.0
2009-10-14 06:34:00,1.51755,1.5176,1.51755,1.51755,64400000.0
2009-10-14 06:35:00,1.51755,1.51755,1.51755,1.51755,15600000.0
2009-10-14 06:36:00,1.51755,1.5176,1.51755,1.51755,85600000.0
2009-10-14 06:37:00,1.51755,1.5176,1.51755,1.5176,147200000.0
2009-10-14 06:38:00,1.5176,1.5176,1.51755,1.51755,113600000.0
2009-10-14 06:39:00,1.51755,1.51765,1.51755,1.51755,185000000.0
2009-10-14 06:40:00,1.51755,1.5176,1.51755,1.51755,95200000.0
2009-10-14 06:41:00,1.5175,1.51755,1.5175,1.51755,54000000.0
2009-10-14 06:42:00,1.51755,1.51755,1.51755,1.51755,32400000.0
2009-10-14 06:43:00,1.51755,1.51755,1.5175,1.51755,63200000.0
2009-10-14 06:44:00,1.51755,1.51755,1.51745,1.51755,64000000.0
2009-10-14 06:45:00,1.5175,1.51755,1.5175,1.5175,59600000.0
2009-10-14 06:46:00,1.5175,1.5175,1.5175,1.5175,8000000.0
2009-10-14 06:47:00,1.5175,1.5176,1.5175,1.5176,46000000.0
2009-10-14 06:48:00,1.5176,1.51765,1.5175,1.51755,51400000.0
2009-10-14 06:49:00,1.51755,1.51765,1.51755,1.5176,96400000.0
2009-10-14 06:50:00,1.5176,1.5176,1.51755,1.5176,22400000.0
2009-10-14 06:51:00,1.5176,1.5176,1.5176,1.5176,20200000.0
2009-10-14 06:52:00,1.51755,1.5176,1.5175,1.5175,11600000.0
2009-10-14 06:53:00,1.5175,1.51755,1.5175,1.51755,21000000.0
2009-10-14 06:54:00,1.5175,1.51755,1.5175,1.5175,14600000.0
2009-10-14 06:55:00,1.5173,1.51747,1.51717,1.51725,172600000.0
2009-10-14 06:56:00,1.5175,1.5175,1.5175,1.5175,3000000.0
2009-10-14 06:57:00,1.5175,1.5175,1.5175,1.5175,1000000.0
2009-10-14 06:58:00,1.5175,1.5175,1.5175,1.5175,7000000.0
2009-10-14 06:59:00,1.5175,1.5175,1.5175,1.5175,18400000.0
2009-10-14 07:00:00,1.5175,1.5175,1.5175,1.5175,32200000.0
2009-10-14 07:01:00,1.5175,1.5175,1.5175,1.5175,91600000.0
2009-10-14 07:02:00,1.5175,1.51755,1.5175,1.5175,101400000.0
2009-10-14 07:03:00,1.51725,1.5174,1.51725,1.51735,143600000.0
2009-10-14 07:04:00,1.51735,1.51745,1.51735,1.5174,278100000.0
2009-10-14 07:05:00,1.5174,1.5175,1.51735,1.5175,175800000.0
2009-10-14 07:06:00,1.5175,1.51765,1.51745,1.51755,193400000.0
2009-10-14 07:07:00,1.5175,1.5176,1.51745,1.51755,201800000.0
2009-10-14 07:08:00,1.5175,1.51765,1.5175,1.5176,144600000.0
2009-10-14 07:09:00,1.5176,1.51765,1.51745,1.51755,235800000.0
2009-10-14 07:10:00,1.51755,1.5176,1.51745,1.5175,382400000.0
2009-10-14 07:11:00,1.5175,1.5176,1.51745,1.51755,211600000.0
2009-10-14 07:12:00,1.51755,1.51755,1.5175,1.5175,51000000.0
2009-10-14 07:13:00,1.51755,1.51755,1.51745,1.5175,120800000.0
2009-10-14 07:14:00,1.5175,1.51755,1.51745,1.5175,332800000.0
2009-10-14 07:15:00,1.5175,1.51755,1.5174,1.5174,248600000.0
2009-10-14 07:16:00,1.5174,1.5175,1.51735,1.51735,123000000.0
2009-10-14 07:17:00,1.51735,1.5174,1.51735,1.5174,155000000.0
2009-10-14 07:18:00,1.5174,1.5174,1.51735,1.51735,17200000.0
2009-10-14 07:19:00,1.5174,1.5174,1.5174,1.5174,1000000.0
2009-10-14 07:20:00,1.5174,1.5174,1.5174,1.5174,13000000.0
2009-10-14 07:21:00,1.5174,1.5174,1.5174,1.5174,4000000.0
2009-10-14 07:22:00,1.5174,1.5175,1.51735,1.51745,47100000.0
2009-10-14 07:23:00,1.51745,1.5175,1.51745,1.51745,33000000.0
2009-10-14 07:24:00,1.51745,1.5175,1.51745,1.51745,53100000.0
2009-10-14 07:25:00,1.51745,1.51745,1.51745,1.51745,17500000.0
2009-10-14 07:26:00,1.51745,1.51745,1.5174,1.51745,19700000.0
2009-10-14 07:27:00,1.51745,1.5175,1.5174,1.5174,13000000.0
2009-10-14 07:28:00,1.5174,1.51745,1.5174,1.51745,4000000.0
2009-10-14 07:29:00,1.51745,1.51745,1.51735,1.5174,139600000.0
2009-10-14 07:30:00,1.5174,1.5174,1.51735,1.5174,117200000.0
2009-10-14 07:31:00,1.5174,1.51745,1.51735,1.5174,85700000.0
2009-10-14 07:32:00,1.5174,1.51755,1.5174,1.51745,79000000.0
2009-10-14 07:33:00,1.51745,1.5175,1.51745,1.51745,22300000.0
2009-10-14 07:34:00,1.51745,1.51745,1.51745,1.51745,13200000.0
2009-10-14 07:35:00,1.51745,1.5175,1.5174,1.51745,48400000.0
2009-10-14 07:36:00,1.51745,1.51745,1.51735,1.51735,107900000.0
2009-10-14 07:37:00,1.5173,1.51735,1.5172,1.51725,86400000.0
2009-10-14 07:38:00,1.51725,1.51735,1.5172,1.5173,171500000.0
2009-10-14 07:39:00,1.5173,1.5175,1.5173,1.51745,179600000.0
2009-10-14 07:40:00,1.51745,1.51755,1.51735,1.51735,127000000.0
2009-10-14 07:41:00,1.51735,1.51745,1.51735,1.5174,72800000.0
2009-10-14 07:42:00,1.5174,1.5175,1.5174,1.5175,77300000.0
2009-10-14 07:43:00,1.5175,1.51765,1.5175,1.5176,76200000.0
2009-10-14 07:44:00,1.5176,1.51765,1.5176,1.5176,127400000.0
2009-10-14 07:45:00,1.51765,1.51765,1.5176,1.5176,222400000.0
2009-10-14 07:46:00,1.5176,1.51765,1.5176,1.51765,196800000.0
2009-10-14 07:47:00,1.51765,1.51775,1.5176,1.5176,357100000.0
2009-10-14 07:48:00,1.5176,1.51775,1.5176,1.5176,313600000.0
2009-10-14 07:49:00,1.5176,1.51765,1.51755,1.5176,97500000.0
2009-10-14 07:50:00,1.5176,1.5176,1.51755,1.5176,154100000.0
2009-10-14 07:51:00,1.5176,1.5177,1.51755,1.5176,100100000.0
2009-10-14 07:52:00,1.5176,1.51765,1.51755,1.5176,52200000.0
2009-10-14 07:53:00,1.51755,1.51755,1.5175,1.51755,160000000.0
2009-10-14 07:54:00,1.51755,1.5176,1.5175,1.51755,139800000.0
2009-10-14 07:55:00,1.51765,1.51765,1.5175,1.51755,148300000.0
2009-10-14 07:56:00,1.51755,1.5176,1.5175,1.5175,107800000.0
2009-10-14 07:57:00,1.5175,1.51755,1.5175,1.5175,43200000.0
2009-10-14 07:58:00,1.5175,1.5176,1.51745,1.51755,108000000.0
2009-10-14 07:59:00,1.5175,1.51755,1.51745,1.51745,80600000.0
2009-10-14 08:00:00,1.51745,1.51755,1.51745,1.51755,213500000.0
2009-10-14 08:01:00,1.51755,1.51765,1.51745,1.51755,373100000.0
2009-10-14 08:02:00,1.51755,1.51755,1.5175,1.51755,51600000.0
2009-10-14 08:03:00,1.51755,1.51765,1.51755,1.51765,135400000.0
2009-10-14 08:04:00,1.51755,1.51775,1.5175,1.5177,289800000.0
2009-10-14 08:05:00,1.5177,1.51775,1.51755,1.51765,479300001.0
2009-10-14 08:06:00,1.5177,1.5177,1.5175,1.5175,436400001.0
2009-10-14 08:07:00,1.5175,1.5175,1.5171,1.51725,505300000.0
2009-10-14 08:08:00,1.5173,1.5173,1.5171,1.5171,213300000.0
2009-10-14 08:09:00,1.5171,1.51725,1.51705,1.51705,340400000.0
2009-10-14 08:10:00,1.5171,1.5172,1.51705,1.5171,493500000.0
2009-10-14 08:11:00,1.51715,1.5174,1.51715,1.51735,375500000.0
2009-10-14 08:12:00,1.51735,1.5174,1.517,1.51715,458400000.0
2009-10-14 08:13:00,1.51715,1.5172,1.5171,1.5171,142000000.0
2009-10-14 08:14:00,1.5171,1.5173,1.5171,1.51715,426400000.0
2009-10-14 08:15:00,1.51715,1.51755,1.51715,1.51745,554000000.0
2009-10-14 08:16:00,1.51745,1.5176,1.51735,1.5174,478799999.0
2009-10-14 08:17:00,1.51745,1.5175,1.51745,1.5175,114400001.0
2009-10-14 08:18:00,1.5175,1.51755,1.5175,1.51755,230100000.0
2009-10-14 08:19:00,1.51755,1.51765,1.5175,1.51755,498700000.0
2009-10-14 08:20:00,1.51755,1.5176,1.51725,1.51725,458100000.0
2009-10-14 08:21:00,1.51725,1.5174,1.5171,1.51725,372200000.0
2009-10-14 08:22:00,1.51725,1.51745,1.5172,1.5174,505200000.0
2009-10-14 08:23:00,1.5174,1.51765,1.5173,1.51755,432600000.0
2009-10-14 08:24:00,1.51755,1.51765,1.51745,1.5176,259000000.0
2009-10-14 08:25:00,1.5176,1.51765,1.51755,1.5176,231700000.0
2009-10-14 08:26:00,1.5176,1.51765,1.5176,1.5176,304600000.0
2009-10-14 08:27:00,1.5176,1.51765,1.5176,1.5176,323100000.0
2009-10-14 08:28:00,1.5176,1.51765,1.5176,1.5176,283500000.0
2009-10-14 08:29:00,1.5176,1.51775,1.51755,1.5177,315100000.0
2009-10-14 08:30:00,1.5177,1.5177,1.51755,1.51755,270600000.0
2009-10-14 08:31:00,1.51755,1.51755,1.51735,1.5174,359200000.0
2009-10-14 08:32:00,1.5174,1.5175,1.51735,1.5174,284900000.0
2009-10-14 08:33:00,1.5174,1.5175,1.51735,1.5175,330300000.0
2009-10-14 08:34:00,1.5175,1.51755,1.5174,1.5175,97200000.0
2009-10-14 08:35:00,1.5175,1.51755,1.5173,1.51735,428400000.0
2009-10-14 08:36:00,1.5174,1.5174,1.5171,1.5174,322000000.0
2009-10-14 08:37:00,1.5174,1.51765,1.5174,1.51755,523600002.0
2009-10-14 08:38:00,1.5175,1.51765,1.5175,1.51765,484100000.0
2009-10-14 08:39:00,1.51765,1.5177,1.51755,1.5177,420600001.0
2009-10-14 08:40:00,1.5177,1.5178,1.51765,1.51765,534900000.0
2009-10-14 08:41:00,1.51765,1.51775,1.51755,1.51755,490499997.0
2009-10-14 08:42:00,1.51755,1.5177,1.51715,1.51725,514700000.0
2009-10-14 08:43:00,1.51725,1.51735,1.51715,1.5172,269600000.0
2009-10-14 08:44:00,1.5172,1.51745,1.51715,1.5174,443800002.0
2009-10-14 08:45:00,1.5174,1.5177,1.51735,1.5174,351400000.0
2009-10-14 08:46:00,1.51745,1.5175,1.51725,1.51725,467100000.0
2009-10-14 08:47:00,1.51725,1.5174,1.51725,1.51735,495300000.0
2009-10-14 08:48:00,1.51735,1.51825,1.51735,1.5179,499900000.0
2009-10-14 08:49:00,1.5179,1.51795,1.51765,1.51765,482600001.0
2009-10-14 08:50:00,1.51765,1.5177,1.51755,1.51765,406500000.0
2009-10-14 08:51:00,1.51765,1.51765,1.5175,1.5176,724200004.0
2009-10-14 08:52:00,1.5176,1.5177,1.51755,1.5177,230399999.0
2009-10-14 08:53:00,1.51765,1.5177,1.5176,1.51765,245600000.0
2009-10-14 08:54:00,1.5176,1.5178,1.5176,1.5177,210900000.0
2009-10-14 08:55:00,1.5177,1.5178,1.5177,1.51775,71300000.0
2009-10-14 08:56:00,1.51775,1.5179,1.51775,1.51785,614700000.0
2009-10-14 08:57:00,1.5179,1.5179,1.5177,1.51775,672800000.0
2009-10-14 08:58:00,1.51775,1.51785,1.51765,1.5177,522900000.0
2009-10-14 08:59:00,1.5177,1.5179,1.5176,1.51785,665400000.0
2009-10-14 09:00:00,1.51785,1.518,1.51775,1.5178,649299999.0
2009-10-14 09:01:00,1.5178,1.5179,1.5178,1.51785,321500000.0
2009-10-14 09:02:00,1.51785,1.5179,1.5177,1.5179,502400000.0
2009-10-14 09:03:00,1.5179,1.51795,1.51775,1.51785,431199999.0
2009-10-14 09:04:00,1.5179,1.5179,1.5176,1.51765,567800000.0
2009-10-14 09:05:00,1.51765,1.51785,1.51765,1.5177,443000002.0
2009-10-14 09:06:00,1.5177,1.5178,1.51755,1.51755,552500000.0
2009-10-14 09:07:00,1.51755,1.5178,1.5175,1.51765,234200000.0
2009-10-14 09:08:00,1.51765,1.5178,1.5176,1.5178,198000000.0
2009-10-14 09:09:00,1.51775,1.51785,1.5177,1.51775,315400000.0
2009-10-14 09:10:00,1.51775,1.5178,1.5175,1.51755,494800001.0
2009-10-14 09:11:00,1.51755,1.5177,1.5175,1.51765,358100000.0
2009-10-14 09:12:00,1.51765,1.5177,1.51765,1.51765,161200000.0
2009-10-14 09:13:00,1.51765,1.5177,1.51745,1.5176,497599999.0
2009-10-14 09:14:00,1.5176,1.51765,1.5175,1.5176,351100000.0
2009-10-14 09:15:00,1.5176,1.51765,1.51755,1.5176,153200000.0
2009-10-14 09:16:00,1.5176,1.5176,1.51755,1.5176,107200000.0
2009-10-14 09:17:00,1.5176,1.51775,1.5176,1.5177,175600000.0
2009-10-14 09:18:00,1.5177,1.51775,1.5177,1.5177,158400000.0
2009-10-14 09:19:00,1.51775,1.51775,1.51765,1.51775,342000000.0
2009-10-14 09:20:00,1.5177,1.51775,1.5176,1.51765,325000000.0
2009-10-14 09:21:00,1.5176,1.5177,1.5175,1.5176,488000000.0
2009-10-14 09:22:00,1.51755,1.5176,1.51745,1.5175,449099998.0
2009-10-14 09:23:00,1.51745,1.5175,1.5174,1.51745,183900000.0
2009-10-14 09:24:00,1.5175,1.5176,1.5175,1.51755,424800000.0
2009-10-14 09:25:00,1.51755,1.51755,1.51745,1.51745,400500000.0
2009-10-14 09:26:00,1.5175,1.51765,1.5175,1.51755,440800000.0
2009-10-14 09:27:00,1.51755,1.5176,1.5175,1.51755,400800000.0
2009-10-14 09:28:00,1.51755,1.5176,1.51745,1.51745,440800000.0
2009-10-14 09:29:00,1.51745,1.51745,1.51735,1.5174,137200000.0
2009-10-14 09:30:00,1.5174,1.51745,1.5172,1.51725,367400000.0
2009-10-14 09:31:00,1.51725,1.5174,1.51725,1.5173,342700001.0
2009-10-14 09:32:00,1.5173,1.51735,1.51725,1.51725,438499999.0
2009-10-14 09:33:00,1.51725,1.51725,1.51705,1.5171,268100000.0
2009-10-14 09:34:00,1.5172,1.5172,1.5171,1.51715,483700000.0
2009-10-14 09:35:00,1.51715,1.51725,1.5171,1.51715,233200000.0
2009-10-14 09:36:00,1.51715,1.51725,1.5171,1.51715,389800000.0
2009-10-14 09:37:00,1.51715,1.5172,1.5171,1.5172,329699999.0
2009-10-14 09:38:00,1.51715,1.51715,1.5171,1.51715,342999999.0
2009-10-14 09:39:00,1.51715,1.5172,1.51715,1.51715,174400000.0
2009-10-14 09:40:00,1.51715,1.51725,1.51715,1.5172,264000000.0
2009-10-14 09:41:00,1.5172,1.51725,1.51715,1.5172,152000000.0
2009-10-14 09:42:00,1.5172,1.5172,1.5171,1.51715,307100000.0
2009-10-14 09:43:00,1.51715,1.51715,1.51705,1.51705,302800000.0
2009-10-14 09:44:00,1.51705,1.5172,1.517,1.5172,228800001.0
2009-10-14 09:45:00,1.51715,1.51725,1.5171,1.5172,107100000.0
2009-10-14 09:46:00,1.5172,1.5173,1.51685,1.51695,462700002.0
2009-10-14 09:47:00,1.51695,1.51695,1.51685,1.5169,205700000.0
2009-10-14 09:48:00,1.5169,1.51715,1.51685,1.51705,400500000.0
2009-10-14 09:49:00,1.5171,1.5171,1.517,1.517,757100003.0
2009-10-14 09:50:00,1.517,1.5172,1.517,1.51715,779000001.0
2009-10-14 09:51:00,1.5172,1.5173,1.51705,1.5172,695300002.0
2009-10-14 09:52:00,1.51715,1.5172,1.51705,1.51715,810200000.0
2009-10-14 09:53:00,1.51715,1.51725,1.51715,1.5172,527599998.0
2009-10-14 09:54:00,1.5172,1.5172,1.5172,1.5172,238300000.0
2009-10-14 09:55:00,1.5172,1.5173,1.5172,1.5173,631200002.0
2009-10-14 09:56:00,1.5173,1.51735,1.51725,1.5173,268100000.0
2009-10-14 09:57:00,1.5173,1.51735,1.51725,1.5173,258100000.0
2009-10-14 09:58:00,1.51735,1.5174,1.51725,1.5173,535800000.0
2009-10-14 09:59:00,1.5173,1.51745,1.5173,1.51745,296400000.0
2009-10-14 10:00:00,1.51745,1.51745,1.51735,1.51735,65700000.0
2009-10-14 10:01:00,1.51735,1.5174,1.51735,1.51735,178400000.0
2009-10-14 10:02:00,1.51735,1.51745,1.5173,1.5174,223000000.0
2009-10-14 10:03:00,1.5174,1.5174,1.5174,1.5174,86000000.0
2009-10-14 10:04:00,1.5174,1.5175,1.51725,1.5173,226900000.0
2009-10-14 10:05:00,1.5173,1.5173,1.5173,1.5173,146100000.0
2009-10-14 10:06:00,1.5173,1.51735,1.51725,1.51735,244300000.0
2009-10-14 10:07:00,1.51735,1.5174,1.5173,1.51735,337800000.0
2009-10-14 10:08:00,1.51735,1.51745,1.51735,1.51735,304400000.0
2009-10-14 10:09:00,1.51735,1.51735,1.51725,1.51725,297600000.0
2009-10-14 10:10:00,1.51725,1.5173,1.51725,1.5173,263000000.0
2009-10-14 10:11:00,1.5173,1.5173,1.51725,1.51725,48800000.0
2009-10-14 10:12:00,1.51725,1.51725,1.51715,1.5172,54400000.0
2009-10-14 10:13:00,1.5172,1.51725,1.51715,1.5172,88700000.0
2009-10-14 10:14:00,1.5172,1.5172,1.517,1.5171,211800000.0
2009-10-14 10:15:00,1.5171,1.51715,1.517,1.517,72000000.0
2009-10-14 10:16:00,1.517,1.5171,1.517,1.51705,304300000.0
2009-10-14 10:17:00,1.51705,1.51715,1.51705,1.51705,148000000.0
2009-10-14 10:18:00,1.51705,1.51705,1.517,1.51705,57700001.0
2009-10-14 10:19:00,1.5171,1.51715,1.51705,1.51705,96700000.0
2009-10-14 10:20:00,1.517,1.5171,1.51695,1.5171,260000001.0
2009-10-14 10:21:00,1.5171,1.5171,1.517,1.5171,276300000.0
2009-10-14 10:22:00,1.5171,1.51715,1.51695,1.51695,212500000.0
2009-10-14 10:23:00,1.517,1.51705,1.517,1.517,174700000.0
2009-10-14 10:24:00,1.517,1.51705,1.517,1.517,77600000.0
2009-10-14 10:25:00,1.517,1.51705,1.517,1.517,101600000.0
2009-10-14 10:26:00,1.51705,1.51715,1.51705,1.5171,298300000.0
2009-10-14 10:27:00,1.5171,1.51715,1.517,1.51705,341500002.0
2009-10-14 10:28:00,1.51705,1.5171,1.517,1.517,353600000.0
2009-10-14 10:29:00,1.517,1.517,1.51695,1.51695,250800000.0
2009-10-14 10:30:00,1.51695,1.51705,1.51695,1.51705,278000000.0
2009-10-14 10:31:00,1.517,1.517,1.5167,1.5168,511000000.0
2009-10-14 10:32:00,1.5168,1.51685,1.51665,1.5168,577000000.0
2009-10-14 10:33:00,1.5168,1.51695,1.5168,1.51685,315599999.0
2009-10-14 10:34:00,1.51685,1.51685,1.51675,1.5168,94400000.0
2009-10-14 10:35:00,1.5168,1.5168,1.51675,1.5168,204800000.0
2009-10-14 10:36:00,1.5168,1.5168,1.51675,1.5168,392399998.0
2009-10-14 10:37:00,1.5168,1.5168,1.51675,1.51675,90400000.0
2009-10-14 10:38:00,1.51675,1.51675,1.51665,1.5167,264700000.0
2009-10-14 10:39:00,1.5167,1.5167,1.51665,1.5167,172400001.0
2009-10-14 10:40:00,1.5167,1.51685,1.51665,1.51675,369600000.0
2009-10-14 10:41:00,1.51675,1.5168,1.51665,1.51665,209700000.0
2009-10-14 10:42:00,1.51665,1.51685,1.51665,1.5168,340800000.0
2009-10-14 10:43:00,1.5168,1.5169,1.5167,1.5168,357500000.0
2009-10-14 10:44:00,1.5168,1.5168,1.51665,1.5167,221400000.0
2009-10-14 10:45:00,1.51665,1.51665,1.5165,1.51655,258800002.0
2009-10-14 10:46:00,1.51655,1.51665,1.5165,1.5166,322400000.0
2009-10-14 10:47:00,1.5166,1.51665,1.5166,1.51665,204200000.0
2009-10-14 10:48:00,1.51665,1.51695,1.51665,1.51685,262600000.0
2009-10-14 10:49:00,1.51685,1.51685,1.5167,1.5167,168700000.0
2009-10-14 10:50:00,1.5167,1.51675,1.51665,1.5167,305600000.0
2009-10-14 10:51:00,1.51685,1.51685,1.51675,1.51675,369700000.0
2009-10-14 10:52:00,1.51675,1.5169,1.51675,1.5168,252000000.0
2009-10-14 10:53:00,1.5168,1.51685,1.51675,1.51675,320000000.0
2009-10-14 10:54:00,1.51675,1.5169,1.5167,1.51685,450700000.0
2009-10-14 10:55:00,1.51685,1.5169,1.5167,1.5167,336900000.0
2009-10-14 10:56:00,1.5167,1.51685,1.5167,1.5168,589699999.0
2009-10-14 10:57:00,1.5168,1.5168,1.51665,1.5167,139900000.0
2009-10-14 10:58:00,1.5167,1.5168,1.51665,1.51675,534399999.0
2009-10-14 10:59:00,1.51675,1.51685,1.5167,1.51675,551799999.0
2009-10-14 11:00:00,1.51675,1.51685,1.5167,1.5167,627600000.0
2009-10-14 11:01:00,1.5167,1.51675,1.5166,1.5167,557700000.0
2009-10-14 11:02:00,1.5167,1.5167,1.51655,1.51655,595100000.0
2009-10-14 11:03:00,1.51655,1.51665,1.51645,1.5166,491299999.0
2009-10-14 11:04:00,1.5166,1.5166,1.51645,1.51655,689400000.0
2009-10-14 11:05:00,1.51655,1.5166,1.51645,1.51655,551200002.0
2009-10-14 11:06:00,1.51655,1.51665,1.5165,1.5166,465700001.0
2009-10-14 11:07:00,1.5166,1.5166,1.51655,1.5166,464000000.0
2009-10-14 11:08:00,1.5166,1.5167,1.51655,1.51655,463600000.0
2009-10-14 11:09:00,1.51655,1.51665,1.51655,1.51655,437199998.0
2009-10-14 11:10:00,1.51655,1.5166,1.51655,1.51655,305199999.0
2009-10-14 11:11:00,1.51655,1.51655,1.51645,1.5165,244400000.0
2009-10-14 11:12:00,1.5165,1.51665,1.5165,1.5166,315100000.0
2009-10-14 11:13:00,1.5166,1.5167,1.5166,1.51665,249300000.0
2009-10-14 11:14:00,1.51665,1.51665,1.51665,1.51665,179200000.0
2009-10-14 11:15:00,1.51665,1.51665,1.51665,1.51665,344800000.0
2009-10-14 11:16:00,1.51665,1.51665,1.51665,1.51665,187200000.0
2009-10-14 11:17:00,1.51665,1.51665,1.5165,1.51665,433800000.0
2009-10-14 11:18:00,1.51665,1.5167,1.51665,1.5167,191200000.0
2009-10-14 11:19:00,1.5167,1.5167,1.5167,1.5167,34400000.0
2009-10-14 11:20:00,1.5167,1.5168,1.5167,1.5167,261000000.0
2009-10-14 11:21:00,1.5167,1.51675,1.51665,1.5167,229300000.0
2009-10-14 11:22:00,1.5167,1.5167,1.5167,1.5167,18400000.0
2009-10-14 11:23:00,1.5167,1.5167,1.5166,1.51665,112700000.0
2009-10-14 11:24:00,1.51665,1.5167,1.51665,1.5167,33000000.0
2009-10-14 11:25:00,1.5167,1.51675,1.51665,1.5167,104500000.0
2009-10-14 11:26:00,1.5167,1.51675,1.5166,1.5167,356500000.0
2009-10-14 11:27:00,1.5167,1.51675,1.51665,1.5167,296200000.0
2009-10-14 11:28:00,1.5167,1.51675,1.5166,1.51665,653400000.0
2009-10-14 11:29:00,1.51665,1.51675,1.5166,1.5166,415600000.0
2009-10-14 11:30:00,1.5166,1.5167,1.5166,1.5166,448200000.0
2009-10-14 11:31:00,1.5166,1.5166,1.51655,1.5166,231100000.0
2009-10-14 11:32:00,1.5166,1.51665,1.51645,1.51655,354900002.0
2009-10-14 11:33:00,1.51655,1.5166,1.5165,1.5166,384300000.0
2009-10-14 11:34:00,1.5166,1.5166,1.5165,1.51655,207200000.0
2009-10-14 11:35:00,1.5165,1.51665,1.5165,1.5166,508800000.0
2009-10-14 11:36:00,1.51655,1.5167,1.51655,1.5166,271000000.0
2009-10-14 11:37:00,1.51655,1.51665,1.51655,1.5166,156000000.0
2009-10-14 11:38:00,1.51655,1.5166,1.51655,1.5166,106400000.0
2009-10-14 11:39:00,1.5166,1.5166,1.51655,1.51655,110400000.0
2009-10-14 11:40:00,1.51655,1.5166,1.51655,1.5166,324800000.0
2009-10-14 11:41:00,1.5166,1.51665,1.51655,1.51665,234800000.0
2009-10-14 11:42:00,1.51665,1.5167,1.51655,1.5167,325100000.0
2009-10-14 11:43:00,1.5167,1.51675,1.51665,1.51675,383399999.0
2009-10-14 11:44:00,1.5167,1.51675,1.5166,1.5166,436000000.0
2009-10-14 11:45:00,1.5166,1.5167,1.5166,1.5167,197599999.0
2009-10-14 11:46:00,1.5167,1.5167,1.5167,1.5167,154800000.0
2009-10-14 11:47:00,1.5167,1.5167,1.51665,1.5167,56600000.0
2009-10-14 11:48:00,1.5167,1.5167,1.5166,1.5167,57100000.0
2009-10-14 11:49:00,1.51665,1.5167,1.5165,1.51655,571900001.0
2009-10-14 11:50:00,1.5166,1.51675,1.51655,1.51665,571800000.0
2009-10-14 11:51:00,1.5167,1.51675,1.5166,1.51665,325900000.0
2009-10-14 11:52:00,1.51665,1.51675,1.5166,1.51665,204900000.0
2009-10-14 11:53:00,1.51665,1.51675,1.51665,1.5167,205100000.0
2009-10-14 11:54:00,1.5167,1.5167,1.5167,1.5167,258100000.0
2009-10-14 11:55:00,1.5167,1.5167,1.5167,1.5167,28000000.0
2009-10-14 11:56:00,1.5167,1.51675,1.51665,1.5167,64800000.0
2009-10-14 11:57:00,1.5167,1.51675,1.5167,1.5167,128800000.0
2009-10-14 11:58:00,1.5167,1.51675,1.5167,1.5167,149400000.0
2009-10-14 11:59:00,1.5167,1.51675,1.51665,1.51675,329100000.0
2009-10-14 12:00:00,1.51675,1.5168,1.51675,1.51675,281200000.0
2009-10-14 12:01:00,1.51675,1.51675,1.51675,1.51675,144000000.0
2009-10-14 12:02:00,1.51675,1.51675,1.51675,1.51675,88000000.0
2009-10-14 12:03:00,1.51675,1.51675,1.51675,1.51675,76000000.0
2009-10-14 12:04:00,1.51675,1.51675,1.5167,1.5167,195200000.0
2009-10-14 12:05:00,1.5167,1.5167,1.51665,1.51665,214800000.0
2009-10-14 12:06:00,1.51665,1.51665,1.51655,1.51665,187800000.0
2009-10-14 12:07:00,1.51665,1.51665,1.5165,1.51655,407100001.0
2009-10-14 12:08:00,1.5166,1.5166,1.51655,1.51655,160000000.0
2009-10-14 12:09:00,1.51655,1.5166,1.51655,1.51655,110000000.0
2009-10-14 12:10:00,1.51655,1.51665,1.51655,1.5166,93700000.0
2009-10-14 12:11:00,1.5166,1.5166,1.51655,1.51655,99200000.0
2009-10-14 12:12:00,1.51655,1.5166,1.51655,1.5166,102399998.0
2009-10-14 12:13:00,1.5166,1.51665,1.5166,1.5166,94400000.0
2009-10-14 12:14:00,1.5166,1.51665,1.5166,1.5166,184500000.0
2009-10-14 12:15:00,1.5166,1.51665,1.51655,1.5166,244800000.0
2009-10-14 12:16:00,1.5166,1.51665,1.5166,1.51665,67199999.0
2009-10-14 12:17:00,1.5166,1.5167,1.5166,1.51665,190800001.0
2009-10-14 12:18:00,1.5167,1.5167,1.5166,1.51665,199200000.0
2009-10-14 12:19:00,1.51655,1.5166,1.5165,1.51655,449600000.0
2009-10-14 12:20:00,1.51655,1.5166,1.51655,1.5166,96800000.0
2009-10-14 12:21:00,1.51655,1.5166,1.51655,1.5166,136200000.0
2009-10-14 12:22:00,1.5166,1.5166,1.51655,1.51655,48800000.0
2009-10-14 12:23:00,1.51655,1.5166,1.51655,1.5166,112100000.0
2009-10-14 12:24:00,1.51655,1.5166,1.51655,1.5166,166199998.0
2009-10-14 12:25:00,1.5166,1.5166,1.5165,1.5165,83600000.0
2009-10-14 12:26:00,1.5165,1.5166,1.5165,1.5165,335200000.0
2009-10-14 12:27:00,1.5165,1.5166,1.5165,1.51655,252800000.0
2009-10-14 12:28:00,1.51655,1.51665,1.5165,1.5165,98800000.0
2009-10-14 12:29:00,1.5165,1.51655,1.51645,1.51655,140400000.0
2009-10-14 12:30:00,1.51655,1.51655,1.51645,1.5165,182400000.0
2009-10-14 12:31:00,1.51645,1.51645,1.51645,1.51645,174500000.0
2009-10-14 12:32:00,1.51645,1.51655,1.51645,1.5165,142800000.0
2009-10-14 12:33:00,1.5165,1.5165,1.51645,1.51645,234800000.0
2009-10-14 12:34:00,1.51645,1.5165,1.51645,1.5165,80400000.0
2009-10-14 12:35:00,1.5165,1.51655,1.5165,1.51655,60900000.0
2009-10-14 12:36:00,1.51655,1.51655,1.51655,1.51655,65000000.0
2009-10-14 12:37:00,1.51655,1.51655,1.51655,1.51655,104500000.0
2009-10-14 12:38:00,1.51655,1.51665,1.51655,1.51665,161800000.0
2009-10-14 12:39:00,1.5166,1.51665,1.51655,1.5166,91800000.0
2009-10-14 12:40:00,1.5166,1.5166,1.51655,1.5166,193700000.0
2009-10-14 12:41:00,1.5166,1.5166,1.51655,1.51655,93800000.0
2009-10-14 12:42:00,1.51655,1.51655,1.51645,1.51645,197800000.0
2009-10-14 12:43:00,1.51645,1.5165,1.51645,1.5165,106799999.0
2009-10-14 12:44:00,1.5165,1.5165,1.51645,1.51645,55600000.0
2009-10-14 12:45:00,1.51645,1.51655,1.51645,1.5165,570100001.0
2009-10-14 12:46:00,1.5165,1.51655,1.51645,1.51645,425400000.0
2009-10-14 12:47:00,1.51645,1.51645,1.51635,1.51645,416400000.0
2009-10-14 12:48:00,1.51645,1.51645,1.5164,1.5164,158900000.0
2009-10-14 12:49:00,1.5164,1.51655,1.5164,1.51655,191100000.0
2009-10-14 12:50:00,1.51655,1.5166,1.51655,1.51655,175800000.0
2009-10-14 12:51:00,1.51655,1.51665,1.51655,1.51665,254700000.0
2009-10-14 12:52:00,1.51665,1.51665,1.5166,1.5166,104800000.0
2009-10-14 12:53:00,1.5166,1.5166,1.51655,1.51655,54400000.0
2009-10-14 12:54:00,1.5166,1.51665,1.5166,1.5166,79100000.0
2009-10-14 12:55:00,1.5166,1.5166,1.5166,1.5166,131200000.0
2009-10-14 12:56:00,1.5166,1.51665,1.5166,1.5166,83200000.0
2009-10-14 12:57:00,1.51665,1.51665,1.5166,1.5166,163400000.0
2009-10-14 12:58:00,1.5166,1.5167,1.5166,1.5167,214200000.0
2009-10-14 12:59:00,1.5167,1.5168,1.5167,1.5168,565300001.0
2009-10-14 13:00:00,1.5168,1.5168,1.51665,1.5167,531399999.0
2009-10-14 13:01:00,1.5167,1.51685,1.51665,1.51685,417400000.0
2009-10-14 13:02:00,1.5168,1.51685,1.51665,1.51675,482200000.0
2009-10-14 13:03:00,1.51675,1.51685,1.51675,1.5168,314300000.0
2009-10-14 13:04:00,1.51685,1.51685,1.51675,1.51675,303300000.0
2009-10-14 13:05:00,1.51675,1.51675,1.51665,1.5167,323800000.0
2009-10-14 13:06:00,1.5167,1.5168,1.5167,1.51675,361100000.0
2009-10-14 13:07:00,1.51675,1.5168,1.51675,1.5168,561000000.0
2009-10-14 13:08:00,1.5168,1.51685,1.51675,1.51675,431000000.0
2009-10-14 13:09:00,1.51675,1.5168,1.5167,1.5167,591300000.0
2009-10-14 13:10:00,1.5167,1.51685,1.5167,1.5168,412100000.0
2009-10-14 13:11:00,1.5168,1.51685,1.51675,1.5168,339900000.0
2009-10-14 13:12:00,1.5169,1.5169,1.5167,1.5167,462300000.0
2009-10-14 13:13:00,1.5167,1.51675,1.5167,1.5167,512400000.0
2009-10-14 13:14:00,1.5167,1.5169,1.5167,1.5168,716600000.0
2009-10-14 13:15:00,1.5168,1.5168,1.51675,1.51675,259400000.0
2009-10-14 13:16:00,1.51675,1.517,1.51675,1.5169,484200000.0
2009-10-14 13:17:00,1.5169,1.51695,1.5168,1.5168,498400000.0
2009-10-14 13:18:00,1.5168,1.51695,1.5168,1.51685,548500000.0
2009-10-14 13:19:00,1.51685,1.5169,1.5168,1.5168,261600000.0
2009-10-14 13:20:00,1.51685,1.51685,1.51675,1.5168,193300000.0
2009-10-14 13:21:00,1.51675,1.5168,1.5165,1.51665,535599997.0
2009-10-14 13:22:00,1.5166,1.51675,1.5164,1.5165,717199998.0
2009-10-14 13:23:00,1.5165,1.51675,1.5165,1.5166,204600000.0
2009-10-14 13:24:00,1.5166,1.5166,1.5165,1.51655,336600000.0
2009-10-14 13:25:00,1.51655,1.5166,1.5165,1.51655,251500000.0
2009-10-14 13:26:00,1.51655,1.5166,1.5165,1.51655,122700000.0
2009-10-14 13:27:00,1.51655,1.51655,1.51645,1.5165,263000000.0
2009-10-14 13:28:00,1.5165,1.5166,1.5165,1.51655,388000000.0
2009-10-14 13:29:00,1.51655,1.51655,1.51645,1.51645,223200000.0
2009-10-14 13:30:00,1.5165,1.5165,1.51635,1.5164,263700002.0
2009-10-14 13:31:00,1.5164,1.5165,1.5164,1.5164,223000000.0
2009-10-14 13:32:00,1.5164,1.51645,1.51635,1.51635,334900000.0
2009-10-14 13:33:00,1.51635,1.5165,1.51635,1.51645,568600000.0
2009-10-14 13:34:00,1.51645,1.51655,1.5164,1.5165,397200000.0
2009-10-14 13:35:00,1.5165,1.51655,1.5164,1.51655,424300000.0
2009-10-14 13:36:00,1.51655,1.51655,1.5165,1.51655,142300000.0
2009-10-14 13:37:00,1.51655,1.5166,1.5165,1.51655,249500000.0
2009-10-14 13:38:00,1.51655,1.5166,1.5165,1.51655,132300000.0
2009-10-14 13:39:00,1.51655,1.5166,1.51655,1.51655,134100000.0
2009-10-14 13:40:00,1.51655,1.5166,1.5165,1.5165,187000000.0
2009-10-14 13:41:00,1.5165,1.51655,1.51645,1.5165,154400000.0
2009-10-14 13:42:00,1.5165,1.51655,1.51645,1.51655,196000000.0
2009-10-14 13:43:00,1.5166,1.5166,1.5165,1.51655,90900000.0
2009-10-14 13:44:00,1.51655,1.5166,1.5165,1.5166,92100000.0
2009-10-14 13:45:00,1.5166,1.5166,1.5165,1.51655,117500000.0
2009-10-14 13:46:00,1.51655,1.5166,1.5165,1.51655,83400000.0
2009-10-14 13:47:00,1.51655,1.51655,1.5165,1.51655,209100001.0
2009-10-14 13:48:00,1.51655,1.51665,1.5165,1.51655,196600001.0
2009-10-14 13:49:00,1.51655,1.51655,1.5165,1.5165,66600000.0
2009-10-14 13:50:00,1.51655,1.51655,1.5165,1.5165,53800000.0
2009-10-14 13:51:00,1.5165,1.51655,1.5165,1.5165,216000000.0
2009-10-14 13:52:00,1.5165,1.5165,1.5165,1.5165,212800000.0
2009-10-14 13:53:00,1.5165,1.51655,1.5165,1.51655,149600000.0
2009-10-14 13:54:00,1.51655,1.51655,1.51655,1.51655,172000000.0
2009-10-14 13:55:00,1.51655,1.5166,1.51655,1.51655,587000000.0
2009-10-14 13:56:00,1.51655,1.5166,1.51655,1.51655,197200000.0
2009-10-14 13:57:00,1.51655,1.5166,1.5165,1.5165,72800000.0
2009-10-14 13:58:00,1.5165,1.51655,1.5165,1.51655,63200000.0
2009-10-14 13:59:00,1.51655,1.51655,1.5165,1.5165,215599999.0
2009-10-14 14:00:00,1.51655,1.51655,1.5165,1.5165,104500000.0
2009-10-14 14:01:00,1.5165,1.5166,1.5165,1.5166,123200000.0
2009-10-14 14:02:00,1.5166,1.5166,1.51645,1.51655,223500000.0
2009-10-14 14:03:00,1.51655,1.51665,1.51655,1.5166,177400000.0
2009-10-14 14:04:00,1.5166,1.5166,1.51655,1.5166,211600000.0
2009-10-14 14:05:00,1.5166,1.5166,1.51645,1.5165,543099999.0
2009-10-14 14:06:00,1.5165,1.51655,1.5165,1.5165,224800000.0
2009-10-14 14:07:00,1.5165,1.51655,1.51645,1.5165,470500000.0
2009-10-14 14:08:00,1.5165,1.51655,1.51645,1.51655,375300002.0
2009-10-14 14:09:00,1.5165,1.5165,1.51645,1.51645,101800000.0
2009-10-14 14:10:00,1.5165,1.5165,1.5165,1.5165,15200000.0
2009-10-14 14:11:00,1.5165,1.5165,1.51645,1.5165,339000002.0
2009-10-14 14:12:00,1.51645,1.51665,1.51645,1.5166,400299999.0
2009-10-14 14:13:00,1.5166,1.5166,1.51655,1.51655,272999999.0
2009-10-14 14:14:00,1.5166,1.5166,1.51645,1.5165,573200000.0
2009-10-14 14:15:00,1.5165,1.51655,1.5165,1.5165,406399999.0
2009-10-14 14:16:00,1.5165,1.5166,1.5165,1.5165,252000000.0
2009-10-14 14:17:00,1.5165,1.5166,1.51645,1.5165,333900001.0
2009-10-14 14:18:00,1.5165,1.5166,1.51645,1.5166,197600000.0
2009-10-14 14:19:00,1.5166,1.5166,1.51645,1.5165,183100000.0
2009-10-14 14:20:00,1.5165,1.51665,1.5165,1.5166,455200000.0
2009-10-14 14:21:00,1.51655,1.51675,1.5165,1.51655,626000000.0
2009-10-14 14:22:00,1.51655,1.5167,1.5165,1.5165,595299999.0
2009-10-14 14:23:00,1.5165,1.51665,1.5165,1.5166,420300001.0
2009-10-14 14:24:00,1.5166,1.51665,1.5166,1.5166,141900000.0
2009-10-14 14:25:00,1.5166,1.5166,1.51645,1.51655,163700000.0
2009-10-14 14:26:00,1.5165,1.51665,1.51645,1.5165,192100000.0
2009-10-14 14:27:00,1.5165,1.51655,1.51645,1.5165,153800000.0
2009-10-14 14:28:00,1.5165,1.51655,1.51645,1.5165,458000000.0
2009-10-14 14:29:00,1.5165,1.5165,1.51635,1.5164,461000000.0
2009-10-14 14:30:00,1.51635,1.5166,1.51625,1.5164,641800000.0
2009-10-14 14:31:00,1.5164,1.51665,1.5164,1.5165,829200000.0
2009-10-14 14:32:00,1.5165,1.51665,1.5165,1.5165,748800000.0
2009-10-14 14:33:00,1.5165,1.51655,1.5165,1.51655,371000000.0
2009-10-14 14:34:00,1.51655,1.5167,1.51655,1.5166,249299999.0
2009-10-14 14:35:00,1.5166,1.5167,1.5166,1.51665,612300000.0
2009-10-14 14:36:00,1.51665,1.5167,1.5166,1.51665,724800000.0
2009-10-14 14:37:00,1.51665,1.5168,1.5165,1.5166,399800000.0
2009-10-14 14:38:00,1.5166,1.5167,1.5165,1.5166,455800000.0
2009-10-14 14:39:00,1.5166,1.51665,1.51655,1.5166,417200000.0
2009-10-14 14:40:00,1.5166,1.51665,1.51655,1.51665,458700000.0
2009-10-14 14:41:00,1.51665,1.5168,1.51665,1.5167,650900000.0
2009-10-14 14:42:00,1.51665,1.51675,1.51665,1.51675,605500000.0
2009-10-14 14:43:00,1.51675,1.5168,1.5167,1.5168,276700000.0
2009-10-14 14:44:00,1.51685,1.517,1.51685,1.517,471399999.0
2009-10-14 14:45:00,1.517,1.51705,1.51695,1.51695,465800000.0
2009-10-14 14:46:00,1.51695,1.51705,1.5169,1.51695,372600000.0
2009-10-14 14:47:00,1.51695,1.51705,1.51695,1.517,175400000.0
2009-10-14 14:48:00,1.517,1.517,1.5169,1.517,197199999.0
2009-10-14 14:49:00,1.517,1.517,1.5168,1.5169,392599998.0
2009-10-14 14:50:00,1.51685,1.51695,1.51675,1.5169,573500001.0
2009-10-14 14:51:00,1.5169,1.5169,1.51685,1.51685,560900004.0
2009-10-14 14:52:00,1.51685,1.51695,1.51685,1.51695,463100001.0
2009-10-14 14:53:00,1.51695,1.517,1.51695,1.517,532400001.0
2009-10-14 14:54:00,1.517,1.517,1.51695,1.517,529600002.0
2009-10-14 14:55:00,1.517,1.517,1.51695,1.51695,460800000.0
2009-10-14 14:56:00,1.51695,1.517,1.51695,1.51695,308800000.0
2009-10-14 14:57:00,1.51695,1.51705,1.51695,1.51695,317400000.0
2009-10-14 14:58:00,1.51695,1.517,1.5169,1.51695,273900000.0
2009-10-14 14:59:00,1.51695,1.51705,1.51695,1.517,632100000.0
2009-10-14 15:00:00,1.517,1.51705,1.51695,1.517,401000000.0
2009-10-14 15:01:00,1.517,1.517,1.5169,1.51695,539400003.0
2009-10-14 15:02:00,1.51695,1.51695,1.51685,1.5169,323800000.0
2009-10-14 15:03:00,1.5169,1.51695,1.51685,1.5169,234900000.0
2009-10-14 15:04:00,1.5169,1.5169,1.51665,1.51665,400900000.0
2009-10-14 15:05:00,1.51665,1.51665,1.5163,1.5165,720700001.0
2009-10-14 15:06:00,1.5165,1.5166,1.5165,1.5165,665100000.0
2009-10-14 15:07:00,1.5165,1.5166,1.5164,1.5166,667000000.0
2009-10-14 15:08:00,1.5166,1.5166,1.51645,1.51655,343200000.0
2009-10-14 15:09:00,1.51655,1.51665,1.51645,1.5166,620799998.0
2009-10-14 15:10:00,1.5166,1.5166,1.5165,1.5165,179800000.0
2009-10-14 15:11:00,1.51645,1.51655,1.51645,1.5165,432800000.0
2009-10-14 15:12:00,1.5165,1.51665,1.51645,1.5166,453200000.0
2009-10-14 15:13:00,1.51665,1.51695,1.5166,1.5168,541200000.0
2009-10-14 15:14:00,1.5168,1.5169,1.5167,1.5167,427600000.0
2009-10-14 15:15:00,1.5167,1.51685,1.5167,1.51675,545500000.0
2009-10-14 15:16:00,1.5168,1.51685,1.5167,1.51685,275500000.0
2009-10-14 15:17:00,1.51685,1.5169,1.5167,1.5168,202499999.0
2009-10-14 15:18:00,1.51685,1.5169,1.5168,1.51685,261500000.0
2009-10-14 15:19:00,1.51685,1.5169,1.51675,1.5168,386200000.0
2009-10-14 15:20:00,1.51685,1.51685,1.51675,1.51675,393300001.0
2009-10-14 15:21:00,1.51675,1.51685,1.51675,1.5168,525400000.0
2009-10-14 15:22:00,1.5168,1.51685,1.5168,1.51685,299700000.0
2009-10-14 15:23:00,1.51685,1.517,1.5168,1.5169,276400000.0
2009-10-14 15:24:00,1.5169,1.5169,1.5168,1.51685,109300000.0
2009-10-14 15:25:00,1.51685,1.51695,1.5168,1.51685,239100000.0
2009-10-14 15:26:00,1.51685,1.51685,1.51675,1.5168,23400000.0
2009-10-14 15:27:00,1.51675,1.5169,1.51675,1.51685,208500000.0
2009-10-14 15:28:00,1.51685,1.5169,1.5168,1.5168,94300000.0
2009-10-14 15:29:00,1.5168,1.5168,1.5168,1.5168,42000000.0
2009-10-14 15:30:00,1.5168,1.51685,1.51665,1.51665,298500000.0
2009-10-14 15:31:00,1.51665,1.51665,1.51655,1.51665,645600000.0
2009-10-14 15:32:00,1.51665,1.5169,1.5166,1.51685,244000000.0
2009-10-14 15:33:00,1.51685,1.51685,1.5167,1.51675,203800000.0
2009-10-14 15:34:00,1.51675,1.51675,1.5167,1.51675,109200000.0
2009-10-14 15:35:00,1.51675,1.51685,1.5166,1.51675,448800000.0
2009-10-14 15:36:00,1.51675,1.51675,1.51645,1.5166,406400000.0
2009-10-14 15:37:00,1.5166,1.51665,1.5164,1.51645,331900000.0
2009-10-14 15:38:00,1.5164,1.5166,1.5164,1.51655,509999999.0
2009-10-14 15:39:00,1.51655,1.5166,1.5164,1.51655,211800000.0
2009-10-14 15:40:00,1.51655,1.51665,1.51645,1.51645,289100000.0
2009-10-14 15:41:00,1.51645,1.5165,1.51645,1.51645,165100000.0
2009-10-14 15:42:00,1.5165,1.5166,1.51645,1.51655,328300001.0
2009-10-14 15:43:00,1.51655,1.51665,1.51655,1.5166,415700000.0
2009-10-14 15:44:00,1.51655,1.5166,1.5165,1.5165,344100000.0
2009-10-14 15:45:00,1.5165,1.51655,1.5164,1.51645,370200000.0
2009-10-14 15:46:00,1.51645,1.51665,1.51645,1.5166,388700000.0
2009-10-14 15:47:00,1.5166,1.51675,1.5165,1.5166,295700000.0
2009-10-14 15:48:00,1.5166,1.51665,1.51655,1.5166,231600000.0
2009-10-14 15:49:00,1.5166,1.5166,1.5165,1.5166,279700000.0
2009-10-14 15:50:00,1.5166,1.5166,1.51635,1.51655,591200001.0
2009-10-14 15:51:00,1.51655,1.51655,1.51645,1.5165,361200000.0
2009-10-14 15:52:00,1.5165,1.51655,1.5164,1.5165,308700000.0
2009-10-14 15:53:00,1.5165,1.5165,1.5165,1.5165,243000000.0
2009-10-14 15:54:00,1.5165,1.5165,1.51645,1.5165,192800000.0
2009-10-14 15:55:00,1.5165,1.51655,1.5165,1.51655,300300000.0
2009-10-14 15:56:00,1.51655,1.51655,1.51645,1.51645,216300000.0
2009-10-14 15:57:00,1.51645,1.51655,1.51645,1.5165,178499999.0
2009-10-14 15:58:00,1.51645,1.51655,1.51645,1.5165,444000000.0
2009-10-14 15:59:00,1.5165,1.51665,1.5165,1.51665,329200000.0
2009-10-14 16:00:00,1.51665,1.51665,1.51655,1.51655,153200000.0
2009-10-14 16:01:00,1.51655,1.51655,1.5165,1.51655,212100000.0
2009-10-14 16:02:00,1.51655,1.51655,1.51645,1.5165,298500000.0
2009-10-14 16:03:00,1.5165,1.51655,1.5165,1.5165,243400000.0
2009-10-14 16:04:00,1.5165,1.5166,1.51645,1.5165,233400000.0
2009-10-14 16:05:00,1.5165,1.5165,1.51645,1.5165,292500000.0
2009-10-14 16:06:00,1.51645,1.5166,1.51635,1.5166,309200000.0
2009-10-14 16:07:00,1.5166,1.51675,1.51655,1.51665,690300001.0
2009-10-14 16:08:00,1.51665,1.51665,1.5165,1.51655,390200000.0
2009-10-14 16:09:00,1.5166,1.51665,1.51655,1.51665,433900000.0
2009-10-14 16:10:00,1.51665,1.51675,1.5166,1.5167,359600000.0
2009-10-14 16:11:00,1.5167,1.5168,1.51665,1.51675,346200000.0
2009-10-14 16:12:00,1.51675,1.51675,1.51665,1.5167,206100000.0
2009-10-14 16:13:00,1.51665,1.5167,1.5166,1.5166,200200000.0
2009-10-14 16:14:00,1.5166,1.5167,1.5166,1.5166,345000000.0
2009-10-14 16:15:00,1.5166,1.5167,1.5166,1.5166,438500000.0
2009-10-14 16:16:00,1.5166,1.51665,1.5163,1.5164,621500000.0
2009-10-14 16:17:00,1.5165,1.5165,1.5163,1.51645,501500000.0
2009-10-14 16:18:00,1.51645,1.51655,1.51645,1.51645,308000000.0
2009-10-14 16:19:00,1.5165,1.51655,1.5164,1.5165,408300000.0
2009-10-14 16:20:00,1.5165,1.5165,1.5163,1.51635,776999999.0
2009-10-14 16:21:00,1.5163,1.5164,1.5163,1.5164,487500000.0
2009-10-14 16:22:00,1.5164,1.5165,1.5163,1.5163,461400000.0
2009-10-14 16:23:00,1.51635,1.5164,1.5163,1.5163,641600000.0
2009-10-14 16:24:00,1.5163,1.5164,1.51625,1.51635,842799999.0
2009-10-14 16:25:00,1.51635,1.51635,1.51625,1.5163,437100001.0
2009-10-14 16:26:00,1.5163,1.51635,1.51625,1.5163,309900000.0
2009-10-14 16:27:00,1.5163,1.5164,1.5163,1.51635,278500000.0
2009-10-14 16:28:00,1.5163,1.51645,1.5163,1.51635,478200000.0
2009-10-14 16:29:00,1.51635,1.51645,1.51635,1.5164,391600000.0
2009-10-14 16:30:00,1.5164,1.5164,1.5163,1.51635,356800000.0
2009-10-14 16:31:00,1.51635,1.5164,1.51625,1.5163,400800001.0
2009-10-14 16:32:00,1.51635,1.51645,1.5163,1.5164,490199999.0
2009-10-14 16:33:00,1.5164,1.5166,1.5164,1.5166,517900000.0
2009-10-14 16:34:00,1.5166,1.51665,1.51655,1.5166,203400000.0
2009-10-14 16:35:00,1.5166,1.5166,1.51635,1.5165,762999998.0
2009-10-14 16:36:00,1.51655,1.51655,1.51625,1.5163,638000000.0
2009-10-14 16:37:00,1.5163,1.51635,1.5163,1.51635,580099999.0
2009-10-14 16:38:00,1.51635,1.5166,1.51635,1.5166,264200000.0
2009-10-14 16:39:00,1.5166,1.51665,1.5165,1.5165,659500000.0
2009-10-14 16:40:00,1.5165,1.5166,1.51645,1.5165,413899998.0
2009-10-14 16:41:00,1.51655,1.5166,1.51645,1.5165,608299996.0
2009-10-14 16:42:00,1.5165,1.5168,1.5165,1.5167,455500000.0
2009-10-14 16:43:00,1.5167,1.5168,1.5167,1.5168,220800000.0
2009-10-14 16:44:00,1.5168,1.51685,1.51665,1.51675,225600000.0
2009-10-14 16:45:00,1.5168,1.5168,1.51665,1.51665,178700000.0
2009-10-14 16:46:00,1.51665,1.51665,1.5166,1.51665,136700000.0
2009-10-14 16:47:00,1.5166,1.5167,1.5166,1.5167,184000000.0
2009-10-14 16:48:00,1.51665,1.5167,1.5166,1.51665,100500000.0
2009-10-14 16:49:00,1.51665,1.51675,1.51665,1.51665,226400000.0
2009-10-14 16:50:00,1.5167,1.51675,1.5166,1.5167,270200000.0
2009-10-14 16:51:00,1.51665,1.51675,1.5166,1.51665,351300000.0
2009-10-14 16:52:00,1.51665,1.51675,1.5166,1.5167,204100000.0
2009-10-14 16:53:00,1.5167,1.5167,1.51665,1.51665,289700000.0
2009-10-14 16:54:00,1.51665,1.51665,1.51655,1.5166,301200000.0
2009-10-14 16:55:00,1.5166,1.51665,1.5166,1.5166,112700000.0
2009-10-14 16:56:00,1.5166,1.5166,1.51645,1.51645,188100000.0
2009-10-14 16:57:00,1.51645,1.51665,1.51645,1.5166,323100000.0
2009-10-14 16:58:00,1.5166,1.51665,1.51655,1.5166,253800000.0
2009-10-14 16:59:00,1.51655,1.51665,1.5164,1.5165,498400000.0
2009-10-14 17:00:00,1.5165,1.51655,1.5164,1.51645,252400000.0
2009-10-14 17:01:00,1.51645,1.51655,1.51645,1.51655,469300000.0
2009-10-14 17:02:00,1.51655,1.51655,1.5165,1.5165,364000000.0
2009-10-14 17:03:00,1.5165,1.51655,1.5165,1.5165,425600000.0
2009-10-14 17:04:00,1.5165,1.51655,1.51645,1.5165,350700000.0
2009-10-14 17:05:00,1.5165,1.51655,1.51645,1.51645,249600000.0
2009-10-14 17:06:00,1.51645,1.51655,1.51645,1.5165,388500000.0
2009-10-14 17:07:00,1.5165,1.51655,1.51615,1.5163,271200000.0
2009-10-14 17:08:00,1.5163,1.51645,1.51615,1.5162,555000000.0
2009-10-14 17:09:00,1.5162,1.51625,1.51615,1.51625,253700000.0
2009-10-14 17:10:00,1.51625,1.5163,1.51615,1.51615,320000000.0
2009-10-14 17:11:00,1.51615,1.51625,1.51615,1.51625,313300000.0
2009-10-14 17:12:00,1.51625,1.51625,1.51615,1.51625,343600000.0
2009-10-14 17:13:00,1.51625,1.51625,1.51615,1.5162,444000000.0
2009-10-14 17:14:00,1.51615,1.5162,1.51615,1.51615,303099999.0
2009-10-14 17:15:00,1.5162,1.5163,1.5162,1.5162,476400000.0
2009-10-14 17:16:00,1.51625,1.5163,1.5162,1.5163,638800000.0
2009-10-14 17:17:00,1.51625,1.51635,1.5162,1.5162,569000000.0
2009-10-14 17:18:00,1.5162,1.5163,1.5162,1.51625,650100001.0
2009-10-14 17:19:00,1.51625,1.5163,1.51625,1.5163,465499999.0
2009-10-14 17:20:00,1.5163,1.51635,1.51625,1.51625,383600000.0
2009-10-14 17:21:00,1.51625,1.51635,1.51625,1.51635,517000000.0
2009-10-14 17:22:00,1.51635,1.5164,1.5163,1.51635,249900000.0
2009-10-14 17:23:00,1.51635,1.51635,1.51635,1.51635,118300000.0
2009-10-14 17:24:00,1.51635,1.5164,1.5163,1.5163,208800000.0
2009-10-14 17:25:00,1.5163,1.5164,1.5163,1.5164,459600000.0
2009-10-14 17:26:00,1.5164,1.5165,1.51635,1.5164,359700000.0
2009-10-14 17:27:00,1.5164,1.5164,1.51635,1.5164,382900000.0
2009-10-14 17:28:00,1.5164,1.51645,1.51635,1.5164,293700000.0
2009-10-14 17:29:00,1.5164,1.5164,1.5163,1.51635,459099999.0
2009-10-14 17:30:00,1.51635,1.5164,1.51635,1.51635,58400000.0
2009-10-14 17:31:00,1.51635,1.51635,1.5163,1.5163,166500000.0
2009-10-14 17:32:00,1.5163,1.51635,1.51625,1.51635,164400000.0
2009-10-14 17:33:00,1.51635,1.51635,1.51615,1.5162,56800000.0
2009-10-14 17:34:00,1.5162,1.51635,1.5162,1.5163,314000000.0
2009-10-14 17:35:00,1.51625,1.51635,1.51615,1.5162,275800000.0
2009-10-14 17:36:00,1.5162,1.51625,1.51615,1.51615,232900000.0
2009-10-14 17:37:00,1.51615,1.51635,1.51615,1.5163,213900000.0
2009-10-14 17:38:00,1.5163,1.5163,1.51615,1.5162,193400000.0
2009-10-14 17:39:00,1.5162,1.5163,1.5162,1.5162,283200000.0
2009-10-14 17:40:00,1.5162,1.51625,1.51615,1.5162,483800001.0
2009-10-14 17:41:00,1.5162,1.51645,1.5162,1.5163,477799999.0
2009-10-14 17:42:00,1.5163,1.5164,1.51625,1.51635,227200001.0
2009-10-14 17:43:00,1.5164,1.5164,1.51625,1.5163,238600000.0
2009-10-14 17:44:00,1.5163,1.5163,1.51615,1.51625,66400000.0
2009-10-14 17:45:00,1.5162,1.51625,1.5162,1.5162,35700000.0
2009-10-14 17:46:00,1.5162,1.51625,1.5161,1.5162,180900000.0
2009-10-14 17:47:00,1.5162,1.51625,1.51605,1.5161,310900000.0
2009-10-14 17:48:00,1.51605,1.51625,1.51605,1.51615,267900001.0
2009-10-14 17:49:00,1.51615,1.5162,1.51605,1.51605,272000000.0
2009-10-14 17:50:00,1.51605,1.5161,1.51555,1.51555,478400000.0
2009-10-14 17:51:00,1.51555,1.5157,1.5155,1.51565,425500000.0
2009-10-14 17:52:00,1.51565,1.51575,1.5155,1.5157,344100000.0
2009-10-14 17:53:00,1.5157,1.5158,1.51565,1.5157,335200001.0
2009-10-14 17:54:00,1.51565,1.51575,1.51565,1.51575,187200000.0
2009-10-14 17:55:00,1.51575,1.51575,1.51565,1.5157,256800000.0
2009-10-14 17:56:00,1.5157,1.51575,1.51565,1.5157,564400000.0
2009-10-14 17:57:00,1.5157,1.51575,1.51565,1.51565,187000000.0
2009-10-14 17:58:00,1.51565,1.5158,1.51565,1.51565,101200000.0
2009-10-14 17:59:00,1.51565,1.51585,1.51565,1.51565,92000000.0
2009-10-14 18:00:00,1.51565,1.51585,1.51565,1.5157,398400000.0
2009-10-14 18:01:00,1.5157,1.51585,1.5157,1.51575,234800000.0
2009-10-14 18:02:00,1.51575,1.51585,1.5157,1.51575,218800000.0
2009-10-14 18:03:00,1.5158,1.51585,1.5157,1.5157,239200000.0
2009-10-14 18:04:00,1.5157,1.51575,1.5156,1.51565,511000001.0
2009-10-14 18:05:00,1.51565,1.5158,1.51565,1.51565,351600000.0
2009-10-14 18:06:00,1.51565,1.51565,1.51565,1.51565,177400000.0
2009-10-14 18:07:00,1.51565,1.5157,1.51565,1.5157,425000001.0
2009-10-14 18:08:00,1.5157,1.5158,1.5157,1.51575,185200000.0
2009-10-14 18:09:00,1.51575,1.5158,1.5157,1.5158,334600000.0
2009-10-14 18:10:00,1.5158,1.5158,1.5157,1.5158,111700000.0
2009-10-14 18:11:00,1.5157,1.5157,1.51565,1.51565,209200000.0
2009-10-14 18:12:00,1.51565,1.51565,1.51565,1.51565,2000000.0
2009-10-14 18:13:00,1.51565,1.51565,1.51565,1.51565,16100000.0
2009-10-14 18:14:00,1.51565,1.51565,1.5156,1.5156,107200000.0
2009-10-14 18:15:00,1.5156,1.51565,1.51555,1.51555,138400000.0
2009-10-14 18:16:00,1.51555,1.51555,1.51555,1.51555,70800000.0
2009-10-14 18:17:00,1.51555,1.51555,1.51555,1.51555,108600000.0
2009-10-14 18:18:00,1.5156,1.51565,1.51555,1.5156,75800000.0
2009-10-14 18:19:00,1.51555,1.5156,1.51555,1.51555,49800000.0
2009-10-14 18:20:00,1.51555,1.51555,1.51545,1.51545,109800000.0
2009-10-14 18:21:00,1.51545,1.5155,1.51545,1.51545,167700000.0
2009-10-14 18:22:00,1.51545,1.5155,1.51545,1.51545,225400000.0
2009-10-14 18:23:00,1.51545,1.5156,1.51545,1.51555,318900000.0
2009-10-14 18:24:00,1.5155,1.51555,1.5155,1.5155,60000000.0
2009-10-14 18:25:00,1.51555,1.51555,1.51545,1.5155,130400000.0
2009-10-14 18:26:00,1.5155,1.5155,1.51545,1.5155,149800000.0
2009-10-14 18:27:00,1.5155,1.5155,1.51545,1.51545,99300000.0
2009-10-14 18:28:00,1.51545,1.51555,1.51545,1.5155,150500000.0
2009-10-14 18:29:00,1.5155,1.51555,1.51545,1.51545,141300000.0
2009-10-14 18:30:00,1.5155,1.51555,1.51535,1.51545,547400000.0
2009-10-14 18:31:00,1.51545,1.5155,1.51535,1.51545,394400000.0
2009-10-14 18:32:00,1.51545,1.5155,1.5153,1.51535,350100000.0
2009-10-14 18:33:00,1.51535,1.5154,1.5153,1.51535,275700000.0
2009-10-14 18:34:00,1.51535,1.5154,1.5153,1.5153,366700000.0
2009-10-14 18:35:00,1.5153,1.51545,1.5153,1.51535,208300000.0
2009-10-14 18:36:00,1.51535,1.51535,1.51535,1.51535,130400000.0
2009-10-14 18:37:00,1.51535,1.51535,1.51525,1.5153,81000000.0
2009-10-14 18:38:00,1.5153,1.51535,1.51525,1.5153,349800000.0
2009-10-14 18:39:00,1.5153,1.5153,1.5152,1.51525,190400000.0
2009-10-14 18:40:00,1.51525,1.5153,1.51525,1.51525,276600001.0
2009-10-14 18:41:00,1.51525,1.51535,1.5152,1.5153,246000000.0
2009-10-14 18:42:00,1.51525,1.5153,1.51515,1.5152,172600000.0
2009-10-14 18:43:00,1.51515,1.5152,1.51515,1.5152,115200000.0
2009-10-14 18:44:00,1.51515,1.5152,1.51515,1.51515,179200000.0
2009-10-14 18:45:00,1.51515,1.5152,1.51515,1.5152,110200000.0
2009-10-14 18:46:00,1.5152,1.51525,1.51515,1.51515,162850000.0
2009-10-14 18:47:00,1.51515,1.51525,1.51515,1.51515,296400000.0
2009-10-14 18:48:00,1.51515,1.5152,1.51515,1.51515,181200000.0
2009-10-14 18:49:00,1.51515,1.51525,1.51515,1.5152,247700000.0
2009-10-14 18:50:00,1.51525,1.51525,1.5152,1.5152,145600000.0
2009-10-14 18:51:00,1.5152,1.5152,1.51515,1.51515,165700000.0
2009-10-14 18:52:00,1.51515,1.51515,1.515,1.5151,342200000.0
2009-10-14 18:53:00,1.5151,1.51515,1.5151,1.5151,152000000.0
2009-10-14 18:54:00,1.51515,1.51515,1.5151,1.5151,185600000.0
2009-10-14 18:55:00,1.5151,1.51515,1.5151,1.51515,83600000.0
2009-10-14 18:56:00,1.5151,1.51515,1.5151,1.51515,21400000.0
2009-10-14 18:57:00,1.5151,1.5151,1.51505,1.51505,66200000.0
2009-10-14 18:58:00,1.51505,1.5151,1.51505,1.51505,175200000.0
2009-10-14 18:59:00,1.51505,1.5151,1.51505,1.5151,65600000.0
2009-10-14 19:00:00,1.5151,1.5151,1.51505,1.51505,96000000.0
2009-10-14 19:01:00,1.51505,1.51505,1.51505,1.51505,8800000.0
2009-10-14 19:02:00,1.515,1.5151,1.515,1.51505,96800000.0
2009-10-14 19:03:00,1.51505,1.5151,1.51495,1.51495,153200000.0
2009-10-14 19:04:00,1.51495,1.51505,1.51495,1.51505,95000000.0
2009-10-14 19:05:00,1.51505,1.51505,1.51495,1.515,274400000.0
2009-10-14 19:06:00,1.51495,1.51505,1.51495,1.51495,232800000.0
2009-10-14 19:07:00,1.51495,1.51505,1.5148,1.51485,615699996.0
2009-10-14 19:08:00,1.51485,1.51485,1.5148,1.51485,118200000.0
2009-10-14 19:09:00,1.51485,1.5149,1.5148,1.51485,123600000.0
2009-10-14 19:10:00,1.51485,1.51495,1.5147,1.51475,360799999.0
2009-10-14 19:11:00,1.51475,1.51475,1.5147,1.51475,447600005.0
2009-10-14 19:12:00,1.51475,1.5149,1.51475,1.51475,558000000.0
2009-10-14 19:13:00,1.51475,1.5148,1.5144,1.51445,633200000.0
2009-10-14 19:14:00,1.51445,1.5145,1.51445,1.5145,179600000.0
2009-10-14 19:15:00,1.5145,1.5146,1.5144,1.51445,188200000.0
2009-10-14 19:16:00,1.51445,1.5145,1.5143,1.51435,332799999.0
2009-10-14 19:17:00,1.5144,1.5144,1.5141,1.51415,371800000.0
2009-10-14 19:18:00,1.51415,1.5143,1.514,1.51405,863600000.0
2009-10-14 19:19:00,1.51405,1.5143,1.51405,1.5141,421499998.0
2009-10-14 19:20:00,1.51415,1.5142,1.51405,1.51405,420599998.0
2009-10-14 19:21:00,1.5141,1.5141,1.51405,1.51405,171100000.0
2009-10-14 19:22:00,1.51405,1.51415,1.51405,1.51405,175900000.0
2009-10-14 19:23:00,1.51405,1.5142,1.51405,1.51415,342699999.0
2009-10-14 19:24:00,1.5141,1.5142,1.5141,1.5141,493900001.0
2009-10-14 19:25:00,1.5141,1.51415,1.5141,1.51415,193999998.0
2009-10-14 19:26:00,1.51415,1.5142,1.5141,1.51415,164600000.0
2009-10-14 19:27:00,1.51415,1.51425,1.51415,1.5142,207500000.0
2009-10-14 19:28:00,1.5142,1.51425,1.51415,1.51425,228800000.0
2009-10-14 19:29:00,1.5143,1.5146,1.5143,1.5144,350200000.0
2009-10-14 19:30:00,1.5144,1.51445,1.5143,1.5143,338300000.0
2009-10-14 19:31:00,1.51425,1.5143,1.51425,1.51425,89900000.0
2009-10-14 19:32:00,1.51425,1.5143,1.5142,1.5143,113500000.0
2009-10-14 19:33:00,1.51435,1.5144,1.51435,1.51435,230000000.0
2009-10-14 19:34:00,1.51435,1.51435,1.51425,1.51435,180800002.0
2009-10-14 19:35:00,1.51435,1.5144,1.51415,1.5142,352200003.0
2009-10-14 19:36:00,1.5142,1.5143,1.5142,1.5143,774099999.0
2009-10-14 19:37:00,1.51425,1.5143,1.5142,1.5142,323800000.0
2009-10-14 19:38:00,1.5142,1.5143,1.5142,1.51425,453500000.0
2009-10-14 19:39:00,1.51425,1.5143,1.5142,1.51425,403599999.0
2009-10-14 19:40:00,1.51425,1.51435,1.51425,1.51435,580400000.0
2009-10-14 19:41:00,1.51435,1.5144,1.51425,1.5143,338700000.0
2009-10-14 19:42:00,1.5143,1.5143,1.5143,1.5143,309600000.0
2009-10-14 19:43:00,1.5143,1.5143,1.5143,1.5143,115200000.0
2009-10-14 19:44:00,1.5143,1.5143,1.5143,1.5143,93700000.0
2009-10-14 19:45:00,1.5143,1.51435,1.5143,1.51435,315100000.0
2009-10-14 19:46:00,1.51435,1.51435,1.51435,1.51435,79000000.0
2009-10-14 19:47:00,1.51435,1.51435,1.51425,1.51425,242700000.0
2009-10-14 19:48:00,1.5143,1.5143,1.51425,1.51425,672199991.0
2009-10-14 19:49:00,1.51419,1.51425,1.51416,1.51424,168900000.0
2009-10-14 19:50:00,1.5143,1.51435,1.5143,1.51435,168900000.0
2009-10-14 19:51:00,1.51435,1.51435,1.51435,1.51435,487200006.0
2009-10-14 19:52:00,1.51435,1.5144,1.51435,1.51435,385500000.0
2009-10-14 19:53:00,1.51435,1.51435,1.51425,1.51425,728600003.0
2009-10-14 19:54:00,1.51425,1.51435,1.51425,1.51435,1133199998.0
2009-10-14 19:55:00,1.51435,1.51435,1.51425,1.51425,907100003.0
2009-10-14 19:56:00,1.51425,1.51435,1.51425,1.5143,443799992.0
2009-10-14 19:57:00,1.5144,1.5144,1.5143,1.5143,36500000.0
2009-10-14 19:58:00,1.5143,1.51435,1.51425,1.5143,1262700032.0
2009-10-14 19:59:00,1.5143,1.51435,1.51425,1.51425,841900003.0
2009-10-14 20:00:00,1.51425,1.5144,1.51405,1.51435,1016100005.0
2009-10-14 20:01:00,1.5143,1.5143,1.51405,1.51415,821000000.0
2009-10-14 20:02:00,1.51415,1.5142,1.51405,1.51415,2090600002.0
2009-10-14 20:03:00,1.51415,1.51415,1.51405,1.51415,1688299993.0
2009-10-14 20:04:00,1.51415,1.51435,1.5141,1.51425,962099986.0
2009-10-14 20:05:00,1.51425,1.51435,1.51405,1.5141,652599998.0
2009-10-14 20:06:00,1.5141,1.51415,1.514,1.5141,531100000.0
2009-10-14 20:07:00,1.514,1.51415,1.514,1.51415,658900001.0
2009-10-14 20:08:00,1.51415,1.51425,1.51395,1.51395,603600000.0
2009-10-14 20:09:00,1.51395,1.514,1.5139,1.514,390400005.0
2009-10-14 20:10:00,1.514,1.51435,1.5139,1.51435,533600001.0
2009-10-14 20:11:00,1.5143,1.5144,1.5141,1.5142,483300000.0
2009-10-14 20:12:00,1.5142,1.5143,1.5142,1.5142,1093700001.0
2009-10-14 20:13:00,1.5142,1.51435,1.51395,1.51405,1356800005.0
2009-10-14 20:14:00,1.5141,1.5143,1.51405,1.51415,878500002.0
2009-10-14 20:15:00,1.51415,1.51425,1.5141,1.51415,1398099990.0
2009-10-14 20:16:00,1.51415,1.5142,1.5141,1.5141,1389600002.0
2009-10-14 20:17:00,1.5141,1.51425,1.5141,1.5142,533499999.0
2009-10-14 20:18:00,1.5142,1.5143,1.5141,1.5141,670100011.0
2009-10-14 20:19:00,1.5141,1.51435,1.5141,1.5143,1320599972.0
2009-10-14 20:20:00,1.5143,1.51435,1.51425,1.51425,387600000.0
2009-10-14 20:21:00,1.51425,1.5143,1.51415,1.51425,675000000.0
2009-10-14 20:22:00,1.51423,1.51424,1.51416,1.5142,597500008.0
2009-10-14 20:23:00,1.5143,1.51435,1.5143,1.5143,597500008.0
2009-10-14 20:24:00,1.5143,1.5143,1.5143,1.5143,1268500000.0
2009-10-14 20:25:00,1.5143,1.5143,1.5143,1.5143,1579399986.0
2009-10-14 20:26:00,1.5143,1.5143,1.5143,1.5143,930299988.0
2009-10-14 20:27:00,1.5143,1.5143,1.51395,1.51405,978499985.0
2009-10-14 20:28:00,1.51405,1.5142,1.514,1.51415,756499997.0
2009-10-14 20:29:00,1.51415,1.5144,1.5141,1.51425,434800000.0
2009-10-14 20:30:00,1.51425,1.5143,1.51415,1.5143,256500000.0
2009-10-14 20:31:00,1.51425,1.51435,1.5142,1.51425,519100001.0
2009-10-14 20:32:00,1.51425,1.51435,1.5142,1.5143,292300001.0
2009-10-14 20:33:00,1.51425,1.51435,1.51425,1.5143,861400005.0
2009-10-14 20:34:00,1.5143,1.5143,1.51425,1.5143,582399992.0
2009-10-14 20:35:00,1.5143,1.5143,1.51425,1.5143,914399999.0
2009-10-14 20:36:00,1.5143,1.5144,1.51425,1.51425,710099999.0
2009-10-14 20:37:00,1.51425,1.5143,1.51425,1.51425,426199993.0
2009-10-14 20:38:00,1.51425,1.5143,1.51425,1.51425,650299997.0
2009-10-14 20:39:00,1.51425,1.51435,1.51425,1.51435,633700004.0
2009-10-14 20:40:00,1.51435,1.51435,1.51425,1.5143,357800000.0
2009-10-14 20:41:00,1.5143,1.5145,1.5143,1.5144,414399999.0
2009-10-14 20:42:00,1.51445,1.51455,1.5144,1.51455,468099999.0
2009-10-14 20:43:00,1.5145,1.51455,1.51445,1.51445,578100000.0
2009-10-14 20:44:00,1.5145,1.5148,1.51445,1.5148,924999993.0
2009-10-14 20:45:00,1.51475,1.51485,1.5147,1.5147,574400004.0
2009-10-14 20:46:00,1.5148,1.5148,1.5147,1.51475,236000001.0
2009-10-14 20:47:00,1.5147,1.51475,1.51455,1.51455,290800000.0
2009-10-14 20:48:00,1.51465,1.51465,1.51455,1.5146,161499999.0
2009-10-14 20:49:00,1.5146,1.5146,1.51455,1.5146,219000000.0
2009-10-14 20:50:00,1.5146,1.5146,1.5146,1.5146,124400000.0
2009-10-14 20:51:00,1.5146,1.51465,1.5143,1.5143,430899999.0
2009-10-14 20:52:00,1.51435,1.51455,1.51425,1.5145,247000000.0
2009-10-14 20:53:00,1.5145,1.51455,1.51445,1.5145,214700000.0
2009-10-14 20:54:00,1.5145,1.51455,1.51445,1.51455,130000000.0
2009-10-14 20:55:00,1.51455,1.51475,1.51455,1.5146,869400001.0
2009-10-14 20:56:00,1.51465,1.5148,1.51465,1.5147,137700000.0
2009-10-14 20:57:00,1.51475,1.5148,1.5146,1.5146,205000000.0
2009-10-14 20:58:00,1.5146,1.5148,1.5146,1.51465,324600000.0
2009-10-14 20:59:00,1.51465,1.51485,1.5146,1.51465,534799999.0
2009-10-14 21:00:00,1.51465,1.51475,1.51465,1.5147,252600000.0
2009-10-14 21:01:00,1.51475,1.51485,1.51465,1.51485,400500000.0
2009-10-14 21:02:00,1.51485,1.51485,1.5148,1.5148,108900000.0
2009-10-14 21:03:00,1.5148,1.51485,1.5148,1.5148,121700000.0
2009-10-14 21:04:00,1.5148,1.51485,1.5148,1.5148,163700000.0
2009-10-14 21:05:00,1.51485,1.5149,1.5148,1.51485,114000000.0
2009-10-14 21:06:00,1.51485,1.5149,1.51475,1.51475,327300000.0
2009-10-14 21:07:00,1.5148,1.51495,1.51475,1.51485,489700000.0
2009-10-14 21:08:00,1.51485,1.51495,1.5148,1.5148,374300001.0
2009-10-14 21:09:00,1.51485,1.51495,1.51475,1.5148,300800000.0
2009-10-14 21:10:00,1.5148,1.51495,1.51475,1.5149,328700000.0
2009-10-14 21:11:00,1.51485,1.51485,1.5148,1.51485,220700000.0
2009-10-14 21:12:00,1.51485,1.5149,1.5147,1.5147,415800000.0
2009-10-14 21:13:00,1.5147,1.5148,1.5146,1.5146,116600000.0
2009-10-14 21:14:00,1.5146,1.51475,1.5146,1.51465,193400000.0
2009-10-14 21:15:00,1.51465,1.51465,1.51465,1.51465,75600000.0
2009-10-14 21:16:00,1.51465,1.51465,1.51455,1.51465,30000000.0
2009-10-14 21:17:00,1.51465,1.5148,1.51465,1.5147,125400000.0
2009-10-14 21:18:00,1.51465,1.5148,1.51455,1.5146,230700000.0
2009-10-14 21:19:00,1.51455,1.51465,1.51455,1.5146,192800000.0
2009-10-14 21:20:00,1.5146,1.5146,1.51455,1.5146,171500000.0
2009-10-14 21:21:00,1.5146,1.5146,1.51455,1.51455,48500000.0
2009-10-14 21:22:00,1.51455,1.51465,1.51455,1.5146,136800000.0
2009-10-14 21:23:00,1.5146,1.5146,1.51455,1.5146,47000000.0
2009-10-14 21:24:00,1.5146,1.5146,1.51455,1.51455,145299999.0
2009-10-14 21:25:00,1.51455,1.5146,1.51455,1.5146,24400000.0
2009-10-14 21:26:00,1.5146,1.5146,1.51455,1.51455,175700000.0
2009-10-14 21:27:00,1.5146,1.5146,1.51455,1.5146,265300000.0
2009-10-14 21:28:00,1.51455,1.51465,1.5145,1.51455,265300001.0
2009-10-14 21:29:00,1.5145,1.51465,1.5145,1.51465,184600000.0
2009-10-14 21:30:00,1.51455,1.51475,1.51455,1.5146,479300000.0
2009-10-14 21:31:00,1.51465,1.5147,1.51445,1.51465,226300000.0
2009-10-14 21:32:00,1.51465,1.5148,1.51455,1.51455,375300000.0
2009-10-14 21:33:00,1.51455,1.51485,1.51455,1.51455,435000000.0
2009-10-14 21:34:00,1.51455,1.5146,1.51455,1.51455,89400000.0
2009-10-14 21:35:00,1.51465,1.5147,1.51445,1.51465,220600000.0
2009-10-14 21:36:00,1.51475,1.51485,1.51445,1.5148,312500000.0
2009-10-14 21:37:00,1.5148,1.51485,1.51465,1.51465,300800000.0
2009-10-14 21:38:00,1.51465,1.5147,1.51455,1.5146,215000000.0
2009-10-14 21:39:00,1.5146,1.51465,1.51455,1.51455,96400000.0
2009-10-14 21:40:00,1.51455,1.5146,1.5145,1.5145,276000000.0
2009-10-14 21:41:00,1.5145,1.51455,1.5144,1.51445,248600000.0
2009-10-14 21:42:00,1.51445,1.5145,1.51445,1.5145,47800000.0
2009-10-14 21:43:00,1.51445,1.51445,1.51445,1.51445,50600000.0
2009-10-14 21:44:00,1.51445,1.51455,1.5143,1.5144,175600000.0
2009-10-14 21:45:00,1.5144,1.51445,1.5144,1.5144,41500000.0
2009-10-14 21:46:00,1.5144,1.5144,1.5144,1.5144,39600000.0
2009-10-14 21:47:00,1.5144,1.51445,1.5144,1.5144,68600000.0
2009-10-14 21:48:00,1.5144,1.5144,1.51435,1.51435,21200000.0
2009-10-14 21:49:00,1.51435,1.5144,1.51435,1.5144,59200000.0
2009-10-14 21:50:00,1.5144,1.51445,1.51435,1.5144,34400000.0
2009-10-14 21:51:00,1.5144,1.5144,1.5144,1.5144,15400000.0
2009-10-14 21:52:00,1.5144,1.51455,1.5144,1.51455,90600000.0
2009-10-14 21:53:00,1.51455,1.5146,1.51445,1.51445,272800000.0
2009-10-14 21:54:00,1.51445,1.51455,1.51445,1.51445,37200000.0
2009-10-14 21:55:00,1.51445,1.51455,1.51445,1.51445,83600000.0
2009-10-14 21:56:00,1.51445,1.51445,1.51415,1.5142,103800000.0
2009-10-14 21:57:00,1.5142,1.51445,1.5142,1.5144,235000000.0
2009-10-14 21:58:00,1.5144,1.51445,1.5142,1.51445,104600000.0
2009-10-14 21:59:00,1.5144,1.51455,1.5144,1.51445,180500000.0
2009-10-14 22:00:00,1.51445,1.51475,1.5144,1.51465,307900002.0
2009-10-14 22:01:00,1.51465,1.5148,1.51465,1.51475,299800000.0
2009-10-14 22:02:00,1.51475,1.51485,1.51465,1.5147,153600000.0
2009-10-14 22:03:00,1.5147,1.5148,1.5147,1.5147,487700000.0
2009-10-14 22:04:00,1.5147,1.5148,1.51455,1.51455,729700000.0
2009-10-14 22:05:00,1.5146,1.5146,1.51445,1.51445,154800000.0
2009-10-14 22:06:00,1.51445,1.5146,1.51445,1.5146,89000000.0
2009-10-14 22:07:00,1.5146,1.51475,1.5146,1.51465,1278500000.0
2009-10-14 22:08:00,1.5146,1.5146,1.5145,1.5145,114300000.0
2009-10-14 22:09:00,1.5145,1.51465,1.5145,1.5146,48800000.0
2009-10-14 22:10:00,1.51455,1.5147,1.5145,1.51455,134200001.0
2009-10-14 22:11:00,1.5145,1.51455,1.5145,1.51455,78400000.0
2009-10-14 22:12:00,1.51455,1.51455,1.5145,1.51455,110400000.0
2009-10-14 22:13:00,1.5146,1.5146,1.5145,1.5145,63600000.0
2009-10-14 22:14:00,1.5145,1.51455,1.5145,1.51455,56200000.0
2009-10-14 22:15:00,1.5145,1.51455,1.5145,1.5145,120000000.0
2009-10-14 22:16:00,1.5145,1.5146,1.5145,1.5146,63900000.0
2009-10-14 22:17:00,1.51438,1.51443,1.51413,1.51443,14000000.0
2009-10-14 22:18:00,1.5146,1.5146,1.51455,1.51455,38100000.0
2009-10-14 22:19:00,1.51455,1.51465,1.51455,1.51465,86200001.0
2009-10-14 22:20:00,1.5146,1.51465,1.51445,1.51465,113499999.0
2009-10-14 22:21:00,1.51465,1.5148,1.5146,1.51465,215300000.0
2009-10-14 22:22:00,1.51465,1.51475,1.51465,1.51475,30200000.0
2009-10-14 22:23:00,1.51475,1.5148,1.5147,1.51475,570400000.0
2009-10-14 22:24:00,1.51475,1.5148,1.5145,1.51455,369800000.0
2009-10-14 22:25:00,1.5146,1.51475,1.51455,1.5147,832800001.0
2009-10-14 22:26:00,1.5147,1.5147,1.51465,1.5147,48900000.0
2009-10-14 22:27:00,1.5147,1.51475,1.51465,1.51475,176700001.0
2009-10-14 22:28:00,1.5148,1.5148,1.51465,1.51465,20100000.0
2009-10-14 22:29:00,1.5147,1.5147,1.51455,1.51465,187099999.0
2009-10-14 22:30:00,1.5147,1.5147,1.5146,1.51465,189200000.0
2009-10-14 22:31:00,1.5146,1.51465,1.5146,1.51465,25800000.0
2009-10-14 22:32:00,1.51465,1.5147,1.51455,1.5146,303699996.0
2009-10-14 22:33:00,1.5146,1.5146,1.5146,1.5146,12800000.0
2009-10-14 22:34:00,1.5146,1.5146,1.5146,1.5146,10400000.0
2009-10-14 22:35:00,1.5146,1.5146,1.5145,1.5145,70200000.0
2009-10-14 22:36:00,1.5145,1.51455,1.5145,1.51455,50800000.0
2009-10-14 22:37:00,1.51455,1.51455,1.5145,1.5145,27900000.0
2009-10-14 22:38:00,1.5145,1.51455,1.51445,1.5145,77800000.0
2009-10-14 22:39:00,1.5145,1.51455,1.51445,1.5145,80200000.0
2009-10-14 22:40:00,1.51445,1.51455,1.51445,1.51445,220500000.0
2009-10-14 22:41:00,1.5146,1.5146,1.51455,1.51455,10000000.0
2009-10-14 22:42:00,1.5146,1.5146,1.5146,1.5146,4200000.0
2009-10-14 22:43:00,1.51465,1.51465,1.51465,1.51465,1000000.0
2009-10-14 22:44:00,1.51465,1.5147,1.51455,1.5146,160800001.0
2009-10-14 22:45:00,1.5146,1.51465,1.51445,1.51465,233799999.0
2009-10-14 22:46:00,1.5147,1.5147,1.51455,1.51455,58000000.0
2009-10-14 22:47:00,1.51465,1.5148,1.51465,1.5147,67800000.0
2009-10-14 22:48:00,1.51465,1.51465,1.51455,1.51455,97900000.0
2009-10-14 22:49:00,1.51455,1.51495,1.51455,1.5148,519600000.0
2009-10-14 22:50:00,1.51475,1.5148,1.51465,1.5147,91600000.0
2009-10-14 22:51:00,1.5149,1.51495,1.5149,1.5149,39200000.0
2009-10-14 22:52:00,1.51495,1.51495,1.51465,1.51465,76600000.0
2009-10-14 22:53:00,1.5147,1.5147,1.51465,1.5147,48000000.0
2009-10-14 22:54:00,1.51475,1.5148,1.51465,1.51475,85900000.0
2009-10-14 22:55:00,1.5148,1.5148,1.51465,1.51465,54800000.0
2009-10-14 22:56:00,1.51465,1.51465,1.51465,1.51465,28000000.0
2009-10-14 22:57:00,1.51465,1.51465,1.51465,1.51465,86800000.0
2009-10-14 22:58:00,1.51465,1.5147,1.51465,1.5147,106700000.0
2009-10-14 22:59:00,1.51465,1.51475,1.51465,1.51465,25200000.0
2009-10-14 23:00:00,1.51465,1.51485,1.51465,1.51485,35350000.0
2009-10-14 23:01:00,1.5148,1.5148,1.51465,1.51475,15900000.0
2009-10-14 23:02:00,1.51465,1.51475,1.51465,1.5147,11950000.0
2009-10-14 23:03:00,1.5147,1.5147,1.51465,1.51465,2100000.0
2009-10-14 23:04:00,1.51465,1.51465,1.51465,1.51465,1250000.0
2009-10-14 23:05:00,1.51465,1.51465,1.51465,1.51465,2750000.0
2009-10-14 23:06:00,1.51465,1.51465,1.51465,1.51465,2500000.0
2009-10-14 23:07:00,1.51465,1.51465,1.51465,1.51465,3250000.0
2009-10-14 23:08:00,1.51465,1.51465,1.51465,1.51465,3000000.0
2009-10-14 23:09:00,1.51465,1.51465,1.51465,1.51465,4000000.0
2009-10-14 23:10:00,1.51425,1.51461,1.51415,1.51444,58800000.0
2009-10-14 23:11:00,1.51475,1.5149,1.51465,1.51475,42050000.0
2009-10-14 23:12:00,1.51485,1.51485,1.51465,1.51465,54500000.0
2009-10-14 23:13:00,1.51465,1.51475,1.51465,1.51465,31200000.0
2009-10-14 23:14:00,1.51465,1.51475,1.51465,1.51465,34400000.0
2009-10-14 23:15:00,1.51465,1.51465,1.51465,1.51465,7800000.0
2009-10-14 23:16:00,1.51465,1.51465,1.51465,1.51465,8700000.0
2009-10-14 23:17:00,1.51465,1.51465,1.51465,1.51465,11600000.0
2009-10-14 23:18:00,1.51465,1.51465,1.51465,1.51465,24600000.0
2009-10-14 23:19:00,1.51465,1.51465,1.51465,1.51465,12400000.0
2009-10-14 23:20:00,1.51465,1.5147,1.51465,1.5147,66100000.0
2009-10-14 23:21:00,1.51465,1.51465,1.51465,1.51465,3200000.0
2009-10-14 23:22:00,1.51465,1.51465,1.51465,1.51465,800000.0
2009-10-14 23:23:00,1.51442,1.51452,1.51415,1.51416,98100000.0
2009-10-14 23:24:00,1.51448,1.5145,1.51445,1.51448,123300000.0
2009-10-14 23:25:00,1.51465,1.5147,1.51465,1.5147,400000.0
2009-10-14 23:26:00,1.51465,1.51475,1.51465,1.51475,400000.0
2009-10-14 23:27:00,1.51448,1.51451,1.51435,1.51444,114800000.0
2009-10-14 23:28:00,1.5145,1.5145,1.51434,1.51434,46200000.0
2009-10-14 23:29:00,1.51475,1.51475,1.51475,1.51475,150000.0
2009-10-14 23:30:00,1.51475,1.51475,1.51475,1.51475,450000.0
2009-10-14 23:31:00,1.51475,1.51475,1.51475,1.51475,150000.0
2009-10-14 23:32:00,1.51475,1.51475,1.51475,1.51475,300000.0
2009-10-14 23:33:00,1.51475,1.51475,1.51475,1.51475,900000.0
2009-10-14 23:34:00,1.51475,1.51475,1.51475,1.51475,300000.0
2009-10-14 23:35:00,1.51475,1.51475,1.51475,1.51475,600000.0
2009-10-14 23:36:00,1.51475,1.51475,1.51475,1.51475,1500000.0
2009-10-14 23:37:00,1.51475,1.51475,1.51475,1.51475,2100000.0
2009-10-14 23:38:00,1.51475,1.51475,1.5147,1.5147,3400000.0
2009-10-14 23:39:00,1.5147,1.5147,1.5147,1.5147,750000.0
2009-10-14 23:40:00,1.5147,1.5147,1.5147,1.5147,3000000.0
2009-10-14 23:41:00,1.5147,1.5147,1.5147,1.5147,5750000.0
2009-10-14 23:42:00,1.5147,1.5147,1.5147,1.5147,43250000.0
2009-10-14 23:43:00,1.5147,1.5147,1.5147,1.5147,11200000.0
2009-10-14 23:44:00,1.5147,1.5147,1.5147,1.5147,5300000.0
2009-10-14 23:45:00,1.51451,1.51467,1.51434,1.51434,123700000.0
2009-10-14 23:46:00,1.5147,1.5147,1.5147,1.5147,16300000.0
2009-10-14 23:47:00,1.5147,1.5147,1.5147,1.5147,19300000.0
2009-10-14 23:48:00,1.5147,1.51475,1.5147,1.5147,33050000.0
2009-10-14 23:49:00,1.5147,1.5148,1.5147,1.5148,94700000.0
2009-10-14 23:50:00,1.5144,1.51471,1.5144,1.51458,207000000.0
2009-10-14 23:51:00,1.51413,1.5146,1.51413,1.5146,119100000.0
2009-10-14 23:52:00,1.5148,1.5148,1.51475,1.5148,40200000.0
2009-10-14 23:53:00,1.51475,1.5148,1.5147,1.5147,69000000.0
2009-10-14 23:54:00,1.5147,1.5147,1.5147,1.5147,29200000.0
2009-10-14 23:55:00,1.5147,1.5147,1.5147,1.5147,1750000.0
2009-10-14 23:56:00,1.51445,1.51453,1.5144,1.5144,215900000.0
2009-10-14 23:57:00,1.5147,1.5147,1.5147,1.5147,1250000.0
2009-10-14 23:58:00,1.5147,1.5147,1.5147,1.5147,250000.0
2009-10-14 23:59:00,1.5147,1.5147,1.5147,1.5147,2750000.0
2009-10-15 00:00:00,1.5147,1.5147,1.5147,1.5147,5250000.0
2009-10-15 00:01:00,1.5147,1.5147,1.5147,1.5147,5000000.0
2009-10-15 00:02:00,1.5147,1.5147,1.5147,1.5147,7500000.0
2009-10-15 00:03:00,1.5147,1.5147,1.5147,1.5147,3500000.0
2009-10-15 00:04:00,1.5147,1.5147,1.5147,1.5147,6000000.0
2009-10-15 00:05:00,1.5147,1.5147,1.5147,1.5147,5000000.0
2009-10-15 00:06:00,1.5147,1.5147,1.5146,1.5147,9100000.0
2009-10-15 00:07:00,1.5147,1.5147,1.5147,1.5147,2500000.0
2009-10-15 00:08:00,1.5147,1.5147,1.5147,1.5147,750000.0
2009-10-15 00:09:00,1.5147,1.5148,1.5147,1.51475,22750000.0
2009-10-15 00:10:00,1.51437,1.51466,1.5143,1.5145,81300000.0
2009-10-15 00:11:00,1.5147,1.5147,1.5147,1.5147,27500000.0
2009-10-15 00:12:00,1.5147,1.5147,1.5147,1.5147,3500000.0
2009-10-15 00:13:00,1.5147,1.5147,1.5147,1.5147,4250000.0
2009-10-15 00:14:00,1.5147,1.5147,1.5147,1.5147,2000000.0
2009-10-15 00:15:00,1.5147,1.5147,1.5147,1.5147,2000000.0
2009-10-15 00:16:00,1.5147,1.5147,1.5147,1.5147,1750000.0
2009-10-15 00:17:00,1.5147,1.5147,1.5147,1.5147,9250000.0
2009-10-15 00:18:00,1.5147,1.5147,1.5147,1.5147,500000.0
2009-10-15 00:19:00,1.5147,1.5147,1.5147,1.5147,750000.0
2009-10-15 00:20:00,1.5147,1.5147,1.5147,1.5147,500000.0
2009-10-15 00:21:00,1.5147,1.5147,1.5147,1.5147,250000.0
2009-10-15 00:22:00,1.51454,1.51458,1.51424,1.51445,39300000.0
2009-10-15 00:23:00,1.51438,1.51464,1.51425,1.5145,52900000.0
2009-10-15 00:24:00,1.5147,1.5147,1.5147,1.5147,750000.0
2009-10-15 00:25:00,1.51438,1.5145,1.5142,1.5142,26700000.0
2009-10-15 00:26:00,1.5147,1.5147,1.5147,1.5147,500000.0
2009-10-15 00:27:00,1.5147,1.5147,1.5147,1.5147,1000000.0
2009-10-15 00:28:00,1.5147,1.5147,1.5147,1.5147,750000.0
2009-10-15 00:29:00,1.51454,1.51454,1.5143,1.5143,2500000.0
2009-10-15 00:30:00,1.51403,1.51445,1.51403,1.51429,11100000.0
2009-10-15 00:31:00,1.51448,1.51467,1.51434,1.51448,3700000.0
2009-10-15 00:32:00,1.51424,1.51452,1.51424,1.51434,13300000.0
2009-10-15 00:33:00,1.51475,1.51475,1.51475,1.51475,27500000.0
2009-10-15 00:34:00,1.51475,1.51475,1.51475,1.51475,30700000.0
2009-10-15 00:35:00,1.51475,1.51475,1.51475,1.51475,3700000.0
2009-10-15 00:36:00,1.51475,1.51475,1.51475,1.51475,34000000.0
2009-10-15 00:37:00,1.51464,1.5147,1.51434,1.51434,22000000.0
2009-10-15 00:38:00,1.51475,1.51475,1.51475,1.51475,26400000.0
2009-10-15 00:39:00,1.51475,1.51475,1.51475,1.51475,3200000.0
2009-10-15 00:40:00,1.51475,1.51475,1.51475,1.51475,2400000.0
2009-10-15 00:41:00,1.5146,1.51464,1.51453,1.51453,6400000.0
2009-10-15 00:42:00,1.51475,1.51475,1.51475,1.51475,8000000.0
2009-10-15 00:43:00,1.5148,1.5148,1.5148,1.5148,29600000.0
2009-10-15 00:44:00,1.5148,1.51485,1.5148,1.5148,48000000.0
2009-10-15 00:45:00,1.51475,1.5148,1.51475,1.51475,16000000.0
2009-10-15 00:46:00,1.51475,1.5148,1.51475,1.5148,15200000.0
2009-10-15 00:47:00,1.5148,1.5148,1.51475,1.51475,28800000.0
2009-10-15 00:48:00,1.51485,1.51485,1.51475,1.51475,37600000.0
2009-10-15 00:49:00,1.51475,1.51485,1.51475,1.5148,100800000.0
2009-10-15 00:50:00,1.51475,1.5148,1.51475,1.5148,51200000.0
2009-10-15 00:51:00,1.51475,1.51475,1.51475,1.51475,8800000.0
2009-10-15 00:52:00,1.51475,1.51475,1.51475,1.51475,12000000.0
2009-10-15 00:53:00,1.51475,1.51475,1.51475,1.51475,24150000.0
2009-10-15 00:54:00,1.51475,1.51475,1.51475,1.51475,106000000.0
2009-10-15 00:55:00,1.51475,1.51475,1.51475,1.51475,2250000.0
2009-10-15 00:56:00,1.51475,1.51475,1.51475,1.51475,51250000.0
2009-10-15 00:57:00,1.51475,1.51475,1.51475,1.51475,73690000.0
2009-10-15 00:58:00,1.51475,1.51475,1.51475,1.51475,67830000.0
2009-10-15 00:59:00,1.51475,1.51475,1.51475,1.51475,460000.0
2009-10-15 01:00:00,1.51475,1.515,1.51475,1.515,161730000.0
2009-10-15 01:01:00,1.515,1.515,1.51495,1.515,36700000.0
2009-10-15 01:02:00,1.515,1.51505,1.51495,1.515,44000000.0
2009-10-15 01:03:00,1.51505,1.51505,1.51485,1.51485,105200000.0
2009-10-15 01:04:00,1.51485,1.5149,1.5148,1.5149,80000000.0
2009-10-15 01:05:00,1.5149,1.5151,1.5149,1.515,79800000.0
2009-10-15 01:06:00,1.51505,1.51505,1.5149,1.5149,26800000.0
2009-10-15 01:07:00,1.51485,1.5149,1.51485,1.5149,6500000.0
2009-10-15 01:08:00,1.5149,1.51495,1.5149,1.51495,12800000.0
2009-10-15 01:09:00,1.515,1.51505,1.5149,1.51495,56400000.0
2009-10-15 01:10:00,1.51495,1.51495,1.5149,1.5149,17600000.0
2009-10-15 01:11:00,1.51485,1.5149,1.51475,1.51485,58560000.0
2009-10-15 01:12:00,1.51485,1.51485,1.5148,1.5148,66400000.0
2009-10-15 01:13:00,1.5148,1.5148,1.51475,1.51475,148040000.0
2009-10-15 01:14:00,1.51475,1.5148,1.51475,1.51475,184880000.0
2009-10-15 01:15:00,1.51475,1.51485,1.51475,1.51475,139870000.0
2009-10-15 01:16:00,1.51475,1.51475,1.51475,1.51475,3220000.0
2009-10-15 01:17:00,1.51475,1.51475,1.51475,1.51475,1380000.0
2009-10-15 01:18:00,1.51475,1.51475,1.51475,1.51475,3450000.0
2009-10-15 01:19:00,1.51475,1.51475,1.51475,1.51475,16360000.0
2009-10-15 01:20:00,1.51475,1.51475,1.51475,1.51475,1380000.0
2009-10-15 01:21:00,1.51475,1.51475,1.51475,1.51475,31070000.0
2009-10-15 01:22:00,1.51475,1.51475,1.51475,1.51475,1380000.0
2009-10-15 01:23:00,1.51475,1.51475,1.51475,1.51475,145490000.0
2009-10-15 01:24:00,1.5148,1.5149,1.51475,1.51475,35430000.0
2009-10-15 01:25:00,1.51475,1.51475,1.51475,1.51475,690000.0
2009-10-15 01:26:00,1.51475,1.51475,1.51475,1.51475,11150000.0
2009-10-15 01:27:00,1.51475,1.51475,1.51475,1.51475,690000.0
2009-10-15 01:28:00,1.51475,1.51475,1.51475,1.51475,920000.0
2009-10-15 01:29:00,1.51475,1.51475,1.51475,1.51475,460000.0
2009-10-15 01:30:00,1.51475,1.51475,1.51475,1.51475,690000.0
2009-10-15 01:31:00,1.51475,1.51475,1.51475,1.51475,3910000.0
2009-10-15 01:32:00,1.51475,1.51475,1.51475,1.51475,460000.0
2009-10-15 01:33:00,1.51447,1.5145,1.51418,1.51435,33400000.0
2009-10-15 01:34:00,1.51475,1.51475,1.51475,1.51475,3450000.0
2009-10-15 01:35:00,1.51475,1.51475,1.51475,1.51475,1610000.0
2009-10-15 01:36:00,1.51475,1.51475,1.51475,1.51475,3910000.0
2009-10-15 01:37:00,1.51475,1.51475,1.51475,1.51475,920000.0
2009-10-15 01:38:00,1.51475,1.51475,1.51475,1.51475,1150000.0
2009-10-15 01:39:00,1.51433,1.51433,1.51399,1.51399,156600000.0
2009-10-15 01:40:00,1.51475,1.51475,1.5146,1.5146,3030000.0
2009-10-15 01:41:00,1.5146,1.5146,1.5146,1.5146,200000.0
2009-10-15 01:42:00,1.5146,1.5146,1.5146,1.5146,200000.0
2009-10-15 01:43:00,1.5146,1.5146,1.5146,1.5146,400000.0
2009-10-15 01:44:00,1.5146,1.5146,1.5146,1.5146,6400000.0
2009-10-15 01:45:00,1.5146,1.5146,1.5146,1.5146,25600000.0
2009-10-15 01:46:00,1.5146,1.5146,1.5146,1.5146,111200000.0
2009-10-15 01:47:00,1.5146,1.5146,1.5146,1.5146,14600000.0
2009-10-15 01:48:00,1.5146,1.5146,1.5146,1.5146,36400000.0
2009-10-15 01:49:00,1.5146,1.5146,1.5146,1.5146,3200000.0
2009-10-15 01:50:00,1.5146,1.5146,1.5146,1.5146,5600000.0
2009-10-15 01:51:00,1.5146,1.5146,1.5146,1.5146,5400000.0
2009-10-15 01:52:00,1.5146,1.5146,1.5146,1.5146,2800000.0
2009-10-15 01:53:00,1.5146,1.5146,1.5146,1.5146,1400000.0
2009-10-15 01:54:00,1.5146,1.5146,1.5146,1.5146,1400000.0
2009-10-15 01:55:00,1.5146,1.5146,1.5146,1.5146,2600000.0
2009-10-15 01:56:00,1.51426,1.51427,1.51389,1.51417,101800000.0
2009-10-15 01:57:00,1.5146,1.5146,1.5146,1.5146,4800000.0
2009-10-15 01:58:00,1.5146,1.5146,1.5146,1.5146,10800000.0
2009-10-15 01:59:00,1.5146,1.5146,1.5146,1.5146,4200000.0
2009-10-15 02:00:00,1.5146,1.5146,1.5146,1.5146,11200000.0
2009-10-15 02:01:00,1.5146,1.5147,1.5146,1.5147,94760000.0
2009-10-15 02:02:00,1.5147,1.5147,1.5147,1.5147,99200000.0
2009-10-15 02:03:00,1.5147,1.5147,1.5147,1.5147,97600000.0
2009-10-15 02:04:00,1.5147,1.5147,1.5145,1.5146,53500000.0
2009-10-15 02:05:00,1.5146,1.5146,1.5146,1.5146,7800000.0
2009-10-15 02:06:00,1.5146,1.5146,1.5146,1.5146,4600000.0
2009-10-15 02:07:00,1.5146,1.5146,1.5146,1.5146,10200000.0
2009-10-15 02:08:00,1.5146,1.5146,1.5146,1.5146,3200000.0
2009-10-15 02:09:00,1.5146,1.5146,1.5146,1.5146,3800000.0
2009-10-15 02:10:00,1.5146,1.5146,1.5146,1.5146,2400000.0
2009-10-15 02:11:00,1.5146,1.51465,1.5146,1.51465,33200000.0
2009-10-15 02:12:00,1.51465,1.51475,1.5146,1.5146,349700000.0
2009-10-15 02:13:00,1.5146,1.5147,1.5146,1.51465,114320000.0
2009-10-15 02:14:00,1.51465,1.51465,1.51465,1.51465,86200000.0
2009-10-15 02:15:00,1.51465,1.51475,1.51465,1.5147,117000000.0
2009-10-15 02:16:00,1.5147,1.51485,1.5147,1.5148,64000000.0
2009-10-15 02:17:00,1.5148,1.51485,1.5147,1.51475,87700000.0
2009-10-15 02:18:00,1.51475,1.51475,1.51465,1.51475,80800000.0
2009-10-15 02:19:00,1.51465,1.5147,1.5146,1.5147,388960000.0
2009-10-15 02:20:00,1.5147,1.51475,1.5146,1.5147,237730000.0
2009-10-15 02:21:00,1.5147,1.51475,1.51465,1.51475,179400000.0
2009-10-15 02:22:00,1.51475,1.51475,1.5147,1.5147,60000000.0
2009-10-15 02:23:00,1.5147,1.51475,1.5147,1.51475,77500000.0
2009-10-15 02:24:00,1.51475,1.51485,1.51475,1.51485,108200000.0
2009-10-15 02:25:00,1.51485,1.51485,1.51475,1.51475,221000000.0
2009-10-15 02:26:00,1.51475,1.5148,1.51475,1.51475,287500000.0
2009-10-15 02:27:00,1.51475,1.51485,1.51465,1.5147,268200000.0
2009-10-15 02:28:00,1.5147,1.5149,1.5147,1.5148,299000000.0
2009-10-15 02:29:00,1.51475,1.51485,1.5147,1.5148,163200000.0
2009-10-15 02:30:00,1.5148,1.51485,1.5148,1.51485,14200000.0
2009-10-15 02:31:00,1.51485,1.5149,1.5147,1.5148,114400000.0
2009-10-15 02:32:00,1.5148,1.5149,1.51465,1.5147,204400000.0
2009-10-15 02:33:00,1.5147,1.5148,1.51465,1.5147,105500000.0
2009-10-15 02:34:00,1.5147,1.51485,1.51465,1.51465,158800000.0
2009-10-15 02:35:00,1.51465,1.5149,1.5146,1.51475,148800000.0
2009-10-15 02:36:00,1.51475,1.5148,1.5147,1.5148,100400000.0
2009-10-15 02:37:00,1.5148,1.51485,1.5146,1.51465,131570000.0
2009-10-15 02:38:00,1.5147,1.51475,1.5146,1.5147,109370000.0
2009-10-15 02:39:00,1.5147,1.5147,1.5146,1.5146,61060000.0
2009-10-15 02:40:00,1.5146,1.5146,1.5146,1.5146,2550000.0
2009-10-15 02:41:00,1.5146,1.5146,1.5146,1.5146,3950000.0
2009-10-15 02:42:00,1.5146,1.5146,1.5146,1.5146,6100000.0
2009-10-15 02:43:00,1.5146,1.5146,1.5146,1.5146,3400000.0
2009-10-15 02:44:00,1.5146,1.5146,1.5146,1.5146,3400000.0
2009-10-15 02:45:00,1.5146,1.5146,1.5146,1.5146,5400000.0
2009-10-15 02:46:00,1.5146,1.5146,1.5146,1.5146,8200000.0
2009-10-15 02:47:00,1.5146,1.51465,1.5146,1.51465,142000000.0
2009-10-15 02:48:00,1.5146,1.5148,1.5146,1.5146,182700000.0
2009-10-15 02:49:00,1.5146,1.51465,1.5146,1.51465,104700000.0
2009-10-15 02:50:00,1.5146,1.5146,1.5146,1.5146,10900000.0
2009-10-15 02:51:00,1.5146,1.51465,1.5146,1.5146,18900000.0
2009-10-15 02:52:00,1.5146,1.5146,1.5146,1.5146,2400000.0
2009-10-15 02:53:00,1.5146,1.51465,1.5146,1.5146,12100000.0
2009-10-15 02:54:00,1.5146,1.51465,1.5146,1.5146,67620000.0
2009-10-15 02:55:00,1.51465,1.51465,1.5146,1.5146,66700000.0
2009-10-15 02:56:00,1.5146,1.5146,1.5146,1.5146,6800000.0
2009-10-15 02:57:00,1.5146,1.5148,1.5146,1.5146,411400000.0
2009-10-15 02:58:00,1.5146,1.51485,1.5146,1.5146,236600000.0
2009-10-15 02:59:00,1.5146,1.51465,1.5146,1.5146,238200000.0
2009-10-15 03:00:00,1.5146,1.5146,1.5146,1.5146,88200000.0
2009-10-15 03:01:00,1.5146,1.5146,1.5146,1.5146,14800000.0
2009-10-15 03:02:00,1.5146,1.5146,1.5146,1.5146,10600000.0
2009-10-15 03:03:00,1.5146,1.5146,1.51425,1.5144,45800000.0
2009-10-15 03:04:00,1.5144,1.51455,1.5143,1.51445,419000000.0
2009-10-15 03:05:00,1.51445,1.5145,1.51425,1.51435,317800000.0
2009-10-15 03:06:00,1.51435,1.51445,1.51435,1.5144,137400000.0
2009-10-15 03:07:00,1.51445,1.5145,1.51435,1.51435,139900000.0
2009-10-15 03:08:00,1.5144,1.5145,1.51435,1.51445,110400000.0
2009-10-15 03:09:00,1.51445,1.5145,1.51445,1.5145,205600000.0
2009-10-15 03:10:00,1.5145,1.5145,1.51435,1.5144,99000000.0
2009-10-15 03:11:00,1.5144,1.51445,1.51435,1.51435,56000000.0
2009-10-15 03:12:00,1.5144,1.5144,1.51425,1.51425,60000000.0
2009-10-15 03:13:00,1.5143,1.51435,1.51425,1.5143,277000000.0
2009-10-15 03:14:00,1.5143,1.5143,1.51425,1.5143,137600000.0
2009-10-15 03:15:00,1.5143,1.5143,1.5143,1.5143,25400000.0
2009-10-15 03:16:00,1.5143,1.5143,1.5143,1.5143,36800000.0
2009-10-15 03:17:00,1.51425,1.51425,1.5142,1.5142,223200000.0
2009-10-15 03:18:00,1.5142,1.51425,1.51415,1.51425,268800000.0
2009-10-15 03:19:00,1.51425,1.51425,1.51425,1.51425,124000000.0
2009-10-15 03:20:00,1.51425,1.51425,1.51415,1.5142,98900000.0
2009-10-15 03:21:00,1.5142,1.51425,1.5142,1.51425,165400000.0
2009-10-15 03:22:00,1.51425,1.5143,1.5142,1.5143,123200000.0
2009-10-15 03:23:00,1.51425,1.51445,1.51425,1.51445,398100000.0
2009-10-15 03:24:00,1.5144,1.5144,1.51415,1.51425,259000000.0
2009-10-15 03:25:00,1.5143,1.5143,1.5143,1.5143,27800000.0
2009-10-15 03:26:00,1.5143,1.5143,1.51425,1.51425,29200000.0
2009-10-15 03:27:00,1.5142,1.51445,1.5142,1.51435,64900000.0
2009-10-15 03:28:00,1.51435,1.51435,1.51425,1.51425,55100000.0
2009-10-15 03:29:00,1.51425,1.5143,1.51425,1.51425,72400000.0
2009-10-15 03:30:00,1.51425,1.5143,1.51425,1.51425,172200000.0
2009-10-15 03:31:00,1.51425,1.5143,1.51425,1.5143,190100000.0
2009-10-15 03:32:00,1.5143,1.51445,1.5143,1.51435,114700000.0
2009-10-15 03:33:00,1.51435,1.51445,1.51425,1.5143,197800000.0
2009-10-15 03:34:00,1.5143,1.5143,1.51425,1.51425,63900000.0
2009-10-15 03:35:00,1.51425,1.51435,1.51425,1.51435,115000000.0
2009-10-15 03:36:00,1.51435,1.51435,1.5143,1.5143,126600000.0
2009-10-15 03:37:00,1.5143,1.5143,1.5142,1.5142,108100000.0
2009-10-15 03:38:00,1.51425,1.51425,1.5142,1.5142,18600000.0
2009-10-15 03:39:00,1.5142,1.5143,1.5142,1.51425,138600000.0
2009-10-15 03:40:00,1.51425,1.5143,1.51415,1.51415,77200000.0
2009-10-15 03:41:00,1.51415,1.5143,1.51415,1.5143,133600000.0
2009-10-15 03:42:00,1.5143,1.5143,1.51425,1.5143,95200000.0
2009-10-15 03:43:00,1.5143,1.51455,1.5143,1.5145,209000000.0
2009-10-15 03:44:00,1.5145,1.5145,1.51435,1.5145,152400000.0
2009-10-15 03:45:00,1.5145,1.5145,1.5145,1.5145,96700000.0
2009-10-15 03:46:00,1.5145,1.51455,1.51445,1.5145,146000000.0
2009-10-15 03:47:00,1.5145,1.5146,1.5145,1.51455,57600000.0
2009-10-15 03:48:00,1.51455,1.51455,1.5145,1.51455,132000000.0
2009-10-15 03:49:00,1.5146,1.5146,1.5145,1.51455,145600000.0
2009-10-15 03:50:00,1.51455,1.5146,1.51455,1.51455,163600000.0
2009-10-15 03:51:00,1.51455,1.5146,1.5145,1.5145,210000000.0
2009-10-15 03:52:00,1.5145,1.51455,1.5145,1.5145,59200000.0
2009-10-15 03:53:00,1.5145,1.5145,1.5144,1.5144,352600000.0
2009-10-15 03:54:00,1.5144,1.51445,1.5144,1.5144,222000000.0
2009-10-15 03:55:00,1.5144,1.5145,1.5144,1.51445,323800000.0
2009-10-15 03:56:00,1.51445,1.51445,1.5144,1.5144,248400000.0
2009-10-15 03:57:00,1.5144,1.51455,1.5144,1.5145,299100000.0
2009-10-15 03:58:00,1.5145,1.5145,1.5144,1.51445,367000000.0
2009-10-15 03:59:00,1.51445,1.5145,1.5144,1.51445,101800000.0
2009-10-15 04:00:00,1.51445,1.5145,1.5144,1.51445,76400000.0
2009-10-15 04:01:00,1.51445,1.51445,1.5144,1.5144,118600000.0
2009-10-15 04:02:00,1.5144,1.5145,1.5144,1.5144,144900000.0
2009-10-15 04:03:00,1.5144,1.51445,1.5144,1.5144,192600000.0
2009-10-15 04:04:00,1.5144,1.5144,1.51435,1.5144,39000000.0
2009-10-15 04:05:00,1.5144,1.51445,1.5144,1.5144,91000000.0
2009-10-15 04:06:00,1.5144,1.5144,1.5144,1.5144,45200000.0
2009-10-15 04:07:00,1.5144,1.5144,1.5144,1.5144,40800000.0
2009-10-15 04:08:00,1.5144,1.5144,1.5143,1.5143,39800000.0
2009-10-15 04:09:00,1.5143,1.51435,1.51425,1.5143,165600000.0
2009-10-15 04:10:00,1.51435,1.51435,1.5142,1.5143,173200000.0
2009-10-15 04:11:00,1.5143,1.51435,1.5143,1.5143,91200000.0
2009-10-15 04:12:00,1.5143,1.5143,1.51425,1.5143,65200000.0
2009-10-15 04:13:00,1.5143,1.5143,1.5143,1.5143,52800000.0
2009-10-15 04:14:00,1.5143,1.51435,1.5143,1.51435,314400000.0
2009-10-15 04:15:00,1.51435,1.51435,1.5143,1.51435,131900000.0
2009-10-15 04:16:00,1.51435,1.51435,1.51435,1.51435,23200000.0
2009-10-15 04:17:00,1.51435,1.5144,1.5143,1.51435,344800000.0
2009-10-15 04:18:00,1.51435,1.51435,1.5142,1.51425,176600000.0
2009-10-15 04:19:00,1.51425,1.51425,1.51425,1.51425,2400000.0
2009-10-15 04:20:00,1.51425,1.5143,1.51425,1.5143,118000000.0
2009-10-15 04:21:00,1.5143,1.5143,1.51425,1.51425,654000000.0
2009-10-15 04:22:00,1.51425,1.51425,1.51415,1.51415,401000000.0
2009-10-15 04:23:00,1.51415,1.51425,1.51415,1.5142,274000000.0
2009-10-15 04:24:00,1.5142,1.5145,1.51415,1.51425,325500000.0
2009-10-15 04:25:00,1.5143,1.5143,1.51425,1.5143,105200000.0
2009-10-15 04:26:00,1.5143,1.51435,1.5143,1.5143,215200000.0
2009-10-15 04:27:00,1.51435,1.51435,1.5142,1.51425,199800000.0
2009-10-15 04:28:00,1.51425,1.5143,1.51415,1.51415,147399999.0
2009-10-15 04:29:00,1.5142,1.51425,1.51415,1.5142,236000000.0
2009-10-15 04:30:00,1.5142,1.51425,1.51415,1.51415,84800000.0
2009-10-15 04:31:00,1.5142,1.5142,1.5142,1.5142,51600000.0
2009-10-15 04:32:00,1.5142,1.5142,1.5142,1.5142,30400000.0
2009-10-15 04:33:00,1.51425,1.51425,1.5142,1.5142,39200000.0
2009-10-15 04:34:00,1.5142,1.5142,1.5142,1.5142,31200000.0
2009-10-15 04:35:00,1.5142,1.5142,1.51415,1.51415,108399999.0
2009-10-15 04:36:00,1.51415,1.51415,1.51415,1.51415,197600000.0
2009-10-15 04:37:00,1.51415,1.5142,1.51415,1.5142,90200000.0
2009-10-15 04:38:00,1.5142,1.51425,1.51415,1.5142,161200000.0
2009-10-15 04:39:00,1.5142,1.5143,1.51415,1.5142,307600000.0
2009-10-15 04:40:00,1.5142,1.51425,1.5142,1.51425,146900000.0
2009-10-15 04:41:00,1.5142,1.5142,1.5142,1.5142,23200000.0
2009-10-15 04:42:00,1.5142,1.51425,1.51415,1.51425,111600000.0
2009-10-15 04:43:00,1.51425,1.51425,1.51415,1.5142,184400000.0
2009-10-15 04:44:00,1.5142,1.5142,1.51415,1.5142,136800000.0
2009-10-15 04:45:00,1.5142,1.51425,1.5142,1.51425,188400000.0
2009-10-15 04:46:00,1.51425,1.51425,1.51415,1.51415,309200000.0
2009-10-15 04:47:00,1.51415,1.5142,1.51415,1.5142,199000000.0
2009-10-15 04:48:00,1.51425,1.51425,1.5142,1.51425,32800000.0
2009-10-15 04:49:00,1.51425,1.51425,1.5142,1.5142,60800000.0
2009-10-15 04:50:00,1.5142,1.51425,1.5142,1.51425,153000000.0
2009-10-15 04:51:00,1.5142,1.51425,1.5142,1.51425,106400000.0
2009-10-15 04:52:00,1.51425,1.51435,1.5142,1.5142,151800000.0
2009-10-15 04:53:00,1.5142,1.51425,1.51415,1.5142,366000000.0
2009-10-15 04:54:00,1.5142,1.5142,1.5142,1.5142,114900000.0
2009-10-15 04:55:00,1.5142,1.5142,1.51415,1.5142,138200000.0
2009-10-15 04:56:00,1.5142,1.51425,1.51415,1.51415,56400000.0
2009-10-15 04:57:00,1.51415,1.5142,1.51415,1.5142,82800000.0
2009-10-15 04:58:00,1.5142,1.51425,1.51415,1.5142,235200000.0
2009-10-15 04:59:00,1.5142,1.51425,1.51415,1.51425,347200000.0
2009-10-15 05:00:00,1.5142,1.51425,1.51415,1.5142,513200000.0
2009-10-15 05:01:00,1.5142,1.5143,1.5142,1.5142,98600000.0
2009-10-15 05:02:00,1.5142,1.5142,1.51415,1.5142,65200000.0
2009-10-15 05:03:00,1.51415,1.5143,1.51415,1.5143,156000000.0
2009-10-15 05:04:00,1.5143,1.5143,1.51425,1.51425,150000000.0
2009-10-15 05:05:00,1.51425,1.51425,1.51425,1.51425,19200000.0
2009-10-15 05:06:00,1.51425,1.5143,1.5142,1.5142,35000000.0
2009-10-15 05:07:00,1.5142,1.51425,1.51415,1.5142,179200000.0
2009-10-15 05:08:00,1.5142,1.51425,1.51415,1.51415,302400000.0
2009-10-15 05:09:00,1.51415,1.5142,1.51415,1.5142,260200000.0
2009-10-15 05:10:00,1.5142,1.51425,1.5142,1.5142,91600000.0
2009-10-15 05:11:00,1.5142,1.51425,1.51415,1.51425,122400000.0
2009-10-15 05:12:00,1.51425,1.51425,1.51425,1.51425,325600000.0
2009-10-15 05:13:00,1.51425,1.51425,1.51425,1.51425,92800000.0
2009-10-15 05:14:00,1.51425,1.51425,1.51425,1.51425,21600000.0
2009-10-15 05:15:00,1.51425,1.51435,1.51425,1.5143,251200000.0
2009-10-15 05:16:00,1.5143,1.5143,1.5143,1.5143,42400000.0
2009-10-15 05:17:00,1.5143,1.5143,1.5142,1.5142,111800000.0
2009-10-15 05:18:00,1.5142,1.5144,1.5142,1.5143,200200000.0
2009-10-15 05:19:00,1.5143,1.5144,1.5143,1.5143,110800000.0
2009-10-15 05:20:00,1.5143,1.5144,1.5143,1.5144,37800000.0
2009-10-15 05:21:00,1.51435,1.5144,1.51435,1.51435,28500000.0
2009-10-15 05:22:00,1.5144,1.5144,1.5143,1.51435,187400000.0
2009-10-15 05:23:00,1.51435,1.5144,1.51435,1.5144,161200000.0
2009-10-15 05:24:00,1.5144,1.5144,1.51435,1.51435,27200000.0
2009-10-15 05:25:00,1.51435,1.51435,1.51425,1.5143,61600000.0
2009-10-15 05:26:00,1.5143,1.5143,1.5142,1.51425,24000000.0
2009-10-15 05:27:00,1.51425,1.51425,1.51425,1.51425,3200000.0
2009-10-15 05:28:00,1.51425,1.51425,1.51425,1.51425,11200000.0
2009-10-15 05:29:00,1.51425,1.51425,1.51425,1.51425,28800000.0
2009-10-15 05:30:00,1.51425,1.51425,1.51425,1.51425,63200000.0
2009-10-15 05:31:00,1.51425,1.5143,1.51425,1.5143,78400000.0
2009-10-15 05:32:00,1.51425,1.51435,1.51425,1.5143,72000000.0
2009-10-15 05:33:00,1.5143,1.5143,1.51425,1.5143,75200000.0
2009-10-15 05:34:00,1.5143,1.5143,1.51425,1.5143,52800000.0
2009-10-15 05:35:00,1.5143,1.5143,1.51425,1.5143,16000000.0
2009-10-15 05:36:00,1.5143,1.5143,1.5143,1.5143,1600000.0
2009-10-15 05:37:00,1.51406,1.51412,1.51385,1.51385,62710000.0
2009-10-15 05:38:00,1.5143,1.51435,1.51425,1.5143,32800000.0
2009-10-15 05:39:00,1.5143,1.5143,1.5143,1.5143,1600000.0
2009-10-15 05:40:00,1.5143,1.51435,1.5143,1.5143,44000000.0
2009-10-15 05:41:00,1.5143,1.51445,1.5143,1.51445,353100000.0
2009-10-15 05:42:00,1.51445,1.51445,1.51435,1.5144,68700000.0
2009-10-15 05:43:00,1.51435,1.5144,1.51435,1.5144,220700000.0
2009-10-15 05:44:00,1.51435,1.5144,1.5143,1.51435,168300000.0
2009-10-15 05:45:00,1.51435,1.51435,1.51425,1.51435,306100000.0
2009-10-15 05:46:00,1.51435,1.5145,1.51435,1.51445,216800000.0
2009-10-15 05:47:00,1.51445,1.51455,1.5144,1.5145,312700000.0
2009-10-15 05:48:00,1.5145,1.5145,1.5145,1.5145,53200000.0
2009-10-15 05:49:00,1.5145,1.5146,1.5145,1.51455,181500001.0
2009-10-15 05:50:00,1.51455,1.51455,1.5145,1.5145,163700000.0
2009-10-15 05:51:00,1.5145,1.51455,1.5145,1.5145,367800000.0
2009-10-15 05:52:00,1.5145,1.51455,1.5145,1.51455,271400000.0
2009-10-15 05:53:00,1.51455,1.51455,1.51455,1.51455,22900000.0
2009-10-15 05:54:00,1.51455,1.51455,1.5145,1.51455,173499998.0
2009-10-15 05:55:00,1.51455,1.51455,1.5145,1.51455,170900000.0
2009-10-15 05:56:00,1.5145,1.51455,1.51445,1.5145,156100000.0
2009-10-15 05:57:00,1.51455,1.51455,1.5145,1.5145,89000000.0
2009-10-15 05:58:00,1.5145,1.51455,1.5145,1.5145,89900000.0
2009-10-15 05:59:00,1.51455,1.51455,1.51445,1.5145,312000000.0
2009-10-15 06:00:00,1.5145,1.51455,1.51445,1.51455,254900000.0
2009-10-15 06:01:00,1.51455,1.51455,1.5145,1.5145,153300000.0
2009-10-15 06:02:00,1.51445,1.5146,1.51445,1.51455,429700002.0
2009-10-15 06:03:00,1.51455,1.51455,1.5145,1.51455,157100000.0
2009-10-15 06:04:00,1.51455,1.51455,1.5144,1.51455,219800003.0
2009-10-15 06:05:00,1.51455,1.51455,1.51445,1.51455,234300000.0
2009-10-15 06:06:00,1.51455,1.51455,1.5145,1.5145,215400000.0
2009-10-15 06:07:00,1.5145,1.5145,1.5145,1.5145,186900000.0
2009-10-15 06:08:00,1.5145,1.5145,1.5144,1.51445,127300000.0
2009-10-15 06:09:00,1.51445,1.5145,1.5144,1.51445,59500000.0
2009-10-15 06:10:00,1.51445,1.51445,1.51445,1.51445,83500000.0
2009-10-15 06:11:00,1.51445,1.5145,1.51435,1.5145,238500000.0
2009-10-15 06:12:00,1.5145,1.51455,1.5145,1.5145,248800000.0
2009-10-15 06:13:00,1.5145,1.5145,1.5145,1.5145,329000000.0
2009-10-15 06:14:00,1.5145,1.51455,1.5145,1.51455,275500000.0
2009-10-15 06:15:00,1.5145,1.51455,1.5145,1.51455,251200000.0
2009-10-15 06:16:00,1.5146,1.5146,1.5145,1.5145,532800001.0
2009-10-15 06:17:00,1.5145,1.51465,1.5145,1.51455,265600002.0
2009-10-15 06:18:00,1.5146,1.5146,1.5144,1.5144,126300000.0
2009-10-15 06:19:00,1.51445,1.5145,1.51445,1.51445,133400000.0
2009-10-15 06:20:00,1.51445,1.5145,1.5144,1.51445,174700000.0
2009-10-15 06:21:00,1.51445,1.51445,1.51425,1.5143,145400000.0
2009-10-15 06:22:00,1.5143,1.5143,1.51425,1.5143,29400000.0
2009-10-15 06:23:00,1.5143,1.5143,1.5143,1.5143,33000000.0
2009-10-15 06:24:00,1.5143,1.5143,1.5143,1.5143,29000000.0
2009-10-15 06:25:00,1.5143,1.5143,1.5143,1.5143,6200000.0
2009-10-15 06:26:00,1.5143,1.5143,1.5143,1.5143,5000000.0
2009-10-15 06:27:00,1.5143,1.5143,1.5143,1.5143,24000000.0
2009-10-15 06:28:00,1.5143,1.5143,1.5143,1.5143,3000000.0
2009-10-15 06:29:00,1.5143,1.5143,1.5142,1.5142,18400000.0
2009-10-15 06:30:00,1.51425,1.51425,1.5142,1.51425,17400000.0
2009-10-15 06:31:00,1.5142,1.5143,1.5142,1.5142,39600000.0
2009-10-15 06:32:00,1.5142,1.5142,1.51415,1.5142,40200000.0
2009-10-15 06:33:00,1.51425,1.51435,1.5142,1.51435,18800000.0
2009-10-15 06:34:00,1.51435,1.51435,1.5143,1.5143,48800000.0
2009-10-15 06:35:00,1.5143,1.51455,1.5143,1.51455,204700000.0
2009-10-15 06:36:00,1.51455,1.5146,1.5145,1.5145,149300000.0
2009-10-15 06:37:00,1.5146,1.5146,1.5144,1.51445,414400000.0
2009-10-15 06:38:00,1.51445,1.5145,1.51435,1.5144,330700000.0
2009-10-15 06:39:00,1.5144,1.5144,1.5143,1.51435,117300000.0
2009-10-15 06:40:00,1.51435,1.5144,1.5143,1.51435,181800000.0
2009-10-15 06:41:00,1.51435,1.51435,1.5143,1.5143,125900000.0
2009-10-15 06:42:00,1.5143,1.5143,1.51425,1.51425,143700000.0
2009-10-15 06:43:00,1.51425,1.5143,1.5142,1.51425,242500000.0
2009-10-15 06:44:00,1.51425,1.51425,1.5142,1.5142,172600000.0
2009-10-15 06:45:00,1.5142,1.51425,1.51415,1.5142,141400000.0
2009-10-15 06:46:00,1.51425,1.51425,1.51415,1.51415,47900000.0
2009-10-15 06:47:00,1.5142,1.5142,1.5142,1.5142,61600000.0
2009-10-15 06:48:00,1.5142,1.5142,1.5142,1.5142,98800000.0
2009-10-15 06:49:00,1.5142,1.5143,1.5142,1.51425,203300000.0
2009-10-15 06:50:00,1.51425,1.5143,1.5142,1.5142,248300000.0
2009-10-15 06:51:00,1.5142,1.51425,1.5142,1.51425,21100000.0
2009-10-15 06:52:00,1.5142,1.5142,1.51415,1.51415,140000000.0
2009-10-15 06:53:00,1.5142,1.5144,1.5142,1.5144,303100000.0
2009-10-15 06:54:00,1.5144,1.5144,1.51425,1.5143,445600001.0
2009-10-15 06:55:00,1.5143,1.5143,1.51425,1.5143,337800003.0
2009-10-15 06:56:00,1.5143,1.5143,1.51425,1.51425,97200001.0
2009-10-15 06:57:00,1.51425,1.5144,1.5142,1.51435,353200000.0
2009-10-15 06:58:00,1.51435,1.51435,1.5143,1.5143,54600000.0
2009-10-15 06:59:00,1.51435,1.5144,1.51435,1.5144,84300000.0
2009-10-15 07:00:00,1.51435,1.5144,1.51435,1.51435,122300000.0
2009-10-15 07:01:00,1.51435,1.5144,1.51435,1.51435,438100000.0
2009-10-15 07:02:00,1.51435,1.51435,1.51425,1.5143,240100000.0
2009-10-15 07:03:00,1.5143,1.51435,1.51425,1.51425,261500000.0
2009-10-15 07:04:00,1.51425,1.5144,1.51425,1.5144,169000000.0
2009-10-15 07:05:00,1.5144,1.5144,1.51435,1.51435,130000000.0
2009-10-15 07:06:00,1.5144,1.5144,1.51435,1.51435,92100000.0
2009-10-15 07:07:00,1.51435,1.5144,1.51435,1.51435,260300000.0
2009-10-15 07:08:00,1.51435,1.51435,1.5143,1.51435,165200000.0
2009-10-15 07:09:00,1.51435,1.5144,1.5143,1.5144,100700000.0
2009-10-15 07:10:00,1.51445,1.5145,1.51425,1.51445,444299999.0
2009-10-15 07:11:00,1.51445,1.51445,1.51435,1.5144,199800000.0
2009-10-15 07:12:00,1.5144,1.51455,1.5144,1.51455,95900000.0
2009-10-15 07:13:00,1.5145,1.5146,1.5144,1.51445,189400001.0
2009-10-15 07:14:00,1.5145,1.5145,1.51445,1.51445,120600000.0
2009-10-15 07:15:00,1.51445,1.51445,1.5144,1.5144,158300000.0
2009-10-15 07:16:00,1.5144,1.5145,1.5144,1.5144,334500000.0
2009-10-15 07:17:00,1.5144,1.51455,1.5144,1.5145,253300000.0
2009-10-15 07:18:00,1.5145,1.5145,1.5144,1.51445,69500000.0
2009-10-15 07:19:00,1.51445,1.51445,1.51445,1.51445,24200000.0
2009-10-15 07:20:00,1.51445,1.51445,1.5144,1.5144,85900000.0
2009-10-15 07:21:00,1.5144,1.51445,1.5143,1.5143,307800000.0
2009-10-15 07:22:00,1.51435,1.51435,1.5142,1.5142,92600000.0
2009-10-15 07:23:00,1.5142,1.51425,1.5142,1.51425,148100000.0
2009-10-15 07:24:00,1.51425,1.5144,1.51425,1.51435,335100000.0
2009-10-15 07:25:00,1.5143,1.5144,1.5143,1.5143,292100000.0
2009-10-15 07:26:00,1.51435,1.51435,1.5143,1.5143,190800000.0
2009-10-15 07:27:00,1.5143,1.5143,1.5143,1.5143,38800000.0
2009-10-15 07:28:00,1.5143,1.51435,1.5143,1.51435,151200000.0
2009-10-15 07:29:00,1.5143,1.51435,1.51425,1.5143,275400000.0
2009-10-15 07:30:00,1.5143,1.5144,1.51425,1.5143,314800001.0
2009-10-15 07:31:00,1.51425,1.51435,1.51425,1.5143,178400000.0
2009-10-15 07:32:00,1.5143,1.51435,1.51425,1.5143,167700000.0
2009-10-15 07:33:00,1.5143,1.5143,1.51425,1.5143,136000000.0
2009-10-15 07:34:00,1.5143,1.5143,1.5143,1.5143,89900000.0
2009-10-15 07:35:00,1.5143,1.5143,1.51415,1.5142,177800000.0
2009-10-15 07:36:00,1.5142,1.5142,1.51415,1.51415,175600000.0
2009-10-15 07:37:00,1.51415,1.51425,1.51415,1.51425,215200000.0
2009-10-15 07:38:00,1.51425,1.51425,1.51425,1.51425,302100000.0
2009-10-15 07:39:00,1.51425,1.51435,1.51425,1.51435,222500000.0
2009-10-15 07:40:00,1.51445,1.51445,1.51445,1.51445,16000000.0
2009-10-15 07:41:00,1.5144,1.5144,1.5143,1.5143,50300000.0
2009-10-15 07:42:00,1.5143,1.51435,1.5143,1.5143,74500000.0
2009-10-15 07:43:00,1.5143,1.5143,1.5143,1.5143,140300000.0
2009-10-15 07:44:00,1.5143,1.5144,1.5143,1.51435,330300000.0
2009-10-15 07:45:00,1.51435,1.5144,1.5143,1.5144,428600001.0
2009-10-15 07:46:00,1.5144,1.5144,1.5143,1.51435,347200000.0
2009-10-15 07:47:00,1.5144,1.51445,1.51435,1.5144,361500000.0
2009-10-15 07:48:00,1.5144,1.5144,1.5144,1.5144,206400000.0
2009-10-15 07:49:00,1.5144,1.51445,1.51435,1.51435,228000000.0
2009-10-15 07:50:00,1.51435,1.51445,1.51435,1.51445,193000000.0
2009-10-15 07:51:00,1.51445,1.51445,1.51445,1.51445,50600000.0
2009-10-15 07:52:00,1.51445,1.51445,1.51435,1.51445,196900000.0
2009-10-15 07:53:00,1.51445,1.51445,1.5144,1.5144,64300000.0
2009-10-15 07:54:00,1.5144,1.5145,1.5144,1.5145,110900000.0
2009-10-15 07:55:00,1.51445,1.51455,1.51445,1.51445,144000000.0
2009-10-15 07:56:00,1.51445,1.51455,1.51445,1.5145,239400000.0
2009-10-15 07:57:00,1.5145,1.51455,1.5144,1.5145,125300000.0
2009-10-15 07:58:00,1.5145,1.5145,1.5145,1.5145,139900000.0
2009-10-15 07:59:00,1.5145,1.5146,1.5145,1.51455,113200001.0
2009-10-15 08:00:00,1.5145,1.5145,1.51445,1.5145,193700000.0
2009-10-15 08:01:00,1.5145,1.5145,1.5145,1.5145,23200000.0
2009-10-15 08:02:00,1.5145,1.5145,1.51445,1.5145,215000000.0
2009-10-15 08:03:00,1.5145,1.5146,1.51445,1.51455,327499997.0
2009-10-15 08:04:00,1.51455,1.5146,1.5145,1.51455,389400000.0
2009-10-15 08:05:00,1.51455,1.5146,1.5145,1.51455,222499999.0
2009-10-15 08:06:00,1.5145,1.51455,1.51445,1.5145,188900000.0
2009-10-15 08:07:00,1.51455,1.5146,1.51445,1.5145,210699999.0
2009-10-15 08:08:00,1.5145,1.5146,1.51445,1.51455,126400000.0
2009-10-15 08:09:00,1.5145,1.51455,1.51445,1.51455,198100000.0
2009-10-15 08:10:00,1.51455,1.51455,1.51445,1.5145,305800000.0
2009-10-15 08:11:00,1.5145,1.5145,1.51445,1.51445,83000000.0
2009-10-15 08:12:00,1.51445,1.51445,1.51425,1.5143,270500000.0
2009-10-15 08:13:00,1.5143,1.5144,1.51415,1.51415,267700000.0
2009-10-15 08:14:00,1.51415,1.5143,1.51415,1.51425,239500000.0
2009-10-15 08:15:00,1.51425,1.51435,1.5142,1.5142,224400000.0
2009-10-15 08:16:00,1.51425,1.5143,1.5142,1.51425,96200000.0
2009-10-15 08:17:00,1.51425,1.5143,1.51425,1.5143,142400000.0
2009-10-15 08:18:00,1.5143,1.51435,1.5143,1.5143,299800000.0
2009-10-15 08:19:00,1.5143,1.51465,1.5143,1.5146,554700001.0
2009-10-15 08:20:00,1.51455,1.51455,1.51445,1.5145,589699998.0
2009-10-15 08:21:00,1.5145,1.5146,1.5144,1.5145,661399999.0
2009-10-15 08:22:00,1.5145,1.51455,1.5145,1.5145,142700000.0
2009-10-15 08:23:00,1.5145,1.5146,1.51445,1.5145,270800002.0
2009-10-15 08:24:00,1.5145,1.51465,1.51445,1.51465,302100000.0
2009-10-15 08:25:00,1.5147,1.5148,1.5146,1.5146,647699997.0
2009-10-15 08:26:00,1.5146,1.51475,1.51455,1.5147,924900001.0
2009-10-15 08:27:00,1.51465,1.51465,1.5143,1.51445,692299999.0
2009-10-15 08:28:00,1.51445,1.5145,1.51435,1.5144,289799999.0
2009-10-15 08:29:00,1.5144,1.5146,1.5144,1.51455,360200000.0
2009-10-15 08:30:00,1.51455,1.5146,1.5145,1.51455,154100000.0
2009-10-15 08:31:00,1.51455,1.5146,1.51455,1.5146,216200000.0
2009-10-15 08:32:00,1.5146,1.51465,1.51455,1.5146,416200000.0
2009-10-15 08:33:00,1.5146,1.5147,1.5146,1.5146,394900000.0
2009-10-15 08:34:00,1.5146,1.51475,1.5146,1.5146,661200000.0
2009-10-15 08:35:00,1.5146,1.51475,1.5146,1.5147,374700000.0
2009-10-15 08:36:00,1.51465,1.51465,1.51455,1.51455,331700000.0
2009-10-15 08:37:00,1.51455,1.51455,1.51455,1.51455,171600000.0
2009-10-15 08:38:00,1.51455,1.5146,1.51455,1.5146,139100000.0
2009-10-15 08:39:00,1.5146,1.5146,1.51455,1.51455,205000000.0
2009-10-15 08:40:00,1.51455,1.51465,1.51455,1.5146,299199998.0
2009-10-15 08:41:00,1.5146,1.51465,1.51455,1.51465,263100000.0
2009-10-15 08:42:00,1.51465,1.51465,1.51455,1.5146,182200000.0
2009-10-15 08:43:00,1.5146,1.5147,1.51455,1.51455,272300000.0
2009-10-15 08:44:00,1.5145,1.5145,1.5144,1.5144,470200000.0
2009-10-15 08:45:00,1.5144,1.5144,1.5142,1.5142,579600000.0
2009-10-15 08:46:00,1.5142,1.5143,1.51405,1.5142,330600000.0
2009-10-15 08:47:00,1.51425,1.5143,1.51405,1.5141,164200000.0
2009-10-15 08:48:00,1.5141,1.5144,1.5141,1.5143,369900000.0
2009-10-15 08:49:00,1.5143,1.5143,1.51415,1.5143,221100000.0
2009-10-15 08:50:00,1.5143,1.5144,1.51415,1.51435,407000000.0
2009-10-15 08:51:00,1.51445,1.51445,1.51435,1.51435,210800000.0
2009-10-15 08:52:00,1.5143,1.5144,1.5142,1.5144,1008099999.0
2009-10-15 08:53:00,1.5144,1.51445,1.5144,1.51445,402500000.0
2009-10-15 08:54:00,1.51445,1.51465,1.5144,1.5145,548200000.0
2009-10-15 08:55:00,1.5145,1.51455,1.5144,1.5144,378400000.0
2009-10-15 08:56:00,1.5144,1.5146,1.51435,1.51445,460599999.0
2009-10-15 08:57:00,1.51445,1.51445,1.5144,1.51445,512400000.0
2009-10-15 08:58:00,1.51445,1.51445,1.51435,1.51435,321000000.0
2009-10-15 08:59:00,1.5144,1.51455,1.5144,1.51445,487300000.0
2009-10-15 09:00:00,1.51445,1.5146,1.51445,1.51455,321400000.0
2009-10-15 09:01:00,1.51455,1.51455,1.51445,1.5145,219700000.0
2009-10-15 09:02:00,1.51445,1.5145,1.5143,1.5143,433700001.0
2009-10-15 09:03:00,1.5143,1.5145,1.5143,1.5145,543100000.0
2009-10-15 09:04:00,1.51445,1.51445,1.5143,1.5143,219400000.0
2009-10-15 09:05:00,1.5143,1.51435,1.5143,1.51435,109800000.0
2009-10-15 09:06:00,1.51435,1.51435,1.51425,1.5143,208500000.0
2009-10-15 09:07:00,1.5143,1.51435,1.5143,1.51435,168700000.0
2009-10-15 09:08:00,1.51435,1.51435,1.5143,1.5143,169000000.0
2009-10-15 09:09:00,1.5143,1.5144,1.51425,1.5144,235800001.0
2009-10-15 09:10:00,1.5144,1.5146,1.5143,1.51455,505299998.0
2009-10-15 09:11:00,1.51455,1.5146,1.5144,1.5146,445700000.0
2009-10-15 09:12:00,1.51455,1.51465,1.51455,1.5146,402200000.0
2009-10-15 09:13:00,1.5146,1.5147,1.5146,1.5146,318600000.0
2009-10-15 09:14:00,1.5146,1.5146,1.5146,1.5146,191800000.0
2009-10-15 09:15:00,1.51465,1.51465,1.51455,1.5146,214600000.0
2009-10-15 09:16:00,1.5146,1.5146,1.51425,1.5143,489600001.0
2009-10-15 09:17:00,1.5143,1.5143,1.51405,1.5141,367399998.0
2009-10-15 09:18:00,1.5141,1.5142,1.51405,1.51405,194800000.0
2009-10-15 09:19:00,1.51405,1.51425,1.51405,1.5142,496199999.0
2009-10-15 09:20:00,1.5142,1.51425,1.51415,1.51415,209900000.0
2009-10-15 09:21:00,1.51415,1.51415,1.5141,1.51415,189700000.0
2009-10-15 09:22:00,1.51415,1.51415,1.51415,1.51415,111300000.0
2009-10-15 09:23:00,1.5141,1.5141,1.5141,1.5141,107600000.0
2009-10-15 09:24:00,1.5141,1.5142,1.51405,1.5141,145400000.0
2009-10-15 09:25:00,1.51405,1.51415,1.51405,1.5141,281800000.0
2009-10-15 09:26:00,1.5141,1.5141,1.51405,1.5141,213100000.0
2009-10-15 09:27:00,1.5141,1.5142,1.51405,1.51415,446400000.0
2009-10-15 09:28:00,1.51415,1.51415,1.51405,1.5141,302800002.0
2009-10-15 09:29:00,1.51415,1.51425,1.5141,1.5141,413400001.0
2009-10-15 09:30:00,1.5141,1.51415,1.51405,1.51405,171200000.0
2009-10-15 09:31:00,1.5141,1.51415,1.51405,1.5141,313200000.0
2009-10-15 09:32:00,1.5141,1.51415,1.514,1.51405,414899998.0
2009-10-15 09:33:00,1.51405,1.5141,1.51395,1.51405,329400000.0
2009-10-15 09:34:00,1.51405,1.5141,1.51405,1.51405,188600000.0
2009-10-15 09:35:00,1.51405,1.5141,1.51405,1.51405,95900000.0
2009-10-15 09:36:00,1.51405,1.51415,1.51405,1.5141,146200000.0
2009-10-15 09:37:00,1.5141,1.5141,1.514,1.5141,206000000.0
2009-10-15 09:38:00,1.51415,1.51415,1.51395,1.5141,347200002.0
2009-10-15 09:39:00,1.5141,1.5141,1.51375,1.51375,342900000.0
2009-10-15 09:40:00,1.51375,1.5138,1.51355,1.5137,228600000.0
2009-10-15 09:41:00,1.5137,1.5138,1.5136,1.51365,403200000.0
2009-10-15 09:42:00,1.51365,1.5137,1.5134,1.5134,251400000.0
2009-10-15 09:43:00,1.5134,1.51345,1.51335,1.51345,257500000.0
2009-10-15 09:44:00,1.51345,1.51345,1.5134,1.5134,58100000.0
2009-10-15 09:45:00,1.5134,1.5135,1.5134,1.5135,249200000.0
2009-10-15 09:46:00,1.5135,1.5135,1.51325,1.51325,240000000.0
2009-10-15 09:47:00,1.51325,1.51335,1.51325,1.5133,405400001.0
2009-10-15 09:48:00,1.5133,1.51355,1.5133,1.51355,423200000.0
2009-10-15 09:49:00,1.51355,1.51355,1.5135,1.5135,72000000.0
2009-10-15 09:50:00,1.5135,1.5135,1.51345,1.5135,81000001.0
2009-10-15 09:51:00,1.5135,1.5136,1.5135,1.5135,170500000.0
2009-10-15 09:52:00,1.5135,1.5136,1.5135,1.51355,323600000.0
2009-10-15 09:53:00,1.5135,1.5136,1.51335,1.5134,320100000.0
2009-10-15 09:54:00,1.5134,1.51345,1.51335,1.51335,328299999.0
2009-10-15 09:55:00,1.51335,1.51335,1.51325,1.51335,283599999.0
2009-10-15 09:56:00,1.5133,1.51345,1.5133,1.51335,479800000.0
2009-10-15 09:57:00,1.5134,1.5135,1.51335,1.51345,198600000.0
2009-10-15 09:58:00,1.5134,1.5134,1.51325,1.51325,73800000.0
2009-10-15 09:59:00,1.5133,1.5133,1.5133,1.5133,7200000.0
2009-10-15 10:00:00,1.51325,1.5134,1.51325,1.5134,101300000.0
2009-10-15 10:01:00,1.51335,1.5134,1.5132,1.5132,301200000.0
2009-10-15 10:02:00,1.51325,1.5133,1.5132,1.5132,45400000.0
2009-10-15 10:03:00,1.51325,1.51325,1.51315,1.51315,143400001.0
2009-10-15 10:04:00,1.51315,1.5133,1.51315,1.5133,169000001.0
2009-10-15 10:05:00,1.5133,1.5133,1.51325,1.5133,30400000.0
2009-10-15 10:06:00,1.5133,1.5133,1.51325,1.5133,197000000.0
2009-10-15 10:07:00,1.5133,1.51345,1.5133,1.5134,237600000.0
2009-10-15 10:08:00,1.5134,1.51345,1.51335,1.5134,251800000.0
2009-10-15 10:09:00,1.5134,1.5135,1.5134,1.5135,383200000.0
2009-10-15 10:10:00,1.5135,1.5137,1.5135,1.5137,110400000.0
2009-10-15 10:11:00,1.5137,1.51385,1.5137,1.5138,623900000.0
2009-10-15 10:12:00,1.5138,1.5138,1.5137,1.5137,439000000.0
2009-10-15 10:13:00,1.51375,1.5138,1.5136,1.5136,517700000.0
2009-10-15 10:14:00,1.51365,1.5137,1.5136,1.5136,393200000.0
2009-10-15 10:15:00,1.5136,1.5138,1.51355,1.5138,492800000.0
2009-10-15 10:16:00,1.51375,1.51385,1.5137,1.51375,449200000.0
2009-10-15 10:17:00,1.51375,1.51375,1.51365,1.51365,322000000.0
2009-10-15 10:18:00,1.51365,1.51375,1.5135,1.5135,301000001.0
2009-10-15 10:19:00,1.51355,1.5137,1.5135,1.5135,515900000.0
2009-10-15 10:20:00,1.5135,1.51355,1.5135,1.5135,370200000.0
2009-10-15 10:21:00,1.5135,1.51355,1.51345,1.51355,383300000.0
2009-10-15 10:22:00,1.5135,1.51365,1.5135,1.5135,559300000.0
2009-10-15 10:23:00,1.51355,1.5136,1.51345,1.5135,328400001.0
2009-10-15 10:24:00,1.5135,1.5136,1.51345,1.5135,330300000.0
2009-10-15 10:25:00,1.5135,1.5137,1.5135,1.5137,275400000.0
2009-10-15 10:26:00,1.51365,1.51365,1.5133,1.51335,720299999.0
2009-10-15 10:27:00,1.51335,1.51335,1.51315,1.51325,190000000.0
2009-10-15 10:28:00,1.51325,1.5133,1.5131,1.51325,408500000.0
2009-10-15 10:29:00,1.51325,1.51325,1.51305,1.51305,394300000.0
2009-10-15 10:30:00,1.51305,1.5131,1.51285,1.513,795500001.0
2009-10-15 10:31:00,1.51295,1.51305,1.51295,1.51305,324699999.0
2009-10-15 10:32:00,1.51305,1.51325,1.513,1.5132,345700000.0
2009-10-15 10:33:00,1.5132,1.51325,1.51305,1.51315,279900000.0
2009-10-15 10:34:00,1.51315,1.51325,1.51305,1.5131,372300000.0
2009-10-15 10:35:00,1.5131,1.51315,1.51305,1.51315,312700000.0
2009-10-15 10:36:00,1.51315,1.51325,1.5131,1.5131,210400000.0
2009-10-15 10:37:00,1.5131,1.5131,1.51305,1.5131,169400000.0
2009-10-15 10:38:00,1.5131,1.5132,1.5131,1.5131,402800000.0
2009-10-15 10:39:00,1.5131,1.5132,1.5131,1.51315,350500000.0
2009-10-15 10:40:00,1.51315,1.51315,1.51305,1.51305,125400000.0
2009-10-15 10:41:00,1.51305,1.5132,1.51295,1.51295,270600000.0
2009-10-15 10:42:00,1.51295,1.51295,1.51295,1.51295,282800000.0
2009-10-15 10:43:00,1.5129,1.51305,1.5129,1.51305,565499999.0
2009-10-15 10:44:00,1.513,1.51305,1.51285,1.51305,327000001.0
2009-10-15 10:45:00,1.51305,1.51305,1.51295,1.51305,163200000.0
2009-10-15 10:46:00,1.51305,1.5131,1.51305,1.51305,460100000.0
2009-10-15 10:47:00,1.51305,1.5132,1.51305,1.5131,327800000.0
2009-10-15 10:48:00,1.5131,1.5132,1.513,1.5131,501500000.0
2009-10-15 10:49:00,1.5131,1.5133,1.5131,1.51315,517099999.0
2009-10-15 10:50:00,1.51315,1.51335,1.51315,1.5133,231699999.0
2009-10-15 10:51:00,1.5133,1.5134,1.5133,1.51335,245400000.0
2009-10-15 10:52:00,1.5133,1.51335,1.5133,1.51335,381299999.0
2009-10-15 10:53:00,1.51335,1.51355,1.5133,1.5134,354200000.0
2009-10-15 10:54:00,1.5134,1.51345,1.5133,1.5133,405900000.0
2009-10-15 10:55:00,1.5133,1.5135,1.5133,1.51345,258300000.0
2009-10-15 10:56:00,1.51345,1.51345,1.5133,1.5134,481099996.0
2009-10-15 10:57:00,1.5134,1.5134,1.51325,1.5133,401600000.0
2009-10-15 10:58:00,1.5133,1.5134,1.51315,1.5134,604400000.0
2009-10-15 10:59:00,1.51335,1.5135,1.51325,1.5133,469399996.0
2009-10-15 11:00:00,1.5133,1.51335,1.5132,1.5132,349000000.0
2009-10-15 11:01:00,1.5132,1.51345,1.5132,1.5134,736300001.0
2009-10-15 11:02:00,1.5134,1.51345,1.5134,1.5134,413000000.0
2009-10-15 11:03:00,1.5134,1.51355,1.51335,1.51355,476200004.0
2009-10-15 11:04:00,1.51355,1.51385,1.51355,1.51385,472000000.0
2009-10-15 11:05:00,1.5138,1.5139,1.5138,1.51385,420100000.0
2009-10-15 11:06:00,1.51385,1.5141,1.51365,1.5138,651800000.0
2009-10-15 11:07:00,1.51385,1.51385,1.51365,1.5137,349399999.0
2009-10-15 11:08:00,1.5137,1.51375,1.51335,1.51335,604000000.0
2009-10-15 11:09:00,1.51335,1.5136,1.51335,1.5135,276499999.0
2009-10-15 11:10:00,1.5135,1.51365,1.5134,1.51355,757500004.0
2009-10-15 11:11:00,1.51355,1.51365,1.51345,1.5135,381700001.0
2009-10-15 11:12:00,1.51355,1.51355,1.5134,1.5134,510700000.0
2009-10-15 11:13:00,1.5134,1.5136,1.5134,1.51345,198600000.0
2009-10-15 11:14:00,1.51345,1.5135,1.5134,1.5134,80600000.0
2009-10-15 11:15:00,1.5134,1.5134,1.5134,1.5134,206700000.0
2009-10-15 11:16:00,1.5134,1.5135,1.5134,1.51345,76200000.0
2009-10-15 11:17:00,1.51345,1.51345,1.51325,1.51325,107700000.0
2009-10-15 11:18:00,1.51325,1.51325,1.51325,1.51325,170300000.0
2009-10-15 11:19:00,1.51325,1.51335,1.5132,1.5132,115200000.0
2009-10-15 11:20:00,1.5132,1.51335,1.5132,1.51325,506000002.0
2009-10-15 11:21:00,1.51325,1.5133,1.5132,1.5133,164100000.0
2009-10-15 11:22:00,1.5133,1.51335,1.5133,1.5133,363200001.0
2009-10-15 11:23:00,1.5133,1.5134,1.5133,1.51335,345600000.0
2009-10-15 11:24:00,1.5133,1.51335,1.51325,1.5133,334700000.0
2009-10-15 11:25:00,1.5133,1.51345,1.51325,1.51325,200900000.0
2009-10-15 11:26:00,1.5133,1.51335,1.51325,1.51325,251800002.0
2009-10-15 11:27:00,1.51325,1.51325,1.513,1.5132,541200000.0
2009-10-15 11:28:00,1.5132,1.51335,1.5132,1.51335,549900000.0
2009-10-15 11:29:00,1.51335,1.51335,1.51315,1.5133,649599999.0
2009-10-15 11:30:00,1.5133,1.51335,1.51325,1.51325,374800000.0
2009-10-15 11:31:00,1.51325,1.51335,1.51325,1.51325,306800000.0
2009-10-15 11:32:00,1.51325,1.5135,1.51325,1.5135,439000000.0
2009-10-15 11:33:00,1.5135,1.5135,1.51325,1.51335,267800000.0
2009-10-15 11:34:00,1.51335,1.51335,1.513,1.5131,369200001.0
2009-10-15 11:35:00,1.5131,1.5132,1.513,1.51315,292800000.0
2009-10-15 11:36:00,1.51315,1.51315,1.51305,1.5131,231400000.0
2009-10-15 11:37:00,1.5131,1.51335,1.513,1.5133,585899999.0
2009-10-15 11:38:00,1.5133,1.5134,1.51325,1.5134,319800000.0
2009-10-15 11:39:00,1.5134,1.51345,1.5133,1.51335,371800000.0
2009-10-15 11:40:00,1.51335,1.51355,1.51335,1.5135,342600000.0
2009-10-15 11:41:00,1.51355,1.5137,1.51345,1.5136,756900000.0
2009-10-15 11:42:00,1.5136,1.5136,1.5134,1.5134,708900000.0
2009-10-15 11:43:00,1.5134,1.5134,1.5133,1.51335,323700000.0
2009-10-15 11:44:00,1.5133,1.51335,1.51315,1.5132,356000000.0
2009-10-15 11:45:00,1.5132,1.51325,1.51295,1.51325,622000000.0
2009-10-15 11:46:00,1.5132,1.51335,1.51315,1.5132,523499999.0
2009-10-15 11:47:00,1.51325,1.5135,1.51325,1.5134,759999999.0
2009-10-15 11:48:00,1.5134,1.51345,1.51335,1.51335,256000000.0
2009-10-15 11:49:00,1.51335,1.51355,1.51335,1.51335,1077900004.0
2009-10-15 11:50:00,1.5134,1.51345,1.5132,1.5133,503100001.0
2009-10-15 11:51:00,1.51325,1.51355,1.51325,1.5135,377800001.0
2009-10-15 11:52:00,1.5135,1.5135,1.5133,1.51335,141600000.0
2009-10-15 11:53:00,1.51335,1.51335,1.51325,1.51325,459300000.0
2009-10-15 11:54:00,1.51325,1.51335,1.51325,1.5133,366700001.0
2009-10-15 11:55:00,1.5133,1.51345,1.5133,1.5134,535000000.0
2009-10-15 11:56:00,1.5134,1.51345,1.51315,1.5133,698099998.0
2009-10-15 11:57:00,1.5133,1.51345,1.51305,1.51305,138800000.0
2009-10-15 11:58:00,1.51305,1.5132,1.513,1.5131,708199999.0
2009-10-15 11:59:00,1.5131,1.51325,1.51295,1.51325,525900001.0
2009-10-15 12:00:00,1.5132,1.51325,1.5131,1.5131,614000000.0
2009-10-15 12:01:00,1.5131,1.51315,1.51295,1.513,343400000.0
2009-10-15 12:02:00,1.513,1.5131,1.51295,1.51295,310900000.0
2009-10-15 12:03:00,1.51295,1.513,1.51275,1.51285,541900001.0
2009-10-15 12:04:00,1.51285,1.513,1.51275,1.5128,601000001.0
2009-10-15 12:05:00,1.5128,1.51285,1.5128,1.51285,281200000.0
2009-10-15 12:06:00,1.51285,1.5129,1.51275,1.51285,245800000.0
2009-10-15 12:07:00,1.51285,1.513,1.51285,1.513,162100000.0
2009-10-15 12:08:00,1.51295,1.5131,1.5129,1.513,271000000.0
2009-10-15 12:09:00,1.513,1.5132,1.51295,1.51295,786900001.0
2009-10-15 12:10:00,1.51295,1.5131,1.51295,1.51305,207099999.0
2009-10-15 12:11:00,1.513,1.5132,1.513,1.51315,122800000.0
2009-10-15 12:12:00,1.5131,1.5131,1.5129,1.51295,319999999.0
2009-10-15 12:13:00,1.51295,1.513,1.5128,1.51285,489400001.0
2009-10-15 12:14:00,1.51285,1.513,1.5128,1.51295,673299999.0
2009-10-15 12:15:00,1.51295,1.51305,1.5129,1.513,306200000.0
2009-10-15 12:16:00,1.513,1.51305,1.5128,1.5128,262600000.0
2009-10-15 12:17:00,1.5128,1.5128,1.51275,1.51275,114200000.0
2009-10-15 12:18:00,1.51275,1.513,1.51275,1.51295,361300001.0
2009-10-15 12:19:00,1.51295,1.513,1.5129,1.513,137200000.0
2009-10-15 12:20:00,1.513,1.513,1.5129,1.5129,254900000.0
2009-10-15 12:21:00,1.5129,1.51295,1.51285,1.5129,128500000.0
2009-10-15 12:22:00,1.51295,1.5131,1.51285,1.5131,219200000.0
2009-10-15 12:23:00,1.5131,1.51335,1.5131,1.51335,267100000.0
2009-10-15 12:24:00,1.51335,1.51335,1.51325,1.5133,251200000.0
2009-10-15 12:25:00,1.5133,1.5133,1.51315,1.5132,220200000.0
2009-10-15 12:26:00,1.5132,1.51325,1.51315,1.5132,135600000.0
2009-10-15 12:27:00,1.5132,1.51325,1.51315,1.51325,140400000.0
2009-10-15 12:28:00,1.5132,1.5132,1.51305,1.5132,222000000.0
2009-10-15 12:29:00,1.5132,1.51325,1.5131,1.5132,166800002.0
2009-10-15 12:30:00,1.51315,1.5133,1.51315,1.51325,464200000.0
2009-10-15 12:31:00,1.5134,1.5134,1.5129,1.51295,307100000.0
2009-10-15 12:32:00,1.5129,1.5131,1.5129,1.513,291200000.0
2009-10-15 12:33:00,1.513,1.5131,1.513,1.5131,253199999.0
2009-10-15 12:34:00,1.5131,1.51315,1.513,1.513,159900000.0
2009-10-15 12:35:00,1.513,1.51305,1.51295,1.51295,298800000.0
2009-10-15 12:36:00,1.51295,1.5132,1.51295,1.513,182300000.0
2009-10-15 12:37:00,1.513,1.51305,1.51295,1.513,243900000.0
2009-10-15 12:38:00,1.513,1.51315,1.513,1.5131,161400000.0
2009-10-15 12:39:00,1.5131,1.5131,1.513,1.51305,256000000.0
2009-10-15 12:40:00,1.51305,1.5131,1.51305,1.5131,149000000.0
2009-10-15 12:41:00,1.5131,1.51315,1.51305,1.5131,172900000.0
2009-10-15 12:42:00,1.5131,1.5132,1.51305,1.5132,165800000.0
2009-10-15 12:43:00,1.5132,1.5132,1.51295,1.513,219800000.0
2009-10-15 12:44:00,1.51295,1.51305,1.51295,1.513,119200000.0
2009-10-15 12:45:00,1.513,1.5131,1.51295,1.513,285100000.0
2009-10-15 12:46:00,1.513,1.513,1.5128,1.5129,193300000.0
2009-10-15 12:47:00,1.5129,1.5129,1.51275,1.51275,91800000.0
2009-10-15 12:48:00,1.51275,1.5128,1.51265,1.51265,270800000.0
2009-10-15 12:49:00,1.51265,1.5127,1.51255,1.5126,240900000.0
2009-10-15 12:50:00,1.51265,1.5127,1.51255,1.5127,177200000.0
2009-10-15 12:51:00,1.5127,1.51275,1.5127,1.51275,112000000.0
2009-10-15 12:52:00,1.51275,1.5128,1.5127,1.5128,156499999.0
2009-10-15 12:53:00,1.5128,1.51285,1.51275,1.5128,118800000.0
2009-10-15 12:54:00,1.5128,1.5129,1.5128,1.51285,192700000.0
2009-10-15 12:55:00,1.5128,1.5128,1.51265,1.5127,295200000.0
2009-10-15 12:56:00,1.5127,1.51275,1.5126,1.5126,308000000.0
2009-10-15 12:57:00,1.5126,1.51265,1.5126,1.5126,109200000.0
2009-10-15 12:58:00,1.5126,1.51265,1.51255,1.5126,208400000.0
2009-10-15 12:59:00,1.5126,1.51265,1.51255,1.5126,242700000.0
2009-10-15 13:00:00,1.5126,1.5127,1.5126,1.51265,269600000.0
2009-10-15 13:01:00,1.51265,1.5127,1.51255,1.51265,254800000.0
2009-10-15 13:02:00,1.51265,1.51265,1.51245,1.5125,434900000.0
2009-10-15 13:03:00,1.5125,1.51265,1.5125,1.5125,501100000.0
2009-10-15 13:04:00,1.5125,1.51255,1.5125,1.51255,350200000.0
2009-10-15 13:05:00,1.51255,1.51265,1.51255,1.5126,375400000.0
2009-10-15 13:06:00,1.5126,1.51265,1.5126,1.51265,627300000.0
2009-10-15 13:07:00,1.51265,1.5127,1.51265,1.5127,530900000.0
2009-10-15 13:08:00,1.5127,1.5129,1.5127,1.5129,564200000.0
2009-10-15 13:09:00,1.5129,1.51295,1.5128,1.51285,363200000.0
2009-10-15 13:10:00,1.51285,1.51295,1.51275,1.5128,506500000.0
2009-10-15 13:11:00,1.5128,1.5129,1.51275,1.5128,373900000.0
2009-10-15 13:12:00,1.5128,1.51295,1.51275,1.51295,559000001.0
2009-10-15 13:13:00,1.51295,1.513,1.5129,1.5129,377100000.0
2009-10-15 13:14:00,1.5129,1.51315,1.51285,1.513,442200000.0
2009-10-15 13:15:00,1.513,1.51305,1.5129,1.513,658600000.0
2009-10-15 13:16:00,1.513,1.51315,1.51295,1.513,505700000.0
2009-10-15 13:17:00,1.513,1.51305,1.51295,1.513,526700000.0
2009-10-15 13:18:00,1.513,1.513,1.51295,1.51295,359400001.0
2009-10-15 13:19:00,1.51295,1.513,1.5127,1.51275,648600000.0
2009-10-15 13:20:00,1.5128,1.513,1.51275,1.513,365100000.0
2009-10-15 13:21:00,1.513,1.51305,1.51285,1.5129,467700000.0
2009-10-15 13:22:00,1.5129,1.513,1.5128,1.5129,430400000.0
2009-10-15 13:23:00,1.5129,1.51335,1.5129,1.5131,530399999.0
2009-10-15 13:24:00,1.5131,1.5132,1.51305,1.51315,630200000.0
2009-10-15 13:25:00,1.51315,1.5133,1.513,1.5131,756900000.0
2009-10-15 13:26:00,1.5131,1.5133,1.51305,1.5133,966299998.0
2009-10-15 13:27:00,1.5133,1.5134,1.5131,1.5133,591500000.0
2009-10-15 13:28:00,1.51325,1.5133,1.51295,1.51295,601800000.0
2009-10-15 13:29:00,1.513,1.513,1.5129,1.513,213100000.0
2009-10-15 13:30:00,1.513,1.51325,1.513,1.51315,112200000.0
2009-10-15 13:31:00,1.51315,1.5132,1.51295,1.513,272500000.0
2009-10-15 13:32:00,1.51295,1.513,1.5129,1.51295,352900000.0
2009-10-15 13:33:00,1.51295,1.513,1.5128,1.51285,701600000.0
2009-10-15 13:34:00,1.51285,1.51315,1.51285,1.513,816300001.0
2009-10-15 13:35:00,1.513,1.5134,1.5129,1.51315,884900002.0
2009-10-15 13:36:00,1.51315,1.5132,1.51305,1.5131,706700000.0
2009-10-15 13:37:00,1.5131,1.51315,1.51305,1.5131,457400004.0
2009-10-15 13:38:00,1.5131,1.5132,1.51305,1.51305,434099999.0
2009-10-15 13:39:00,1.51305,1.51315,1.51305,1.5131,360000000.0
2009-10-15 13:40:00,1.5131,1.5131,1.51305,1.51305,160000002.0
2009-10-15 13:41:00,1.51305,1.51315,1.51305,1.5131,418300000.0
2009-10-15 13:42:00,1.5131,1.5134,1.51305,1.51335,471000000.0
2009-10-15 13:43:00,1.5133,1.51335,1.51325,1.5133,189900000.0
2009-10-15 13:44:00,1.5133,1.5133,1.51305,1.5131,162600000.0
2009-10-15 13:45:00,1.5131,1.5132,1.513,1.51315,429100000.0
2009-10-15 13:46:00,1.51315,1.51335,1.51315,1.5132,808100001.0
2009-10-15 13:47:00,1.5132,1.5133,1.5131,1.5131,318000000.0
2009-10-15 13:48:00,1.5131,1.5131,1.5131,1.5131,91900000.0
2009-10-15 13:49:00,1.51315,1.51315,1.5131,1.5131,516400000.0
2009-10-15 13:50:00,1.5131,1.5132,1.513,1.513,238600000.0
2009-10-15 13:51:00,1.513,1.51305,1.51295,1.51295,401199999.0
2009-10-15 13:52:00,1.51295,1.51315,1.51295,1.5131,262800000.0
2009-10-15 13:53:00,1.5131,1.51315,1.51305,1.5131,153200000.0
2009-10-15 13:54:00,1.5131,1.5132,1.5131,1.5131,127000000.0
2009-10-15 13:55:00,1.5131,1.51315,1.5131,1.5131,211900000.0
2009-10-15 13:56:00,1.5131,1.5133,1.5131,1.51315,287000000.0
2009-10-15 13:57:00,1.51315,1.51315,1.513,1.513,219100000.0
2009-10-15 13:58:00,1.513,1.51315,1.513,1.51315,467000000.0
2009-10-15 13:59:00,1.51315,1.51335,1.5131,1.51335,382000000.0
2009-10-15 14:00:00,1.51335,1.51335,1.51315,1.5132,344499999.0
2009-10-15 14:01:00,1.5132,1.5134,1.51315,1.5134,379500001.0
2009-10-15 14:02:00,1.5134,1.51345,1.51325,1.5133,898500000.0
2009-10-15 14:03:00,1.5133,1.5134,1.5133,1.51335,334800000.0
2009-10-15 14:04:00,1.5134,1.5134,1.51325,1.51335,317500000.0
2009-10-15 14:05:00,1.5133,1.51335,1.5132,1.5133,460000000.0
2009-10-15 14:06:00,1.5133,1.5133,1.5129,1.5129,533800000.0
2009-10-15 14:07:00,1.5129,1.51335,1.5129,1.513,766200001.0
2009-10-15 14:08:00,1.513,1.51355,1.51295,1.5132,1092099998.0
2009-10-15 14:09:00,1.5132,1.51325,1.513,1.5131,1078400000.0
2009-10-15 14:10:00,1.5131,1.5132,1.5129,1.51305,750999998.0
2009-10-15 14:11:00,1.51305,1.51305,1.51285,1.51285,395699999.0
2009-10-15 14:12:00,1.51285,1.51315,1.51285,1.513,885899997.0
2009-10-15 14:13:00,1.51305,1.5131,1.513,1.513,631200000.0
2009-10-15 14:14:00,1.513,1.5132,1.51295,1.5132,755300000.0
2009-10-15 14:15:00,1.51315,1.51325,1.513,1.51325,1241199998.0
2009-10-15 14:16:00,1.51335,1.5134,1.5132,1.5133,1216700018.0
2009-10-15 14:17:00,1.51335,1.51335,1.5132,1.51325,448500000.0
2009-10-15 14:18:00,1.51325,1.51335,1.5131,1.51315,430500000.0
2009-10-15 14:19:00,1.51315,1.51335,1.51305,1.51325,712900000.0
2009-10-15 14:20:00,1.51325,1.5134,1.5132,1.51325,560600000.0
2009-10-15 14:21:00,1.5132,1.51345,1.5132,1.5133,559200000.0
2009-10-15 14:22:00,1.5133,1.51335,1.5132,1.51325,582400001.0
2009-10-15 14:23:00,1.51325,1.5133,1.5132,1.51325,354900000.0
2009-10-15 14:24:00,1.51325,1.51335,1.5132,1.5132,493200000.0
2009-10-15 14:25:00,1.5132,1.5133,1.51315,1.51315,619200001.0
2009-10-15 14:26:00,1.51315,1.51335,1.51315,1.5132,573900001.0
2009-10-15 14:27:00,1.5132,1.5133,1.51305,1.51305,415700000.0
2009-10-15 14:28:00,1.51305,1.5131,1.51295,1.51305,338900000.0
2009-10-15 14:29:00,1.51305,1.51325,1.51285,1.51295,451899999.0
2009-10-15 14:30:00,1.5129,1.51335,1.5128,1.5133,560400000.0
2009-10-15 14:31:00,1.5133,1.51345,1.51315,1.51335,684300000.0
2009-10-15 14:32:00,1.51335,1.51355,1.51325,1.5134,601800000.0
2009-10-15 14:33:00,1.51345,1.5135,1.5132,1.5132,786900000.0
2009-10-15 14:34:00,1.5132,1.51335,1.5132,1.5133,737200001.0
2009-10-15 14:35:00,1.5133,1.51345,1.51325,1.51345,425600000.0
2009-10-15 14:36:00,1.51345,1.5135,1.5134,1.51345,270500000.0
2009-10-15 14:37:00,1.51345,1.5136,1.51345,1.51355,351700000.0
2009-10-15 14:38:00,1.51355,1.5138,1.51355,1.51355,729000001.0
2009-10-15 14:39:00,1.5136,1.5137,1.51355,1.51365,384100000.0
2009-10-15 14:40:00,1.5136,1.51375,1.5136,1.51365,613100000.0
2009-10-15 14:41:00,1.51365,1.51385,1.51365,1.51365,455800002.0
2009-10-15 14:42:00,1.51365,1.51375,1.5136,1.5137,751300000.0
2009-10-15 14:43:00,1.5137,1.51375,1.51365,1.51365,684800000.0
2009-10-15 14:44:00,1.51365,1.51375,1.51365,1.5137,248100000.0
2009-10-15 14:45:00,1.5137,1.5138,1.51365,1.5137,1048600001.0
2009-10-15 14:46:00,1.5137,1.51385,1.51365,1.5138,1417300003.0
2009-10-15 14:47:00,1.51375,1.5139,1.51365,1.5138,962500001.0
2009-10-15 14:48:00,1.5138,1.51425,1.5138,1.5141,798999998.0
2009-10-15 14:49:00,1.51415,1.51415,1.5141,1.5141,548800000.0
2009-10-15 14:50:00,1.51415,1.5142,1.514,1.51405,597000001.0
2009-10-15 14:51:00,1.51405,1.51415,1.514,1.514,446900000.0
2009-10-15 14:52:00,1.514,1.51415,1.5138,1.51385,508500000.0
2009-10-15 14:53:00,1.51385,1.51405,1.5138,1.514,538300000.0
2009-10-15 14:54:00,1.514,1.5141,1.51395,1.51405,639099999.0
2009-10-15 14:55:00,1.5141,1.51415,1.51395,1.514,614100000.0
2009-10-15 14:56:00,1.514,1.51405,1.5138,1.5138,477600000.0
2009-10-15 14:57:00,1.5138,1.5138,1.5136,1.51365,346400000.0
2009-10-15 14:58:00,1.51365,1.5138,1.5136,1.51375,485399999.0
2009-10-15 14:59:00,1.5138,1.51415,1.5138,1.514,670900000.0
2009-10-15 15:00:00,1.514,1.5143,1.51395,1.5143,371100000.0
2009-10-15 15:01:00,1.5143,1.5144,1.51425,1.5143,352500000.0
2009-10-15 15:02:00,1.5143,1.51435,1.5142,1.5143,322100000.0
2009-10-15 15:03:00,1.5143,1.51435,1.5143,1.5143,330200000.0
2009-10-15 15:04:00,1.5143,1.51435,1.5143,1.5143,173300000.0
2009-10-15 15:05:00,1.5143,1.5144,1.51415,1.51415,421800000.0
2009-10-15 15:06:00,1.51415,1.5143,1.5141,1.51425,628200001.0
2009-10-15 15:07:00,1.5143,1.5143,1.51425,1.5143,470100000.0
2009-10-15 15:08:00,1.5143,1.5143,1.5141,1.51415,424399999.0
2009-10-15 15:09:00,1.51415,1.51425,1.5141,1.5141,529899999.0
2009-10-15 15:10:00,1.5141,1.5142,1.51405,1.5141,328000000.0
2009-10-15 15:11:00,1.51405,1.51415,1.51405,1.51415,311300000.0
2009-10-15 15:12:00,1.51415,1.51415,1.5141,1.5141,323400000.0
2009-10-15 15:13:00,1.5141,1.5142,1.5141,1.5142,350200000.0
2009-10-15 15:14:00,1.5142,1.5144,1.5142,1.5143,443400001.0
2009-10-15 15:15:00,1.5143,1.5143,1.51415,1.51415,195699999.0
2009-10-15 15:16:00,1.5142,1.51425,1.5142,1.5142,51200000.0
2009-10-15 15:17:00,1.5142,1.51425,1.5141,1.51425,267000000.0
2009-10-15 15:18:00,1.51425,1.51425,1.5142,1.5142,258000000.0
2009-10-15 15:19:00,1.5142,1.51425,1.51415,1.5142,202000000.0
2009-10-15 15:20:00,1.5142,1.5143,1.5142,1.5143,163000000.0
2009-10-15 15:21:00,1.5143,1.51445,1.5142,1.5144,428200000.0
2009-10-15 15:22:00,1.5145,1.5146,1.51435,1.5144,83600000.0
2009-10-15 15:23:00,1.51435,1.5144,1.5143,1.51435,112000000.0
2009-10-15 15:24:00,1.51435,1.5144,1.51425,1.51425,455600000.0
2009-10-15 15:25:00,1.51425,1.5143,1.51425,1.5143,267400000.0
2009-10-15 15:26:00,1.5143,1.5143,1.51425,1.5143,108500000.0
2009-10-15 15:27:00,1.5143,1.51445,1.5143,1.5144,104000000.0
2009-10-15 15:28:00,1.5144,1.5144,1.51425,1.5143,328599999.0
2009-10-15 15:29:00,1.5143,1.51435,1.51425,1.51435,222400000.0
2009-10-15 15:30:00,1.51435,1.5144,1.5142,1.51425,713900000.0
2009-10-15 15:31:00,1.5142,1.51435,1.51415,1.51435,557600000.0
2009-10-15 15:32:00,1.51435,1.51435,1.5142,1.5143,246500000.0
2009-10-15 15:33:00,1.51425,1.51435,1.5142,1.5143,312300000.0
2009-10-15 15:34:00,1.51435,1.5144,1.51425,1.5143,297200000.0
2009-10-15 15:35:00,1.5143,1.51435,1.5143,1.5143,430000000.0
2009-10-15 15:36:00,1.5143,1.51435,1.5138,1.5138,442800000.0
2009-10-15 15:37:00,1.5138,1.51405,1.5137,1.5139,564400001.0
2009-10-15 15:38:00,1.51395,1.51395,1.5139,1.5139,444400000.0
2009-10-15 15:39:00,1.5139,1.514,1.5139,1.514,588100000.0
2009-10-15 15:40:00,1.514,1.5143,1.514,1.5142,527499999.0
2009-10-15 15:41:00,1.5142,1.51435,1.51415,1.5143,377500000.0
2009-10-15 15:42:00,1.5143,1.5145,1.5143,1.5144,284200000.0
2009-10-15 15:43:00,1.5145,1.5146,1.51435,1.51435,235100000.0
2009-10-15 15:44:00,1.51445,1.5145,1.5143,1.51445,333400000.0
2009-10-15 15:45:00,1.5144,1.51445,1.51425,1.5143,256000000.0
2009-10-15 15:46:00,1.5143,1.5143,1.5143,1.5143,204600000.0
2009-10-15 15:47:00,1.5143,1.5143,1.51425,1.5143,188400000.0
2009-10-15 15:48:00,1.5143,1.51435,1.5142,1.5143,451200000.0
2009-10-15 15:49:00,1.5143,1.5144,1.5143,1.5143,622200000.0
2009-10-15 15:50:00,1.51435,1.5145,1.5143,1.5145,404500000.0
2009-10-15 15:51:00,1.5146,1.5146,1.5144,1.51445,392500000.0
2009-10-15 15:52:00,1.51445,1.5145,1.51445,1.51445,197600000.0
2009-10-15 15:53:00,1.51445,1.5146,1.51435,1.51445,398700000.0
2009-10-15 15:54:00,1.51445,1.51455,1.51435,1.51435,244000000.0
2009-10-15 15:55:00,1.5144,1.51445,1.51435,1.51435,272300000.0
2009-10-15 15:56:00,1.51435,1.5146,1.51435,1.5145,410500000.0
2009-10-15 15:57:00,1.51455,1.51455,1.51445,1.51445,135600000.0
2009-10-15 15:58:00,1.51445,1.51455,1.51445,1.51445,484299999.0
2009-10-15 15:59:00,1.51445,1.51445,1.51425,1.51425,265000000.0
2009-10-15 16:00:00,1.5143,1.5145,1.51415,1.5143,540800000.0
2009-10-15 16:01:00,1.5143,1.51435,1.51425,1.5143,509000000.0
2009-10-15 16:02:00,1.5143,1.51435,1.51425,1.51435,351700000.0
2009-10-15 16:03:00,1.51435,1.5144,1.5143,1.5143,522500000.0
2009-10-15 16:04:00,1.5143,1.5143,1.51425,1.5143,363200000.0
2009-10-15 16:05:00,1.51425,1.51435,1.51425,1.5143,323600000.0
2009-10-15 16:06:00,1.5143,1.5143,1.51405,1.5141,398700000.0
2009-10-15 16:07:00,1.5141,1.51415,1.51405,1.51405,374800000.0
2009-10-15 16:08:00,1.51405,1.51405,1.5139,1.514,285499999.0
2009-10-15 16:09:00,1.514,1.51405,1.51395,1.514,137900000.0
2009-10-15 16:10:00,1.51405,1.51405,1.5139,1.514,290200000.0
2009-10-15 16:11:00,1.514,1.514,1.51395,1.514,239100000.0
2009-10-15 16:12:00,1.514,1.51405,1.5139,1.514,525200000.0
2009-10-15 16:13:00,1.514,1.514,1.51385,1.51385,300900000.0
2009-10-15 16:14:00,1.51385,1.51415,1.51385,1.5141,567100002.0
2009-10-15 16:15:00,1.5141,1.5141,1.514,1.514,612600000.0
2009-10-15 16:16:00,1.514,1.5142,1.514,1.5141,741600000.0
2009-10-15 16:17:00,1.5141,1.5142,1.51395,1.51405,780200000.0
2009-10-15 16:18:00,1.51405,1.5142,1.514,1.514,742400000.0
2009-10-15 16:19:00,1.514,1.5141,1.514,1.51405,361700000.0
2009-10-15 16:20:00,1.51405,1.5142,1.514,1.51405,456400000.0
2009-10-15 16:21:00,1.51405,1.51415,1.51405,1.5141,546500000.0
2009-10-15 16:22:00,1.5141,1.5141,1.51395,1.514,838900000.0
2009-10-15 16:23:00,1.514,1.51415,1.514,1.51415,740900000.0
2009-10-15 16:24:00,1.51415,1.51415,1.514,1.51405,505900000.0
2009-10-15 16:25:00,1.51405,1.51415,1.514,1.514,563400000.0
2009-10-15 16:26:00,1.51405,1.51405,1.5138,1.5139,595199999.0
2009-10-15 16:27:00,1.5139,1.514,1.51385,1.5139,467800000.0
2009-10-15 16:28:00,1.5139,1.5139,1.51385,1.5139,185400000.0
2009-10-15 16:29:00,1.5139,1.51405,1.5138,1.5138,603200001.0
2009-10-15 16:30:00,1.5138,1.5141,1.5138,1.5139,617800000.0
2009-10-15 16:31:00,1.5139,1.514,1.51385,1.5139,550300000.0
2009-10-15 16:32:00,1.5139,1.51405,1.5139,1.5139,516000000.0
2009-10-15 16:33:00,1.5139,1.514,1.5139,1.514,572000000.0
2009-10-15 16:34:00,1.514,1.514,1.5139,1.5139,596500001.0
2009-10-15 16:35:00,1.5139,1.5142,1.5139,1.5142,660100001.0
2009-10-15 16:36:00,1.51415,1.5142,1.514,1.51405,560200000.0
2009-10-15 16:37:00,1.51405,1.51425,1.51395,1.51395,591400001.0
2009-10-15 16:38:00,1.51395,1.5142,1.5139,1.514,525700000.0
2009-10-15 16:39:00,1.51405,1.5142,1.51405,1.5141,408300000.0
2009-10-15 16:40:00,1.51415,1.51425,1.51405,1.51425,290100000.0
2009-10-15 16:41:00,1.51425,1.5144,1.51415,1.51415,569300000.0
2009-10-15 16:42:00,1.5142,1.51425,1.5141,1.51425,410200000.0
2009-10-15 16:43:00,1.51425,1.5144,1.51425,1.51425,463800000.0
2009-10-15 16:44:00,1.5142,1.51435,1.51415,1.5142,560600000.0
2009-10-15 16:45:00,1.5142,1.5144,1.5142,1.51425,503600000.0
2009-10-15 16:46:00,1.51425,1.5144,1.5142,1.5143,625300002.0
2009-10-15 16:47:00,1.5143,1.5144,1.514,1.514,426000000.0
2009-10-15 16:48:00,1.514,1.5143,1.514,1.5143,348400000.0
2009-10-15 16:49:00,1.5143,1.5143,1.5141,1.5142,375600001.0
2009-10-15 16:50:00,1.5142,1.51425,1.51415,1.51415,260000000.0
2009-10-15 16:51:00,1.51415,1.5143,1.51415,1.51425,359400000.0
2009-10-15 16:52:00,1.51425,1.51435,1.514,1.514,341400000.0
2009-10-15 16:53:00,1.514,1.51415,1.514,1.5141,357100000.0
2009-10-15 16:54:00,1.5141,1.5143,1.5141,1.51425,387400000.0
2009-10-15 16:55:00,1.51425,1.51435,1.5142,1.5143,273700000.0
2009-10-15 16:56:00,1.51425,1.5143,1.5142,1.51425,249000000.0
2009-10-15 16:57:00,1.51425,1.51425,1.5139,1.51395,420700000.0
2009-10-15 16:58:00,1.5139,1.51395,1.5137,1.5139,380000000.0
2009-10-15 16:59:00,1.51385,1.5139,1.5136,1.51385,507800001.0
2009-10-15 17:00:00,1.51385,1.51405,1.5138,1.51405,461600000.0
2009-10-15 17:01:00,1.51405,1.51405,1.5138,1.5139,473900000.0
2009-10-15 17:02:00,1.5139,1.51395,1.5137,1.51385,346600000.0
2009-10-15 17:03:00,1.51385,1.51405,1.51375,1.51405,363700000.0
2009-10-15 17:04:00,1.514,1.51405,1.51395,1.514,282600000.0
2009-10-15 17:05:00,1.514,1.5142,1.51395,1.51415,485200000.0
2009-10-15 17:06:00,1.51415,1.51435,1.51415,1.51425,536200000.0
2009-10-15 17:07:00,1.51425,1.51435,1.5142,1.51425,333200000.0
2009-10-15 17:08:00,1.51425,1.5143,1.51415,1.51425,387500001.0
2009-10-15 17:09:00,1.51425,1.51435,1.51425,1.51425,331800000.0
2009-10-15 17:10:00,1.51425,1.5143,1.5142,1.5143,248400000.0
2009-10-15 17:11:00,1.5143,1.5144,1.5143,1.51435,83200000.0
2009-10-15 17:12:00,1.51435,1.5144,1.5143,1.5143,268400000.0
2009-10-15 17:13:00,1.5143,1.5144,1.51415,1.51425,575100000.0
2009-10-15 17:14:00,1.51425,1.51425,1.5142,1.5142,293800000.0
2009-10-15 17:15:00,1.51425,1.51425,1.51415,1.5142,299800000.0
2009-10-15 17:16:00,1.5142,1.51425,1.5142,1.5142,260900000.0
2009-10-15 17:17:00,1.5142,1.51435,1.51415,1.51425,302399999.0
2009-10-15 17:18:00,1.5142,1.5144,1.5142,1.51435,564199999.0
2009-10-15 17:19:00,1.5143,1.5144,1.51425,1.5143,381600000.0
2009-10-15 17:20:00,1.5143,1.5144,1.5143,1.51435,263800000.0
2009-10-15 17:21:00,1.5143,1.51435,1.5142,1.51425,466300000.0
2009-10-15 17:22:00,1.5143,1.5144,1.5143,1.5144,159600000.0
2009-10-15 17:23:00,1.51435,1.5144,1.5142,1.51425,203600000.0
2009-10-15 17:24:00,1.5143,1.51435,1.5142,1.51425,299200000.0
2009-10-15 17:25:00,1.51425,1.51435,1.5142,1.5143,292100000.0
2009-10-15 17:26:00,1.5143,1.51435,1.5143,1.5143,297700000.0
2009-10-15 17:27:00,1.5143,1.5144,1.5142,1.5142,319100000.0
2009-10-15 17:28:00,1.5142,1.51435,1.5142,1.5142,171200000.0
2009-10-15 17:29:00,1.5142,1.51425,1.5142,1.5142,298900000.0
2009-10-15 17:30:00,1.5142,1.51425,1.51415,1.5142,305400000.0
2009-10-15 17:31:00,1.5142,1.5143,1.5142,1.51425,131200000.0
2009-10-15 17:32:00,1.5143,1.5143,1.5142,1.51425,218000000.0
2009-10-15 17:33:00,1.51425,1.5143,1.51425,1.51425,216700001.0
2009-10-15 17:34:00,1.51425,1.5143,1.5142,1.51425,149600001.0
2009-10-15 17:35:00,1.51425,1.5143,1.5142,1.51425,227400000.0
2009-10-15 17:36:00,1.51425,1.51425,1.5142,1.51425,163600000.0
2009-10-15 17:37:00,1.5143,1.5143,1.5142,1.51425,232000000.0
2009-10-15 17:38:00,1.51425,1.5143,1.5142,1.51425,180200000.0
2009-10-15 17:39:00,1.5142,1.5144,1.5142,1.5143,308600000.0
2009-10-15 17:40:00,1.5143,1.51435,1.51425,1.51425,190800000.0
2009-10-15 17:41:00,1.51425,1.5143,1.51425,1.51425,68700000.0
2009-10-15 17:42:00,1.51425,1.51425,1.51425,1.51425,46800000.0
2009-10-15 17:43:00,1.51425,1.51445,1.51425,1.51435,253900000.0
2009-10-15 17:44:00,1.51435,1.5145,1.5143,1.51445,264400000.0
2009-10-15 17:45:00,1.5144,1.5145,1.5144,1.5144,154100000.0
2009-10-15 17:46:00,1.5144,1.5146,1.51435,1.51435,285100000.0
2009-10-15 17:47:00,1.51435,1.51455,1.51425,1.51425,501900000.0
2009-10-15 17:48:00,1.5143,1.5144,1.51425,1.5143,246400000.0
2009-10-15 17:49:00,1.51435,1.5144,1.5142,1.51425,184900000.0
2009-10-15 17:50:00,1.51425,1.5146,1.51425,1.5145,484000000.0
2009-10-15 17:51:00,1.5145,1.51475,1.5144,1.51465,279000000.0
2009-10-15 17:52:00,1.5146,1.5147,1.5145,1.51455,368000001.0
2009-10-15 17:53:00,1.51455,1.5147,1.5145,1.5145,146900000.0
2009-10-15 17:54:00,1.5145,1.5148,1.5145,1.5147,264000000.0
2009-10-15 17:55:00,1.5147,1.51475,1.51465,1.5147,179499999.0
2009-10-15 17:56:00,1.5147,1.51475,1.51465,1.5147,63400000.0
2009-10-15 17:57:00,1.5147,1.51475,1.51465,1.5147,314200001.0
2009-10-15 17:58:00,1.5147,1.5148,1.51465,1.51465,180100000.0
2009-10-15 17:59:00,1.51465,1.51475,1.51465,1.51475,235700000.0
2009-10-15 18:00:00,1.51475,1.5148,1.51465,1.5147,224100000.0
2009-10-15 18:01:00,1.51475,1.51475,1.5147,1.5147,44400000.0
2009-10-15 18:02:00,1.51475,1.51475,1.5146,1.5147,233100000.0
2009-10-15 18:03:00,1.5147,1.51475,1.51465,1.51465,174800000.0
2009-10-15 18:04:00,1.5147,1.51475,1.51465,1.51465,62100000.0
2009-10-15 18:05:00,1.51465,1.5148,1.51465,1.5148,190100002.0
2009-10-15 18:06:00,1.5148,1.51485,1.5148,1.51485,29400000.0
2009-10-15 18:07:00,1.51485,1.51485,1.51475,1.51485,161800000.0
2009-10-15 18:08:00,1.5148,1.5149,1.5148,1.5149,58300000.0
2009-10-15 18:09:00,1.51485,1.51495,1.51485,1.5149,69800000.0
2009-10-15 18:10:00,1.5149,1.51495,1.51485,1.5149,47800000.0
2009-10-15 18:11:00,1.5149,1.51495,1.51485,1.51495,131700000.0
2009-10-15 18:12:00,1.51485,1.51495,1.5148,1.5149,158100000.0
2009-10-15 18:13:00,1.5149,1.51495,1.5148,1.51485,168800000.0
2009-10-15 18:14:00,1.51485,1.5149,1.5148,1.5149,343700002.0
2009-10-15 18:15:00,1.5149,1.51495,1.51485,1.51495,327400002.0
2009-10-15 18:16:00,1.51495,1.51495,1.5149,1.51495,177299999.0
2009-10-15 18:17:00,1.515,1.51505,1.5149,1.5149,191900000.0
2009-10-15 18:18:00,1.5149,1.51505,1.5149,1.51505,219900000.0
2009-10-15 18:19:00,1.51505,1.5151,1.515,1.51505,57800000.0
2009-10-15 18:20:00,1.515,1.5151,1.515,1.51505,86300000.0
2009-10-15 18:21:00,1.515,1.5151,1.515,1.51505,113000000.0
2009-10-15 18:22:00,1.51505,1.51505,1.515,1.515,161700000.0
2009-10-15 18:23:00,1.515,1.51505,1.51495,1.51505,275500000.0
2009-10-15 18:24:00,1.51505,1.51505,1.51485,1.51485,174900000.0
2009-10-15 18:25:00,1.5149,1.51495,1.5148,1.5149,249100000.0
2009-10-15 18:26:00,1.51495,1.51505,1.5149,1.51505,414100000.0
2009-10-15 18:27:00,1.51505,1.5153,1.515,1.51515,766200002.0
2009-10-15 18:28:00,1.51515,1.51525,1.515,1.5151,543200001.0
2009-10-15 18:29:00,1.5151,1.51525,1.51505,1.5152,520800000.0
2009-10-15 18:30:00,1.5152,1.5152,1.51505,1.51505,268500000.0
2009-10-15 18:31:00,1.51505,1.51505,1.51485,1.51485,138700000.0
2009-10-15 18:32:00,1.51485,1.515,1.5147,1.51495,230800000.0
2009-10-15 18:33:00,1.51495,1.515,1.51495,1.515,28900000.0
2009-10-15 18:34:00,1.515,1.515,1.5148,1.5148,206400000.0
2009-10-15 18:35:00,1.5148,1.515,1.5148,1.51495,224600000.0
2009-10-15 18:36:00,1.51495,1.51525,1.51485,1.51515,517600000.0
2009-10-15 18:37:00,1.51515,1.51515,1.51485,1.51495,407700000.0
2009-10-15 18:38:00,1.51495,1.51505,1.5149,1.5149,205900000.0
2009-10-15 18:39:00,1.5149,1.51505,1.5149,1.5149,330100000.0
2009-10-15 18:40:00,1.5149,1.51505,1.51485,1.51495,269400000.0
2009-10-15 18:41:00,1.51495,1.51515,1.5149,1.5151,297500000.0
2009-10-15 18:42:00,1.5151,1.51515,1.515,1.51515,400200000.0
2009-10-15 18:43:00,1.5151,1.51515,1.51505,1.51515,286500000.0
2009-10-15 18:44:00,1.51515,1.5153,1.5151,1.5152,351600000.0
2009-10-15 18:45:00,1.5152,1.51525,1.51515,1.51515,285300000.0
2009-10-15 18:46:00,1.51515,1.51535,1.51515,1.5153,181500000.0
2009-10-15 18:47:00,1.51525,1.5156,1.51525,1.5155,368500000.0
2009-10-15 18:48:00,1.5155,1.5158,1.5154,1.5155,294700000.0
2009-10-15 18:49:00,1.5155,1.51555,1.51545,1.51545,156800000.0
2009-10-15 18:50:00,1.51545,1.51555,1.5154,1.51545,203900000.0
2009-10-15 18:51:00,1.51545,1.5156,1.51545,1.5156,157100000.0
2009-10-15 18:52:00,1.51555,1.51575,1.51555,1.51565,336400001.0
2009-10-15 18:53:00,1.5156,1.51575,1.5155,1.5156,385799999.0
2009-10-15 18:54:00,1.51565,1.5157,1.51555,1.5156,137000000.0
2009-10-15 18:55:00,1.5156,1.5157,1.5156,1.5156,241300000.0
2009-10-15 18:56:00,1.5156,1.51575,1.51555,1.51555,552400000.0
2009-10-15 18:57:00,1.51565,1.51575,1.51545,1.51575,467699999.0
2009-10-15 18:58:00,1.51575,1.51575,1.5155,1.51555,241200001.0
2009-10-15 18:59:00,1.5155,1.51555,1.5153,1.51535,357699999.0
2009-10-15 19:00:00,1.51535,1.51555,1.5153,1.51545,132900000.0
2009-10-15 19:01:00,1.51545,1.5157,1.5154,1.51565,154700000.0
2009-10-15 19:02:00,1.51565,1.51585,1.51555,1.5158,172399999.0
2009-10-15 19:03:00,1.51585,1.51585,1.51565,1.5158,194800000.0
2009-10-15 19:04:00,1.51585,1.5159,1.5156,1.51565,124900000.0
2009-10-15 19:05:00,1.51565,1.5158,1.5156,1.51575,227900001.0
2009-10-15 19:06:00,1.5158,1.5158,1.51565,1.5157,124500000.0
2009-10-15 19:07:00,1.5158,1.51585,1.51565,1.51585,168499999.0
2009-10-15 19:08:00,1.5158,1.51585,1.5157,1.51575,106700000.0
2009-10-15 19:09:00,1.5157,1.51575,1.5156,1.51565,740000007.0
2009-10-15 19:10:00,1.51565,1.51585,1.51565,1.5157,483600001.0
2009-10-15 19:11:00,1.5157,1.51585,1.51565,1.51585,471000001.0
2009-10-15 19:12:00,1.5158,1.5159,1.5157,1.5158,206800001.0
2009-10-15 19:13:00,1.51585,1.51595,1.5157,1.5159,476500002.0
2009-10-15 19:14:00,1.5159,1.516,1.51585,1.5159,327800000.0
2009-10-15 19:15:00,1.5159,1.51605,1.51585,1.51595,314599999.0
2009-10-15 19:16:00,1.51595,1.516,1.5159,1.5159,190000000.0
2009-10-15 19:17:00,1.51585,1.51605,1.51585,1.5159,343800000.0
2009-10-15 19:18:00,1.5159,1.51595,1.5159,1.51595,200200000.0
2009-10-15 19:19:00,1.51595,1.5161,1.51595,1.516,344400000.0
2009-10-15 19:20:00,1.516,1.5161,1.51595,1.51605,256000000.0
2009-10-15 19:21:00,1.51605,1.51625,1.51605,1.51605,133200000.0
2009-10-15 19:22:00,1.51605,1.51615,1.5158,1.5158,561700000.0
2009-10-15 19:23:00,1.5158,1.51585,1.51575,1.5158,181400000.0
2009-10-15 19:24:00,1.51585,1.5161,1.51585,1.51595,400400000.0
2009-10-15 19:25:00,1.51595,1.516,1.51595,1.516,271300000.0
2009-10-15 19:26:00,1.516,1.516,1.5159,1.5159,59200000.0
2009-10-15 19:27:00,1.5159,1.5159,1.5158,1.51585,99100000.0
2009-10-15 19:28:00,1.51585,1.51585,1.5158,1.5158,44300000.0
2009-10-15 19:29:00,1.5158,1.51585,1.5158,1.5158,308300000.0
2009-10-15 19:30:00,1.5158,1.51585,1.5158,1.5158,395000000.0
2009-10-15 19:31:00,1.5158,1.5159,1.5158,1.5158,205800000.0
2009-10-15 19:32:00,1.51585,1.51585,1.5158,1.5158,173900001.0
2009-10-15 19:33:00,1.5158,1.5159,1.5158,1.5159,135200000.0
2009-10-15 19:34:00,1.5159,1.51595,1.51585,1.51585,159700000.0
2009-10-15 19:35:00,1.51585,1.516,1.51585,1.5159,349800000.0
2009-10-15 19:36:00,1.5159,1.5162,1.51585,1.51605,342500000.0
2009-10-15 19:37:00,1.51595,1.5164,1.51595,1.5164,482099998.0
2009-10-15 19:38:00,1.5164,1.51645,1.5162,1.5163,188000000.0
2009-10-15 19:39:00,1.51635,1.51645,1.5163,1.51645,655899999.0
2009-10-15 19:40:00,1.5164,1.51645,1.51625,1.51635,386200000.0
2009-10-15 19:41:00,1.5164,1.5165,1.51625,1.5163,517100003.0
2009-10-15 19:42:00,1.51635,1.51645,1.51625,1.51625,979100000.0
2009-10-15 19:43:00,1.51635,1.5164,1.51625,1.51635,673599997.0
2009-10-15 19:44:00,1.51635,1.51645,1.5162,1.51635,622600000.0
2009-10-15 19:45:00,1.5164,1.51645,1.51625,1.5163,515800000.0
2009-10-15 19:46:00,1.5163,1.51645,1.5163,1.5164,389200001.0
2009-10-15 19:47:00,1.5164,1.51645,1.51625,1.51635,312100001.0
2009-10-15 19:48:00,1.5164,1.5164,1.51625,1.51635,125800000.0
2009-10-15 19:49:00,1.51635,1.51635,1.5163,1.5163,261300001.0
2009-10-15 19:50:00,1.51635,1.5164,1.5163,1.5164,260200000.0
2009-10-15 19:51:00,1.5164,1.51645,1.5163,1.5164,259600000.0
2009-10-15 19:52:00,1.5164,1.5165,1.5164,1.5164,169100000.0
2009-10-15 19:53:00,1.5164,1.5164,1.5164,1.5164,84000000.0
2009-10-15 19:54:00,1.5164,1.5164,1.5164,1.5164,103800000.0
2009-10-15 19:55:00,1.51635,1.5164,1.5162,1.51625,222100000.0
2009-10-15 19:56:00,1.5162,1.5164,1.5162,1.5163,170600000.0
2009-10-15 19:57:00,1.5163,1.51635,1.5162,1.5162,79700000.0
2009-10-15 19:58:00,1.5162,1.5163,1.5161,1.51615,78400000.0
2009-10-15 19:59:00,1.51615,1.5163,1.51605,1.51625,312200000.0
2009-10-15 20:00:00,1.51625,1.51625,1.5161,1.51615,300900000.0
2009-10-15 20:01:00,1.51615,1.5162,1.51605,1.51605,208500000.0
2009-10-15 20:02:00,1.51605,1.5161,1.51605,1.5161,264100000.0
2009-10-15 20:03:00,1.5161,1.5161,1.51565,1.5158,266100000.0
2009-10-15 20:04:00,1.5158,1.5159,1.5158,1.51585,352200001.0
2009-10-15 20:05:00,1.51585,1.51605,1.51575,1.516,269400000.0
2009-10-15 20:06:00,1.516,1.516,1.51595,1.516,147000000.0
2009-10-15 20:07:00,1.516,1.516,1.51595,1.51595,71900000.0
2009-10-15 20:08:00,1.51595,1.516,1.51595,1.51595,277000000.0
2009-10-15 20:09:00,1.51595,1.51595,1.51595,1.51595,287600000.0
2009-10-15 20:10:00,1.51595,1.51595,1.51595,1.51595,325900000.0
2009-10-15 20:11:00,1.51595,1.51595,1.51595,1.51595,119400000.0
2009-10-15 20:12:00,1.51595,1.516,1.51595,1.51595,231400000.0
2009-10-15 20:13:00,1.51595,1.5161,1.51585,1.51585,255400000.0
2009-10-15 20:14:00,1.51595,1.51595,1.5159,1.51595,135000000.0
2009-10-15 20:15:00,1.516,1.5161,1.5159,1.5159,309600000.0
2009-10-15 20:16:00,1.5159,1.51615,1.5159,1.51605,475800000.0
2009-10-15 20:17:00,1.51605,1.5162,1.51605,1.51605,235400000.0
2009-10-15 20:18:00,1.516,1.51615,1.51595,1.51605,201600000.0
2009-10-15 20:19:00,1.5161,1.5162,1.51605,1.51605,158000000.0
2009-10-15 20:20:00,1.51605,1.5162,1.516,1.5162,211900000.0
2009-10-15 20:21:00,1.5162,1.5162,1.51605,1.51615,406600000.0
2009-10-15 20:22:00,1.51615,1.51615,1.51605,1.51605,110600000.0
2009-10-15 20:23:00,1.51605,1.5161,1.516,1.51605,278100000.0
2009-10-15 20:24:00,1.5161,1.5161,1.516,1.516,117900000.0
2009-10-15 20:25:00,1.516,1.5161,1.516,1.516,198300000.0
2009-10-15 20:26:00,1.516,1.51605,1.516,1.516,262300000.0
2009-10-15 20:27:00,1.516,1.516,1.516,1.516,44800000.0
2009-10-15 20:28:00,1.516,1.51605,1.516,1.516,133700000.0
2009-10-15 20:29:00,1.516,1.51605,1.516,1.51605,109700000.0
2009-10-15 20:30:00,1.5161,1.51615,1.516,1.516,470100000.0
2009-10-15 20:31:00,1.516,1.516,1.516,1.516,53600000.0
2009-10-15 20:32:00,1.516,1.516,1.516,1.516,2800000.0
2009-10-15 20:33:00,1.5158,1.516,1.51565,1.51575,97300000.0
2009-10-15 20:34:00,1.51585,1.516,1.51575,1.51595,232200000.0
2009-10-15 20:35:00,1.51595,1.51605,1.51575,1.51595,317000000.0
2009-10-15 20:36:00,1.51595,1.51605,1.51595,1.516,243100000.0
2009-10-15 20:37:00,1.516,1.5161,1.516,1.51605,162600000.0
2009-10-15 20:38:00,1.51605,1.5161,1.51605,1.51605,148400000.0
2009-10-15 20:39:00,1.51605,1.51605,1.516,1.51605,127000000.0
2009-10-15 20:40:00,1.51615,1.5162,1.51605,1.5162,234800000.0
2009-10-15 20:41:00,1.51615,1.51615,1.51605,1.51605,63100000.0
2009-10-15 20:42:00,1.51605,1.5161,1.516,1.51605,267600000.0
2009-10-15 20:43:00,1.51605,1.51615,1.516,1.51615,399700000.0
2009-10-15 20:44:00,1.5162,1.5162,1.516,1.5161,159000000.0
2009-10-15 20:45:00,1.5161,1.5161,1.516,1.516,229000000.0
2009-10-15 20:46:00,1.516,1.5162,1.516,1.5161,369600000.0
2009-10-15 20:47:00,1.5161,1.5162,1.516,1.51615,408800000.0
2009-10-15 20:48:00,1.51615,1.5163,1.516,1.51605,273299999.0
2009-10-15 20:49:00,1.51615,1.5162,1.51615,1.5162,68900000.0
2009-10-15 20:50:00,1.5162,1.5162,1.5162,1.5162,7200000.0
2009-10-15 20:51:00,1.5162,1.5162,1.516,1.51615,175400000.0
2009-10-15 20:52:00,1.51615,1.5162,1.516,1.5161,286900000.0
2009-10-15 20:53:00,1.5162,1.5162,1.51605,1.5161,197300000.0
2009-10-15 20:54:00,1.5161,1.5162,1.5161,1.51615,216800000.0
2009-10-15 20:55:00,1.51615,1.5162,1.51615,1.51615,126200000.0
2009-10-15 20:56:00,1.51615,1.5162,1.51615,1.51615,174300000.0
2009-10-15 20:57:00,1.51615,1.51615,1.51605,1.5161,263200000.0
2009-10-15 20:58:00,1.5161,1.51615,1.51605,1.5161,190300000.0
2009-10-15 20:59:00,1.5161,1.5162,1.5161,1.5161,223900000.0
2009-10-15 21:00:00,1.5161,1.51615,1.51605,1.51615,269200000.0
2009-10-15 21:01:00,1.51615,1.51615,1.5161,1.5161,59700000.0
2009-10-15 21:02:00,1.5161,1.51625,1.5161,1.5161,238700001.0
2009-10-15 21:03:00,1.5161,1.5161,1.5161,1.5161,61000000.0
2009-10-15 21:04:00,1.5161,1.5161,1.516,1.5161,213100000.0
2009-10-15 21:05:00,1.51605,1.5161,1.51605,1.51605,200400000.0
2009-10-15 21:06:00,1.51605,1.51615,1.51605,1.5161,314500000.0
2009-10-15 21:07:00,1.5161,1.5161,1.51605,1.5161,250900000.0
2009-10-15 21:08:00,1.5161,1.5162,1.5161,1.5161,219600000.0
2009-10-15 21:09:00,1.5161,1.5161,1.51605,1.5161,335700000.0
2009-10-15 21:10:00,1.51605,1.5161,1.51605,1.51605,120800000.0
2009-10-15 21:11:00,1.51605,1.5161,1.516,1.51605,421500000.0
2009-10-15 21:12:00,1.51605,1.51625,1.51605,1.51605,449000000.0
2009-10-15 21:13:00,1.51605,1.5161,1.516,1.516,215600000.0
2009-10-15 21:14:00,1.516,1.51605,1.516,1.516,26300000.0
2009-10-15 21:15:00,1.516,1.516,1.516,1.516,33100000.0
2009-10-15 21:16:00,1.516,1.516,1.516,1.516,12900000.0
2009-10-15 21:17:00,1.516,1.516,1.516,1.516,8000000.0
2009-10-15 21:18:00,1.516,1.516,1.516,1.516,176700000.0
2009-10-15 21:19:00,1.516,1.51605,1.516,1.51605,115000000.0
2009-10-15 21:20:00,1.51605,1.51605,1.516,1.516,243770000.0
2009-10-15 21:21:00,1.516,1.51605,1.516,1.516,123980000.0
2009-10-15 21:22:00,1.516,1.51605,1.516,1.516,97880000.0
2009-10-15 21:23:00,1.516,1.51615,1.516,1.5161,180030000.0
2009-10-15 21:24:00,1.5161,1.51625,1.5161,1.5162,278800000.0
2009-10-15 21:25:00,1.51615,1.51625,1.51615,1.51625,132600000.0
2009-10-15 21:26:00,1.5162,1.5162,1.5161,1.5161,21400000.0
2009-10-15 21:27:00,1.51615,1.51625,1.51615,1.51615,159200000.0
2009-10-15 21:28:00,1.51615,1.5162,1.51615,1.5162,6000000.0
2009-10-15 21:29:00,1.5162,1.5162,1.5161,1.5161,270540000.0
2009-10-15 21:30:00,1.5161,1.5163,1.5161,1.5162,481660001.0
2009-10-15 21:31:00,1.5162,1.51625,1.5162,1.51625,221200000.0
2009-10-15 21:32:00,1.51625,1.5163,1.51625,1.51625,275900000.0
2009-10-15 21:33:00,1.5163,1.5163,1.51615,1.51625,218499999.0
2009-10-15 21:34:00,1.5162,1.51625,1.5161,1.51625,193300000.0
2009-10-15 21:35:00,1.51625,1.5163,1.5161,1.51615,303260000.0
2009-10-15 21:36:00,1.51615,1.51665,1.51615,1.5165,775200001.0
2009-10-15 21:37:00,1.5165,1.5165,1.51645,1.51645,60700000.0
2009-10-15 21:38:00,1.51645,1.5165,1.51645,1.5165,85900000.0
2009-10-15 21:39:00,1.5165,1.51655,1.51625,1.51645,812099999.0
2009-10-15 21:40:00,1.51645,1.5165,1.5164,1.5165,630000000.0
2009-10-15 21:41:00,1.5165,1.51655,1.51645,1.5165,178299999.0
2009-10-15 21:42:00,1.5165,1.5166,1.51645,1.5166,623499997.0
2009-10-15 21:43:00,1.51655,1.5166,1.5164,1.51645,1106999998.0
2009-10-15 21:44:00,1.5165,1.5165,1.5163,1.5163,200600000.0
2009-10-15 21:45:00,1.5163,1.5165,1.51625,1.51635,394349999.0
2009-10-15 21:46:00,1.5164,1.5164,1.51635,1.51635,94400000.0
2009-10-15 21:47:00,1.51635,1.51645,1.51635,1.51645,72900000.0
2009-10-15 21:48:00,1.5165,1.5165,1.51625,1.51635,313260000.0
2009-10-15 21:49:00,1.51635,1.5164,1.51625,1.5164,437760000.0
2009-10-15 21:50:00,1.5164,1.51665,1.5164,1.5166,771999999.0
2009-10-15 21:51:00,1.51665,1.5167,1.5165,1.5165,227800000.0
2009-10-15 21:52:00,1.5165,1.51655,1.51645,1.5165,187500000.0
2009-10-15 21:53:00,1.51645,1.51645,1.51645,1.51645,51200000.0
2009-10-15 21:54:00,1.51645,1.5165,1.51635,1.51635,138800000.0
2009-10-15 21:55:00,1.51635,1.5165,1.51635,1.51645,220200000.0
2009-10-15 21:56:00,1.51645,1.5167,1.51645,1.51655,419500000.0
2009-10-15 21:57:00,1.51655,1.5167,1.5165,1.5166,245700000.0
2009-10-15 21:58:00,1.51665,1.51675,1.5166,1.5166,236499999.0
2009-10-15 21:59:00,1.5166,1.5168,1.5166,1.51665,360100000.0
2009-10-15 22:00:00,1.5167,1.5168,1.51665,1.5167,501600000.0
2009-10-15 22:01:00,1.51675,1.51675,1.5166,1.51665,246600001.0
2009-10-15 22:02:00,1.51665,1.5167,1.51655,1.51665,152100000.0
2009-10-15 22:03:00,1.51665,1.51675,1.5166,1.5167,146300000.0
2009-10-15 22:04:00,1.5167,1.51675,1.5166,1.5166,192600000.0
2009-10-15 22:05:00,1.5166,1.51665,1.5165,1.5166,86600000.0
2009-10-15 22:06:00,1.5166,1.5166,1.5164,1.5165,97600000.0
2009-10-15 22:07:00,1.5165,1.51655,1.5164,1.51645,201800000.0
2009-10-15 22:08:00,1.51645,1.51655,1.5164,1.5164,289500000.0
2009-10-15 22:09:00,1.5164,1.51645,1.5164,1.5164,108300000.0
2009-10-15 22:10:00,1.5164,1.51645,1.5164,1.51645,42900000.0
2009-10-15 22:11:00,1.5164,1.51645,1.5164,1.5164,58600000.0
2009-10-15 22:12:00,1.51645,1.5166,1.51645,1.5165,79200000.0
2009-10-15 22:13:00,1.51655,1.5166,1.5164,1.51645,56500000.0
2009-10-15 22:14:00,1.51645,1.51665,1.51645,1.51645,48800000.0
2009-10-15 22:15:00,1.51645,1.5167,1.5164,1.5167,119600000.0
2009-10-15 22:16:00,1.5167,1.5167,1.51645,1.5165,58600000.0
2009-10-15 22:17:00,1.5165,1.51655,1.51645,1.51645,22100000.0
2009-10-15 22:18:00,1.51645,1.5165,1.5164,1.5164,46500000.0
2009-10-15 22:19:00,1.5164,1.5166,1.5164,1.51655,48600000.0
2009-10-15 22:20:00,1.51655,1.5166,1.5164,1.51655,95900000.0
2009-10-15 22:21:00,1.51655,1.5167,1.51655,1.5166,113300000.0
2009-10-15 22:22:00,1.5166,1.5167,1.5166,1.51665,54000000.0
2009-10-15 22:23:00,1.51665,1.5167,1.51665,1.51665,59800000.0
2009-10-15 22:24:00,1.51665,1.51665,1.51665,1.51665,25900000.0
2009-10-15 22:25:00,1.51665,1.5168,1.51665,1.51675,46200000.0
2009-10-15 22:26:00,1.51675,1.5168,1.51665,1.51675,49800000.0
2009-10-15 22:27:00,1.51675,1.5168,1.51675,1.51675,21600000.0
2009-10-15 22:28:00,1.5167,1.51675,1.51665,1.51675,50200000.0
2009-10-15 22:29:00,1.51675,1.51675,1.51665,1.5167,36000000.0
2009-10-15 22:30:00,1.5167,1.5168,1.51665,1.5168,110400000.0
2009-10-15 22:31:00,1.5168,1.5168,1.5168,1.5168,12000000.0
2009-10-15 22:32:00,1.5168,1.5168,1.51665,1.5167,18600000.0
2009-10-15 22:33:00,1.5167,1.5168,1.5166,1.51675,281500000.0
2009-10-15 22:34:00,1.51675,1.5168,1.5164,1.51655,150900000.0
2009-10-15 22:35:00,1.5166,1.51685,1.51655,1.5167,188000000.0
2009-10-15 22:36:00,1.51675,1.51695,1.51645,1.5167,120800000.0
2009-10-15 22:37:00,1.5167,1.51685,1.5167,1.5168,38600000.0
2009-10-15 22:38:00,1.5168,1.51715,1.51675,1.5171,108200000.0
2009-10-15 22:39:00,1.51705,1.5171,1.517,1.51705,53800000.0
2009-10-15 22:40:00,1.51705,1.5172,1.517,1.517,36900000.0
2009-10-15 22:41:00,1.517,1.517,1.51695,1.51695,63200000.0
2009-10-15 22:42:00,1.51695,1.51695,1.51695,1.51695,29300000.0
2009-10-15 22:43:00,1.51695,1.51715,1.51695,1.51715,45800000.0
2009-10-15 22:44:00,1.51715,1.51715,1.51685,1.51695,241900000.0
2009-10-15 22:45:00,1.517,1.517,1.5169,1.51695,210800000.0
2009-10-15 22:46:00,1.51695,1.51695,1.51685,1.51685,41800000.0
2009-10-15 22:47:00,1.51685,1.51695,1.51675,1.51675,60300000.0
2009-10-15 22:48:00,1.51675,1.517,1.5166,1.5169,224800000.0
2009-10-15 22:49:00,1.51695,1.51695,1.5164,1.5164,198210000.0
2009-10-15 22:50:00,1.5164,1.5166,1.5157,1.51635,215200000.0
2009-10-15 22:51:00,1.5162,1.51635,1.5162,1.51635,106500000.0
2009-10-15 22:52:00,1.51635,1.51635,1.516,1.5163,129800000.0
2009-10-15 22:53:00,1.51615,1.51635,1.51615,1.51615,117200000.0
2009-10-15 22:54:00,1.51615,1.5163,1.51615,1.51615,80900000.0
2009-10-15 22:55:00,1.5161,1.5163,1.51605,1.51625,214110000.0
2009-10-15 22:56:00,1.51625,1.5163,1.51615,1.5163,30000000.0
2009-10-15 22:57:00,1.5163,1.5164,1.51615,1.5164,173800000.0
2009-10-15 22:58:00,1.51645,1.51655,1.5162,1.51655,225300000.0
2009-10-15 22:59:00,1.51645,1.51655,1.51615,1.51645,72900000.0
2009-10-15 23:00:00,1.51645,1.51645,1.5162,1.51625,28200000.0
2009-10-15 23:01:00,1.51625,1.51625,1.51625,1.51625,3100000.0
2009-10-15 23:02:00,1.5163,1.51635,1.5162,1.5162,53020000.0
2009-10-15 23:03:00,1.5162,1.51635,1.5162,1.5162,28680000.0
2009-10-15 23:04:00,1.5162,1.5164,1.5162,1.5164,9640000.0
2009-10-15 23:05:00,1.51645,1.5165,1.5164,1.51645,53700000.0
2009-10-15 23:06:00,1.51645,1.5165,1.5164,1.51645,72800000.0
2009-10-15 23:07:00,1.51645,1.5165,1.51645,1.51645,37300000.0
2009-10-15 23:08:00,1.5165,1.51655,1.51625,1.5163,27500000.0
2009-10-15 23:09:00,1.51635,1.51635,1.5162,1.5162,28540000.0
2009-10-15 23:10:00,1.5162,1.5162,1.5162,1.5162,3420000.0
2009-10-15 23:11:00,1.5162,1.51625,1.5162,1.5162,6140000.0
2009-10-15 23:12:00,1.5162,1.51625,1.5162,1.51625,5720000.0
2009-10-15 23:13:00,1.5162,1.51625,1.5162,1.51625,6540000.0
2009-10-15 23:14:00,1.5162,1.51625,1.5162,1.51625,6540000.0
2009-10-15 23:15:00,1.51608,1.51622,1.51604,1.51616,47200000.0
2009-10-15 23:16:00,1.5162,1.51625,1.5162,1.51625,4140000.0
2009-10-15 23:17:00,1.51625,1.5163,1.51625,1.5163,11400000.0
2009-10-15 23:18:00,1.5163,1.51635,1.51625,1.5163,15200000.0
2009-10-15 23:19:00,1.51625,1.51625,1.5162,1.5162,8320000.0
2009-10-15 23:20:00,1.51625,1.51635,1.51625,1.51635,11600000.0
2009-10-15 23:21:00,1.51635,1.51635,1.51635,1.51635,1000000.0
2009-10-15 23:22:00,1.51628,1.5163,1.51625,1.51627,269900000.0
2009-10-15 23:23:00,1.51627,1.51632,1.51625,1.51625,94500000.0
2009-10-15 23:24:00,1.51635,1.5164,1.5162,1.5162,14260000.0
2009-10-15 23:25:00,1.5162,1.5164,1.5162,1.5162,24640000.0
2009-10-15 23:26:00,1.5162,1.5163,1.5162,1.5163,48300000.0
2009-10-15 23:27:00,1.51625,1.5163,1.51625,1.5163,25600000.0
2009-10-15 23:28:00,1.5163,1.5163,1.5162,1.5163,66570000.0
2009-10-15 23:29:00,1.5162,1.5166,1.5162,1.5166,51010000.0
2009-10-15 23:30:00,1.5166,1.5166,1.5165,1.51655,50200000.0
2009-10-15 23:31:00,1.51655,1.51655,1.51655,1.51655,12700000.0
2009-10-15 23:32:00,1.51655,1.51655,1.51625,1.5163,29000000.0
2009-10-15 23:33:00,1.51635,1.5164,1.51625,1.51625,127100000.0
2009-10-15 23:34:00,1.51625,1.51675,1.51625,1.5163,143200000.0
2009-10-15 23:35:00,1.5163,1.5163,1.5163,1.5163,2400000.0
2009-10-15 23:36:00,1.5163,1.5163,1.51625,1.51625,9800000.0
2009-10-15 23:37:00,1.51625,1.51625,1.51625,1.51625,6400000.0
2009-10-15 23:38:00,1.51625,1.5163,1.51625,1.51625,15100000.0
2009-10-15 23:39:00,1.51625,1.5163,1.51625,1.5163,1200000.0
2009-10-15 23:40:00,1.5163,1.5163,1.5163,1.5163,2500000.0
2009-10-15 23:41:00,1.5163,1.51635,1.5163,1.51635,8700000.0
2009-10-15 23:42:00,1.51635,1.51635,1.51635,1.51635,6500000.0
2009-10-15 23:43:00,1.5164,1.5164,1.5164,1.5164,19400000.0
2009-10-15 23:44:00,1.51587,1.51617,1.51587,1.51617,269700000.0
2009-10-15 23:45:00,1.51635,1.5164,1.51635,1.5164,14100000.0
2009-10-15 23:46:00,1.5164,1.51645,1.5164,1.51645,6000000.0
2009-10-15 23:47:00,1.51623,1.51643,1.51623,1.51643,181700000.0
2009-10-15 23:48:00,1.51645,1.51645,1.5164,1.51645,17600000.0
2009-10-15 23:49:00,1.51645,1.51645,1.5164,1.5164,8000000.0
2009-10-15 23:50:00,1.51645,1.51645,1.5163,1.5164,20700000.0
2009-10-15 23:51:00,1.51645,1.51645,1.51635,1.5164,14300000.0
2009-10-15 23:52:00,1.51629,1.51647,1.51629,1.51647,108400000.0
2009-10-15 23:53:00,1.51645,1.51645,1.5163,1.5164,15700000.0
2009-10-15 23:54:00,1.51635,1.51635,1.5163,1.51635,43000000.0
2009-10-15 23:55:00,1.51635,1.5165,1.51635,1.5165,20100000.0
2009-10-15 23:56:00,1.5165,1.5165,1.5165,1.5165,4000000.0
2009-10-15 23:57:00,1.5165,1.5166,1.5165,1.51655,8100000.0
2009-10-15 23:58:00,1.51655,1.5167,1.51655,1.51665,118500000.0
2009-10-15 23:59:00,1.51675,1.51675,1.5166,1.51665,155200000.0
2009-10-16 00:00:00,1.5166,1.51665,1.51655,1.51665,69900000.0
2009-10-16 00:01:00,1.5166,1.51665,1.5166,1.51665,40000000.0
2009-10-16 00:02:00,1.51665,1.5167,1.5166,1.51665,57300000.0
2009-10-16 00:03:00,1.51665,1.51675,1.5166,1.5167,80900000.0
2009-10-16 00:04:00,1.5167,1.5167,1.5167,1.5167,9900000.0
2009-10-16 00:05:00,1.5167,1.51675,1.5166,1.51665,50200000.0
2009-10-16 00:06:00,1.5167,1.51675,1.5166,1.5166,40600000.0
2009-10-16 00:07:00,1.51665,1.5167,1.5166,1.51665,41300000.0
2009-10-16 00:08:00,1.51665,1.5167,1.5166,1.5166,59600000.0
2009-10-16 00:09:00,1.51665,1.51665,1.5166,1.51665,41400000.0
2009-10-16 00:10:00,1.51665,1.5167,1.5166,1.5166,56200000.0
2009-10-16 00:11:00,1.51665,1.51665,1.51665,1.51665,11000000.0
2009-10-16 00:12:00,1.51665,1.51665,1.51665,1.51665,18300000.0
2009-10-16 00:13:00,1.51665,1.5167,1.51665,1.51665,47600000.0
2009-10-16 00:14:00,1.5167,1.51675,1.5165,1.51655,60400000.0
2009-10-16 00:15:00,1.51655,1.51655,1.5164,1.5164,81200000.0
2009-10-16 00:16:00,1.5164,1.5165,1.51635,1.51645,168800000.0
2009-10-16 00:17:00,1.51645,1.5165,1.51635,1.51645,78200000.0
2009-10-16 00:18:00,1.51645,1.5165,1.5163,1.5164,25600000.0
2009-10-16 00:19:00,1.5164,1.5165,1.5163,1.5165,76400000.0
2009-10-16 00:20:00,1.5165,1.5165,1.51625,1.51625,183900000.0
2009-10-16 00:21:00,1.51625,1.5163,1.51625,1.5163,70200000.0
2009-10-16 00:22:00,1.5163,1.5164,1.51625,1.5164,13300000.0
2009-10-16 00:23:00,1.5164,1.51645,1.5164,1.5164,20050000.0
2009-10-16 00:24:00,1.5164,1.5164,1.5164,1.5164,9100000.0
2009-10-16 00:25:00,1.5164,1.5164,1.5164,1.5164,3850000.0
2009-10-16 00:26:00,1.5164,1.5164,1.5164,1.5164,5250000.0
2009-10-16 00:27:00,1.5164,1.5164,1.5164,1.5164,5250000.0
2009-10-16 00:28:00,1.5164,1.5164,1.5164,1.5164,8750000.0
2009-10-16 00:29:00,1.5164,1.5164,1.5164,1.5164,3500000.0
2009-10-16 00:30:00,1.5164,1.5164,1.5164,1.5164,3500000.0
2009-10-16 00:31:00,1.5164,1.5164,1.5164,1.5164,8400000.0
2009-10-16 00:32:00,1.5164,1.5164,1.5164,1.5164,3150000.0
2009-10-16 00:33:00,1.5164,1.51645,1.5164,1.51645,27700000.0
2009-10-16 00:34:00,1.51645,1.51645,1.51645,1.51645,4800000.0
2009-10-16 00:35:00,1.51645,1.51645,1.51645,1.51645,45600000.0
2009-10-16 00:36:00,1.51645,1.51645,1.51645,1.51645,9600000.0
2009-10-16 00:37:00,1.5164,1.51655,1.5164,1.5165,151800000.0
2009-10-16 00:38:00,1.51655,1.5166,1.5165,1.51655,30000000.0
2009-10-16 00:39:00,1.5165,1.51655,1.5165,1.51655,111800000.0
2009-10-16 00:40:00,1.51655,1.51655,1.5165,1.51655,17000000.0
2009-10-16 00:41:00,1.51655,1.5166,1.5165,1.51655,31100000.0
2009-10-16 00:42:00,1.5166,1.5166,1.51655,1.51655,42800000.0
2009-10-16 00:43:00,1.51655,1.51655,1.51655,1.51655,89200000.0
2009-10-16 00:44:00,1.51655,1.51655,1.51655,1.51655,41500000.0
2009-10-16 00:45:00,1.51655,1.51655,1.51655,1.51655,45600000.0
2009-10-16 00:46:00,1.51655,1.51655,1.51655,1.51655,27600000.0
2009-10-16 00:47:00,1.51655,1.51655,1.51655,1.51655,48100000.0
2009-10-16 00:48:00,1.51655,1.5166,1.5165,1.5166,59500000.0
2009-10-16 00:49:00,1.5166,1.5166,1.5166,1.5166,400000.0
2009-10-16 00:50:00,1.51633,1.51635,1.51614,1.51625,12300000.0
2009-10-16 00:51:00,1.51632,1.51649,1.51619,1.51625,83700000.0
2009-10-16 00:52:00,1.5166,1.5166,1.5164,1.5166,550000.0
2009-10-16 00:53:00,1.51624,1.51647,1.51624,1.51646,136000000.0
2009-10-16 00:54:00,1.5166,1.5166,1.5166,1.5166,800000.0
2009-10-16 00:55:00,1.5166,1.51665,1.5166,1.5166,45100000.0
2009-10-16 00:56:00,1.5166,1.51665,1.5166,1.5166,140200000.0
2009-10-16 00:57:00,1.5166,1.51665,1.5166,1.5166,27900000.0
2009-10-16 00:58:00,1.5166,1.5166,1.5166,1.5166,6000000.0
2009-10-16 00:59:00,1.5166,1.5166,1.5166,1.5166,1400000.0
2009-10-16 01:00:00,1.5166,1.5166,1.5166,1.5166,200000.0
2009-10-16 01:01:00,1.5166,1.5166,1.5166,1.5166,800000.0
2009-10-16 01:02:00,1.5166,1.5166,1.5166,1.5166,4600000.0
2009-10-16 01:03:00,1.5166,1.51665,1.5166,1.5166,57800000.0
2009-10-16 01:04:00,1.5166,1.51665,1.5166,1.5166,116000000.0
2009-10-16 01:05:00,1.5166,1.5166,1.5166,1.5166,1000000.0
2009-10-16 01:06:00,1.5166,1.5166,1.5166,1.5166,2600000.0
2009-10-16 01:07:00,1.5166,1.5166,1.5166,1.5166,2200000.0
2009-10-16 01:08:00,1.5166,1.5166,1.5166,1.5166,1800000.0
2009-10-16 01:09:00,1.5166,1.5166,1.5166,1.5166,1000000.0
2009-10-16 01:10:00,1.5166,1.5166,1.5166,1.5166,1200000.0
2009-10-16 01:11:00,1.5166,1.5166,1.5166,1.5166,4800000.0
2009-10-16 01:12:00,1.5166,1.5166,1.5166,1.5166,1200000.0
2009-10-16 01:13:00,1.5166,1.5166,1.5166,1.5166,3800000.0
2009-10-16 01:14:00,1.5166,1.5166,1.5166,1.5166,4200000.0
2009-10-16 01:15:00,1.5166,1.5166,1.5166,1.5166,8300000.0
2009-10-16 01:16:00,1.5166,1.5166,1.5166,1.5166,8600000.0
2009-10-16 01:17:00,1.5166,1.51665,1.5166,1.5166,25000000.0
2009-10-16 01:18:00,1.5166,1.5166,1.5166,1.5166,2600000.0
2009-10-16 01:19:00,1.5166,1.5166,1.5166,1.5166,2200000.0
2009-10-16 01:20:00,1.5166,1.5166,1.5166,1.5166,2000000.0
2009-10-16 01:21:00,1.5166,1.5166,1.5166,1.5166,400000.0
2009-10-16 01:22:00,1.5166,1.5166,1.5166,1.5166,23200000.0
2009-10-16 01:23:00,1.5166,1.5166,1.5166,1.5166,1200000.0
2009-10-16 01:24:00,1.5166,1.5166,1.5166,1.5166,800000.0
2009-10-16 01:25:00,1.5166,1.5166,1.5166,1.5166,2200000.0
2009-10-16 01:26:00,1.5166,1.5166,1.5166,1.5166,5400000.0
2009-10-16 01:27:00,1.5166,1.5166,1.5166,1.5166,9400000.0
2009-10-16 01:28:00,1.5166,1.5166,1.5166,1.5166,1400000.0
2009-10-16 01:29:00,1.5166,1.5166,1.5166,1.5166,6000000.0
2009-10-16 01:30:00,1.5166,1.5166,1.5166,1.5166,2800000.0
2009-10-16 01:31:00,1.5166,1.5167,1.5162,1.51625,128900000.0
2009-10-16 01:32:00,1.5162,1.51665,1.5161,1.51645,319300000.0
2009-10-16 01:33:00,1.51645,1.5167,1.51645,1.51665,422700000.0
2009-10-16 01:34:00,1.5166,1.51675,1.5165,1.51665,399700000.0
2009-10-16 01:35:00,1.51665,1.5167,1.51655,1.51655,308700000.0
2009-10-16 01:36:00,1.51655,1.51675,1.51655,1.51655,353700000.0
2009-10-16 01:37:00,1.51655,1.5167,1.5165,1.5167,421100000.0
2009-10-16 01:38:00,1.5167,1.51675,1.5166,1.5167,311000000.0
2009-10-16 01:39:00,1.5167,1.5167,1.5166,1.5167,446399998.0
2009-10-16 01:40:00,1.51665,1.5169,1.51655,1.5166,611899995.0
2009-10-16 01:41:00,1.51655,1.5166,1.5164,1.5165,266700000.0
2009-10-16 01:42:00,1.51645,1.5166,1.5163,1.51645,174500000.0
2009-10-16 01:43:00,1.51645,1.51645,1.51625,1.51645,186400000.0
2009-10-16 01:44:00,1.51645,1.5168,1.5161,1.51665,176300000.0
2009-10-16 01:45:00,1.5166,1.51665,1.5165,1.5166,140600000.0
2009-10-16 01:46:00,1.5166,1.5166,1.51645,1.51645,238400000.0
2009-10-16 01:47:00,1.51645,1.5167,1.51645,1.5167,218800000.0
2009-10-16 01:48:00,1.51675,1.51675,1.51655,1.51665,61200000.0
2009-10-16 01:49:00,1.5166,1.51675,1.5166,1.51665,90200000.0
2009-10-16 01:50:00,1.51665,1.51665,1.5165,1.51655,89000000.0
2009-10-16 01:51:00,1.51655,1.5166,1.51645,1.51645,106200000.0
2009-10-16 01:52:00,1.51645,1.51645,1.51645,1.51645,91800000.0
2009-10-16 01:53:00,1.51645,1.5165,1.51645,1.51645,102800000.0
2009-10-16 01:54:00,1.51645,1.51645,1.5162,1.5162,68900000.0
2009-10-16 01:55:00,1.5162,1.51625,1.51615,1.5162,126800000.0
2009-10-16 01:56:00,1.5162,1.51635,1.51615,1.51635,231100000.0
2009-10-16 01:57:00,1.51635,1.51635,1.51595,1.5161,80000000.0
2009-10-16 01:58:00,1.51615,1.51645,1.51615,1.51645,72900000.0
2009-10-16 01:59:00,1.51645,1.5165,1.51635,1.5165,169500000.0
2009-10-16 02:00:00,1.51645,1.51655,1.51625,1.5165,405500000.0
2009-10-16 02:01:00,1.5165,1.5167,1.5165,1.51655,472100000.0
2009-10-16 02:02:00,1.51655,1.5167,1.5165,1.51655,421000000.0
2009-10-16 02:03:00,1.51655,1.51665,1.51645,1.51655,623200000.0
2009-10-16 02:04:00,1.51655,1.5168,1.5165,1.51665,452400000.0
2009-10-16 02:05:00,1.5167,1.51675,1.51655,1.51665,459600000.0
2009-10-16 02:06:00,1.51665,1.5167,1.5165,1.5166,659200000.0
2009-10-16 02:07:00,1.51665,1.5168,1.51655,1.51665,719800000.0
2009-10-16 02:08:00,1.5167,1.5168,1.51655,1.5167,822000000.0
2009-10-16 02:09:00,1.51675,1.5168,1.51665,1.5168,407100000.0
2009-10-16 02:10:00,1.5167,1.5168,1.5167,1.5167,502900000.0
2009-10-16 02:11:00,1.51675,1.51675,1.5167,1.5167,304600000.0
2009-10-16 02:12:00,1.51675,1.5168,1.51665,1.5167,273400000.0
2009-10-16 02:13:00,1.5167,1.5167,1.5166,1.51665,223500000.0
2009-10-16 02:14:00,1.5167,1.5167,1.5167,1.5167,46000000.0
2009-10-16 02:15:00,1.51675,1.51675,1.51665,1.5167,217400000.0
2009-10-16 02:16:00,1.5167,1.5167,1.5166,1.51665,241900000.0
2009-10-16 02:17:00,1.5167,1.5167,1.5166,1.5166,431200000.0
2009-10-16 02:18:00,1.5166,1.51665,1.5166,1.5166,223000000.0
2009-10-16 02:19:00,1.5166,1.5167,1.5166,1.51665,305200000.0
2009-10-16 02:20:00,1.51665,1.5167,1.5166,1.51665,306300000.0
2009-10-16 02:21:00,1.51665,1.51675,1.5166,1.51665,308000000.0
2009-10-16 02:22:00,1.51665,1.51675,1.5166,1.51665,693600000.0
2009-10-16 02:23:00,1.51665,1.5167,1.51665,1.5167,474100000.0
2009-10-16 02:24:00,1.51665,1.51675,1.5166,1.51665,309600000.0
2009-10-16 02:25:00,1.51665,1.5167,1.5166,1.51665,468800000.0
2009-10-16 02:26:00,1.51665,1.5167,1.5165,1.5165,375300000.0
2009-10-16 02:27:00,1.51655,1.5166,1.5163,1.51635,360600000.0
2009-10-16 02:28:00,1.5164,1.5164,1.51625,1.5163,234100000.0
2009-10-16 02:29:00,1.5163,1.5164,1.51625,1.5163,130700000.0
2009-10-16 02:30:00,1.5163,1.51645,1.5163,1.5164,99900000.0
2009-10-16 02:31:00,1.5164,1.5164,1.5163,1.5164,66200000.0
2009-10-16 02:32:00,1.5164,1.51645,1.5163,1.51635,155400000.0
2009-10-16 02:33:00,1.5164,1.51655,1.5163,1.5164,44300000.0
2009-10-16 02:34:00,1.5164,1.51645,1.5163,1.5163,147800000.0
2009-10-16 02:35:00,1.5163,1.5164,1.5163,1.51635,118600000.0
2009-10-16 02:36:00,1.51635,1.51635,1.51625,1.51635,33300000.0
2009-10-16 02:37:00,1.5163,1.5164,1.51625,1.5163,40700000.0
2009-10-16 02:38:00,1.51635,1.5164,1.51635,1.5164,12000000.0
2009-10-16 02:39:00,1.5164,1.5165,1.5163,1.5164,77800000.0
2009-10-16 02:40:00,1.5164,1.51645,1.5163,1.51635,48400000.0
2009-10-16 02:41:00,1.51635,1.5164,1.51635,1.5164,2100000.0
2009-10-16 02:42:00,1.51635,1.5164,1.5163,1.51635,51700000.0
2009-10-16 02:43:00,1.51635,1.51635,1.51625,1.5163,48700000.0
2009-10-16 02:44:00,1.5163,1.5163,1.5161,1.5161,100900000.0
2009-10-16 02:45:00,1.51605,1.51655,1.51605,1.5165,256000000.0
2009-10-16 02:46:00,1.51655,1.51655,1.5163,1.51645,477600000.0
2009-10-16 02:47:00,1.5164,1.5165,1.51615,1.51615,213400000.0
2009-10-16 02:48:00,1.5161,1.51625,1.5161,1.5162,116800000.0
2009-10-16 02:49:00,1.5162,1.5163,1.5161,1.5162,100200000.0
2009-10-16 02:50:00,1.5162,1.5163,1.51605,1.5163,118300000.0
2009-10-16 02:51:00,1.5163,1.5164,1.5163,1.51635,25700000.0
2009-10-16 02:52:00,1.51635,1.51645,1.51635,1.51635,24000000.0
2009-10-16 02:53:00,1.5164,1.51655,1.51635,1.5164,69100000.0
2009-10-16 02:54:00,1.51635,1.51645,1.5163,1.51635,54500000.0
2009-10-16 02:55:00,1.5164,1.5165,1.51605,1.51615,166200000.0
2009-10-16 02:56:00,1.51615,1.5163,1.51615,1.5163,137000000.0
2009-10-16 02:57:00,1.5163,1.51635,1.51605,1.51605,135100000.0
2009-10-16 02:58:00,1.51605,1.5162,1.51605,1.51615,148200000.0
2009-10-16 02:59:00,1.51615,1.51625,1.5161,1.51615,186000000.0
2009-10-16 03:00:00,1.51615,1.51625,1.51615,1.5162,80200000.0
2009-10-16 03:01:00,1.5162,1.5164,1.5162,1.51635,127000000.0
2009-10-16 03:02:00,1.5163,1.5164,1.5161,1.51615,153200000.0
2009-10-16 03:03:00,1.5161,1.5162,1.5161,1.51615,118300000.0
2009-10-16 03:04:00,1.51615,1.51625,1.5161,1.5162,132200000.0
2009-10-16 03:05:00,1.5162,1.5162,1.5161,1.5161,133700000.0
2009-10-16 03:06:00,1.5161,1.5161,1.5161,1.5161,23400000.0
2009-10-16 03:07:00,1.5161,1.5161,1.5161,1.5161,15400000.0
2009-10-16 03:08:00,1.5161,1.51615,1.5161,1.5161,31900000.0
2009-10-16 03:09:00,1.5161,1.5161,1.5161,1.5161,47000000.0
2009-10-16 03:10:00,1.5161,1.5161,1.5161,1.5161,41900000.0
2009-10-16 03:11:00,1.5161,1.5161,1.5161,1.5161,63000000.0
2009-10-16 03:12:00,1.5161,1.51615,1.5161,1.51615,45000000.0
2009-10-16 03:13:00,1.51615,1.5162,1.5161,1.5162,150400000.0
2009-10-16 03:14:00,1.5162,1.5162,1.5162,1.5162,63300000.0
2009-10-16 03:15:00,1.5162,1.5162,1.51615,1.5162,120300000.0
2009-10-16 03:16:00,1.5162,1.5162,1.5162,1.5162,61100000.0
2009-10-16 03:17:00,1.5162,1.51625,1.5162,1.5162,176000000.0
2009-10-16 03:18:00,1.5162,1.5163,1.51615,1.51625,373500000.0
2009-10-16 03:19:00,1.51625,1.5163,1.5162,1.51625,318700000.0
2009-10-16 03:20:00,1.5163,1.5163,1.5163,1.5163,45000000.0
2009-10-16 03:21:00,1.5163,1.51635,1.51625,1.51635,125000000.0
2009-10-16 03:22:00,1.5163,1.5164,1.51625,1.5164,151900000.0
2009-10-16 03:23:00,1.51635,1.51645,1.51625,1.5164,76900000.0
2009-10-16 03:24:00,1.51645,1.51645,1.5164,1.5164,33600000.0
2009-10-16 03:25:00,1.5164,1.5165,1.51635,1.51645,90700000.0
2009-10-16 03:26:00,1.51645,1.5165,1.5164,1.51645,93000000.0
2009-10-16 03:27:00,1.51645,1.5165,1.51635,1.51635,118100000.0
2009-10-16 03:28:00,1.51635,1.51645,1.5163,1.5164,107200000.0
2009-10-16 03:29:00,1.5164,1.51645,1.5164,1.51645,75300000.0
2009-10-16 03:30:00,1.5165,1.51655,1.5163,1.5164,405600000.0
2009-10-16 03:31:00,1.51635,1.51645,1.51625,1.51625,173300000.0
2009-10-16 03:32:00,1.51625,1.51625,1.5162,1.5162,94900000.0
2009-10-16 03:33:00,1.51625,1.51625,1.51615,1.51625,32000000.0
2009-10-16 03:34:00,1.51625,1.51625,1.5162,1.51625,43200000.0
2009-10-16 03:35:00,1.5163,1.5163,1.5163,1.5163,15000000.0
2009-10-16 03:36:00,1.5163,1.5163,1.5163,1.5163,16000000.0
2009-10-16 03:37:00,1.5163,1.5163,1.51615,1.5162,68500000.0
2009-10-16 03:38:00,1.5162,1.51625,1.51615,1.51625,45300000.0
2009-10-16 03:39:00,1.5162,1.51625,1.5162,1.51625,57700000.0
2009-10-16 03:40:00,1.51625,1.51625,1.5162,1.51625,155800000.0
2009-10-16 03:41:00,1.5162,1.51625,1.5162,1.5162,109700000.0
2009-10-16 03:42:00,1.5162,1.5162,1.5162,1.5162,54600000.0
2009-10-16 03:43:00,1.5162,1.5162,1.5162,1.5162,22400000.0
2009-10-16 03:44:00,1.5162,1.5162,1.51615,1.5162,102200000.0
2009-10-16 03:45:00,1.5162,1.5163,1.51615,1.51615,137200000.0
2009-10-16 03:46:00,1.51615,1.5162,1.51615,1.5162,74600000.0
2009-10-16 03:47:00,1.5162,1.51625,1.51615,1.5162,126800000.0
2009-10-16 03:48:00,1.51625,1.5163,1.51615,1.51625,117700000.0
2009-10-16 03:49:00,1.5162,1.51625,1.51615,1.51625,121700000.0
2009-10-16 03:50:00,1.51625,1.5163,1.51615,1.5162,202000000.0
2009-10-16 03:51:00,1.51625,1.51625,1.51625,1.51625,12000000.0
2009-10-16 03:52:00,1.51625,1.51625,1.51615,1.51625,88000000.0
2009-10-16 03:53:00,1.5162,1.51625,1.51615,1.5162,268300000.0
2009-10-16 03:54:00,1.5162,1.5162,1.51615,1.51615,207700000.0
2009-10-16 03:55:00,1.51615,1.5163,1.51615,1.5163,160900000.0
2009-10-16 03:56:00,1.51625,1.5163,1.5162,1.5163,76300000.0
2009-10-16 03:57:00,1.5163,1.5164,1.5162,1.5162,139800000.0
2009-10-16 03:58:00,1.5162,1.51625,1.5162,1.5162,34000000.0
2009-10-16 03:59:00,1.5162,1.5163,1.5162,1.51625,86000000.0
2009-10-16 04:00:00,1.51625,1.51625,1.51615,1.5162,166000000.0
2009-10-16 04:01:00,1.5162,1.5162,1.51615,1.51615,66500000.0
2009-10-16 04:02:00,1.51615,1.51615,1.51615,1.51615,100200000.0
2009-10-16 04:03:00,1.51615,1.5162,1.51615,1.51615,299800000.0
2009-10-16 04:04:00,1.51615,1.51615,1.51615,1.51615,80400000.0
2009-10-16 04:05:00,1.51615,1.5162,1.51615,1.51615,76900000.0
2009-10-16 04:06:00,1.51615,1.5162,1.51615,1.5162,14800000.0
2009-10-16 04:07:00,1.51635,1.51645,1.51625,1.5164,310000000.0
2009-10-16 04:08:00,1.5164,1.51645,1.51635,1.5164,508499997.0
2009-10-16 04:09:00,1.5164,1.5164,1.51635,1.5164,214700000.0
2009-10-16 04:10:00,1.51635,1.5164,1.51635,1.51635,274700000.0
2009-10-16 04:11:00,1.51635,1.51645,1.5163,1.5163,262399999.0
2009-10-16 04:12:00,1.5163,1.51645,1.5163,1.51645,169600000.0
2009-10-16 04:13:00,1.51645,1.51645,1.51615,1.51615,186700000.0
2009-10-16 04:14:00,1.51615,1.5162,1.51615,1.5162,129500000.0
2009-10-16 04:15:00,1.5162,1.5164,1.5162,1.51635,238200000.0
2009-10-16 04:16:00,1.51635,1.5164,1.51625,1.5163,145400000.0
2009-10-16 04:17:00,1.5163,1.51635,1.5162,1.5162,156100000.0
2009-10-16 04:18:00,1.51625,1.5163,1.5162,1.51625,259600000.0
2009-10-16 04:19:00,1.51625,1.51635,1.5162,1.5162,310900000.0
2009-10-16 04:20:00,1.5162,1.51635,1.5162,1.51625,175900000.0
2009-10-16 04:21:00,1.51625,1.51625,1.51615,1.5162,112100000.0
2009-10-16 04:22:00,1.5162,1.5162,1.51615,1.51615,220200000.0
2009-10-16 04:23:00,1.51615,1.51615,1.51615,1.51615,272100000.0
2009-10-16 04:24:00,1.51615,1.51615,1.51595,1.516,132500000.0
2009-10-16 04:25:00,1.516,1.5162,1.516,1.5161,119500000.0
2009-10-16 04:26:00,1.51615,1.51615,1.5161,1.5161,59000000.0
2009-10-16 04:27:00,1.5161,1.5161,1.5161,1.5161,74100000.0
2009-10-16 04:28:00,1.5161,1.51615,1.5161,1.5161,106400000.0
2009-10-16 04:29:00,1.5161,1.51645,1.5161,1.51645,389400000.0
2009-10-16 04:30:00,1.5164,1.51645,1.5163,1.51635,592100000.0
2009-10-16 04:31:00,1.51635,1.5164,1.51625,1.5163,680199997.0
2009-10-16 04:32:00,1.5163,1.51635,1.51605,1.51605,552499999.0
2009-10-16 04:33:00,1.51605,1.5163,1.51605,1.5162,413699999.0
2009-10-16 04:34:00,1.5162,1.51625,1.5161,1.51625,278199999.0
2009-10-16 04:35:00,1.51625,1.51635,1.5162,1.51635,327600000.0
2009-10-16 04:36:00,1.51635,1.5164,1.51625,1.51625,402800000.0
2009-10-16 04:37:00,1.51625,1.5165,1.51625,1.5165,401800001.0
2009-10-16 04:38:00,1.51645,1.51655,1.5162,1.51625,476400001.0
2009-10-16 04:39:00,1.51625,1.5164,1.51625,1.5163,520600001.0
2009-10-16 04:40:00,1.51635,1.5164,1.51625,1.5164,419099999.0
2009-10-16 04:41:00,1.5164,1.51645,1.5163,1.5163,471200000.0
2009-10-16 04:42:00,1.51635,1.5164,1.51625,1.51635,487300001.0
2009-10-16 04:43:00,1.51635,1.51635,1.5163,1.5163,24900000.0
2009-10-16 04:44:00,1.51625,1.5165,1.51625,1.5163,506500003.0
2009-10-16 04:45:00,1.5163,1.5164,1.5163,1.51635,976400001.0
2009-10-16 04:46:00,1.51635,1.5164,1.51625,1.5163,829699994.0
2009-10-16 04:47:00,1.51635,1.51635,1.51625,1.5163,524400001.0
2009-10-16 04:48:00,1.51635,1.5165,1.5163,1.5164,573400003.0
2009-10-16 04:49:00,1.5164,1.51645,1.51635,1.5164,166400001.0
2009-10-16 04:50:00,1.5164,1.5164,1.5163,1.5164,453000000.0
2009-10-16 04:51:00,1.5164,1.5164,1.5163,1.5163,608600007.0
2009-10-16 04:52:00,1.51635,1.5164,1.5163,1.5164,252100005.0
2009-10-16 04:53:00,1.5164,1.5164,1.5163,1.51635,386900001.0
2009-10-16 04:54:00,1.5164,1.51645,1.5163,1.51635,816199999.0
2009-10-16 04:55:00,1.51635,1.5164,1.5163,1.51635,1043699998.0
2009-10-16 04:56:00,1.51635,1.5166,1.51635,1.51645,1253599997.0
2009-10-16 04:57:00,1.51645,1.51655,1.51635,1.51635,762600006.0
2009-10-16 04:58:00,1.5164,1.51645,1.5163,1.5164,553399998.0
2009-10-16 04:59:00,1.5164,1.5167,1.5163,1.51665,720300004.0
2009-10-16 05:00:00,1.51665,1.51665,1.51645,1.5165,559999999.0
2009-10-16 05:01:00,1.5165,1.51655,1.51635,1.51645,260400000.0
2009-10-16 05:02:00,1.51645,1.51645,1.51635,1.5164,98400000.0
2009-10-16 05:03:00,1.5164,1.5164,1.5163,1.5164,133400000.0
2009-10-16 05:04:00,1.5164,1.51645,1.5163,1.51645,274600000.0
2009-10-16 05:05:00,1.51645,1.5165,1.51625,1.5163,157300000.0
2009-10-16 05:06:00,1.5163,1.51635,1.51625,1.51635,132700000.0
2009-10-16 05:07:00,1.5163,1.5163,1.5163,1.5163,9600000.0
2009-10-16 05:08:00,1.5163,1.5163,1.5163,1.5163,19200000.0
2009-10-16 05:09:00,1.51635,1.51635,1.51615,1.51615,256900000.0
2009-10-16 05:10:00,1.51615,1.51615,1.516,1.5161,113800000.0
2009-10-16 05:11:00,1.5161,1.51615,1.5161,1.51615,52600000.0
2009-10-16 05:12:00,1.51615,1.5162,1.51615,1.5162,42400000.0
2009-10-16 05:13:00,1.5162,1.51625,1.51615,1.51625,164700000.0
2009-10-16 05:14:00,1.5162,1.51625,1.5162,1.5162,28600000.0
2009-10-16 05:15:00,1.5162,1.5162,1.5162,1.5162,5600000.0
2009-10-16 05:16:00,1.5162,1.5162,1.5162,1.5162,23300000.0
2009-10-16 05:17:00,1.5162,1.51625,1.51615,1.51615,129200000.0
2009-10-16 05:18:00,1.51615,1.5163,1.51615,1.51625,129100000.0
2009-10-16 05:19:00,1.5162,1.51625,1.51615,1.5162,109300000.0
2009-10-16 05:20:00,1.5162,1.5162,1.5161,1.51615,133600000.0
2009-10-16 05:21:00,1.51615,1.51615,1.5159,1.516,235400000.0
2009-10-16 05:22:00,1.516,1.51605,1.51595,1.516,176600000.0
2009-10-16 05:23:00,1.516,1.5161,1.51595,1.51605,147200000.0
2009-10-16 05:24:00,1.51605,1.5161,1.51605,1.51605,102800000.0
2009-10-16 05:25:00,1.51605,1.5161,1.51605,1.51605,194200000.0
2009-10-16 05:26:00,1.51605,1.5161,1.51595,1.51595,159800000.0
2009-10-16 05:27:00,1.51595,1.5161,1.51595,1.5161,173800000.0
2009-10-16 05:28:00,1.51605,1.5161,1.51605,1.5161,65000000.0
2009-10-16 05:29:00,1.5161,1.5161,1.51595,1.516,57700000.0
2009-10-16 05:30:00,1.516,1.5162,1.516,1.5162,65500000.0
2009-10-16 05:31:00,1.5162,1.51625,1.51615,1.5162,123100000.0
2009-10-16 05:32:00,1.5162,1.5163,1.5162,1.5162,242300000.0
2009-10-16 05:33:00,1.51625,1.5163,1.5161,1.5161,224200000.0
2009-10-16 05:34:00,1.5161,1.51625,1.5161,1.5162,122900000.0
2009-10-16 05:35:00,1.51625,1.51625,1.5162,1.5162,18800000.0
2009-10-16 05:36:00,1.5162,1.5162,1.51615,1.5162,132400000.0
2009-10-16 05:37:00,1.5162,1.5162,1.5161,1.51615,112200000.0
2009-10-16 05:38:00,1.51615,1.5162,1.5161,1.51615,68400000.0
2009-10-16 05:39:00,1.51615,1.5162,1.5161,1.51615,212200000.0
2009-10-16 05:40:00,1.51615,1.5162,1.5161,1.51615,328000000.0
2009-10-16 05:41:00,1.51615,1.5162,1.5161,1.51615,164200000.0
2009-10-16 05:42:00,1.51615,1.5162,1.5161,1.5162,213600000.0
2009-10-16 05:43:00,1.5162,1.5162,1.5161,1.5161,392700000.0
2009-10-16 05:44:00,1.5161,1.5161,1.5159,1.516,183400000.0
2009-10-16 05:45:00,1.516,1.5161,1.516,1.51605,134700000.0
2009-10-16 05:46:00,1.51605,1.51605,1.51605,1.51605,125000000.0
2009-10-16 05:47:00,1.51605,1.51615,1.516,1.5161,158200000.0
2009-10-16 05:48:00,1.5161,1.5161,1.5159,1.51595,103800000.0
2009-10-16 05:49:00,1.5159,1.516,1.5159,1.51595,112400000.0
2009-10-16 05:50:00,1.51595,1.51595,1.5159,1.5159,49200000.0
2009-10-16 05:51:00,1.5159,1.5159,1.5159,1.5159,102900000.0
2009-10-16 05:52:00,1.5159,1.5159,1.5159,1.5159,159800000.0
2009-10-16 05:53:00,1.5159,1.51595,1.5159,1.5159,106600000.0
2009-10-16 05:54:00,1.5159,1.51625,1.5159,1.51625,96400000.0
2009-10-16 05:55:00,1.51625,1.5163,1.51625,1.51625,74100000.0
2009-10-16 05:56:00,1.51625,1.51625,1.5162,1.5162,115500000.0
2009-10-16 05:57:00,1.5162,1.51625,1.5162,1.5162,93900000.0
2009-10-16 05:58:00,1.5162,1.5163,1.51615,1.5162,145900000.0
2009-10-16 05:59:00,1.5162,1.51625,1.51615,1.51615,179900000.0
2009-10-16 06:00:00,1.51615,1.51625,1.51605,1.51615,150900000.0
2009-10-16 06:01:00,1.51615,1.5162,1.51615,1.5162,30400000.0
2009-10-16 06:02:00,1.51615,1.5162,1.51615,1.5162,5900000.0
2009-10-16 06:03:00,1.51615,1.5163,1.51605,1.5163,196800000.0
2009-10-16 06:04:00,1.51625,1.5163,1.5162,1.5162,98100000.0
2009-10-16 06:05:00,1.5162,1.5163,1.5162,1.5162,184100000.0
2009-10-16 06:06:00,1.5162,1.5163,1.51615,1.51625,218800000.0
2009-10-16 06:07:00,1.51625,1.5163,1.51615,1.5162,173500000.0
2009-10-16 06:08:00,1.5162,1.5163,1.5162,1.5162,361100000.0
2009-10-16 06:09:00,1.5162,1.5162,1.51615,1.51615,122100000.0
2009-10-16 06:10:00,1.51615,1.5162,1.51615,1.51615,401400000.0
2009-10-16 06:11:00,1.51615,1.5162,1.51615,1.51615,59800000.0
2009-10-16 06:12:00,1.51615,1.5162,1.516,1.51605,376100000.0
2009-10-16 06:13:00,1.516,1.51615,1.516,1.51605,251200000.0
2009-10-16 06:14:00,1.51605,1.51615,1.51605,1.51615,72000000.0
2009-10-16 06:15:00,1.51615,1.5162,1.51615,1.51615,361800000.0
2009-10-16 06:16:00,1.51615,1.51615,1.51615,1.51615,4900000.0
2009-10-16 06:17:00,1.51615,1.51625,1.51615,1.5162,281200000.0
2009-10-16 06:18:00,1.5162,1.51625,1.5161,1.5162,523300000.0
2009-10-16 06:19:00,1.5162,1.51625,1.5162,1.51625,341600000.0
2009-10-16 06:20:00,1.51625,1.51625,1.51615,1.51625,345300000.0
2009-10-16 06:21:00,1.51625,1.51625,1.51615,1.5162,339100000.0
2009-10-16 06:22:00,1.51625,1.5163,1.51615,1.5162,449000000.0
2009-10-16 06:23:00,1.5162,1.51625,1.51615,1.51625,437100000.0
2009-10-16 06:24:00,1.51625,1.51625,1.516,1.5161,340100000.0
2009-10-16 06:25:00,1.5161,1.5162,1.5161,1.51615,270300000.0
2009-10-16 06:26:00,1.51615,1.5162,1.51605,1.51615,485300000.0
2009-10-16 06:27:00,1.51615,1.5162,1.51605,1.51615,279300000.0
2009-10-16 06:28:00,1.5161,1.51615,1.5161,1.5161,289500000.0
2009-10-16 06:29:00,1.5161,1.5162,1.5161,1.5162,685900000.0
2009-10-16 06:30:00,1.5162,1.51635,1.5161,1.51625,649400000.0
2009-10-16 06:31:00,1.51625,1.5163,1.5162,1.51625,335800000.0
2009-10-16 06:32:00,1.51625,1.5163,1.5162,1.51625,310800000.0
2009-10-16 06:33:00,1.51625,1.51635,1.51625,1.5163,394200000.0
2009-10-16 06:34:00,1.5163,1.5164,1.5162,1.5162,279400000.0
2009-10-16 06:35:00,1.5162,1.51625,1.51615,1.51615,179000000.0
2009-10-16 06:36:00,1.51615,1.5162,1.51615,1.5162,89300000.0
2009-10-16 06:37:00,1.51615,1.5162,1.5161,1.51615,290000000.0
2009-10-16 06:38:00,1.51615,1.51615,1.5161,1.5161,232900000.0
2009-10-16 06:39:00,1.5161,1.5162,1.5161,1.5161,233300001.0
2009-10-16 06:40:00,1.5161,1.5163,1.5161,1.5163,462499999.0
2009-10-16 06:41:00,1.5163,1.5163,1.51615,1.5162,355400000.0
2009-10-16 06:42:00,1.51625,1.51635,1.5162,1.5163,492900000.0
2009-10-16 06:43:00,1.5163,1.51635,1.51615,1.51615,498800000.0
2009-10-16 06:44:00,1.5162,1.51625,1.5162,1.51625,321600000.0
2009-10-16 06:45:00,1.5162,1.51625,1.5162,1.5162,219800000.0
2009-10-16 06:46:00,1.5162,1.51635,1.5161,1.51625,518200000.0
2009-10-16 06:47:00,1.51625,1.5163,1.5162,1.5162,268400000.0
2009-10-16 06:48:00,1.5162,1.51625,1.5161,1.5161,253900000.0
2009-10-16 06:49:00,1.5161,1.51615,1.51605,1.51605,245500000.0
2009-10-16 06:50:00,1.5161,1.5163,1.5161,1.5162,274500000.0
2009-10-16 06:51:00,1.5162,1.5163,1.5162,1.5162,481700000.0
2009-10-16 06:52:00,1.51625,1.51625,1.5162,1.51625,343700000.0
2009-10-16 06:53:00,1.5163,1.5163,1.5162,1.51625,834800000.0
2009-10-16 06:54:00,1.51625,1.5163,1.51625,1.51625,233400000.0
2009-10-16 06:55:00,1.51625,1.5163,1.51625,1.5163,143600000.0
2009-10-16 06:56:00,1.51625,1.5163,1.5162,1.5162,480100000.0
2009-10-16 06:57:00,1.5163,1.51655,1.5162,1.5165,330200001.0
2009-10-16 06:58:00,1.51655,1.5166,1.5164,1.5164,475500000.0
2009-10-16 06:59:00,1.5164,1.5165,1.51635,1.5164,361800000.0
2009-10-16 07:00:00,1.5164,1.5165,1.5164,1.5165,254300000.0
2009-10-16 07:01:00,1.5165,1.51655,1.51645,1.51645,265800000.0
2009-10-16 07:02:00,1.51645,1.51645,1.51635,1.5164,382100000.0
2009-10-16 07:03:00,1.51635,1.51645,1.51635,1.5164,384200000.0
2009-10-16 07:04:00,1.5164,1.51645,1.5163,1.5163,144500000.0
2009-10-16 07:05:00,1.5163,1.5164,1.5163,1.5163,300400000.0
2009-10-16 07:06:00,1.5163,1.5165,1.5163,1.51635,501600000.0
2009-10-16 07:07:00,1.51635,1.51635,1.5163,1.5163,110900000.0
2009-10-16 07:08:00,1.5163,1.51635,1.5163,1.5163,165300000.0
2009-10-16 07:09:00,1.5163,1.5163,1.51615,1.51615,628400000.0
2009-10-16 07:10:00,1.51615,1.51625,1.51615,1.5162,584200000.0
2009-10-16 07:11:00,1.51615,1.5162,1.51615,1.51615,651200000.0
2009-10-16 07:12:00,1.51615,1.5163,1.51615,1.5162,568900000.0
2009-10-16 07:13:00,1.5162,1.51635,1.51615,1.51615,373400000.0
2009-10-16 07:14:00,1.51615,1.5162,1.5161,1.51615,457700000.0
2009-10-16 07:15:00,1.51615,1.51625,1.51615,1.51625,369400000.0
2009-10-16 07:16:00,1.51625,1.51625,1.5162,1.5162,272200000.0
2009-10-16 07:17:00,1.5162,1.51625,1.51615,1.51625,415300000.0
2009-10-16 07:18:00,1.51625,1.51625,1.5162,1.5162,144300000.0
2009-10-16 07:19:00,1.5162,1.51625,1.5162,1.51625,264800000.0
2009-10-16 07:20:00,1.51625,1.51625,1.5162,1.51625,122800000.0
2009-10-16 07:21:00,1.51625,1.5163,1.5162,1.5162,246900000.0
2009-10-16 07:22:00,1.5162,1.5162,1.51615,1.5162,333500000.0
2009-10-16 07:23:00,1.5162,1.51625,1.51615,1.5162,398000000.0
2009-10-16 07:24:00,1.5162,1.5162,1.51615,1.51615,313600000.0
2009-10-16 07:25:00,1.51615,1.5162,1.51615,1.51615,169200000.0
2009-10-16 07:26:00,1.51615,1.5163,1.51615,1.51615,347600000.0
2009-10-16 07:27:00,1.5162,1.5162,1.5161,1.51615,260400000.0
2009-10-16 07:28:00,1.51615,1.5162,1.5161,1.5161,167000000.0
2009-10-16 07:29:00,1.5161,1.51625,1.51605,1.51625,166200000.0
2009-10-16 07:30:00,1.51625,1.5163,1.51615,1.5162,300300000.0
2009-10-16 07:31:00,1.5162,1.5162,1.5161,1.5161,223100000.0
2009-10-16 07:32:00,1.5161,1.5162,1.5161,1.51615,184400000.0
2009-10-16 07:33:00,1.51615,1.51625,1.5161,1.51625,161600000.0
2009-10-16 07:34:00,1.51625,1.5163,1.5162,1.5162,213999999.0
2009-10-16 07:35:00,1.5162,1.51625,1.5162,1.5162,185600000.0
2009-10-16 07:36:00,1.5162,1.51625,1.5161,1.51615,279000000.0
2009-10-16 07:37:00,1.51615,1.51625,1.5161,1.51615,417500000.0
2009-10-16 07:38:00,1.51615,1.5163,1.51615,1.51625,236899999.0
2009-10-16 07:39:00,1.51625,1.5163,1.51625,1.5163,617299998.0
2009-10-16 07:40:00,1.5163,1.5163,1.5162,1.5162,458700000.0
2009-10-16 07:41:00,1.5162,1.51635,1.51615,1.51625,593200000.0
2009-10-16 07:42:00,1.51625,1.5163,1.5162,1.5163,177600000.0
2009-10-16 07:43:00,1.5163,1.5163,1.51615,1.51615,634200000.0
2009-10-16 07:44:00,1.51615,1.5162,1.5161,1.5161,322700000.0
2009-10-16 07:45:00,1.51615,1.51615,1.51615,1.51615,31000000.0
2009-10-16 07:46:00,1.5162,1.5162,1.51615,1.51615,110100000.0
2009-10-16 07:47:00,1.51615,1.51615,1.5159,1.516,124600000.0
2009-10-16 07:48:00,1.516,1.5161,1.51595,1.51605,109100000.0
2009-10-16 07:49:00,1.516,1.51615,1.51595,1.51605,392600000.0
2009-10-16 07:50:00,1.51605,1.5163,1.51605,1.5163,658300000.0
2009-10-16 07:51:00,1.5162,1.5163,1.51615,1.51625,119700000.0
2009-10-16 07:52:00,1.51625,1.5164,1.51615,1.51625,361300000.0
2009-10-16 07:53:00,1.51625,1.5164,1.5161,1.51625,477700000.0
2009-10-16 07:54:00,1.51625,1.51635,1.5162,1.51625,363600000.0
2009-10-16 07:55:00,1.5162,1.5163,1.516,1.51605,626700000.0
2009-10-16 07:56:00,1.516,1.51615,1.516,1.51615,397800000.0
2009-10-16 07:57:00,1.51615,1.5163,1.5161,1.5161,331200000.0
2009-10-16 07:58:00,1.5161,1.5163,1.51605,1.5163,516000000.0
2009-10-16 07:59:00,1.5163,1.51635,1.51615,1.5162,397200000.0
2009-10-16 08:00:00,1.5162,1.51625,1.51595,1.51595,339100000.0
2009-10-16 08:01:00,1.51595,1.516,1.51595,1.51595,168500000.0
2009-10-16 08:02:00,1.51595,1.51595,1.51595,1.51595,212000000.0
2009-10-16 08:03:00,1.516,1.51605,1.516,1.51605,75200000.0
2009-10-16 08:04:00,1.516,1.51605,1.51595,1.51605,174700000.0
2009-10-16 08:05:00,1.51605,1.5163,1.51595,1.51615,249900000.0
2009-10-16 08:06:00,1.51615,1.51635,1.5161,1.51615,415200000.0
2009-10-16 08:07:00,1.51615,1.51635,1.516,1.516,430200000.0
2009-10-16 08:08:00,1.516,1.51615,1.516,1.51605,284700000.0
2009-10-16 08:09:00,1.51605,1.51615,1.516,1.5161,452400000.0
2009-10-16 08:10:00,1.51605,1.51615,1.51605,1.51605,755800000.0
2009-10-16 08:11:00,1.51605,1.51605,1.51595,1.516,255800000.0
2009-10-16 08:12:00,1.51605,1.51615,1.516,1.51605,200600000.0
2009-10-16 08:13:00,1.516,1.5163,1.5159,1.5162,540200000.0
2009-10-16 08:14:00,1.5162,1.51625,1.51605,1.5161,475000000.0
2009-10-16 08:15:00,1.5161,1.51625,1.5161,1.5162,285700000.0
2009-10-16 08:16:00,1.5162,1.5163,1.5162,1.51625,180600000.0
2009-10-16 08:17:00,1.51625,1.51625,1.5162,1.5162,142300000.0
2009-10-16 08:18:00,1.5162,1.51625,1.5162,1.51625,109800000.0
2009-10-16 08:19:00,1.51625,1.51625,1.51615,1.51625,407700000.0
2009-10-16 08:20:00,1.51625,1.51625,1.5161,1.51615,346100001.0
2009-10-16 08:21:00,1.51615,1.51615,1.51605,1.51605,296900000.0
2009-10-16 08:22:00,1.51605,1.51605,1.51595,1.51605,377500000.0
2009-10-16 08:23:00,1.51605,1.51605,1.51585,1.51595,355700000.0
2009-10-16 08:24:00,1.51595,1.5161,1.51585,1.5161,265000000.0
2009-10-16 08:25:00,1.5161,1.5162,1.51595,1.51595,375400000.0
2009-10-16 08:26:00,1.51595,1.51645,1.51595,1.51645,432400000.0
2009-10-16 08:27:00,1.51645,1.51645,1.51635,1.51645,336699999.0
2009-10-16 08:28:00,1.51645,1.5167,1.5164,1.5166,717000000.0
2009-10-16 08:29:00,1.5166,1.51685,1.5165,1.5168,638900001.0
2009-10-16 08:30:00,1.5168,1.51685,1.51665,1.51675,621100000.0
2009-10-16 08:31:00,1.51675,1.51675,1.51665,1.51665,569400001.0
2009-10-16 08:32:00,1.51665,1.5167,1.5164,1.51655,486500000.0
2009-10-16 08:33:00,1.51655,1.5167,1.51655,1.5166,357700000.0
2009-10-16 08:34:00,1.5166,1.5167,1.5166,1.5166,286300000.0
2009-10-16 08:35:00,1.5166,1.51665,1.5165,1.51655,219500000.0
2009-10-16 08:36:00,1.51655,1.5167,1.51655,1.5166,493700000.0
2009-10-16 08:37:00,1.5166,1.51665,1.51655,1.5166,1031199996.0
2009-10-16 08:38:00,1.5166,1.51665,1.51655,1.5166,712000001.0
2009-10-16 08:39:00,1.5166,1.51665,1.51655,1.5166,728800000.0
2009-10-16 08:40:00,1.5166,1.51665,1.51655,1.51665,573700000.0
2009-10-16 08:41:00,1.51665,1.51675,1.51665,1.5167,607500000.0
2009-10-16 08:42:00,1.5167,1.51675,1.51665,1.5167,704500000.0
2009-10-16 08:43:00,1.5167,1.51685,1.5167,1.5168,898100000.0
2009-10-16 08:44:00,1.5168,1.51685,1.51665,1.51665,623000000.0
2009-10-16 08:45:00,1.51665,1.5167,1.5166,1.5166,320500000.0
2009-10-16 08:46:00,1.5166,1.51665,1.5166,1.5166,513500000.0
2009-10-16 08:47:00,1.5166,1.51665,1.51655,1.5166,792400000.0
2009-10-16 08:48:00,1.5166,1.5167,1.5166,1.5167,981100000.0
2009-10-16 08:49:00,1.5167,1.5167,1.51655,1.5166,355000000.0
2009-10-16 08:50:00,1.5166,1.51665,1.51655,1.51665,918700002.0
2009-10-16 08:51:00,1.51665,1.51665,1.51665,1.51665,314400000.0
2009-10-16 08:52:00,1.51665,1.51665,1.51665,1.51665,360400000.0
2009-10-16 08:53:00,1.51665,1.51665,1.51655,1.51655,440800001.0
2009-10-16 08:54:00,1.5166,1.5167,1.5166,1.51665,150500000.0
2009-10-16 08:55:00,1.5166,1.5167,1.51655,1.51665,686400000.0
2009-10-16 08:56:00,1.51665,1.51685,1.51665,1.51685,557600001.0
2009-10-16 08:57:00,1.51685,1.517,1.51685,1.51685,660799998.0
2009-10-16 08:58:00,1.51685,1.51685,1.5167,1.5168,498399999.0
2009-10-16 08:59:00,1.5168,1.517,1.51675,1.51695,483000000.0
2009-10-16 09:00:00,1.51695,1.51695,1.51685,1.51695,810500001.0
2009-10-16 09:01:00,1.51695,1.51695,1.5169,1.5169,805300000.0
2009-10-16 09:02:00,1.5169,1.517,1.51685,1.51695,761900000.0
2009-10-16 09:03:00,1.51695,1.517,1.5169,1.5169,618100000.0
2009-10-16 09:04:00,1.5169,1.517,1.5169,1.51695,564300000.0
2009-10-16 09:05:00,1.517,1.5171,1.51695,1.517,551400000.0
2009-10-16 09:06:00,1.51705,1.51715,1.51705,1.5171,463900000.0
2009-10-16 09:07:00,1.5171,1.5172,1.51685,1.51685,534800000.0
2009-10-16 09:08:00,1.5168,1.5169,1.5167,1.5168,871799999.0
2009-10-16 09:09:00,1.5168,1.5169,1.5167,1.51685,382600000.0
2009-10-16 09:10:00,1.51685,1.517,1.51685,1.5169,520900001.0
2009-10-16 09:11:00,1.5169,1.51695,1.5167,1.5167,325900000.0
2009-10-16 09:12:00,1.5167,1.5169,1.51665,1.5169,417300000.0
2009-10-16 09:13:00,1.5169,1.5169,1.5168,1.51685,764199999.0
2009-10-16 09:14:00,1.51685,1.5169,1.51685,1.51685,108100000.0
2009-10-16 09:15:00,1.51685,1.51715,1.5168,1.51685,887699999.0
2009-10-16 09:16:00,1.51685,1.5169,1.51675,1.5168,416500000.0
2009-10-16 09:17:00,1.5168,1.51685,1.5168,1.5168,571800000.0
2009-10-16 09:18:00,1.5168,1.5168,1.5167,1.5167,475100000.0
2009-10-16 09:19:00,1.5166,1.5167,1.5166,1.5166,350100000.0
2009-10-16 09:20:00,1.5166,1.51675,1.5166,1.5167,610899999.0
2009-10-16 09:21:00,1.5167,1.51675,1.5167,1.51675,155100000.0
2009-10-16 09:22:00,1.5167,1.51705,1.5167,1.51695,698400000.0
2009-10-16 09:23:00,1.51695,1.51705,1.5169,1.517,322500000.0
2009-10-16 09:24:00,1.517,1.51705,1.5169,1.51705,499500000.0
2009-10-16 09:25:00,1.51705,1.5171,1.5168,1.517,386000001.0
2009-10-16 09:26:00,1.517,1.51725,1.517,1.51725,402200000.0
2009-10-16 09:27:00,1.51725,1.51735,1.5172,1.51735,320100000.0
2009-10-16 09:28:00,1.5174,1.5174,1.51725,1.51735,585400000.0
2009-10-16 09:29:00,1.51735,1.51735,1.51715,1.51735,650500002.0
2009-10-16 09:30:00,1.51735,1.51735,1.5173,1.51735,364600000.0
2009-10-16 09:31:00,1.51735,1.5174,1.51725,1.5173,750000000.0
2009-10-16 09:32:00,1.5173,1.5174,1.51725,1.51735,577400000.0
2009-10-16 09:33:00,1.51735,1.51735,1.5173,1.51735,441100000.0
2009-10-16 09:34:00,1.51735,1.5174,1.51715,1.5172,498800000.0
2009-10-16 09:35:00,1.5172,1.5174,1.5172,1.51735,410000001.0
2009-10-16 09:36:00,1.51735,1.51785,1.51735,1.51755,1082699999.0
2009-10-16 09:37:00,1.51755,1.51775,1.5173,1.51735,822000001.0
2009-10-16 09:38:00,1.5174,1.5175,1.5173,1.51735,689900000.0
2009-10-16 09:39:00,1.5173,1.51735,1.51725,1.5173,625400000.0
2009-10-16 09:40:00,1.5173,1.5174,1.5171,1.51715,315000000.0
2009-10-16 09:41:00,1.51715,1.51725,1.51715,1.5172,320300000.0
2009-10-16 09:42:00,1.5172,1.5173,1.51715,1.51725,774500000.0
2009-10-16 09:43:00,1.51725,1.5173,1.5171,1.5172,668700000.0
2009-10-16 09:44:00,1.51715,1.5172,1.51705,1.51705,473900000.0
2009-10-16 09:45:00,1.51705,1.51705,1.517,1.517,329800000.0
2009-10-16 09:46:00,1.517,1.517,1.51685,1.51685,505200000.0
2009-10-16 09:47:00,1.51685,1.51685,1.5167,1.51675,540100000.0
2009-10-16 09:48:00,1.51675,1.51685,1.51675,1.5168,512400000.0
2009-10-16 09:49:00,1.5168,1.51685,1.51675,1.5168,355700000.0
2009-10-16 09:50:00,1.5168,1.51685,1.51675,1.51675,381800000.0
2009-10-16 09:51:00,1.51675,1.5168,1.51675,1.51675,454000000.0
2009-10-16 09:52:00,1.51675,1.51685,1.51675,1.51675,466600000.0
2009-10-16 09:53:00,1.51675,1.5168,1.51675,1.5168,215200000.0
2009-10-16 09:54:00,1.5168,1.5169,1.5167,1.5167,217400000.0
2009-10-16 09:55:00,1.51665,1.51685,1.51665,1.51685,475000003.0
2009-10-16 09:56:00,1.51685,1.5171,1.51685,1.51705,417500001.0
2009-10-16 09:57:00,1.51705,1.5172,1.5169,1.5169,490599999.0
2009-10-16 09:58:00,1.5169,1.517,1.5168,1.5168,724800000.0
2009-10-16 09:59:00,1.5168,1.5169,1.5166,1.5166,870200002.0
2009-10-16 10:00:00,1.5166,1.51665,1.5166,1.51665,208800000.0
2009-10-16 10:01:00,1.51665,1.51675,1.51665,1.51675,411499998.0
2009-10-16 10:02:00,1.51675,1.5168,1.51665,1.51665,272400000.0
2009-10-16 10:03:00,1.51665,1.5167,1.51665,1.5167,992400000.0
2009-10-16 10:04:00,1.5167,1.5167,1.5166,1.51665,497299999.0
2009-10-16 10:05:00,1.51665,1.51675,1.5166,1.5167,661800001.0
2009-10-16 10:06:00,1.5167,1.517,1.5167,1.517,440400000.0
2009-10-16 10:07:00,1.517,1.517,1.5168,1.5168,763900000.0
2009-10-16 10:08:00,1.5168,1.5172,1.5168,1.5171,395400003.0
2009-10-16 10:09:00,1.5171,1.5171,1.51705,1.5171,386200000.0
2009-10-16 10:10:00,1.5171,1.5171,1.51685,1.5169,389600000.0
2009-10-16 10:11:00,1.51695,1.51695,1.5167,1.5168,721699999.0
2009-10-16 10:12:00,1.5168,1.5169,1.51675,1.51685,654800000.0
2009-10-16 10:13:00,1.51685,1.51705,1.5168,1.517,707000000.0
2009-10-16 10:14:00,1.517,1.5171,1.51695,1.517,492100000.0
2009-10-16 10:15:00,1.517,1.51705,1.517,1.517,267600000.0
2009-10-16 10:16:00,1.517,1.5171,1.517,1.517,421300000.0
2009-10-16 10:17:00,1.517,1.51705,1.51695,1.517,686700002.0
2009-10-16 10:18:00,1.51705,1.5171,1.5169,1.51695,481600001.0
2009-10-16 10:19:00,1.51695,1.51695,1.51675,1.5168,566300001.0
2009-10-16 10:20:00,1.5168,1.5169,1.5168,1.5169,536300001.0
2009-10-16 10:21:00,1.5169,1.5169,1.5168,1.5169,517100000.0
2009-10-16 10:22:00,1.5169,1.5169,1.51685,1.5169,454600002.0
2009-10-16 10:23:00,1.5169,1.5169,1.51665,1.5167,320600002.0
2009-10-16 10:24:00,1.5167,1.5167,1.5166,1.5167,566500000.0
2009-10-16 10:25:00,1.51665,1.51665,1.5166,1.51665,359700000.0
2009-10-16 10:26:00,1.51675,1.5169,1.5167,1.5168,306900000.0
2009-10-16 10:27:00,1.5168,1.51685,1.51675,1.51685,371100000.0
2009-10-16 10:28:00,1.5168,1.51685,1.51675,1.5168,235200000.0
2009-10-16 10:29:00,1.5168,1.5169,1.51675,1.51685,643300000.0
2009-10-16 10:30:00,1.51685,1.51685,1.5166,1.51665,765899999.0
2009-10-16 10:31:00,1.51665,1.5169,1.51665,1.51675,534800001.0
2009-10-16 10:32:00,1.51675,1.517,1.5167,1.517,403000000.0
2009-10-16 10:33:00,1.517,1.5172,1.51695,1.517,467100000.0
2009-10-16 10:34:00,1.517,1.5171,1.517,1.5171,313800000.0
2009-10-16 10:35:00,1.5171,1.51715,1.51705,1.5171,296800000.0
2009-10-16 10:36:00,1.5171,1.51715,1.51705,1.5171,286400000.0
2009-10-16 10:37:00,1.5171,1.5172,1.51705,1.5171,518300000.0
2009-10-16 10:38:00,1.5171,1.5172,1.51705,1.5171,316199998.0
2009-10-16 10:39:00,1.5171,1.5171,1.51705,1.5171,269100000.0
2009-10-16 10:40:00,1.5171,1.5172,1.5171,1.5171,561700000.0
2009-10-16 10:41:00,1.5171,1.51715,1.5169,1.51715,390600000.0
2009-10-16 10:42:00,1.51715,1.5173,1.51705,1.5173,398600000.0
2009-10-16 10:43:00,1.5173,1.51745,1.5172,1.5173,689999998.0
2009-10-16 10:44:00,1.5173,1.5176,1.5173,1.51755,280200000.0
2009-10-16 10:45:00,1.51755,1.51795,1.51755,1.5179,496800000.0
2009-10-16 10:46:00,1.5179,1.5181,1.51785,1.5179,559300001.0
2009-10-16 10:47:00,1.5179,1.518,1.51785,1.5179,490000000.0
2009-10-16 10:48:00,1.5179,1.51815,1.5179,1.51805,386000000.0
2009-10-16 10:49:00,1.51805,1.5182,1.51805,1.51815,219800000.0
2009-10-16 10:50:00,1.51815,1.51815,1.518,1.51805,585800000.0
2009-10-16 10:51:00,1.51805,1.5181,1.518,1.518,436800000.0
2009-10-16 10:52:00,1.518,1.51805,1.51795,1.51795,363800000.0
2009-10-16 10:53:00,1.51795,1.5181,1.51795,1.51805,535400000.0
2009-10-16 10:54:00,1.51805,1.51805,1.51785,1.5179,598100000.0
2009-10-16 10:55:00,1.51795,1.51815,1.51795,1.51815,342900000.0
2009-10-16 10:56:00,1.51815,1.5182,1.518,1.518,431100000.0
2009-10-16 10:57:00,1.518,1.51805,1.5178,1.5178,548300000.0
2009-10-16 10:58:00,1.51795,1.5182,1.51795,1.51815,268300000.0
2009-10-16 10:59:00,1.51815,1.51825,1.51815,1.5182,425000000.0
2009-10-16 11:00:00,1.5182,1.51825,1.51805,1.51815,566800000.0
2009-10-16 11:01:00,1.51815,1.5182,1.5181,1.51815,335200000.0
2009-10-16 11:02:00,1.5181,1.5182,1.51775,1.51775,435100000.0
2009-10-16 11:03:00,1.51775,1.51795,1.51765,1.51775,780000000.0
2009-10-16 11:04:00,1.51775,1.51795,1.5175,1.5175,291600000.0
2009-10-16 11:05:00,1.5175,1.5176,1.5173,1.5173,523200000.0
2009-10-16 11:06:00,1.5174,1.51745,1.51735,1.5174,429899998.0
2009-10-16 11:07:00,1.5174,1.5175,1.51735,1.51745,319400000.0
2009-10-16 11:08:00,1.51745,1.5175,1.5174,1.51745,340600000.0
2009-10-16 11:09:00,1.51745,1.5175,1.51745,1.5175,260700000.0
2009-10-16 11:10:00,1.5175,1.5175,1.5173,1.5173,392900000.0
2009-10-16 11:11:00,1.5173,1.5175,1.5173,1.5174,461900000.0
2009-10-16 11:12:00,1.5174,1.51745,1.51735,1.51735,245200000.0
2009-10-16 11:13:00,1.51735,1.51765,1.51735,1.51745,280000000.0
2009-10-16 11:14:00,1.51745,1.51755,1.5174,1.5175,362000000.0
2009-10-16 11:15:00,1.5175,1.51755,1.5175,1.51755,134100000.0
2009-10-16 11:16:00,1.51755,1.51765,1.5175,1.51765,164700000.0
2009-10-16 11:17:00,1.51765,1.51775,1.5176,1.5177,124500000.0
2009-10-16 11:18:00,1.5177,1.51775,1.51755,1.51765,110000000.0
2009-10-16 11:19:00,1.51765,1.51775,1.51765,1.51775,136800000.0
2009-10-16 11:20:00,1.51775,1.5179,1.5177,1.51775,170600000.0
2009-10-16 11:21:00,1.51775,1.51795,1.5177,1.51785,333800000.0
2009-10-16 11:22:00,1.5179,1.5181,1.5178,1.51805,334000000.0
2009-10-16 11:23:00,1.51805,1.51805,1.51795,1.518,313800000.0
2009-10-16 11:24:00,1.518,1.51805,1.5179,1.518,236900000.0
2009-10-16 11:25:00,1.518,1.518,1.518,1.518,206200000.0
2009-10-16 11:26:00,1.518,1.5181,1.518,1.51805,259200000.0
2009-10-16 11:27:00,1.51805,1.5181,1.518,1.51805,182700000.0
2009-10-16 11:28:00,1.51805,1.51805,1.518,1.51805,304200000.0
2009-10-16 11:29:00,1.51805,1.51815,1.51805,1.5181,196100000.0
2009-10-16 11:30:00,1.51805,1.5181,1.51795,1.518,208200000.0
2009-10-16 11:31:00,1.518,1.51805,1.51795,1.518,497100000.0
2009-10-16 11:32:00,1.518,1.51805,1.5178,1.5178,532900000.0
2009-10-16 11:33:00,1.5178,1.5179,1.51775,1.5179,297600000.0
2009-10-16 11:34:00,1.5179,1.518,1.51775,1.5179,567000000.0
2009-10-16 11:35:00,1.5179,1.518,1.51785,1.51795,327800000.0
2009-10-16 11:36:00,1.51795,1.518,1.5178,1.51785,490500000.0
2009-10-16 11:37:00,1.51785,1.51795,1.5178,1.5179,359800001.0
2009-10-16 11:38:00,1.5179,1.51805,1.5179,1.5179,372100000.0
2009-10-16 11:39:00,1.5179,1.51795,1.5178,1.5179,632600000.0
2009-10-16 11:40:00,1.5179,1.51795,1.51785,1.51785,594900000.0
2009-10-16 11:41:00,1.51785,1.518,1.5178,1.51795,228400000.0
2009-10-16 11:42:00,1.51795,1.51795,1.5179,1.51795,344400000.0
2009-10-16 11:43:00,1.51795,1.51805,1.5179,1.518,413000001.0
2009-10-16 11:44:00,1.518,1.5181,1.518,1.51805,179000000.0
2009-10-16 11:45:00,1.51805,1.5181,1.51795,1.518,245300000.0
2009-10-16 11:46:00,1.518,1.5181,1.518,1.518,402800000.0
2009-10-16 11:47:00,1.518,1.5181,1.518,1.518,774500000.0
2009-10-16 11:48:00,1.518,1.51815,1.518,1.5181,72500000.0
2009-10-16 11:49:00,1.5181,1.51815,1.5181,1.51815,224000000.0
2009-10-16 11:50:00,1.51815,1.5182,1.5181,1.5181,164000000.0
2009-10-16 11:51:00,1.5181,1.51815,1.5181,1.5181,416900000.0
2009-10-16 11:52:00,1.5181,1.51815,1.51805,1.51805,185100000.0
2009-10-16 11:53:00,1.51805,1.51805,1.518,1.51805,384900000.0
2009-10-16 11:54:00,1.51805,1.5181,1.51805,1.5181,504200000.0
2009-10-16 11:55:00,1.5181,1.5181,1.51805,1.51805,337300000.0
2009-10-16 11:56:00,1.51805,1.5181,1.51805,1.51805,482100000.0
2009-10-16 11:57:00,1.51805,1.5181,1.51805,1.51805,497700000.0
2009-10-16 11:58:00,1.51805,1.51815,1.51805,1.51815,501000000.0
2009-10-16 11:59:00,1.51815,1.51815,1.51805,1.5181,419500000.0
2009-10-16 12:00:00,1.5181,1.51825,1.51805,1.51825,877000000.0
2009-10-16 12:01:00,1.51825,1.51825,1.51825,1.51825,167600000.0
2009-10-16 12:02:00,1.51825,1.5183,1.51825,1.51825,497100002.0
2009-10-16 12:03:00,1.51825,1.5184,1.51825,1.5184,625100000.0
2009-10-16 12:04:00,1.5184,1.5185,1.51835,1.5185,128900000.0
2009-10-16 12:05:00,1.5185,1.5185,1.51825,1.5185,425200000.0
2009-10-16 12:06:00,1.5185,1.5185,1.51845,1.51845,172600000.0
2009-10-16 12:07:00,1.51845,1.5185,1.51845,1.5185,174000000.0
2009-10-16 12:08:00,1.5185,1.5185,1.51845,1.5185,177600000.0
2009-10-16 12:09:00,1.5185,1.5185,1.51825,1.51845,323400000.0
2009-10-16 12:10:00,1.51845,1.5185,1.51835,1.5184,317500000.0
2009-10-16 12:11:00,1.51835,1.51845,1.51835,1.51845,31800000.0
2009-10-16 12:12:00,1.5184,1.5185,1.5184,1.5185,122400000.0
2009-10-16 12:13:00,1.5185,1.5185,1.5182,1.5182,433100000.0
2009-10-16 12:14:00,1.5182,1.51835,1.5181,1.51825,637200001.0
2009-10-16 12:15:00,1.5183,1.51835,1.5182,1.51835,577300000.0
2009-10-16 12:16:00,1.5183,1.5184,1.5182,1.5184,479799999.0
2009-10-16 12:17:00,1.5184,1.51845,1.5183,1.51835,490900000.0
2009-10-16 12:18:00,1.51835,1.51835,1.5183,1.51835,722400000.0
2009-10-16 12:19:00,1.51835,1.5185,1.51835,1.5184,430100000.0
2009-10-16 12:20:00,1.5184,1.5184,1.5184,1.5184,259600000.0
2009-10-16 12:21:00,1.5184,1.5184,1.5184,1.5184,118600000.0
2009-10-16 12:22:00,1.5184,1.5184,1.51835,1.5184,298500000.0
2009-10-16 12:23:00,1.5184,1.5184,1.51825,1.51835,470400000.0
2009-10-16 12:24:00,1.51835,1.5184,1.51835,1.51835,415600000.0
2009-10-16 12:25:00,1.5184,1.5185,1.51835,1.51845,611800001.0
2009-10-16 12:26:00,1.51845,1.5185,1.5184,1.51845,190000000.0
2009-10-16 12:27:00,1.51845,1.51865,1.5184,1.5186,569400001.0
2009-10-16 12:28:00,1.51865,1.51865,1.5185,1.51855,221400000.0
2009-10-16 12:29:00,1.51855,1.51855,1.5185,1.5185,315400000.0
2009-10-16 12:30:00,1.5185,1.51855,1.51845,1.51855,357200000.0
2009-10-16 12:31:00,1.5185,1.51865,1.51845,1.51865,536700001.0
2009-10-16 12:32:00,1.51865,1.5187,1.51855,1.51865,513900000.0
2009-10-16 12:33:00,1.51865,1.51865,1.5185,1.5186,361600000.0
2009-10-16 12:34:00,1.5186,1.51865,1.5185,1.51865,369800000.0
2009-10-16 12:35:00,1.51865,1.5187,1.51865,1.51865,572200000.0
2009-10-16 12:36:00,1.51865,1.51865,1.51865,1.51865,224200000.0
2009-10-16 12:37:00,1.51865,1.51865,1.51855,1.5186,516400000.0
2009-10-16 12:38:00,1.5186,1.5186,1.51855,1.51855,457800000.0
2009-10-16 12:39:00,1.51855,1.51865,1.51855,1.5186,395800000.0
2009-10-16 12:40:00,1.5186,1.5187,1.5186,1.51865,219700000.0
2009-10-16 12:41:00,1.51865,1.5187,1.51855,1.51865,253700000.0
2009-10-16 12:42:00,1.51865,1.51865,1.51865,1.51865,306700000.0
2009-10-16 12:43:00,1.51865,1.51875,1.51845,1.5187,566799998.0
2009-10-16 12:44:00,1.5187,1.5187,1.5187,1.5187,46200000.0
2009-10-16 12:45:00,1.51865,1.51865,1.5185,1.5186,415000000.0
2009-10-16 12:46:00,1.5186,1.5186,1.51855,1.51855,147900000.0
2009-10-16 12:47:00,1.51855,1.5186,1.5185,1.5185,246200000.0
2009-10-16 12:48:00,1.5185,1.5186,1.5185,1.5186,206900000.0
2009-10-16 12:49:00,1.51855,1.51855,1.5185,1.5185,233200000.0
2009-10-16 12:50:00,1.5185,1.51855,1.5185,1.5185,282200000.0
2009-10-16 12:51:00,1.5185,1.5185,1.5185,1.5185,161400000.0
2009-10-16 12:52:00,1.5185,1.5185,1.51845,1.5185,157400000.0
2009-10-16 12:53:00,1.51855,1.5186,1.51845,1.51855,217600001.0
2009-10-16 12:54:00,1.51855,1.5186,1.51845,1.51845,175300000.0
2009-10-16 12:55:00,1.51845,1.51855,1.51845,1.51855,344700000.0
2009-10-16 12:56:00,1.51855,1.5186,1.5184,1.51845,207600000.0
2009-10-16 12:57:00,1.51845,1.5185,1.51845,1.51845,144400000.0
2009-10-16 12:58:00,1.51845,1.5186,1.51845,1.51855,173100000.0
2009-10-16 12:59:00,1.51855,1.51855,1.5184,1.51845,223000000.0
2009-10-16 13:00:00,1.5184,1.5185,1.5184,1.51845,223300000.0
2009-10-16 13:01:00,1.51845,1.51845,1.51805,1.5181,447400000.0
2009-10-16 13:02:00,1.51805,1.51815,1.51785,1.5179,680000000.0
2009-10-16 13:03:00,1.5179,1.5179,1.5177,1.5177,411600000.0
2009-10-16 13:04:00,1.5177,1.5179,1.5177,1.51785,315500000.0
2009-10-16 13:05:00,1.51785,1.5179,1.5177,1.5177,244500000.0
2009-10-16 13:06:00,1.5177,1.5179,1.5176,1.51775,824499997.0
2009-10-16 13:07:00,1.51775,1.51775,1.5177,1.51775,153100000.0
2009-10-16 13:08:00,1.51775,1.5179,1.51765,1.5177,562700000.0
2009-10-16 13:09:00,1.5177,1.5179,1.51765,1.5179,663200000.0
2009-10-16 13:10:00,1.51785,1.51805,1.51785,1.5179,712700000.0
2009-10-16 13:11:00,1.5179,1.51795,1.5177,1.5177,741400000.0
2009-10-16 13:12:00,1.5177,1.5178,1.5176,1.5177,628300000.0
2009-10-16 13:13:00,1.5177,1.5178,1.51765,1.51775,739300000.0
2009-10-16 13:14:00,1.51775,1.51785,1.51775,1.5178,957300002.0
2009-10-16 13:15:00,1.51785,1.518,1.5178,1.5178,812200000.0
2009-10-16 13:16:00,1.5178,1.5178,1.5176,1.5177,507200002.0
2009-10-16 13:17:00,1.51765,1.51785,1.51765,1.51775,684200002.0
2009-10-16 13:18:00,1.51775,1.51875,1.51775,1.5185,867600001.0
2009-10-16 13:19:00,1.5185,1.51865,1.5184,1.5185,731700000.0
2009-10-16 13:20:00,1.5185,1.5187,1.5184,1.51855,648700001.0
2009-10-16 13:21:00,1.51855,1.5186,1.51845,1.5186,430000000.0
2009-10-16 13:22:00,1.51865,1.51865,1.5184,1.5185,455900001.0
2009-10-16 13:23:00,1.5185,1.5186,1.5183,1.5186,456100000.0
2009-10-16 13:24:00,1.51855,1.51865,1.51845,1.51855,260900000.0
2009-10-16 13:25:00,1.51855,1.51855,1.51825,1.51835,647300000.0
2009-10-16 13:26:00,1.51835,1.51845,1.5183,1.51835,301400000.0
2009-10-16 13:27:00,1.51835,1.5184,1.5183,1.51835,216300000.0
2009-10-16 13:28:00,1.51835,1.5191,1.5183,1.5189,355400000.0
2009-10-16 13:29:00,1.5189,1.51925,1.5188,1.51905,846900000.0
2009-10-16 13:30:00,1.51905,1.5191,1.5188,1.519,511700000.0
2009-10-16 13:31:00,1.519,1.51915,1.51895,1.51915,232400000.0
2009-10-16 13:32:00,1.5192,1.5192,1.51905,1.5192,494899999.0
2009-10-16 13:33:00,1.5192,1.5192,1.51905,1.51905,555799999.0
2009-10-16 13:34:00,1.51905,1.5191,1.5189,1.51895,484699999.0
2009-10-16 13:35:00,1.51895,1.51895,1.51885,1.51885,213500000.0
2009-10-16 13:36:00,1.51885,1.51905,1.51885,1.519,200300000.0
2009-10-16 13:37:00,1.519,1.519,1.51895,1.51895,109700000.0
2009-10-16 13:38:00,1.51895,1.51895,1.51855,1.51855,188400000.0
2009-10-16 13:39:00,1.51855,1.51865,1.5185,1.51855,304300000.0
2009-10-16 13:40:00,1.51855,1.5187,1.51855,1.51865,186300000.0
2009-10-16 13:41:00,1.51865,1.51885,1.51865,1.5188,306400000.0
2009-10-16 13:42:00,1.5188,1.51895,1.5188,1.51885,328000000.0
2009-10-16 13:43:00,1.51885,1.51885,1.51875,1.51885,132300000.0
2009-10-16 13:44:00,1.51885,1.519,1.51885,1.51895,333700000.0
2009-10-16 13:45:00,1.51895,1.51895,1.5188,1.51885,290000000.0
2009-10-16 13:46:00,1.51885,1.5189,1.51885,1.51885,169500000.0
2009-10-16 13:47:00,1.51885,1.5189,1.5187,1.5188,247000000.0
2009-10-16 13:48:00,1.5188,1.5188,1.5186,1.51865,204800000.0
2009-10-16 13:49:00,1.5186,1.5188,1.51855,1.51855,256300000.0
2009-10-16 13:50:00,1.51855,1.5186,1.5182,1.5182,246700000.0
2009-10-16 13:51:00,1.5182,1.5185,1.5182,1.51835,510300000.0
2009-10-16 13:52:00,1.5183,1.51855,1.5183,1.5184,467500000.0
2009-10-16 13:53:00,1.51835,1.51835,1.51815,1.51825,470899998.0
2009-10-16 13:54:00,1.51825,1.51825,1.51815,1.51815,203500000.0
2009-10-16 13:55:00,1.51815,1.5182,1.51815,1.51815,236400000.0
2009-10-16 13:56:00,1.51815,1.51815,1.51815,1.51815,94600000.0
2009-10-16 13:57:00,1.51815,1.51825,1.51815,1.5182,99300000.0
2009-10-16 13:58:00,1.51825,1.51835,1.51815,1.5182,204800000.0
2009-10-16 13:59:00,1.5182,1.5182,1.5179,1.518,223800000.0
2009-10-16 14:00:00,1.518,1.518,1.5179,1.51795,329700000.0
2009-10-16 14:01:00,1.5179,1.5179,1.5178,1.5178,53600000.0
2009-10-16 14:02:00,1.5178,1.5178,1.51765,1.5177,461700000.0
2009-10-16 14:03:00,1.51775,1.51785,1.51775,1.5178,387600000.0
2009-10-16 14:04:00,1.5178,1.51795,1.5178,1.51785,219900000.0
2009-10-16 14:05:00,1.51785,1.5179,1.5178,1.5178,402800000.0
2009-10-16 14:06:00,1.5178,1.51795,1.5178,1.5179,263000000.0
2009-10-16 14:07:00,1.5179,1.5179,1.5177,1.5177,309500000.0
2009-10-16 14:08:00,1.5177,1.5178,1.5177,1.5178,135700000.0
2009-10-16 14:09:00,1.5178,1.51785,1.51775,1.5178,190500000.0
2009-10-16 14:10:00,1.51775,1.51795,1.51775,1.5179,350300000.0
2009-10-16 14:11:00,1.5179,1.518,1.51785,1.518,295600000.0
2009-10-16 14:12:00,1.518,1.518,1.5179,1.5179,124300000.0
2009-10-16 14:13:00,1.5179,1.518,1.51775,1.5178,755399999.0
2009-10-16 14:14:00,1.5178,1.51805,1.5178,1.518,519200000.0
2009-10-16 14:15:00,1.518,1.518,1.51775,1.5179,561600000.0
2009-10-16 14:16:00,1.5179,1.51815,1.5178,1.51805,545300001.0
2009-10-16 14:17:00,1.51805,1.5182,1.518,1.5182,641800002.0
2009-10-16 14:18:00,1.51815,1.5182,1.51805,1.51805,427600000.0
2009-10-16 14:19:00,1.51805,1.51815,1.51805,1.51805,476000000.0
2009-10-16 14:20:00,1.51805,1.51815,1.51805,1.51815,282400000.0
2009-10-16 14:21:00,1.51815,1.5183,1.51805,1.5182,242800000.0
2009-10-16 14:22:00,1.5182,1.51825,1.5181,1.51815,458500000.0
2009-10-16 14:23:00,1.51815,1.5182,1.51805,1.5181,692100000.0
2009-10-16 14:24:00,1.51815,1.5184,1.5181,1.51825,707100000.0
2009-10-16 14:25:00,1.5183,1.5185,1.51825,1.51845,660200000.0
2009-10-16 14:26:00,1.51845,1.51855,1.5184,1.5185,501700000.0
2009-10-16 14:27:00,1.5185,1.51865,1.5184,1.51845,662400000.0
2009-10-16 14:28:00,1.51845,1.5186,1.5184,1.5185,424699999.0
2009-10-16 14:29:00,1.5185,1.51865,1.51835,1.51835,324500000.0
2009-10-16 14:30:00,1.51835,1.51845,1.51835,1.5184,163700000.0
2009-10-16 14:31:00,1.5184,1.5185,1.5184,1.51845,241800000.0
2009-10-16 14:32:00,1.51845,1.5185,1.51835,1.5184,164100000.0
2009-10-16 14:33:00,1.5184,1.51845,1.5184,1.5184,111600000.0
2009-10-16 14:34:00,1.51835,1.5184,1.5183,1.5184,168300000.0
2009-10-16 14:35:00,1.5184,1.51845,1.51835,1.5184,208100000.0
2009-10-16 14:36:00,1.5184,1.51845,1.5183,1.5183,116000000.0
2009-10-16 14:37:00,1.51825,1.51835,1.5181,1.51815,323600000.0
2009-10-16 14:38:00,1.51815,1.5183,1.5181,1.51825,182700000.0
2009-10-16 14:39:00,1.51825,1.5183,1.5182,1.5183,126200000.0
2009-10-16 14:40:00,1.51825,1.5183,1.51815,1.51825,197000000.0
2009-10-16 14:41:00,1.51825,1.5183,1.51815,1.51815,248800000.0
2009-10-16 14:42:00,1.51815,1.51825,1.5181,1.5182,516300000.0
2009-10-16 14:43:00,1.51815,1.51825,1.5181,1.51815,372900000.0
2009-10-16 14:44:00,1.51815,1.5183,1.5181,1.5182,355399999.0
2009-10-16 14:45:00,1.5182,1.51825,1.51815,1.51815,342400000.0
2009-10-16 14:46:00,1.51815,1.5183,1.51815,1.5183,185600000.0
2009-10-16 14:47:00,1.5183,1.5184,1.51825,1.5184,259100000.0
2009-10-16 14:48:00,1.5184,1.5184,1.51825,1.5183,149500000.0
2009-10-16 14:49:00,1.5183,1.5184,1.5182,1.5182,78300000.0
2009-10-16 14:50:00,1.5182,1.51835,1.5181,1.5183,381300000.0
2009-10-16 14:51:00,1.5183,1.51845,1.51825,1.51825,239500000.0
2009-10-16 14:52:00,1.51825,1.51845,1.5181,1.5184,244000000.0
2009-10-16 14:53:00,1.51835,1.5184,1.51835,1.51835,146400000.0
2009-10-16 14:54:00,1.51835,1.5184,1.51835,1.5184,111000000.0
2009-10-16 14:55:00,1.5184,1.51845,1.5183,1.5184,156500000.0
2009-10-16 14:56:00,1.5184,1.5184,1.51825,1.51835,389500000.0
2009-10-16 14:57:00,1.5183,1.5184,1.5183,1.5184,107100000.0
2009-10-16 14:58:00,1.51835,1.51845,1.51835,1.51835,171900000.0
2009-10-16 14:59:00,1.51845,1.51845,1.5181,1.51815,282500000.0
2009-10-16 15:00:00,1.51815,1.5184,1.51805,1.5183,311200000.0
2009-10-16 15:01:00,1.5183,1.5185,1.5183,1.51835,212700000.0
2009-10-16 15:02:00,1.5184,1.51845,1.5183,1.5183,313700000.0
2009-10-16 15:03:00,1.5183,1.51845,1.5183,1.5184,285200000.0
2009-10-16 15:04:00,1.5184,1.5184,1.5182,1.51825,336200000.0
2009-10-16 15:05:00,1.51825,1.51835,1.5181,1.5182,593700000.0
2009-10-16 15:06:00,1.51815,1.51825,1.51805,1.5182,312300000.0
2009-10-16 15:07:00,1.5182,1.5183,1.51815,1.51825,473300000.0
2009-10-16 15:08:00,1.51825,1.5183,1.5182,1.5183,272900000.0
2009-10-16 15:09:00,1.5183,1.51835,1.51805,1.5182,331600000.0
2009-10-16 15:10:00,1.5182,1.5182,1.51805,1.5182,259500000.0
2009-10-16 15:11:00,1.51815,1.51815,1.51805,1.51805,259100000.0
2009-10-16 15:12:00,1.51805,1.5182,1.51805,1.5181,216400000.0
2009-10-16 15:13:00,1.5181,1.5181,1.51805,1.5181,131200000.0
2009-10-16 15:14:00,1.5181,1.51825,1.5181,1.51825,412200000.0
2009-10-16 15:15:00,1.5182,1.51825,1.51795,1.51805,446900000.0
2009-10-16 15:16:00,1.51805,1.51815,1.518,1.51805,298800000.0
2009-10-16 15:17:00,1.5181,1.51815,1.51785,1.51785,801500000.0
2009-10-16 15:18:00,1.51785,1.51795,1.51785,1.5179,537400000.0
2009-10-16 15:19:00,1.5179,1.5179,1.5177,1.5177,485700000.0
2009-10-16 15:20:00,1.5177,1.5178,1.51765,1.5177,414200000.0
2009-10-16 15:21:00,1.5177,1.5177,1.51735,1.51755,774500001.0
2009-10-16 15:22:00,1.51755,1.5176,1.5173,1.5174,336600000.0
2009-10-16 15:23:00,1.5174,1.5175,1.5173,1.5173,404400000.0
2009-10-16 15:24:00,1.5173,1.51735,1.5172,1.5172,410300000.0
2009-10-16 15:25:00,1.51725,1.51735,1.51725,1.51725,329900000.0
2009-10-16 15:26:00,1.51725,1.51725,1.517,1.517,278300000.0
2009-10-16 15:27:00,1.517,1.51715,1.517,1.517,356300000.0
2009-10-16 15:28:00,1.517,1.5173,1.517,1.51725,546300000.0
2009-10-16 15:29:00,1.51725,1.5173,1.51705,1.5171,294200000.0
2009-10-16 15:30:00,1.51715,1.51715,1.51695,1.5171,364300000.0
2009-10-16 15:31:00,1.5171,1.5172,1.51705,1.5171,383100000.0
2009-10-16 15:32:00,1.5171,1.5172,1.51705,1.5172,335700000.0
2009-10-16 15:33:00,1.5172,1.51725,1.517,1.5171,285100000.0
2009-10-16 15:34:00,1.5171,1.51725,1.5171,1.5172,543000001.0
2009-10-16 15:35:00,1.5172,1.5172,1.51715,1.51715,573000000.0
2009-10-16 15:36:00,1.51715,1.5173,1.51715,1.5172,586400001.0
2009-10-16 15:37:00,1.5172,1.5173,1.51715,1.5172,590600000.0
2009-10-16 15:38:00,1.5172,1.5172,1.51705,1.5171,397899999.0
2009-10-16 15:39:00,1.5171,1.51735,1.51705,1.51735,401300000.0
2009-10-16 15:40:00,1.51735,1.5175,1.5173,1.5173,714499999.0
2009-10-16 15:41:00,1.5173,1.5174,1.51725,1.5173,638900000.0
2009-10-16 15:42:00,1.5173,1.5174,1.5173,1.51735,465900000.0
2009-10-16 15:43:00,1.51735,1.51745,1.5173,1.5173,463200000.0
2009-10-16 15:44:00,1.5173,1.51745,1.5173,1.51735,252500000.0
2009-10-16 15:45:00,1.51735,1.51745,1.51735,1.51745,283000000.0
2009-10-16 15:46:00,1.51745,1.5176,1.51745,1.51755,473600001.0
2009-10-16 15:47:00,1.51755,1.5177,1.5174,1.51745,519800002.0
2009-10-16 15:48:00,1.51745,1.5175,1.51735,1.5174,447500000.0
2009-10-16 15:49:00,1.5174,1.5175,1.51735,1.51735,700200000.0
2009-10-16 15:50:00,1.51735,1.51745,1.51725,1.5173,839900000.0
2009-10-16 15:51:00,1.5173,1.5173,1.51705,1.5171,848200001.0
2009-10-16 15:52:00,1.5171,1.51715,1.51665,1.5169,795699999.0
2009-10-16 15:53:00,1.51695,1.51695,1.51665,1.51675,737000000.0
2009-10-16 15:54:00,1.51675,1.5171,1.51665,1.5171,786000000.0
2009-10-16 15:55:00,1.51705,1.51725,1.51655,1.51675,931299998.0
2009-10-16 15:56:00,1.51685,1.51705,1.5167,1.51685,1054000001.0
2009-10-16 15:57:00,1.51685,1.517,1.5167,1.5168,859400003.0
2009-10-16 15:58:00,1.5168,1.5169,1.51675,1.51675,858000000.0
2009-10-16 15:59:00,1.51675,1.5169,1.51665,1.51675,736799998.0
2009-10-16 16:00:00,1.51675,1.51695,1.51675,1.51685,852400001.0
2009-10-16 16:01:00,1.51685,1.517,1.51675,1.51695,832800000.0
2009-10-16 16:02:00,1.51695,1.5171,1.51695,1.51705,388400000.0
2009-10-16 16:03:00,1.51705,1.51705,1.5169,1.51705,326800000.0
2009-10-16 16:04:00,1.51705,1.51715,1.517,1.51705,640200000.0
2009-10-16 16:05:00,1.5171,1.5171,1.51695,1.51705,253300000.0
2009-10-16 16:06:00,1.51705,1.5171,1.517,1.5171,294100000.0
2009-10-16 16:07:00,1.5171,1.5172,1.51705,1.5171,377900000.0
2009-10-16 16:08:00,1.5171,1.5172,1.5171,1.5172,186850000.0
2009-10-16 16:09:00,1.5172,1.5172,1.517,1.51715,264200000.0
2009-10-16 16:10:00,1.51715,1.5172,1.5171,1.51715,248500000.0
2009-10-16 16:11:00,1.51715,1.51725,1.5171,1.51725,244200000.0
2009-10-16 16:12:00,1.51725,1.5173,1.51715,1.5172,181500000.0
2009-10-16 16:13:00,1.5172,1.5172,1.51705,1.51705,444800000.0
2009-10-16 16:14:00,1.51705,1.5172,1.51705,1.5172,570300000.0
2009-10-16 16:15:00,1.5172,1.5172,1.51715,1.5172,384199999.0
2009-10-16 16:16:00,1.5172,1.51725,1.51715,1.5172,232900000.0
2009-10-16 16:17:00,1.5172,1.51725,1.51715,1.51715,578599999.0
2009-10-16 16:18:00,1.51715,1.51725,1.5171,1.51715,630800000.0
2009-10-16 16:19:00,1.51715,1.51725,1.51715,1.5172,457300000.0
2009-10-16 16:20:00,1.51725,1.51725,1.51715,1.51715,592200000.0
2009-10-16 16:21:00,1.51715,1.51715,1.5171,1.51715,360900000.0
2009-10-16 16:22:00,1.51715,1.51715,1.5167,1.51695,345200000.0
2009-10-16 16:23:00,1.51695,1.51695,1.5168,1.5169,359500000.0
2009-10-16 16:24:00,1.5169,1.5171,1.51685,1.5171,436400001.0
2009-10-16 16:25:00,1.5171,1.5172,1.51695,1.5172,454200000.0
2009-10-16 16:26:00,1.5172,1.51725,1.51705,1.5172,596400000.0
2009-10-16 16:27:00,1.5172,1.51725,1.5171,1.5172,612200000.0
2009-10-16 16:28:00,1.5172,1.5172,1.5171,1.51715,685699997.0
2009-10-16 16:29:00,1.51715,1.5172,1.5171,1.5172,676100001.0
2009-10-16 16:30:00,1.51715,1.5173,1.51715,1.51725,619599999.0
2009-10-16 16:31:00,1.5172,1.5173,1.51715,1.51725,487700000.0
2009-10-16 16:32:00,1.51725,1.51725,1.51725,1.51725,65800000.0
2009-10-16 16:33:00,1.51725,1.51725,1.5172,1.5172,150600000.0
2009-10-16 16:34:00,1.5172,1.5174,1.5172,1.5174,248900000.0
2009-10-16 16:35:00,1.5174,1.5174,1.51725,1.51735,198000000.0
2009-10-16 16:36:00,1.51735,1.51735,1.5173,1.51735,356700000.0
2009-10-16 16:37:00,1.51735,1.5174,1.5173,1.5173,577200000.0
2009-10-16 16:38:00,1.5173,1.5174,1.5173,1.5173,534900000.0
2009-10-16 16:39:00,1.5173,1.5173,1.51725,1.5173,231800000.0
2009-10-16 16:40:00,1.5173,1.51735,1.51725,1.5173,432300000.0
2009-10-16 16:41:00,1.5173,1.51735,1.51725,1.5173,938300000.0
2009-10-16 16:42:00,1.5173,1.5173,1.51725,1.5173,480700000.0
2009-10-16 16:43:00,1.5173,1.5174,1.5173,1.5174,691500000.0
2009-10-16 16:44:00,1.5174,1.5174,1.5174,1.5174,352000000.0
2009-10-16 16:45:00,1.5174,1.51745,1.5174,1.5174,928500000.0
2009-10-16 16:46:00,1.5174,1.51745,1.51735,1.5174,666800000.0
2009-10-16 16:47:00,1.5174,1.51745,1.51735,1.51735,599700000.0
2009-10-16 16:48:00,1.51735,1.51735,1.51735,1.51735,585500000.0
2009-10-16 16:49:00,1.51735,1.51735,1.51735,1.51735,248400000.0
2009-10-16 16:50:00,1.51735,1.51735,1.51725,1.51735,398900000.0
2009-10-16 16:51:00,1.5175,1.5175,1.5173,1.5174,540600000.0
2009-10-16 16:52:00,1.5174,1.5174,1.51725,1.5173,265000000.0
2009-10-16 16:53:00,1.5173,1.5173,1.5172,1.5172,459300000.0
2009-10-16 16:54:00,1.5172,1.5173,1.51715,1.5172,973399997.0
2009-10-16 16:55:00,1.5172,1.5173,1.5172,1.5172,737600000.0
2009-10-16 16:56:00,1.5172,1.51725,1.5172,1.5172,460000000.0
2009-10-16 16:57:00,1.5172,1.5173,1.51715,1.51725,594400000.0
2009-10-16 16:58:00,1.5173,1.5173,1.51715,1.51715,200300000.0
2009-10-16 16:59:00,1.5171,1.51715,1.517,1.51715,439000000.0
2009-10-16 17:00:00,1.51715,1.5172,1.5171,1.5172,530300000.0
2009-10-16 17:01:00,1.5172,1.5173,1.5172,1.5172,753100000.0
2009-10-16 17:02:00,1.5172,1.5172,1.51705,1.51705,533800002.0
2009-10-16 17:03:00,1.51705,1.51705,1.51685,1.5169,669200001.0
2009-10-16 17:04:00,1.5169,1.5172,1.5169,1.5171,619900000.0
2009-10-16 17:05:00,1.5171,1.5172,1.51705,1.51705,561900000.0
2009-10-16 17:06:00,1.51705,1.5171,1.51675,1.51685,758400002.0
2009-10-16 17:07:00,1.51685,1.51685,1.5167,1.51675,588600000.0
2009-10-16 17:08:00,1.51675,1.5169,1.51675,1.5168,547600000.0
2009-10-16 17:09:00,1.5168,1.517,1.51675,1.51685,734100000.0
2009-10-16 17:10:00,1.51685,1.5169,1.5167,1.5168,946999999.0
2009-10-16 17:11:00,1.5168,1.51695,1.51675,1.51685,613500000.0
2009-10-16 17:12:00,1.51685,1.5169,1.5168,1.51685,405000000.0
2009-10-16 17:13:00,1.51685,1.5169,1.51665,1.51665,469700000.0
2009-10-16 17:14:00,1.51665,1.5167,1.51655,1.51655,476900000.0
2009-10-16 17:15:00,1.51655,1.51675,1.51655,1.51665,319000000.0
2009-10-16 17:16:00,1.51665,1.5167,1.5166,1.5166,240700000.0
2009-10-16 17:17:00,1.5166,1.5166,1.5165,1.51655,573900000.0
2009-10-16 17:18:00,1.51655,1.5167,1.51655,1.51665,631400000.0
2009-10-16 17:19:00,1.51665,1.5167,1.51665,1.5167,816600000.0
2009-10-16 17:20:00,1.5167,1.51675,1.51665,1.5167,316500000.0
2009-10-16 17:21:00,1.5167,1.51695,1.51665,1.51685,431000000.0
2009-10-16 17:22:00,1.51685,1.51685,1.51665,1.5167,591600000.0
2009-10-16 17:23:00,1.5167,1.5168,1.5167,1.5168,449800000.0
2009-10-16 17:24:00,1.5168,1.5168,1.51675,1.51675,321000000.0
2009-10-16 17:25:00,1.51675,1.51685,1.51675,1.51675,344300000.0
2009-10-16 17:26:00,1.51675,1.5169,1.51675,1.5168,370300000.0
2009-10-16 17:27:00,1.5168,1.51695,1.51675,1.5169,506200001.0
2009-10-16 17:28:00,1.5168,1.5169,1.5168,1.5168,632800000.0
2009-10-16 17:29:00,1.5168,1.5168,1.51665,1.5167,407300000.0
2009-10-16 17:30:00,1.51665,1.51675,1.51655,1.51655,155000000.0
2009-10-16 17:31:00,1.51655,1.51675,1.51655,1.51665,597400000.0
2009-10-16 17:32:00,1.5166,1.51685,1.51655,1.5166,469900000.0
2009-10-16 17:33:00,1.51655,1.51675,1.51655,1.51665,781900002.0
2009-10-16 17:34:00,1.51665,1.51675,1.5166,1.5166,633700001.0
2009-10-16 17:35:00,1.5166,1.5168,1.51655,1.5166,637900000.0
2009-10-16 17:36:00,1.51675,1.5168,1.5167,1.5168,420900000.0
2009-10-16 17:37:00,1.5168,1.5169,1.5168,1.5169,347299999.0
2009-10-16 17:38:00,1.51685,1.5169,1.51685,1.51685,304800000.0
2009-10-16 17:39:00,1.51685,1.5169,1.51685,1.51685,76800000.0
2009-10-16 17:40:00,1.51685,1.51685,1.5168,1.51685,108900000.0
2009-10-16 17:41:00,1.5168,1.51685,1.51675,1.51675,261800000.0
2009-10-16 17:42:00,1.51675,1.5168,1.51665,1.51675,476000000.0
2009-10-16 17:43:00,1.51675,1.51685,1.51675,1.5168,312999998.0
2009-10-16 17:44:00,1.5168,1.51685,1.5167,1.5168,449599999.0
2009-10-16 17:45:00,1.5168,1.51685,1.5166,1.5167,462000000.0
2009-10-16 17:46:00,1.5167,1.5167,1.5166,1.5166,360300000.0
2009-10-16 17:47:00,1.5166,1.51665,1.5166,1.5166,295800000.0
2009-10-16 17:48:00,1.5166,1.51685,1.5166,1.51685,230400000.0
2009-10-16 17:49:00,1.51675,1.5169,1.5165,1.5165,462600000.0
2009-10-16 17:50:00,1.51655,1.5166,1.51655,1.5166,137200000.0
2009-10-16 17:51:00,1.5166,1.5166,1.5166,1.5166,331000000.0
2009-10-16 17:52:00,1.5166,1.51675,1.5166,1.5166,522200001.0
2009-10-16 17:53:00,1.5166,1.51675,1.5166,1.5167,409300000.0
2009-10-16 17:54:00,1.5167,1.51685,1.51665,1.51665,313500000.0
2009-10-16 17:55:00,1.51665,1.51685,1.51665,1.51685,518499999.0
2009-10-16 17:56:00,1.51685,1.51695,1.5168,1.5169,418599999.0
2009-10-16 17:57:00,1.5169,1.5169,1.5168,1.5169,228900000.0
2009-10-16 17:58:00,1.5169,1.51695,1.5168,1.5169,474299999.0
2009-10-16 17:59:00,1.5169,1.5171,1.5168,1.51695,728700000.0
2009-10-16 18:00:00,1.51695,1.5171,1.5169,1.517,737700000.0
2009-10-16 18:01:00,1.517,1.51715,1.51695,1.51705,540500000.0
2009-10-16 18:02:00,1.51705,1.5171,1.517,1.51705,467100000.0
2009-10-16 18:03:00,1.51705,1.5172,1.517,1.51705,522400000.0
2009-10-16 18:04:00,1.517,1.5172,1.5169,1.51695,517000000.0
2009-10-16 18:05:00,1.51695,1.51705,1.51685,1.5169,520100000.0
2009-10-16 18:06:00,1.5169,1.51695,1.51685,1.51695,209100000.0
2009-10-16 18:07:00,1.51695,1.51695,1.51675,1.51685,370200000.0
2009-10-16 18:08:00,1.51685,1.51715,1.51685,1.5171,228200000.0
2009-10-16 18:09:00,1.5171,1.51725,1.5169,1.5169,268400000.0
2009-10-16 18:10:00,1.5169,1.51695,1.51675,1.51675,163400000.0
2009-10-16 18:11:00,1.51675,1.51685,1.5167,1.5167,540999999.0
2009-10-16 18:12:00,1.5167,1.517,1.5167,1.51695,740200000.0
2009-10-16 18:13:00,1.5169,1.51695,1.51685,1.51685,551100000.0
2009-10-16 18:14:00,1.51685,1.51695,1.5168,1.5169,191800000.0
2009-10-16 18:15:00,1.5169,1.51695,1.51685,1.5169,248000000.0
2009-10-16 18:16:00,1.5169,1.517,1.5169,1.5169,89600000.0
2009-10-16 18:17:00,1.5169,1.51695,1.5169,1.5169,135200000.0
2009-10-16 18:18:00,1.5169,1.51695,1.51685,1.51685,170300000.0
2009-10-16 18:19:00,1.51685,1.5171,1.51685,1.5171,132800000.0
2009-10-16 18:20:00,1.5171,1.5173,1.5171,1.5173,104500000.0
2009-10-16 18:21:00,1.5173,1.5173,1.5172,1.5172,47700000.0
2009-10-16 18:22:00,1.5172,1.51735,1.5169,1.517,310100000.0
2009-10-16 18:23:00,1.517,1.5171,1.5169,1.5171,342200000.0
2009-10-16 18:24:00,1.51715,1.5172,1.517,1.51705,207500000.0
2009-10-16 18:25:00,1.51705,1.51715,1.517,1.51705,284400000.0
2009-10-16 18:26:00,1.517,1.51705,1.51675,1.51685,412300000.0
2009-10-16 18:27:00,1.5169,1.5169,1.5168,1.5168,573900002.0
2009-10-16 18:28:00,1.51685,1.5169,1.5168,1.5168,211300000.0
2009-10-16 18:29:00,1.5168,1.51685,1.5168,1.5168,80200000.0
2009-10-16 18:30:00,1.5169,1.5169,1.51685,1.51685,52600000.0
2009-10-16 18:31:00,1.51685,1.5169,1.51685,1.51685,273900000.0
2009-10-16 18:32:00,1.51685,1.51685,1.51685,1.51685,91700000.0
2009-10-16 18:33:00,1.51685,1.51695,1.51685,1.5169,346000000.0
2009-10-16 18:34:00,1.5169,1.517,1.51685,1.51685,363400000.0
2009-10-16 18:35:00,1.51685,1.51685,1.5168,1.5168,391700000.0
2009-10-16 18:36:00,1.5168,1.5169,1.5168,1.51685,247200000.0
2009-10-16 18:37:00,1.51685,1.51695,1.51685,1.51695,114800001.0
2009-10-16 18:38:00,1.51695,1.51695,1.51685,1.51685,145800000.0
2009-10-16 18:39:00,1.51685,1.5169,1.51685,1.5169,83400000.0
2009-10-16 18:40:00,1.5169,1.5169,1.51675,1.51675,225900000.0
2009-10-16 18:41:00,1.51675,1.5168,1.5167,1.5167,349900001.0
2009-10-16 18:42:00,1.5167,1.51675,1.51665,1.5167,472500001.0
2009-10-16 18:43:00,1.5167,1.51675,1.51665,1.51675,403300000.0
2009-10-16 18:44:00,1.51675,1.51675,1.5167,1.51675,313400000.0
2009-10-16 18:45:00,1.5167,1.51675,1.5166,1.5166,177400000.0
2009-10-16 18:46:00,1.5166,1.5167,1.5166,1.5167,392800000.0
2009-10-16 18:47:00,1.51665,1.51685,1.51665,1.5167,437100000.0
2009-10-16 18:48:00,1.5167,1.5169,1.5167,1.51675,554200000.0
2009-10-16 18:49:00,1.51675,1.5168,1.51665,1.5167,89200000.0
2009-10-16 18:50:00,1.5166,1.5168,1.5166,1.5168,308800000.0
2009-10-16 18:51:00,1.5168,1.5168,1.5166,1.5167,379300000.0
2009-10-16 18:52:00,1.5167,1.5169,1.5167,1.51685,646000000.0
2009-10-16 18:53:00,1.51685,1.5169,1.5167,1.5167,541800000.0
2009-10-16 18:54:00,1.5167,1.51675,1.5166,1.5166,361300000.0
2009-10-16 18:55:00,1.5166,1.51665,1.5166,1.5166,262800000.0
2009-10-16 18:56:00,1.5166,1.51665,1.5166,1.51665,304700000.0
2009-10-16 18:57:00,1.51665,1.5167,1.51665,1.5167,112000000.0
2009-10-16 18:58:00,1.5167,1.5167,1.5166,1.5166,100200000.0
2009-10-16 18:59:00,1.5166,1.5167,1.51655,1.5166,491200000.0
2009-10-16 19:00:00,1.5166,1.5167,1.51655,1.5167,648400000.0
2009-10-16 19:01:00,1.5167,1.5167,1.5166,1.51665,452600000.0
2009-10-16 19:02:00,1.5167,1.5167,1.5166,1.51665,330700000.0
2009-10-16 19:03:00,1.51665,1.51685,1.5166,1.5168,302100000.0
2009-10-16 19:04:00,1.5168,1.5168,1.5168,1.5168,272600000.0
2009-10-16 19:05:00,1.5168,1.51685,1.51665,1.5168,493500000.0
2009-10-16 19:06:00,1.5168,1.51685,1.51675,1.51685,245100000.0
2009-10-16 19:07:00,1.5168,1.51685,1.5168,1.5168,144900000.0
2009-10-16 19:08:00,1.5168,1.51685,1.5168,1.5168,92000000.0
2009-10-16 19:09:00,1.5168,1.51695,1.51675,1.5169,222400000.0
2009-10-16 19:10:00,1.5169,1.517,1.51675,1.51675,272899999.0
2009-10-16 19:11:00,1.5168,1.51685,1.51675,1.51675,371400000.0
2009-10-16 19:12:00,1.5168,1.5169,1.51665,1.51675,388500000.0
2009-10-16 19:13:00,1.5167,1.5168,1.5167,1.51675,535400000.0
2009-10-16 19:14:00,1.51675,1.5169,1.51675,1.5169,324300000.0
2009-10-16 19:15:00,1.5169,1.5169,1.5169,1.5169,113700000.0
2009-10-16 19:16:00,1.5169,1.517,1.5168,1.5169,311900000.0
2009-10-16 19:17:00,1.51695,1.51705,1.51695,1.517,249200000.0
2009-10-16 19:18:00,1.517,1.5171,1.51695,1.5171,119800000.0
2009-10-16 19:19:00,1.5171,1.5171,1.517,1.51705,313000000.0
2009-10-16 19:20:00,1.51705,1.51715,1.51695,1.517,333500000.0
2009-10-16 19:21:00,1.51705,1.5171,1.517,1.517,290699999.0
2009-10-16 19:22:00,1.517,1.517,1.51655,1.5166,478000001.0
2009-10-16 19:23:00,1.5166,1.5167,1.5166,1.5167,580800000.0
2009-10-16 19:24:00,1.5167,1.5168,1.5167,1.51675,667400000.0
2009-10-16 19:25:00,1.51675,1.51685,1.51675,1.5168,423800000.0
2009-10-16 19:26:00,1.5168,1.5169,1.5168,1.51685,238600000.0
2009-10-16 19:27:00,1.5168,1.51685,1.51675,1.5168,319700000.0
2009-10-16 19:28:00,1.5168,1.51685,1.51675,1.51685,443200000.0
2009-10-16 19:29:00,1.51685,1.5169,1.51675,1.5168,330000000.0
2009-10-16 19:30:00,1.5168,1.5169,1.51675,1.5168,858500000.0
2009-10-16 19:31:00,1.5168,1.51685,1.51675,1.51675,270400000.0
2009-10-16 19:32:00,1.51675,1.5169,1.51675,1.51675,565600000.0
2009-10-16 19:33:00,1.5168,1.5168,1.51675,1.5168,250600000.0
2009-10-16 19:34:00,1.51675,1.5168,1.51675,1.51675,417100000.0
2009-10-16 19:35:00,1.51675,1.5168,1.51675,1.51675,523600000.0
2009-10-16 19:36:00,1.51675,1.5168,1.5166,1.51665,417000000.0
2009-10-16 19:37:00,1.51665,1.51675,1.5166,1.5166,195000000.0
2009-10-16 19:38:00,1.5166,1.51685,1.5166,1.5168,396700000.0
2009-10-16 19:39:00,1.5168,1.5168,1.5167,1.51675,158599999.0
2009-10-16 19:40:00,1.5167,1.51675,1.51665,1.51675,1139400001.0
2009-10-16 19:41:00,1.51675,1.5168,1.5167,1.5167,631200000.0
2009-10-16 19:42:00,1.5167,1.5167,1.51665,1.5167,404700000.0
2009-10-16 19:43:00,1.5167,1.51675,1.51665,1.5167,619300000.0
2009-10-16 19:44:00,1.5167,1.5168,1.51665,1.51675,419300000.0
2009-10-16 19:45:00,1.5168,1.5168,1.51675,1.51675,393300000.0
2009-10-16 19:46:00,1.51675,1.5168,1.5167,1.5167,344700000.0
2009-10-16 19:47:00,1.5167,1.5168,1.5167,1.5167,349900000.0
2009-10-16 19:48:00,1.5167,1.5168,1.5167,1.5167,528699999.0
2009-10-16 19:49:00,1.5167,1.5168,1.5167,1.5167,422200000.0
2009-10-16 19:50:00,1.5168,1.5168,1.5167,1.51675,658200000.0
2009-10-16 19:51:00,1.51675,1.5168,1.5167,1.51675,721100000.0
2009-10-16 19:52:00,1.51675,1.5168,1.5167,1.5167,620399999.0
2009-10-16 19:53:00,1.5167,1.5168,1.5167,1.5167,639199999.0
2009-10-16 19:54:00,1.5167,1.5168,1.5167,1.51675,678100000.0
2009-10-16 19:55:00,1.51675,1.5168,1.51675,1.51675,693400000.0
2009-10-16 19:56:00,1.51675,1.51705,1.5167,1.517,455199999.0
2009-10-16 19:57:00,1.517,1.517,1.5169,1.5169,441399999.0
2009-10-16 19:58:00,1.5169,1.51695,1.5167,1.51685,662400000.0
2009-10-16 19:59:00,1.51685,1.51705,1.51685,1.51705,741200001.0
2009-10-16 20:00:00,1.51705,1.5171,1.51685,1.5169,611600000.0
2009-10-16 20:01:00,1.5169,1.51695,1.51675,1.51675,731900000.0
2009-10-16 20:02:00,1.51675,1.5169,1.5167,1.5167,617900000.0
2009-10-16 20:03:00,1.5167,1.51675,1.51665,1.5167,333700000.0
2009-10-16 20:04:00,1.5167,1.51675,1.5166,1.51665,184400000.0
2009-10-16 20:05:00,1.51665,1.51665,1.51655,1.51655,250399999.0
2009-10-16 20:06:00,1.51655,1.51665,1.51655,1.5166,168000000.0
2009-10-16 20:07:00,1.5166,1.5166,1.5166,1.5166,91200000.0
2009-10-16 20:08:00,1.5166,1.5166,1.51655,1.5166,229400000.0
2009-10-16 20:09:00,1.5166,1.5166,1.51655,1.5166,136800000.0
2009-10-16 20:10:00,1.5166,1.51665,1.5166,1.5166,179500000.0
2009-10-16 20:11:00,1.5166,1.5167,1.5166,1.5166,100200000.0
2009-10-16 20:12:00,1.5166,1.5166,1.5166,1.5166,3200000.0
2009-10-16 20:13:00,1.51665,1.51665,1.5166,1.5166,132000000.0
2009-10-16 20:14:00,1.5166,1.5166,1.5166,1.5166,106500000.0
2009-10-16 20:15:00,1.5166,1.5166,1.51655,1.51655,217100000.0
2009-10-16 20:16:00,1.5166,1.5166,1.51655,1.51655,378600000.0
2009-10-16 20:17:00,1.51655,1.51655,1.51655,1.51655,88100000.0
2009-10-16 20:18:00,1.51655,1.51655,1.51655,1.51655,200800000.0
2009-10-16 20:19:00,1.51655,1.51655,1.5165,1.51655,144100000.0
2009-10-16 20:20:00,1.51655,1.51655,1.51655,1.51655,24000000.0
2009-10-16 20:21:00,1.51655,1.51655,1.5165,1.51655,77600000.0
2009-10-16 20:22:00,1.51655,1.51665,1.5165,1.51665,249300002.0
2009-10-16 20:23:00,1.51665,1.51665,1.51655,1.51655,279200002.0
2009-10-16 20:24:00,1.51655,1.5166,1.51655,1.5166,283300000.0
2009-10-16 20:25:00,1.51655,1.51665,1.51655,1.5166,413100000.0
2009-10-16 20:26:00,1.5166,1.5166,1.51655,1.5166,271700003.0
2009-10-16 20:27:00,1.5166,1.51665,1.5166,1.51665,73900000.0
2009-10-16 20:28:00,1.5166,1.51665,1.5166,1.51665,219800000.0
2009-10-16 20:29:00,1.51665,1.51665,1.51665,1.51665,26600000.0
2009-10-16 20:30:00,1.51665,1.5167,1.5166,1.5166,348000000.0
2009-10-16 20:31:00,1.5166,1.51665,1.5166,1.51665,148500000.0
2009-10-16 20:32:00,1.51665,1.51675,1.51665,1.51665,153000000.0
2009-10-16 20:33:00,1.51665,1.51665,1.5166,1.51665,80600000.0
2009-10-16 20:34:00,1.51665,1.51675,1.51665,1.5167,232000000.0
2009-10-16 20:35:00,1.5167,1.5167,1.5166,1.51665,156100000.0
2009-10-16 20:36:00,1.51665,1.5167,1.5166,1.51665,139600000.0
2009-10-16 20:37:00,1.51665,1.51665,1.5166,1.5166,97800000.0
2009-10-16 20:38:00,1.5166,1.51665,1.5166,1.51665,74600000.0
2009-10-16 20:39:00,1.51665,1.51665,1.5166,1.51665,65700000.0
2009-10-16 20:40:00,1.51665,1.51665,1.51665,1.51665,138400000.0
2009-10-16 20:41:00,1.51665,1.51665,1.51655,1.51655,360900000.0
2009-10-16 20:42:00,1.51655,1.51665,1.51655,1.51655,587300001.0
2009-10-16 20:43:00,1.51655,1.51655,1.51655,1.51655,172000000.0
2009-10-16 20:44:00,1.51655,1.51655,1.51655,1.51655,46400000.0
2009-10-16 20:45:00,1.51655,1.51655,1.5165,1.51655,184600000.0
2009-10-16 20:46:00,1.51655,1.51655,1.5165,1.51655,154900000.0
2009-10-16 20:47:00,1.5165,1.51655,1.5165,1.5165,114800000.0
2009-10-16 20:48:00,1.5165,1.5165,1.5164,1.51645,91000000.0
2009-10-16 20:49:00,1.51645,1.5165,1.51645,1.51645,233400000.0
2009-10-16 20:50:00,1.5165,1.5165,1.51645,1.51645,287699999.0
2009-10-16 20:51:00,1.51645,1.5165,1.51645,1.51645,170800000.0
2009-10-16 20:52:00,1.51645,1.51645,1.5163,1.5163,363100000.0
2009-10-16 20:53:00,1.51625,1.5163,1.5162,1.51625,134000000.0
2009-10-16 20:54:00,1.5162,1.5162,1.51615,1.51615,250500001.0
2009-10-16 20:55:00,1.51615,1.5163,1.51615,1.51625,265300000.0
2009-10-16 20:56:00,1.51625,1.5164,1.51625,1.51635,429700000.0
2009-10-16 20:57:00,1.5163,1.51645,1.5163,1.51645,282500001.0
2009-10-16 20:58:00,1.5165,1.51655,1.51645,1.5165,229100000.0
2009-10-16 20:59:00,1.5165,1.5165,1.51635,1.51645,270800000.0
2009-10-16 21:00:00,1.5164,1.51645,1.5164,1.51645,406500000.0
2009-10-16 21:01:00,1.5164,1.51645,1.5164,1.51645,620000000.0
2009-10-16 21:02:00,1.51645,1.51645,1.51625,1.5163,249900000.0
2009-10-16 21:03:00,1.5163,1.5164,1.5163,1.5163,323300000.0
2009-10-16 21:04:00,1.5163,1.5164,1.51625,1.5164,138400000.0
2009-10-16 21:05:00,1.51635,1.51635,1.51615,1.5163,130600000.0
2009-10-16 21:06:00,1.5163,1.5163,1.5162,1.5162,205000000.0
2009-10-16 21:07:00,1.5162,1.5163,1.5162,1.51625,240000000.0
2009-10-16 21:08:00,1.51625,1.5163,1.51615,1.51625,277900000.0
2009-10-16 21:09:00,1.51625,1.51635,1.5162,1.51635,247400000.0
2009-10-16 21:10:00,1.51635,1.51635,1.51625,1.5163,351800001.0
2009-10-16 21:11:00,1.5163,1.5163,1.51625,1.5163,156800000.0
2009-10-16 21:12:00,1.5163,1.5163,1.51625,1.5163,203600000.0
2009-10-16 21:13:00,1.5163,1.5164,1.51615,1.5164,540300000.0
2009-10-16 21:14:00,1.5164,1.5164,1.51615,1.51625,247400000.0
2009-10-16 21:15:00,1.51625,1.5163,1.51615,1.51615,179200000.0
2009-10-16 21:16:00,1.51615,1.5162,1.51615,1.51615,263900000.0
2009-10-16 21:17:00,1.51615,1.5163,1.51615,1.51625,144800000.0
2009-10-16 21:18:00,1.51625,1.51635,1.51625,1.5163,112900000.0
2009-10-16 21:19:00,1.5163,1.5164,1.5163,1.5164,166100000.0
2009-10-16 21:20:00,1.5164,1.5164,1.51625,1.51625,74900000.0
2009-10-16 21:21:00,1.51625,1.5164,1.51625,1.51635,116800000.0
2009-10-16 21:22:00,1.5163,1.5164,1.51625,1.5163,61800000.0
2009-10-16 21:23:00,1.5163,1.51635,1.51625,1.5163,87200000.0
2009-10-16 21:24:00,1.5163,1.5163,1.5162,1.51625,269700000.0
2009-10-16 21:25:00,1.51625,1.5163,1.51615,1.5163,257200000.0
2009-10-16 21:26:00,1.5163,1.51635,1.5163,1.51635,160000000.0
2009-10-16 21:27:00,1.51635,1.51635,1.51635,1.51635,44800000.0
2009-10-16 21:28:00,1.51635,1.51635,1.5163,1.5163,44800000.0
2009-10-16 21:29:00,1.5163,1.51645,1.51625,1.51645,340700000.0
2009-10-16 21:30:00,1.51645,1.51665,1.51645,1.5166,340200000.0
2009-10-16 21:31:00,1.5166,1.5167,1.51655,1.5166,474700000.0
2009-10-16 21:32:00,1.5166,1.51665,1.51655,1.51655,206600000.0
2009-10-16 21:33:00,1.51655,1.51665,1.51645,1.51655,307700000.0
2009-10-16 21:34:00,1.51655,1.5167,1.5165,1.51655,376500000.0
2009-10-16 21:35:00,1.51655,1.5168,1.51655,1.5166,522800001.0
2009-10-16 21:36:00,1.51665,1.51675,1.5166,1.5167,695499999.0
2009-10-16 21:37:00,1.51675,1.5168,1.51665,1.5167,443700000.0
2009-10-16 21:38:00,1.5167,1.5168,1.5167,1.5167,284600000.0
2009-10-16 21:39:00,1.51675,1.5169,1.5167,1.5168,351800000.0
2009-10-16 21:40:00,1.51685,1.5169,1.51665,1.5167,359400000.0
2009-10-16 21:41:00,1.51675,1.51675,1.5164,1.5165,522100000.0
2009-10-16 21:42:00,1.5165,1.5166,1.5165,1.51655,347800000.0
2009-10-16 21:43:00,1.51655,1.51675,1.51655,1.51675,156400000.0
2009-10-16 21:44:00,1.51675,1.51675,1.5166,1.51665,140900000.0
2009-10-16 21:45:00,1.51665,1.51665,1.51655,1.51655,129600000.0
2009-10-16 21:46:00,1.51655,1.51655,1.5165,1.51655,80000000.0
2009-10-16 21:47:00,1.51655,1.51665,1.51645,1.51665,77100000.0
2009-10-16 21:48:00,1.5166,1.5167,1.51655,1.51655,101200000.0
2009-10-16 21:49:00,1.5166,1.5169,1.5166,1.5168,403699999.0
2009-10-16 21:50:00,1.5168,1.51685,1.5165,1.51655,430199999.0
2009-10-16 21:51:00,1.51655,1.51655,1.51645,1.51655,139000000.0
2009-10-16 21:52:00,1.51655,1.51655,1.51655,1.51655,193200000.0
2009-10-16 21:53:00,1.51665,1.5169,1.51665,1.5167,259000000.0
2009-10-16 21:54:00,1.51675,1.51685,1.5167,1.51675,37900000.0
2009-10-16 21:55:00,1.5167,1.5169,1.5167,1.5167,120900000.0
2009-10-16 21:56:00,1.51675,1.51675,1.51655,1.51665,264000000.0
2009-10-16 21:57:00,1.51675,1.51675,1.51665,1.51665,106400000.0
2009-10-16 21:58:00,1.51665,1.51685,1.51665,1.51675,210400000.0
2009-10-16 21:59:00,1.51685,1.51705,1.51675,1.517,215100001.0
2009-10-16 22:00:00,1.517,1.517,1.5169,1.5169,171300000.0
2009-10-16 22:01:00,1.5169,1.51695,1.5169,1.51695,208000000.0
2009-10-16 22:02:00,1.51695,1.517,1.5169,1.51695,83200000.0
2009-10-16 22:03:00,1.51695,1.517,1.51695,1.517,44900000.0
2009-10-16 22:04:00,1.517,1.51705,1.5168,1.5169,259600000.0
2009-10-16 22:05:00,1.5169,1.5169,1.51685,1.5169,128400000.0
2009-10-16 22:06:00,1.5169,1.517,1.5169,1.517,132400000.0
2009-10-16 22:07:00,1.517,1.517,1.51695,1.51695,115800000.0
2009-10-16 22:08:00,1.51695,1.51695,1.51685,1.51685,61700000.0
2009-10-16 22:09:00,1.5169,1.5171,1.51685,1.51705,38000000.0
2009-10-16 22:10:00,1.51705,1.5171,1.5169,1.51705,151400000.0
2009-10-16 22:11:00,1.51695,1.51705,1.51695,1.51705,46000000.0
2009-10-16 22:12:00,1.51705,1.51725,1.51705,1.5172,185000000.0
2009-10-16 22:13:00,1.5173,1.5175,1.51715,1.5174,188400000.0
2009-10-16 22:14:00,1.5174,1.5174,1.51715,1.51725,106200000.0
2009-10-16 22:15:00,1.51725,1.51735,1.51725,1.5173,116900000.0
2009-10-16 22:16:00,1.5173,1.51735,1.5173,1.5173,86200000.0
2009-10-16 22:17:00,1.5173,1.51735,1.5173,1.51735,113600000.0
2009-10-16 22:18:00,1.51735,1.51735,1.51715,1.51715,81900000.0
2009-10-16 22:19:00,1.51705,1.51705,1.517,1.51705,12000000.0
2009-10-16 22:20:00,1.51705,1.51715,1.51705,1.51715,36400000.0
2009-10-16 22:21:00,1.51715,1.5172,1.51705,1.51715,113800000.0
2009-10-16 22:22:00,1.51715,1.5173,1.51715,1.5172,251100000.0
2009-10-16 22:23:00,1.5172,1.5173,1.5172,1.51725,127200000.0
2009-10-16 22:24:00,1.51725,1.51735,1.5171,1.51735,101700000.0
2009-10-16 22:25:00,1.5174,1.5174,1.51735,1.51735,3000000.0
2009-10-16 22:26:00,1.51735,1.51735,1.51695,1.51705,73100000.0
2009-10-16 22:27:00,1.5171,1.5172,1.5171,1.51715,34200000.0
2009-10-16 22:28:00,1.5172,1.5172,1.5171,1.5171,52200000.0
2009-10-16 22:29:00,1.51705,1.5171,1.517,1.51705,73400000.0
2009-10-16 22:30:00,1.51715,1.5172,1.5171,1.5171,151200000.0
2009-10-16 22:31:00,1.5171,1.5171,1.517,1.5171,79000000.0
2009-10-16 22:32:00,1.51705,1.5172,1.51705,1.5172,154600000.0
2009-10-16 22:33:00,1.5172,1.5173,1.51715,1.5173,63900000.0
2009-10-16 22:34:00,1.5173,1.51735,1.5173,1.51735,30800000.0
2009-10-16 22:35:00,1.51735,1.51735,1.51725,1.5173,85500000.0
2009-10-16 22:36:00,1.5173,1.5173,1.51705,1.51705,82400000.0
2009-10-16 22:37:00,1.51705,1.5173,1.51705,1.5173,56400000.0
2009-10-16 22:38:00,1.51725,1.5173,1.51705,1.5171,122500000.0
2009-10-16 22:39:00,1.51715,1.51715,1.51705,1.5171,105400000.0
2009-10-16 22:40:00,1.5171,1.51745,1.5171,1.5174,107700000.0
2009-10-16 22:41:00,1.51745,1.51745,1.5174,1.5174,17000000.0
2009-10-16 22:42:00,1.5174,1.5175,1.5174,1.5175,17700000.0
2009-10-16 22:43:00,1.5175,1.51775,1.5175,1.51765,50600000.0
2009-10-16 22:44:00,1.51765,1.51765,1.51735,1.5174,34900000.0
2009-10-16 22:45:00,1.51735,1.5174,1.5173,1.51735,75100000.0
2009-10-16 22:46:00,1.5173,1.5175,1.51725,1.5174,59700000.0
2009-10-16 22:47:00,1.51745,1.51745,1.51735,1.51745,21700000.0
2009-10-16 22:48:00,1.5176,1.5177,1.5176,1.5177,15600000.0
2009-10-16 22:49:00,1.5177,1.51775,1.51765,1.51775,33200000.0
2009-10-16 22:50:00,1.5178,1.5178,1.51765,1.51765,20300000.0
2009-10-16 22:51:00,1.51765,1.5177,1.5175,1.5177,37700000.0
2009-10-16 22:52:00,1.51765,1.5177,1.51755,1.5176,17000000.0
2009-10-16 22:53:00,1.51755,1.5176,1.51745,1.51745,30800000.0
2009-10-16 22:54:00,1.5175,1.5176,1.5175,1.5176,40500000.0
2009-10-16 22:55:00,1.51755,1.51765,1.5175,1.5175,18000000.0
2009-10-16 22:56:00,1.51755,1.5176,1.51745,1.51755,117100000.0
2009-10-16 22:57:00,1.51755,1.51755,1.5175,1.5175,48500000.0
2009-10-16 22:58:00,1.5175,1.51755,1.51745,1.51755,61300000.0
2009-10-16 22:59:00,1.51755,1.51755,1.51745,1.51755,43600000.0
2009-10-18 23:00:00,1.517,1.51705,1.51698,1.51699,28600000.0
2009-10-18 23:01:00,1.51694,1.51702,1.51687,1.5169,25000000.0
2009-10-18 23:02:00,1.51689,1.51689,1.5168,1.51686,12000000.0
2009-10-18 23:03:00,1.51682,1.51695,1.51677,1.51695,10400000.0
2009-10-18 23:04:00,1.5169,1.51705,1.5168,1.51695,24800000.0
2009-10-18 23:05:00,1.5171,1.5171,1.51705,1.51705,4000000.0
2009-10-18 23:06:00,1.5171,1.5174,1.5171,1.51735,11000000.0
2009-10-18 23:07:00,1.51735,1.51735,1.5172,1.5173,14600000.0
2009-10-18 23:08:00,1.51725,1.5173,1.5172,1.5172,11600000.0
2009-10-18 23:09:00,1.5172,1.5172,1.5172,1.5172,2400000.0
2009-10-18 23:10:00,1.5172,1.51725,1.5172,1.51725,9800000.0
2009-10-18 23:11:00,1.51717,1.51739,1.51711,1.51739,51800000.0
2009-10-18 23:12:00,1.51715,1.51739,1.51715,1.51735,43600000.0
2009-10-18 23:13:00,1.5174,1.5174,1.51733,1.51735,71600000.0
2009-10-18 23:14:00,1.51725,1.51725,1.51695,1.51715,64400000.0
2009-10-18 23:15:00,1.51715,1.5173,1.51715,1.5173,37000000.0
2009-10-18 23:16:00,1.5173,1.5173,1.51705,1.5173,32000000.0
2009-10-18 23:17:00,1.5174,1.51755,1.5171,1.5171,60600000.0
2009-10-18 23:18:00,1.5172,1.5173,1.5169,1.5169,38800000.0
2009-10-18 23:19:00,1.5169,1.5169,1.51685,1.5169,23600000.0
2009-10-18 23:20:00,1.5169,1.5169,1.5168,1.5169,45600000.0
2009-10-18 23:21:00,1.5169,1.5169,1.5169,1.5169,57800000.0
2009-10-18 23:22:00,1.5169,1.5169,1.5169,1.5169,50400000.0
2009-10-18 23:23:00,1.5169,1.5169,1.5169,1.5169,31200000.0
2009-10-18 23:24:00,1.5169,1.5169,1.5169,1.5169,33600000.0
2009-10-18 23:25:00,1.5169,1.5169,1.5169,1.5169,25600000.0
2009-10-18 23:26:00,1.5169,1.5169,1.5169,1.5169,24800000.0
2009-10-18 23:27:00,1.5169,1.5169,1.5169,1.5169,53600000.0
2009-10-18 23:28:00,1.5169,1.5169,1.5169,1.5169,28800000.0
2009-10-18 23:29:00,1.5169,1.5169,1.5169,1.5169,37600000.0
2009-10-18 23:30:00,1.5169,1.517,1.5169,1.517,27000000.0
2009-10-18 23:31:00,1.51705,1.51705,1.51695,1.51695,17800000.0
2009-10-18 23:32:00,1.51695,1.51695,1.5169,1.51695,10200000.0
2009-10-18 23:33:00,1.51695,1.51695,1.5169,1.51695,5200000.0
2009-10-18 23:34:00,1.51674,1.51683,1.51656,1.51683,219100000.0
2009-10-18 23:35:00,1.5169,1.517,1.5169,1.517,8800000.0
2009-10-18 23:36:00,1.51695,1.51695,1.5169,1.5169,38200000.0
2009-10-18 23:37:00,1.5169,1.5169,1.5169,1.5169,4800000.0
2009-10-18 23:38:00,1.5169,1.5169,1.5169,1.5169,7200000.0
2009-10-18 23:39:00,1.5169,1.5169,1.5169,1.5169,4800000.0
2009-10-18 23:40:00,1.5169,1.51695,1.5169,1.51695,20600000.0
2009-10-18 23:41:00,1.51695,1.51705,1.5169,1.51705,63600000.0
2009-10-18 23:42:00,1.5169,1.5171,1.5169,1.51705,84200000.0
2009-10-18 23:43:00,1.51705,1.51705,1.517,1.51705,65600000.0
2009-10-18 23:44:00,1.51705,1.51705,1.51705,1.51705,24000000.0
2009-10-18 23:45:00,1.51705,1.51705,1.5169,1.5169,50600000.0
2009-10-18 23:46:00,1.5169,1.5169,1.5169,1.5169,4800000.0
2009-10-18 23:47:00,1.5169,1.51695,1.5169,1.5169,47400000.0
2009-10-18 23:48:00,1.51695,1.51695,1.5169,1.5169,58200000.0
2009-10-18 23:49:00,1.5169,1.5169,1.51685,1.5169,63200000.0
2009-10-18 23:50:00,1.5169,1.5169,1.5169,1.5169,21600000.0
2009-10-18 23:51:00,1.517,1.51705,1.517,1.51705,6800000.0
2009-10-18 23:52:00,1.51705,1.51705,1.5169,1.5169,48000000.0
2009-10-18 23:53:00,1.5169,1.5169,1.5169,1.5169,16800000.0
2009-10-18 23:54:00,1.5169,1.5169,1.5169,1.5169,4800000.0
2009-10-18 23:55:00,1.5169,1.5169,1.5169,1.5169,4800000.0
2009-10-18 23:56:00,1.5169,1.51705,1.5169,1.517,39800000.0
2009-10-18 23:57:00,1.517,1.51705,1.5169,1.51695,63600000.0
2009-10-18 23:58:00,1.517,1.51735,1.517,1.51735,36300000.0
2009-10-18 23:59:00,1.51745,1.51755,1.51735,1.5175,56200000.0
2009-10-19 00:00:00,1.51745,1.51755,1.517,1.51705,106900000.0
2009-10-19 00:01:00,1.5171,1.51735,1.5171,1.51735,17000000.0
2009-10-19 00:02:00,1.5174,1.5174,1.5174,1.5174,2000000.0
2009-10-19 00:03:00,1.51735,1.51735,1.5171,1.5171,81000000.0
2009-10-19 00:04:00,1.51705,1.5171,1.517,1.5171,26700000.0
2009-10-19 00:05:00,1.51705,1.51705,1.517,1.51705,46000000.0
2009-10-19 00:06:00,1.51705,1.51705,1.51705,1.51705,26400000.0
2009-10-19 00:07:00,1.51705,1.51705,1.51705,1.51705,7200000.0
2009-10-19 00:08:00,1.51705,1.51705,1.51705,1.51705,33600000.0
2009-10-19 00:09:00,1.51705,1.51705,1.51705,1.51705,40800000.0
2009-10-19 00:10:00,1.51705,1.51705,1.51665,1.51665,84600000.0
2009-10-19 00:11:00,1.51665,1.51665,1.51655,1.51655,22400000.0
2009-10-19 00:12:00,1.51655,1.5166,1.51655,1.51655,22800000.0
2009-10-19 00:13:00,1.51655,1.51655,1.51655,1.51655,29800000.0
2009-10-19 00:14:00,1.51655,1.51655,1.5165,1.51655,29200000.0
2009-10-19 00:15:00,1.51655,1.51655,1.5165,1.51655,121900000.0
2009-10-19 00:16:00,1.51655,1.5166,1.51655,1.51655,128500000.0
2009-10-19 00:17:00,1.51655,1.5166,1.51655,1.51655,150600000.0
2009-10-19 00:18:00,1.5166,1.5166,1.51655,1.51655,118800000.0
2009-10-19 00:19:00,1.51655,1.51655,1.51655,1.51655,30000000.0
2009-10-19 00:20:00,1.51655,1.5166,1.51655,1.51655,53600000.0
2009-10-19 00:21:00,1.51655,1.51655,1.51655,1.51655,14400000.0
2009-10-19 00:22:00,1.51645,1.51654,1.51638,1.51638,72600000.0
2009-10-19 00:23:00,1.5165,1.5165,1.5165,1.5165,3100000.0
2009-10-19 00:24:00,1.5165,1.5165,1.5165,1.5165,7000000.0
2009-10-19 00:25:00,1.5165,1.5166,1.5165,1.51655,38700000.0
2009-10-19 00:26:00,1.51655,1.5166,1.51655,1.51655,52400000.0
2009-10-19 00:27:00,1.51655,1.51655,1.5165,1.5165,14500000.0
2009-10-19 00:28:00,1.5165,1.5165,1.5163,1.5163,147300000.0
2009-10-19 00:29:00,1.5163,1.51635,1.5163,1.51635,78600000.0
2009-10-19 00:30:00,1.51635,1.51635,1.5163,1.51635,107100000.0
2009-10-19 00:31:00,1.51635,1.5164,1.5163,1.5163,203900000.0
2009-10-19 00:32:00,1.5163,1.5163,1.5163,1.5163,27600000.0
2009-10-19 00:33:00,1.5163,1.5163,1.5163,1.5163,5300000.0
2009-10-19 00:34:00,1.5163,1.51635,1.5163,1.51635,4600000.0
2009-10-19 00:35:00,1.51635,1.51645,1.5163,1.5163,52900000.0
2009-10-19 00:36:00,1.5163,1.5164,1.5163,1.5164,88100000.0
2009-10-19 00:37:00,1.51635,1.5164,1.51635,1.5164,47800000.0
2009-10-19 00:38:00,1.5164,1.5164,1.5163,1.5163,25000000.0
2009-10-19 00:39:00,1.5163,1.5164,1.5163,1.51635,59200000.0
2009-10-19 00:40:00,1.51635,1.51655,1.51635,1.51655,85200000.0
2009-10-19 00:41:00,1.51655,1.5166,1.51645,1.51655,52800000.0
2009-10-19 00:42:00,1.51655,1.51655,1.5165,1.5165,8600000.0
2009-10-19 00:43:00,1.5165,1.51655,1.5164,1.5165,63500000.0
2009-10-19 00:44:00,1.5165,1.51655,1.51645,1.5165,95900000.0
2009-10-19 00:45:00,1.5165,1.5165,1.51645,1.5165,40000000.0
2009-10-19 00:46:00,1.5165,1.51655,1.51645,1.51655,21600000.0
2009-10-19 00:47:00,1.5165,1.51655,1.5165,1.51655,2500000.0
2009-10-19 00:48:00,1.5165,1.51655,1.5165,1.51655,9300000.0
2009-10-19 00:49:00,1.5165,1.5165,1.51645,1.51645,23300000.0
2009-10-19 00:50:00,1.51645,1.51645,1.51645,1.51645,11000000.0
2009-10-19 00:51:00,1.51645,1.51645,1.5164,1.51645,141200000.0
2009-10-19 00:52:00,1.51645,1.5165,1.51645,1.51645,219300000.0
2009-10-19 00:53:00,1.5165,1.51655,1.51645,1.5165,223900000.0
2009-10-19 00:54:00,1.5165,1.5166,1.51645,1.5166,76000000.0
2009-10-19 00:55:00,1.5166,1.51665,1.5165,1.5166,74500000.0
2009-10-19 00:56:00,1.5166,1.51665,1.5166,1.51665,51300000.0
2009-10-19 00:57:00,1.51665,1.51665,1.51665,1.51665,24000000.0
2009-10-19 00:58:00,1.51665,1.51665,1.5166,1.51665,36900000.0
2009-10-19 00:59:00,1.51665,1.51665,1.5166,1.5166,14000000.0
2009-10-19 01:00:00,1.5166,1.51665,1.5166,1.51665,17600000.0
2009-10-19 01:01:00,1.51665,1.51685,1.51665,1.51685,163600000.0
2009-10-19 01:02:00,1.5168,1.5169,1.5167,1.5168,115600000.0
2009-10-19 01:03:00,1.5168,1.51685,1.5167,1.5168,120900000.0
2009-10-19 01:04:00,1.5168,1.5168,1.51675,1.51675,61400000.0
2009-10-19 01:05:00,1.51675,1.51685,1.51675,1.5168,125100000.0
2009-10-19 01:06:00,1.5168,1.51685,1.51675,1.51675,44800000.0
2009-10-19 01:07:00,1.51675,1.5168,1.51665,1.5167,178700000.0
2009-10-19 01:08:00,1.5167,1.51675,1.51665,1.51675,86000000.0
2009-10-19 01:09:00,1.51675,1.51675,1.5167,1.51675,128500000.0
2009-10-19 01:10:00,1.51675,1.5168,1.51675,1.5168,56000000.0
2009-10-19 01:11:00,1.5168,1.5168,1.5167,1.51675,100600000.0
2009-10-19 01:12:00,1.51675,1.51675,1.5167,1.5167,176200000.0
2009-10-19 01:13:00,1.5167,1.51675,1.5166,1.5166,126900000.0
2009-10-19 01:14:00,1.51665,1.51675,1.51665,1.51675,75800000.0
2009-10-19 01:15:00,1.51675,1.51675,1.51675,1.51675,2400000.0
2009-10-19 01:16:00,1.51675,1.51675,1.51675,1.51675,30400000.0
2009-10-19 01:17:00,1.51675,1.5168,1.51675,1.51675,33000000.0
2009-10-19 01:18:00,1.5168,1.5168,1.51675,1.51675,32800000.0
2009-10-19 01:19:00,1.51675,1.517,1.51675,1.51685,76300000.0
2009-10-19 01:20:00,1.51685,1.51685,1.51675,1.51675,118600000.0
2009-10-19 01:21:00,1.51675,1.51675,1.5167,1.51675,43600000.0
2009-10-19 01:22:00,1.51675,1.51675,1.5163,1.51655,82000000.0
2009-10-19 01:23:00,1.51655,1.51665,1.5165,1.5166,23400000.0
2009-10-19 01:24:00,1.5166,1.5167,1.5166,1.51665,23000000.0
2009-10-19 01:25:00,1.51665,1.51665,1.5166,1.51665,23800000.0
2009-10-19 01:26:00,1.51665,1.5167,1.5166,1.5166,55000000.0
2009-10-19 01:27:00,1.51665,1.5167,1.5166,1.51665,75600000.0
2009-10-19 01:28:00,1.51665,1.51665,1.5166,1.5166,41800000.0
2009-10-19 01:29:00,1.5166,1.5166,1.5166,1.5166,16000000.0
2009-10-19 01:30:00,1.5166,1.51665,1.5166,1.5166,76400000.0
2009-10-19 01:31:00,1.5166,1.51665,1.5166,1.5166,122000000.0
2009-10-19 01:32:00,1.5166,1.5166,1.51655,1.51655,47200000.0
2009-10-19 01:33:00,1.51616,1.51632,1.51603,1.51603,38500000.0
2009-10-19 01:34:00,1.51655,1.51655,1.51635,1.5165,229200000.0
2009-10-19 01:35:00,1.51645,1.51655,1.5164,1.51645,425100000.0
2009-10-19 01:36:00,1.5165,1.51655,1.5164,1.5164,421300000.0
2009-10-19 01:37:00,1.5164,1.5164,1.5163,1.51635,145500000.0
2009-10-19 01:38:00,1.51635,1.51635,1.51635,1.51635,44000000.0
2009-10-19 01:39:00,1.51635,1.5164,1.51635,1.5164,16000000.0
2009-10-19 01:40:00,1.5164,1.5164,1.5164,1.5164,4800000.0
2009-10-19 01:41:00,1.5163,1.51635,1.51625,1.51635,33200000.0
2009-10-19 01:42:00,1.51635,1.5164,1.51635,1.5164,16000000.0
2009-10-19 01:43:00,1.51645,1.51645,1.5164,1.51645,12000000.0
2009-10-19 01:44:00,1.51645,1.51645,1.51645,1.51645,4800000.0
2009-10-19 01:45:00,1.5164,1.5164,1.5164,1.5164,16000000.0
2009-10-19 01:46:00,1.5164,1.5164,1.5164,1.5164,7200000.0
2009-10-19 01:47:00,1.5164,1.51645,1.5164,1.51645,15200000.0
2009-10-19 01:48:00,1.51645,1.51645,1.51645,1.51645,24000000.0
2009-10-19 01:49:00,1.51645,1.51645,1.5164,1.51645,40600000.0
2009-10-19 01:50:00,1.51645,1.51645,1.5163,1.51645,31400000.0
2009-10-19 01:51:00,1.51645,1.5165,1.51645,1.5165,46400000.0
2009-10-19 01:52:00,1.5165,1.5165,1.51645,1.51645,34400000.0
2009-10-19 01:53:00,1.51645,1.51645,1.51645,1.51645,8000000.0
2009-10-19 01:54:00,1.51645,1.51665,1.51645,1.51645,72800000.0
2009-10-19 01:55:00,1.51645,1.5165,1.51645,1.5165,28000000.0
2009-10-19 01:56:00,1.5165,1.5165,1.5165,1.5165,12000000.0
2009-10-19 01:57:00,1.5165,1.51655,1.51645,1.5165,120800000.0
2009-10-19 01:58:00,1.51645,1.5165,1.51645,1.5165,40600000.0
2009-10-19 01:59:00,1.5165,1.5165,1.51635,1.51645,97800000.0
2009-10-19 02:00:00,1.51645,1.51645,1.5163,1.5164,181100000.0
2009-10-19 02:01:00,1.5164,1.51645,1.51635,1.51645,111800000.0
2009-10-19 02:02:00,1.51645,1.51645,1.51645,1.51645,51400000.0
2009-10-19 02:03:00,1.51645,1.51645,1.51635,1.5164,205700000.0
2009-10-19 02:04:00,1.51645,1.5165,1.5164,1.5165,97600000.0
2009-10-19 02:05:00,1.5165,1.5166,1.5164,1.5166,275400000.0
2009-10-19 02:06:00,1.5166,1.5166,1.5165,1.5166,12200000.0
2009-10-19 02:07:00,1.5166,1.5166,1.51625,1.5164,68400000.0
2009-10-19 02:08:00,1.5164,1.51645,1.5163,1.5164,210900000.0
2009-10-19 02:09:00,1.5164,1.51645,1.51635,1.51635,290900000.0
2009-10-19 02:10:00,1.51635,1.51635,1.5161,1.51625,242400001.0
2009-10-19 02:11:00,1.51625,1.5163,1.5161,1.51625,406500000.0
2009-10-19 02:12:00,1.51625,1.51625,1.5161,1.5161,392000002.0
2009-10-19 02:13:00,1.5161,1.5163,1.5161,1.5163,510600002.0
2009-10-19 02:14:00,1.51625,1.5163,1.51615,1.51625,270500000.0
2009-10-19 02:15:00,1.51625,1.51635,1.5162,1.5163,417600000.0
2009-10-19 02:16:00,1.51625,1.5163,1.5162,1.5163,283000000.0
2009-10-19 02:17:00,1.5163,1.51635,1.51625,1.51635,83300000.0
2009-10-19 02:18:00,1.5163,1.5163,1.51625,1.5163,111300000.0
2009-10-19 02:19:00,1.5163,1.5163,1.51625,1.5163,235100000.0
2009-10-19 02:20:00,1.5163,1.51635,1.51625,1.5163,373800000.0
2009-10-19 02:21:00,1.5163,1.51635,1.5163,1.5163,266500000.0
2009-10-19 02:22:00,1.5163,1.51635,1.51625,1.5163,243100000.0
2009-10-19 02:23:00,1.5163,1.51635,1.51625,1.5163,271300000.0
2009-10-19 02:24:00,1.51625,1.5164,1.51625,1.5163,222100000.0
2009-10-19 02:25:00,1.5163,1.51635,1.51625,1.5163,239500000.0
2009-10-19 02:26:00,1.51625,1.5164,1.51625,1.5164,193900000.0
2009-10-19 02:27:00,1.5164,1.5164,1.5163,1.5164,184800000.0
2009-10-19 02:28:00,1.5164,1.5164,1.5163,1.51635,194300000.0
2009-10-19 02:29:00,1.51635,1.51645,1.5163,1.5164,177600000.0
2009-10-19 02:30:00,1.5164,1.5166,1.51625,1.51645,382500000.0
2009-10-19 02:31:00,1.51645,1.51655,1.5162,1.5164,396300000.0
2009-10-19 02:32:00,1.51635,1.5166,1.51635,1.51655,728500000.0
2009-10-19 02:33:00,1.51655,1.5166,1.5164,1.5165,333400000.0
2009-10-19 02:34:00,1.51645,1.51655,1.51635,1.51645,308100000.0
2009-10-19 02:35:00,1.51645,1.5166,1.51625,1.51645,481700000.0
2009-10-19 02:36:00,1.51645,1.51665,1.51645,1.5165,314200000.0
2009-10-19 02:37:00,1.5165,1.51665,1.5164,1.51665,243900000.0
2009-10-19 02:38:00,1.51665,1.51675,1.5165,1.51655,236500000.0
2009-10-19 02:39:00,1.51655,1.5167,1.51655,1.5166,212400000.0
2009-10-19 02:40:00,1.51675,1.51705,1.51675,1.517,201700000.0
2009-10-19 02:41:00,1.517,1.51705,1.51695,1.51705,123200000.0
2009-10-19 02:42:00,1.51705,1.5171,1.51695,1.517,93200000.0
2009-10-19 02:43:00,1.517,1.51715,1.517,1.51705,126600000.0
2009-10-19 02:44:00,1.517,1.5172,1.51695,1.51695,119800000.0
2009-10-19 02:45:00,1.51695,1.517,1.51695,1.517,116400000.0
2009-10-19 02:46:00,1.51695,1.5171,1.51695,1.51695,108000000.0
2009-10-19 02:47:00,1.51695,1.5171,1.5169,1.51705,90900000.0
2009-10-19 02:48:00,1.517,1.51705,1.51685,1.5169,76800000.0
2009-10-19 02:49:00,1.5169,1.51705,1.5169,1.5169,98500000.0
2009-10-19 02:50:00,1.5169,1.51705,1.5169,1.517,62500000.0
2009-10-19 02:51:00,1.51705,1.51705,1.51695,1.517,58000000.0
2009-10-19 02:52:00,1.517,1.517,1.51695,1.517,33700000.0
2009-10-19 02:53:00,1.517,1.51705,1.51695,1.517,40100000.0
2009-10-19 02:54:00,1.51695,1.517,1.5169,1.51695,62000000.0
2009-10-19 02:55:00,1.51695,1.5171,1.51695,1.5171,102600000.0
2009-10-19 02:56:00,1.5171,1.51715,1.5169,1.51705,85500000.0
2009-10-19 02:57:00,1.51705,1.51715,1.51705,1.51705,65300000.0
2009-10-19 02:58:00,1.51705,1.51715,1.517,1.517,59600000.0
2009-10-19 02:59:00,1.51705,1.5171,1.51695,1.517,85300000.0
2009-10-19 03:00:00,1.51705,1.5172,1.5169,1.51705,122400000.0
2009-10-19 03:01:00,1.517,1.51715,1.51695,1.51695,189500000.0
2009-10-19 03:02:00,1.5169,1.517,1.51675,1.517,141200000.0
2009-10-19 03:03:00,1.517,1.51705,1.51685,1.51705,145000000.0
2009-10-19 03:04:00,1.51705,1.51705,1.51695,1.517,91600000.0
2009-10-19 03:05:00,1.517,1.5172,1.517,1.51705,152500000.0
2009-10-19 03:06:00,1.51705,1.5171,1.51695,1.517,99300000.0
2009-10-19 03:07:00,1.517,1.51705,1.5169,1.51695,139700000.0
2009-10-19 03:08:00,1.5169,1.51695,1.5169,1.51695,55000000.0
2009-10-19 03:09:00,1.51695,1.51695,1.5169,1.5169,131900000.0
2009-10-19 03:10:00,1.5169,1.5171,1.5169,1.5171,105700000.0
2009-10-19 03:11:00,1.5171,1.5172,1.5168,1.5172,163500000.0
2009-10-19 03:12:00,1.5172,1.5173,1.5171,1.51715,292800000.0
2009-10-19 03:13:00,1.51715,1.5175,1.51715,1.5173,300300000.0
2009-10-19 03:14:00,1.5173,1.5174,1.51725,1.5173,216500000.0
2009-10-19 03:15:00,1.5173,1.51745,1.5173,1.51735,239500000.0
2009-10-19 03:16:00,1.51735,1.51745,1.5173,1.5174,95300000.0
2009-10-19 03:17:00,1.5174,1.5175,1.5173,1.51735,134300000.0
2009-10-19 03:18:00,1.51735,1.5174,1.51725,1.5173,114300000.0
2009-10-19 03:19:00,1.5173,1.5174,1.51725,1.5173,79600000.0
2009-10-19 03:20:00,1.51735,1.51735,1.51725,1.51725,417600000.0
2009-10-19 03:21:00,1.51725,1.5173,1.51705,1.51705,151400000.0
2009-10-19 03:22:00,1.517,1.5171,1.517,1.517,80200000.0
2009-10-19 03:23:00,1.517,1.5171,1.51685,1.5169,82000000.0
2009-10-19 03:24:00,1.51685,1.5171,1.51685,1.51705,94400000.0
2009-10-19 03:25:00,1.51705,1.5171,1.517,1.51705,64200000.0
2009-10-19 03:26:00,1.51705,1.51725,1.517,1.517,147600000.0
2009-10-19 03:27:00,1.5171,1.5171,1.51675,1.5168,151900000.0
2009-10-19 03:28:00,1.5168,1.517,1.5167,1.5169,124700000.0
2009-10-19 03:29:00,1.5169,1.517,1.5169,1.517,15200000.0
2009-10-19 03:30:00,1.517,1.5171,1.51685,1.51695,25600000.0
2009-10-19 03:31:00,1.51695,1.51695,1.5167,1.51675,179400000.0
2009-10-19 03:32:00,1.51675,1.517,1.51675,1.5169,279800000.0
2009-10-19 03:33:00,1.5169,1.517,1.5169,1.5169,103200000.0
2009-10-19 03:34:00,1.5169,1.5169,1.51645,1.5165,205900000.0
2009-10-19 03:35:00,1.5165,1.5169,1.51645,1.51665,99800000.0
2009-10-19 03:36:00,1.51665,1.51675,1.5165,1.5167,207600000.0
2009-10-19 03:37:00,1.51665,1.51675,1.51665,1.5167,124400000.0
2009-10-19 03:38:00,1.5167,1.5167,1.51665,1.5167,274100000.0
2009-10-19 03:39:00,1.5167,1.5167,1.51665,1.51665,53500000.0
2009-10-19 03:40:00,1.51665,1.5167,1.51665,1.51665,124900000.0
2009-10-19 03:41:00,1.5167,1.51675,1.51665,1.5167,204500000.0
2009-10-19 03:42:00,1.5167,1.5168,1.51665,1.5167,203200000.0
2009-10-19 03:43:00,1.5167,1.51675,1.51665,1.51675,289100000.0
2009-10-19 03:44:00,1.5167,1.51675,1.5167,1.51675,237600000.0
2009-10-19 03:45:00,1.51675,1.51675,1.51665,1.51665,133300000.0
2009-10-19 03:46:00,1.51665,1.51675,1.51665,1.5167,145700000.0
2009-10-19 03:47:00,1.5167,1.51675,1.51665,1.5167,110900000.0
2009-10-19 03:48:00,1.5167,1.5167,1.5165,1.51655,311900000.0
2009-10-19 03:49:00,1.51655,1.51655,1.51655,1.51655,82500000.0
2009-10-19 03:50:00,1.51655,1.5166,1.51645,1.5166,261700000.0
2009-10-19 03:51:00,1.5166,1.51665,1.51655,1.5166,272100000.0
2009-10-19 03:52:00,1.5166,1.51665,1.51645,1.51655,297600000.0
2009-10-19 03:53:00,1.51655,1.51655,1.51625,1.5164,210500000.0
2009-10-19 03:54:00,1.51635,1.5165,1.51635,1.5165,205600000.0
2009-10-19 03:55:00,1.5165,1.5165,1.51645,1.5165,170400000.0
2009-10-19 03:56:00,1.5165,1.5165,1.5164,1.51645,159500000.0
2009-10-19 03:57:00,1.51645,1.51665,1.51645,1.51665,210400000.0
2009-10-19 03:58:00,1.51665,1.5168,1.5166,1.51675,302700000.0
2009-10-19 03:59:00,1.51675,1.51685,1.51675,1.51675,183800000.0
2009-10-19 04:00:00,1.51675,1.5168,1.51675,1.51675,288800000.0
2009-10-19 04:01:00,1.51675,1.51675,1.51675,1.51675,141200000.0
2009-10-19 04:02:00,1.51675,1.51675,1.51675,1.51675,227900000.0
2009-10-19 04:03:00,1.51675,1.51675,1.5167,1.51675,240200000.0
2009-10-19 04:04:00,1.51675,1.51675,1.51675,1.51675,158900000.0
2009-10-19 04:05:00,1.51675,1.5168,1.51675,1.51675,171000000.0
2009-10-19 04:06:00,1.51675,1.5168,1.51675,1.5168,207200000.0
2009-10-19 04:07:00,1.5168,1.5168,1.51675,1.5168,119800000.0
2009-10-19 04:08:00,1.5168,1.5169,1.51675,1.51685,172600000.0
2009-10-19 04:09:00,1.51685,1.5169,1.5168,1.5169,104600000.0
2009-10-19 04:10:00,1.5169,1.5169,1.51685,1.5169,53200000.0
2009-10-19 04:11:00,1.5169,1.51705,1.5169,1.51705,100900000.0
2009-10-19 04:12:00,1.51705,1.51705,1.51695,1.51695,258700000.0
2009-10-19 04:13:00,1.51695,1.51695,1.5168,1.51685,64900000.0
2009-10-19 04:14:00,1.51685,1.51685,1.5167,1.5168,113900000.0
2009-10-19 04:15:00,1.51675,1.51685,1.51675,1.51685,201900000.0
2009-10-19 04:16:00,1.51685,1.51685,1.51675,1.51685,231600000.0
2009-10-19 04:17:00,1.5168,1.51685,1.51675,1.5168,261100000.0
2009-10-19 04:18:00,1.5168,1.5169,1.5168,1.51685,51800000.0
2009-10-19 04:19:00,1.51685,1.5169,1.5168,1.5168,34200000.0
2009-10-19 04:20:00,1.5168,1.51685,1.51675,1.5168,193600000.0
2009-10-19 04:21:00,1.5168,1.51685,1.51675,1.51675,206800000.0
2009-10-19 04:22:00,1.51675,1.51675,1.51675,1.51675,90700000.0
2009-10-19 04:23:00,1.51675,1.51675,1.51675,1.51675,130400000.0
2009-10-19 04:24:00,1.51675,1.51675,1.51675,1.51675,121100000.0
2009-10-19 04:25:00,1.51675,1.51675,1.51675,1.51675,54400000.0
2009-10-19 04:26:00,1.51675,1.5168,1.51675,1.51675,221800000.0
2009-10-19 04:27:00,1.51675,1.5168,1.51665,1.51675,132800000.0
2009-10-19 04:28:00,1.51675,1.51675,1.5165,1.51655,159800000.0
2009-10-19 04:29:00,1.51655,1.5166,1.5165,1.5166,75800000.0
2009-10-19 04:30:00,1.5166,1.5167,1.51655,1.5166,118900000.0
2009-10-19 04:31:00,1.5166,1.5166,1.5165,1.5165,116400000.0
2009-10-19 04:32:00,1.5165,1.51655,1.5165,1.51655,116200000.0
2009-10-19 04:33:00,1.51655,1.51655,1.51655,1.51655,174200000.0
2009-10-19 04:34:00,1.51655,1.51655,1.51655,1.51655,36000000.0
2009-10-19 04:35:00,1.51655,1.51695,1.51655,1.51695,324500000.0
2009-10-19 04:36:00,1.51695,1.5173,1.51695,1.5172,361500000.0
2009-10-19 04:37:00,1.5172,1.5175,1.5172,1.5174,317700000.0
2009-10-19 04:38:00,1.51735,1.51755,1.5173,1.51755,215400000.0
2009-10-19 04:39:00,1.5175,1.5176,1.5175,1.51755,268800000.0
2009-10-19 04:40:00,1.51755,1.5176,1.5174,1.5175,290300000.0
2009-10-19 04:41:00,1.5175,1.51755,1.5174,1.5175,236600000.0
2009-10-19 04:42:00,1.51755,1.51755,1.5175,1.5175,136600000.0
2009-10-19 04:43:00,1.5175,1.51755,1.5174,1.5175,297000000.0
2009-10-19 04:44:00,1.5175,1.51755,1.5175,1.51755,243500000.0
2009-10-19 04:45:00,1.51755,1.51775,1.5175,1.51765,356800000.0
2009-10-19 04:46:00,1.51765,1.51795,1.5176,1.5177,323700000.0
2009-10-19 04:47:00,1.51775,1.5179,1.5176,1.5178,411100000.0
2009-10-19 04:48:00,1.5178,1.5178,1.5176,1.5177,297700000.0
2009-10-19 04:49:00,1.51765,1.5179,1.51765,1.51785,211900000.0
2009-10-19 04:50:00,1.51785,1.5179,1.51765,1.5177,303400000.0
2009-10-19 04:51:00,1.5177,1.5179,1.5176,1.51765,379100000.0
2009-10-19 04:52:00,1.51765,1.51775,1.5176,1.5177,205000000.0
2009-10-19 04:53:00,1.51775,1.518,1.5177,1.51775,341000000.0
2009-10-19 04:54:00,1.51775,1.5178,1.5176,1.5177,273100000.0
2009-10-19 04:55:00,1.5177,1.5177,1.51745,1.51745,222500000.0
2009-10-19 04:56:00,1.5175,1.51755,1.5174,1.5175,127900000.0
2009-10-19 04:57:00,1.5175,1.5175,1.51745,1.51745,86700000.0
2009-10-19 04:58:00,1.51745,1.51755,1.5174,1.5175,95000000.0
2009-10-19 04:59:00,1.51755,1.5176,1.5175,1.5176,43100000.0
2009-10-19 05:00:00,1.51755,1.51755,1.5175,1.51755,56800000.0
2009-10-19 05:01:00,1.5176,1.51765,1.51745,1.5176,74300000.0
2009-10-19 05:02:00,1.5176,1.51765,1.51755,1.5176,132500000.0
2009-10-19 05:03:00,1.5176,1.51765,1.5175,1.5175,164400000.0
2009-10-19 05:04:00,1.5175,1.51755,1.51745,1.5175,58100000.0
2009-10-19 05:05:00,1.5175,1.51755,1.5175,1.5175,66000000.0
2009-10-19 05:06:00,1.5175,1.5176,1.5175,1.51755,129000000.0
2009-10-19 05:07:00,1.5176,1.5176,1.51755,1.5176,31800000.0
2009-10-19 05:08:00,1.51755,1.5176,1.5175,1.51755,156200000.0
2009-10-19 05:09:00,1.51755,1.51755,1.51745,1.5175,83300000.0
2009-10-19 05:10:00,1.5175,1.5178,1.51745,1.51775,235800000.0
2009-10-19 05:11:00,1.5177,1.5177,1.5176,1.51765,138800000.0
2009-10-19 05:12:00,1.5177,1.51775,1.51755,1.51765,419900000.0
2009-10-19 05:13:00,1.51765,1.5178,1.5176,1.5177,299400000.0
2009-10-19 05:14:00,1.51775,1.51785,1.51765,1.51775,215300000.0
2009-10-19 05:15:00,1.51775,1.51775,1.51755,1.5176,144900000.0
2009-10-19 05:16:00,1.51765,1.51765,1.51755,1.51765,155300000.0
2009-10-19 05:17:00,1.5176,1.5177,1.5176,1.5176,228500000.0
2009-10-19 05:18:00,1.5176,1.51765,1.51755,1.51755,168900000.0
2009-10-19 05:19:00,1.51755,1.5177,1.51735,1.51735,243100000.0
2009-10-19 05:20:00,1.51735,1.51745,1.51735,1.51735,110900000.0
2009-10-19 05:21:00,1.51735,1.5174,1.5173,1.51735,284100000.0
2009-10-19 05:22:00,1.51735,1.51735,1.51725,1.51725,141000000.0
2009-10-19 05:23:00,1.51725,1.51735,1.5172,1.5172,172700000.0
2009-10-19 05:24:00,1.5172,1.51725,1.51715,1.51725,73800000.0
2009-10-19 05:25:00,1.5173,1.5173,1.5172,1.51725,43400000.0
2009-10-19 05:26:00,1.5172,1.5173,1.5172,1.51725,247900000.0
2009-10-19 05:27:00,1.51725,1.5173,1.51725,1.51725,42000000.0
2009-10-19 05:28:00,1.51725,1.51725,1.51725,1.51725,85500000.0
2009-10-19 05:29:00,1.51725,1.51725,1.51725,1.51725,150100000.0
2009-10-19 05:30:00,1.51725,1.51725,1.5172,1.5172,114000000.0
2009-10-19 05:31:00,1.5172,1.5172,1.51715,1.5172,223500000.0
2009-10-19 05:32:00,1.5172,1.5173,1.5172,1.51725,106500000.0
2009-10-19 05:33:00,1.51725,1.5173,1.51725,1.51725,8900000.0
2009-10-19 05:34:00,1.51725,1.5174,1.5172,1.51735,99200000.0
2009-10-19 05:35:00,1.51735,1.51735,1.51735,1.51735,38700000.0
2009-10-19 05:36:00,1.51735,1.51745,1.51735,1.51735,128400000.0
2009-10-19 05:37:00,1.5174,1.51745,1.51735,1.5174,212500000.0
2009-10-19 05:38:00,1.51745,1.51745,1.5174,1.51745,97200000.0
2009-10-19 05:39:00,1.51745,1.5175,1.51745,1.51745,67100000.0
2009-10-19 05:40:00,1.51745,1.5175,1.51745,1.51745,64800000.0
2009-10-19 05:41:00,1.51745,1.51745,1.5174,1.51745,71600000.0
2009-10-19 05:42:00,1.51745,1.51745,1.5174,1.51745,167300000.0
2009-10-19 05:43:00,1.51745,1.5175,1.51745,1.5175,16900000.0
2009-10-19 05:44:00,1.5175,1.5175,1.51745,1.51745,55200000.0
2009-10-19 05:45:00,1.51745,1.5175,1.51745,1.5175,65800000.0
2009-10-19 05:46:00,1.51745,1.51745,1.51745,1.51745,2600000.0
2009-10-19 05:47:00,1.5175,1.51755,1.5175,1.5175,29300000.0
2009-10-19 05:48:00,1.5175,1.51755,1.5174,1.5175,282400000.0
2009-10-19 05:49:00,1.5175,1.51755,1.51735,1.5174,587400000.0
2009-10-19 05:50:00,1.5174,1.51745,1.5174,1.51745,238300000.0
2009-10-19 05:51:00,1.51745,1.51745,1.51735,1.51735,206200000.0
2009-10-19 05:52:00,1.51735,1.51735,1.5172,1.5172,290500000.0
2009-10-19 05:53:00,1.5172,1.51725,1.51715,1.5172,210900000.0
2009-10-19 05:54:00,1.5172,1.51725,1.5172,1.51725,108100000.0
2009-10-19 05:55:00,1.51725,1.5173,1.51715,1.51725,176500000.0
2009-10-19 05:56:00,1.51725,1.5173,1.51725,1.5173,22000000.0
2009-10-19 05:57:00,1.5173,1.5173,1.5172,1.51725,131200000.0
2009-10-19 05:58:00,1.5173,1.5173,1.51725,1.51725,56400000.0
2009-10-19 05:59:00,1.5173,1.5173,1.5172,1.51725,268700000.0
2009-10-19 06:00:00,1.51725,1.5173,1.51725,1.51725,149600000.0
2009-10-19 06:01:00,1.5173,1.5173,1.5172,1.51725,330100000.0
2009-10-19 06:02:00,1.51725,1.5173,1.5172,1.51725,267800000.0
2009-10-19 06:03:00,1.5173,1.5173,1.5172,1.51725,166700000.0
2009-10-19 06:04:00,1.51725,1.51725,1.5172,1.5172,415600000.0
2009-10-19 06:05:00,1.5172,1.51725,1.5172,1.51725,434900000.0
2009-10-19 06:06:00,1.51725,1.5173,1.5172,1.5173,179600000.0
2009-10-19 06:07:00,1.5173,1.51735,1.5173,1.5173,212000000.0
2009-10-19 06:08:00,1.5173,1.5174,1.51725,1.51735,115300000.0
2009-10-19 06:09:00,1.51735,1.51745,1.51735,1.51745,114400000.0
2009-10-19 06:10:00,1.51745,1.51745,1.51735,1.51735,342600000.0
2009-10-19 06:11:00,1.51735,1.51745,1.5173,1.51735,507600000.0
2009-10-19 06:12:00,1.51735,1.5174,1.51725,1.5173,520500000.0
2009-10-19 06:13:00,1.5173,1.51745,1.5173,1.5174,515500000.0
2009-10-19 06:14:00,1.5174,1.51745,1.51735,1.51745,302000000.0
2009-10-19 06:15:00,1.51745,1.51745,1.51735,1.51735,371500000.0
2009-10-19 06:16:00,1.51735,1.51745,1.5173,1.5174,601300000.0
2009-10-19 06:17:00,1.5174,1.51745,1.51735,1.5174,505500000.0
2009-10-19 06:18:00,1.51745,1.51745,1.51735,1.5174,265600000.0
2009-10-19 06:19:00,1.5174,1.5175,1.51735,1.5174,513900000.0
2009-10-19 06:20:00,1.5174,1.5175,1.51735,1.5175,229500000.0
2009-10-19 06:21:00,1.5175,1.5175,1.51735,1.51745,465500000.0
2009-10-19 06:22:00,1.5174,1.51745,1.5174,1.5174,94100000.0
2009-10-19 06:23:00,1.5174,1.51745,1.5174,1.5174,66000000.0
2009-10-19 06:24:00,1.5174,1.5175,1.5174,1.51745,257300000.0
2009-10-19 06:25:00,1.51745,1.51755,1.5174,1.51745,426800000.0
2009-10-19 06:26:00,1.51745,1.5175,1.51725,1.51735,535700000.0
2009-10-19 06:27:00,1.51735,1.51745,1.5173,1.5174,413200000.0
2009-10-19 06:28:00,1.51735,1.51745,1.51735,1.51745,346600000.0
2009-10-19 06:29:00,1.51745,1.51745,1.51735,1.5174,364900000.0
2009-10-19 06:30:00,1.51745,1.5175,1.5174,1.51745,417000000.0
2009-10-19 06:31:00,1.51745,1.5175,1.51745,1.51745,444600000.0
2009-10-19 06:32:00,1.5175,1.51765,1.51745,1.51745,412900000.0
2009-10-19 06:33:00,1.51745,1.51745,1.5173,1.5174,197700000.0
2009-10-19 06:34:00,1.5174,1.51745,1.5174,1.5174,270200000.0
2009-10-19 06:35:00,1.5174,1.51745,1.5174,1.5174,320400000.0
2009-10-19 06:36:00,1.51745,1.51755,1.5174,1.5174,491500000.0
2009-10-19 06:37:00,1.5174,1.51745,1.5174,1.5174,252200000.0
2009-10-19 06:38:00,1.5174,1.51745,1.51725,1.51735,369100000.0
2009-10-19 06:39:00,1.51735,1.51745,1.51725,1.5174,513400000.0
2009-10-19 06:40:00,1.5174,1.51745,1.51725,1.51725,649900000.0
2009-10-19 06:41:00,1.51725,1.5173,1.5172,1.51725,377200000.0
2009-10-19 06:42:00,1.51735,1.51755,1.51735,1.51735,321900000.0
2009-10-19 06:43:00,1.51735,1.51735,1.5173,1.51735,52300000.0
2009-10-19 06:44:00,1.51735,1.51735,1.5173,1.51735,88600000.0
2009-10-19 06:45:00,1.51735,1.51745,1.51725,1.51725,248600000.0
2009-10-19 06:46:00,1.51725,1.5173,1.51715,1.5172,613900000.0
2009-10-19 06:47:00,1.5172,1.51725,1.5172,1.5172,114200000.0
2009-10-19 06:48:00,1.5172,1.5172,1.51715,1.5172,293400000.0
2009-10-19 06:49:00,1.5172,1.5172,1.51685,1.5169,267700000.0
2009-10-19 06:50:00,1.5169,1.517,1.5169,1.517,284900000.0
2009-10-19 06:51:00,1.517,1.517,1.5169,1.5169,159600000.0
2009-10-19 06:52:00,1.51685,1.5169,1.51665,1.51675,286400000.0
2009-10-19 06:53:00,1.51675,1.51685,1.51675,1.51675,341400000.0
2009-10-19 06:54:00,1.51675,1.5169,1.51675,1.51685,219300000.0
2009-10-19 06:55:00,1.51685,1.51685,1.51685,1.51685,13500000.0
2009-10-19 06:56:00,1.51685,1.5169,1.51685,1.5169,16200000.0
2009-10-19 06:57:00,1.5169,1.51695,1.51685,1.51695,218400000.0
2009-10-19 06:58:00,1.5169,1.51695,1.51685,1.51685,410300000.0
2009-10-19 06:59:00,1.5169,1.51705,1.5169,1.51695,250000000.0
2009-10-19 07:00:00,1.51695,1.517,1.5169,1.5169,429000000.0
2009-10-19 07:01:00,1.5169,1.51705,1.5169,1.51695,416000000.0
2009-10-19 07:02:00,1.517,1.5171,1.517,1.51705,284600000.0
2009-10-19 07:03:00,1.51705,1.5171,1.51705,1.51705,48900000.0
2009-10-19 07:04:00,1.51705,1.5171,1.5169,1.517,287100000.0
2009-10-19 07:05:00,1.517,1.517,1.51685,1.51685,376800000.0
2009-10-19 07:06:00,1.51685,1.5169,1.51685,1.5169,86700000.0
2009-10-19 07:07:00,1.5169,1.5169,1.51685,1.51685,111500000.0
2009-10-19 07:08:00,1.51685,1.51685,1.51675,1.51675,107300000.0
2009-10-19 07:09:00,1.51675,1.51715,1.51675,1.5169,436100000.0
2009-10-19 07:10:00,1.5169,1.51695,1.51685,1.5169,225200000.0
2009-10-19 07:11:00,1.5169,1.5169,1.5168,1.51685,103100000.0
2009-10-19 07:12:00,1.51685,1.5169,1.51685,1.51685,172700000.0
2009-10-19 07:13:00,1.51685,1.51685,1.51685,1.51685,14500000.0
2009-10-19 07:14:00,1.51685,1.5169,1.51685,1.51685,127200000.0
2009-10-19 07:15:00,1.51685,1.5169,1.51685,1.5169,110200000.0
2009-10-19 07:16:00,1.51685,1.51695,1.51675,1.51685,262200000.0
2009-10-19 07:17:00,1.5169,1.5169,1.5168,1.5168,107500000.0
2009-10-19 07:18:00,1.5168,1.5168,1.51675,1.51675,115200000.0
2009-10-19 07:19:00,1.51675,1.51675,1.51665,1.51665,125400000.0
2009-10-19 07:20:00,1.51665,1.51675,1.5166,1.51675,140600000.0
2009-10-19 07:21:00,1.5167,1.5167,1.51655,1.51655,280500000.0
2009-10-19 07:22:00,1.51655,1.51665,1.51645,1.5165,308900000.0
2009-10-19 07:23:00,1.5165,1.51655,1.5165,1.5165,236300000.0
2009-10-19 07:24:00,1.5165,1.5166,1.5165,1.51655,470300000.0
2009-10-19 07:25:00,1.5166,1.5166,1.5164,1.51655,367500000.0
2009-10-19 07:26:00,1.51655,1.51665,1.5164,1.5165,273700000.0
2009-10-19 07:27:00,1.5165,1.51665,1.51645,1.5166,244400000.0
2009-10-19 07:28:00,1.5166,1.51665,1.51655,1.5166,128400000.0
2009-10-19 07:29:00,1.5166,1.5167,1.51655,1.5166,410700000.0
2009-10-19 07:30:00,1.5166,1.51685,1.5166,1.5168,374400000.0
2009-10-19 07:31:00,1.5168,1.5168,1.51635,1.5166,460600000.0
2009-10-19 07:32:00,1.5166,1.5166,1.51655,1.5166,380300000.0
2009-10-19 07:33:00,1.5166,1.51665,1.5166,1.5166,171000000.0
2009-10-19 07:34:00,1.51665,1.51665,1.5166,1.51665,317100000.0
2009-10-19 07:35:00,1.51665,1.5167,1.5166,1.51665,408000000.0
2009-10-19 07:36:00,1.51665,1.5168,1.51655,1.51665,179300000.0
2009-10-19 07:37:00,1.51665,1.51675,1.51665,1.5167,80800000.0
2009-10-19 07:38:00,1.51675,1.51685,1.51665,1.51685,235400000.0
2009-10-19 07:39:00,1.51685,1.51685,1.51665,1.51675,350200000.0
2009-10-19 07:40:00,1.5167,1.5168,1.51665,1.5167,448600000.0
2009-10-19 07:41:00,1.5167,1.5168,1.51655,1.5167,410500000.0
2009-10-19 07:42:00,1.5167,1.5167,1.5166,1.5166,159700000.0
2009-10-19 07:43:00,1.5166,1.51675,1.5166,1.51665,119000000.0
2009-10-19 07:44:00,1.51665,1.51665,1.51665,1.51665,136600000.0
2009-10-19 07:45:00,1.51665,1.5167,1.51665,1.5167,123300000.0
2009-10-19 07:46:00,1.5167,1.5167,1.51665,1.51665,320800000.0
2009-10-19 07:47:00,1.51665,1.51665,1.51665,1.51665,172300000.0
2009-10-19 07:48:00,1.51665,1.5167,1.5166,1.5167,177000000.0
2009-10-19 07:49:00,1.5167,1.51675,1.51665,1.51675,126200000.0
2009-10-19 07:50:00,1.51675,1.51685,1.5167,1.5167,53100000.0
2009-10-19 07:51:00,1.5167,1.51675,1.5167,1.51675,17000000.0
2009-10-19 07:52:00,1.5168,1.5171,1.5168,1.5171,130600000.0
2009-10-19 07:53:00,1.51705,1.51715,1.517,1.51705,189100000.0
2009-10-19 07:54:00,1.517,1.5172,1.517,1.5172,251400000.0
2009-10-19 07:55:00,1.51715,1.51725,1.51695,1.517,485400000.0
2009-10-19 07:56:00,1.517,1.51705,1.51695,1.517,398000000.0
2009-10-19 07:57:00,1.517,1.517,1.5169,1.5169,319900000.0
2009-10-19 07:58:00,1.5169,1.5169,1.5168,1.5169,312800000.0
2009-10-19 07:59:00,1.5169,1.5169,1.51665,1.5167,349700000.0
2009-10-19 08:00:00,1.5167,1.5168,1.5166,1.5167,415100000.0
2009-10-19 08:01:00,1.5167,1.5169,1.51655,1.5169,217900000.0
2009-10-19 08:02:00,1.51685,1.51685,1.5168,1.5168,166200000.0
2009-10-19 08:03:00,1.5168,1.51685,1.5168,1.51685,84500000.0
2009-10-19 08:04:00,1.51685,1.5169,1.51685,1.5169,182000000.0
2009-10-19 08:05:00,1.51695,1.51705,1.51685,1.517,201300000.0
2009-10-19 08:06:00,1.517,1.51705,1.51695,1.51705,74400000.0
2009-10-19 08:07:00,1.51705,1.51715,1.51705,1.51715,161400000.0
2009-10-19 08:08:00,1.51715,1.5173,1.5169,1.517,416900000.0
2009-10-19 08:09:00,1.517,1.5174,1.51695,1.5173,376500000.0
2009-10-19 08:10:00,1.51725,1.51745,1.51725,1.5174,402499998.0
2009-10-19 08:11:00,1.51745,1.51745,1.51735,1.51735,208300000.0
2009-10-19 08:12:00,1.51735,1.5174,1.517,1.517,553399998.0
2009-10-19 08:13:00,1.51695,1.51715,1.51695,1.51695,265800000.0
2009-10-19 08:14:00,1.51695,1.5171,1.51695,1.517,180500000.0
2009-10-19 08:15:00,1.517,1.51705,1.517,1.517,328200000.0
2009-10-19 08:16:00,1.517,1.51705,1.51695,1.51705,228300001.0
2009-10-19 08:17:00,1.51705,1.5174,1.51705,1.51725,274000001.0
2009-10-19 08:18:00,1.51725,1.5175,1.5172,1.51735,552400000.0
2009-10-19 08:19:00,1.51735,1.51735,1.5173,1.51735,94200000.0
2009-10-19 08:20:00,1.51735,1.5175,1.51735,1.51735,240500000.0
2009-10-19 08:21:00,1.51735,1.51735,1.5167,1.51675,693000000.0
2009-10-19 08:22:00,1.5168,1.51705,1.51675,1.51705,271600000.0
2009-10-19 08:23:00,1.51705,1.5171,1.51695,1.51705,229400000.0
2009-10-19 08:24:00,1.51705,1.51715,1.517,1.5171,153100000.0
2009-10-19 08:25:00,1.5171,1.51725,1.51705,1.5172,533800000.0
2009-10-19 08:26:00,1.51715,1.5172,1.5171,1.51715,701100001.0
2009-10-19 08:27:00,1.51715,1.51755,1.5171,1.5174,559200000.0
2009-10-19 08:28:00,1.5174,1.51755,1.51735,1.51735,534700000.0
2009-10-19 08:29:00,1.51735,1.51745,1.51735,1.51735,478500000.0
2009-10-19 08:30:00,1.51735,1.51735,1.51715,1.5173,343000000.0
2009-10-19 08:31:00,1.51735,1.51735,1.517,1.517,457900000.0
2009-10-19 08:32:00,1.517,1.51705,1.51695,1.51695,262900000.0
2009-10-19 08:33:00,1.51695,1.5172,1.51685,1.51715,463400001.0
2009-10-19 08:34:00,1.51715,1.51725,1.5169,1.5169,348100000.0
2009-10-19 08:35:00,1.5169,1.517,1.5168,1.5168,549400000.0
2009-10-19 08:36:00,1.5168,1.5169,1.51675,1.5168,684100000.0
2009-10-19 08:37:00,1.5168,1.51685,1.5167,1.5168,577500002.0
2009-10-19 08:38:00,1.5168,1.51695,1.5167,1.51685,348600000.0
2009-10-19 08:39:00,1.51685,1.51695,1.51675,1.5168,197600000.0
2009-10-19 08:40:00,1.5168,1.51695,1.5168,1.51685,335700000.0
2009-10-19 08:41:00,1.51685,1.51685,1.5168,1.5168,169000000.0
2009-10-19 08:42:00,1.5168,1.51695,1.5168,1.51685,379500000.0
2009-10-19 08:43:00,1.51685,1.5169,1.51675,1.51685,650500001.0
2009-10-19 08:44:00,1.51685,1.5169,1.5168,1.51685,522399999.0
2009-10-19 08:45:00,1.51685,1.51695,1.5168,1.5169,628400002.0
2009-10-19 08:46:00,1.5169,1.5171,1.5168,1.5168,466200000.0
2009-10-19 08:47:00,1.5168,1.51685,1.51675,1.5168,334000000.0
2009-10-19 08:48:00,1.5168,1.51685,1.5167,1.5167,166800000.0
2009-10-19 08:49:00,1.5167,1.51685,1.51665,1.5168,480800000.0
2009-10-19 08:50:00,1.5168,1.5168,1.5165,1.5166,447700000.0
2009-10-19 08:51:00,1.5166,1.51665,1.51645,1.5165,515100000.0
2009-10-19 08:52:00,1.5165,1.5166,1.51615,1.5164,697700000.0
2009-10-19 08:53:00,1.5164,1.51655,1.5164,1.51655,220300000.0
2009-10-19 08:54:00,1.51655,1.51655,1.51615,1.5163,541900000.0
2009-10-19 08:55:00,1.51625,1.5164,1.5162,1.51635,345200000.0
2009-10-19 08:56:00,1.51635,1.51655,1.51625,1.51655,257800000.0
2009-10-19 08:57:00,1.5165,1.5165,1.51625,1.51625,815500000.0
2009-10-19 08:58:00,1.51625,1.5165,1.5162,1.5164,514299999.0
2009-10-19 08:59:00,1.5164,1.5166,1.51635,1.5164,612900000.0
2009-10-19 09:00:00,1.5164,1.51665,1.5162,1.5163,879899999.0
2009-10-19 09:01:00,1.5163,1.5164,1.5161,1.5162,589300000.0
2009-10-19 09:02:00,1.5162,1.5163,1.5161,1.51625,845800001.0
2009-10-19 09:03:00,1.5162,1.5163,1.5161,1.51615,669800002.0
2009-10-19 09:04:00,1.51615,1.51635,1.51615,1.51635,597800000.0
2009-10-19 09:05:00,1.5163,1.51635,1.51625,1.5163,770400000.0
2009-10-19 09:06:00,1.5163,1.5165,1.51625,1.5163,578099999.0
2009-10-19 09:07:00,1.5163,1.5164,1.51625,1.51635,678300001.0
2009-10-19 09:08:00,1.51635,1.51655,1.5163,1.5165,629500000.0
2009-10-19 09:09:00,1.5165,1.51655,1.51625,1.5163,810500000.0
2009-10-19 09:10:00,1.5163,1.51635,1.51625,1.51625,791300000.0
2009-10-19 09:11:00,1.51625,1.51635,1.51615,1.51615,751600000.0
2009-10-19 09:12:00,1.51615,1.5162,1.51615,1.51615,458500000.0
2009-10-19 09:13:00,1.51615,1.51625,1.51615,1.51625,547699996.0
2009-10-19 09:14:00,1.51625,1.51625,1.51625,1.51625,1119099999.0
2009-10-19 09:15:00,1.51625,1.51635,1.51625,1.51635,596900000.0
2009-10-19 09:16:00,1.51635,1.5164,1.51625,1.5163,333000002.0
2009-10-19 09:17:00,1.5163,1.5163,1.5162,1.51625,575600000.0
2009-10-19 09:18:00,1.5162,1.51625,1.51615,1.51615,472699997.0
2009-10-19 09:19:00,1.5162,1.5163,1.51615,1.5163,356299999.0
2009-10-19 09:20:00,1.5163,1.51635,1.51625,1.5163,338200000.0
2009-10-19 09:21:00,1.5163,1.51635,1.5163,1.5163,206300000.0
2009-10-19 09:22:00,1.5163,1.51635,1.5163,1.5163,590800000.0
2009-10-19 09:23:00,1.5163,1.51635,1.51625,1.51635,207100000.0
2009-10-19 09:24:00,1.51635,1.51635,1.5163,1.51635,167700000.0
2009-10-19 09:25:00,1.51635,1.51635,1.5163,1.5163,169500000.0
2009-10-19 09:26:00,1.51625,1.51635,1.51625,1.51635,288800000.0
2009-10-19 09:27:00,1.51635,1.51645,1.51635,1.51635,299400000.0
2009-10-19 09:28:00,1.51635,1.5164,1.5163,1.5163,487200000.0
2009-10-19 09:29:00,1.51635,1.51635,1.5163,1.51635,514900000.0
2009-10-19 09:30:00,1.5164,1.5165,1.51635,1.5164,512000001.0
2009-10-19 09:31:00,1.5164,1.51655,1.51625,1.51625,437600000.0
2009-10-19 09:32:00,1.51625,1.51635,1.51625,1.51635,707699999.0
2009-10-19 09:33:00,1.51635,1.5164,1.5162,1.5163,804700001.0
2009-10-19 09:34:00,1.5163,1.5163,1.51625,1.51625,548900000.0
2009-10-19 09:35:00,1.51625,1.51625,1.51605,1.51605,464400001.0
2009-10-19 09:36:00,1.51605,1.51625,1.516,1.516,444000000.0
2009-10-19 09:37:00,1.51605,1.51615,1.51585,1.51585,579400001.0
2009-10-19 09:38:00,1.51585,1.51595,1.51585,1.51585,695500000.0
2009-10-19 09:39:00,1.51585,1.51595,1.51585,1.51595,295300000.0
2009-10-19 09:40:00,1.51595,1.51595,1.51585,1.51585,255800000.0
2009-10-19 09:41:00,1.51585,1.51595,1.51575,1.51585,769500000.0
2009-10-19 09:42:00,1.51585,1.51585,1.51575,1.51585,601900000.0
2009-10-19 09:43:00,1.51585,1.516,1.5158,1.51595,860500001.0
2009-10-19 09:44:00,1.51595,1.51595,1.51575,1.51575,290400000.0
2009-10-19 09:45:00,1.5157,1.51595,1.51545,1.51555,731800000.0
2009-10-19 09:46:00,1.51555,1.5156,1.51535,1.5156,462000000.0
2009-10-19 09:47:00,1.5156,1.5159,1.5155,1.5159,168300000.0
2009-10-19 09:48:00,1.5159,1.51595,1.5157,1.51575,293999999.0
2009-10-19 09:49:00,1.51575,1.51575,1.5155,1.51555,499300001.0
2009-10-19 09:50:00,1.5156,1.51575,1.51555,1.51575,281200000.0
2009-10-19 09:51:00,1.51575,1.51575,1.51565,1.51565,267900000.0
2009-10-19 09:52:00,1.51575,1.51575,1.51555,1.51565,906500001.0
2009-10-19 09:53:00,1.51565,1.51575,1.5156,1.5156,920899998.0
2009-10-19 09:54:00,1.5156,1.5157,1.5156,1.5156,687200000.0
2009-10-19 09:55:00,1.5156,1.5156,1.51545,1.5155,856300000.0
2009-10-19 09:56:00,1.5155,1.51565,1.5155,1.51565,550400000.0
2009-10-19 09:57:00,1.5156,1.5157,1.5153,1.51535,533500000.0
2009-10-19 09:58:00,1.51535,1.51545,1.5153,1.51535,324500000.0
2009-10-19 09:59:00,1.51535,1.51535,1.51485,1.51485,439850001.0
2009-10-19 10:00:00,1.5148,1.51495,1.51475,1.51475,584600000.0
2009-10-19 10:01:00,1.51475,1.5149,1.5147,1.51485,546300001.0
2009-10-19 10:02:00,1.51485,1.51495,1.51475,1.5149,511800001.0
2009-10-19 10:03:00,1.5149,1.5151,1.51485,1.51495,117400000.0
2009-10-19 10:04:00,1.51495,1.51515,1.5149,1.5149,162000000.0
2009-10-19 10:05:00,1.5149,1.51495,1.5149,1.51495,60000000.0
2009-10-19 10:06:00,1.51495,1.5152,1.5149,1.51515,543900002.0
2009-10-19 10:07:00,1.51515,1.51525,1.51505,1.5151,176800000.0
2009-10-19 10:08:00,1.51505,1.5151,1.5148,1.5149,305500000.0
2009-10-19 10:09:00,1.51485,1.51525,1.51485,1.51525,326000000.0
2009-10-19 10:10:00,1.5152,1.5152,1.51505,1.5152,659900000.0
2009-10-19 10:11:00,1.5152,1.51525,1.51505,1.5151,377200000.0
2009-10-19 10:12:00,1.5151,1.5152,1.515,1.51505,634900000.0
2009-10-19 10:13:00,1.515,1.5152,1.515,1.5151,578399999.0
2009-10-19 10:14:00,1.5151,1.5151,1.51495,1.51495,291200000.0
2009-10-19 10:15:00,1.51495,1.515,1.51495,1.515,420000000.0
2009-10-19 10:16:00,1.51505,1.51505,1.5149,1.5149,238100000.0
2009-10-19 10:17:00,1.5149,1.5149,1.51485,1.51485,85600000.0
2009-10-19 10:18:00,1.5148,1.51495,1.51475,1.5149,303600000.0
2009-10-19 10:19:00,1.5149,1.51495,1.5148,1.5149,216100001.0
2009-10-19 10:20:00,1.5149,1.5149,1.51485,1.5149,164900000.0
2009-10-19 10:21:00,1.5149,1.51495,1.5149,1.5149,143100000.0
2009-10-19 10:22:00,1.5149,1.51495,1.5148,1.51485,437199999.0
2009-10-19 10:23:00,1.51485,1.5149,1.51455,1.5146,536900000.0
2009-10-19 10:24:00,1.5146,1.51465,1.5143,1.5146,665000002.0
2009-10-19 10:25:00,1.5146,1.5146,1.51455,1.5146,217300000.0
2009-10-19 10:26:00,1.5145,1.51455,1.51445,1.51455,402700000.0
2009-10-19 10:27:00,1.51455,1.51455,1.51425,1.51445,622400000.0
2009-10-19 10:28:00,1.51445,1.51445,1.5143,1.5143,414800000.0
2009-10-19 10:29:00,1.5143,1.51445,1.5143,1.51435,491900000.0
2009-10-19 10:30:00,1.5143,1.5144,1.51425,1.5143,414900000.0
2009-10-19 10:31:00,1.51425,1.5143,1.51425,1.51425,494500001.0
2009-10-19 10:32:00,1.51425,1.51435,1.51425,1.51435,436300000.0
2009-10-19 10:33:00,1.51435,1.5145,1.51435,1.5144,438300000.0
2009-10-19 10:34:00,1.5144,1.5144,1.5142,1.51425,881400000.0
2009-10-19 10:35:00,1.51425,1.51435,1.51425,1.5143,366200000.0
2009-10-19 10:36:00,1.5143,1.5143,1.51425,1.5143,262000000.0
2009-10-19 10:37:00,1.5143,1.5143,1.51425,1.5143,155500000.0
2009-10-19 10:38:00,1.5143,1.51435,1.5143,1.5143,60800000.0
2009-10-19 10:39:00,1.5143,1.5143,1.51425,1.5143,89400000.0
2009-10-19 10:40:00,1.5143,1.5145,1.5143,1.51435,231200000.0
2009-10-19 10:41:00,1.5144,1.51455,1.5143,1.5143,626100000.0
2009-10-19 10:42:00,1.5143,1.5144,1.5143,1.51435,573599998.0
2009-10-19 10:43:00,1.51435,1.51445,1.5143,1.5144,662500000.0
2009-10-19 10:44:00,1.5144,1.5144,1.51435,1.5144,414399999.0
2009-10-19 10:45:00,1.5144,1.5145,1.51435,1.51445,351000000.0
2009-10-19 10:46:00,1.51445,1.5145,1.51445,1.5145,273100000.0
2009-10-19 10:47:00,1.5145,1.51455,1.51445,1.5145,272399999.0
2009-10-19 10:48:00,1.51455,1.51455,1.51445,1.51455,437700000.0
2009-10-19 10:49:00,1.51455,1.51455,1.51445,1.51445,422700000.0
2009-10-19 10:50:00,1.51445,1.5145,1.5144,1.5144,480800000.0
2009-10-19 10:51:00,1.5144,1.51445,1.5144,1.5144,412700000.0
2009-10-19 10:52:00,1.5144,1.51445,1.5143,1.5144,411299999.0
2009-10-19 10:53:00,1.5144,1.5145,1.5143,1.5144,670700002.0
2009-10-19 10:54:00,1.5144,1.5145,1.5143,1.5144,1001000000.0
2009-10-19 10:55:00,1.5144,1.5145,1.5144,1.5145,721899999.0
2009-10-19 10:56:00,1.51445,1.51455,1.5143,1.51455,725500001.0
2009-10-19 10:57:00,1.51455,1.51455,1.51435,1.5144,517199997.0
2009-10-19 10:58:00,1.5144,1.5145,1.5143,1.5143,361400000.0
2009-10-19 10:59:00,1.5143,1.51445,1.5143,1.51435,830100000.0
2009-10-19 11:00:00,1.51435,1.51455,1.5143,1.5144,577200000.0
2009-10-19 11:01:00,1.5144,1.51445,1.5144,1.51445,586800000.0
2009-10-19 11:02:00,1.51445,1.5145,1.5144,1.5144,393800000.0
2009-10-19 11:03:00,1.5144,1.51445,1.5144,1.51445,300100000.0
2009-10-19 11:04:00,1.51445,1.5145,1.5144,1.5144,349100000.0
2009-10-19 11:05:00,1.5144,1.5145,1.5144,1.5144,278700000.0
2009-10-19 11:06:00,1.5144,1.51455,1.5144,1.51445,677100000.0
2009-10-19 11:07:00,1.51445,1.5145,1.5144,1.5144,329500000.0
2009-10-19 11:08:00,1.5144,1.5144,1.5144,1.5144,282200000.0
2009-10-19 11:09:00,1.5144,1.5144,1.5143,1.51435,399500000.0
2009-10-19 11:10:00,1.51435,1.51445,1.51425,1.51425,836100000.0
2009-10-19 11:11:00,1.51425,1.5144,1.51425,1.51435,279800000.0
2009-10-19 11:12:00,1.5143,1.51435,1.51425,1.5143,387200000.0
2009-10-19 11:13:00,1.5143,1.5143,1.5142,1.5142,443000000.0
2009-10-19 11:14:00,1.51425,1.5144,1.51425,1.51435,572600000.0
2009-10-19 11:15:00,1.51435,1.5144,1.51435,1.51435,473300000.0
2009-10-19 11:16:00,1.51435,1.51435,1.51435,1.51435,545900000.0
2009-10-19 11:17:00,1.51435,1.51435,1.5142,1.51425,337400001.0
2009-10-19 11:18:00,1.5142,1.5143,1.51415,1.51425,454200000.0
2009-10-19 11:19:00,1.51425,1.5144,1.51425,1.51435,677200001.0
2009-10-19 11:20:00,1.5143,1.51435,1.51425,1.51435,354999999.0
2009-10-19 11:21:00,1.51435,1.51435,1.5143,1.51435,449300000.0
2009-10-19 11:22:00,1.51435,1.5144,1.51435,1.51435,461000000.0
2009-10-19 11:23:00,1.51435,1.51445,1.5143,1.5144,521899999.0
2009-10-19 11:24:00,1.5144,1.51445,1.51435,1.5144,418300000.0
2009-10-19 11:25:00,1.5144,1.5144,1.51435,1.51435,476300000.0
2009-10-19 11:26:00,1.51435,1.5144,1.51435,1.51435,573700000.0
2009-10-19 11:27:00,1.51435,1.51445,1.5143,1.51435,666100000.0
2009-10-19 11:28:00,1.51435,1.5144,1.51435,1.51435,553000000.0
2009-10-19 11:29:00,1.5144,1.5144,1.51435,1.51435,555200000.0
2009-10-19 11:30:00,1.51435,1.51435,1.5143,1.5143,523400000.0
2009-10-19 11:31:00,1.51425,1.51435,1.51415,1.51425,446300000.0
2009-10-19 11:32:00,1.5142,1.5143,1.51415,1.51415,531700000.0
2009-10-19 11:33:00,1.51415,1.5142,1.51405,1.51415,331700000.0
2009-10-19 11:34:00,1.51415,1.51425,1.5141,1.51425,451000001.0
2009-10-19 11:35:00,1.5142,1.51425,1.51415,1.51425,317400001.0
2009-10-19 11:36:00,1.51425,1.51435,1.51415,1.5143,402300000.0
2009-10-19 11:37:00,1.51425,1.5143,1.5142,1.5142,217800000.0
2009-10-19 11:38:00,1.5142,1.51435,1.5142,1.51435,400700000.0
2009-10-19 11:39:00,1.51435,1.5144,1.5143,1.51435,217000000.0
2009-10-19 11:40:00,1.51435,1.5144,1.51425,1.51425,213000000.0
2009-10-19 11:41:00,1.51425,1.51425,1.5142,1.51425,183000000.0
2009-10-19 11:42:00,1.51425,1.5143,1.5142,1.5142,198600000.0
2009-10-19 11:43:00,1.5142,1.5144,1.5142,1.51435,464400000.0
2009-10-19 11:44:00,1.51435,1.51435,1.5142,1.5142,141300000.0
2009-10-19 11:45:00,1.5142,1.5143,1.5142,1.5143,494200000.0
2009-10-19 11:46:00,1.5143,1.51445,1.51425,1.51435,596100000.0
2009-10-19 11:47:00,1.51435,1.5144,1.5142,1.51425,435700000.0
2009-10-19 11:48:00,1.51425,1.5143,1.51415,1.5142,415100000.0
2009-10-19 11:49:00,1.5142,1.5143,1.51415,1.51425,316300000.0
2009-10-19 11:50:00,1.5142,1.51435,1.5142,1.5142,661000000.0
2009-10-19 11:51:00,1.5142,1.51435,1.51415,1.51425,896399998.0
2009-10-19 11:52:00,1.51425,1.5143,1.51415,1.5142,487400000.0
2009-10-19 11:53:00,1.5142,1.51425,1.5141,1.51415,753700002.0
2009-10-19 11:54:00,1.51415,1.51415,1.5141,1.5141,296000000.0
2009-10-19 11:55:00,1.5141,1.51415,1.51405,1.51415,103100000.0
2009-10-19 11:56:00,1.51415,1.51415,1.5141,1.5141,233400000.0
2009-10-19 11:57:00,1.5141,1.51415,1.5141,1.5141,216100000.0
2009-10-19 11:58:00,1.5141,1.51415,1.51405,1.51405,384200000.0
2009-10-19 11:59:00,1.51405,1.5142,1.51395,1.51405,476000000.0
2009-10-19 12:00:00,1.51405,1.5141,1.51395,1.5141,528200000.0
2009-10-19 12:01:00,1.5141,1.5142,1.51405,1.51405,541600000.0
2009-10-19 12:02:00,1.51405,1.51405,1.51395,1.51395,383700000.0
2009-10-19 12:03:00,1.51395,1.51395,1.5138,1.51385,501400000.0
2009-10-19 12:04:00,1.51385,1.5139,1.51365,1.51365,569499999.0
2009-10-19 12:05:00,1.51365,1.51375,1.51365,1.5137,369000001.0
2009-10-19 12:06:00,1.5137,1.51385,1.5137,1.51385,287500000.0
2009-10-19 12:07:00,1.51385,1.51395,1.51375,1.5138,600800000.0
2009-10-19 12:08:00,1.5138,1.51385,1.51375,1.51385,490800000.0
2009-10-19 12:09:00,1.5138,1.5138,1.51375,1.51375,682400000.0
2009-10-19 12:10:00,1.51375,1.51395,1.5137,1.51395,635000001.0
2009-10-19 12:11:00,1.51395,1.51405,1.5139,1.51405,534400000.0
2009-10-19 12:12:00,1.51405,1.5141,1.51405,1.51405,280800000.0
2009-10-19 12:13:00,1.51405,1.51405,1.51395,1.514,301400000.0
2009-10-19 12:14:00,1.514,1.51405,1.51395,1.51405,107600000.0
2009-10-19 12:15:00,1.51405,1.5141,1.5138,1.5139,391400001.0
2009-10-19 12:16:00,1.5139,1.514,1.5139,1.51395,523699999.0
2009-10-19 12:17:00,1.5139,1.51405,1.5139,1.51395,690200000.0
2009-10-19 12:18:00,1.514,1.51405,1.514,1.51405,347800000.0
2009-10-19 12:19:00,1.51405,1.51425,1.51405,1.51415,392599999.0
2009-10-19 12:20:00,1.51415,1.5142,1.5141,1.51415,362000000.0
2009-10-19 12:21:00,1.51415,1.51415,1.51405,1.5141,239700000.0
2009-10-19 12:22:00,1.5141,1.5141,1.51405,1.51405,198500000.0
2009-10-19 12:23:00,1.51405,1.51415,1.51405,1.51415,290100000.0
2009-10-19 12:24:00,1.51415,1.51415,1.51415,1.51415,122000000.0
2009-10-19 12:25:00,1.51415,1.51415,1.5141,1.51415,276900000.0
2009-10-19 12:26:00,1.51425,1.5143,1.5142,1.5142,279400000.0
2009-10-19 12:27:00,1.5142,1.5144,1.5142,1.5142,534500000.0
2009-10-19 12:28:00,1.5142,1.5142,1.5142,1.5142,111900000.0
2009-10-19 12:29:00,1.5142,1.5142,1.5142,1.5142,211400000.0
2009-10-19 12:30:00,1.5142,1.5142,1.5142,1.5142,159200000.0
2009-10-19 12:31:00,1.5142,1.5142,1.5142,1.5142,205900000.0
2009-10-19 12:32:00,1.5142,1.51425,1.51415,1.5142,196599999.0
2009-10-19 12:33:00,1.5142,1.5142,1.5142,1.5142,286200000.0
2009-10-19 12:34:00,1.5142,1.5142,1.5142,1.5142,69100000.0
2009-10-19 12:35:00,1.5142,1.51425,1.51405,1.51405,165500000.0
2009-10-19 12:36:00,1.51405,1.51405,1.514,1.514,125200000.0
2009-10-19 12:37:00,1.514,1.5141,1.514,1.514,196000000.0
2009-10-19 12:38:00,1.514,1.514,1.514,1.514,232700000.0
2009-10-19 12:39:00,1.514,1.5141,1.51385,1.514,487000000.0
2009-10-19 12:40:00,1.514,1.51405,1.514,1.514,286300000.0
2009-10-19 12:41:00,1.514,1.514,1.514,1.514,230000000.0
2009-10-19 12:42:00,1.514,1.514,1.514,1.514,179900000.0
2009-10-19 12:43:00,1.514,1.514,1.514,1.514,151600000.0
2009-10-19 12:44:00,1.514,1.514,1.5138,1.5138,421900000.0
2009-10-19 12:45:00,1.51385,1.51385,1.51365,1.5137,245600000.0
2009-10-19 12:46:00,1.51365,1.5137,1.51365,1.51365,220300000.0
2009-10-19 12:47:00,1.51365,1.5137,1.51365,1.5137,91400001.0
2009-10-19 12:48:00,1.5137,1.5137,1.51365,1.51365,226600000.0
2009-10-19 12:49:00,1.51365,1.51365,1.51355,1.51365,329700000.0
2009-10-19 12:50:00,1.51365,1.5138,1.51355,1.5138,254100000.0
2009-10-19 12:51:00,1.5138,1.51395,1.51375,1.5139,335100000.0
2009-10-19 12:52:00,1.5139,1.51405,1.5138,1.51385,380700000.0
2009-10-19 12:53:00,1.51385,1.514,1.5138,1.51395,477999999.0
2009-10-19 12:54:00,1.51395,1.514,1.5139,1.514,291600000.0
2009-10-19 12:55:00,1.514,1.51405,1.5139,1.51395,161199999.0
2009-10-19 12:56:00,1.51395,1.51405,1.51395,1.51395,220800000.0
2009-10-19 12:57:00,1.51395,1.51405,1.51395,1.51395,288700000.0
2009-10-19 12:58:00,1.514,1.51405,1.5139,1.514,275100000.0
2009-10-19 12:59:00,1.514,1.5143,1.51395,1.51425,552100000.0
2009-10-19 13:00:00,1.51425,1.5143,1.51405,1.5141,412600000.0
2009-10-19 13:01:00,1.5141,1.51425,1.51405,1.51405,312200000.0
2009-10-19 13:02:00,1.51405,1.51415,1.514,1.5141,429800000.0
2009-10-19 13:03:00,1.5141,1.51415,1.51405,1.5141,458200000.0
2009-10-19 13:04:00,1.5141,1.51415,1.51405,1.5141,228900000.0
2009-10-19 13:05:00,1.5141,1.51415,1.51395,1.514,543300003.0
2009-10-19 13:06:00,1.514,1.5141,1.514,1.514,253800000.0
2009-10-19 13:07:00,1.51405,1.5141,1.514,1.51405,345400000.0
2009-10-19 13:08:00,1.51415,1.51415,1.514,1.514,361300000.0
2009-10-19 13:09:00,1.514,1.51405,1.514,1.51405,272800000.0
2009-10-19 13:10:00,1.51405,1.5142,1.51405,1.51415,147600000.0
2009-10-19 13:11:00,1.51415,1.5142,1.5141,1.51415,266400000.0
2009-10-19 13:12:00,1.51415,1.5143,1.51405,1.5143,632800000.0
2009-10-19 13:13:00,1.5143,1.51435,1.5143,1.5143,111400000.0
2009-10-19 13:14:00,1.5143,1.51435,1.51425,1.5143,211000000.0
2009-10-19 13:15:00,1.5143,1.51435,1.51425,1.5143,144400000.0
2009-10-19 13:16:00,1.5143,1.51445,1.51425,1.51445,175300000.0
2009-10-19 13:17:00,1.51445,1.5146,1.5144,1.5144,484600000.0
2009-10-19 13:18:00,1.5144,1.5144,1.51425,1.5143,265100000.0
2009-10-19 13:19:00,1.5143,1.5144,1.5143,1.5143,223600000.0
2009-10-19 13:20:00,1.5143,1.5143,1.51415,1.5142,247100000.0
2009-10-19 13:21:00,1.5142,1.5142,1.5142,1.5142,130900000.0
2009-10-19 13:22:00,1.5142,1.5142,1.51405,1.51405,333100000.0
2009-10-19 13:23:00,1.51405,1.5141,1.514,1.5141,269000000.0
2009-10-19 13:24:00,1.51415,1.5142,1.5141,1.51415,318900001.0
2009-10-19 13:25:00,1.51415,1.5142,1.5141,1.51415,605600000.0
2009-10-19 13:26:00,1.51415,1.51415,1.5141,1.51415,227400000.0
2009-10-19 13:27:00,1.51415,1.51415,1.5141,1.51415,327200000.0
2009-10-19 13:28:00,1.51415,1.51415,1.5141,1.51415,240000000.0
2009-10-19 13:29:00,1.51415,1.51425,1.51415,1.51415,503700000.0
2009-10-19 13:30:00,1.51415,1.51425,1.51415,1.51425,787000000.0
2009-10-19 13:31:00,1.51425,1.51425,1.5142,1.5142,199400000.0
2009-10-19 13:32:00,1.5142,1.51425,1.51415,1.5142,396900000.0
2009-10-19 13:33:00,1.5142,1.51425,1.51415,1.5142,479300000.0
2009-10-19 13:34:00,1.5142,1.51425,1.51415,1.51415,413500000.0
2009-10-19 13:35:00,1.51415,1.51415,1.5141,1.5141,290800000.0
2009-10-19 13:36:00,1.5141,1.5141,1.5141,1.5141,179100000.0
2009-10-19 13:37:00,1.5141,1.5141,1.514,1.514,339300000.0
2009-10-19 13:38:00,1.514,1.51405,1.514,1.514,410900000.0
2009-10-19 13:39:00,1.514,1.5141,1.514,1.51405,573600000.0
2009-10-19 13:40:00,1.5141,1.51415,1.51405,1.51405,489900001.0
2009-10-19 13:41:00,1.51405,1.51415,1.51405,1.51415,318400000.0
2009-10-19 13:42:00,1.5142,1.5142,1.5141,1.5141,245500000.0
2009-10-19 13:43:00,1.5141,1.51415,1.5141,1.5141,174100000.0
2009-10-19 13:44:00,1.5141,1.5142,1.5141,1.5141,428099999.0
2009-10-19 13:45:00,1.5141,1.5142,1.5141,1.51415,360200000.0
2009-10-19 13:46:00,1.51415,1.5142,1.5141,1.51415,443100000.0
2009-10-19 13:47:00,1.51415,1.51415,1.51405,1.51405,156400001.0
2009-10-19 13:48:00,1.51405,1.51415,1.514,1.5141,423800000.0
2009-10-19 13:49:00,1.5141,1.51415,1.51405,1.5141,290000000.0
2009-10-19 13:50:00,1.5141,1.5141,1.51405,1.51405,437900000.0
2009-10-19 13:51:00,1.51405,1.5141,1.51395,1.51395,568699999.0
2009-10-19 13:52:00,1.51395,1.514,1.5137,1.5138,386600003.0
2009-10-19 13:53:00,1.5138,1.5138,1.5136,1.51365,1199100007.0
2009-10-19 13:54:00,1.51365,1.5138,1.5136,1.51375,325700003.0
2009-10-19 13:55:00,1.5138,1.51385,1.51375,1.5138,348600000.0
2009-10-19 13:56:00,1.5138,1.51385,1.51365,1.51365,147000000.0
2009-10-19 13:57:00,1.51365,1.5138,1.51355,1.51355,425799999.0
2009-10-19 13:58:00,1.51355,1.51375,1.51355,1.5136,215200000.0
2009-10-19 13:59:00,1.5136,1.51365,1.51355,1.5136,201400002.0
2009-10-19 14:00:00,1.5137,1.5138,1.5136,1.51375,383199999.0
2009-10-19 14:01:00,1.51375,1.51385,1.5137,1.51375,175100000.0
2009-10-19 14:02:00,1.5138,1.5138,1.5136,1.5137,1049399999.0
2009-10-19 14:03:00,1.5137,1.5138,1.5137,1.5137,492300000.0
2009-10-19 14:04:00,1.5137,1.5138,1.5137,1.5138,279499999.0
2009-10-19 14:05:00,1.5138,1.51385,1.5136,1.51365,746400003.0
2009-10-19 14:06:00,1.51375,1.5139,1.51355,1.51375,536700000.0
2009-10-19 14:07:00,1.51375,1.51385,1.5137,1.5138,142900000.0
2009-10-19 14:08:00,1.5138,1.51385,1.5136,1.51375,732600000.0
2009-10-19 14:09:00,1.5137,1.51385,1.51365,1.51375,579000000.0
2009-10-19 14:10:00,1.51375,1.51375,1.5136,1.5137,455999999.0
2009-10-19 14:11:00,1.5137,1.5139,1.5137,1.51385,439200001.0
2009-10-19 14:12:00,1.51385,1.5139,1.5138,1.5139,193900000.0
2009-10-19 14:13:00,1.5139,1.5139,1.5138,1.5138,368400000.0
2009-10-19 14:14:00,1.5138,1.51385,1.51375,1.5138,435800000.0
2009-10-19 14:15:00,1.5138,1.5139,1.51375,1.5138,508400000.0
2009-10-19 14:16:00,1.5138,1.514,1.5137,1.51395,577800000.0
2009-10-19 14:17:00,1.51395,1.5143,1.5138,1.51405,664599999.0
2009-10-19 14:18:00,1.51405,1.51415,1.51405,1.5141,675300000.0
2009-10-19 14:19:00,1.5141,1.51415,1.5141,1.51415,402700000.0
2009-10-19 14:20:00,1.51415,1.51425,1.51405,1.51425,560600002.0
2009-10-19 14:21:00,1.5142,1.5143,1.5139,1.51395,434400000.0
2009-10-19 14:22:00,1.5139,1.514,1.5139,1.5139,534900000.0
2009-10-19 14:23:00,1.5139,1.514,1.51385,1.51385,379900000.0
2009-10-19 14:24:00,1.5139,1.51395,1.5138,1.51385,585800000.0
2009-10-19 14:25:00,1.51385,1.51395,1.5138,1.51385,635199999.0
2009-10-19 14:26:00,1.5139,1.5139,1.5138,1.5138,507400000.0
2009-10-19 14:27:00,1.5138,1.51385,1.5138,1.5138,190500000.0
2009-10-19 14:28:00,1.5138,1.5138,1.51375,1.5138,214700000.0
2009-10-19 14:29:00,1.5138,1.51385,1.51375,1.5138,198400000.0
2009-10-19 14:30:00,1.5138,1.51385,1.51375,1.5138,437700000.0
2009-10-19 14:31:00,1.5138,1.51385,1.51375,1.5138,321000000.0
2009-10-19 14:32:00,1.5138,1.5138,1.5138,1.5138,240400000.0
2009-10-19 14:33:00,1.5138,1.51385,1.51375,1.51385,349100000.0
2009-10-19 14:34:00,1.51385,1.5139,1.51385,1.51385,146000000.0
2009-10-19 14:35:00,1.51385,1.51385,1.5138,1.5138,36000000.0
2009-10-19 14:36:00,1.5138,1.51385,1.5138,1.5138,369400000.0
2009-10-19 14:37:00,1.5138,1.51385,1.5138,1.5138,776600000.0
2009-10-19 14:38:00,1.5138,1.51385,1.5138,1.51385,221700000.0
2009-10-19 14:39:00,1.51385,1.51395,1.5138,1.51385,405900001.0
2009-10-19 14:40:00,1.51385,1.51395,1.51385,1.51385,545200001.0
2009-10-19 14:41:00,1.51385,1.5139,1.51385,1.51385,706500000.0
2009-10-19 14:42:00,1.51385,1.51395,1.5138,1.5138,747200000.0
2009-10-19 14:43:00,1.5138,1.51395,1.5138,1.51385,612500000.0
2009-10-19 14:44:00,1.51385,1.514,1.51385,1.51385,295900000.0
2009-10-19 14:45:00,1.51385,1.51385,1.5138,1.51385,168100000.0
2009-10-19 14:46:00,1.51385,1.51395,1.51385,1.5139,96200000.0
2009-10-19 14:47:00,1.5139,1.514,1.5139,1.514,109000000.0
2009-10-19 14:48:00,1.514,1.514,1.5139,1.5139,136500000.0
2009-10-19 14:49:00,1.5139,1.5139,1.5139,1.5139,72800000.0
2009-10-19 14:50:00,1.51385,1.5139,1.5138,1.51385,336700000.0
2009-10-19 14:51:00,1.51385,1.5139,1.51385,1.5139,90800000.0
2009-10-19 14:52:00,1.5139,1.51395,1.5139,1.5139,115000000.0
2009-10-19 14:53:00,1.5139,1.5139,1.51385,1.51385,187900000.0
2009-10-19 14:54:00,1.51385,1.5139,1.51385,1.51385,272700000.0
2009-10-19 14:55:00,1.51385,1.5139,1.5138,1.51385,238800000.0
2009-10-19 14:56:00,1.51385,1.514,1.51385,1.514,310200000.0
2009-10-19 14:57:00,1.514,1.514,1.514,1.514,8600000.0
2009-10-19 14:58:00,1.514,1.514,1.5139,1.5139,37400000.0
2009-10-19 14:59:00,1.5139,1.51395,1.5139,1.5139,256200000.0
2009-10-19 15:00:00,1.5139,1.51395,1.51385,1.51385,231100000.0
2009-10-19 15:01:00,1.51385,1.514,1.51385,1.5139,756800000.0
2009-10-19 15:02:00,1.5139,1.5139,1.51385,1.5139,267300000.0
2009-10-19 15:03:00,1.5139,1.5139,1.51385,1.5139,361700000.0
2009-10-19 15:04:00,1.5139,1.51395,1.5139,1.5139,163900000.0
2009-10-19 15:05:00,1.5139,1.51395,1.51385,1.51385,191100000.0
2009-10-19 15:06:00,1.51385,1.51405,1.51385,1.51395,630900000.0
2009-10-19 15:07:00,1.5139,1.51405,1.51385,1.5139,335300000.0
2009-10-19 15:08:00,1.5139,1.514,1.5139,1.5139,395900000.0
2009-10-19 15:09:00,1.5139,1.514,1.51385,1.51385,254100001.0
2009-10-19 15:10:00,1.51385,1.5139,1.5138,1.5139,264100000.0
2009-10-19 15:11:00,1.5139,1.514,1.5139,1.51395,262100000.0
2009-10-19 15:12:00,1.51395,1.514,1.5139,1.51395,221800000.0
2009-10-19 15:13:00,1.51395,1.514,1.5139,1.5139,300600000.0
2009-10-19 15:14:00,1.5139,1.51395,1.5139,1.5139,265700000.0
2009-10-19 15:15:00,1.5139,1.51395,1.5139,1.5139,274600000.0
2009-10-19 15:16:00,1.5139,1.51405,1.5139,1.514,322800000.0
2009-10-19 15:17:00,1.514,1.51405,1.514,1.514,62600000.0
2009-10-19 15:18:00,1.514,1.514,1.5139,1.514,211100000.0
2009-10-19 15:19:00,1.514,1.514,1.51395,1.514,229000000.0
2009-10-19 15:20:00,1.514,1.51405,1.51395,1.51405,413300000.0
2009-10-19 15:21:00,1.514,1.514,1.514,1.514,241800000.0
2009-10-19 15:22:00,1.514,1.5141,1.514,1.5141,444700000.0
2009-10-19 15:23:00,1.5141,1.5141,1.514,1.514,241800000.0
2009-10-19 15:24:00,1.514,1.51405,1.51385,1.5139,502400000.0
2009-10-19 15:25:00,1.5139,1.514,1.51385,1.5139,470999999.0
2009-10-19 15:26:00,1.51395,1.51405,1.5139,1.5139,500499999.0
2009-10-19 15:27:00,1.5139,1.51415,1.5139,1.51405,706599999.0
2009-10-19 15:28:00,1.51405,1.51415,1.51405,1.51415,464199999.0
2009-10-19 15:29:00,1.51415,1.51425,1.51415,1.5142,240700000.0
2009-10-19 15:30:00,1.5142,1.5142,1.51405,1.5141,724200000.0
2009-10-19 15:31:00,1.51415,1.5142,1.5141,1.5141,653500000.0
2009-10-19 15:32:00,1.5141,1.51425,1.51405,1.51415,921100001.0
2009-10-19 15:33:00,1.51415,1.5143,1.5141,1.5141,644700000.0
2009-10-19 15:34:00,1.5141,1.5142,1.51405,1.5141,538000000.0
2009-10-19 15:35:00,1.5141,1.51415,1.51405,1.5141,623700000.0
2009-10-19 15:36:00,1.5141,1.5141,1.51405,1.5141,449900000.0
2009-10-19 15:37:00,1.5141,1.51425,1.51405,1.51425,677800000.0
2009-10-19 15:38:00,1.51425,1.51425,1.51415,1.51415,691100000.0
2009-10-19 15:39:00,1.5142,1.51425,1.5141,1.51415,378100000.0
2009-10-19 15:40:00,1.51415,1.51425,1.51415,1.5142,663200000.0
2009-10-19 15:41:00,1.5142,1.5143,1.51415,1.5142,877300002.0
2009-10-19 15:42:00,1.5142,1.51425,1.5142,1.5142,459200000.0
2009-10-19 15:43:00,1.5142,1.5143,1.51415,1.51415,403400000.0
2009-10-19 15:44:00,1.51415,1.5142,1.51415,1.51415,614600000.0
2009-10-19 15:45:00,1.51415,1.5142,1.51415,1.5142,469400000.0
2009-10-19 15:46:00,1.5142,1.51425,1.51415,1.5142,839500002.0
2009-10-19 15:47:00,1.5142,1.51425,1.5142,1.51425,356700000.0
2009-10-19 15:48:00,1.51425,1.5143,1.51415,1.5143,158500000.0
2009-10-19 15:49:00,1.51425,1.5143,1.5142,1.51425,171600000.0
2009-10-19 15:50:00,1.51425,1.51425,1.51415,1.5142,490600000.0
2009-10-19 15:51:00,1.5142,1.5143,1.51415,1.51425,551700000.0
2009-10-19 15:52:00,1.51425,1.5143,1.51415,1.51415,615100000.0
2009-10-19 15:53:00,1.51415,1.5142,1.5141,1.5142,765999999.0
2009-10-19 15:54:00,1.5142,1.5143,1.5142,1.5142,568300000.0
2009-10-19 15:55:00,1.5142,1.51425,1.51415,1.51415,707800000.0
2009-10-19 15:56:00,1.51415,1.51425,1.51415,1.51415,616800000.0
2009-10-19 15:57:00,1.51415,1.5142,1.51415,1.51415,448900000.0
2009-10-19 15:58:00,1.51415,1.51425,1.51415,1.5142,453800000.0
2009-10-19 15:59:00,1.51425,1.51425,1.51415,1.51415,530700000.0
2009-10-19 16:00:00,1.51415,1.5143,1.51415,1.51425,348599999.0
2009-10-19 16:01:00,1.51425,1.5143,1.51415,1.5142,518400001.0
2009-10-19 16:02:00,1.51415,1.5144,1.51415,1.5144,733600003.0
2009-10-19 16:03:00,1.5144,1.5145,1.51435,1.51445,675000000.0
2009-10-19 16:04:00,1.51445,1.51475,1.51435,1.5145,466600000.0
2009-10-19 16:05:00,1.5145,1.5147,1.5144,1.51465,657600001.0
2009-10-19 16:06:00,1.5146,1.51465,1.5145,1.5145,293400000.0
2009-10-19 16:07:00,1.5145,1.5145,1.51435,1.51435,680400000.0
2009-10-19 16:08:00,1.51435,1.51445,1.51435,1.5144,636300001.0
2009-10-19 16:09:00,1.5144,1.51445,1.514,1.51425,741600000.0
2009-10-19 16:10:00,1.51425,1.51435,1.5142,1.51425,539900000.0
2009-10-19 16:11:00,1.51425,1.51445,1.51415,1.51425,786000000.0
2009-10-19 16:12:00,1.51425,1.5143,1.51415,1.5143,511300000.0
2009-10-19 16:13:00,1.5143,1.51435,1.51425,1.51435,577600000.0
2009-10-19 16:14:00,1.51435,1.51435,1.51415,1.5142,526500000.0
2009-10-19 16:15:00,1.5142,1.51425,1.5141,1.51425,634400001.0
2009-10-19 16:16:00,1.5142,1.5143,1.51415,1.5143,723400000.0
2009-10-19 16:17:00,1.5143,1.51435,1.5142,1.5142,666599998.0
2009-10-19 16:18:00,1.5142,1.51435,1.5142,1.5143,684900000.0
2009-10-19 16:19:00,1.5143,1.5143,1.5141,1.5142,446800000.0
2009-10-19 16:20:00,1.51415,1.51425,1.514,1.51405,708000001.0
2009-10-19 16:21:00,1.51405,1.5142,1.514,1.5141,806100000.0
2009-10-19 16:22:00,1.5141,1.5143,1.514,1.5143,709400001.0
2009-10-19 16:23:00,1.5143,1.5144,1.51415,1.5142,827800000.0
2009-10-19 16:24:00,1.5142,1.5142,1.51405,1.5141,702699999.0
2009-10-19 16:25:00,1.5141,1.5141,1.51395,1.514,501300001.0
2009-10-19 16:26:00,1.514,1.514,1.51395,1.51395,571900000.0
2009-10-19 16:27:00,1.51395,1.51405,1.51395,1.514,725700000.0
2009-10-19 16:28:00,1.514,1.51405,1.51375,1.5138,421500000.0
2009-10-19 16:29:00,1.5138,1.514,1.5138,1.514,676200000.0
2009-10-19 16:30:00,1.51395,1.51405,1.5138,1.51395,871100000.0
2009-10-19 16:31:00,1.51395,1.514,1.51385,1.51385,892200000.0
2009-10-19 16:32:00,1.51385,1.5139,1.51375,1.5138,708500001.0
2009-10-19 16:33:00,1.5138,1.5138,1.51355,1.5136,478200001.0
2009-10-19 16:34:00,1.5136,1.5137,1.5136,1.5137,508499997.0
2009-10-19 16:35:00,1.5137,1.5138,1.5135,1.51355,898400007.0
2009-10-19 16:36:00,1.5136,1.5138,1.5135,1.5135,1464199998.0
2009-10-19 16:37:00,1.5135,1.5136,1.5134,1.51345,715800001.0
2009-10-19 16:38:00,1.51345,1.5137,1.51345,1.51355,751900000.0
2009-10-19 16:39:00,1.51355,1.51365,1.5135,1.5135,892900001.0
2009-10-19 16:40:00,1.5135,1.51355,1.51345,1.5135,893399998.0
2009-10-19 16:41:00,1.5135,1.5136,1.5135,1.5135,620200000.0
2009-10-19 16:42:00,1.5135,1.5136,1.5135,1.5136,691299999.0
2009-10-19 16:43:00,1.5136,1.5138,1.51355,1.5137,831000004.0
2009-10-19 16:44:00,1.5137,1.5138,1.5136,1.5138,882999996.0
2009-10-19 16:45:00,1.51375,1.51375,1.5136,1.51375,768900000.0
2009-10-19 16:46:00,1.51375,1.5139,1.5137,1.51375,416900000.0
2009-10-19 16:47:00,1.51375,1.51375,1.51345,1.5135,555399999.0
2009-10-19 16:48:00,1.5135,1.51355,1.51345,1.51355,363000000.0
2009-10-19 16:49:00,1.51355,1.5137,1.51355,1.5137,573200000.0
2009-10-19 16:50:00,1.5137,1.5137,1.51365,1.5137,135800000.0
2009-10-19 16:51:00,1.51365,1.5137,1.5136,1.51365,438500000.0
2009-10-19 16:52:00,1.5137,1.5138,1.5136,1.5138,719600001.0
2009-10-19 16:53:00,1.51375,1.5138,1.5137,1.51375,1007899999.0
2009-10-19 16:54:00,1.51375,1.51385,1.51355,1.51355,861600000.0
2009-10-19 16:55:00,1.51355,1.5138,1.5135,1.51375,491500000.0
2009-10-19 16:56:00,1.5138,1.5138,1.51345,1.5137,387600000.0
2009-10-19 16:57:00,1.5137,1.51385,1.51365,1.51375,550000001.0
2009-10-19 16:58:00,1.51375,1.5139,1.5136,1.5137,539699999.0
2009-10-19 16:59:00,1.51365,1.5138,1.51345,1.5135,607000000.0
2009-10-19 17:00:00,1.5135,1.51355,1.51345,1.51355,311900000.0
2009-10-19 17:01:00,1.51355,1.51355,1.51345,1.5135,211250000.0
2009-10-19 17:02:00,1.5135,1.5136,1.5135,1.51355,253300000.0
2009-10-19 17:03:00,1.5136,1.5136,1.51355,1.51355,275800000.0
2009-10-19 17:04:00,1.51355,1.51365,1.51355,1.5136,539200000.0
2009-10-19 17:05:00,1.51365,1.5138,1.5136,1.5137,697400000.0
2009-10-19 17:06:00,1.5137,1.51375,1.51365,1.51365,661099998.0
2009-10-19 17:07:00,1.51365,1.5137,1.51365,1.51365,320800000.0
2009-10-19 17:08:00,1.51365,1.51375,1.51355,1.5136,377700000.0
2009-10-19 17:09:00,1.51355,1.51365,1.51355,1.51365,422200000.0
2009-10-19 17:10:00,1.51365,1.5137,1.51355,1.51355,288399999.0
2009-10-19 17:11:00,1.51355,1.51365,1.5135,1.5136,455399999.0
2009-10-19 17:12:00,1.5136,1.51365,1.51355,1.5136,319000000.0
2009-10-19 17:13:00,1.5136,1.51365,1.5136,1.5136,250500000.0
2009-10-19 17:14:00,1.5136,1.5137,1.5136,1.51365,223699999.0
2009-10-19 17:15:00,1.51365,1.51365,1.5136,1.51365,392000000.0
2009-10-19 17:16:00,1.51365,1.51365,1.5136,1.5136,481600000.0
2009-10-19 17:17:00,1.5136,1.5137,1.5136,1.5137,216600000.0
2009-10-19 17:18:00,1.5137,1.5137,1.5136,1.51365,239300000.0
2009-10-19 17:19:00,1.51365,1.51375,1.51365,1.51375,359800000.0
2009-10-19 17:20:00,1.51375,1.51375,1.51365,1.5137,458900000.0
2009-10-19 17:21:00,1.5137,1.5137,1.51365,1.51365,462900000.0
2009-10-19 17:22:00,1.5137,1.51375,1.5135,1.5135,437400000.0
2009-10-19 17:23:00,1.5135,1.5137,1.51345,1.51355,747099999.0
2009-10-19 17:24:00,1.51355,1.51355,1.5135,1.5135,442600000.0
2009-10-19 17:25:00,1.5135,1.5137,1.5135,1.5136,488500000.0
2009-10-19 17:26:00,1.5136,1.5137,1.51355,1.5137,555500000.0
2009-10-19 17:27:00,1.5137,1.5137,1.5135,1.51355,557500000.0
2009-10-19 17:28:00,1.51355,1.5137,1.5135,1.5137,720100001.0
2009-10-19 17:29:00,1.5137,1.51375,1.5136,1.5137,593300000.0
2009-10-19 17:30:00,1.5137,1.51375,1.51365,1.51365,635500003.0
2009-10-19 17:31:00,1.51365,1.5138,1.51365,1.5138,367700001.0
2009-10-19 17:32:00,1.5138,1.514,1.51375,1.5138,604800001.0
2009-10-19 17:33:00,1.5138,1.5139,1.51375,1.51375,477000000.0
2009-10-19 17:34:00,1.51375,1.5138,1.5137,1.5137,471000000.0
2009-10-19 17:35:00,1.51375,1.51375,1.5136,1.5136,345200000.0
2009-10-19 17:36:00,1.5136,1.51365,1.5136,1.5136,233200000.0
2009-10-19 17:37:00,1.5136,1.51365,1.51355,1.5136,521000000.0
2009-10-19 17:38:00,1.5136,1.51365,1.51355,1.51365,379000000.0
2009-10-19 17:39:00,1.51365,1.51385,1.51365,1.5137,451500000.0
2009-10-19 17:40:00,1.5137,1.5138,1.51365,1.5137,382099999.0
2009-10-19 17:41:00,1.5137,1.5139,1.51365,1.5139,400000001.0
2009-10-19 17:42:00,1.51385,1.5139,1.5137,1.5137,804800000.0
2009-10-19 17:43:00,1.5137,1.51385,1.5137,1.51385,499400001.0
2009-10-19 17:44:00,1.51385,1.5139,1.51375,1.51385,621300001.0
2009-10-19 17:45:00,1.5138,1.5142,1.5138,1.5139,610999999.0
2009-10-19 17:46:00,1.51385,1.51415,1.5138,1.51405,363699999.0
2009-10-19 17:47:00,1.51405,1.5141,1.51395,1.51395,138700000.0
2009-10-19 17:48:00,1.51395,1.51405,1.51385,1.514,456099998.0
2009-10-19 17:49:00,1.514,1.51405,1.5139,1.5139,264400000.0
2009-10-19 17:50:00,1.5139,1.514,1.5139,1.51395,428400000.0
2009-10-19 17:51:00,1.51395,1.514,1.5139,1.5139,709100000.0
2009-10-19 17:52:00,1.5139,1.5141,1.5139,1.51395,484300000.0
2009-10-19 17:53:00,1.51395,1.51395,1.51385,1.51385,371900000.0
2009-10-19 17:54:00,1.51385,1.51405,1.51385,1.51405,361700000.0
2009-10-19 17:55:00,1.51405,1.5141,1.51395,1.514,414100000.0
2009-10-19 17:56:00,1.514,1.514,1.5139,1.514,203100000.0
2009-10-19 17:57:00,1.514,1.51405,1.5139,1.514,459700000.0
2009-10-19 17:58:00,1.51405,1.5141,1.51395,1.514,406900000.0
2009-10-19 17:59:00,1.514,1.5141,1.514,1.51405,317800000.0
2009-10-19 18:00:00,1.514,1.51405,1.51395,1.514,356300000.0
2009-10-19 18:01:00,1.514,1.5142,1.51395,1.51405,288300000.0
2009-10-19 18:02:00,1.514,1.51405,1.5139,1.51405,367000001.0
2009-10-19 18:03:00,1.51405,1.51405,1.5139,1.5139,489400000.0
2009-10-19 18:04:00,1.51395,1.514,1.5139,1.51395,340100000.0
2009-10-19 18:05:00,1.51395,1.51405,1.5139,1.51395,488000001.0
2009-10-19 18:06:00,1.51395,1.51405,1.51395,1.514,248500000.0
2009-10-19 18:07:00,1.51405,1.51405,1.514,1.514,187700000.0
2009-10-19 18:08:00,1.514,1.514,1.51395,1.51395,70700000.0
2009-10-19 18:09:00,1.51395,1.51395,1.51395,1.51395,116100000.0
2009-10-19 18:10:00,1.51395,1.51405,1.5139,1.5139,571700000.0
2009-10-19 18:11:00,1.5139,1.514,1.5139,1.51395,479000000.0
2009-10-19 18:12:00,1.51395,1.51395,1.51385,1.51385,97500000.0
2009-10-19 18:13:00,1.51385,1.51395,1.51375,1.51375,165100000.0
2009-10-19 18:14:00,1.51375,1.51395,1.51375,1.51385,180900000.0
2009-10-19 18:15:00,1.51385,1.5139,1.51385,1.5139,118800000.0
2009-10-19 18:16:00,1.5139,1.51395,1.5139,1.51395,90700000.0
2009-10-19 18:17:00,1.51395,1.514,1.51395,1.51395,205900000.0
2009-10-19 18:18:00,1.51395,1.51395,1.5139,1.5139,169000000.0
2009-10-19 18:19:00,1.5139,1.51395,1.5139,1.5139,40800000.0
2009-10-19 18:20:00,1.5139,1.5139,1.5138,1.51385,235900000.0
2009-10-19 18:21:00,1.51385,1.51395,1.51385,1.5139,20900000.0
2009-10-19 18:22:00,1.5139,1.514,1.5139,1.5139,295300000.0
2009-10-19 18:23:00,1.5139,1.51395,1.5139,1.5139,198600000.0
2009-10-19 18:24:00,1.5139,1.514,1.5139,1.5139,110400000.0
2009-10-19 18:25:00,1.5139,1.51395,1.5139,1.5139,137300000.0
2009-10-19 18:26:00,1.5139,1.51395,1.5139,1.5139,84300000.0
2009-10-19 18:27:00,1.5139,1.514,1.5139,1.51395,161600000.0
2009-10-19 18:28:00,1.51395,1.5141,1.5139,1.51395,122300000.0
2009-10-19 18:29:00,1.51395,1.514,1.5139,1.51395,258699999.0
2009-10-19 18:30:00,1.51405,1.5141,1.51405,1.5141,176400000.0
2009-10-19 18:31:00,1.51405,1.51415,1.514,1.5141,274200001.0
2009-10-19 18:32:00,1.5141,1.5141,1.51395,1.51395,271100000.0
2009-10-19 18:33:00,1.51395,1.51405,1.51395,1.51395,348900000.0
2009-10-19 18:34:00,1.51395,1.514,1.51395,1.514,148900000.0
2009-10-19 18:35:00,1.514,1.514,1.514,1.514,53600000.0
2009-10-19 18:36:00,1.514,1.514,1.514,1.514,76800000.0
2009-10-19 18:37:00,1.514,1.514,1.514,1.514,194000000.0
2009-10-19 18:38:00,1.514,1.514,1.514,1.514,100500000.0
2009-10-19 18:39:00,1.514,1.514,1.5139,1.51395,257500000.0
2009-10-19 18:40:00,1.5139,1.5139,1.5139,1.5139,111500000.0
2009-10-19 18:41:00,1.5139,1.5139,1.5139,1.5139,167800000.0
2009-10-19 18:42:00,1.5139,1.51395,1.51385,1.5139,512500000.0
2009-10-19 18:43:00,1.5139,1.51395,1.5139,1.5139,316300000.0
2009-10-19 18:44:00,1.5139,1.5139,1.51385,1.51385,199000000.0
2009-10-19 18:45:00,1.51385,1.5139,1.51375,1.5138,308000000.0
2009-10-19 18:46:00,1.5138,1.51385,1.51375,1.51385,248799999.0
2009-10-19 18:47:00,1.51385,1.5139,1.5138,1.5138,134600000.0
2009-10-19 18:48:00,1.5138,1.51385,1.5137,1.5138,239200000.0
2009-10-19 18:49:00,1.51375,1.51375,1.51355,1.51355,351900000.0
2009-10-19 18:50:00,1.5136,1.51365,1.51345,1.5136,356200000.0
2009-10-19 18:51:00,1.5136,1.5136,1.51355,1.5136,319700000.0
2009-10-19 18:52:00,1.5136,1.5136,1.51355,1.5136,88100000.0
2009-10-19 18:53:00,1.5136,1.5136,1.5135,1.51355,565100000.0
2009-10-19 18:54:00,1.51355,1.5136,1.51345,1.51345,415100000.0
2009-10-19 18:55:00,1.51345,1.5136,1.51345,1.5136,307100000.0
2009-10-19 18:56:00,1.5136,1.5137,1.5135,1.51355,447800000.0
2009-10-19 18:57:00,1.51355,1.51355,1.51345,1.51355,440200001.0
2009-10-19 18:58:00,1.51355,1.51365,1.51355,1.51355,272400000.0
2009-10-19 18:59:00,1.51355,1.5137,1.51355,1.51365,374100000.0
2009-10-19 19:00:00,1.51365,1.5138,1.5135,1.51365,539900001.0
2009-10-19 19:01:00,1.51365,1.51395,1.51365,1.5138,213300000.0
2009-10-19 19:02:00,1.5138,1.51385,1.5137,1.5138,365400000.0
2009-10-19 19:03:00,1.51375,1.51395,1.51375,1.5139,228800001.0
2009-10-19 19:04:00,1.5139,1.51395,1.51385,1.5139,176900000.0
2009-10-19 19:05:00,1.5139,1.51405,1.5139,1.514,55500000.0
2009-10-19 19:06:00,1.514,1.514,1.5139,1.5139,135900000.0
2009-10-19 19:07:00,1.5139,1.51405,1.5139,1.514,282599999.0
2009-10-19 19:08:00,1.51395,1.5141,1.5139,1.5141,255600000.0
2009-10-19 19:09:00,1.5141,1.51415,1.51405,1.5141,105300000.0
2009-10-19 19:10:00,1.5142,1.5142,1.5141,1.5141,239500000.0
2009-10-19 19:11:00,1.5141,1.5141,1.514,1.514,103500000.0
2009-10-19 19:12:00,1.514,1.5141,1.514,1.5141,179300000.0
2009-10-19 19:13:00,1.5141,1.51415,1.514,1.514,180000000.0
2009-10-19 19:14:00,1.514,1.5142,1.514,1.5141,266300000.0
2009-10-19 19:15:00,1.5141,1.5141,1.51405,1.5141,84900000.0
2009-10-19 19:16:00,1.5141,1.51425,1.51405,1.5141,303100000.0
2009-10-19 19:17:00,1.51415,1.51425,1.51405,1.51415,285600000.0
2009-10-19 19:18:00,1.51415,1.5142,1.5141,1.51415,139500000.0
2009-10-19 19:19:00,1.51415,1.51425,1.5141,1.51425,99400000.0
2009-10-19 19:20:00,1.51425,1.5143,1.5141,1.5141,250900000.0
2009-10-19 19:21:00,1.5141,1.5141,1.5141,1.5141,83200000.0
2009-10-19 19:22:00,1.5141,1.5141,1.514,1.514,169400000.0
2009-10-19 19:23:00,1.514,1.514,1.51365,1.51385,340200000.0
2009-10-19 19:24:00,1.5139,1.5139,1.5137,1.51375,215900000.0
2009-10-19 19:25:00,1.51375,1.5138,1.5137,1.5137,289600000.0
2009-10-19 19:26:00,1.5137,1.51375,1.5137,1.5137,68400000.0
2009-10-19 19:27:00,1.5137,1.5137,1.5137,1.5137,4800000.0
2009-10-19 19:28:00,1.5137,1.5138,1.5137,1.51375,140600000.0
2009-10-19 19:29:00,1.51375,1.5138,1.5137,1.5137,364100000.0
2009-10-19 19:30:00,1.5137,1.51385,1.5137,1.5137,767100000.0
2009-10-19 19:31:00,1.5137,1.5137,1.51355,1.5137,253900000.0
2009-10-19 19:32:00,1.5136,1.5138,1.51355,1.51365,716900000.0
2009-10-19 19:33:00,1.5137,1.51375,1.5136,1.51365,574100000.0
2009-10-19 19:34:00,1.51365,1.5137,1.5136,1.5136,539900000.0
2009-10-19 19:35:00,1.51365,1.5137,1.51355,1.5137,928500000.0
2009-10-19 19:36:00,1.51365,1.5138,1.51365,1.51375,787699995.0
2009-10-19 19:37:00,1.51375,1.51385,1.5137,1.51375,387400000.0
2009-10-19 19:38:00,1.51375,1.51385,1.5137,1.5137,501000000.0
2009-10-19 19:39:00,1.5137,1.5138,1.51365,1.51375,634300000.0
2009-10-19 19:40:00,1.51375,1.5138,1.51365,1.51375,883100001.0
2009-10-19 19:41:00,1.51375,1.51375,1.5136,1.51365,490300000.0
2009-10-19 19:42:00,1.51365,1.5138,1.51355,1.51365,302100000.0
2009-10-19 19:43:00,1.5138,1.5138,1.5136,1.51375,348600000.0
2009-10-19 19:44:00,1.51375,1.5138,1.51365,1.51365,181200000.0
2009-10-19 19:45:00,1.51365,1.5138,1.51355,1.51375,508699999.0
2009-10-19 19:46:00,1.51375,1.5138,1.51355,1.5136,320400000.0
2009-10-19 19:47:00,1.5136,1.51365,1.5135,1.51365,463400000.0
2009-10-19 19:48:00,1.51365,1.51365,1.51365,1.51365,50100000.0
2009-10-19 19:49:00,1.5136,1.5138,1.5136,1.5137,225300001.0
2009-10-19 19:50:00,1.5137,1.5137,1.51365,1.5137,23950000.0
2009-10-19 19:51:00,1.5137,1.51375,1.5137,1.5137,96900000.0
2009-10-19 19:52:00,1.5137,1.5137,1.5137,1.5137,58100000.0
2009-10-19 19:53:00,1.51365,1.51365,1.51365,1.51365,14800000.0
2009-10-19 19:54:00,1.5137,1.51375,1.5137,1.51375,42100000.0
2009-10-19 19:55:00,1.51375,1.51375,1.51375,1.51375,88000000.0
2009-10-19 19:56:00,1.51375,1.5138,1.51375,1.5138,102100000.0
2009-10-19 19:57:00,1.5138,1.51395,1.5138,1.5138,135600000.0
2009-10-19 19:58:00,1.5138,1.5138,1.5138,1.5138,61400000.0
2009-10-19 19:59:00,1.5138,1.5138,1.5138,1.5138,96300000.0
2009-10-19 20:00:00,1.5138,1.5138,1.5138,1.5138,187100000.0
2009-10-19 20:01:00,1.5138,1.51385,1.5138,1.5138,122800000.0
2009-10-19 20:02:00,1.5138,1.51385,1.5138,1.51385,166700000.0
2009-10-19 20:03:00,1.5138,1.5139,1.51375,1.5138,128700000.0
2009-10-19 20:04:00,1.5138,1.51395,1.5138,1.5138,173400000.0
2009-10-19 20:05:00,1.5138,1.51385,1.5138,1.51385,206699997.0
2009-10-19 20:06:00,1.51385,1.51385,1.51385,1.51385,56800000.0
2009-10-19 20:07:00,1.51385,1.51385,1.51385,1.51385,178400000.0
2009-10-19 20:08:00,1.51385,1.51385,1.51385,1.51385,67200000.0
2009-10-19 20:09:00,1.51385,1.5139,1.51385,1.51385,401400000.0
2009-10-19 20:10:00,1.51385,1.51385,1.51385,1.51385,216800000.0
2009-10-19 20:11:00,1.51385,1.5139,1.51385,1.51385,369300000.0
2009-10-19 20:12:00,1.51385,1.51385,1.51385,1.51385,137600000.0
2009-10-19 20:13:00,1.5138,1.51385,1.51375,1.5138,516800002.0
2009-10-19 20:14:00,1.5138,1.5138,1.5138,1.5138,150000000.0
2009-10-19 20:15:00,1.5138,1.5138,1.51375,1.51375,559000000.0
2009-10-19 20:16:00,1.51375,1.51385,1.51375,1.51375,602200000.0
2009-10-19 20:17:00,1.5138,1.51385,1.5137,1.51375,540800000.0
2009-10-19 20:18:00,1.5138,1.5138,1.5137,1.5137,390700000.0
2009-10-19 20:19:00,1.5138,1.5139,1.51375,1.51385,164600000.0
2009-10-19 20:20:00,1.51385,1.51385,1.51375,1.51375,768200000.0
2009-10-19 20:21:00,1.51375,1.51385,1.51375,1.51385,371700000.0
2009-10-19 20:22:00,1.51385,1.51385,1.5138,1.5138,39900000.0
2009-10-19 20:23:00,1.5138,1.51385,1.51375,1.51385,251100000.0
2009-10-19 20:24:00,1.51385,1.51385,1.5137,1.51375,365450001.0
2009-10-19 20:25:00,1.5137,1.51385,1.5137,1.5138,381400000.0
2009-10-19 20:26:00,1.5138,1.51385,1.51375,1.51385,246900001.0
2009-10-19 20:27:00,1.5138,1.51385,1.5138,1.5138,259900000.0
2009-10-19 20:28:00,1.5138,1.5138,1.51375,1.5138,132799999.0
2009-10-19 20:29:00,1.51385,1.51385,1.5138,1.5138,48200000.0
2009-10-19 20:30:00,1.5138,1.51385,1.5138,1.5138,98200000.0
2009-10-19 20:31:00,1.5138,1.5139,1.51375,1.51385,383000001.0
2009-10-19 20:32:00,1.51385,1.51385,1.5138,1.5138,71400000.0
2009-10-19 20:33:00,1.5138,1.51385,1.51375,1.5138,180900000.0
2009-10-19 20:34:00,1.5139,1.5139,1.5138,1.5138,193400000.0
2009-10-19 20:35:00,1.5138,1.5138,1.51375,1.5138,82900000.0
2009-10-19 20:36:00,1.5138,1.5138,1.5137,1.5138,276450000.0
2009-10-19 20:37:00,1.51375,1.5138,1.5137,1.5137,340300000.0
2009-10-19 20:38:00,1.5137,1.51375,1.5137,1.5137,545350000.0
2009-10-19 20:39:00,1.5137,1.51375,1.5137,1.5137,351750000.0
2009-10-19 20:40:00,1.51375,1.51375,1.5134,1.51345,189100000.0
2009-10-19 20:41:00,1.51345,1.5135,1.5134,1.51345,211500000.0
2009-10-19 20:42:00,1.51345,1.51385,1.51335,1.51375,295200000.0
2009-10-19 20:43:00,1.51375,1.51375,1.51365,1.51365,270400000.0
2009-10-19 20:44:00,1.5136,1.51375,1.51355,1.51365,431400000.0
2009-10-19 20:45:00,1.51365,1.51375,1.5135,1.51355,728600000.0
2009-10-19 20:46:00,1.51355,1.5136,1.5134,1.5135,223000000.0
2009-10-19 20:47:00,1.5135,1.5135,1.51345,1.5135,142900000.0
2009-10-19 20:48:00,1.51345,1.5135,1.51345,1.5135,150000000.0
2009-10-19 20:49:00,1.5135,1.5136,1.5135,1.5135,354800000.0
2009-10-19 20:50:00,1.51355,1.5136,1.5135,1.51355,436600000.0
2009-10-19 20:51:00,1.51355,1.51365,1.5135,1.5135,368900000.0
2009-10-19 20:52:00,1.5135,1.51375,1.5135,1.5136,539800001.0
2009-10-19 20:53:00,1.5136,1.51365,1.5135,1.5135,415900000.0
2009-10-19 20:54:00,1.5135,1.5136,1.5135,1.51355,357400000.0
2009-10-19 20:55:00,1.51355,1.51375,1.51355,1.51365,719500002.0
2009-10-19 20:56:00,1.51365,1.5138,1.51365,1.51375,319700000.0
2009-10-19 20:57:00,1.5138,1.5138,1.5138,1.5138,77200000.0
2009-10-19 20:58:00,1.5138,1.51385,1.51375,1.5138,219000002.0
2009-10-19 20:59:00,1.51385,1.51385,1.51375,1.51375,305300002.0
2009-10-19 21:00:00,1.5138,1.5139,1.51375,1.51375,697499994.0
2009-10-19 21:01:00,1.5138,1.5138,1.5137,1.5137,166799999.0
2009-10-19 21:02:00,1.51375,1.5138,1.5137,1.51375,443699999.0
2009-10-19 21:03:00,1.51375,1.51375,1.51365,1.51365,347450000.0
2009-10-19 21:04:00,1.51365,1.51365,1.51365,1.51365,239350000.0
2009-10-19 21:05:00,1.51365,1.5138,1.51365,1.5138,320550004.0
2009-10-19 21:06:00,1.5137,1.51375,1.5137,1.5137,357600002.0
2009-10-19 21:07:00,1.5137,1.5137,1.5137,1.5137,388700000.0
2009-10-19 21:08:00,1.5137,1.5137,1.5136,1.5136,143450000.0
2009-10-19 21:09:00,1.5136,1.51365,1.5136,1.5136,63400000.0
2009-10-19 21:10:00,1.5136,1.5136,1.5136,1.5136,14050000.0
2009-10-19 21:11:00,1.5136,1.5136,1.5136,1.5136,26950000.0
2009-10-19 21:12:00,1.5136,1.51375,1.5136,1.51365,451849998.0
2009-10-19 21:13:00,1.51365,1.51365,1.51365,1.51365,196800000.0
2009-10-19 21:14:00,1.51365,1.5138,1.51365,1.5137,864799999.0
2009-10-19 21:15:00,1.5137,1.5138,1.51365,1.51375,647000000.0
2009-10-19 21:16:00,1.51375,1.5138,1.5136,1.51365,246550000.0
2009-10-19 21:17:00,1.51365,1.51365,1.5136,1.5136,111200000.0
2009-10-19 21:18:00,1.5136,1.5136,1.5136,1.5136,39550000.0
2009-10-19 21:19:00,1.5136,1.5136,1.5136,1.5136,25500000.0
2009-10-19 21:20:00,1.5136,1.5136,1.5136,1.5136,31500000.0
2009-10-19 21:21:00,1.5136,1.51375,1.5136,1.5136,262749998.0
2009-10-19 21:22:00,1.5136,1.5136,1.5136,1.5136,258549998.0
2009-10-19 21:23:00,1.51365,1.51365,1.5136,1.5136,326050000.0
2009-10-19 21:24:00,1.5136,1.51365,1.5136,1.5136,202299998.0
2009-10-19 21:25:00,1.5136,1.51375,1.5136,1.51365,235800000.0
2009-10-19 21:26:00,1.5137,1.5138,1.51365,1.51375,395400003.0
2009-10-19 21:27:00,1.51375,1.51385,1.51375,1.5138,76800000.0
2009-10-19 21:28:00,1.5138,1.5138,1.51375,1.5138,43300000.0
2009-10-19 21:29:00,1.51375,1.5138,1.51375,1.51375,67400000.0
2009-10-19 21:30:00,1.5137,1.51375,1.51365,1.5137,247200000.0
2009-10-19 21:31:00,1.5137,1.5137,1.51365,1.5137,77100000.0
2009-10-19 21:32:00,1.5137,1.51375,1.5136,1.5136,197850000.0
2009-10-19 21:33:00,1.5136,1.5136,1.5136,1.5136,16550000.0
2009-10-19 21:34:00,1.5136,1.5136,1.5136,1.5136,50200000.0
2009-10-19 21:35:00,1.5136,1.5136,1.5136,1.5136,3300000.0
2009-10-19 21:36:00,1.5136,1.5136,1.5136,1.5136,15400000.0
2009-10-19 21:37:00,1.5136,1.5136,1.5136,1.5136,17100000.0
2009-10-19 21:38:00,1.5136,1.5136,1.5136,1.5136,27750000.0
2009-10-19 21:39:00,1.5136,1.51365,1.5136,1.5136,188750000.0
2009-10-19 21:40:00,1.5136,1.51375,1.5136,1.51365,207200000.0
2009-10-19 21:41:00,1.51365,1.5137,1.51365,1.5137,183100000.0
2009-10-19 21:42:00,1.5137,1.5137,1.5137,1.5137,98400000.0
2009-10-19 21:43:00,1.5137,1.51375,1.51365,1.51375,246900000.0
2009-10-19 21:44:00,1.5137,1.51375,1.51365,1.51365,171500000.0
2009-10-19 21:45:00,1.51365,1.51365,1.51365,1.51365,20000000.0
2009-10-19 21:46:00,1.51365,1.51365,1.51365,1.51365,13000000.0
2009-10-19 21:47:00,1.51365,1.51365,1.5136,1.51365,10200000.0
2009-10-19 21:48:00,1.51365,1.51365,1.51365,1.51365,20000000.0
2009-10-19 21:49:00,1.51365,1.51365,1.5136,1.5136,108850000.0
2009-10-19 21:50:00,1.5136,1.5136,1.5136,1.5136,7150000.0
2009-10-19 21:51:00,1.5136,1.5136,1.5136,1.5136,45500000.0
2009-10-19 21:52:00,1.5136,1.5136,1.5136,1.5136,4400000.0
2009-10-19 21:53:00,1.5136,1.5136,1.5136,1.5136,3850000.0
2009-10-19 21:54:00,1.5136,1.5136,1.5136,1.5136,40200000.0
2009-10-19 21:55:00,1.5136,1.5136,1.5135,1.5135,21500000.0
2009-10-19 21:56:00,1.5135,1.5135,1.51325,1.51335,135900000.0
2009-10-19 21:57:00,1.51335,1.5135,1.51335,1.51345,219800000.0
2009-10-19 21:58:00,1.51345,1.5137,1.51345,1.51365,79200000.0
2009-10-19 21:59:00,1.51365,1.51375,1.51355,1.51365,72600000.0
2009-10-19 22:00:00,1.5136,1.51365,1.5135,1.51355,59200000.0
2009-10-19 22:01:00,1.5135,1.5135,1.5135,1.5135,800000.0
2009-10-19 22:02:00,1.51299,1.51313,1.51299,1.5131,10200000.0
2009-10-19 22:03:00,1.5135,1.5135,1.51335,1.5135,8000000.0
2009-10-19 22:04:00,1.5135,1.5136,1.5132,1.5135,201900000.0
2009-10-19 22:05:00,1.5135,1.51355,1.51345,1.51355,30200000.0
2009-10-19 22:06:00,1.5135,1.51355,1.51345,1.51355,41400000.0
2009-10-19 22:07:00,1.51355,1.5136,1.51345,1.51345,148000000.0
2009-10-19 22:08:00,1.51345,1.51345,1.51335,1.51345,132000000.0
2009-10-19 22:09:00,1.51345,1.51345,1.51325,1.5133,74000000.0
2009-10-19 22:10:00,1.51335,1.51345,1.51335,1.51345,47200000.0
2009-10-19 22:11:00,1.51345,1.51345,1.51335,1.51345,87600000.0
2009-10-19 22:12:00,1.51345,1.51345,1.5134,1.5134,84800000.0
2009-10-19 22:13:00,1.5134,1.5134,1.51335,1.5134,39500000.0
2009-10-19 22:14:00,1.5134,1.51345,1.5134,1.51345,52900000.0
2009-10-19 22:15:00,1.51345,1.51345,1.51345,1.51345,61100000.0
2009-10-19 22:16:00,1.51345,1.51355,1.51345,1.5135,38400000.0
2009-10-19 22:17:00,1.5135,1.5136,1.5135,1.5136,47200000.0
2009-10-19 22:18:00,1.5136,1.5136,1.5136,1.5136,24400000.0
2009-10-19 22:19:00,1.5134,1.5134,1.5133,1.51335,36300000.0
2009-10-19 22:20:00,1.5134,1.51345,1.5134,1.51345,50400000.0
2009-10-19 22:21:00,1.51345,1.5135,1.51345,1.5135,66800000.0
2009-10-19 22:22:00,1.5135,1.5136,1.51345,1.51355,120200000.0
2009-10-19 22:23:00,1.5135,1.51355,1.51345,1.51345,88300000.0
2009-10-19 22:24:00,1.51345,1.5135,1.5133,1.5133,145650000.0
2009-10-19 22:25:00,1.51335,1.51335,1.5133,1.5133,132600000.0
2009-10-19 22:26:00,1.5133,1.51345,1.5133,1.5133,134200000.0
2009-10-19 22:27:00,1.5133,1.5133,1.5133,1.5133,15900000.0
2009-10-19 22:28:00,1.5133,1.51335,1.5133,1.5133,102100000.0
2009-10-19 22:29:00,1.5133,1.51335,1.5133,1.51335,16500000.0
2009-10-19 22:30:00,1.5133,1.51365,1.5133,1.5136,453800000.0
2009-10-19 22:31:00,1.51365,1.51365,1.5133,1.51355,236500000.0
2009-10-19 22:32:00,1.5136,1.51365,1.51355,1.51365,205700000.0
2009-10-19 22:33:00,1.5136,1.5136,1.51345,1.51355,177800000.0
2009-10-19 22:34:00,1.51355,1.51365,1.51355,1.51365,58400000.0
2009-10-19 22:35:00,1.51365,1.51385,1.5135,1.5135,258100000.0
2009-10-19 22:36:00,1.51345,1.51365,1.51345,1.51355,139350000.0
2009-10-19 22:37:00,1.5136,1.5136,1.5135,1.5136,137400000.0
2009-10-19 22:38:00,1.5136,1.5138,1.5136,1.5137,131800000.0
2009-10-19 22:39:00,1.51375,1.51385,1.51355,1.51355,151500000.0
2009-10-19 22:40:00,1.5136,1.51365,1.5135,1.51365,102950000.0
2009-10-19 22:41:00,1.5136,1.51365,1.5136,1.51365,212000000.0
2009-10-19 22:42:00,1.5136,1.5137,1.51345,1.5137,391350000.0
2009-10-19 22:43:00,1.51355,1.5138,1.5135,1.51355,852720000.0
2009-10-19 22:44:00,1.51355,1.5138,1.51355,1.51375,415000000.0
2009-10-19 22:45:00,1.51375,1.51385,1.51365,1.5138,239600000.0
2009-10-19 22:46:00,1.5138,1.51385,1.5137,1.5137,163600000.0
2009-10-19 22:47:00,1.5138,1.5138,1.5136,1.51365,218700000.0
2009-10-19 22:48:00,1.51365,1.5138,1.51355,1.51355,555450000.0
2009-10-19 22:49:00,1.51355,1.51365,1.51355,1.51355,176600000.0
2009-10-19 22:50:00,1.51355,1.51365,1.51355,1.51355,168600000.0
2009-10-19 22:51:00,1.5135,1.5135,1.51345,1.51345,13950000.0
2009-10-19 22:52:00,1.51345,1.51345,1.51335,1.51335,43550000.0
2009-10-19 22:53:00,1.51335,1.51335,1.51335,1.51335,73750000.0
2009-10-19 22:54:00,1.51335,1.5135,1.51335,1.51345,201050000.0
2009-10-19 22:55:00,1.5134,1.51365,1.51335,1.5135,184700000.0
2009-10-19 22:56:00,1.51345,1.51355,1.51335,1.5135,95500000.0
2009-10-19 22:57:00,1.5135,1.51355,1.51335,1.51335,100150000.0
2009-10-19 22:58:00,1.51335,1.51335,1.51335,1.51335,152650000.0
2009-10-19 22:59:00,1.51335,1.51355,1.51335,1.51345,263350000.0
2009-10-19 23:00:00,1.51335,1.5135,1.5132,1.51335,49350000.0
2009-10-19 23:01:00,1.51335,1.5135,1.51335,1.51335,46450000.0
2009-10-19 23:02:00,1.51335,1.51335,1.51335,1.51335,16250000.0
2009-10-19 23:03:00,1.51335,1.51335,1.5132,1.51335,22700000.0
2009-10-19 23:04:00,1.51335,1.51345,1.51335,1.51335,36100000.0
2009-10-19 23:05:00,1.51335,1.5135,1.51335,1.51335,43800000.0
2009-10-19 23:06:00,1.51335,1.51345,1.51335,1.51335,22550000.0
2009-10-19 23:07:00,1.51335,1.51355,1.51335,1.51335,51350000.0
2009-10-19 23:08:00,1.51335,1.51335,1.51335,1.51335,10000000.0
2009-10-19 23:09:00,1.51335,1.51335,1.51335,1.51335,4500000.0
2009-10-19 23:10:00,1.51335,1.5134,1.51335,1.51335,8250000.0
2009-10-19 23:11:00,1.51335,1.51335,1.51335,1.51335,2750000.0
2009-10-19 23:12:00,1.51335,1.51335,1.51335,1.51335,1500000.0
2009-10-19 23:13:00,1.51311,1.51311,1.51254,1.51288,317200000.0
2009-10-19 23:14:00,1.51335,1.51335,1.51335,1.51335,1000000.0
2009-10-19 23:15:00,1.51335,1.51335,1.51335,1.51335,1500000.0
2009-10-19 23:16:00,1.51335,1.51335,1.51335,1.51335,18250000.0
2009-10-19 23:17:00,1.51335,1.51335,1.51335,1.51335,254250000.0
2009-10-19 23:18:00,1.51335,1.51345,1.51335,1.51335,86900000.0
2009-10-19 23:19:00,1.51335,1.5134,1.5133,1.51335,35650000.0
2009-10-19 23:20:00,1.5133,1.51345,1.5132,1.5134,72800000.0
2009-10-19 23:21:00,1.5134,1.5134,1.51325,1.51325,100800000.0
2009-10-19 23:22:00,1.51325,1.5133,1.5132,1.51325,114400000.0
2009-10-19 23:23:00,1.5132,1.5133,1.5132,1.51325,179100000.0
2009-10-19 23:24:00,1.51325,1.5133,1.51325,1.5133,100100000.0
2009-10-19 23:25:00,1.5133,1.5134,1.51325,1.5133,100400000.0
2009-10-19 23:26:00,1.5133,1.51335,1.5132,1.5133,91800000.0
2009-10-19 23:27:00,1.51325,1.5133,1.51325,1.5133,100800000.0
2009-10-19 23:28:00,1.5133,1.5133,1.51325,1.5133,58400000.0
2009-10-19 23:29:00,1.51331,1.51331,1.51293,1.51322,46500000.0
2009-10-19 23:30:00,1.5133,1.51335,1.51325,1.51325,55200000.0
2009-10-19 23:31:00,1.51325,1.51325,1.51325,1.51325,33000000.0
2009-10-19 23:32:00,1.5133,1.5133,1.51325,1.5133,70400000.0
2009-10-19 23:33:00,1.51325,1.5134,1.5132,1.5132,110600000.0
2009-10-19 23:34:00,1.5132,1.5132,1.5132,1.5132,26800000.0
2009-10-19 23:35:00,1.5132,1.51325,1.5132,1.5132,19400000.0
2009-10-19 23:36:00,1.5132,1.51335,1.5132,1.51335,108400000.0
2009-10-19 23:37:00,1.51335,1.51335,1.51335,1.51335,3200000.0
2009-10-19 23:38:00,1.51335,1.51335,1.51335,1.51335,4800000.0
2009-10-19 23:39:00,1.5133,1.5133,1.5132,1.5132,34600000.0
2009-10-19 23:40:00,1.5132,1.5132,1.5132,1.5132,21000000.0
2009-10-19 23:41:00,1.5132,1.51325,1.5132,1.51325,178600000.0
2009-10-19 23:42:00,1.51325,1.5135,1.51325,1.51345,141100000.0
2009-10-19 23:43:00,1.51345,1.51355,1.5134,1.5134,90100000.0
2009-10-19 23:44:00,1.5134,1.51355,1.5133,1.51355,150400000.0
2009-10-19 23:45:00,1.51355,1.5136,1.51345,1.5135,105100000.0
2009-10-19 23:46:00,1.51345,1.5136,1.5133,1.5133,250000000.0
2009-10-19 23:47:00,1.5133,1.5134,1.5133,1.5134,52900000.0
2009-10-19 23:48:00,1.51335,1.51335,1.51335,1.51335,24400000.0
2009-10-19 23:49:00,1.5134,1.5134,1.5134,1.5134,8000000.0
2009-10-19 23:50:00,1.5134,1.51345,1.5134,1.51345,20000000.0
2009-10-19 23:51:00,1.5135,1.5135,1.5135,1.5135,6400000.0
2009-10-19 23:52:00,1.5135,1.5135,1.51345,1.51345,24400000.0
2009-10-19 23:53:00,1.51345,1.51345,1.51345,1.51345,19600000.0
2009-10-19 23:54:00,1.5135,1.51355,1.51345,1.51355,54000000.0
2009-10-19 23:55:00,1.5136,1.51365,1.5135,1.5135,78100000.0
2009-10-19 23:56:00,1.5135,1.5135,1.51345,1.51345,8000000.0
2009-10-19 23:57:00,1.5134,1.51345,1.51335,1.51345,48400000.0
2009-10-19 23:58:00,1.51345,1.5136,1.51335,1.5135,100250000.0
2009-10-19 23:59:00,1.5135,1.51355,1.5135,1.5135,14400000.0
2009-10-20 00:00:00,1.51355,1.51365,1.5135,1.5135,288600000.0
2009-10-20 00:01:00,1.51355,1.51355,1.5135,1.51355,7000000.0
2009-10-20 00:02:00,1.51308,1.51337,1.51291,1.51323,107300000.0
2009-10-20 00:03:00,1.51333,1.51342,1.513,1.51311,162300000.0
2009-10-20 00:04:00,1.51355,1.5136,1.5135,1.5135,192400000.0
2009-10-20 00:05:00,1.51325,1.5133,1.51272,1.51272,140800000.0
2009-10-20 00:06:00,1.51355,1.51355,1.51345,1.51355,14620000.0
2009-10-20 00:07:00,1.5135,1.51355,1.51345,1.51355,16450000.0
2009-10-20 00:08:00,1.51355,1.51355,1.51355,1.51355,17000000.0
2009-10-20 00:09:00,1.51355,1.51355,1.51355,1.51355,3000000.0
2009-10-20 00:10:00,1.51345,1.51345,1.51345,1.51345,21100000.0
2009-10-20 00:11:00,1.51345,1.5135,1.51345,1.51345,62700000.0
2009-10-20 00:12:00,1.51345,1.5135,1.51345,1.51345,34600000.0
2009-10-20 00:13:00,1.51345,1.51345,1.51345,1.51345,55000000.0
2009-10-20 00:14:00,1.51345,1.51345,1.51345,1.51345,24300000.0
2009-10-20 00:15:00,1.51345,1.5135,1.51345,1.5135,26000000.0
2009-10-20 00:16:00,1.5135,1.5135,1.51345,1.51345,86100000.0
2009-10-20 00:17:00,1.5135,1.5135,1.51345,1.51345,83700000.0
2009-10-20 00:18:00,1.5135,1.5135,1.51345,1.5135,92300000.0
2009-10-20 00:19:00,1.5135,1.51355,1.51345,1.51345,138120000.0
2009-10-20 00:20:00,1.51345,1.5135,1.51345,1.5135,88900000.0
2009-10-20 00:21:00,1.5135,1.51355,1.5135,1.51355,289400000.0
2009-10-20 00:22:00,1.51355,1.5136,1.51345,1.5135,232700001.0
2009-10-20 00:23:00,1.51355,1.51355,1.51345,1.51345,32400000.0
2009-10-20 00:24:00,1.51345,1.51355,1.51345,1.51345,445849996.0
2009-10-20 00:25:00,1.51345,1.51345,1.51345,1.51345,60200000.0
2009-10-20 00:26:00,1.51345,1.51355,1.51345,1.51355,126110000.0
2009-10-20 00:27:00,1.51355,1.51355,1.51345,1.51345,56420000.0
2009-10-20 00:28:00,1.51345,1.5136,1.51345,1.51355,44100000.0
2009-10-20 00:29:00,1.51355,1.51355,1.51345,1.5135,269520000.0
2009-10-20 00:30:00,1.5135,1.51365,1.51345,1.51345,177610000.0
2009-10-20 00:31:00,1.51345,1.51345,1.51345,1.51345,17000000.0
2009-10-20 00:32:00,1.51345,1.51345,1.51345,1.51345,16500000.0
2009-10-20 00:33:00,1.51345,1.51345,1.51345,1.51345,19000000.0
2009-10-20 00:34:00,1.5135,1.5135,1.51345,1.51345,19900000.0
2009-10-20 00:35:00,1.51345,1.51345,1.5134,1.51345,36900000.0
2009-10-20 00:36:00,1.51345,1.51345,1.5134,1.51345,10300000.0
2009-10-20 00:37:00,1.51345,1.51345,1.5134,1.51345,5500000.0
2009-10-20 00:38:00,1.51345,1.5135,1.51345,1.51345,22000000.0
2009-10-20 00:39:00,1.51345,1.5135,1.51345,1.5135,21800000.0
2009-10-20 00:40:00,1.51337,1.5134,1.5133,1.51333,265840000.0
2009-10-20 00:41:00,1.5135,1.51355,1.51345,1.5135,96720000.0
2009-10-20 00:42:00,1.5135,1.5135,1.5135,1.5135,4800000.0
2009-10-20 00:43:00,1.51345,1.51345,1.51345,1.51345,7500000.0
2009-10-20 00:44:00,1.51345,1.5135,1.51345,1.51345,69440000.0
2009-10-20 00:45:00,1.51345,1.51345,1.51345,1.51345,40200000.0
2009-10-20 00:46:00,1.51345,1.51345,1.51345,1.51345,500000.0
2009-10-20 00:47:00,1.51345,1.51345,1.51345,1.51345,3100000.0
2009-10-20 00:48:00,1.51297,1.51331,1.51297,1.51316,17100000.0
2009-10-20 00:49:00,1.51345,1.51345,1.51345,1.51345,1800000.0
2009-10-20 00:50:00,1.51345,1.5135,1.51345,1.5135,8000000.0
2009-10-20 00:51:00,1.51345,1.51355,1.51345,1.51345,31500000.0
2009-10-20 00:52:00,1.51345,1.5135,1.51345,1.51345,25500000.0
2009-10-20 00:53:00,1.51345,1.51345,1.51345,1.51345,10000000.0
2009-10-20 00:54:00,1.51345,1.51345,1.51345,1.51345,14500000.0
2009-10-20 00:55:00,1.51345,1.51345,1.51345,1.51345,32700000.0
2009-10-20 00:56:00,1.51345,1.5135,1.51345,1.5135,18650000.0
2009-10-20 00:57:00,1.5135,1.5135,1.5135,1.5135,1350000.0
2009-10-20 00:58:00,1.5135,1.5135,1.5135,1.5135,12450000.0
2009-10-20 00:59:00,1.5135,1.5135,1.5135,1.5135,24650000.0
2009-10-20 01:00:00,1.5135,1.51355,1.5135,1.5135,48350000.0
2009-10-20 01:01:00,1.5135,1.5135,1.5135,1.5135,79350000.0
2009-10-20 01:02:00,1.5135,1.51355,1.5135,1.5135,296779998.0
2009-10-20 01:03:00,1.5135,1.51355,1.5135,1.51355,189550000.0
2009-10-20 01:04:00,1.51355,1.5136,1.5135,1.5135,164880002.0
2009-10-20 01:05:00,1.5135,1.5135,1.5135,1.5135,122250000.0
2009-10-20 01:06:00,1.5135,1.5135,1.5135,1.5135,9650000.0
2009-10-20 01:07:00,1.5135,1.5135,1.5135,1.5135,7100000.0
2009-10-20 01:08:00,1.5135,1.5135,1.5135,1.5135,1900000.0
2009-10-20 01:09:00,1.51325,1.51336,1.5131,1.51321,147490000.0
2009-10-20 01:10:00,1.5135,1.5135,1.5135,1.5135,7700000.0
2009-10-20 01:11:00,1.5135,1.5135,1.5135,1.5135,7850000.0
2009-10-20 01:12:00,1.5135,1.5136,1.5135,1.5136,256800000.0
2009-10-20 01:13:00,1.5136,1.5136,1.5136,1.5136,20100000.0
2009-10-20 01:14:00,1.5136,1.5136,1.5135,1.5135,66950000.0
2009-10-20 01:15:00,1.5135,1.5135,1.5135,1.5135,19800000.0
2009-10-20 01:16:00,1.5135,1.5135,1.5135,1.5135,9100000.0
2009-10-20 01:17:00,1.5135,1.5135,1.5135,1.5135,43850000.0
2009-10-20 01:18:00,1.51365,1.51365,1.5135,1.5136,81700000.0
2009-10-20 01:19:00,1.5136,1.5136,1.5136,1.5136,7400000.0
2009-10-20 01:20:00,1.5136,1.5136,1.5135,1.51355,43350001.0
2009-10-20 01:21:00,1.51355,1.5136,1.5135,1.5135,163650000.0
2009-10-20 01:22:00,1.5135,1.5136,1.5135,1.5135,269300000.0
2009-10-20 01:23:00,1.5135,1.5136,1.5135,1.51355,683610001.0
2009-10-20 01:24:00,1.51355,1.51365,1.5135,1.5136,346100000.0
2009-10-20 01:25:00,1.5136,1.5136,1.5135,1.5135,300500001.0
2009-10-20 01:26:00,1.5136,1.5136,1.5135,1.5135,139350000.0
2009-10-20 01:27:00,1.5135,1.5136,1.5135,1.5135,326300000.0
2009-10-20 01:28:00,1.5135,1.5136,1.5135,1.51355,407450000.0
2009-10-20 01:29:00,1.51355,1.51355,1.5135,1.5135,220950000.0
2009-10-20 01:30:00,1.5135,1.5135,1.5135,1.5135,195350000.0
2009-10-20 01:31:00,1.5135,1.5136,1.5135,1.5136,101200000.0
2009-10-20 01:32:00,1.5136,1.5136,1.5135,1.5135,275250000.0
2009-10-20 01:33:00,1.5135,1.5136,1.5135,1.5136,349250000.0
2009-10-20 01:34:00,1.51355,1.5136,1.5135,1.5135,439750000.0
2009-10-20 01:35:00,1.5135,1.51355,1.5135,1.5135,409400000.0
2009-10-20 01:36:00,1.5135,1.51365,1.5135,1.5135,500949999.0
2009-10-20 01:37:00,1.51355,1.5137,1.5135,1.5136,454250000.0
2009-10-20 01:38:00,1.5136,1.51365,1.5135,1.5136,190850002.0
2009-10-20 01:39:00,1.5136,1.5137,1.51355,1.51365,525300000.0
2009-10-20 01:40:00,1.5136,1.5137,1.5136,1.51365,176900000.0
2009-10-20 01:41:00,1.51365,1.51365,1.51365,1.51365,79400000.0
2009-10-20 01:42:00,1.51365,1.5137,1.5136,1.5137,88000000.0
2009-10-20 01:43:00,1.5137,1.5137,1.5137,1.5137,21000000.0
2009-10-20 01:44:00,1.5137,1.51375,1.51355,1.51365,81299998.0
2009-10-20 01:45:00,1.51365,1.5137,1.5136,1.5136,203400002.0
2009-10-20 01:46:00,1.5136,1.51365,1.5136,1.51365,37900000.0
2009-10-20 01:47:00,1.51365,1.51365,1.51365,1.51365,3000000.0
2009-10-20 01:48:00,1.51365,1.51365,1.51365,1.51365,2000000.0
2009-10-20 01:49:00,1.51365,1.5137,1.51365,1.51365,27100000.0
2009-10-20 01:50:00,1.5137,1.5137,1.5136,1.51365,54100000.0
2009-10-20 01:51:00,1.51365,1.51365,1.5136,1.5136,35700000.0
2009-10-20 01:52:00,1.5136,1.51365,1.5136,1.5136,64700000.0
2009-10-20 01:53:00,1.5136,1.5137,1.5136,1.5136,152000000.0
2009-10-20 01:54:00,1.51365,1.5137,1.5136,1.51365,174700000.0
2009-10-20 01:55:00,1.51365,1.5137,1.5136,1.5136,37500000.0
2009-10-20 01:56:00,1.5136,1.5137,1.5136,1.51365,77300000.0
2009-10-20 01:57:00,1.51365,1.5138,1.5136,1.51375,230200000.0
2009-10-20 01:58:00,1.5137,1.5138,1.5136,1.5137,153600000.0
2009-10-20 01:59:00,1.51375,1.5138,1.51365,1.51365,336000000.0
2009-10-20 02:00:00,1.5137,1.5137,1.51355,1.51365,375000000.0
2009-10-20 02:01:00,1.51365,1.5137,1.51355,1.5136,465420000.0
2009-10-20 02:02:00,1.5136,1.51365,1.5136,1.5136,364580000.0
2009-10-20 02:03:00,1.5136,1.51365,1.5136,1.51365,248000000.0
2009-10-20 02:04:00,1.51365,1.51365,1.5136,1.51365,62800000.0
2009-10-20 02:05:00,1.51365,1.51365,1.5136,1.5136,122600000.0
2009-10-20 02:06:00,1.5136,1.5136,1.5136,1.5136,3350000.0
2009-10-20 02:07:00,1.5136,1.5136,1.5136,1.5136,28100000.0
2009-10-20 02:08:00,1.5136,1.5136,1.5136,1.5136,13250000.0
2009-10-20 02:09:00,1.5136,1.5136,1.5136,1.5136,15650000.0
2009-10-20 02:10:00,1.5136,1.51365,1.5136,1.5136,192600000.0
2009-10-20 02:11:00,1.5136,1.5136,1.5136,1.5136,34400000.0
2009-10-20 02:12:00,1.5136,1.5136,1.5136,1.5136,28800000.0
2009-10-20 02:13:00,1.5136,1.5136,1.51345,1.51355,21850000.0
2009-10-20 02:14:00,1.51355,1.51365,1.51355,1.5136,233770000.0
2009-10-20 02:15:00,1.5136,1.5136,1.51355,1.51355,262710000.0
2009-10-20 02:16:00,1.51355,1.51365,1.51355,1.51355,409870000.0
2009-10-20 02:17:00,1.5136,1.51365,1.51355,1.5136,325070000.0
2009-10-20 02:18:00,1.5136,1.5137,1.51355,1.51365,262059999.0
2009-10-20 02:19:00,1.5136,1.51365,1.51355,1.5136,212300000.0
2009-10-20 02:20:00,1.5136,1.5137,1.51355,1.5136,114600000.0
2009-10-20 02:21:00,1.5137,1.5137,1.5136,1.5136,184200000.0
2009-10-20 02:22:00,1.51365,1.51365,1.5135,1.5135,141000000.0
2009-10-20 02:23:00,1.5135,1.51355,1.5135,1.51355,107100000.0
2009-10-20 02:24:00,1.5135,1.51355,1.51345,1.5135,143800000.0
2009-10-20 02:25:00,1.5135,1.51355,1.51345,1.51345,75900000.0
2009-10-20 02:26:00,1.51345,1.5135,1.51345,1.5135,89700000.0
2009-10-20 02:27:00,1.51345,1.51355,1.51345,1.51345,154700000.0
2009-10-20 02:28:00,1.51345,1.51355,1.5134,1.51345,52350000.0
2009-10-20 02:29:00,1.51345,1.51355,1.51345,1.51345,106100000.0
2009-10-20 02:30:00,1.51345,1.51365,1.5134,1.51355,255250000.0
2009-10-20 02:31:00,1.5136,1.51375,1.5134,1.5136,265100000.0
2009-10-20 02:32:00,1.5136,1.51365,1.5134,1.51355,190600000.0
2009-10-20 02:33:00,1.51355,1.51365,1.51345,1.51355,206200000.0
2009-10-20 02:34:00,1.51355,1.51365,1.51355,1.5136,120900000.0
2009-10-20 02:35:00,1.51355,1.5137,1.51355,1.5137,84800000.0
2009-10-20 02:36:00,1.5137,1.51375,1.51365,1.5137,37300000.0
2009-10-20 02:37:00,1.51365,1.5137,1.51365,1.5137,66700000.0
2009-10-20 02:38:00,1.5137,1.51375,1.5137,1.5137,15300000.0
2009-10-20 02:39:00,1.5137,1.5137,1.51365,1.51365,8400000.0
2009-10-20 02:40:00,1.51343,1.51355,1.51341,1.51344,46400000.0
2009-10-20 02:41:00,1.5137,1.5138,1.51365,1.51375,166300000.0
2009-10-20 02:42:00,1.51375,1.51375,1.51375,1.51375,14500000.0
2009-10-20 02:43:00,1.51375,1.5139,1.5137,1.5137,291700000.0
2009-10-20 02:44:00,1.5137,1.51375,1.5137,1.5137,95300000.0
2009-10-20 02:45:00,1.5137,1.51375,1.5137,1.51375,129700000.0
2009-10-20 02:46:00,1.51375,1.5138,1.5136,1.5136,225250000.0
2009-10-20 02:47:00,1.51365,1.5137,1.5136,1.51365,411160000.0
2009-10-20 02:48:00,1.5136,1.51375,1.5136,1.5136,140700000.0
2009-10-20 02:49:00,1.51365,1.51375,1.5136,1.5136,500000000.0
2009-10-20 02:50:00,1.5137,1.51375,1.5136,1.5136,177340000.0
2009-10-20 02:51:00,1.5136,1.5137,1.5136,1.5136,149750000.0
2009-10-20 02:52:00,1.51365,1.51365,1.5136,1.5136,120240000.0
2009-10-20 02:53:00,1.5136,1.5137,1.5136,1.5136,93500000.0
2009-10-20 02:54:00,1.5136,1.5138,1.5136,1.5138,530120000.0
2009-10-20 02:55:00,1.5138,1.5138,1.5136,1.51375,178660000.0
2009-10-20 02:56:00,1.51375,1.5138,1.51375,1.51375,173600000.0
2009-10-20 02:57:00,1.5138,1.5138,1.51375,1.5138,151200000.0
2009-10-20 02:58:00,1.5138,1.51385,1.51375,1.51375,125800000.0
2009-10-20 02:59:00,1.51375,1.5138,1.5136,1.5136,247080000.0
2009-10-20 03:00:00,1.51375,1.51375,1.5136,1.51375,157180000.0
2009-10-20 03:01:00,1.51375,1.51375,1.5136,1.5136,153500000.0
2009-10-20 03:02:00,1.5136,1.5136,1.5136,1.5136,1250000.0
2009-10-20 03:03:00,1.5136,1.5136,1.5136,1.5136,6000000.0
2009-10-20 03:04:00,1.5136,1.5136,1.5136,1.5136,10000000.0
2009-10-20 03:05:00,1.5136,1.5136,1.5136,1.5136,5500000.0
2009-10-20 03:06:00,1.5136,1.5136,1.5136,1.5136,5500000.0
2009-10-20 03:07:00,1.5136,1.5136,1.5136,1.5136,5750000.0
2009-10-20 03:08:00,1.5136,1.5136,1.5134,1.5134,25150000.0
2009-10-20 03:09:00,1.5134,1.51345,1.5134,1.5134,40010000.0
2009-10-20 03:10:00,1.5134,1.51345,1.5134,1.5134,220780000.0
2009-10-20 03:11:00,1.5134,1.5134,1.5134,1.5134,20100000.0
2009-10-20 03:12:00,1.5134,1.51345,1.5134,1.51345,22500000.0
2009-10-20 03:13:00,1.51345,1.5135,1.5134,1.5135,119180000.0
2009-10-20 03:14:00,1.5135,1.51355,1.5134,1.5134,170120000.0
2009-10-20 03:15:00,1.5134,1.51345,1.5134,1.5134,294100000.0
2009-10-20 03:16:00,1.5134,1.5135,1.5134,1.51345,449260000.0
2009-10-20 03:17:00,1.5134,1.5135,1.5134,1.5135,337570000.0
2009-10-20 03:18:00,1.51345,1.5135,1.5134,1.5134,225930000.0
2009-10-20 03:19:00,1.5134,1.5135,1.5134,1.51345,262730000.0
2009-10-20 03:20:00,1.51345,1.5135,1.5134,1.51345,76850000.0
2009-10-20 03:21:00,1.51345,1.51345,1.5134,1.51345,384300000.0
2009-10-20 03:22:00,1.51345,1.51345,1.5134,1.5134,385990000.0
2009-10-20 03:23:00,1.5134,1.51345,1.5134,1.51345,607390000.0
2009-10-20 03:24:00,1.5134,1.51345,1.5134,1.51345,173280000.0
2009-10-20 03:25:00,1.51345,1.5135,1.5134,1.51345,107010000.0
2009-10-20 03:26:00,1.51345,1.51345,1.5134,1.5134,626210000.0
2009-10-20 03:27:00,1.5134,1.5135,1.5134,1.5134,662770000.0
2009-10-20 03:28:00,1.5134,1.51345,1.5134,1.5134,785600000.0
2009-10-20 03:29:00,1.5134,1.5135,1.5134,1.5135,328920000.0
2009-10-20 03:30:00,1.5135,1.51365,1.51345,1.51355,213100000.0
2009-10-20 03:31:00,1.51355,1.5136,1.5134,1.51345,132400000.0
2009-10-20 03:32:00,1.51345,1.5137,1.51345,1.5136,247000000.0
2009-10-20 03:33:00,1.5136,1.5137,1.5135,1.51355,308700000.0
2009-10-20 03:34:00,1.51355,1.5136,1.5135,1.51355,130700000.0
2009-10-20 03:35:00,1.5136,1.51365,1.51355,1.5136,164400000.0
2009-10-20 03:36:00,1.5136,1.5137,1.5136,1.51365,114700000.0
2009-10-20 03:37:00,1.5137,1.51375,1.51365,1.5137,148100000.0
2009-10-20 03:38:00,1.51375,1.51375,1.51355,1.51355,106400000.0
2009-10-20 03:39:00,1.5136,1.5137,1.51355,1.51365,145000000.0
2009-10-20 03:40:00,1.5137,1.51385,1.5134,1.5135,286340000.0
2009-10-20 03:41:00,1.5135,1.5135,1.51315,1.5134,204120000.0
2009-10-20 03:42:00,1.5134,1.5134,1.5134,1.5134,7600000.0
2009-10-20 03:43:00,1.5134,1.5134,1.51305,1.51335,170900000.0
2009-10-20 03:44:00,1.51335,1.51335,1.51335,1.51335,76600000.0
2009-10-20 03:45:00,1.51335,1.5135,1.51335,1.51345,85200000.0
2009-10-20 03:46:00,1.51335,1.5135,1.51335,1.51335,57100000.0
2009-10-20 03:47:00,1.51335,1.5134,1.51325,1.51325,41400000.0
2009-10-20 03:48:00,1.51325,1.5134,1.5132,1.51335,72900000.0
2009-10-20 03:49:00,1.5133,1.5134,1.5133,1.51335,40400000.0
2009-10-20 03:50:00,1.5134,1.5134,1.5132,1.5132,109600000.0
2009-10-20 03:51:00,1.5132,1.51335,1.51315,1.51335,90200000.0
2009-10-20 03:52:00,1.51335,1.51335,1.513,1.5131,140900000.0
2009-10-20 03:53:00,1.5131,1.51325,1.51305,1.51325,408900000.0
2009-10-20 03:54:00,1.51325,1.51325,1.5132,1.5132,170000000.0
2009-10-20 03:55:00,1.51315,1.5132,1.51315,1.5132,164400000.0
2009-10-20 03:56:00,1.5132,1.51325,1.51315,1.51325,198900000.0
2009-10-20 03:57:00,1.51325,1.51325,1.51315,1.51315,95900000.0
2009-10-20 03:58:00,1.51315,1.5132,1.51315,1.5132,134800000.0
2009-10-20 03:59:00,1.5132,1.5132,1.5132,1.5132,170800000.0
2009-10-20 04:00:00,1.5132,1.5132,1.51315,1.5132,82400000.0
2009-10-20 04:01:00,1.5132,1.51325,1.5132,1.5132,77600000.0
2009-10-20 04:02:00,1.5132,1.51325,1.51315,1.5132,73700000.0
2009-10-20 04:03:00,1.5132,1.5133,1.5132,1.51325,34000000.0
2009-10-20 04:04:00,1.51325,1.5133,1.5132,1.51325,22200000.0
2009-10-20 04:05:00,1.51325,1.51325,1.5132,1.5132,39400000.0
2009-10-20 04:06:00,1.5132,1.5132,1.5132,1.5132,21800000.0
2009-10-20 04:07:00,1.5132,1.51325,1.5132,1.51325,16400000.0
2009-10-20 04:08:00,1.51325,1.51325,1.5132,1.5132,32600000.0
2009-10-20 04:09:00,1.5132,1.51325,1.5132,1.51325,58800000.0
2009-10-20 04:10:00,1.51325,1.51325,1.5132,1.51325,106700000.0
2009-10-20 04:11:00,1.51325,1.51325,1.5132,1.51325,80000000.0
2009-10-20 04:12:00,1.5133,1.5133,1.5132,1.51325,69600000.0
2009-10-20 04:13:00,1.51325,1.51325,1.51315,1.5132,113400000.0
2009-10-20 04:14:00,1.5132,1.5134,1.51315,1.51335,66700000.0
2009-10-20 04:15:00,1.51335,1.51335,1.51335,1.51335,2200000.0
2009-10-20 04:16:00,1.51335,1.5134,1.5133,1.51335,142600000.0
2009-10-20 04:17:00,1.51335,1.5134,1.51335,1.5134,74500000.0
2009-10-20 04:18:00,1.51335,1.51345,1.51335,1.5134,68300000.0
2009-10-20 04:19:00,1.5134,1.5134,1.5133,1.5133,52800000.0
2009-10-20 04:20:00,1.5133,1.5134,1.5133,1.5134,31000000.0
2009-10-20 04:21:00,1.51335,1.51335,1.5132,1.51325,64700000.0
2009-10-20 04:22:00,1.51325,1.51335,1.5132,1.51335,135600000.0
2009-10-20 04:23:00,1.51335,1.5135,1.5133,1.51335,164500000.0
2009-10-20 04:24:00,1.5133,1.5133,1.51315,1.5133,427800000.0
2009-10-20 04:25:00,1.5133,1.5133,1.5132,1.5133,143200000.0
2009-10-20 04:26:00,1.5133,1.5133,1.51325,1.5133,119100000.0
2009-10-20 04:27:00,1.51325,1.5133,1.5132,1.51325,56100000.0
2009-10-20 04:28:00,1.51325,1.51325,1.5132,1.51325,39100000.0
2009-10-20 04:29:00,1.5132,1.51335,1.5132,1.5133,75200000.0
2009-10-20 04:30:00,1.5133,1.5133,1.5132,1.5133,40300000.0
2009-10-20 04:31:00,1.5133,1.51335,1.5132,1.51325,277500000.0
2009-10-20 04:32:00,1.51325,1.5133,1.5132,1.51325,138900000.0
2009-10-20 04:33:00,1.51325,1.51335,1.5132,1.51335,132200000.0
2009-10-20 04:34:00,1.5133,1.51345,1.5133,1.51345,172200000.0
2009-10-20 04:35:00,1.51345,1.51345,1.51335,1.51345,319900000.0
2009-10-20 04:36:00,1.5135,1.5135,1.51335,1.51345,126300000.0
2009-10-20 04:37:00,1.5134,1.5135,1.51335,1.51335,53600000.0
2009-10-20 04:38:00,1.51335,1.51345,1.51335,1.5134,383100000.0
2009-10-20 04:39:00,1.5134,1.5135,1.5133,1.51335,298500000.0
2009-10-20 04:40:00,1.51335,1.5134,1.51335,1.51335,65800000.0
2009-10-20 04:41:00,1.51335,1.51335,1.51335,1.51335,37600000.0
2009-10-20 04:42:00,1.51335,1.5134,1.5133,1.51335,182300000.0
2009-10-20 04:43:00,1.51335,1.51335,1.5133,1.5133,229200000.0
2009-10-20 04:44:00,1.5133,1.51335,1.5133,1.5133,203600000.0
2009-10-20 04:45:00,1.5133,1.51345,1.5133,1.51345,290300000.0
2009-10-20 04:46:00,1.51345,1.51345,1.51335,1.5134,307500000.0
2009-10-20 04:47:00,1.5134,1.5134,1.5134,1.5134,86800000.0
2009-10-20 04:48:00,1.5134,1.51345,1.51335,1.51345,77400000.0
2009-10-20 04:49:00,1.51345,1.5135,1.5134,1.51345,137700000.0
2009-10-20 04:50:00,1.51345,1.5135,1.5134,1.51345,234100000.0
2009-10-20 04:51:00,1.5134,1.5135,1.5134,1.5135,66700000.0
2009-10-20 04:52:00,1.5135,1.5135,1.5134,1.51345,239500000.0
2009-10-20 04:53:00,1.51345,1.51355,1.51345,1.51345,107700000.0
2009-10-20 04:54:00,1.5135,1.5135,1.5134,1.51345,188000000.0
2009-10-20 04:55:00,1.51345,1.51345,1.51345,1.51345,26300000.0
2009-10-20 04:56:00,1.5135,1.5135,1.51345,1.51345,30900000.0
2009-10-20 04:57:00,1.5135,1.5135,1.51345,1.51345,10500000.0
2009-10-20 04:58:00,1.51345,1.51355,1.51345,1.51355,179500000.0
2009-10-20 04:59:00,1.5135,1.5136,1.5135,1.5135,150700000.0
2009-10-20 05:00:00,1.5135,1.51355,1.5135,1.51355,117100000.0
2009-10-20 05:01:00,1.51355,1.51355,1.51345,1.51355,254400000.0
2009-10-20 05:02:00,1.5135,1.51355,1.51345,1.51355,305100000.0
2009-10-20 05:03:00,1.51355,1.51355,1.51355,1.51355,227600000.0
2009-10-20 05:04:00,1.51355,1.51355,1.51355,1.51355,88500000.0
2009-10-20 05:05:00,1.51355,1.51355,1.51355,1.51355,67100000.0
2009-10-20 05:06:00,1.51355,1.5136,1.51355,1.51355,140200000.0
2009-10-20 05:07:00,1.51355,1.51355,1.51355,1.51355,141500000.0
2009-10-20 05:08:00,1.51355,1.51355,1.51355,1.51355,209400000.0
2009-10-20 05:09:00,1.51355,1.5136,1.51355,1.51355,156600000.0
2009-10-20 05:10:00,1.51355,1.51355,1.51355,1.51355,216900000.0
2009-10-20 05:11:00,1.51355,1.51365,1.5135,1.5136,155400000.0
2009-10-20 05:12:00,1.5136,1.51365,1.5135,1.5135,287000000.0
2009-10-20 05:13:00,1.5135,1.51355,1.5135,1.5135,222500000.0
2009-10-20 05:14:00,1.5135,1.5135,1.5135,1.5135,85800000.0
2009-10-20 05:15:00,1.5135,1.5136,1.51345,1.51345,282200000.0
2009-10-20 05:16:00,1.5135,1.5135,1.5135,1.5135,140300000.0
2009-10-20 05:17:00,1.5135,1.5135,1.5135,1.5135,48400000.0
2009-10-20 05:18:00,1.5135,1.51355,1.51345,1.51355,255400000.0
2009-10-20 05:19:00,1.51355,1.51355,1.51355,1.51355,132000000.0
2009-10-20 05:20:00,1.51355,1.51355,1.51355,1.51355,286500000.0
2009-10-20 05:21:00,1.51355,1.51355,1.51355,1.51355,68300000.0
2009-10-20 05:22:00,1.51355,1.51355,1.51355,1.51355,449800000.0
2009-10-20 05:23:00,1.51355,1.51355,1.51355,1.51355,389700000.0
2009-10-20 05:24:00,1.51355,1.5136,1.51355,1.5136,168100000.0
2009-10-20 05:25:00,1.5136,1.5136,1.51355,1.51355,62700000.0
2009-10-20 05:26:00,1.51355,1.51355,1.51355,1.51355,88100000.0
2009-10-20 05:27:00,1.51355,1.51355,1.51355,1.51355,174500000.0
2009-10-20 05:28:00,1.51355,1.51355,1.51355,1.51355,206000000.0
2009-10-20 05:29:00,1.51355,1.51355,1.51345,1.51345,158400000.0
2009-10-20 05:30:00,1.51345,1.5136,1.51345,1.51355,213000000.0
2009-10-20 05:31:00,1.51355,1.5136,1.51345,1.5135,276400000.0
2009-10-20 05:32:00,1.5135,1.5135,1.51345,1.51345,107000000.0
2009-10-20 05:33:00,1.5135,1.51355,1.5134,1.51345,272500000.0
2009-10-20 05:34:00,1.51345,1.5135,1.51335,1.51345,196200000.0
2009-10-20 05:35:00,1.51345,1.5135,1.5134,1.51345,194800000.0
2009-10-20 05:36:00,1.5135,1.5135,1.51345,1.5135,29500000.0
2009-10-20 05:37:00,1.51345,1.5135,1.51345,1.51345,54000000.0
2009-10-20 05:38:00,1.5135,1.5135,1.5134,1.51345,72200000.0
2009-10-20 05:39:00,1.51345,1.51345,1.51335,1.51335,173000000.0
2009-10-20 05:40:00,1.51335,1.51355,1.51335,1.5135,544400000.0
2009-10-20 05:41:00,1.5135,1.51355,1.5135,1.5135,122200000.0
2009-10-20 05:42:00,1.5135,1.51355,1.5135,1.5135,117000000.0
2009-10-20 05:43:00,1.5135,1.5135,1.5135,1.5135,61800000.0
2009-10-20 05:44:00,1.5135,1.5135,1.5135,1.5135,39900000.0
2009-10-20 05:45:00,1.5135,1.51355,1.5135,1.5135,277300000.0
2009-10-20 05:46:00,1.5135,1.51355,1.51345,1.51355,369800000.0
2009-10-20 05:47:00,1.51355,1.51365,1.5135,1.5135,89300000.0
2009-10-20 05:48:00,1.5135,1.51355,1.5135,1.51355,181500000.0
2009-10-20 05:49:00,1.51355,1.51355,1.51355,1.51355,97000000.0
2009-10-20 05:50:00,1.51355,1.51355,1.5135,1.51355,186900000.0
2009-10-20 05:51:00,1.51355,1.51355,1.5135,1.51355,64100000.0
2009-10-20 05:52:00,1.51355,1.51355,1.5135,1.5135,66900000.0
2009-10-20 05:53:00,1.5135,1.51355,1.51345,1.5135,121500000.0
2009-10-20 05:54:00,1.5135,1.51355,1.5135,1.5135,63300000.0
2009-10-20 05:55:00,1.5135,1.51355,1.5135,1.5135,229900000.0
2009-10-20 05:56:00,1.5135,1.5135,1.51345,1.51345,189000000.0
2009-10-20 05:57:00,1.51345,1.51345,1.51345,1.51345,19600000.0
2009-10-20 05:58:00,1.5135,1.51355,1.51345,1.51345,129400000.0
2009-10-20 05:59:00,1.5135,1.5135,1.51345,1.5135,51500000.0
2009-10-20 06:00:00,1.5135,1.5135,1.5134,1.5134,165400000.0
2009-10-20 06:01:00,1.5134,1.51345,1.5134,1.5134,169600000.0
2009-10-20 06:02:00,1.5134,1.5134,1.5134,1.5134,13600000.0
2009-10-20 06:03:00,1.5134,1.5135,1.5134,1.5134,72400000.0
2009-10-20 06:04:00,1.5134,1.5135,1.5134,1.5135,32500000.0
2009-10-20 06:05:00,1.5135,1.51355,1.51345,1.5135,118800000.0
2009-10-20 06:06:00,1.5135,1.51355,1.5135,1.5135,90100000.0
2009-10-20 06:07:00,1.51345,1.51345,1.5134,1.51345,197800000.0
2009-10-20 06:08:00,1.51345,1.51355,1.51345,1.5135,170000000.0
2009-10-20 06:09:00,1.51345,1.5135,1.5134,1.5134,71800000.0
2009-10-20 06:10:00,1.51345,1.51355,1.5134,1.51355,59000000.0
2009-10-20 06:11:00,1.51355,1.51355,1.51345,1.5135,198600000.0
2009-10-20 06:12:00,1.5135,1.51355,1.51345,1.5135,92100000.0
2009-10-20 06:13:00,1.51355,1.51355,1.5135,1.51355,26500000.0
2009-10-20 06:14:00,1.51355,1.51355,1.51355,1.51355,8100000.0
2009-10-20 06:15:00,1.51355,1.5136,1.5135,1.51355,236100000.0
2009-10-20 06:16:00,1.51355,1.5136,1.5135,1.51355,120500000.0
2009-10-20 06:17:00,1.51355,1.5136,1.5134,1.5135,354800000.0
2009-10-20 06:18:00,1.5135,1.5135,1.5134,1.51345,166600000.0
2009-10-20 06:19:00,1.5134,1.5135,1.51335,1.5135,137100000.0
2009-10-20 06:20:00,1.5135,1.5135,1.5134,1.5134,277000000.0
2009-10-20 06:21:00,1.5134,1.51345,1.5134,1.5134,88400000.0
2009-10-20 06:22:00,1.5134,1.5134,1.5133,1.5134,178000000.0
2009-10-20 06:23:00,1.5134,1.5134,1.51335,1.51335,70000000.0
2009-10-20 06:24:00,1.51335,1.5135,1.51335,1.5135,252800000.0
2009-10-20 06:25:00,1.5135,1.5135,1.51345,1.51345,84400000.0
2009-10-20 06:26:00,1.5135,1.5135,1.51345,1.51345,78400000.0
2009-10-20 06:27:00,1.51345,1.51345,1.5134,1.5134,97200000.0
2009-10-20 06:28:00,1.5134,1.51345,1.5133,1.51335,47900000.0
2009-10-20 06:29:00,1.51335,1.5134,1.5133,1.5133,42800000.0
2009-10-20 06:30:00,1.5133,1.5133,1.5133,1.5133,49000000.0
2009-10-20 06:31:00,1.5133,1.5133,1.5133,1.5133,45400000.0
2009-10-20 06:32:00,1.5133,1.5133,1.51325,1.51325,50100000.0
2009-10-20 06:33:00,1.51325,1.5133,1.51325,1.5133,251200000.0
2009-10-20 06:34:00,1.5133,1.5133,1.5132,1.51325,156600000.0
2009-10-20 06:35:00,1.51325,1.5134,1.5132,1.51325,201100000.0
2009-10-20 06:36:00,1.51325,1.51325,1.51325,1.51325,238200000.0
2009-10-20 06:37:00,1.51325,1.51325,1.51325,1.51325,329300000.0
2009-10-20 06:38:00,1.51325,1.5133,1.5132,1.5133,367400000.0
2009-10-20 06:39:00,1.5133,1.5133,1.5133,1.5133,135500000.0
2009-10-20 06:40:00,1.5133,1.51335,1.51325,1.5133,161600000.0
2009-10-20 06:41:00,1.5133,1.5133,1.5133,1.5133,394100000.0
2009-10-20 06:42:00,1.5133,1.5134,1.51325,1.5134,252800000.0
2009-10-20 06:43:00,1.5134,1.51345,1.51335,1.5134,294600000.0
2009-10-20 06:44:00,1.5134,1.51345,1.5133,1.5134,109900000.0
2009-10-20 06:45:00,1.5134,1.5135,1.51335,1.5134,161000000.0
2009-10-20 06:46:00,1.5134,1.5135,1.5134,1.51345,139100000.0
2009-10-20 06:47:00,1.5134,1.5134,1.5132,1.5133,165900000.0
2009-10-20 06:48:00,1.51335,1.51335,1.5132,1.5133,218100000.0
2009-10-20 06:49:00,1.5133,1.5133,1.51325,1.51325,70200000.0
2009-10-20 06:50:00,1.51325,1.5134,1.51325,1.51335,224100000.0
2009-10-20 06:51:00,1.51335,1.51335,1.51325,1.5133,184000000.0
2009-10-20 06:52:00,1.5133,1.51335,1.5133,1.51335,207000000.0
2009-10-20 06:53:00,1.51335,1.5134,1.51335,1.51335,64600000.0
2009-10-20 06:54:00,1.51335,1.51345,1.51335,1.51335,136500000.0
2009-10-20 06:55:00,1.51335,1.5135,1.51335,1.51345,184400000.0
2009-10-20 06:56:00,1.51345,1.51345,1.5131,1.5131,390200000.0
2009-10-20 06:57:00,1.51315,1.5133,1.5131,1.51325,579700002.0
2009-10-20 06:58:00,1.51325,1.51325,1.5131,1.5131,302200000.0
2009-10-20 06:59:00,1.51315,1.5132,1.5131,1.5131,1079599998.0
2009-10-20 07:00:00,1.5131,1.51335,1.5131,1.51335,915600006.0
2009-10-20 07:01:00,1.51335,1.5134,1.5131,1.5132,667100002.0
2009-10-20 07:02:00,1.51315,1.51325,1.5131,1.51325,466800000.0
2009-10-20 07:03:00,1.51325,1.5133,1.51315,1.5132,435600000.0
2009-10-20 07:04:00,1.5132,1.51335,1.5131,1.5133,551599999.0
2009-10-20 07:05:00,1.51335,1.5134,1.5133,1.51335,334100000.0
2009-10-20 07:06:00,1.51335,1.5134,1.5133,1.51335,52800000.0
2009-10-20 07:07:00,1.5134,1.5134,1.5133,1.51335,75500000.0
2009-10-20 07:08:00,1.51335,1.51335,1.51315,1.51315,163100000.0
2009-10-20 07:09:00,1.51325,1.51325,1.5131,1.5132,266100001.0
2009-10-20 07:10:00,1.5132,1.5132,1.51315,1.5132,263200000.0
2009-10-20 07:11:00,1.51325,1.51325,1.5131,1.5132,502499999.0
2009-10-20 07:12:00,1.51325,1.51325,1.5131,1.51315,564199998.0
2009-10-20 07:13:00,1.51315,1.5132,1.5131,1.51315,219499999.0
2009-10-20 07:14:00,1.51315,1.51315,1.51315,1.51315,57900000.0
2009-10-20 07:15:00,1.51315,1.51315,1.5131,1.5131,206999999.0
2009-10-20 07:16:00,1.51315,1.51315,1.51305,1.5131,226000000.0
2009-10-20 07:17:00,1.5131,1.5132,1.51305,1.5132,200800000.0
2009-10-20 07:18:00,1.5132,1.5133,1.5131,1.51315,277600000.0
2009-10-20 07:19:00,1.5131,1.5132,1.5131,1.51315,150000000.0
2009-10-20 07:20:00,1.51315,1.51325,1.5131,1.51315,230700000.0
2009-10-20 07:21:00,1.5131,1.51325,1.5131,1.5132,364400001.0
2009-10-20 07:22:00,1.5132,1.5133,1.5132,1.51325,359000000.0
2009-10-20 07:23:00,1.51325,1.5133,1.5131,1.5132,409100000.0
2009-10-20 07:24:00,1.5132,1.51335,1.51315,1.5132,287999999.0
2009-10-20 07:25:00,1.5132,1.5133,1.5131,1.5132,327800000.0
2009-10-20 07:26:00,1.51325,1.51325,1.5132,1.51325,52800000.0
2009-10-20 07:27:00,1.5133,1.5133,1.5132,1.5133,63500000.0
2009-10-20 07:28:00,1.5133,1.5133,1.51325,1.51325,124200000.0
2009-10-20 07:29:00,1.51325,1.51335,1.5131,1.51325,338700001.0
2009-10-20 07:30:00,1.5133,1.51335,1.51325,1.5133,41700000.0
2009-10-20 07:31:00,1.51325,1.5133,1.51325,1.51325,156300000.0
2009-10-20 07:32:00,1.51325,1.51335,1.51325,1.51335,243300000.0
2009-10-20 07:33:00,1.51335,1.51335,1.5133,1.51335,126600000.0
2009-10-20 07:34:00,1.51335,1.5134,1.51325,1.51325,142200000.0
2009-10-20 07:35:00,1.51325,1.5133,1.51325,1.5133,159500000.0
2009-10-20 07:36:00,1.5133,1.51335,1.51325,1.51325,138300000.0
2009-10-20 07:37:00,1.5133,1.51335,1.51325,1.5133,111000000.0
2009-10-20 07:38:00,1.5133,1.5133,1.51325,1.5133,136600000.0
2009-10-20 07:39:00,1.5133,1.51335,1.51325,1.51325,90900000.0
2009-10-20 07:40:00,1.51325,1.51335,1.51325,1.5133,296300000.0
2009-10-20 07:41:00,1.5133,1.51335,1.51325,1.51335,302700000.0
2009-10-20 07:42:00,1.51335,1.51335,1.5133,1.5133,502700000.0
2009-10-20 07:43:00,1.5133,1.5134,1.5133,1.51335,256400000.0
2009-10-20 07:44:00,1.51335,1.51335,1.5133,1.51335,102600000.0
2009-10-20 07:45:00,1.51335,1.5134,1.51325,1.5134,136200000.0
2009-10-20 07:46:00,1.5134,1.5135,1.5134,1.51345,97700000.0
2009-10-20 07:47:00,1.51345,1.51345,1.5134,1.5134,25400000.0
2009-10-20 07:48:00,1.5134,1.5135,1.5134,1.5135,139000000.0
2009-10-20 07:49:00,1.5135,1.51355,1.5133,1.5133,192000000.0
2009-10-20 07:50:00,1.5133,1.51335,1.5133,1.5133,144700000.0
2009-10-20 07:51:00,1.5133,1.51335,1.51315,1.51315,481999999.0
2009-10-20 07:52:00,1.5132,1.5133,1.51315,1.5132,366400000.0
2009-10-20 07:53:00,1.5132,1.5133,1.51315,1.5133,238500001.0
2009-10-20 07:54:00,1.5133,1.51335,1.51325,1.5133,349500000.0
2009-10-20 07:55:00,1.5133,1.51335,1.5133,1.51335,141700000.0
2009-10-20 07:56:00,1.51335,1.5134,1.5132,1.5132,241700000.0
2009-10-20 07:57:00,1.51315,1.51315,1.51305,1.51305,308000000.0
2009-10-20 07:58:00,1.51305,1.51315,1.513,1.51305,517800001.0
2009-10-20 07:59:00,1.51305,1.51305,1.51285,1.51305,689700004.0
2009-10-20 08:00:00,1.51305,1.5131,1.51305,1.5131,64500000.0
2009-10-20 08:01:00,1.5131,1.5131,1.5131,1.5131,94000000.0
2009-10-20 08:02:00,1.5131,1.5131,1.5131,1.5131,66600000.0
2009-10-20 08:03:00,1.5131,1.51315,1.5131,1.51315,53600000.0
2009-10-20 08:04:00,1.51315,1.51315,1.51315,1.51315,65400000.0
2009-10-20 08:05:00,1.51315,1.51315,1.51305,1.51305,224800000.0
2009-10-20 08:06:00,1.51305,1.51325,1.51305,1.5132,304100000.0
2009-10-20 08:07:00,1.5131,1.5132,1.51305,1.5131,206000000.0
2009-10-20 08:08:00,1.5131,1.51315,1.5131,1.5131,116200000.0
2009-10-20 08:09:00,1.5131,1.51315,1.51305,1.5131,271400000.0
2009-10-20 08:10:00,1.5131,1.5131,1.513,1.513,88800000.0
2009-10-20 08:11:00,1.513,1.51305,1.513,1.51305,54800000.0
2009-10-20 08:12:00,1.5131,1.5132,1.51305,1.5131,349000000.0
2009-10-20 08:13:00,1.51315,1.5132,1.513,1.5131,335700000.0
2009-10-20 08:14:00,1.5131,1.51315,1.51295,1.51305,191400000.0
2009-10-20 08:15:00,1.51305,1.5131,1.513,1.513,180800000.0
2009-10-20 08:16:00,1.513,1.5132,1.513,1.51305,458100000.0
2009-10-20 08:17:00,1.5131,1.5132,1.5131,1.5132,405900000.0
2009-10-20 08:18:00,1.5132,1.51335,1.51315,1.5133,184400001.0
2009-10-20 08:19:00,1.5133,1.51335,1.5132,1.5132,349100000.0
2009-10-20 08:20:00,1.51315,1.51325,1.51315,1.5132,256100000.0
2009-10-20 08:21:00,1.5132,1.51325,1.5132,1.5132,56000000.0
2009-10-20 08:22:00,1.5132,1.5132,1.513,1.513,263100000.0
2009-10-20 08:23:00,1.51305,1.51305,1.513,1.513,82000000.0
2009-10-20 08:24:00,1.513,1.513,1.5129,1.5129,166700000.0
2009-10-20 08:25:00,1.5129,1.513,1.51285,1.513,702800000.0
2009-10-20 08:26:00,1.513,1.51305,1.51265,1.51265,449300000.0
2009-10-20 08:27:00,1.5127,1.5128,1.51255,1.5128,516600000.0
2009-10-20 08:28:00,1.5128,1.5129,1.51265,1.5128,483300001.0
2009-10-20 08:29:00,1.5128,1.513,1.5127,1.5127,400800000.0
2009-10-20 08:30:00,1.5127,1.51285,1.5127,1.51285,217300000.0
2009-10-20 08:31:00,1.51285,1.5129,1.51275,1.5129,290300000.0
2009-10-20 08:32:00,1.5129,1.5131,1.51285,1.5131,334100000.0
2009-10-20 08:33:00,1.5131,1.51315,1.513,1.5131,347000000.0
2009-10-20 08:34:00,1.5131,1.51335,1.513,1.513,679600002.0
2009-10-20 08:35:00,1.51305,1.51305,1.5127,1.51275,742100002.0
2009-10-20 08:36:00,1.51285,1.51295,1.51275,1.5128,382500000.0
2009-10-20 08:37:00,1.5128,1.513,1.5128,1.51285,600300000.0
2009-10-20 08:38:00,1.51285,1.51285,1.51275,1.5128,520499999.0
2009-10-20 08:39:00,1.5128,1.51285,1.5128,1.51285,278800000.0
2009-10-20 08:40:00,1.51285,1.5129,1.51275,1.5128,533000000.0
2009-10-20 08:41:00,1.5128,1.5129,1.5128,1.51285,324700000.0
2009-10-20 08:42:00,1.51285,1.5129,1.51285,1.51285,568100000.0
2009-10-20 08:43:00,1.51285,1.5129,1.5128,1.5128,191600000.0
2009-10-20 08:44:00,1.5128,1.51295,1.51275,1.51295,736200000.0
2009-10-20 08:45:00,1.51295,1.513,1.5128,1.5129,774700000.0
2009-10-20 08:46:00,1.5129,1.5129,1.5128,1.5129,303900000.0
2009-10-20 08:47:00,1.5129,1.513,1.51285,1.51285,192900000.0
2009-10-20 08:48:00,1.51285,1.51295,1.5128,1.5128,338799999.0
2009-10-20 08:49:00,1.5128,1.51285,1.5128,1.5128,329100000.0
2009-10-20 08:50:00,1.5128,1.51285,1.51275,1.51285,208800000.0
2009-10-20 08:51:00,1.51285,1.51285,1.5127,1.5128,173000000.0
2009-10-20 08:52:00,1.5128,1.5128,1.5127,1.51275,113700000.0
2009-10-20 08:53:00,1.51275,1.5129,1.5127,1.51285,255700000.0
2009-10-20 08:54:00,1.51285,1.513,1.51285,1.5129,609200000.0
2009-10-20 08:55:00,1.5129,1.51295,1.51285,1.5129,572499999.0
2009-10-20 08:56:00,1.5129,1.51305,1.51285,1.513,470700000.0
2009-10-20 08:57:00,1.513,1.513,1.5127,1.5129,377500000.0
2009-10-20 08:58:00,1.5129,1.51295,1.5128,1.5128,698200000.0
2009-10-20 08:59:00,1.5128,1.51285,1.5128,1.51285,404700000.0
2009-10-20 09:00:00,1.51285,1.51295,1.51285,1.5129,307700000.0
2009-10-20 09:01:00,1.5129,1.51305,1.5129,1.51295,338600000.0
2009-10-20 09:02:00,1.51295,1.5131,1.51295,1.51305,258900000.0
2009-10-20 09:03:00,1.5131,1.51325,1.513,1.51325,1218700004.0
2009-10-20 09:04:00,1.5132,1.51325,1.5131,1.51315,796500000.0
2009-10-20 09:05:00,1.51315,1.5132,1.51305,1.5131,660400000.0
2009-10-20 09:06:00,1.5131,1.5132,1.5131,1.51315,492900000.0
2009-10-20 09:07:00,1.51315,1.51315,1.5131,1.5131,296900000.0
2009-10-20 09:08:00,1.5131,1.51315,1.51305,1.5131,349700000.0
2009-10-20 09:09:00,1.5131,1.51315,1.51305,1.5131,508499999.0
2009-10-20 09:10:00,1.5131,1.5131,1.51305,1.5131,202700000.0
2009-10-20 09:11:00,1.5131,1.5132,1.51305,1.51315,490199999.0
2009-10-20 09:12:00,1.5132,1.51325,1.51315,1.51325,218800000.0
2009-10-20 09:13:00,1.5132,1.5133,1.5132,1.5132,387100000.0
2009-10-20 09:14:00,1.5132,1.5132,1.5131,1.51315,183000000.0
2009-10-20 09:15:00,1.51315,1.5132,1.5131,1.51315,72400000.0
2009-10-20 09:16:00,1.51315,1.5133,1.51315,1.51315,427099998.0
2009-10-20 09:17:00,1.51315,1.51325,1.5131,1.51325,206400000.0
2009-10-20 09:18:00,1.51325,1.5133,1.51315,1.5132,132000000.0
2009-10-20 09:19:00,1.5132,1.5132,1.5132,1.5132,43200000.0
2009-10-20 09:20:00,1.51325,1.51325,1.5131,1.5131,186900000.0
2009-10-20 09:21:00,1.5131,1.51315,1.5131,1.51315,321700000.0
2009-10-20 09:22:00,1.51315,1.51315,1.51305,1.51305,214600000.0
2009-10-20 09:23:00,1.5131,1.51315,1.5131,1.51315,186400000.0
2009-10-20 09:24:00,1.51315,1.51325,1.5131,1.51315,694000001.0
2009-10-20 09:25:00,1.5132,1.5132,1.51315,1.51315,204700000.0
2009-10-20 09:26:00,1.51315,1.51315,1.51315,1.51315,75100000.0
2009-10-20 09:27:00,1.51315,1.51315,1.51305,1.5131,244900000.0
2009-10-20 09:28:00,1.5131,1.5131,1.51275,1.51275,287600000.0
2009-10-20 09:29:00,1.51275,1.51285,1.51265,1.51265,318200000.0
2009-10-20 09:30:00,1.5126,1.5127,1.51255,1.51255,456100000.0
2009-10-20 09:31:00,1.51255,1.5127,1.51255,1.5127,645300000.0
2009-10-20 09:32:00,1.5127,1.5128,1.51265,1.5128,712400000.0
2009-10-20 09:33:00,1.5128,1.5128,1.51275,1.51275,506800000.0
2009-10-20 09:34:00,1.51275,1.51275,1.5127,1.5127,349100000.0
2009-10-20 09:35:00,1.5127,1.51285,1.5127,1.51285,262600000.0
2009-10-20 09:36:00,1.51285,1.5129,1.51275,1.51275,404549999.0
2009-10-20 09:37:00,1.51275,1.5128,1.5127,1.5128,561100000.0
2009-10-20 09:38:00,1.5128,1.51285,1.51275,1.5128,802000000.0
2009-10-20 09:39:00,1.5128,1.5129,1.5128,1.5129,381100001.0
2009-10-20 09:40:00,1.5129,1.51315,1.5129,1.5129,531799999.0
2009-10-20 09:41:00,1.5129,1.51305,1.5129,1.51295,776400000.0
2009-10-20 09:42:00,1.51295,1.513,1.51265,1.51265,409100000.0
2009-10-20 09:43:00,1.51265,1.5128,1.5126,1.51265,681700000.0
2009-10-20 09:44:00,1.51265,1.51285,1.51265,1.5128,514899998.0
2009-10-20 09:45:00,1.5128,1.51285,1.5128,1.51285,510800000.0
2009-10-20 09:46:00,1.5128,1.51295,1.5128,1.51295,550800000.0
2009-10-20 09:47:00,1.51295,1.513,1.51265,1.51285,429700000.0
2009-10-20 09:48:00,1.51285,1.513,1.51275,1.5128,314200000.0
2009-10-20 09:49:00,1.5128,1.5129,1.51275,1.51285,666299999.0
2009-10-20 09:50:00,1.51285,1.513,1.5128,1.5129,419300001.0
2009-10-20 09:51:00,1.5129,1.513,1.51285,1.51295,963300000.0
2009-10-20 09:52:00,1.5129,1.51305,1.51285,1.51295,478700000.0
2009-10-20 09:53:00,1.51295,1.51295,1.51285,1.51285,399500000.0
2009-10-20 09:54:00,1.51285,1.51295,1.5128,1.5129,257000000.0
2009-10-20 09:55:00,1.5129,1.513,1.51285,1.51285,693400000.0
2009-10-20 09:56:00,1.51285,1.5129,1.5128,1.51285,320000000.0
2009-10-20 09:57:00,1.51285,1.5129,1.5128,1.51285,464600000.0
2009-10-20 09:58:00,1.51285,1.5129,1.51285,1.51285,288500000.0
2009-10-20 09:59:00,1.51285,1.51295,1.5128,1.51285,602900000.0
2009-10-20 10:00:00,1.51285,1.51295,1.5128,1.5128,305500000.0
2009-10-20 10:01:00,1.5128,1.51295,1.51275,1.51285,1088100001.0
2009-10-20 10:02:00,1.51285,1.513,1.51285,1.5129,777300000.0
2009-10-20 10:03:00,1.5129,1.51295,1.51275,1.51285,515300000.0
2009-10-20 10:04:00,1.51285,1.51285,1.51275,1.5128,422900000.0
2009-10-20 10:05:00,1.5128,1.51285,1.5128,1.51285,493000000.0
2009-10-20 10:06:00,1.51285,1.51285,1.51275,1.5128,648700000.0
2009-10-20 10:07:00,1.5128,1.51285,1.51265,1.5127,634599999.0
2009-10-20 10:08:00,1.5127,1.5128,1.5127,1.5128,599099999.0
2009-10-20 10:09:00,1.51275,1.5128,1.51265,1.51275,613500001.0
2009-10-20 10:10:00,1.51275,1.51275,1.51275,1.51275,44800000.0
2009-10-20 10:11:00,1.51275,1.5128,1.51265,1.51275,232300000.0
2009-10-20 10:12:00,1.51275,1.5129,1.51275,1.51285,907199999.0
2009-10-20 10:13:00,1.51285,1.513,1.51285,1.51295,748500000.0
2009-10-20 10:14:00,1.51295,1.51305,1.5129,1.51295,352900000.0
2009-10-20 10:15:00,1.5129,1.51295,1.5128,1.5129,660800001.0
2009-10-20 10:16:00,1.5129,1.51295,1.5129,1.5129,352200001.0
2009-10-20 10:17:00,1.5129,1.51295,1.51285,1.51295,224300000.0
2009-10-20 10:18:00,1.51295,1.51295,1.5129,1.5129,347000000.0
2009-10-20 10:19:00,1.5129,1.5129,1.5128,1.5128,356000000.0
2009-10-20 10:20:00,1.5128,1.51285,1.5128,1.5128,470600000.0
2009-10-20 10:21:00,1.5128,1.5128,1.5128,1.5128,316500000.0
2009-10-20 10:22:00,1.5128,1.51285,1.5128,1.51285,431600000.0
2009-10-20 10:23:00,1.51285,1.513,1.51285,1.5129,545100000.0
2009-10-20 10:24:00,1.5129,1.51295,1.51285,1.5129,566400000.0
2009-10-20 10:25:00,1.5129,1.513,1.5129,1.513,582100000.0
2009-10-20 10:26:00,1.513,1.51305,1.51295,1.51295,255100000.0
2009-10-20 10:27:00,1.51295,1.51295,1.5129,1.5129,109000000.0
2009-10-20 10:28:00,1.5129,1.5129,1.51275,1.5128,225900000.0
2009-10-20 10:29:00,1.51285,1.5129,1.5128,1.51285,381600000.0
2009-10-20 10:30:00,1.51285,1.5129,1.51275,1.51275,717000000.0
2009-10-20 10:31:00,1.51275,1.51275,1.51265,1.5127,870400000.0
2009-10-20 10:32:00,1.5127,1.51275,1.51265,1.5127,631900000.0
2009-10-20 10:33:00,1.5127,1.5127,1.5127,1.5127,579900000.0
2009-10-20 10:34:00,1.5127,1.5127,1.51265,1.51265,613000000.0
2009-10-20 10:35:00,1.51265,1.5127,1.5123,1.51235,911500000.0
2009-10-20 10:36:00,1.5124,1.5124,1.5122,1.5123,736500000.0
2009-10-20 10:37:00,1.5123,1.5123,1.51225,1.5123,702700000.0
2009-10-20 10:38:00,1.5123,1.51235,1.51225,1.51225,246100000.0
2009-10-20 10:39:00,1.5123,1.51235,1.51215,1.51215,553699999.0
2009-10-20 10:40:00,1.51215,1.51235,1.51215,1.51235,743000002.0
2009-10-20 10:41:00,1.51235,1.51235,1.51225,1.51225,582300001.0
2009-10-20 10:42:00,1.51225,1.51235,1.5122,1.51235,631300002.0
2009-10-20 10:43:00,1.51235,1.51235,1.51215,1.51215,723200000.0
2009-10-20 10:44:00,1.51215,1.51225,1.51215,1.5122,217900000.0
2009-10-20 10:45:00,1.5122,1.51225,1.51215,1.51225,292200000.0
2009-10-20 10:46:00,1.51225,1.5124,1.51225,1.51235,325600000.0
2009-10-20 10:47:00,1.5124,1.5124,1.51225,1.5123,432099999.0
2009-10-20 10:48:00,1.5123,1.51255,1.51225,1.5125,473000001.0
2009-10-20 10:49:00,1.5125,1.5126,1.51245,1.51245,578700000.0
2009-10-20 10:50:00,1.5125,1.5125,1.5124,1.5124,245700000.0
2009-10-20 10:51:00,1.5124,1.51245,1.5122,1.5122,692900000.0
2009-10-20 10:52:00,1.5122,1.5123,1.5122,1.5123,344800000.0
2009-10-20 10:53:00,1.5123,1.51235,1.5123,1.5123,331800000.0
2009-10-20 10:54:00,1.5123,1.5124,1.5123,1.51235,785800000.0
2009-10-20 10:55:00,1.51235,1.5124,1.5123,1.5124,436500000.0
2009-10-20 10:56:00,1.5124,1.51245,1.5123,1.5123,639000000.0
2009-10-20 10:57:00,1.5123,1.5123,1.51215,1.51215,787100000.0
2009-10-20 10:58:00,1.51215,1.5122,1.5121,1.51215,669600000.0
2009-10-20 10:59:00,1.51215,1.51235,1.51215,1.51235,828400000.0
2009-10-20 11:00:00,1.51235,1.51235,1.51235,1.51235,161400000.0
2009-10-20 11:01:00,1.5123,1.51235,1.51225,1.5123,649400000.0
2009-10-20 11:02:00,1.5123,1.51235,1.5123,1.51235,266200000.0
2009-10-20 11:03:00,1.5124,1.5124,1.51225,1.5123,502099999.0
2009-10-20 11:04:00,1.5123,1.5124,1.51225,1.5123,409400000.0
2009-10-20 11:05:00,1.5123,1.51235,1.51225,1.51225,179900000.0
2009-10-20 11:06:00,1.51225,1.5123,1.51215,1.51225,418100000.0
2009-10-20 11:07:00,1.5122,1.5124,1.5122,1.51235,251900000.0
2009-10-20 11:08:00,1.51235,1.51235,1.5123,1.51235,527900000.0
2009-10-20 11:09:00,1.51235,1.5124,1.5123,1.5123,546700000.0
2009-10-20 11:10:00,1.5123,1.51235,1.5123,1.5123,369399999.0
2009-10-20 11:11:00,1.5123,1.51235,1.5123,1.5123,265900000.0
2009-10-20 11:12:00,1.5123,1.5123,1.5122,1.51225,459800000.0
2009-10-20 11:13:00,1.51225,1.51225,1.51205,1.51205,658100000.0
2009-10-20 11:14:00,1.51205,1.5122,1.51205,1.51215,696799999.0
2009-10-20 11:15:00,1.51215,1.51215,1.51215,1.51215,375200000.0
2009-10-20 11:16:00,1.51215,1.51215,1.5121,1.51215,958400000.0
2009-10-20 11:17:00,1.51215,1.51215,1.5121,1.5121,345300000.0
2009-10-20 11:18:00,1.51215,1.51215,1.51215,1.51215,771000000.0
2009-10-20 11:19:00,1.51215,1.5123,1.51205,1.51215,647300000.0
2009-10-20 11:20:00,1.51215,1.51215,1.5121,1.51215,434900000.0
2009-10-20 11:21:00,1.51215,1.5122,1.5121,1.5121,425399999.0
2009-10-20 11:22:00,1.5121,1.5122,1.51205,1.5121,870000000.0
2009-10-20 11:23:00,1.5121,1.5122,1.5121,1.5121,483900000.0
2009-10-20 11:24:00,1.5121,1.5122,1.5121,1.51215,348999999.0
2009-10-20 11:25:00,1.51215,1.51215,1.51205,1.5121,404500000.0
2009-10-20 11:26:00,1.5121,1.5121,1.5121,1.5121,554900000.0
2009-10-20 11:27:00,1.51215,1.5122,1.51215,1.5122,460300000.0
2009-10-20 11:28:00,1.5122,1.51225,1.5122,1.5122,698200000.0
2009-10-20 11:29:00,1.5122,1.51225,1.51215,1.5122,842499999.0
2009-10-20 11:30:00,1.5122,1.5123,1.5122,1.5123,543400000.0
2009-10-20 11:31:00,1.5123,1.5123,1.51225,1.5123,437199999.0
2009-10-20 11:32:00,1.5123,1.5123,1.51225,1.51225,681800001.0
2009-10-20 11:33:00,1.51225,1.51235,1.51225,1.51225,660099999.0
2009-10-20 11:34:00,1.51225,1.5123,1.51225,1.5123,562400000.0
2009-10-20 11:35:00,1.5123,1.5123,1.5123,1.5123,274700000.0
2009-10-20 11:36:00,1.5123,1.51235,1.5123,1.5123,617200000.0
2009-10-20 11:37:00,1.5123,1.5124,1.51225,1.5123,394400000.0
2009-10-20 11:38:00,1.5123,1.5124,1.51225,1.51225,305900000.0
2009-10-20 11:39:00,1.5123,1.5123,1.51215,1.5122,307800000.0
2009-10-20 11:40:00,1.5122,1.5123,1.51215,1.51215,327800000.0
2009-10-20 11:41:00,1.51215,1.51225,1.51215,1.5122,380399999.0
2009-10-20 11:42:00,1.5122,1.5123,1.51215,1.51225,561300000.0
2009-10-20 11:43:00,1.5123,1.51235,1.51225,1.51225,488499999.0
2009-10-20 11:44:00,1.51225,1.51235,1.51225,1.5123,317400000.0
2009-10-20 11:45:00,1.5123,1.51235,1.51225,1.5123,353300000.0
2009-10-20 11:46:00,1.5123,1.5124,1.5123,1.5123,752700000.0
2009-10-20 11:47:00,1.5123,1.51235,1.5123,1.5123,505200000.0
2009-10-20 11:48:00,1.5123,1.51235,1.5123,1.51235,457500000.0
2009-10-20 11:49:00,1.51235,1.51235,1.5122,1.51225,560300000.0
2009-10-20 11:50:00,1.51225,1.5123,1.51225,1.5123,350000000.0
2009-10-20 11:51:00,1.5123,1.51235,1.5123,1.51235,95400000.0
2009-10-20 11:52:00,1.51235,1.51235,1.5123,1.5123,483000000.0
2009-10-20 11:53:00,1.5123,1.51235,1.5123,1.5123,268600000.0
2009-10-20 11:54:00,1.5123,1.5124,1.5123,1.5124,134200000.0
2009-10-20 11:55:00,1.5124,1.5125,1.5124,1.5124,279500000.0
2009-10-20 11:56:00,1.5124,1.51245,1.5124,1.51245,208600000.0
2009-10-20 11:57:00,1.51245,1.5126,1.5124,1.51245,455300000.0
2009-10-20 11:58:00,1.51245,1.5126,1.5124,1.5125,418300001.0
2009-10-20 11:59:00,1.5125,1.51255,1.51245,1.51255,243000000.0
2009-10-20 12:00:00,1.51255,1.51255,1.51245,1.5125,204800000.0
2009-10-20 12:01:00,1.5125,1.51255,1.51245,1.5125,613599999.0
2009-10-20 12:02:00,1.5125,1.51255,1.5124,1.51255,374700000.0
2009-10-20 12:03:00,1.51255,1.5126,1.51255,1.5126,188800000.0
2009-10-20 12:04:00,1.5126,1.5126,1.5125,1.51255,206900000.0
2009-10-20 12:05:00,1.5125,1.5126,1.5125,1.51255,349300000.0
2009-10-20 12:06:00,1.51255,1.51255,1.5125,1.5125,385900000.0
2009-10-20 12:07:00,1.51255,1.51255,1.51245,1.5125,215500001.0
2009-10-20 12:08:00,1.5125,1.5125,1.51245,1.51245,200500000.0
2009-10-20 12:09:00,1.51245,1.51245,1.51245,1.51245,88300000.0
2009-10-20 12:10:00,1.5124,1.5125,1.5124,1.5125,461000001.0
2009-10-20 12:11:00,1.5125,1.5126,1.51245,1.51255,735699998.0
2009-10-20 12:12:00,1.51255,1.5126,1.5125,1.51255,478800000.0
2009-10-20 12:13:00,1.5126,1.5127,1.51255,1.51265,431200002.0
2009-10-20 12:14:00,1.51265,1.51265,1.5126,1.51265,463300000.0
2009-10-20 12:15:00,1.5126,1.51265,1.5126,1.51265,286700000.0
2009-10-20 12:16:00,1.51265,1.51265,1.5125,1.5125,330900000.0
2009-10-20 12:17:00,1.5125,1.5125,1.5125,1.5125,176400000.0
2009-10-20 12:18:00,1.5125,1.51255,1.5125,1.5125,425300000.0
2009-10-20 12:19:00,1.5125,1.51255,1.5125,1.5125,432300000.0
2009-10-20 12:20:00,1.5125,1.5125,1.5125,1.5125,233800000.0
2009-10-20 12:21:00,1.5125,1.51255,1.51245,1.51245,611500001.0
2009-10-20 12:22:00,1.51245,1.51255,1.51235,1.5124,744500001.0
2009-10-20 12:23:00,1.5124,1.51245,1.51235,1.5124,1134900000.0
2009-10-20 12:24:00,1.5124,1.5124,1.5124,1.5124,81600000.0
2009-10-20 12:25:00,1.5124,1.51245,1.5124,1.51245,727700001.0
2009-10-20 12:26:00,1.51245,1.5125,1.5124,1.51245,149600000.0
2009-10-20 12:27:00,1.51245,1.51245,1.5124,1.5124,335599998.0
2009-10-20 12:28:00,1.51245,1.5125,1.5124,1.5124,118900000.0
2009-10-20 12:29:00,1.5124,1.51245,1.5124,1.51245,181000000.0
2009-10-20 12:30:00,1.51245,1.51245,1.51235,1.5124,236200000.0
2009-10-20 12:31:00,1.5124,1.5124,1.51235,1.51235,426800000.0
2009-10-20 12:32:00,1.51235,1.5124,1.51235,1.51235,167600000.0
2009-10-20 12:33:00,1.51235,1.51235,1.51235,1.51235,302300000.0
2009-10-20 12:34:00,1.51235,1.5124,1.51235,1.5124,329100000.0
2009-10-20 12:35:00,1.5124,1.51245,1.5124,1.5124,159800000.0
2009-10-20 12:36:00,1.5124,1.51245,1.5124,1.51245,258700000.0
2009-10-20 12:37:00,1.51245,1.51245,1.5124,1.5124,468100000.0
2009-10-20 12:38:00,1.5124,1.51245,1.5124,1.5124,396400000.0
2009-10-20 12:39:00,1.5124,1.51245,1.5124,1.51245,461400000.0
2009-10-20 12:40:00,1.51245,1.51245,1.51235,1.5124,553500000.0
2009-10-20 12:41:00,1.5124,1.51245,1.51235,1.51235,446000000.0
2009-10-20 12:42:00,1.51235,1.5125,1.51235,1.5125,436500000.0
2009-10-20 12:43:00,1.51245,1.5126,1.51245,1.51245,650899999.0
2009-10-20 12:44:00,1.51255,1.51255,1.5124,1.5125,410000001.0
2009-10-20 12:45:00,1.51245,1.51255,1.51235,1.5125,357800000.0
2009-10-20 12:46:00,1.5125,1.5126,1.51235,1.51235,419800001.0
2009-10-20 12:47:00,1.51235,1.51245,1.51235,1.51235,260400000.0
2009-10-20 12:48:00,1.5123,1.5123,1.51225,1.5123,153000000.0
2009-10-20 12:49:00,1.5123,1.51235,1.51225,1.5123,202800000.0
2009-10-20 12:50:00,1.5123,1.5123,1.5123,1.5123,126200000.0
2009-10-20 12:51:00,1.5123,1.51235,1.51225,1.51225,275500000.0
2009-10-20 12:52:00,1.51225,1.51235,1.51225,1.51235,487000001.0
2009-10-20 12:53:00,1.51235,1.51235,1.51225,1.5123,595199999.0
2009-10-20 12:54:00,1.5123,1.5124,1.5123,1.5123,410700000.0
2009-10-20 12:55:00,1.51235,1.51235,1.51235,1.51235,109300000.0
2009-10-20 12:56:00,1.51235,1.5124,1.51235,1.51235,420600000.0
2009-10-20 12:57:00,1.51235,1.51245,1.51235,1.51235,242600000.0
2009-10-20 12:58:00,1.51235,1.51235,1.51235,1.51235,97600000.0
2009-10-20 12:59:00,1.51235,1.51245,1.51235,1.5124,216100000.0
2009-10-20 13:00:00,1.5124,1.5124,1.5124,1.5124,84100000.0
2009-10-20 13:01:00,1.5124,1.5124,1.5124,1.5124,101300000.0
2009-10-20 13:02:00,1.5124,1.5124,1.5124,1.5124,69400000.0
2009-10-20 13:03:00,1.5124,1.5124,1.5122,1.51225,202400000.0
2009-10-20 13:04:00,1.51225,1.5123,1.5122,1.5122,170600000.0
2009-10-20 13:05:00,1.5122,1.51225,1.5121,1.51225,393500000.0
2009-10-20 13:06:00,1.51225,1.51225,1.5122,1.5122,558300000.0
2009-10-20 13:07:00,1.5122,1.51225,1.5122,1.5122,516400000.0
2009-10-20 13:08:00,1.5122,1.5122,1.5122,1.5122,501400000.0
2009-10-20 13:09:00,1.5122,1.51235,1.5122,1.51225,505399999.0
2009-10-20 13:10:00,1.51225,1.51235,1.51225,1.51235,403799999.0
2009-10-20 13:11:00,1.5123,1.51235,1.51225,1.5123,190600000.0
2009-10-20 13:12:00,1.5123,1.5124,1.5122,1.5124,646100002.0
2009-10-20 13:13:00,1.51235,1.5124,1.5123,1.5123,293800000.0
2009-10-20 13:14:00,1.5123,1.51235,1.51225,1.51225,114800000.0
2009-10-20 13:15:00,1.51225,1.51225,1.51225,1.51225,59200000.0
2009-10-20 13:16:00,1.51225,1.51235,1.51225,1.5123,72500000.0
2009-10-20 13:17:00,1.5123,1.5123,1.51215,1.5122,352300001.0
2009-10-20 13:18:00,1.5122,1.5122,1.51215,1.51215,474099999.0
2009-10-20 13:19:00,1.51215,1.5122,1.51215,1.51215,672600000.0
2009-10-20 13:20:00,1.51215,1.51225,1.51215,1.5122,382100000.0
2009-10-20 13:21:00,1.5122,1.51225,1.51215,1.51215,290800000.0
2009-10-20 13:22:00,1.51215,1.51225,1.5121,1.5121,374900000.0
2009-10-20 13:23:00,1.5121,1.5122,1.5121,1.5122,508400000.0
2009-10-20 13:24:00,1.5122,1.5123,1.5121,1.5121,376599999.0
2009-10-20 13:25:00,1.5122,1.51225,1.51215,1.51215,697300000.0
2009-10-20 13:26:00,1.51215,1.51215,1.51205,1.51205,984900002.0
2009-10-20 13:27:00,1.51205,1.51215,1.51205,1.5121,500000000.0
2009-10-20 13:28:00,1.5121,1.51215,1.5121,1.5121,601600000.0
2009-10-20 13:29:00,1.5121,1.51215,1.51205,1.51205,524800000.0
2009-10-20 13:30:00,1.51205,1.51215,1.51205,1.5121,777700001.0
2009-10-20 13:31:00,1.5121,1.5122,1.51205,1.5121,632600000.0
2009-10-20 13:32:00,1.5121,1.51215,1.51205,1.51205,664200000.0
2009-10-20 13:33:00,1.51205,1.51215,1.51205,1.51215,538500001.0
2009-10-20 13:34:00,1.5121,1.51215,1.5121,1.5121,499700001.0
2009-10-20 13:35:00,1.51215,1.5122,1.5121,1.5121,640800000.0
2009-10-20 13:36:00,1.5121,1.5121,1.51205,1.5121,572700000.0
2009-10-20 13:37:00,1.5121,1.51225,1.5121,1.5122,445700000.0
2009-10-20 13:38:00,1.5122,1.51225,1.51215,1.51215,355400000.0
2009-10-20 13:39:00,1.51215,1.5123,1.51215,1.51225,359100000.0
2009-10-20 13:40:00,1.51225,1.51225,1.51215,1.5122,239600000.0
2009-10-20 13:41:00,1.5122,1.5122,1.51215,1.51215,212400000.0
2009-10-20 13:42:00,1.51215,1.5122,1.51215,1.51215,359800000.0
2009-10-20 13:43:00,1.51215,1.5123,1.51215,1.5123,508299996.0
2009-10-20 13:44:00,1.5123,1.51235,1.5123,1.5123,329400000.0
2009-10-20 13:45:00,1.5123,1.51235,1.51225,1.5123,434600000.0
2009-10-20 13:46:00,1.5123,1.5123,1.51215,1.51225,596400000.0
2009-10-20 13:47:00,1.51225,1.5123,1.5122,1.5122,589700000.0
2009-10-20 13:48:00,1.5122,1.51225,1.5122,1.51225,927900000.0
2009-10-20 13:49:00,1.51225,1.51225,1.51225,1.51225,656400000.0
2009-10-20 13:50:00,1.51225,1.5123,1.51225,1.51225,666700000.0
2009-10-20 13:51:00,1.51225,1.51225,1.51215,1.51225,442300000.0
2009-10-20 13:52:00,1.5122,1.5123,1.5122,1.5123,483200001.0
2009-10-20 13:53:00,1.51235,1.51235,1.51215,1.51215,755500000.0
2009-10-20 13:54:00,1.51215,1.5122,1.5121,1.51215,793100000.0
2009-10-20 13:55:00,1.51215,1.51215,1.51205,1.51215,741000000.0
2009-10-20 13:56:00,1.51215,1.51215,1.51215,1.51215,531800000.0
2009-10-20 13:57:00,1.51215,1.51215,1.51215,1.51215,457200000.0
2009-10-20 13:58:00,1.51215,1.5122,1.51215,1.5122,481200002.0
2009-10-20 13:59:00,1.5122,1.51225,1.5122,1.5122,263200000.0
2009-10-20 14:00:00,1.5122,1.5122,1.51215,1.51215,346000000.0
2009-10-20 14:01:00,1.51215,1.51215,1.5121,1.51215,304200000.0
2009-10-20 14:02:00,1.5121,1.51225,1.5121,1.51215,507800000.0
2009-10-20 14:03:00,1.51215,1.5122,1.5121,1.5121,120800000.0
2009-10-20 14:04:00,1.5121,1.51215,1.51205,1.51215,169800000.0
2009-10-20 14:05:00,1.51215,1.5122,1.5121,1.51215,150900000.0
2009-10-20 14:06:00,1.51215,1.51225,1.5121,1.51215,313000000.0
2009-10-20 14:07:00,1.51215,1.51225,1.51215,1.51225,290800000.0
2009-10-20 14:08:00,1.51225,1.5123,1.5122,1.5122,220600000.0
2009-10-20 14:09:00,1.5122,1.51225,1.5122,1.51225,319500000.0
2009-10-20 14:10:00,1.51225,1.51225,1.51215,1.51215,299500000.0
2009-10-20 14:11:00,1.51215,1.5122,1.51215,1.5122,710400000.0
2009-10-20 14:12:00,1.5122,1.5122,1.51215,1.51215,155700000.0
2009-10-20 14:13:00,1.51215,1.51215,1.5121,1.51215,441500000.0
2009-10-20 14:14:00,1.51215,1.5122,1.51205,1.5121,555100000.0
2009-10-20 14:15:00,1.5121,1.51215,1.51205,1.5121,664900000.0
2009-10-20 14:16:00,1.5121,1.51225,1.5121,1.51215,261300000.0
2009-10-20 14:17:00,1.51215,1.5122,1.51185,1.51205,260699999.0
2009-10-20 14:18:00,1.51205,1.5121,1.5119,1.51205,973999995.0
2009-10-20 14:19:00,1.512,1.512,1.51195,1.51195,328000000.0
2009-10-20 14:20:00,1.51195,1.51205,1.51195,1.51205,310600000.0
2009-10-20 14:21:00,1.51205,1.51215,1.51195,1.512,1070399999.0
2009-10-20 14:22:00,1.512,1.5121,1.5119,1.51195,838200001.0
2009-10-20 14:23:00,1.51195,1.5121,1.51175,1.51175,899900004.0
2009-10-20 14:24:00,1.51175,1.51185,1.51175,1.51185,810500000.0
2009-10-20 14:25:00,1.51185,1.51195,1.51185,1.51195,491200002.0
2009-10-20 14:26:00,1.51205,1.51205,1.51195,1.51195,391100002.0
2009-10-20 14:27:00,1.51195,1.51205,1.51195,1.512,274100000.0
2009-10-20 14:28:00,1.512,1.512,1.51175,1.51185,781599998.0
2009-10-20 14:29:00,1.51185,1.5119,1.51175,1.5118,397399999.0
2009-10-20 14:30:00,1.51175,1.51185,1.51165,1.51165,693500001.0
2009-10-20 14:31:00,1.51165,1.51185,1.5115,1.5115,614300000.0
2009-10-20 14:32:00,1.5115,1.51175,1.5115,1.51165,990199997.0
2009-10-20 14:33:00,1.51165,1.51185,1.51165,1.5117,705899999.0
2009-10-20 14:34:00,1.5117,1.5118,1.51165,1.51165,604100000.0
2009-10-20 14:35:00,1.51165,1.5118,1.5116,1.5117,809200001.0
2009-10-20 14:36:00,1.5117,1.51185,1.5116,1.5118,790700000.0
2009-10-20 14:37:00,1.5118,1.51185,1.51165,1.51175,956699998.0
2009-10-20 14:38:00,1.5117,1.51185,1.5117,1.51175,827500000.0
2009-10-20 14:39:00,1.51175,1.51175,1.5117,1.5117,752000001.0
2009-10-20 14:40:00,1.5117,1.5119,1.5117,1.51175,813100001.0
2009-10-20 14:41:00,1.5118,1.5118,1.5117,1.5117,863700000.0
2009-10-20 14:42:00,1.5117,1.5118,1.51165,1.5117,736300000.0
2009-10-20 14:43:00,1.5117,1.5118,1.5117,1.5118,1091300000.0
2009-10-20 14:44:00,1.5118,1.51185,1.5117,1.5117,645100000.0
2009-10-20 14:45:00,1.5117,1.5118,1.51165,1.51165,519900000.0
2009-10-20 14:46:00,1.51165,1.5118,1.51165,1.5117,787300000.0
2009-10-20 14:47:00,1.5117,1.5119,1.5117,1.51185,632599999.0
2009-10-20 14:48:00,1.51185,1.5119,1.5118,1.51185,416200000.0
2009-10-20 14:49:00,1.51185,1.512,1.5118,1.51195,840399999.0
2009-10-20 14:50:00,1.51195,1.512,1.5118,1.51185,597199999.0
2009-10-20 14:51:00,1.51185,1.51185,1.51175,1.51185,873399999.0
2009-10-20 14:52:00,1.51185,1.5119,1.5117,1.5118,764300000.0
2009-10-20 14:53:00,1.5118,1.51185,1.5117,1.5117,848300000.0
2009-10-20 14:54:00,1.5117,1.5118,1.51165,1.5117,575199999.0
2009-10-20 14:55:00,1.5117,1.51175,1.51165,1.51175,745299999.0
2009-10-20 14:56:00,1.51175,1.51175,1.5117,1.5117,508200000.0
2009-10-20 14:57:00,1.5117,1.51175,1.5117,1.51175,769099999.0
2009-10-20 14:58:00,1.51175,1.51175,1.51165,1.5117,530100000.0
2009-10-20 14:59:00,1.5117,1.51175,1.51165,1.5117,173300000.0
2009-10-20 15:00:00,1.5117,1.51175,1.5117,1.5117,728200000.0
2009-10-20 15:01:00,1.5117,1.51185,1.5117,1.5118,513300000.0
2009-10-20 15:02:00,1.5118,1.5118,1.5117,1.51175,674699999.0
2009-10-20 15:03:00,1.51175,1.5119,1.51165,1.51185,554500000.0
2009-10-20 15:04:00,1.5118,1.51195,1.5118,1.51185,528800000.0
2009-10-20 15:05:00,1.51185,1.512,1.51175,1.51195,668500000.0
2009-10-20 15:06:00,1.51195,1.5121,1.51185,1.51195,567900000.0
2009-10-20 15:07:00,1.51195,1.51205,1.5119,1.5119,330800000.0
2009-10-20 15:08:00,1.51195,1.51195,1.5118,1.5118,704300000.0
2009-10-20 15:09:00,1.5118,1.51195,1.5118,1.51185,711799999.0
2009-10-20 15:10:00,1.51185,1.512,1.51175,1.51185,493600000.0
2009-10-20 15:11:00,1.5119,1.5121,1.51185,1.51205,527800001.0
2009-10-20 15:12:00,1.51205,1.5122,1.51205,1.5121,520000000.0
2009-10-20 15:13:00,1.5121,1.5123,1.51205,1.5123,765900003.0
2009-10-20 15:14:00,1.5123,1.51235,1.51215,1.51225,385600000.0
2009-10-20 15:15:00,1.51225,1.51235,1.51215,1.51215,371900001.0
2009-10-20 15:16:00,1.51215,1.51225,1.51205,1.5121,591500000.0
2009-10-20 15:17:00,1.51205,1.5121,1.51195,1.51205,665799999.0
2009-10-20 15:18:00,1.51205,1.5122,1.51205,1.51215,435000000.0
2009-10-20 15:19:00,1.5122,1.5122,1.51215,1.5122,180100000.0
2009-10-20 15:20:00,1.5122,1.5122,1.5121,1.5121,142100000.0
2009-10-20 15:21:00,1.51205,1.5123,1.51205,1.5123,331700000.0
2009-10-20 15:22:00,1.5123,1.5123,1.5122,1.5122,159300000.0
2009-10-20 15:23:00,1.51225,1.51225,1.5121,1.5122,467000001.0
2009-10-20 15:24:00,1.5122,1.5123,1.51205,1.5121,576300000.0
2009-10-20 15:25:00,1.5121,1.51215,1.51205,1.51215,353400000.0
2009-10-20 15:26:00,1.5121,1.51215,1.512,1.51205,285500000.0
2009-10-20 15:27:00,1.51205,1.51215,1.512,1.51205,108300000.0
2009-10-20 15:28:00,1.51215,1.51215,1.512,1.51205,234200000.0
2009-10-20 15:29:00,1.51205,1.51215,1.51205,1.51205,219700000.0
2009-10-20 15:30:00,1.51205,1.5123,1.51205,1.51225,477000000.0
2009-10-20 15:31:00,1.51225,1.51225,1.51205,1.51205,551400000.0
2009-10-20 15:32:00,1.51205,1.5123,1.51205,1.51225,1113800000.0
2009-10-20 15:33:00,1.51225,1.51265,1.5122,1.51265,1061200003.0
2009-10-20 15:34:00,1.51265,1.51275,1.51245,1.51255,814900001.0
2009-10-20 15:35:00,1.51255,1.5127,1.51245,1.51245,357800000.0
2009-10-20 15:36:00,1.51245,1.51255,1.5124,1.51245,648200000.0
2009-10-20 15:37:00,1.51245,1.5125,1.51235,1.51245,866800000.0
2009-10-20 15:38:00,1.51245,1.5125,1.51235,1.5124,919899999.0
2009-10-20 15:39:00,1.5124,1.51255,1.5124,1.51245,662600000.0
2009-10-20 15:40:00,1.51245,1.51265,1.51245,1.51265,822200000.0
2009-10-20 15:41:00,1.51265,1.51265,1.5125,1.5125,561300000.0
2009-10-20 15:42:00,1.5125,1.5127,1.51245,1.51265,657100000.0
2009-10-20 15:43:00,1.51265,1.51275,1.51255,1.51265,1221199996.0
2009-10-20 15:44:00,1.51265,1.51275,1.51255,1.51265,1117600009.0
2009-10-20 15:45:00,1.51265,1.5127,1.5124,1.5126,823900000.0
2009-10-20 15:46:00,1.5126,1.5127,1.51255,1.5126,690400000.0
2009-10-20 15:47:00,1.5126,1.51285,1.5125,1.5128,796900001.0
2009-10-20 15:48:00,1.5128,1.5128,1.5125,1.5126,678500000.0
2009-10-20 15:49:00,1.5126,1.5128,1.5126,1.51275,747299999.0
2009-10-20 15:50:00,1.5127,1.5128,1.5126,1.5128,623100001.0
2009-10-20 15:51:00,1.5128,1.51295,1.51275,1.51295,611600003.0
2009-10-20 15:52:00,1.5129,1.51305,1.51285,1.51295,709299997.0
2009-10-20 15:53:00,1.51295,1.51305,1.5129,1.5129,181500000.0
2009-10-20 15:54:00,1.5129,1.513,1.5128,1.5128,311900000.0
2009-10-20 15:55:00,1.5128,1.5129,1.51275,1.51285,781300001.0
2009-10-20 15:56:00,1.5128,1.5129,1.51255,1.51265,776300001.0
2009-10-20 15:57:00,1.51265,1.5127,1.51245,1.5125,874299998.0
2009-10-20 15:58:00,1.5125,1.513,1.5125,1.5129,915100000.0
2009-10-20 15:59:00,1.5129,1.513,1.51285,1.51285,836700000.0
2009-10-20 16:00:00,1.51285,1.51285,1.51265,1.5128,704400001.0
2009-10-20 16:01:00,1.5128,1.51285,1.51275,1.51275,550699999.0
2009-10-20 16:02:00,1.51275,1.51285,1.5126,1.51265,663399999.0
2009-10-20 16:03:00,1.51255,1.5127,1.51245,1.5125,769200002.0
2009-10-20 16:04:00,1.5125,1.51255,1.51245,1.5125,733800000.0
2009-10-20 16:05:00,1.5125,1.5126,1.5125,1.5125,692900001.0
2009-10-20 16:06:00,1.5125,1.5126,1.5125,1.51255,664500001.0
2009-10-20 16:07:00,1.51255,1.51265,1.5125,1.51265,1183900000.0
2009-10-20 16:08:00,1.51265,1.5127,1.51255,1.51255,667600000.0
2009-10-20 16:09:00,1.51255,1.51265,1.51255,1.5126,979600000.0
2009-10-20 16:10:00,1.5126,1.51265,1.51255,1.51255,762800001.0
2009-10-20 16:11:00,1.51255,1.51265,1.51245,1.5125,660300000.0
2009-10-20 16:12:00,1.5125,1.51255,1.51235,1.51245,759000001.0
2009-10-20 16:13:00,1.51245,1.51255,1.51245,1.5125,723699999.0
2009-10-20 16:14:00,1.51245,1.5126,1.51245,1.5125,728600000.0
2009-10-20 16:15:00,1.5125,1.51255,1.51245,1.51245,882499999.0
2009-10-20 16:16:00,1.51245,1.5125,1.51215,1.5124,515600000.0
2009-10-20 16:17:00,1.5124,1.5125,1.5122,1.5122,947100001.0
2009-10-20 16:18:00,1.5122,1.51225,1.51195,1.51205,995500001.0
2009-10-20 16:19:00,1.51205,1.5123,1.51195,1.5122,1048900001.0
2009-10-20 16:20:00,1.51225,1.51235,1.5122,1.51235,796699999.0
2009-10-20 16:21:00,1.51235,1.51235,1.5123,1.5123,575700000.0
2009-10-20 16:22:00,1.5123,1.51235,1.51225,1.5123,636200000.0
2009-10-20 16:23:00,1.5123,1.51235,1.51215,1.51235,526200000.0
2009-10-20 16:24:00,1.51235,1.5125,1.51235,1.51245,222500000.0
2009-10-20 16:25:00,1.51245,1.51245,1.5123,1.5123,593000001.0
2009-10-20 16:26:00,1.51235,1.5124,1.5123,1.5124,461500000.0
2009-10-20 16:27:00,1.5124,1.5125,1.51235,1.51235,654100001.0
2009-10-20 16:28:00,1.51235,1.5125,1.51235,1.5124,598200000.0
2009-10-20 16:29:00,1.5124,1.51245,1.51235,1.5124,842800001.0
2009-10-20 16:30:00,1.5124,1.51245,1.51225,1.5123,618100000.0
2009-10-20 16:31:00,1.5123,1.51235,1.51225,1.51235,751700000.0
2009-10-20 16:32:00,1.51235,1.51245,1.51235,1.5124,710900000.0
2009-10-20 16:33:00,1.5124,1.51245,1.51225,1.5123,736500000.0
2009-10-20 16:34:00,1.5123,1.51245,1.51225,1.51245,609900000.0
2009-10-20 16:35:00,1.51245,1.51245,1.5124,1.5124,444200000.0
2009-10-20 16:36:00,1.5124,1.5125,1.51235,1.51245,598600001.0
2009-10-20 16:37:00,1.5124,1.51245,1.51225,1.5123,618000000.0
2009-10-20 16:38:00,1.5123,1.5124,1.51225,1.5123,571300000.0
2009-10-20 16:39:00,1.5123,1.51235,1.51225,1.5123,204000000.0
2009-10-20 16:40:00,1.5123,1.5124,1.5123,1.51235,721899999.0
2009-10-20 16:41:00,1.5123,1.5124,1.5122,1.51225,611700000.0
2009-10-20 16:42:00,1.51225,1.5123,1.5122,1.5123,201700000.0
2009-10-20 16:43:00,1.51225,1.5123,1.51225,1.51225,376800000.0
2009-10-20 16:44:00,1.51225,1.51235,1.51225,1.5123,591800000.0
2009-10-20 16:45:00,1.5123,1.51235,1.5123,1.5123,562700000.0
2009-10-20 16:46:00,1.5123,1.51245,1.5123,1.51235,971700000.0
2009-10-20 16:47:00,1.51235,1.51255,1.5123,1.5124,924199999.0
2009-10-20 16:48:00,1.5124,1.51245,1.51235,1.51235,757900001.0
2009-10-20 16:49:00,1.51235,1.51255,1.5123,1.5125,503900000.0
2009-10-20 16:50:00,1.5125,1.51265,1.51245,1.51265,501300000.0
2009-10-20 16:51:00,1.51265,1.5128,1.51265,1.51275,499400000.0
2009-10-20 16:52:00,1.51275,1.5128,1.5127,1.51275,473100000.0
2009-10-20 16:53:00,1.51275,1.51285,1.51265,1.5127,678699999.0
2009-10-20 16:54:00,1.5127,1.5128,1.5127,1.5127,483800000.0
2009-10-20 16:55:00,1.5127,1.5128,1.51265,1.51265,431700000.0
2009-10-20 16:56:00,1.51265,1.51275,1.5126,1.5126,339199999.0
2009-10-20 16:57:00,1.51255,1.51265,1.51255,1.5126,371700000.0
2009-10-20 16:58:00,1.5126,1.5126,1.5126,1.5126,145800000.0
2009-10-20 16:59:00,1.5126,1.5128,1.51255,1.5127,316000000.0
2009-10-20 17:00:00,1.5127,1.5127,1.5125,1.5126,409700000.0
2009-10-20 17:01:00,1.5126,1.5127,1.51255,1.5126,241700000.0
2009-10-20 17:02:00,1.5126,1.51275,1.5126,1.5127,240800000.0
2009-10-20 17:03:00,1.5127,1.51285,1.5127,1.5128,503800000.0
2009-10-20 17:04:00,1.5128,1.5129,1.51275,1.51285,339800000.0
2009-10-20 17:05:00,1.51285,1.51305,1.51285,1.51305,590900000.0
2009-10-20 17:06:00,1.51305,1.5131,1.5129,1.513,668400000.0
2009-10-20 17:07:00,1.51305,1.51305,1.5129,1.513,531400000.0
2009-10-20 17:08:00,1.513,1.51305,1.513,1.513,306300000.0
2009-10-20 17:09:00,1.513,1.5131,1.513,1.513,215600000.0
2009-10-20 17:10:00,1.513,1.51305,1.513,1.51305,246800000.0
2009-10-20 17:11:00,1.51305,1.5131,1.51305,1.5131,318300000.0
2009-10-20 17:12:00,1.5131,1.51315,1.51305,1.5131,258900000.0
2009-10-20 17:13:00,1.5131,1.5132,1.513,1.5131,336300000.0
2009-10-20 17:14:00,1.51305,1.51315,1.513,1.513,401400000.0
2009-10-20 17:15:00,1.51305,1.51315,1.513,1.51315,441200000.0
2009-10-20 17:16:00,1.51315,1.51325,1.5131,1.51325,678700001.0
2009-10-20 17:17:00,1.51325,1.51335,1.51315,1.51325,1167599995.0
2009-10-20 17:18:00,1.51325,1.5133,1.51315,1.51325,1052300001.0
2009-10-20 17:19:00,1.51325,1.5133,1.5131,1.5132,1083700003.0
2009-10-20 17:20:00,1.51325,1.51325,1.51315,1.5132,895700001.0
2009-10-20 17:21:00,1.5132,1.51325,1.5131,1.5132,547900000.0
2009-10-20 17:22:00,1.5132,1.5133,1.5131,1.5132,913700000.0
2009-10-20 17:23:00,1.5132,1.51325,1.5131,1.5132,864599992.0
2009-10-20 17:24:00,1.5132,1.5133,1.51315,1.5132,432700002.0
2009-10-20 17:25:00,1.5132,1.51325,1.51315,1.51315,880900004.0
2009-10-20 17:26:00,1.51315,1.5132,1.51305,1.5132,323700000.0
2009-10-20 17:27:00,1.5132,1.5134,1.51315,1.51335,893400000.0
2009-10-20 17:28:00,1.51335,1.51355,1.5133,1.5134,725400000.0
2009-10-20 17:29:00,1.5134,1.51345,1.5132,1.51335,525100000.0
2009-10-20 17:30:00,1.51335,1.51365,1.5132,1.51345,930100000.0
2009-10-20 17:31:00,1.51345,1.51355,1.51335,1.5134,518300001.0
2009-10-20 17:32:00,1.5134,1.5136,1.5133,1.5134,625300000.0
2009-10-20 17:33:00,1.5134,1.5136,1.5134,1.51355,424900000.0
2009-10-20 17:34:00,1.5135,1.5136,1.5133,1.51335,400700000.0
2009-10-20 17:35:00,1.51335,1.5135,1.5133,1.51345,433900000.0
2009-10-20 17:36:00,1.51345,1.5135,1.51335,1.5134,473450000.0
2009-10-20 17:37:00,1.5134,1.5135,1.51335,1.5134,595750000.0
2009-10-20 17:38:00,1.5134,1.51345,1.5132,1.5133,599800000.0
2009-10-20 17:39:00,1.5133,1.51335,1.51305,1.51305,678500000.0
2009-10-20 17:40:00,1.51305,1.5133,1.513,1.51325,765200001.0
2009-10-20 17:41:00,1.5133,1.5133,1.513,1.51305,560000000.0
2009-10-20 17:42:00,1.51305,1.5133,1.513,1.5132,615499999.0
2009-10-20 17:43:00,1.51325,1.5134,1.5132,1.5133,593400000.0
2009-10-20 17:44:00,1.5133,1.51335,1.51305,1.51305,588900000.0
2009-10-20 17:45:00,1.51315,1.51345,1.5129,1.51335,868799999.0
2009-10-20 17:46:00,1.5133,1.5133,1.5131,1.5132,789500000.0
2009-10-20 17:47:00,1.51315,1.51325,1.513,1.5131,836500000.0
2009-10-20 17:48:00,1.5131,1.51335,1.5129,1.51305,916100001.0
2009-10-20 17:49:00,1.51305,1.5132,1.51295,1.5131,625000000.0
2009-10-20 17:50:00,1.5131,1.51315,1.51305,1.5131,298800000.0
2009-10-20 17:51:00,1.5131,1.5133,1.51305,1.5133,775200000.0
2009-10-20 17:52:00,1.5133,1.5133,1.51295,1.513,504700000.0
2009-10-20 17:53:00,1.513,1.5131,1.51295,1.513,536300000.0
2009-10-20 17:54:00,1.51285,1.51285,1.5126,1.5126,416100000.0
2009-10-20 17:55:00,1.5126,1.5126,1.5123,1.5125,582100001.0
2009-10-20 17:56:00,1.5125,1.5125,1.5121,1.5123,529900000.0
2009-10-20 17:57:00,1.5123,1.51235,1.51205,1.5122,373500000.0
2009-10-20 17:58:00,1.5122,1.51225,1.51195,1.5121,727400000.0
2009-10-20 17:59:00,1.5121,1.51215,1.51195,1.5121,711300000.0
2009-10-20 18:00:00,1.51205,1.51215,1.512,1.5121,624900000.0
2009-10-20 18:01:00,1.5121,1.51215,1.51205,1.5121,424400000.0
2009-10-20 18:02:00,1.5121,1.5122,1.51205,1.51205,599100000.0
2009-10-20 18:03:00,1.51205,1.5122,1.51205,1.5121,614200000.0
2009-10-20 18:04:00,1.5121,1.5122,1.5121,1.5122,361400000.0
2009-10-20 18:05:00,1.51225,1.5123,1.51215,1.5122,404700000.0
2009-10-20 18:06:00,1.5122,1.5123,1.512,1.5121,425300000.0
2009-10-20 18:07:00,1.5121,1.5122,1.51205,1.51205,376200000.0
2009-10-20 18:08:00,1.51205,1.51215,1.51205,1.51215,530600000.0
2009-10-20 18:09:00,1.51215,1.5122,1.5121,1.5121,342600000.0
2009-10-20 18:10:00,1.5121,1.51215,1.5121,1.51215,369400000.0
2009-10-20 18:11:00,1.51215,1.51215,1.5121,1.51215,206000001.0
2009-10-20 18:12:00,1.51215,1.5122,1.51215,1.51215,169700000.0
2009-10-20 18:13:00,1.5121,1.5123,1.5121,1.5121,450100000.0
2009-10-20 18:14:00,1.5121,1.51215,1.512,1.512,339400000.0
2009-10-20 18:15:00,1.512,1.5122,1.512,1.5121,488700001.0
2009-10-20 18:16:00,1.51215,1.51215,1.5121,1.5121,364100000.0
2009-10-20 18:17:00,1.5121,1.51215,1.5121,1.5121,390360000.0
2009-10-20 18:18:00,1.5121,1.5121,1.5121,1.5121,159500000.0
2009-10-20 18:19:00,1.5121,1.5121,1.5121,1.5121,265600000.0
2009-10-20 18:20:00,1.5121,1.5121,1.51205,1.51205,321300000.0
2009-10-20 18:21:00,1.51205,1.51215,1.51195,1.51205,200900000.0
2009-10-20 18:22:00,1.51205,1.5121,1.51195,1.51205,531600000.0
2009-10-20 18:23:00,1.512,1.5121,1.5119,1.5119,264900000.0
2009-10-20 18:24:00,1.51185,1.512,1.51175,1.51195,357600000.0
2009-10-20 18:25:00,1.5119,1.51195,1.5118,1.51185,359200000.0
2009-10-20 18:26:00,1.51185,1.51195,1.51185,1.5119,334700000.0
2009-10-20 18:27:00,1.5119,1.51195,1.5118,1.51185,509900000.0
2009-10-20 18:28:00,1.5118,1.512,1.5118,1.51195,279500000.0
2009-10-20 18:29:00,1.51195,1.512,1.5119,1.512,292000000.0
2009-10-20 18:30:00,1.512,1.5121,1.51195,1.51205,348600000.0
2009-10-20 18:31:00,1.51205,1.51205,1.51195,1.51205,266200000.0
2009-10-20 18:32:00,1.51205,1.5122,1.512,1.5121,253700000.0
2009-10-20 18:33:00,1.5121,1.51215,1.5118,1.5118,663099998.0
2009-10-20 18:34:00,1.5118,1.512,1.51175,1.51195,630200000.0
2009-10-20 18:35:00,1.512,1.512,1.5118,1.5118,410400000.0
2009-10-20 18:36:00,1.5118,1.5119,1.51175,1.51175,635500000.0
2009-10-20 18:37:00,1.51175,1.5118,1.5117,1.5117,349800000.0
2009-10-20 18:38:00,1.51165,1.51185,1.51155,1.51185,375700000.0
2009-10-20 18:39:00,1.51185,1.5121,1.51185,1.512,145099999.0
2009-10-20 18:40:00,1.512,1.512,1.51195,1.512,109600000.0
2009-10-20 18:41:00,1.512,1.51205,1.51195,1.51205,294500000.0
2009-10-20 18:42:00,1.51205,1.51205,1.51195,1.51195,511600000.0
2009-10-20 18:43:00,1.51195,1.51205,1.51195,1.51205,118900000.0
2009-10-20 18:44:00,1.51205,1.51205,1.512,1.512,202700000.0
2009-10-20 18:45:00,1.51205,1.51205,1.5119,1.5119,299000001.0
2009-10-20 18:46:00,1.5119,1.51205,1.51185,1.51185,242400000.0
2009-10-20 18:47:00,1.5119,1.51205,1.51185,1.5119,362400000.0
2009-10-20 18:48:00,1.5119,1.5119,1.51185,1.51185,221900000.0
2009-10-20 18:49:00,1.5119,1.5119,1.5118,1.51185,168700000.0
2009-10-20 18:50:00,1.5119,1.51195,1.51185,1.51185,173600000.0
2009-10-20 18:51:00,1.5118,1.5118,1.5116,1.51165,197300000.0
2009-10-20 18:52:00,1.51165,1.5117,1.51165,1.5117,88100000.0
2009-10-20 18:53:00,1.5117,1.5118,1.51165,1.5117,148400000.0
2009-10-20 18:54:00,1.5117,1.5118,1.51165,1.5117,406600000.0
2009-10-20 18:55:00,1.5117,1.51175,1.5117,1.51175,324500000.0
2009-10-20 18:56:00,1.51175,1.5118,1.51165,1.51165,329600000.0
2009-10-20 18:57:00,1.51165,1.51185,1.51165,1.5117,423300000.0
2009-10-20 18:58:00,1.5117,1.5117,1.5117,1.5117,174200000.0
2009-10-20 18:59:00,1.5117,1.5118,1.5117,1.51175,191400000.0
2009-10-20 19:00:00,1.51175,1.51175,1.5116,1.51165,213200000.0
2009-10-20 19:01:00,1.51165,1.5118,1.51165,1.5118,171400000.0
2009-10-20 19:02:00,1.5118,1.5118,1.51165,1.5118,561800000.0
2009-10-20 19:03:00,1.51175,1.5118,1.5116,1.51175,554000000.0
2009-10-20 19:04:00,1.51175,1.5118,1.5117,1.5117,499899999.0
2009-10-20 19:05:00,1.51175,1.5118,1.5117,1.51175,420100000.0
2009-10-20 19:06:00,1.51175,1.5118,1.5117,1.5117,359700000.0
2009-10-20 19:07:00,1.5117,1.5119,1.5117,1.5118,355000000.0
2009-10-20 19:08:00,1.5118,1.51185,1.5115,1.5115,192700000.0
2009-10-20 19:09:00,1.51155,1.5116,1.5115,1.51155,258999999.0
2009-10-20 19:10:00,1.51155,1.51155,1.51155,1.51155,169300000.0
2009-10-20 19:11:00,1.51155,1.51155,1.51155,1.51155,210600000.0
2009-10-20 19:12:00,1.51155,1.5117,1.51155,1.5116,201600000.0
2009-10-20 19:13:00,1.5116,1.5116,1.5116,1.5116,183200000.0
2009-10-20 19:14:00,1.5116,1.51165,1.51155,1.5116,280000000.0
2009-10-20 19:15:00,1.5116,1.51165,1.5116,1.5116,257200000.0
2009-10-20 19:16:00,1.5116,1.51165,1.51155,1.5116,231400000.0
2009-10-20 19:17:00,1.5116,1.5116,1.51155,1.5116,207000000.0
2009-10-20 19:18:00,1.5116,1.51165,1.51155,1.51165,241200000.0
2009-10-20 19:19:00,1.51165,1.51165,1.51155,1.51165,402800000.0
2009-10-20 19:20:00,1.51165,1.51165,1.51155,1.5116,389400000.0
2009-10-20 19:21:00,1.5116,1.5116,1.51155,1.51155,432000000.0
2009-10-20 19:22:00,1.51155,1.5116,1.5115,1.5115,360000000.0
2009-10-20 19:23:00,1.5115,1.51155,1.5115,1.51155,399599999.0
2009-10-20 19:24:00,1.51155,1.51165,1.5115,1.5115,236600000.0
2009-10-20 19:25:00,1.5115,1.51155,1.5115,1.5115,249199998.0
2009-10-20 19:26:00,1.5115,1.51155,1.5115,1.5115,452000000.0
2009-10-20 19:27:00,1.51155,1.51155,1.51145,1.51145,91200000.0
2009-10-20 19:28:00,1.51145,1.5115,1.51145,1.51145,257800000.0
2009-10-20 19:29:00,1.51145,1.51145,1.51145,1.51145,182800000.0
2009-10-20 19:30:00,1.51145,1.51145,1.51145,1.51145,223200000.0
2009-10-20 19:31:00,1.51145,1.51145,1.5114,1.51145,212400000.0
2009-10-20 19:32:00,1.5115,1.5115,1.51135,1.51135,505799999.0
2009-10-20 19:33:00,1.51135,1.5114,1.5111,1.51115,420800000.0
2009-10-20 19:34:00,1.51115,1.5114,1.51115,1.5114,615400000.0
2009-10-20 19:35:00,1.5114,1.5114,1.51125,1.51125,400100002.0
2009-10-20 19:36:00,1.51135,1.51145,1.51125,1.5113,406300000.0
2009-10-20 19:37:00,1.5113,1.51135,1.5113,1.51135,169100000.0
2009-10-20 19:38:00,1.51135,1.51135,1.51135,1.51135,176700000.0
2009-10-20 19:39:00,1.51135,1.51145,1.5113,1.51145,454600000.0
2009-10-20 19:40:00,1.51145,1.51145,1.5113,1.51135,274000000.0
2009-10-20 19:41:00,1.51135,1.5114,1.51135,1.51135,128400000.0
2009-10-20 19:42:00,1.51135,1.5114,1.51135,1.51135,337600000.0
2009-10-20 19:43:00,1.51135,1.51135,1.51135,1.51135,139200000.0
2009-10-20 19:44:00,1.51135,1.5114,1.51135,1.5114,192000000.0
2009-10-20 19:45:00,1.5114,1.51155,1.51135,1.5114,635400000.0
2009-10-20 19:46:00,1.5114,1.5115,1.5113,1.5113,637000001.0
2009-10-20 19:47:00,1.5113,1.5114,1.51125,1.5113,270800000.0
2009-10-20 19:48:00,1.51135,1.51155,1.5113,1.51145,440000000.0
2009-10-20 19:49:00,1.51145,1.51145,1.5113,1.5113,104000000.0
2009-10-20 19:50:00,1.51125,1.51135,1.51125,1.5113,144200000.0
2009-10-20 19:51:00,1.5113,1.5113,1.51125,1.51125,162400000.0
2009-10-20 19:52:00,1.51125,1.5114,1.51125,1.5113,189699999.0
2009-10-20 19:53:00,1.51135,1.51135,1.5113,1.5113,170800000.0
2009-10-20 19:54:00,1.5113,1.5114,1.5113,1.5113,90200000.0
2009-10-20 19:55:00,1.5113,1.5113,1.51125,1.51125,90200000.0
2009-10-20 19:56:00,1.51125,1.51125,1.51125,1.51125,242000000.0
2009-10-20 19:57:00,1.51125,1.51125,1.51125,1.51125,177400000.0
2009-10-20 19:58:00,1.51125,1.51135,1.51125,1.51125,283200000.0
2009-10-20 19:59:00,1.51125,1.5113,1.51125,1.51125,179200000.0
2009-10-20 20:00:00,1.51125,1.5113,1.51125,1.51125,356000000.0
2009-10-20 20:01:00,1.51125,1.5113,1.51125,1.51125,360200000.0
2009-10-20 20:02:00,1.51125,1.51135,1.51125,1.51125,333400000.0
2009-10-20 20:03:00,1.51125,1.5113,1.51125,1.51125,407800000.0
2009-10-20 20:04:00,1.51125,1.5113,1.51125,1.51125,400100000.0
2009-10-20 20:05:00,1.51125,1.5113,1.51125,1.51125,306300000.0
2009-10-20 20:06:00,1.51125,1.5113,1.51125,1.51125,461200000.0
2009-10-20 20:07:00,1.51125,1.5114,1.51125,1.5113,462600000.0
2009-10-20 20:08:00,1.5113,1.5114,1.51125,1.51135,209700000.0
2009-10-20 20:09:00,1.51145,1.51145,1.51135,1.5114,272900000.0
2009-10-20 20:10:00,1.5114,1.51145,1.5113,1.51135,491700000.0
2009-10-20 20:11:00,1.5114,1.51145,1.5113,1.51145,650100002.0
2009-10-20 20:12:00,1.5113,1.5114,1.51125,1.5113,845600001.0
2009-10-20 20:13:00,1.5113,1.51135,1.51125,1.5113,402700000.0
2009-10-20 20:14:00,1.51125,1.51135,1.51125,1.5113,575700000.0
2009-10-20 20:15:00,1.5113,1.5114,1.5113,1.5113,560700001.0
2009-10-20 20:16:00,1.5113,1.51135,1.5113,1.5113,358900000.0
2009-10-20 20:17:00,1.5113,1.5113,1.51125,1.51125,555700000.0
2009-10-20 20:18:00,1.51125,1.51135,1.5112,1.51125,416400000.0
2009-10-20 20:19:00,1.51125,1.51145,1.51125,1.5113,494200000.0
2009-10-20 20:20:00,1.5113,1.5115,1.51125,1.5115,472099999.0
2009-10-20 20:21:00,1.5115,1.5115,1.5113,1.51135,435400001.0
2009-10-20 20:22:00,1.5113,1.5115,1.51125,1.5114,452200000.0
2009-10-20 20:23:00,1.5114,1.5114,1.5113,1.5113,615049998.0
2009-10-20 20:24:00,1.5113,1.5115,1.5113,1.5115,396099999.0
2009-10-20 20:25:00,1.5115,1.51155,1.5114,1.5114,755900001.0
2009-10-20 20:26:00,1.5114,1.5115,1.5114,1.51145,262000000.0
2009-10-20 20:27:00,1.51145,1.5115,1.5113,1.5114,421149998.0
2009-10-20 20:28:00,1.5114,1.5115,1.51135,1.5114,370300000.0
2009-10-20 20:29:00,1.5114,1.51145,1.51135,1.5114,483400000.0
2009-10-20 20:30:00,1.51145,1.5115,1.51135,1.51135,323200002.0
2009-10-20 20:31:00,1.51135,1.51155,1.51135,1.5114,498600000.0
2009-10-20 20:32:00,1.5114,1.5115,1.5114,1.51145,84000001.0
2009-10-20 20:33:00,1.51145,1.51155,1.5114,1.51145,448500002.0
2009-10-20 20:34:00,1.51145,1.5115,1.51135,1.51135,508000000.0
2009-10-20 20:35:00,1.51145,1.5115,1.5114,1.5115,90200000.0
2009-10-20 20:36:00,1.5115,1.5115,1.5114,1.51145,56100001.0
2009-10-20 20:37:00,1.51145,1.5115,1.51145,1.51145,205700001.0
2009-10-20 20:38:00,1.51145,1.51145,1.5114,1.51145,260100000.0
2009-10-20 20:39:00,1.51145,1.51155,1.5114,1.51155,535699998.0
2009-10-20 20:40:00,1.5115,1.5116,1.5114,1.51155,613399999.0
2009-10-20 20:41:00,1.51155,1.5116,1.5115,1.51155,194999999.0
2009-10-20 20:42:00,1.5116,1.51165,1.51145,1.5115,577300002.0
2009-10-20 20:43:00,1.51155,1.51165,1.5114,1.51145,765100001.0
2009-10-20 20:44:00,1.51155,1.51155,1.51145,1.5115,298600003.0
2009-10-20 20:45:00,1.51155,1.51155,1.5115,1.5115,44800001.0
2009-10-20 20:46:00,1.5115,1.51155,1.51145,1.51155,243400000.0
2009-10-20 20:47:00,1.5115,1.51155,1.5115,1.51155,260500000.0
2009-10-20 20:48:00,1.51155,1.5119,1.51155,1.5118,219000000.0
2009-10-20 20:49:00,1.5118,1.5118,1.5117,1.5117,149100000.0
2009-10-20 20:50:00,1.5117,1.51175,1.51165,1.51175,145600000.0
2009-10-20 20:51:00,1.5117,1.51185,1.5116,1.5116,357600000.0
2009-10-20 20:52:00,1.5116,1.5117,1.51155,1.5117,253100000.0
2009-10-20 20:53:00,1.5117,1.51215,1.51165,1.51205,319800000.0
2009-10-20 20:54:00,1.512,1.51205,1.5118,1.5119,180100000.0
2009-10-20 20:55:00,1.51185,1.512,1.5118,1.51185,563400000.0
2009-10-20 20:56:00,1.51185,1.512,1.51185,1.5119,206900000.0
2009-10-20 20:57:00,1.5119,1.512,1.51185,1.51195,338000000.0
2009-10-20 20:58:00,1.51195,1.51195,1.5119,1.51195,148800000.0
2009-10-20 20:59:00,1.51195,1.512,1.51185,1.51185,181700000.0
2009-10-20 21:00:00,1.5118,1.51185,1.51175,1.51175,307200000.0
2009-10-20 21:01:00,1.51175,1.51195,1.51175,1.5119,424900000.0
2009-10-20 21:02:00,1.5119,1.51195,1.5119,1.5119,306400000.0
2009-10-20 21:03:00,1.5119,1.51205,1.51185,1.51195,475600000.0
2009-10-20 21:04:00,1.51195,1.51205,1.51185,1.5119,244399999.0
2009-10-20 21:05:00,1.5119,1.5121,1.5119,1.51195,308600000.0
2009-10-20 21:06:00,1.51195,1.512,1.5119,1.512,211300000.0
2009-10-20 21:07:00,1.512,1.5122,1.51195,1.512,437700000.0
2009-10-20 21:08:00,1.51205,1.51205,1.51195,1.51195,321200000.0
2009-10-20 21:09:00,1.51195,1.51205,1.51195,1.512,449600000.0
2009-10-20 21:10:00,1.512,1.51205,1.51195,1.512,240399999.0
2009-10-20 21:11:00,1.512,1.512,1.51185,1.51185,283600000.0
2009-10-20 21:12:00,1.51185,1.51195,1.5117,1.51175,447500000.0
2009-10-20 21:13:00,1.51175,1.51175,1.5117,1.51175,128800000.0
2009-10-20 21:14:00,1.5117,1.5118,1.5117,1.5118,367800000.0
2009-10-20 21:15:00,1.51175,1.5118,1.5117,1.51175,476500000.0
2009-10-20 21:16:00,1.5118,1.5118,1.5117,1.5117,760500000.0
2009-10-20 21:17:00,1.5117,1.5118,1.5117,1.5117,373000000.0
2009-10-20 21:18:00,1.5117,1.51175,1.5117,1.51175,280400000.0
2009-10-20 21:19:00,1.5117,1.51175,1.5117,1.5117,97300000.0
2009-10-20 21:20:00,1.5117,1.5117,1.51165,1.5117,138400000.0
2009-10-20 21:21:00,1.5117,1.5117,1.5117,1.5117,125600000.0
2009-10-20 21:22:00,1.5117,1.5117,1.5116,1.5116,296700000.0
2009-10-20 21:23:00,1.51165,1.5117,1.5116,1.5117,214500000.0
2009-10-20 21:24:00,1.5117,1.5117,1.51155,1.5116,253700000.0
2009-10-20 21:25:00,1.5116,1.5116,1.51145,1.5115,344000000.0
2009-10-20 21:26:00,1.5115,1.5115,1.51135,1.51135,144900000.0
2009-10-20 21:27:00,1.51135,1.51135,1.5113,1.51135,74400000.0
2009-10-20 21:28:00,1.51135,1.5114,1.51125,1.51135,253300000.0
2009-10-20 21:29:00,1.51135,1.51135,1.51125,1.5113,178800000.0
2009-10-20 21:30:00,1.5114,1.51145,1.51125,1.51135,225400000.0
2009-10-20 21:31:00,1.51135,1.51145,1.51135,1.51135,249400000.0
2009-10-20 21:32:00,1.51135,1.5116,1.51135,1.5116,539600000.0
2009-10-20 21:33:00,1.5116,1.51165,1.51155,1.51165,260700000.0
2009-10-20 21:34:00,1.51165,1.51165,1.51165,1.51165,99200000.0
2009-10-20 21:35:00,1.5117,1.51185,1.51165,1.51185,546600001.0
2009-10-20 21:36:00,1.51185,1.51195,1.51175,1.51195,484599999.0
2009-10-20 21:37:00,1.51195,1.512,1.51185,1.51185,251800000.0
2009-10-20 21:38:00,1.51185,1.5119,1.5118,1.5118,153899999.0
2009-10-20 21:39:00,1.5118,1.512,1.5118,1.5119,395699992.0
2009-10-20 21:40:00,1.51195,1.51205,1.51185,1.51195,455900001.0
2009-10-20 21:41:00,1.512,1.512,1.5115,1.51155,356700000.0
2009-10-20 21:42:00,1.51155,1.51165,1.51155,1.51155,116000000.0
2009-10-20 21:43:00,1.5115,1.5115,1.5115,1.5115,32900000.0
2009-10-20 21:44:00,1.5115,1.5115,1.5115,1.5115,18500000.0
2009-10-20 21:45:00,1.5115,1.5115,1.51145,1.5115,82100000.0
2009-10-20 21:46:00,1.5115,1.5115,1.51145,1.51145,35700000.0
2009-10-20 21:47:00,1.51145,1.5115,1.51145,1.5115,26800000.0
2009-10-20 21:48:00,1.5115,1.5115,1.5115,1.5115,2700000.0
2009-10-20 21:49:00,1.5115,1.5115,1.51135,1.51135,11400000.0
2009-10-20 21:50:00,1.51135,1.5115,1.51135,1.5115,90200000.0
2009-10-20 21:51:00,1.5114,1.5114,1.51135,1.5114,129900000.0
2009-10-20 21:52:00,1.5114,1.5114,1.51135,1.51135,46600000.0
2009-10-20 21:53:00,1.51135,1.51135,1.51125,1.51125,30500000.0
2009-10-20 21:54:00,1.51125,1.51125,1.51125,1.51125,14000000.0
2009-10-20 21:55:00,1.51125,1.51145,1.51125,1.51135,98700000.0
2009-10-20 21:56:00,1.51135,1.51165,1.51135,1.51165,441999998.0
2009-10-20 21:57:00,1.51165,1.51175,1.51145,1.5117,250000000.0
2009-10-20 21:58:00,1.5117,1.5118,1.5117,1.5117,350899998.0
2009-10-20 21:59:00,1.5117,1.5118,1.5116,1.51175,371599999.0
2009-10-20 22:00:00,1.51175,1.51195,1.51175,1.5118,349100000.0
2009-10-20 22:01:00,1.5118,1.51185,1.51165,1.51175,233000000.0
2009-10-20 22:02:00,1.5118,1.51185,1.51175,1.51175,163000000.0
2009-10-20 22:03:00,1.51175,1.5118,1.51175,1.5118,37900000.0
2009-10-20 22:04:00,1.5118,1.5118,1.51165,1.5117,329700000.0
2009-10-20 22:05:00,1.5117,1.5118,1.5117,1.5118,209000000.0
2009-10-20 22:06:00,1.5118,1.5119,1.51175,1.51175,302799999.0
2009-10-20 22:07:00,1.5118,1.51185,1.51175,1.51175,329599998.0
2009-10-20 22:08:00,1.5118,1.5119,1.5118,1.5118,71800000.0
2009-10-20 22:09:00,1.5118,1.51185,1.5118,1.51185,32100000.0
2009-10-20 22:10:00,1.51185,1.51185,1.51185,1.51185,2600000.0
2009-10-20 22:11:00,1.51185,1.5119,1.5118,1.51185,295099999.0
2009-10-20 22:12:00,1.51185,1.5119,1.5118,1.5119,241800000.0
2009-10-20 22:13:00,1.5119,1.5119,1.5118,1.51185,180700000.0
2009-10-20 22:14:00,1.51185,1.5119,1.51175,1.51175,176600000.0
2009-10-20 22:15:00,1.51175,1.51185,1.51175,1.5118,87200000.0
2009-10-20 22:16:00,1.5118,1.5118,1.5118,1.5118,27000000.0
2009-10-20 22:17:00,1.5118,1.5118,1.51175,1.5118,20800000.0
2009-10-20 22:18:00,1.51175,1.51175,1.51175,1.51175,42000000.0
2009-10-20 22:19:00,1.51175,1.51195,1.5117,1.51185,340500000.0
2009-10-20 22:20:00,1.5118,1.5119,1.5118,1.5119,254500000.0
2009-10-20 22:21:00,1.51185,1.5119,1.51175,1.5119,282200000.0
2009-10-20 22:22:00,1.51185,1.51195,1.51185,1.51195,187100000.0
2009-10-20 22:23:00,1.51195,1.51205,1.5118,1.5119,185500001.0
2009-10-20 22:24:00,1.5119,1.51195,1.5119,1.51195,62900000.0
2009-10-20 22:25:00,1.51195,1.5121,1.5119,1.5119,162300001.0
2009-10-20 22:26:00,1.51195,1.51195,1.5119,1.5119,15400000.0
2009-10-20 22:27:00,1.51195,1.51195,1.51185,1.51195,45700000.0
2009-10-20 22:28:00,1.51195,1.51205,1.5119,1.51205,32400000.0
2009-10-20 22:29:00,1.512,1.5121,1.512,1.51205,78000000.0
2009-10-20 22:30:00,1.51205,1.51225,1.5119,1.512,195400000.0
2009-10-20 22:31:00,1.512,1.51205,1.5119,1.512,67600000.0
2009-10-20 22:32:00,1.51195,1.51195,1.5119,1.51195,20700000.0
2009-10-20 22:33:00,1.51159,1.51185,1.51153,1.51185,94200000.0
2009-10-20 22:34:00,1.51157,1.51185,1.51157,1.51185,72600000.0
2009-10-20 22:35:00,1.5116,1.51174,1.5116,1.51163,146200000.0
2009-10-20 22:36:00,1.5119,1.51195,1.5118,1.5118,79400000.0
2009-10-20 22:37:00,1.5118,1.51185,1.5118,1.51185,105700000.0
2009-10-20 22:38:00,1.5118,1.51195,1.5118,1.51195,34600000.0
2009-10-20 22:39:00,1.51195,1.512,1.51185,1.512,75200000.0
2009-10-20 22:40:00,1.512,1.512,1.512,1.512,6800000.0
2009-10-20 22:41:00,1.512,1.512,1.512,1.512,41500000.0
2009-10-20 22:42:00,1.512,1.51205,1.512,1.51205,165700000.0
2009-10-20 22:43:00,1.51205,1.51205,1.5119,1.512,164100000.0
2009-10-20 22:44:00,1.512,1.51205,1.51195,1.51195,71000000.0
2009-10-20 22:45:00,1.51195,1.51195,1.5118,1.5119,130600000.0
2009-10-20 22:46:00,1.5119,1.5119,1.5118,1.5119,49600000.0
2009-10-20 22:47:00,1.51185,1.51185,1.5118,1.5118,54800000.0
2009-10-20 22:48:00,1.5118,1.5119,1.5118,1.51185,135200000.0
2009-10-20 22:49:00,1.51185,1.51195,1.51185,1.51195,82900000.0
2009-10-20 22:50:00,1.5119,1.51205,1.5119,1.51195,180100000.0
2009-10-20 22:51:00,1.51195,1.512,1.51195,1.51195,51400000.0
2009-10-20 22:52:00,1.5119,1.512,1.5119,1.512,34100000.0
2009-10-20 22:53:00,1.512,1.512,1.5116,1.51175,129700000.0
2009-10-20 22:54:00,1.51175,1.5119,1.5116,1.51175,106000000.0
2009-10-20 22:55:00,1.51175,1.5118,1.5116,1.5117,102100000.0
2009-10-20 22:56:00,1.5117,1.5118,1.51165,1.51165,116500000.0
2009-10-20 22:57:00,1.51165,1.51185,1.5116,1.51175,116500000.0
2009-10-20 22:58:00,1.5117,1.5118,1.5116,1.5118,118200000.0
2009-10-20 22:59:00,1.5118,1.5121,1.5118,1.5118,55700000.0
2009-10-20 23:00:00,1.5118,1.5118,1.5118,1.5118,11300000.0
2009-10-20 23:01:00,1.5118,1.51185,1.5118,1.51185,19950000.0
2009-10-20 23:02:00,1.51185,1.51185,1.51185,1.51185,500000.0
2009-10-20 23:03:00,1.51185,1.51185,1.51185,1.51185,500000.0
2009-10-20 23:04:00,1.51185,1.5119,1.5118,1.5119,8400000.0
2009-10-20 23:05:00,1.5119,1.5119,1.5119,1.5119,4000000.0
2009-10-20 23:06:00,1.5119,1.5119,1.51155,1.5118,26700000.0
2009-10-20 23:07:00,1.5118,1.5118,1.51145,1.5116,66900000.0
2009-10-20 23:08:00,1.5116,1.51165,1.51155,1.51165,136500000.0
2009-10-20 23:09:00,1.51155,1.5116,1.51155,1.5116,88000000.0
2009-10-20 23:10:00,1.5116,1.5116,1.5116,1.5116,12200000.0
2009-10-20 23:11:00,1.5116,1.5116,1.51155,1.5116,125100000.0
2009-10-20 23:12:00,1.5116,1.5116,1.5116,1.5116,101600000.0
2009-10-20 23:13:00,1.5116,1.5116,1.5116,1.5116,90500000.0
2009-10-20 23:14:00,1.5116,1.5116,1.5116,1.5116,77100000.0
2009-10-20 23:15:00,1.5116,1.5116,1.5116,1.5116,36300000.0
2009-10-20 23:16:00,1.5116,1.51165,1.51155,1.51165,114500000.0
2009-10-20 23:17:00,1.51165,1.5117,1.51165,1.5117,28800000.0
2009-10-20 23:18:00,1.51175,1.51175,1.5116,1.51165,47400000.0
2009-10-20 23:19:00,1.5116,1.5118,1.51155,1.51155,64100000.0
2009-10-20 23:20:00,1.51165,1.5118,1.51155,1.5118,67400000.0
2009-10-20 23:21:00,1.5117,1.5118,1.5117,1.5117,18900000.0
2009-10-20 23:22:00,1.51142,1.51142,1.51102,1.51123,63900000.0
2009-10-20 23:23:00,1.51145,1.51148,1.51138,1.51146,137100000.0
2009-10-20 23:24:00,1.5117,1.5117,1.5117,1.5117,750000.0
2009-10-20 23:25:00,1.5117,1.5117,1.5117,1.5117,5700000.0
2009-10-20 23:26:00,1.5117,1.51175,1.5117,1.51175,226050000.0
2009-10-20 23:27:00,1.5117,1.5117,1.5117,1.5117,161450000.0
2009-10-20 23:28:00,1.5117,1.5117,1.5117,1.5117,104400000.0
2009-10-20 23:29:00,1.51185,1.5119,1.51185,1.5119,104500000.0
2009-10-20 23:30:00,1.51195,1.51195,1.51195,1.51195,8800000.0
2009-10-20 23:31:00,1.512,1.512,1.51195,1.51195,17600000.0
2009-10-20 23:32:00,1.51195,1.512,1.51185,1.512,250700002.0
2009-10-20 23:33:00,1.51195,1.512,1.51195,1.51195,47200000.0
2009-10-20 23:34:00,1.51195,1.51205,1.51195,1.51195,41800000.0
2009-10-20 23:35:00,1.51195,1.512,1.5119,1.51195,37800000.0
2009-10-20 23:36:00,1.512,1.512,1.51185,1.5119,221600001.0
2009-10-20 23:37:00,1.5119,1.51195,1.5119,1.51195,19200000.0
2009-10-20 23:38:00,1.5119,1.512,1.51185,1.5119,140100000.0
2009-10-20 23:39:00,1.5119,1.51205,1.5118,1.51185,141950000.0
2009-10-20 23:40:00,1.5119,1.512,1.5118,1.5118,106550000.0
2009-10-20 23:41:00,1.5118,1.51185,1.5118,1.5118,12250000.0
2009-10-20 23:42:00,1.5118,1.51185,1.5118,1.51185,48650000.0
2009-10-20 23:43:00,1.5118,1.51185,1.5118,1.5118,19450000.0
2009-10-20 23:44:00,1.51185,1.51185,1.5118,1.51185,39000000.0
2009-10-20 23:45:00,1.51185,1.5119,1.51185,1.51185,42400000.0
2009-10-20 23:46:00,1.5119,1.5121,1.5119,1.5121,59500000.0
2009-10-20 23:47:00,1.51205,1.5121,1.512,1.51205,110300000.0
2009-10-20 23:48:00,1.51205,1.51205,1.5119,1.5119,600880000.0
2009-10-20 23:49:00,1.5119,1.51195,1.5119,1.51195,1760570000.0
2009-10-20 23:50:00,1.51195,1.512,1.5119,1.5119,272980000.0
2009-10-20 23:51:00,1.51164,1.51192,1.51164,1.51178,42200000.0
2009-10-20 23:52:00,1.51195,1.51195,1.5119,1.5119,56300000.0
2009-10-20 23:53:00,1.51195,1.51195,1.5119,1.5119,11610000.0
2009-10-20 23:54:00,1.5119,1.512,1.5119,1.512,36510000.0
2009-10-20 23:55:00,1.51205,1.51205,1.5119,1.5119,22360000.0
2009-10-20 23:56:00,1.5119,1.51195,1.5119,1.51195,17560000.0
2009-10-20 23:57:00,1.51195,1.512,1.5119,1.5119,29820000.0
2009-10-20 23:58:00,1.51205,1.51205,1.51205,1.51205,1300000.0
2009-10-20 23:59:00,1.51205,1.51215,1.512,1.5121,77600000.0
2009-10-21 00:00:00,1.5121,1.5121,1.5119,1.51195,378980000.0
2009-10-21 00:01:00,1.51195,1.5121,1.5119,1.51205,244390000.0
2009-10-21 00:02:00,1.51205,1.51205,1.51195,1.512,126400000.0
2009-10-21 00:03:00,1.512,1.5121,1.5119,1.5119,224840000.0
2009-10-21 00:04:00,1.5119,1.51195,1.5119,1.5119,931590000.0
2009-10-21 00:05:00,1.5119,1.512,1.5119,1.512,420160000.0
2009-10-21 00:06:00,1.512,1.512,1.512,1.512,59300000.0
2009-10-21 00:07:00,1.512,1.512,1.512,1.512,42400000.0
2009-10-21 00:08:00,1.51186,1.51189,1.51175,1.51186,103100000.0
2009-10-21 00:09:00,1.51205,1.51205,1.512,1.512,52900000.0
2009-10-21 00:10:00,1.512,1.51205,1.512,1.512,13100000.0
2009-10-21 00:11:00,1.512,1.51205,1.512,1.51205,13900000.0
2009-10-21 00:12:00,1.51205,1.51205,1.512,1.512,80300000.0
2009-10-21 00:13:00,1.512,1.51205,1.512,1.512,99400000.0
2009-10-21 00:14:00,1.512,1.51205,1.512,1.512,54600000.0
2009-10-21 00:15:00,1.512,1.51205,1.512,1.512,138800000.0
2009-10-21 00:16:00,1.512,1.51205,1.512,1.51205,55000000.0
2009-10-21 00:17:00,1.512,1.51205,1.512,1.512,37200000.0
2009-10-21 00:18:00,1.51205,1.51205,1.51205,1.51205,18400000.0
2009-10-21 00:19:00,1.51205,1.51215,1.51205,1.51215,85500000.0
2009-10-21 00:20:00,1.5121,1.5121,1.51205,1.51205,107600000.0
2009-10-21 00:21:00,1.51205,1.51205,1.51205,1.51205,62500000.0
2009-10-21 00:22:00,1.51205,1.51205,1.51205,1.51205,24000000.0
2009-10-21 00:23:00,1.51205,1.5121,1.51205,1.51205,61600000.0
2009-10-21 00:24:00,1.51205,1.51205,1.51205,1.51205,84800000.0
2009-10-21 00:25:00,1.51205,1.51205,1.51205,1.51205,7200000.0
2009-10-21 00:26:00,1.51205,1.51205,1.51205,1.51205,19700000.0
2009-10-21 00:27:00,1.51205,1.51205,1.512,1.512,121900000.0
2009-10-21 00:28:00,1.512,1.51205,1.512,1.512,103300000.0
2009-10-21 00:29:00,1.512,1.51205,1.512,1.512,160500000.0
2009-10-21 00:30:00,1.512,1.51205,1.512,1.51205,7400000.0
2009-10-21 00:31:00,1.512,1.512,1.512,1.512,9800000.0
2009-10-21 00:32:00,1.512,1.512,1.512,1.512,20900000.0
2009-10-21 00:33:00,1.512,1.512,1.512,1.512,8800000.0
2009-10-21 00:34:00,1.512,1.512,1.512,1.512,12000000.0
2009-10-21 00:35:00,1.512,1.512,1.512,1.512,8800000.0
2009-10-21 00:36:00,1.512,1.512,1.512,1.512,13600000.0
2009-10-21 00:37:00,1.512,1.512,1.512,1.512,8800000.0
2009-10-21 00:38:00,1.512,1.51205,1.512,1.512,15800000.0
2009-10-21 00:39:00,1.512,1.512,1.512,1.512,194700000.0
2009-10-21 00:40:00,1.512,1.512,1.512,1.512,225000000.0
2009-10-21 00:41:00,1.512,1.512,1.512,1.512,12800000.0
2009-10-21 00:42:00,1.512,1.512,1.5119,1.512,35790000.0
2009-10-21 00:43:00,1.5119,1.51205,1.5119,1.51195,96660000.0
2009-10-21 00:44:00,1.51195,1.51195,1.51195,1.51195,15200000.0
2009-10-21 00:45:00,1.51195,1.51205,1.5119,1.51205,40750000.0
2009-10-21 00:46:00,1.512,1.51205,1.512,1.51205,78500000.0
2009-10-21 00:47:00,1.512,1.51205,1.512,1.512,152300000.0
2009-10-21 00:48:00,1.512,1.51205,1.512,1.512,83400000.0
2009-10-21 00:49:00,1.512,1.51205,1.51195,1.51195,55400000.0
2009-10-21 00:50:00,1.51184,1.51184,1.51156,1.51179,27150000.0
2009-10-21 00:51:00,1.5117,1.51184,1.51148,1.51148,30000000.0
2009-10-21 00:52:00,1.51195,1.51195,1.51195,1.51195,7600000.0
2009-10-21 00:53:00,1.51195,1.512,1.51195,1.512,14800000.0
2009-10-21 00:54:00,1.512,1.512,1.51195,1.512,22000000.0
2009-10-21 00:55:00,1.512,1.512,1.5119,1.5119,27600000.0
2009-10-21 00:56:00,1.5119,1.512,1.5119,1.5119,65400000.0
2009-10-21 00:57:00,1.5119,1.5119,1.5119,1.5119,48700000.0
2009-10-21 00:58:00,1.5119,1.51195,1.5119,1.5119,39910000.0
2009-10-21 00:59:00,1.5119,1.5119,1.5119,1.5119,65300000.0
2009-10-21 01:00:00,1.5119,1.5119,1.51175,1.5119,19000000.0
2009-10-21 01:01:00,1.5119,1.5119,1.5119,1.5119,75500000.0
2009-10-21 01:02:00,1.5119,1.51195,1.5119,1.5119,36300000.0
2009-10-21 01:03:00,1.5119,1.5119,1.5119,1.5119,24000000.0
2009-10-21 01:04:00,1.5119,1.5119,1.5119,1.5119,5000000.0
2009-10-21 01:05:00,1.5119,1.5119,1.5119,1.5119,20000000.0
2009-10-21 01:06:00,1.5119,1.5119,1.5119,1.5119,9500000.0
2009-10-21 01:07:00,1.5119,1.5119,1.5119,1.5119,5500000.0
2009-10-21 01:08:00,1.5119,1.5119,1.5119,1.5119,5500000.0
2009-10-21 01:09:00,1.5119,1.5119,1.5119,1.5119,7500000.0
2009-10-21 01:10:00,1.5119,1.5119,1.51175,1.5119,36500000.0
2009-10-21 01:11:00,1.5119,1.5119,1.51175,1.5118,44000000.0
2009-10-21 01:12:00,1.51175,1.51175,1.5117,1.5117,22500000.0
2009-10-21 01:13:00,1.5117,1.5117,1.5114,1.5115,145250000.0
2009-10-21 01:14:00,1.5115,1.51155,1.51145,1.5115,132400000.0
2009-10-21 01:15:00,1.5115,1.5117,1.5115,1.5117,33700000.0
2009-10-21 01:16:00,1.5117,1.51175,1.5117,1.5117,21100000.0
2009-10-21 01:17:00,1.5117,1.51175,1.51165,1.51175,39300000.0
2009-10-21 01:18:00,1.51175,1.51175,1.51155,1.5116,187000000.0
2009-10-21 01:19:00,1.5116,1.51165,1.5116,1.51165,44800000.0
2009-10-21 01:20:00,1.5116,1.51165,1.51155,1.51155,77200000.0
2009-10-21 01:21:00,1.51155,1.5117,1.51155,1.5117,128500000.0
2009-10-21 01:22:00,1.5117,1.5117,1.51155,1.51155,148600000.0
2009-10-21 01:23:00,1.51155,1.51155,1.51155,1.51155,56900000.0
2009-10-21 01:24:00,1.51155,1.51155,1.51155,1.51155,35200000.0
2009-10-21 01:25:00,1.51155,1.51155,1.51155,1.51155,36000000.0
2009-10-21 01:26:00,1.51155,1.51175,1.5115,1.51175,98800001.0
2009-10-21 01:27:00,1.51175,1.51175,1.5115,1.51155,29600000.0
2009-10-21 01:28:00,1.51155,1.51155,1.51155,1.51155,33600000.0
2009-10-21 01:29:00,1.51155,1.51155,1.5115,1.51155,49600000.0
2009-10-21 01:30:00,1.51155,1.51155,1.51155,1.51155,56800000.0
2009-10-21 01:31:00,1.51155,1.51155,1.51155,1.51155,46500000.0
2009-10-21 01:32:00,1.5115,1.51155,1.5114,1.51155,101660000.0
2009-10-21 01:33:00,1.51155,1.51155,1.5115,1.51155,83900000.0
2009-10-21 01:34:00,1.51155,1.51155,1.5115,1.51155,39800000.0
2009-10-21 01:35:00,1.51155,1.51155,1.51155,1.51155,43200000.0
2009-10-21 01:36:00,1.51155,1.5116,1.51155,1.51155,83200000.0
2009-10-21 01:37:00,1.51155,1.51155,1.51155,1.51155,22800000.0
2009-10-21 01:38:00,1.51155,1.5116,1.51155,1.51155,64800000.0
2009-10-21 01:39:00,1.51155,1.5117,1.51155,1.5117,42700000.0
2009-10-21 01:40:00,1.51165,1.51165,1.5116,1.5116,42000000.0
2009-10-21 01:41:00,1.5116,1.5116,1.5116,1.5116,122500000.0
2009-10-21 01:42:00,1.5116,1.5116,1.5116,1.5116,160800000.0
2009-10-21 01:43:00,1.51155,1.5116,1.5115,1.51155,162000000.0
2009-10-21 01:44:00,1.51155,1.51155,1.51155,1.51155,144800000.0
2009-10-21 01:45:00,1.51155,1.51165,1.51155,1.51165,34800000.0
2009-10-21 01:46:00,1.51165,1.51165,1.51165,1.51165,51200000.0
2009-10-21 01:47:00,1.51165,1.5118,1.51165,1.5117,534699999.0
2009-10-21 01:48:00,1.5117,1.51175,1.5117,1.51175,413800000.0
2009-10-21 01:49:00,1.51175,1.51175,1.5117,1.5117,303000000.0
2009-10-21 01:50:00,1.5117,1.51175,1.5116,1.51165,210500000.0
2009-10-21 01:51:00,1.51165,1.5118,1.51165,1.5118,492599999.0
2009-10-21 01:52:00,1.5118,1.51185,1.51165,1.5118,1032299994.0
2009-10-21 01:53:00,1.5118,1.5119,1.51165,1.5117,1212700000.0
2009-10-21 01:54:00,1.5117,1.5118,1.51165,1.51175,1121199995.0
2009-10-21 01:55:00,1.5117,1.51175,1.51165,1.51175,268500000.0
2009-10-21 01:56:00,1.51175,1.5118,1.51165,1.5117,586900000.0
2009-10-21 01:57:00,1.5117,1.5118,1.5117,1.5117,242900000.0
2009-10-21 01:58:00,1.51175,1.51175,1.5117,1.5117,200500000.0
2009-10-21 01:59:00,1.5117,1.5117,1.5117,1.5117,141600000.0
2009-10-21 02:00:00,1.51175,1.5119,1.5117,1.5119,355900000.0
2009-10-21 02:01:00,1.5119,1.5119,1.5117,1.51185,192800000.0
2009-10-21 02:02:00,1.51185,1.5119,1.5118,1.5119,76100000.0
2009-10-21 02:03:00,1.5118,1.51195,1.5118,1.5119,49500000.0
2009-10-21 02:04:00,1.5118,1.5119,1.5118,1.51185,31600000.0
2009-10-21 02:05:00,1.51185,1.51185,1.5118,1.5118,112600000.0
2009-10-21 02:06:00,1.5118,1.51185,1.5118,1.5118,112400000.0
2009-10-21 02:07:00,1.51185,1.51185,1.5118,1.5118,90600000.0
2009-10-21 02:08:00,1.5118,1.51185,1.5118,1.51185,32600000.0
2009-10-21 02:09:00,1.51185,1.51185,1.51175,1.51185,90000000.0
2009-10-21 02:10:00,1.51185,1.51185,1.5118,1.5118,81600000.0
2009-10-21 02:11:00,1.5118,1.51185,1.5118,1.5118,49200000.0
2009-10-21 02:12:00,1.51185,1.51185,1.5117,1.51185,45500000.0
2009-10-21 02:13:00,1.5118,1.51185,1.5118,1.51185,42600000.0
2009-10-21 02:14:00,1.51185,1.51185,1.51185,1.51185,4000000.0
2009-10-21 02:15:00,1.51185,1.51185,1.5116,1.5116,134700000.0
2009-10-21 02:16:00,1.5116,1.51165,1.5116,1.5116,100900000.0
2009-10-21 02:17:00,1.5116,1.51165,1.5116,1.5116,205500000.0
2009-10-21 02:18:00,1.5116,1.5116,1.5116,1.5116,16800000.0
2009-10-21 02:19:00,1.5116,1.51165,1.51155,1.51155,106400000.0
2009-10-21 02:20:00,1.51155,1.51165,1.51155,1.5116,100200000.0
2009-10-21 02:21:00,1.5116,1.5116,1.5116,1.5116,33600000.0
2009-10-21 02:22:00,1.5116,1.5116,1.5115,1.5116,120200000.0
2009-10-21 02:23:00,1.5116,1.51165,1.5116,1.51165,100800000.0
2009-10-21 02:24:00,1.51165,1.51175,1.51165,1.51165,86900000.0
2009-10-21 02:25:00,1.51165,1.51175,1.5116,1.5116,65700000.0
2009-10-21 02:26:00,1.5116,1.51175,1.5116,1.51165,74200000.0
2009-10-21 02:27:00,1.51165,1.51165,1.5115,1.5115,85200000.0
2009-10-21 02:28:00,1.5115,1.51155,1.5115,1.51155,48000000.0
2009-10-21 02:29:00,1.51155,1.51155,1.51155,1.51155,57700000.0
2009-10-21 02:30:00,1.51155,1.51155,1.51155,1.51155,4800000.0
2009-10-21 02:31:00,1.51155,1.51155,1.51135,1.5114,48500000.0
2009-10-21 02:32:00,1.51165,1.51165,1.51165,1.51165,2250000.0
2009-10-21 02:33:00,1.51165,1.51165,1.51165,1.51165,1950000.0
2009-10-21 02:34:00,1.51165,1.51165,1.51165,1.51165,24000000.0
2009-10-21 02:35:00,1.51165,1.51165,1.51165,1.51165,36000000.0
2009-10-21 02:36:00,1.51165,1.51165,1.51165,1.51165,42600000.0
2009-10-21 02:37:00,1.51165,1.51165,1.51165,1.51165,8700000.0
2009-10-21 02:38:00,1.51165,1.51165,1.5112,1.51125,130050001.0
2009-10-21 02:39:00,1.51125,1.5113,1.51115,1.51125,156400000.0
2009-10-21 02:40:00,1.51125,1.5113,1.51125,1.51125,183900000.0
2009-10-21 02:41:00,1.51125,1.51135,1.51125,1.5113,109400000.0
2009-10-21 02:42:00,1.5113,1.5113,1.51125,1.5113,42100000.0
2009-10-21 02:43:00,1.5113,1.5115,1.51125,1.5114,167600000.0
2009-10-21 02:44:00,1.5114,1.5114,1.51125,1.51125,140900000.0
2009-10-21 02:45:00,1.51125,1.51145,1.51125,1.51145,85000000.0
2009-10-21 02:46:00,1.51145,1.51145,1.51125,1.51125,162800000.0
2009-10-21 02:47:00,1.51125,1.51145,1.51125,1.51145,228300000.0
2009-10-21 02:48:00,1.51145,1.51145,1.5113,1.51135,101200000.0
2009-10-21 02:49:00,1.51135,1.51155,1.51135,1.5115,274100000.0
2009-10-21 02:50:00,1.5115,1.51155,1.51135,1.51145,343400000.0
2009-10-21 02:51:00,1.51145,1.5115,1.51135,1.51145,148900000.0
2009-10-21 02:52:00,1.51145,1.51145,1.5113,1.5114,370800000.0
2009-10-21 02:53:00,1.5114,1.5115,1.5113,1.5114,364600000.0
2009-10-21 02:54:00,1.5114,1.51145,1.5113,1.5113,101600000.0
2009-10-21 02:55:00,1.5113,1.51145,1.5113,1.5113,273100000.0
2009-10-21 02:56:00,1.5113,1.51145,1.5113,1.5114,269700000.0
2009-10-21 02:57:00,1.5114,1.5115,1.5114,1.51145,205600000.0
2009-10-21 02:58:00,1.5115,1.5115,1.51145,1.51145,274500000.0
2009-10-21 02:59:00,1.51145,1.5115,1.5114,1.5115,273300000.0
2009-10-21 03:00:00,1.5115,1.51155,1.51145,1.51145,182200000.0
2009-10-21 03:01:00,1.51145,1.51145,1.51145,1.51145,18000000.0
2009-10-21 03:02:00,1.51145,1.5115,1.5114,1.51145,260700000.0
2009-10-21 03:03:00,1.51145,1.51145,1.51145,1.51145,68000000.0
2009-10-21 03:04:00,1.51145,1.51145,1.51145,1.51145,75300000.0
2009-10-21 03:05:00,1.51145,1.5115,1.51145,1.5115,163400000.0
2009-10-21 03:06:00,1.5115,1.5115,1.5115,1.5115,74800000.0
2009-10-21 03:07:00,1.5115,1.5117,1.5115,1.5117,322300000.0
2009-10-21 03:08:00,1.5117,1.5117,1.5115,1.51165,357300000.0
2009-10-21 03:09:00,1.5116,1.51165,1.51155,1.51165,308300000.0
2009-10-21 03:10:00,1.51165,1.51175,1.51155,1.5116,369600000.0
2009-10-21 03:11:00,1.51165,1.51175,1.51165,1.5117,318300000.0
2009-10-21 03:12:00,1.5117,1.5118,1.5116,1.5117,411900000.0
2009-10-21 03:13:00,1.5117,1.5118,1.51165,1.5117,139500000.0
2009-10-21 03:14:00,1.5117,1.5117,1.5117,1.5117,41100000.0
2009-10-21 03:15:00,1.5117,1.5117,1.5116,1.5116,337000000.0
2009-10-21 03:16:00,1.5116,1.5117,1.51155,1.5116,189600000.0
2009-10-21 03:17:00,1.5116,1.51165,1.51155,1.5116,226100000.0
2009-10-21 03:18:00,1.51165,1.51165,1.51165,1.51165,30100000.0
2009-10-21 03:19:00,1.51165,1.51165,1.51165,1.51165,92000000.0
2009-10-21 03:20:00,1.51165,1.51165,1.51165,1.51165,12700000.0
2009-10-21 03:21:00,1.51165,1.51165,1.51165,1.51165,4000000.0
2009-10-21 03:22:00,1.51165,1.51165,1.51145,1.51155,200950000.0
2009-10-21 03:23:00,1.51145,1.51145,1.51104,1.51104,29800000.0
2009-10-21 03:24:00,1.5115,1.5115,1.51145,1.5115,23250000.0
2009-10-21 03:25:00,1.5115,1.51155,1.5115,1.51155,37400000.0
2009-10-21 03:26:00,1.51155,1.5116,1.51155,1.5116,22000000.0
2009-10-21 03:27:00,1.5116,1.5116,1.51155,1.51155,35100000.0
2009-10-21 03:28:00,1.51155,1.5116,1.51155,1.5116,67200000.0
2009-10-21 03:29:00,1.51155,1.51155,1.51155,1.51155,5900000.0
2009-10-21 03:30:00,1.51155,1.5116,1.51155,1.51155,60700000.0
2009-10-21 03:31:00,1.51155,1.51165,1.51155,1.5116,213900000.0
2009-10-21 03:32:00,1.5116,1.5116,1.5116,1.5116,6600000.0
2009-10-21 03:33:00,1.51155,1.51155,1.51155,1.51155,46000000.0
2009-10-21 03:34:00,1.51155,1.51155,1.51155,1.51155,86100000.0
2009-10-21 03:35:00,1.51155,1.5116,1.51155,1.51155,57000000.0
2009-10-21 03:36:00,1.51155,1.51165,1.51145,1.51155,112200000.0
2009-10-21 03:37:00,1.51155,1.51155,1.51145,1.51145,123450000.0
2009-10-21 03:38:00,1.51145,1.51145,1.51145,1.51145,16200000.0
2009-10-21 03:39:00,1.51145,1.51145,1.51145,1.51145,21900000.0
2009-10-21 03:40:00,1.51145,1.51145,1.51145,1.51145,4200000.0
2009-10-21 03:41:00,1.51145,1.51145,1.51145,1.51145,3750000.0
2009-10-21 03:42:00,1.51145,1.51145,1.51145,1.51145,3000000.0
2009-10-21 03:43:00,1.51145,1.51145,1.51145,1.51145,4350000.0
2009-10-21 03:44:00,1.51145,1.51145,1.51145,1.51145,3450000.0
2009-10-21 03:45:00,1.51145,1.51145,1.51125,1.51135,36000000.0
2009-10-21 03:46:00,1.51135,1.5114,1.5113,1.51135,108800000.0
2009-10-21 03:47:00,1.5114,1.5114,1.5113,1.5114,351100000.0
2009-10-21 03:48:00,1.5114,1.51155,1.51135,1.51145,485300000.0
2009-10-21 03:49:00,1.51145,1.51145,1.5113,1.51135,231500000.0
2009-10-21 03:50:00,1.51135,1.51155,1.51135,1.5115,222100000.0
2009-10-21 03:51:00,1.5115,1.5115,1.51145,1.51145,65400000.0
2009-10-21 03:52:00,1.5114,1.51145,1.5113,1.5114,182400000.0
2009-10-21 03:53:00,1.51145,1.51145,1.51135,1.5114,42200000.0
2009-10-21 03:54:00,1.5114,1.5115,1.51135,1.5115,267000000.0
2009-10-21 03:55:00,1.5115,1.5116,1.5114,1.5116,161600000.0
2009-10-21 03:56:00,1.5116,1.5116,1.51145,1.51145,354800000.0
2009-10-21 03:57:00,1.5115,1.5117,1.5115,1.51155,1015000001.0
2009-10-21 03:58:00,1.51155,1.5116,1.5115,1.51155,412199999.0
2009-10-21 03:59:00,1.51155,1.5116,1.5115,1.5115,370300000.0
2009-10-21 04:00:00,1.5115,1.51155,1.51145,1.51145,556800000.0
2009-10-21 04:01:00,1.51145,1.51155,1.51145,1.51155,111299999.0
2009-10-21 04:02:00,1.51155,1.5117,1.5115,1.5116,1341200005.0
2009-10-21 04:03:00,1.5116,1.5117,1.5116,1.5116,663999998.0
2009-10-21 04:04:00,1.5116,1.51175,1.51155,1.51165,906300004.0
2009-10-21 04:05:00,1.5117,1.5118,1.51155,1.51155,1189699993.0
2009-10-21 04:06:00,1.5116,1.51175,1.51155,1.51165,1500999998.0
2009-10-21 04:07:00,1.51165,1.51175,1.51165,1.5117,795300000.0
2009-10-21 04:08:00,1.5117,1.51175,1.5116,1.51175,599099998.0
2009-10-21 04:09:00,1.51175,1.51175,1.51165,1.51165,336800001.0
2009-10-21 04:10:00,1.5117,1.5119,1.51165,1.5119,759500001.0
2009-10-21 04:11:00,1.5119,1.5119,1.5116,1.5117,1068099997.0
2009-10-21 04:12:00,1.5117,1.5118,1.5116,1.5116,650800000.0
2009-10-21 04:13:00,1.51155,1.51165,1.51155,1.5116,296800000.0
2009-10-21 04:14:00,1.5116,1.5116,1.5115,1.51155,288100000.0
2009-10-21 04:15:00,1.51155,1.51155,1.51145,1.5115,172300000.0
2009-10-21 04:16:00,1.51145,1.5115,1.51145,1.5115,248600001.0
2009-10-21 04:17:00,1.5115,1.51165,1.5115,1.5116,375200000.0
2009-10-21 04:18:00,1.5116,1.5116,1.51155,1.5116,256400000.0
2009-10-21 04:19:00,1.5116,1.51165,1.5116,1.5116,33800000.0
2009-10-21 04:20:00,1.5116,1.5116,1.5115,1.5116,75900000.0
2009-10-21 04:21:00,1.5116,1.51165,1.51155,1.51165,486300000.0
2009-10-21 04:22:00,1.51165,1.5118,1.51165,1.5117,408400000.0
2009-10-21 04:23:00,1.51165,1.51175,1.51155,1.5116,206600000.0
2009-10-21 04:24:00,1.5116,1.5117,1.5116,1.51165,241900000.0
2009-10-21 04:25:00,1.51165,1.5117,1.5116,1.51165,160400000.0
2009-10-21 04:26:00,1.51165,1.5117,1.5115,1.51155,216199999.0
2009-10-21 04:27:00,1.51155,1.5116,1.5115,1.5116,394300000.0
2009-10-21 04:28:00,1.51165,1.51165,1.51155,1.5116,401500000.0
2009-10-21 04:29:00,1.5116,1.5116,1.51155,1.51155,139900000.0
2009-10-21 04:30:00,1.51155,1.5116,1.5115,1.51155,300800000.0
2009-10-21 04:31:00,1.51155,1.5116,1.51155,1.5116,25500000.0
2009-10-21 04:32:00,1.5116,1.5116,1.5115,1.51155,307400000.0
2009-10-21 04:33:00,1.51155,1.51155,1.5115,1.5115,129100000.0
2009-10-21 04:34:00,1.5115,1.5116,1.5115,1.5115,192500000.0
2009-10-21 04:35:00,1.5115,1.51155,1.51145,1.51145,134800000.0
2009-10-21 04:36:00,1.51145,1.5115,1.5114,1.5115,15000000.0
2009-10-21 04:37:00,1.5115,1.5115,1.5115,1.5115,6000000.0
2009-10-21 04:38:00,1.5115,1.5115,1.51115,1.5113,67800000.0
2009-10-21 04:39:00,1.5113,1.5114,1.51125,1.5114,389500000.0
2009-10-21 04:40:00,1.5114,1.51145,1.51135,1.5114,328400000.0
2009-10-21 04:41:00,1.5114,1.5115,1.5113,1.51135,475100000.0
2009-10-21 04:42:00,1.51135,1.51145,1.5113,1.51135,345700000.0
2009-10-21 04:43:00,1.51135,1.5114,1.51135,1.51135,228200000.0
2009-10-21 04:44:00,1.5114,1.5115,1.51135,1.51145,512000000.0
2009-10-21 04:45:00,1.51145,1.5115,1.5114,1.51145,467900000.0
2009-10-21 04:46:00,1.51145,1.5115,1.5114,1.5115,188900000.0
2009-10-21 04:47:00,1.5115,1.5115,1.5114,1.5114,241700000.0
2009-10-21 04:48:00,1.5114,1.51155,1.5114,1.5115,360200000.0
2009-10-21 04:49:00,1.5115,1.5115,1.5114,1.5114,180700000.0
2009-10-21 04:50:00,1.5114,1.51145,1.51135,1.51145,462100000.0
2009-10-21 04:51:00,1.51145,1.51145,1.5114,1.5114,250100000.0
2009-10-21 04:52:00,1.51145,1.5116,1.5114,1.5116,382300000.0
2009-10-21 04:53:00,1.5116,1.5116,1.5115,1.51155,261400000.0
2009-10-21 04:54:00,1.51155,1.5116,1.51155,1.5116,118300000.0
2009-10-21 04:55:00,1.5116,1.5116,1.51155,1.51155,232700000.0
2009-10-21 04:56:00,1.51155,1.5116,1.51145,1.51145,52200000.0
2009-10-21 04:57:00,1.51145,1.51155,1.51145,1.5115,234300000.0
2009-10-21 04:58:00,1.5115,1.5115,1.51145,1.5115,185200000.0
2009-10-21 04:59:00,1.5115,1.51165,1.51145,1.51155,428999999.0
2009-10-21 05:00:00,1.5115,1.51155,1.51145,1.5115,262600000.0
2009-10-21 05:01:00,1.5115,1.5115,1.5115,1.5115,25500000.0
2009-10-21 05:02:00,1.5115,1.5115,1.5113,1.5113,258000000.0
2009-10-21 05:03:00,1.51135,1.51155,1.5113,1.51145,272200000.0
2009-10-21 05:04:00,1.51145,1.51155,1.51145,1.5115,155600000.0
2009-10-21 05:05:00,1.51155,1.51155,1.51145,1.51145,218200000.0
2009-10-21 05:06:00,1.51145,1.51155,1.51145,1.5115,35800000.0
2009-10-21 05:07:00,1.5115,1.5115,1.51145,1.5115,51200000.0
2009-10-21 05:08:00,1.5115,1.5115,1.51145,1.51145,156500000.0
2009-10-21 05:09:00,1.51145,1.51155,1.5114,1.5115,217200000.0
2009-10-21 05:10:00,1.5115,1.51155,1.5115,1.51155,77000000.0
2009-10-21 05:11:00,1.51155,1.51155,1.51145,1.51145,28200000.0
2009-10-21 05:12:00,1.51145,1.51155,1.51145,1.5115,176500000.0
2009-10-21 05:13:00,1.5115,1.51155,1.5114,1.5115,248700000.0
2009-10-21 05:14:00,1.5115,1.5116,1.51145,1.51155,310300000.0
2009-10-21 05:15:00,1.5116,1.5116,1.51145,1.5115,403099999.0
2009-10-21 05:16:00,1.5115,1.51155,1.5115,1.51155,152900000.0
2009-10-21 05:17:00,1.5116,1.5116,1.51155,1.51155,28000000.0
2009-10-21 05:18:00,1.51155,1.51155,1.5115,1.51155,27800000.0
2009-10-21 05:19:00,1.51155,1.51155,1.51145,1.5115,65900000.0
2009-10-21 05:20:00,1.5115,1.5115,1.5115,1.5115,10000000.0
2009-10-21 05:21:00,1.5115,1.51155,1.5115,1.51155,4300000.0
2009-10-21 05:22:00,1.5115,1.5115,1.5115,1.5115,4000000.0
2009-10-21 05:23:00,1.5115,1.5115,1.5115,1.5115,4000000.0
2009-10-21 05:24:00,1.51145,1.51155,1.51145,1.51155,61400000.0
2009-10-21 05:25:00,1.51155,1.51155,1.51145,1.5115,258500000.0
2009-10-21 05:26:00,1.5115,1.51155,1.51145,1.5115,289600000.0
2009-10-21 05:27:00,1.5115,1.51155,1.51145,1.51155,108800000.0
2009-10-21 05:28:00,1.5115,1.51185,1.5115,1.51185,150800000.0
2009-10-21 05:29:00,1.5118,1.5119,1.5117,1.51175,538600000.0
2009-10-21 05:30:00,1.5118,1.51185,1.5117,1.5117,298600000.0
2009-10-21 05:31:00,1.5118,1.5118,1.5116,1.5117,615100001.0
2009-10-21 05:32:00,1.5117,1.51185,1.5117,1.5117,182900000.0
2009-10-21 05:33:00,1.5117,1.51175,1.51165,1.5117,481699999.0
2009-10-21 05:34:00,1.5117,1.51175,1.51165,1.5117,461200000.0
2009-10-21 05:35:00,1.5117,1.51175,1.51165,1.51165,336600000.0
2009-10-21 05:36:00,1.51165,1.5117,1.51155,1.51165,185800000.0
2009-10-21 05:37:00,1.51165,1.51165,1.51165,1.51165,31000000.0
2009-10-21 05:38:00,1.51165,1.5117,1.5116,1.51165,102400000.0
2009-10-21 05:39:00,1.51165,1.51165,1.51155,1.5116,92000000.0
2009-10-21 05:40:00,1.5116,1.51165,1.5116,1.5116,128000000.0
2009-10-21 05:41:00,1.51165,1.51165,1.5116,1.51165,131300000.0
2009-10-21 05:42:00,1.51165,1.51165,1.51155,1.51165,87000000.0
2009-10-21 05:43:00,1.5116,1.5116,1.51155,1.51155,103400000.0
2009-10-21 05:44:00,1.51155,1.5116,1.51155,1.5116,335600000.0
2009-10-21 05:45:00,1.5116,1.5116,1.51155,1.51155,248400000.0
2009-10-21 05:46:00,1.51155,1.5117,1.51155,1.5117,334199998.0
2009-10-21 05:47:00,1.5117,1.5117,1.5116,1.5116,231799999.0
2009-10-21 05:48:00,1.51165,1.51165,1.51155,1.51165,236799998.0
2009-10-21 05:49:00,1.51165,1.5117,1.5116,1.51165,88300000.0
2009-10-21 05:50:00,1.5117,1.5117,1.5116,1.5116,309400000.0
2009-10-21 05:51:00,1.5116,1.51175,1.5116,1.51175,483700000.0
2009-10-21 05:52:00,1.5117,1.5117,1.51155,1.5116,204300001.0
2009-10-21 05:53:00,1.51165,1.5117,1.51145,1.5116,375700000.0
2009-10-21 05:54:00,1.51155,1.5116,1.5114,1.51155,229800001.0
2009-10-21 05:55:00,1.51155,1.5116,1.51155,1.5116,383099998.0
2009-10-21 05:56:00,1.5116,1.5116,1.51155,1.5116,143800000.0
2009-10-21 05:57:00,1.5116,1.5116,1.5116,1.5116,66000000.0
2009-10-21 05:58:00,1.5116,1.5116,1.51155,1.5116,169900000.0
2009-10-21 05:59:00,1.5116,1.5116,1.51155,1.51155,342000000.0
2009-10-21 06:00:00,1.51155,1.51165,1.51155,1.51165,201300000.0
2009-10-21 06:01:00,1.51165,1.51165,1.5116,1.51165,83000000.0
2009-10-21 06:02:00,1.51165,1.5117,1.5116,1.51165,463499998.0
2009-10-21 06:03:00,1.51165,1.5117,1.5116,1.5117,96400000.0
2009-10-21 06:04:00,1.51165,1.5117,1.5116,1.51165,425800003.0
2009-10-21 06:05:00,1.5117,1.5117,1.51165,1.51165,115600000.0
2009-10-21 06:06:00,1.5117,1.5117,1.5116,1.5116,89200000.0
2009-10-21 06:07:00,1.5116,1.51165,1.5116,1.5116,280000000.0
2009-10-21 06:08:00,1.5116,1.51165,1.5116,1.5116,373900002.0
2009-10-21 06:09:00,1.5116,1.5116,1.51155,1.5116,54300000.0
2009-10-21 06:10:00,1.5116,1.5117,1.51155,1.5116,378200000.0
2009-10-21 06:11:00,1.5116,1.51175,1.51155,1.51165,931799999.0
2009-10-21 06:12:00,1.5117,1.51175,1.5116,1.5117,396700000.0
2009-10-21 06:13:00,1.5117,1.5118,1.51165,1.51175,187600000.0
2009-10-21 06:14:00,1.5118,1.5118,1.5116,1.51165,451400001.0
2009-10-21 06:15:00,1.5117,1.5117,1.5116,1.51165,236200000.0
2009-10-21 06:16:00,1.5116,1.51165,1.51155,1.5116,136000000.0
2009-10-21 06:17:00,1.5116,1.51175,1.51155,1.5117,772599997.0
2009-10-21 06:18:00,1.51175,1.5118,1.51165,1.51165,433000000.0
2009-10-21 06:19:00,1.5117,1.5118,1.5116,1.5116,711799996.0
2009-10-21 06:20:00,1.51165,1.5117,1.5116,1.5116,278800000.0
2009-10-21 06:21:00,1.5116,1.5117,1.51155,1.5117,406900000.0
2009-10-21 06:22:00,1.5117,1.5117,1.5116,1.51165,196900000.0
2009-10-21 06:23:00,1.51165,1.5118,1.5116,1.51165,447600000.0
2009-10-21 06:24:00,1.51175,1.51175,1.51165,1.51165,340400000.0
2009-10-21 06:25:00,1.51165,1.51175,1.5116,1.51165,361799999.0
2009-10-21 06:26:00,1.5117,1.5118,1.51165,1.5117,418300000.0
2009-10-21 06:27:00,1.5117,1.5117,1.5116,1.5116,357400000.0
2009-10-21 06:28:00,1.5117,1.51175,1.51165,1.5117,298300000.0
2009-10-21 06:29:00,1.5117,1.51175,1.5117,1.5117,188400000.0
2009-10-21 06:30:00,1.5117,1.5118,1.5116,1.5117,372500000.0
2009-10-21 06:31:00,1.5117,1.5118,1.5116,1.5118,294100000.0
2009-10-21 06:32:00,1.51175,1.51175,1.5116,1.5117,649000000.0
2009-10-21 06:33:00,1.5117,1.5117,1.5116,1.5117,1013699992.0
2009-10-21 06:34:00,1.51165,1.5118,1.51165,1.51175,388200000.0
2009-10-21 06:35:00,1.51175,1.5118,1.51165,1.51175,218399999.0
2009-10-21 06:36:00,1.51175,1.5118,1.5117,1.51175,358300000.0
2009-10-21 06:37:00,1.51175,1.5118,1.51165,1.5117,256500003.0
2009-10-21 06:38:00,1.51155,1.51165,1.5115,1.51155,142600001.0
2009-10-21 06:39:00,1.5116,1.51165,1.51155,1.51155,219700000.0
2009-10-21 06:40:00,1.5116,1.51165,1.5115,1.51155,335500000.0
2009-10-21 06:41:00,1.51155,1.5116,1.51145,1.51155,279900000.0
2009-10-21 06:42:00,1.51155,1.51155,1.5115,1.51155,285700000.0
2009-10-21 06:43:00,1.51155,1.51155,1.5115,1.51155,63700000.0
2009-10-21 06:44:00,1.5115,1.51155,1.5115,1.51155,61600000.0
2009-10-21 06:45:00,1.51155,1.51155,1.5115,1.5115,103900000.0
2009-10-21 06:46:00,1.5115,1.5115,1.51145,1.51145,117600000.0
2009-10-21 06:47:00,1.51145,1.5115,1.51145,1.5115,82800000.0
2009-10-21 06:48:00,1.51145,1.5115,1.51145,1.5115,273800000.0
2009-10-21 06:49:00,1.5115,1.5115,1.5115,1.5115,216400000.0
2009-10-21 06:50:00,1.5115,1.5115,1.5115,1.5115,91000000.0
2009-10-21 06:51:00,1.5115,1.51155,1.5115,1.5115,238600000.0
2009-10-21 06:52:00,1.5115,1.5116,1.5115,1.5115,286200001.0
2009-10-21 06:53:00,1.51155,1.5117,1.5115,1.51165,510500002.0
2009-10-21 06:54:00,1.51165,1.51175,1.51155,1.51165,396300000.0
2009-10-21 06:55:00,1.5117,1.51175,1.51165,1.5117,153100000.0
2009-10-21 06:56:00,1.5117,1.5118,1.5116,1.51165,304299999.0
2009-10-21 06:57:00,1.5117,1.51175,1.5116,1.5117,401499999.0
2009-10-21 06:58:00,1.5117,1.5117,1.5116,1.5116,371100000.0
2009-10-21 06:59:00,1.51165,1.5117,1.51155,1.5116,122900000.0
2009-10-21 07:00:00,1.51155,1.5117,1.5115,1.51165,312199999.0
2009-10-21 07:01:00,1.51165,1.51165,1.51155,1.51165,92000000.0
2009-10-21 07:02:00,1.51165,1.51175,1.5116,1.5117,324600000.0
2009-10-21 07:03:00,1.5116,1.5117,1.5115,1.5116,318900000.0
2009-10-21 07:04:00,1.5116,1.51165,1.5115,1.5116,411000004.0
2009-10-21 07:05:00,1.5116,1.51165,1.5115,1.51155,745000000.0
2009-10-21 07:06:00,1.51155,1.5116,1.51145,1.5115,437600000.0
2009-10-21 07:07:00,1.5115,1.5117,1.5115,1.5115,612499999.0
2009-10-21 07:08:00,1.51155,1.51165,1.5115,1.51155,518900000.0
2009-10-21 07:09:00,1.51155,1.5116,1.5115,1.51155,330500000.0
2009-10-21 07:10:00,1.51155,1.51165,1.51145,1.5116,553100000.0
2009-10-21 07:11:00,1.51155,1.5116,1.5115,1.5116,384499999.0
2009-10-21 07:12:00,1.51155,1.5116,1.51145,1.5115,417700002.0
2009-10-21 07:13:00,1.5115,1.51155,1.51145,1.5115,282999998.0
2009-10-21 07:14:00,1.51155,1.5116,1.5115,1.51155,138899999.0
2009-10-21 07:15:00,1.51155,1.5116,1.51145,1.51155,232799998.0
2009-10-21 07:16:00,1.51155,1.51155,1.5115,1.51155,185000000.0
2009-10-21 07:17:00,1.5115,1.5115,1.51145,1.5115,105700000.0
2009-10-21 07:18:00,1.5115,1.5116,1.5115,1.5115,54000000.0
2009-10-21 07:19:00,1.5115,1.51155,1.51145,1.5115,169300000.0
2009-10-21 07:20:00,1.5115,1.51155,1.5115,1.51155,54900000.0
2009-10-21 07:21:00,1.51155,1.5117,1.5115,1.51165,233100000.0
2009-10-21 07:22:00,1.51155,1.51165,1.51155,1.5116,203400000.0
2009-10-21 07:23:00,1.51165,1.51185,1.51155,1.51175,302200000.0
2009-10-21 07:24:00,1.5117,1.5118,1.5117,1.51175,487899997.0
2009-10-21 07:25:00,1.51175,1.5119,1.5117,1.51175,860799999.0
2009-10-21 07:26:00,1.5118,1.5119,1.5117,1.51175,726000003.0
2009-10-21 07:27:00,1.5117,1.5118,1.5117,1.5117,759800000.0
2009-10-21 07:28:00,1.51165,1.5117,1.5116,1.51165,934700001.0
2009-10-21 07:29:00,1.51165,1.5117,1.5116,1.5116,506299999.0
2009-10-21 07:30:00,1.5116,1.51165,1.51155,1.5116,402599999.0
2009-10-21 07:31:00,1.5116,1.5116,1.5115,1.5116,202699999.0
2009-10-21 07:32:00,1.5116,1.5116,1.51155,1.51155,68600000.0
2009-10-21 07:33:00,1.51155,1.51155,1.51155,1.51155,52800000.0
2009-10-21 07:34:00,1.51155,1.51155,1.51145,1.51145,498900000.0
2009-10-21 07:35:00,1.51145,1.51155,1.5114,1.5115,202400000.0
2009-10-21 07:36:00,1.5115,1.5116,1.5115,1.5116,222500000.0
2009-10-21 07:37:00,1.5116,1.5117,1.51155,1.5116,432499999.0
2009-10-21 07:38:00,1.51165,1.5118,1.5116,1.51165,772000000.0
2009-10-21 07:39:00,1.51165,1.5117,1.5116,1.5117,333599997.0
2009-10-21 07:40:00,1.5117,1.5117,1.5116,1.5116,605699993.0
2009-10-21 07:41:00,1.51165,1.51165,1.51155,1.51165,1064100001.0
2009-10-21 07:42:00,1.51165,1.5117,1.5116,1.5117,564900004.0
2009-10-21 07:43:00,1.51165,1.51175,1.51155,1.51165,265800000.0
2009-10-21 07:44:00,1.51175,1.51175,1.51155,1.51155,563799997.0
2009-10-21 07:45:00,1.5116,1.51175,1.5116,1.5117,415599999.0
2009-10-21 07:46:00,1.5117,1.51175,1.5117,1.5117,34600000.0
2009-10-21 07:47:00,1.51175,1.51175,1.51165,1.5117,225899999.0
2009-10-21 07:48:00,1.5117,1.5117,1.5115,1.5116,470500001.0
2009-10-21 07:49:00,1.5116,1.51175,1.5116,1.5117,355100000.0
2009-10-21 07:50:00,1.51175,1.51175,1.51165,1.51175,411600000.0
2009-10-21 07:51:00,1.51175,1.51175,1.51165,1.51175,55600000.0
2009-10-21 07:52:00,1.51175,1.5118,1.5117,1.51175,161200000.0
2009-10-21 07:53:00,1.5117,1.51175,1.5116,1.51165,662300001.0
2009-10-21 07:54:00,1.51165,1.5119,1.5116,1.51175,499200001.0
2009-10-21 07:55:00,1.51175,1.51175,1.51165,1.51165,309400000.0
2009-10-21 07:56:00,1.5117,1.5117,1.51165,1.51165,81200000.0
2009-10-21 07:57:00,1.51165,1.5117,1.51155,1.51155,285800000.0
2009-10-21 07:58:00,1.51155,1.51175,1.51155,1.5116,406900000.0
2009-10-21 07:59:00,1.5116,1.5117,1.51155,1.51165,228700000.0
2009-10-21 08:00:00,1.5116,1.5117,1.5115,1.5116,295900000.0
2009-10-21 08:01:00,1.5116,1.5116,1.5114,1.51145,398000000.0
2009-10-21 08:02:00,1.51145,1.5115,1.51145,1.51145,224600000.0
2009-10-21 08:03:00,1.51145,1.5115,1.5113,1.51145,199400000.0
2009-10-21 08:04:00,1.51145,1.5116,1.51135,1.51155,493800000.0
2009-10-21 08:05:00,1.51155,1.51155,1.5114,1.5114,144100000.0
2009-10-21 08:06:00,1.5114,1.51145,1.5113,1.5114,312800000.0
2009-10-21 08:07:00,1.51145,1.5116,1.51135,1.5115,169200000.0
2009-10-21 08:08:00,1.5115,1.5118,1.5115,1.5117,211100000.0
2009-10-21 08:09:00,1.51165,1.5119,1.51165,1.51185,225800000.0
2009-10-21 08:10:00,1.51185,1.5119,1.5115,1.51165,474700000.0
2009-10-21 08:11:00,1.5116,1.5116,1.5115,1.5115,466700000.0
2009-10-21 08:12:00,1.5115,1.51155,1.5114,1.5115,219000000.0
2009-10-21 08:13:00,1.5115,1.5115,1.5114,1.5114,349100000.0
2009-10-21 08:14:00,1.5114,1.5116,1.51135,1.5115,235900000.0
2009-10-21 08:15:00,1.5115,1.51155,1.51145,1.5115,168800000.0
2009-10-21 08:16:00,1.5115,1.5115,1.5115,1.5115,164400000.0
2009-10-21 08:17:00,1.51155,1.51165,1.5115,1.51165,216100000.0
2009-10-21 08:18:00,1.5117,1.5117,1.51165,1.5117,181400000.0
2009-10-21 08:19:00,1.5117,1.512,1.51165,1.51175,466600000.0
2009-10-21 08:20:00,1.5118,1.5119,1.51165,1.51175,425300000.0
2009-10-21 08:21:00,1.51175,1.5119,1.5117,1.5117,721500000.0
2009-10-21 08:22:00,1.51175,1.51185,1.5115,1.5115,264500000.0
2009-10-21 08:23:00,1.5115,1.5116,1.51135,1.51135,207300000.0
2009-10-21 08:24:00,1.51135,1.51145,1.51135,1.51145,305100000.0
2009-10-21 08:25:00,1.51145,1.5115,1.5114,1.5115,157200000.0
2009-10-21 08:26:00,1.5115,1.5115,1.51125,1.51125,200700000.0
2009-10-21 08:27:00,1.51125,1.51135,1.51125,1.5113,177000000.0
2009-10-21 08:28:00,1.5113,1.5113,1.51115,1.51125,284200000.0
2009-10-21 08:29:00,1.51125,1.5113,1.51125,1.5113,268700000.0
2009-10-21 08:30:00,1.5113,1.51135,1.51115,1.51115,521300000.0
2009-10-21 08:31:00,1.51115,1.5112,1.51105,1.5111,357200000.0
2009-10-21 08:32:00,1.5111,1.5112,1.51085,1.5109,465500000.0
2009-10-21 08:33:00,1.5109,1.511,1.51085,1.51095,239100000.0
2009-10-21 08:34:00,1.51095,1.5111,1.51095,1.51105,541799998.0
2009-10-21 08:35:00,1.51105,1.51105,1.511,1.511,86500000.0
2009-10-21 08:36:00,1.511,1.5111,1.511,1.51105,202400000.0
2009-10-21 08:37:00,1.51105,1.51115,1.511,1.51105,433200000.0
2009-10-21 08:38:00,1.51105,1.51105,1.5109,1.51095,398100000.0
2009-10-21 08:39:00,1.51095,1.5112,1.5108,1.5111,835800000.0
2009-10-21 08:40:00,1.5111,1.51125,1.511,1.5112,481100000.0
2009-10-21 08:41:00,1.5111,1.5112,1.511,1.51105,448000000.0
2009-10-21 08:42:00,1.51105,1.5112,1.51095,1.5111,720399999.0
2009-10-21 08:43:00,1.5111,1.5111,1.51095,1.51095,502200000.0
2009-10-21 08:44:00,1.51095,1.51105,1.5108,1.5109,834800002.0
2009-10-21 08:45:00,1.5109,1.511,1.5108,1.51085,642700000.0
2009-10-21 08:46:00,1.51085,1.511,1.5108,1.51095,495900000.0
2009-10-21 08:47:00,1.5109,1.5109,1.5107,1.51085,837700001.0
2009-10-21 08:48:00,1.51085,1.51085,1.5107,1.5107,663900000.0
2009-10-21 08:49:00,1.5108,1.5108,1.51075,1.5108,438500000.0
2009-10-21 08:50:00,1.5108,1.5109,1.5108,1.5108,247900000.0
2009-10-21 08:51:00,1.5108,1.5108,1.51065,1.5107,686100000.0
2009-10-21 08:52:00,1.5107,1.5108,1.51065,1.5108,155000000.0
2009-10-21 08:53:00,1.5108,1.51085,1.51075,1.5108,390200001.0
2009-10-21 08:54:00,1.5108,1.5108,1.5107,1.5108,434200000.0
2009-10-21 08:55:00,1.5108,1.5108,1.51065,1.51065,99600000.0
2009-10-21 08:56:00,1.5107,1.5108,1.5107,1.51075,488400000.0
2009-10-21 08:57:00,1.51075,1.51075,1.51055,1.51055,558000000.0
2009-10-21 08:58:00,1.51055,1.51065,1.51055,1.51065,526900000.0
2009-10-21 08:59:00,1.51065,1.5107,1.51055,1.51055,693100001.0
2009-10-21 09:00:00,1.51055,1.51065,1.51055,1.5106,902699998.0
2009-10-21 09:01:00,1.5106,1.51075,1.51055,1.5107,410300000.0
2009-10-21 09:02:00,1.5107,1.5107,1.5106,1.5107,334199999.0
2009-10-21 09:03:00,1.5107,1.5107,1.51045,1.51055,358300000.0
2009-10-21 09:04:00,1.51055,1.5107,1.51045,1.51055,752099998.0
2009-10-21 09:05:00,1.5105,1.51075,1.51045,1.51065,589800000.0
2009-10-21 09:06:00,1.51065,1.5108,1.51065,1.5107,439400000.0
2009-10-21 09:07:00,1.5107,1.5107,1.51065,1.5107,458600000.0
2009-10-21 09:08:00,1.5107,1.51075,1.51065,1.51075,342600000.0
2009-10-21 09:09:00,1.51075,1.5108,1.5107,1.5108,527800000.0
2009-10-21 09:10:00,1.5108,1.51085,1.5107,1.5108,482400000.0
2009-10-21 09:11:00,1.5108,1.5108,1.51065,1.5107,526500000.0
2009-10-21 09:12:00,1.51075,1.51075,1.5107,1.51075,408100000.0
2009-10-21 09:13:00,1.51075,1.51095,1.51075,1.51075,730000000.0
2009-10-21 09:14:00,1.51075,1.5109,1.51075,1.51085,320100000.0
2009-10-21 09:15:00,1.51085,1.51085,1.51045,1.5105,598900001.0
2009-10-21 09:16:00,1.5105,1.51075,1.51045,1.5107,708199999.0
2009-10-21 09:17:00,1.5107,1.5107,1.5105,1.5106,506300000.0
2009-10-21 09:18:00,1.5106,1.5106,1.51045,1.51055,860900000.0
2009-10-21 09:19:00,1.51055,1.5106,1.51045,1.5105,631000000.0
2009-10-21 09:20:00,1.5105,1.5106,1.51035,1.5104,785100000.0
2009-10-21 09:21:00,1.51045,1.5105,1.51035,1.51035,913100000.0
2009-10-21 09:22:00,1.5104,1.51045,1.51035,1.5104,500100000.0
2009-10-21 09:23:00,1.51035,1.51045,1.5103,1.51045,463700001.0
2009-10-21 09:24:00,1.51045,1.51055,1.5104,1.51045,367900000.0
2009-10-21 09:25:00,1.51045,1.5105,1.5104,1.5105,599800000.0
2009-10-21 09:26:00,1.5105,1.51055,1.51045,1.51045,564700000.0
2009-10-21 09:27:00,1.51045,1.51055,1.51045,1.51045,589199999.0
2009-10-21 09:28:00,1.51045,1.5105,1.51035,1.5104,604100000.0
2009-10-21 09:29:00,1.5104,1.51045,1.5104,1.51045,810700000.0
2009-10-21 09:30:00,1.51045,1.5105,1.51045,1.5105,616399999.0
2009-10-21 09:31:00,1.5105,1.5105,1.51045,1.51045,654100000.0
2009-10-21 09:32:00,1.51045,1.5105,1.51045,1.51045,756000000.0
2009-10-21 09:33:00,1.51045,1.51045,1.5104,1.5104,292700000.0
2009-10-21 09:34:00,1.5104,1.51045,1.5104,1.51045,286700000.0
2009-10-21 09:35:00,1.5104,1.5104,1.51035,1.5104,315000000.0
2009-10-21 09:36:00,1.51035,1.51045,1.51035,1.5104,513200000.0
2009-10-21 09:37:00,1.5104,1.5104,1.5103,1.51035,565600000.0
2009-10-21 09:38:00,1.51035,1.51035,1.51025,1.51025,743000000.0
2009-10-21 09:39:00,1.51025,1.51035,1.5101,1.5102,824000004.0
2009-10-21 09:40:00,1.51025,1.51045,1.51025,1.51035,465800001.0
2009-10-21 09:41:00,1.5104,1.51045,1.5101,1.5101,510800002.0
2009-10-21 09:42:00,1.5101,1.51035,1.5101,1.5103,930199996.0
2009-10-21 09:43:00,1.5103,1.5104,1.5102,1.51035,725899999.0
2009-10-21 09:44:00,1.51035,1.51035,1.51035,1.51035,502100000.0
2009-10-21 09:45:00,1.51035,1.5104,1.51035,1.5104,206100000.0
2009-10-21 09:46:00,1.5104,1.51045,1.51035,1.51045,439000001.0
2009-10-21 09:47:00,1.51045,1.5105,1.51045,1.51045,707299999.0
2009-10-21 09:48:00,1.51045,1.51045,1.51045,1.51045,335600000.0
2009-10-21 09:49:00,1.51045,1.51055,1.51045,1.51055,522400000.0
2009-10-21 09:50:00,1.51055,1.5106,1.5105,1.5105,509100000.0
2009-10-21 09:51:00,1.51055,1.51055,1.51045,1.5105,693200001.0
2009-10-21 09:52:00,1.5105,1.5105,1.51045,1.5105,688100000.0
2009-10-21 09:53:00,1.51045,1.5105,1.51045,1.5105,520800000.0
2009-10-21 09:54:00,1.5105,1.5106,1.5105,1.51055,367900000.0
2009-10-21 09:55:00,1.51055,1.51065,1.5105,1.5106,314200000.0
2009-10-21 09:56:00,1.5106,1.5107,1.51055,1.51055,353400000.0
2009-10-21 09:57:00,1.51055,1.51055,1.51045,1.5105,181000000.0
2009-10-21 09:58:00,1.5105,1.5105,1.51045,1.51045,393899999.0
2009-10-21 09:59:00,1.51045,1.5105,1.51045,1.5105,513000000.0
2009-10-21 10:00:00,1.5105,1.51055,1.51045,1.51055,524100000.0
2009-10-21 10:01:00,1.51055,1.5106,1.51045,1.5105,325499999.0
2009-10-21 10:02:00,1.5105,1.51055,1.5105,1.5105,450000000.0
2009-10-21 10:03:00,1.5105,1.5105,1.51045,1.51045,653800000.0
2009-10-21 10:04:00,1.51045,1.51045,1.51045,1.51045,956700000.0
2009-10-21 10:05:00,1.51045,1.5105,1.51045,1.5105,804500000.0
2009-10-21 10:06:00,1.5105,1.5105,1.5105,1.5105,142600000.0
2009-10-21 10:07:00,1.5105,1.51055,1.51045,1.51045,672199999.0
2009-10-21 10:08:00,1.51045,1.5105,1.51045,1.51045,547200000.0
2009-10-21 10:09:00,1.51045,1.51045,1.51045,1.51045,568000000.0
2009-10-21 10:10:00,1.51045,1.51055,1.51045,1.5105,171400000.0
2009-10-21 10:11:00,1.5105,1.51055,1.51045,1.51055,663100001.0
2009-10-21 10:12:00,1.51055,1.51055,1.5105,1.51055,409800000.0
2009-10-21 10:13:00,1.51055,1.51055,1.51055,1.51055,664200000.0
2009-10-21 10:14:00,1.51055,1.5106,1.51055,1.51055,936500000.0
2009-10-21 10:15:00,1.51055,1.51065,1.51055,1.51055,959700001.0
2009-10-21 10:16:00,1.51055,1.5106,1.51035,1.51035,482300000.0
2009-10-21 10:17:00,1.51035,1.51045,1.5102,1.51025,652300004.0
2009-10-21 10:18:00,1.51025,1.51035,1.51025,1.51035,490700001.0
2009-10-21 10:19:00,1.51035,1.51035,1.5102,1.51025,737100008.0
2009-10-21 10:20:00,1.51035,1.51045,1.5103,1.5103,545700000.0
2009-10-21 10:21:00,1.5103,1.5104,1.5103,1.5103,629500000.0
2009-10-21 10:22:00,1.5103,1.51035,1.5103,1.51035,696500000.0
2009-10-21 10:23:00,1.51035,1.51035,1.51035,1.51035,597600000.0
2009-10-21 10:24:00,1.51035,1.51035,1.51035,1.51035,583700000.0
2009-10-21 10:25:00,1.51035,1.51045,1.5103,1.51045,443800000.0
2009-10-21 10:26:00,1.51045,1.51045,1.5104,1.5104,221600000.0
2009-10-21 10:27:00,1.5104,1.5105,1.5103,1.51035,315700000.0
2009-10-21 10:28:00,1.51035,1.5104,1.5103,1.51035,463600000.0
2009-10-21 10:29:00,1.51035,1.51035,1.51035,1.51035,1044299999.0
2009-10-21 10:30:00,1.51035,1.5104,1.51035,1.51035,822500001.0
2009-10-21 10:31:00,1.51035,1.5104,1.51035,1.51035,495400000.0
2009-10-21 10:32:00,1.51035,1.5105,1.51035,1.5104,779900000.0
2009-10-21 10:33:00,1.5104,1.51045,1.5104,1.5104,726799999.0
2009-10-21 10:34:00,1.5104,1.51045,1.51035,1.5104,331900000.0
2009-10-21 10:35:00,1.5104,1.51045,1.5103,1.5103,410800000.0
2009-10-21 10:36:00,1.5103,1.5104,1.5103,1.5103,598200000.0
2009-10-21 10:37:00,1.5103,1.5104,1.5103,1.51035,854299999.0
2009-10-21 10:38:00,1.51035,1.51045,1.51035,1.5104,826800000.0
2009-10-21 10:39:00,1.5104,1.5104,1.51025,1.5104,715100000.0
2009-10-21 10:40:00,1.51045,1.51045,1.5103,1.51035,648899998.0
2009-10-21 10:41:00,1.51035,1.51045,1.51025,1.51025,576600000.0
2009-10-21 10:42:00,1.51025,1.5103,1.51025,1.5103,276800000.0
2009-10-21 10:43:00,1.5103,1.5103,1.51025,1.51025,441700000.0
2009-10-21 10:44:00,1.51025,1.5103,1.51025,1.51025,447800000.0
2009-10-21 10:45:00,1.51025,1.5103,1.51025,1.51025,446800000.0
2009-10-21 10:46:00,1.51025,1.5103,1.51025,1.5103,196400000.0
2009-10-21 10:47:00,1.5103,1.5103,1.51025,1.51025,386700000.0
2009-10-21 10:48:00,1.51025,1.5103,1.51025,1.51025,331200000.0
2009-10-21 10:49:00,1.51025,1.51025,1.51025,1.51025,543000000.0
2009-10-21 10:50:00,1.51025,1.51025,1.51025,1.51025,622800000.0
2009-10-21 10:51:00,1.51025,1.51025,1.51025,1.51025,338100000.0
2009-10-21 10:52:00,1.51025,1.5103,1.51025,1.51025,446900000.0
2009-10-21 10:53:00,1.5103,1.5103,1.51025,1.51025,201900000.0
2009-10-21 10:54:00,1.51025,1.5104,1.51025,1.51035,497300000.0
2009-10-21 10:55:00,1.51035,1.51035,1.51025,1.51035,749999999.0
2009-10-21 10:56:00,1.51035,1.51035,1.51025,1.51025,666500000.0
2009-10-21 10:57:00,1.51025,1.5103,1.51025,1.51025,635000000.0
2009-10-21 10:58:00,1.5102,1.51035,1.5102,1.51025,472600000.0
2009-10-21 10:59:00,1.51025,1.51035,1.51025,1.51025,408800000.0
2009-10-21 11:00:00,1.51025,1.5103,1.5102,1.5102,430800000.0
2009-10-21 11:01:00,1.5102,1.5102,1.51015,1.5102,576100000.0
2009-10-21 11:02:00,1.5102,1.5103,1.51015,1.51015,442000001.0
2009-10-21 11:03:00,1.51015,1.5103,1.5101,1.51025,418900001.0
2009-10-21 11:04:00,1.5101,1.5102,1.51005,1.5101,782800000.0
2009-10-21 11:05:00,1.5101,1.5103,1.51005,1.51025,767599996.0
2009-10-21 11:06:00,1.51025,1.51035,1.51025,1.5103,317200000.0
2009-10-21 11:07:00,1.5103,1.5104,1.5103,1.51035,211600000.0
2009-10-21 11:08:00,1.51035,1.5104,1.5103,1.5104,380100001.0
2009-10-21 11:09:00,1.5104,1.5105,1.51035,1.51045,385000000.0
2009-10-21 11:10:00,1.51045,1.5105,1.5104,1.51045,172800000.0
2009-10-21 11:11:00,1.51045,1.5106,1.51045,1.5106,240900000.0
2009-10-21 11:12:00,1.51055,1.51055,1.51045,1.51055,286700000.0
2009-10-21 11:13:00,1.51055,1.51055,1.5104,1.51045,323300000.0
2009-10-21 11:14:00,1.51045,1.5106,1.51045,1.51055,161800000.0
2009-10-21 11:15:00,1.51055,1.51055,1.5105,1.51055,104800000.0
2009-10-21 11:16:00,1.51055,1.5106,1.51045,1.51055,717400000.0
2009-10-21 11:17:00,1.5105,1.5107,1.5105,1.51055,367700000.0
2009-10-21 11:18:00,1.51055,1.51065,1.51055,1.51065,618400000.0
2009-10-21 11:19:00,1.51065,1.5107,1.5106,1.51065,398600001.0
2009-10-21 11:20:00,1.51065,1.51065,1.51055,1.51055,696100000.0
2009-10-21 11:21:00,1.51055,1.51065,1.51055,1.5106,375400000.0
2009-10-21 11:22:00,1.5106,1.51065,1.51045,1.51045,607000000.0
2009-10-21 11:23:00,1.51045,1.5105,1.51035,1.51045,856100001.0
2009-10-21 11:24:00,1.51045,1.5105,1.51035,1.51045,844499999.0
2009-10-21 11:25:00,1.51045,1.51055,1.5104,1.5105,704300000.0
2009-10-21 11:26:00,1.51045,1.5106,1.5104,1.5105,587800002.0
2009-10-21 11:27:00,1.5105,1.51055,1.51045,1.51055,495400000.0
2009-10-21 11:28:00,1.51055,1.5106,1.51035,1.51045,790700000.0
2009-10-21 11:29:00,1.51045,1.51045,1.51025,1.5103,362899998.0
2009-10-21 11:30:00,1.5103,1.51035,1.51025,1.5103,389100001.0
2009-10-21 11:31:00,1.5103,1.51035,1.51005,1.51005,680199998.0
2009-10-21 11:32:00,1.51015,1.51025,1.51005,1.5101,584200001.0
2009-10-21 11:33:00,1.5101,1.51025,1.51005,1.5101,869500002.0
2009-10-21 11:34:00,1.51015,1.51015,1.50995,1.50995,632500000.0
2009-10-21 11:35:00,1.50995,1.51005,1.50995,1.51005,555499999.0
2009-10-21 11:36:00,1.51005,1.51005,1.51005,1.51005,342100000.0
2009-10-21 11:37:00,1.51005,1.5101,1.51,1.51,298400000.0
2009-10-21 11:38:00,1.51,1.51005,1.50995,1.50995,393400001.0
2009-10-21 11:39:00,1.50995,1.50995,1.50995,1.50995,408200000.0
2009-10-21 11:40:00,1.50995,1.51,1.5099,1.5099,353500000.0
2009-10-21 11:41:00,1.50995,1.50995,1.5099,1.5099,298400000.0
2009-10-21 11:42:00,1.5099,1.50995,1.5098,1.5099,576099999.0
2009-10-21 11:43:00,1.5099,1.50995,1.50965,1.50995,1247699997.0
2009-10-21 11:44:00,1.50995,1.51005,1.50995,1.50995,495600000.0
2009-10-21 11:45:00,1.51005,1.5101,1.51,1.51005,551000000.0
2009-10-21 11:46:00,1.51005,1.5102,1.50995,1.50995,641200000.0
2009-10-21 11:47:00,1.50995,1.51,1.5098,1.50995,687899998.0
2009-10-21 11:48:00,1.50995,1.51,1.5098,1.50995,654100001.0
2009-10-21 11:49:00,1.51,1.51,1.5099,1.5099,459300000.0
2009-10-21 11:50:00,1.5099,1.51015,1.5099,1.5101,778200000.0
2009-10-21 11:51:00,1.5101,1.51015,1.51,1.5101,811200000.0
2009-10-21 11:52:00,1.5101,1.51055,1.5101,1.5104,888400001.0
2009-10-21 11:53:00,1.5104,1.5104,1.51025,1.51035,363000000.0
2009-10-21 11:54:00,1.51035,1.5105,1.51035,1.5104,525500000.0
2009-10-21 11:55:00,1.5104,1.51055,1.51035,1.5104,583100000.0
2009-10-21 11:56:00,1.5104,1.51045,1.51035,1.51035,523700000.0
2009-10-21 11:57:00,1.51035,1.5104,1.5103,1.5103,534800000.0
2009-10-21 11:58:00,1.5103,1.51035,1.51025,1.5103,437400000.0
2009-10-21 11:59:00,1.5103,1.51035,1.5103,1.5103,386300000.0
2009-10-21 12:00:00,1.5103,1.5104,1.5103,1.5104,457700000.0
2009-10-21 12:01:00,1.5104,1.5104,1.51025,1.51025,266000000.0
2009-10-21 12:02:00,1.51025,1.5103,1.51025,1.5103,631700000.0
2009-10-21 12:03:00,1.5103,1.51045,1.5103,1.5103,638300000.0
2009-10-21 12:04:00,1.5103,1.51035,1.51025,1.5103,273300000.0
2009-10-21 12:05:00,1.5103,1.5103,1.51015,1.5102,439900000.0
2009-10-21 12:06:00,1.5102,1.51035,1.5102,1.5102,586899999.0
2009-10-21 12:07:00,1.5102,1.5103,1.51015,1.51025,667600000.0
2009-10-21 12:08:00,1.51025,1.5103,1.51025,1.5103,263700000.0
2009-10-21 12:09:00,1.5103,1.5104,1.51025,1.5104,233200000.0
2009-10-21 12:10:00,1.5104,1.51045,1.51035,1.5104,336300001.0
2009-10-21 12:11:00,1.5104,1.51045,1.5103,1.5103,387900000.0
2009-10-21 12:12:00,1.5103,1.51045,1.5103,1.51035,383800000.0
2009-10-21 12:13:00,1.51035,1.5104,1.5103,1.5104,247700000.0
2009-10-21 12:14:00,1.5104,1.51045,1.51035,1.5104,293500000.0
2009-10-21 12:15:00,1.5104,1.51045,1.5104,1.5104,437800000.0
2009-10-21 12:16:00,1.5104,1.5104,1.51035,1.51035,369800000.0
2009-10-21 12:17:00,1.51035,1.51035,1.5103,1.5103,420800000.0
2009-10-21 12:18:00,1.5103,1.51035,1.5103,1.51035,383400000.0
2009-10-21 12:19:00,1.51035,1.5104,1.5103,1.5103,687400001.0
2009-10-21 12:20:00,1.5103,1.5104,1.5103,1.5103,625900000.0
2009-10-21 12:21:00,1.5103,1.51035,1.51025,1.51025,535100000.0
2009-10-21 12:22:00,1.51025,1.51035,1.5102,1.51035,609200000.0
2009-10-21 12:23:00,1.51035,1.51035,1.5103,1.5103,310000000.0
2009-10-21 12:24:00,1.5103,1.5103,1.5103,1.5103,437300000.0
2009-10-21 12:25:00,1.5103,1.5103,1.51015,1.51015,642600000.0
2009-10-21 12:26:00,1.51015,1.5102,1.51015,1.51015,655500003.0
2009-10-21 12:27:00,1.51015,1.51025,1.51015,1.51015,391000000.0
2009-10-21 12:28:00,1.51015,1.51015,1.51015,1.51015,209700000.0
2009-10-21 12:29:00,1.51015,1.51015,1.51015,1.51015,208300000.0
2009-10-21 12:30:00,1.5102,1.5103,1.5101,1.5101,555100000.0
2009-10-21 12:31:00,1.5101,1.51015,1.51005,1.5101,564600000.0
2009-10-21 12:32:00,1.5101,1.5101,1.51,1.5101,764200000.0
2009-10-21 12:33:00,1.5101,1.5101,1.51,1.51,361400001.0
2009-10-21 12:34:00,1.51,1.51,1.50995,1.51,464600000.0
2009-10-21 12:35:00,1.51,1.51,1.51,1.51,522100000.0
2009-10-21 12:36:00,1.51,1.51005,1.50995,1.51,267900000.0
2009-10-21 12:37:00,1.51,1.51005,1.50995,1.51,280600000.0
2009-10-21 12:38:00,1.51005,1.51005,1.50995,1.50995,285900000.0
2009-10-21 12:39:00,1.50995,1.50995,1.50995,1.50995,237000000.0
2009-10-21 12:40:00,1.50995,1.51005,1.50995,1.51,503800000.0
2009-10-21 12:41:00,1.51,1.51,1.5097,1.5097,381100000.0
2009-10-21 12:42:00,1.5097,1.50985,1.5097,1.50975,734900004.0
2009-10-21 12:43:00,1.5097,1.5098,1.5097,1.5097,340800000.0
2009-10-21 12:44:00,1.5097,1.50995,1.5097,1.50975,833799999.0
2009-10-21 12:45:00,1.50975,1.5099,1.50975,1.5099,971000001.0
2009-10-21 12:46:00,1.5099,1.5099,1.5097,1.5098,915399996.0
2009-10-21 12:47:00,1.50975,1.50985,1.5096,1.50965,409799995.0
2009-10-21 12:48:00,1.50965,1.5098,1.50965,1.50975,702699999.0
2009-10-21 12:49:00,1.50975,1.5099,1.5097,1.5098,774000000.0
2009-10-21 12:50:00,1.5098,1.5099,1.5098,1.5098,344200000.0
2009-10-21 12:51:00,1.5098,1.50985,1.5098,1.5098,399000000.0
2009-10-21 12:52:00,1.5098,1.50985,1.5098,1.5098,429800000.0
2009-10-21 12:53:00,1.5098,1.5099,1.50975,1.50985,563400000.0
2009-10-21 12:54:00,1.50985,1.5101,1.50985,1.5101,612300000.0
2009-10-21 12:55:00,1.5101,1.5101,1.51,1.51,296800000.0
2009-10-21 12:56:00,1.51,1.51005,1.51,1.51,82000000.0
2009-10-21 12:57:00,1.51,1.51005,1.51,1.51,413000000.0
2009-10-21 12:58:00,1.51,1.51,1.51,1.51,489000000.0
2009-10-21 12:59:00,1.51,1.5101,1.51,1.5101,269300000.0
2009-10-21 13:00:00,1.5101,1.51015,1.50995,1.5101,542700000.0
2009-10-21 13:01:00,1.5101,1.51015,1.51005,1.51015,505500000.0
2009-10-21 13:02:00,1.5102,1.5102,1.51015,1.51015,384300000.0
2009-10-21 13:03:00,1.51015,1.51015,1.5101,1.5101,464800000.0
2009-10-21 13:04:00,1.5101,1.51015,1.5101,1.5101,152300000.0
2009-10-21 13:05:00,1.5101,1.51015,1.51,1.51005,189300000.0
2009-10-21 13:06:00,1.51005,1.51015,1.51,1.51,289700000.0
2009-10-21 13:07:00,1.51,1.51005,1.50995,1.51,148500000.0
2009-10-21 13:08:00,1.51,1.51005,1.51,1.51,495300000.0
2009-10-21 13:09:00,1.51,1.5102,1.51,1.51,620799999.0
2009-10-21 13:10:00,1.51,1.51005,1.50995,1.51,303000000.0
2009-10-21 13:11:00,1.51,1.51005,1.51,1.51,376600000.0
2009-10-21 13:12:00,1.51,1.51005,1.50995,1.51,185500000.0
2009-10-21 13:13:00,1.51,1.51,1.5099,1.51,459500000.0
2009-10-21 13:14:00,1.51,1.5101,1.50995,1.50995,825700000.0
2009-10-21 13:15:00,1.50995,1.51005,1.50995,1.51,286100000.0
2009-10-21 13:16:00,1.51,1.5101,1.51,1.51005,433800000.0
2009-10-21 13:17:00,1.51005,1.5101,1.51,1.51005,156300000.0
2009-10-21 13:18:00,1.51005,1.51005,1.51,1.51,238200000.0
2009-10-21 13:19:00,1.51,1.51005,1.51,1.51,182500000.0
2009-10-21 13:20:00,1.51,1.51005,1.51,1.51,201800000.0
2009-10-21 13:21:00,1.51,1.51005,1.50995,1.51005,164300000.0
2009-10-21 13:22:00,1.51005,1.5101,1.51,1.51,388800000.0
2009-10-21 13:23:00,1.51,1.51005,1.51,1.51,358000000.0
2009-10-21 13:24:00,1.51,1.51005,1.51,1.51,351400000.0
2009-10-21 13:25:00,1.51,1.51005,1.50985,1.50995,393100000.0
2009-10-21 13:26:00,1.50995,1.51015,1.50995,1.51,373500000.0
2009-10-21 13:27:00,1.50995,1.51005,1.50995,1.51,493100000.0
2009-10-21 13:28:00,1.51,1.51005,1.50995,1.51,459600000.0
2009-10-21 13:29:00,1.51,1.51,1.51,1.51,765700000.0
2009-10-21 13:30:00,1.51,1.5102,1.51,1.51015,589400000.0
2009-10-21 13:31:00,1.51015,1.51025,1.51015,1.51025,527200000.0
2009-10-21 13:32:00,1.51025,1.51025,1.51005,1.5102,501600000.0
2009-10-21 13:33:00,1.5102,1.51025,1.51015,1.51025,467800000.0
2009-10-21 13:34:00,1.51025,1.51035,1.51015,1.5102,432000001.0
2009-10-21 13:35:00,1.5102,1.5103,1.5102,1.5102,502400000.0
2009-10-21 13:36:00,1.5102,1.51025,1.5102,1.51025,387600000.0
2009-10-21 13:37:00,1.51025,1.51035,1.5102,1.5102,663200000.0
2009-10-21 13:38:00,1.5102,1.51025,1.5102,1.5102,183400000.0
2009-10-21 13:39:00,1.5102,1.5103,1.5102,1.5102,369600000.0
2009-10-21 13:40:00,1.5102,1.51035,1.5102,1.51035,379200000.0
2009-10-21 13:41:00,1.51035,1.5108,1.5103,1.5106,1222100003.0
2009-10-21 13:42:00,1.5106,1.51075,1.51055,1.51055,727800000.0
2009-10-21 13:43:00,1.5107,1.51075,1.5104,1.51045,629600000.0
2009-10-21 13:44:00,1.51045,1.51065,1.5104,1.51065,524200000.0
2009-10-21 13:45:00,1.51065,1.51065,1.51055,1.5106,546800000.0
2009-10-21 13:46:00,1.5106,1.51065,1.51055,1.51065,247300000.0
2009-10-21 13:47:00,1.51065,1.51065,1.5106,1.5106,131500000.0
2009-10-21 13:48:00,1.5106,1.51065,1.5106,1.5106,424300000.0
2009-10-21 13:49:00,1.51065,1.5107,1.5106,1.5106,470599999.0
2009-10-21 13:50:00,1.51065,1.51065,1.51055,1.51055,314700000.0
2009-10-21 13:51:00,1.51055,1.5107,1.51055,1.51065,503400000.0
2009-10-21 13:52:00,1.51065,1.51065,1.51055,1.51065,449500001.0
2009-10-21 13:53:00,1.5107,1.51085,1.5106,1.5108,1079100001.0
2009-10-21 13:54:00,1.5108,1.51095,1.51075,1.5108,1136699998.0
2009-10-21 13:55:00,1.51085,1.51085,1.5107,1.51075,1437399991.0
2009-10-21 13:56:00,1.51075,1.51085,1.51075,1.51085,1534600010.0
2009-10-21 13:57:00,1.51085,1.51085,1.5107,1.5107,1058699999.0
2009-10-21 13:58:00,1.5107,1.51085,1.5107,1.5108,744199998.0
2009-10-21 13:59:00,1.5108,1.511,1.5108,1.51095,886399997.0
2009-10-21 14:00:00,1.51095,1.51105,1.5108,1.5108,456300000.0
2009-10-21 14:01:00,1.5108,1.51085,1.51075,1.5108,378800000.0
2009-10-21 14:02:00,1.5108,1.51095,1.5108,1.5108,505300001.0
2009-10-21 14:03:00,1.51085,1.5112,1.51085,1.51115,318300000.0
2009-10-21 14:04:00,1.51115,1.51125,1.5111,1.5112,302300000.0
2009-10-21 14:05:00,1.5112,1.5112,1.5111,1.5112,540500002.0
2009-10-21 14:06:00,1.5112,1.51125,1.51115,1.51115,458900000.0
2009-10-21 14:07:00,1.51115,1.51155,1.51115,1.5114,670900000.0
2009-10-21 14:08:00,1.51135,1.5114,1.51115,1.5112,867800003.0
2009-10-21 14:09:00,1.5112,1.5113,1.5111,1.5113,579199999.0
2009-10-21 14:10:00,1.51125,1.5114,1.51125,1.51135,622700000.0
2009-10-21 14:11:00,1.51135,1.51135,1.5113,1.5113,648700000.0
2009-10-21 14:12:00,1.5113,1.5114,1.51125,1.51125,566000000.0
2009-10-21 14:13:00,1.51125,1.5113,1.51125,1.51125,544400000.0
2009-10-21 14:14:00,1.51125,1.5113,1.511,1.51115,378600000.0
2009-10-21 14:15:00,1.51115,1.5112,1.511,1.5111,344500000.0
2009-10-21 14:16:00,1.5111,1.5111,1.511,1.511,363000000.0
2009-10-21 14:17:00,1.511,1.51105,1.511,1.511,315200000.0
2009-10-21 14:18:00,1.511,1.51105,1.51095,1.511,359299999.0
2009-10-21 14:19:00,1.511,1.511,1.51095,1.51095,145000000.0
2009-10-21 14:20:00,1.511,1.511,1.51075,1.5108,513500000.0
2009-10-21 14:21:00,1.5108,1.5109,1.51075,1.5109,397800000.0
2009-10-21 14:22:00,1.5109,1.5109,1.51075,1.5108,455000001.0
2009-10-21 14:23:00,1.5108,1.51085,1.5108,1.51085,471900000.0
2009-10-21 14:24:00,1.51085,1.5109,1.51085,1.51085,133700000.0
2009-10-21 14:25:00,1.5108,1.51085,1.51075,1.51085,131800000.0
2009-10-21 14:26:00,1.51085,1.5109,1.5108,1.51085,206500000.0
2009-10-21 14:27:00,1.51085,1.51105,1.5108,1.51085,226700000.0
2009-10-21 14:28:00,1.51085,1.5109,1.5108,1.51085,142700000.0
2009-10-21 14:29:00,1.51085,1.5109,1.5108,1.51085,180500000.0
2009-10-21 14:30:00,1.51085,1.5109,1.5108,1.51085,159300000.0
2009-10-21 14:31:00,1.51085,1.51095,1.51085,1.5109,171700000.0
2009-10-21 14:32:00,1.5109,1.51095,1.51085,1.5109,184800000.0
2009-10-21 14:33:00,1.5109,1.511,1.5109,1.5109,140200000.0
2009-10-21 14:34:00,1.5109,1.51095,1.5108,1.5108,183200000.0
2009-10-21 14:35:00,1.5108,1.51085,1.5107,1.51075,268100000.0
2009-10-21 14:36:00,1.51075,1.5108,1.5107,1.5107,286700000.0
2009-10-21 14:37:00,1.5107,1.51075,1.5106,1.51065,680100001.0
2009-10-21 14:38:00,1.5106,1.51075,1.5106,1.51065,594000001.0
2009-10-21 14:39:00,1.51065,1.5108,1.51065,1.5107,749999999.0
2009-10-21 14:40:00,1.5107,1.5107,1.5106,1.51065,296899999.0
2009-10-21 14:41:00,1.51065,1.51065,1.51055,1.5106,175800000.0
2009-10-21 14:42:00,1.5106,1.5106,1.5105,1.5105,163600000.0
2009-10-21 14:43:00,1.5105,1.5105,1.5104,1.5104,392600000.0
2009-10-21 14:44:00,1.5104,1.5106,1.5104,1.51055,571700000.0
2009-10-21 14:45:00,1.51055,1.51055,1.5105,1.5105,423700000.0
2009-10-21 14:46:00,1.5105,1.5106,1.5105,1.5105,538500000.0
2009-10-21 14:47:00,1.5105,1.5105,1.5104,1.51045,654000000.0
2009-10-21 14:48:00,1.51045,1.5105,1.5104,1.5105,410300000.0
2009-10-21 14:49:00,1.5105,1.5106,1.51045,1.5105,602300000.0
2009-10-21 14:50:00,1.5105,1.5105,1.5104,1.5104,621300002.0
2009-10-21 14:51:00,1.5104,1.51045,1.5101,1.5102,502900000.0
2009-10-21 14:52:00,1.5102,1.51025,1.51005,1.5101,418100000.0
2009-10-21 14:53:00,1.5101,1.5103,1.5101,1.5103,434900000.0
2009-10-21 14:54:00,1.5103,1.5103,1.5102,1.51025,434400000.0
2009-10-21 14:55:00,1.51025,1.51025,1.51015,1.5102,367500000.0
2009-10-21 14:56:00,1.5102,1.51025,1.5102,1.51025,491700000.0
2009-10-21 14:57:00,1.51025,1.5103,1.51025,1.5103,256200000.0
2009-10-21 14:58:00,1.51035,1.51035,1.51025,1.5103,325900000.0
2009-10-21 14:59:00,1.5103,1.51035,1.50985,1.50985,469400000.0
2009-10-21 15:00:00,1.50985,1.51005,1.5098,1.51,797600000.0
2009-10-21 15:01:00,1.51,1.5101,1.51,1.51005,627500000.0
2009-10-21 15:02:00,1.51005,1.51015,1.51,1.5101,729700000.0
2009-10-21 15:03:00,1.5101,1.5102,1.51005,1.51015,476300000.0
2009-10-21 15:04:00,1.5101,1.5102,1.51005,1.51005,582500000.0
2009-10-21 15:05:00,1.51005,1.5102,1.51005,1.5101,499000000.0
2009-10-21 15:06:00,1.5101,1.51015,1.51005,1.51005,552200000.0
2009-10-21 15:07:00,1.51005,1.5101,1.5099,1.50995,687600001.0
2009-10-21 15:08:00,1.50995,1.51,1.50985,1.50995,419200002.0
2009-10-21 15:09:00,1.50995,1.5101,1.50995,1.51005,363000001.0
2009-10-21 15:10:00,1.51005,1.51025,1.51005,1.5101,596600000.0
2009-10-21 15:11:00,1.5101,1.51035,1.5101,1.5103,572300000.0
2009-10-21 15:12:00,1.5103,1.51035,1.5102,1.51025,702300000.0
2009-10-21 15:13:00,1.51025,1.5104,1.51025,1.5103,579899999.0
2009-10-21 15:14:00,1.5103,1.51035,1.51025,1.5103,918500000.0
2009-10-21 15:15:00,1.5103,1.51035,1.51025,1.51025,741700001.0
2009-10-21 15:16:00,1.51025,1.5104,1.51025,1.5104,717299999.0
2009-10-21 15:17:00,1.5104,1.5106,1.5104,1.5104,477500000.0
2009-10-21 15:18:00,1.51045,1.51055,1.51045,1.5105,225800000.0
2009-10-21 15:19:00,1.5105,1.5106,1.51015,1.5102,328600000.0
2009-10-21 15:20:00,1.5102,1.51035,1.51015,1.5103,527600000.0
2009-10-21 15:21:00,1.5103,1.51035,1.5103,1.5103,322900000.0
2009-10-21 15:22:00,1.5103,1.5104,1.51025,1.5104,254700000.0
2009-10-21 15:23:00,1.51035,1.5104,1.51025,1.51035,358200000.0
2009-10-21 15:24:00,1.51035,1.51035,1.51035,1.51035,550100000.0
2009-10-21 15:25:00,1.51035,1.51035,1.5101,1.51015,599200000.0
2009-10-21 15:26:00,1.5102,1.51025,1.5102,1.5102,259200000.0
2009-10-21 15:27:00,1.5102,1.5105,1.51,1.51035,406200000.0
2009-10-21 15:28:00,1.51035,1.5105,1.5103,1.5104,666300000.0
2009-10-21 15:29:00,1.5104,1.5104,1.5103,1.51035,195600000.0
2009-10-21 15:30:00,1.51035,1.5104,1.5103,1.51035,503800000.0
2009-10-21 15:31:00,1.51035,1.5105,1.51035,1.5104,683800000.0
2009-10-21 15:32:00,1.5104,1.5104,1.5103,1.51035,718600000.0
2009-10-21 15:33:00,1.51035,1.5104,1.5103,1.5103,333400000.0
2009-10-21 15:34:00,1.5103,1.5104,1.5103,1.5104,762700000.0
2009-10-21 15:35:00,1.5104,1.5105,1.51035,1.51045,547000000.0
2009-10-21 15:36:00,1.5104,1.5105,1.5104,1.51045,631000000.0
2009-10-21 15:37:00,1.51045,1.5105,1.50985,1.51,835300003.0
2009-10-21 15:38:00,1.51,1.51005,1.50995,1.51005,868000001.0
2009-10-21 15:39:00,1.51,1.51005,1.50995,1.51005,806000000.0
2009-10-21 15:40:00,1.51005,1.51005,1.50995,1.51,933900000.0
2009-10-21 15:41:00,1.51,1.51005,1.50995,1.51,605800000.0
2009-10-21 15:42:00,1.51,1.5102,1.50995,1.51015,1028000002.0
2009-10-21 15:43:00,1.51015,1.5103,1.5101,1.5102,634100000.0
2009-10-21 15:44:00,1.51025,1.5103,1.50995,1.50995,851299998.0
2009-10-21 15:45:00,1.51,1.5102,1.50985,1.51015,706900000.0
2009-10-21 15:46:00,1.51015,1.5102,1.50995,1.5101,775799999.0
2009-10-21 15:47:00,1.5101,1.5101,1.50985,1.50985,378300000.0
2009-10-21 15:48:00,1.50985,1.50995,1.5097,1.5099,974900001.0
2009-10-21 15:49:00,1.5099,1.5099,1.50945,1.5096,1023899996.0
2009-10-21 15:50:00,1.5096,1.50975,1.50955,1.50965,923100000.0
2009-10-21 15:51:00,1.50965,1.5097,1.5095,1.50965,795599999.0
2009-10-21 15:52:00,1.50965,1.5097,1.50955,1.50955,1048899998.0
2009-10-21 15:53:00,1.50955,1.5097,1.50955,1.5096,757199999.0
2009-10-21 15:54:00,1.5096,1.5097,1.5096,1.50965,527800000.0
2009-10-21 15:55:00,1.50965,1.50975,1.50965,1.5097,483700000.0
2009-10-21 15:56:00,1.5097,1.5098,1.50965,1.5097,513000000.0
2009-10-21 15:57:00,1.5097,1.5098,1.50965,1.5097,590300000.0
2009-10-21 15:58:00,1.5097,1.5097,1.50955,1.50965,635900000.0
2009-10-21 15:59:00,1.5096,1.5097,1.5096,1.5096,188400000.0
2009-10-21 16:00:00,1.5096,1.50975,1.50955,1.5096,697900000.0
2009-10-21 16:01:00,1.5096,1.5097,1.50955,1.5096,494799999.0
2009-10-21 16:02:00,1.5096,1.5098,1.5096,1.5097,339900000.0
2009-10-21 16:03:00,1.5097,1.5097,1.50955,1.5096,483200000.0
2009-10-21 16:04:00,1.5096,1.50965,1.50955,1.5096,379400000.0
2009-10-21 16:05:00,1.5096,1.5097,1.5096,1.5096,607000000.0
2009-10-21 16:06:00,1.50965,1.5097,1.50955,1.5096,782200001.0
2009-10-21 16:07:00,1.5096,1.5097,1.50955,1.50965,338300000.0
2009-10-21 16:08:00,1.5097,1.50985,1.50965,1.5098,855000000.0
2009-10-21 16:09:00,1.5098,1.50985,1.5097,1.5098,670500000.0
2009-10-21 16:10:00,1.50985,1.50985,1.50975,1.5098,565500002.0
2009-10-21 16:11:00,1.5098,1.50995,1.5098,1.5098,462300000.0
2009-10-21 16:12:00,1.5098,1.50985,1.5098,1.5098,832400000.0
2009-10-21 16:13:00,1.5098,1.5099,1.5097,1.50975,889100000.0
2009-10-21 16:14:00,1.5097,1.50975,1.5096,1.5096,811199999.0
2009-10-21 16:15:00,1.5096,1.5097,1.5096,1.5096,677200000.0
2009-10-21 16:16:00,1.5096,1.5097,1.5096,1.5096,458100000.0
2009-10-21 16:17:00,1.5096,1.50965,1.5095,1.5095,610500000.0
2009-10-21 16:18:00,1.50955,1.5096,1.50945,1.5095,526100000.0
2009-10-21 16:19:00,1.5095,1.50955,1.5095,1.50955,371700000.0
2009-10-21 16:20:00,1.50955,1.50955,1.5094,1.5095,618100000.0
2009-10-21 16:21:00,1.5095,1.50965,1.5095,1.50955,221200000.0
2009-10-21 16:22:00,1.50955,1.50965,1.50955,1.50965,237800000.0
2009-10-21 16:23:00,1.50965,1.50975,1.50965,1.50965,331100000.0
2009-10-21 16:24:00,1.5097,1.50975,1.50965,1.50965,398600000.0
2009-10-21 16:25:00,1.50965,1.5097,1.50955,1.50955,382300000.0
2009-10-21 16:26:00,1.50955,1.50965,1.5094,1.50955,628799999.0
2009-10-21 16:27:00,1.50955,1.50955,1.50935,1.50945,594200001.0
2009-10-21 16:28:00,1.50945,1.5096,1.50935,1.50935,604200004.0
2009-10-21 16:29:00,1.50935,1.50945,1.5093,1.5094,888400012.0
2009-10-21 16:30:00,1.5094,1.5095,1.50925,1.5095,1399600014.0
2009-10-21 16:31:00,1.5095,1.5095,1.5093,1.50935,1521700004.0
2009-10-21 16:32:00,1.50935,1.50945,1.50935,1.50935,1369100002.0
2009-10-21 16:33:00,1.50935,1.5094,1.5093,1.50935,1146099997.0
2009-10-21 16:34:00,1.50935,1.5094,1.50925,1.50925,816299999.0
2009-10-21 16:35:00,1.5093,1.5095,1.50925,1.50945,870199993.0
2009-10-21 16:36:00,1.50945,1.5095,1.50935,1.5095,655400000.0
2009-10-21 16:37:00,1.5095,1.5095,1.5094,1.50945,541400003.0
2009-10-21 16:38:00,1.50945,1.5095,1.50935,1.5094,1216900000.0
2009-10-21 16:39:00,1.5094,1.50955,1.5093,1.50955,862099995.0
2009-10-21 16:40:00,1.50955,1.50965,1.50955,1.5096,520000000.0
2009-10-21 16:41:00,1.5096,1.50965,1.5096,1.5096,308400000.0
2009-10-21 16:42:00,1.50965,1.5097,1.5096,1.5097,700500001.0
2009-10-21 16:43:00,1.5097,1.5097,1.50955,1.50955,514200000.0
2009-10-21 16:44:00,1.50955,1.5096,1.50925,1.5093,1471800002.0
2009-10-21 16:45:00,1.5094,1.50945,1.50925,1.50925,1769500004.0
2009-10-21 16:46:00,1.50925,1.5094,1.5092,1.5093,1035800001.0
2009-10-21 16:47:00,1.5093,1.50955,1.50925,1.50945,845700001.0
2009-10-21 16:48:00,1.50945,1.50945,1.50935,1.50935,399200000.0
2009-10-21 16:49:00,1.50935,1.5094,1.50915,1.50925,500500000.0
2009-10-21 16:50:00,1.50925,1.50935,1.5091,1.5092,389500000.0
2009-10-21 16:51:00,1.5092,1.50955,1.5092,1.5094,584599999.0
2009-10-21 16:52:00,1.5094,1.5095,1.5094,1.5094,448300002.0
2009-10-21 16:53:00,1.5094,1.5094,1.50925,1.50925,327800000.0
2009-10-21 16:54:00,1.50925,1.5093,1.5091,1.50925,664300002.0
2009-10-21 16:55:00,1.5092,1.50935,1.50915,1.5093,299100000.0
2009-10-21 16:56:00,1.5093,1.5094,1.5092,1.5094,159900000.0
2009-10-21 16:57:00,1.5094,1.50945,1.50925,1.50925,517099997.0
2009-10-21 16:58:00,1.50925,1.5094,1.50925,1.5094,533600000.0
2009-10-21 16:59:00,1.5094,1.50965,1.5093,1.50955,665800000.0
2009-10-21 17:00:00,1.50955,1.50975,1.50955,1.50965,752200000.0
2009-10-21 17:01:00,1.5096,1.5098,1.5096,1.5097,709500001.0
2009-10-21 17:02:00,1.5097,1.50975,1.5096,1.5096,511400000.0
2009-10-21 17:03:00,1.5096,1.50965,1.5095,1.5095,588400000.0
2009-10-21 17:04:00,1.5095,1.5096,1.50945,1.50955,441700000.0
2009-10-21 17:05:00,1.5095,1.50965,1.5095,1.50955,557700000.0
2009-10-21 17:06:00,1.50955,1.50965,1.5094,1.5094,372900000.0
2009-10-21 17:07:00,1.5094,1.5095,1.5093,1.5095,503800000.0
2009-10-21 17:08:00,1.5095,1.5098,1.5095,1.50955,560700001.0
2009-10-21 17:09:00,1.50955,1.50965,1.5095,1.5096,406700000.0
2009-10-21 17:10:00,1.5096,1.5097,1.50955,1.50965,334100000.0
2009-10-21 17:11:00,1.50965,1.50975,1.5095,1.5095,446600000.0
2009-10-21 17:12:00,1.5095,1.50955,1.5094,1.5094,305900000.0
2009-10-21 17:13:00,1.5094,1.5095,1.50925,1.50945,364700000.0
2009-10-21 17:14:00,1.50945,1.50945,1.50935,1.5094,343600000.0
2009-10-21 17:15:00,1.5094,1.50955,1.5094,1.5095,357200000.0
2009-10-21 17:16:00,1.5095,1.50955,1.50945,1.5095,346600000.0
2009-10-21 17:17:00,1.50955,1.50965,1.50945,1.5096,279200000.0
2009-10-21 17:18:00,1.50965,1.50965,1.5096,1.5096,469000000.0
2009-10-21 17:19:00,1.5096,1.5096,1.50955,1.5096,293999999.0
2009-10-21 17:20:00,1.5096,1.50975,1.5096,1.50975,340200000.0
2009-10-21 17:21:00,1.50975,1.5099,1.50965,1.5098,302100000.0
2009-10-21 17:22:00,1.5098,1.51,1.5098,1.50995,293100000.0
2009-10-21 17:23:00,1.50995,1.51,1.5098,1.5098,365300000.0
2009-10-21 17:24:00,1.5098,1.50985,1.5098,1.5098,232200000.0
2009-10-21 17:25:00,1.50975,1.50985,1.50975,1.5098,285500000.0
2009-10-21 17:26:00,1.5098,1.5098,1.50965,1.5097,234200000.0
2009-10-21 17:27:00,1.5097,1.50975,1.50965,1.5097,481800000.0
2009-10-21 17:28:00,1.5097,1.5098,1.5096,1.5097,387600000.0
2009-10-21 17:29:00,1.5097,1.5097,1.5096,1.5096,392100000.0
2009-10-21 17:30:00,1.5096,1.5097,1.50955,1.5096,591100000.0
2009-10-21 17:31:00,1.5096,1.5096,1.5094,1.50945,273000000.0
2009-10-21 17:32:00,1.50945,1.5095,1.5094,1.50945,241900000.0
2009-10-21 17:33:00,1.50945,1.50965,1.50945,1.5095,270000000.0
2009-10-21 17:34:00,1.5095,1.5096,1.50945,1.50955,525300000.0
2009-10-21 17:35:00,1.50955,1.50965,1.5095,1.50965,506900000.0
2009-10-21 17:36:00,1.50965,1.50975,1.50965,1.5097,604999999.0
2009-10-21 17:37:00,1.5097,1.5098,1.50965,1.5098,421400001.0
2009-10-21 17:38:00,1.5098,1.50985,1.50975,1.50975,606700002.0
2009-10-21 17:39:00,1.5098,1.50995,1.50975,1.5099,338200001.0
2009-10-21 17:40:00,1.5099,1.51,1.5099,1.50995,225300000.0
2009-10-21 17:41:00,1.50995,1.51015,1.50995,1.51005,209699999.0
2009-10-21 17:42:00,1.51005,1.5101,1.51005,1.51005,233700000.0
2009-10-21 17:43:00,1.51005,1.51025,1.51005,1.5102,295800000.0
2009-10-21 17:44:00,1.51015,1.5102,1.5101,1.51015,541200000.0
2009-10-21 17:45:00,1.51015,1.51025,1.5101,1.51015,355800000.0
2009-10-21 17:46:00,1.51015,1.5102,1.51015,1.5102,298400000.0
2009-10-21 17:47:00,1.5102,1.5102,1.51005,1.5101,312800000.0
2009-10-21 17:48:00,1.51005,1.5101,1.5099,1.51,628500000.0
2009-10-21 17:49:00,1.51,1.51,1.50985,1.50985,289200000.0
2009-10-21 17:50:00,1.50985,1.5099,1.50985,1.50985,384200000.0
2009-10-21 17:51:00,1.50985,1.51,1.50985,1.5099,703900002.0
2009-10-21 17:52:00,1.5099,1.51,1.5099,1.5099,748400000.0
2009-10-21 17:53:00,1.5099,1.50995,1.50985,1.5099,327500000.0
2009-10-21 17:54:00,1.5099,1.50995,1.5099,1.5099,144300000.0
2009-10-21 17:55:00,1.5099,1.50995,1.5099,1.5099,195900000.0
2009-10-21 17:56:00,1.50995,1.50995,1.50985,1.5099,200100000.0
2009-10-21 17:57:00,1.5099,1.5101,1.5099,1.5101,150700000.0
2009-10-21 17:58:00,1.5101,1.5103,1.51005,1.51025,154000000.0
2009-10-21 17:59:00,1.51025,1.5105,1.5102,1.51045,398200000.0
2009-10-21 18:00:00,1.5105,1.5108,1.51045,1.5107,631700000.0
2009-10-21 18:01:00,1.5107,1.51085,1.51055,1.51055,608600000.0
2009-10-21 18:02:00,1.51055,1.51065,1.5105,1.5106,414800000.0
2009-10-21 18:03:00,1.5106,1.51065,1.5106,1.51065,88100000.0
2009-10-21 18:04:00,1.51065,1.51065,1.51055,1.51055,219400000.0
2009-10-21 18:05:00,1.5105,1.51065,1.51045,1.5106,385100000.0
2009-10-21 18:06:00,1.5106,1.51075,1.51055,1.5106,261200000.0
2009-10-21 18:07:00,1.5106,1.51065,1.5105,1.5106,322400000.0
2009-10-21 18:08:00,1.5106,1.5106,1.5103,1.51045,489800001.0
2009-10-21 18:09:00,1.51045,1.5105,1.5103,1.51035,527700000.0
2009-10-21 18:10:00,1.51035,1.5105,1.51035,1.51035,457900000.0
2009-10-21 18:11:00,1.51035,1.51065,1.5103,1.51065,360200000.0
2009-10-21 18:12:00,1.51065,1.51075,1.5105,1.5106,492100000.0
2009-10-21 18:13:00,1.5106,1.51065,1.51045,1.51045,464900000.0
2009-10-21 18:14:00,1.51045,1.5105,1.51025,1.51025,270900000.0
2009-10-21 18:15:00,1.51025,1.5103,1.51015,1.5103,311500000.0
2009-10-21 18:16:00,1.5103,1.51035,1.51025,1.51035,54400000.0
2009-10-21 18:17:00,1.51035,1.51055,1.5103,1.51055,184400000.0
2009-10-21 18:18:00,1.5105,1.51055,1.51045,1.51055,438500000.0
2009-10-21 18:19:00,1.51055,1.51055,1.5105,1.51055,204300000.0
2009-10-21 18:20:00,1.51055,1.51055,1.51045,1.51045,212000000.0
2009-10-21 18:21:00,1.51045,1.51045,1.51045,1.51045,278400000.0
2009-10-21 18:22:00,1.51045,1.5105,1.51045,1.5105,255800000.0
2009-10-21 18:23:00,1.5105,1.5105,1.5104,1.51045,250100000.0
2009-10-21 18:24:00,1.5104,1.51055,1.5104,1.51055,253300000.0
2009-10-21 18:25:00,1.51055,1.5107,1.5105,1.5106,319100000.0
2009-10-21 18:26:00,1.5106,1.51085,1.5106,1.51075,262000000.0
2009-10-21 18:27:00,1.5107,1.5107,1.5106,1.5106,316500000.0
2009-10-21 18:28:00,1.51065,1.5107,1.51055,1.51055,278800000.0
2009-10-21 18:29:00,1.51055,1.51065,1.51055,1.5106,329100000.0
2009-10-21 18:30:00,1.5106,1.51065,1.5105,1.5105,279900000.0
2009-10-21 18:31:00,1.5105,1.51065,1.5105,1.51055,225200000.0
2009-10-21 18:32:00,1.51065,1.51065,1.5105,1.5106,233200000.0
2009-10-21 18:33:00,1.5106,1.51065,1.51035,1.51035,340000000.0
2009-10-21 18:34:00,1.51035,1.5104,1.51035,1.5104,191100000.0
2009-10-21 18:35:00,1.5104,1.51045,1.51035,1.51035,75800000.0
2009-10-21 18:36:00,1.5104,1.5104,1.51025,1.5103,160500000.0
2009-10-21 18:37:00,1.5103,1.5103,1.51,1.51005,156500000.0
2009-10-21 18:38:00,1.51,1.51025,1.51,1.5101,208600000.0
2009-10-21 18:39:00,1.51015,1.5102,1.51005,1.51015,268000000.0
2009-10-21 18:40:00,1.51015,1.5102,1.51005,1.5101,274600000.0
2009-10-21 18:41:00,1.5101,1.51015,1.50995,1.50995,259900000.0
2009-10-21 18:42:00,1.50995,1.51,1.50995,1.51,600100000.0
2009-10-21 18:43:00,1.51,1.51005,1.50995,1.51,430300000.0
2009-10-21 18:44:00,1.51,1.51015,1.51,1.51005,235000001.0
2009-10-21 18:45:00,1.51005,1.5102,1.51005,1.51005,390500000.0
2009-10-21 18:46:00,1.51005,1.51005,1.51005,1.51005,337100000.0
2009-10-21 18:47:00,1.51005,1.51005,1.51,1.51005,363400000.0
2009-10-21 18:48:00,1.51005,1.51005,1.51,1.51005,515500001.0
2009-10-21 18:49:00,1.51005,1.5101,1.51,1.51,443900000.0
2009-10-21 18:50:00,1.51,1.51,1.50995,1.51,402200000.0
2009-10-21 18:51:00,1.51,1.51,1.5097,1.5098,483100000.0
2009-10-21 18:52:00,1.5098,1.5098,1.5098,1.5098,414200000.0
2009-10-21 18:53:00,1.50985,1.50985,1.5098,1.50985,234700000.0
2009-10-21 18:54:00,1.50985,1.50985,1.5098,1.50985,198600000.0
2009-10-21 18:55:00,1.50995,1.51,1.50995,1.51,126700000.0
2009-10-21 18:56:00,1.51,1.51005,1.51,1.51,439800000.0
2009-10-21 18:57:00,1.51,1.51005,1.50985,1.5099,385800000.0
2009-10-21 18:58:00,1.5099,1.51,1.50985,1.50995,359900000.0
2009-10-21 18:59:00,1.50995,1.50995,1.5098,1.5098,415400000.0
2009-10-21 19:00:00,1.5098,1.5099,1.5097,1.50985,648900000.0
2009-10-21 19:01:00,1.50985,1.50985,1.50965,1.5098,597100000.0
2009-10-21 19:02:00,1.5098,1.50985,1.50975,1.50985,434100001.0
2009-10-21 19:03:00,1.50985,1.50985,1.50985,1.50985,418300000.0
2009-10-21 19:04:00,1.50985,1.50985,1.5098,1.5098,241900000.0
2009-10-21 19:05:00,1.5098,1.5099,1.5098,1.5098,454900001.0
2009-10-21 19:06:00,1.5098,1.50995,1.5098,1.50995,299600000.0
2009-10-21 19:07:00,1.51,1.51005,1.5098,1.50985,577500000.0
2009-10-21 19:08:00,1.50985,1.51,1.50985,1.50985,346100000.0
2009-10-21 19:09:00,1.50985,1.51,1.50985,1.50985,391599999.0
2009-10-21 19:10:00,1.50985,1.51005,1.50985,1.50995,427699999.0
2009-10-21 19:11:00,1.50995,1.51,1.50985,1.50995,381700000.0
2009-10-21 19:12:00,1.5099,1.5101,1.50985,1.51,296600000.0
2009-10-21 19:13:00,1.51,1.51005,1.5099,1.50995,606500000.0
2009-10-21 19:14:00,1.5099,1.50995,1.50955,1.5098,657400000.0
2009-10-21 19:15:00,1.5098,1.50995,1.50975,1.5098,565400000.0
2009-10-21 19:16:00,1.5098,1.51,1.5098,1.51,386500000.0
2009-10-21 19:17:00,1.51005,1.51045,1.5099,1.5102,693900000.0
2009-10-21 19:18:00,1.51025,1.51035,1.51015,1.51015,440200000.0
2009-10-21 19:19:00,1.5101,1.51045,1.5101,1.5103,620700000.0
2009-10-21 19:20:00,1.5104,1.5104,1.51015,1.5102,526200000.0
2009-10-21 19:21:00,1.51025,1.5103,1.51005,1.5102,721000000.0
2009-10-21 19:22:00,1.51025,1.51035,1.5101,1.51025,543200000.0
2009-10-21 19:23:00,1.51015,1.51025,1.50965,1.5098,419300000.0
2009-10-21 19:24:00,1.50985,1.5099,1.50955,1.5096,745900000.0
2009-10-21 19:25:00,1.5096,1.50975,1.50955,1.5096,406200000.0
2009-10-21 19:26:00,1.50965,1.5098,1.50965,1.50975,572600001.0
2009-10-21 19:27:00,1.50975,1.50975,1.50955,1.5096,279100000.0
2009-10-21 19:28:00,1.5096,1.5099,1.5096,1.5099,398500000.0
2009-10-21 19:29:00,1.5099,1.50995,1.50985,1.50985,246800000.0
2009-10-21 19:30:00,1.50985,1.50995,1.5098,1.5099,349900000.0
2009-10-21 19:31:00,1.5099,1.51,1.5099,1.51,437300000.0
2009-10-21 19:32:00,1.51,1.5101,1.5099,1.5099,607699999.0
2009-10-21 19:33:00,1.5099,1.51,1.50985,1.5099,579900000.0
2009-10-21 19:34:00,1.50985,1.5099,1.5096,1.50985,764699999.0
2009-10-21 19:35:00,1.5098,1.51,1.50975,1.5099,754000000.0
2009-10-21 19:36:00,1.50985,1.51,1.50985,1.51,627700000.0
2009-10-21 19:37:00,1.50995,1.51,1.50985,1.5099,552700000.0
2009-10-21 19:38:00,1.5099,1.51,1.5098,1.50985,538400000.0
2009-10-21 19:39:00,1.50985,1.5099,1.5098,1.5099,426000000.0
2009-10-21 19:40:00,1.50985,1.51,1.5098,1.51,367900000.0
2009-10-21 19:41:00,1.51,1.51005,1.5099,1.51,660400000.0
2009-10-21 19:42:00,1.51,1.51005,1.5099,1.50995,346600000.0
2009-10-21 19:43:00,1.50995,1.51005,1.5099,1.50995,467500000.0
2009-10-21 19:44:00,1.50995,1.51,1.50985,1.5099,364200000.0
2009-10-21 19:45:00,1.5099,1.50995,1.50985,1.50985,274200000.0
2009-10-21 19:46:00,1.50985,1.50995,1.50955,1.5097,528800000.0
2009-10-21 19:47:00,1.50965,1.50965,1.5093,1.50935,482700000.0
2009-10-21 19:48:00,1.50935,1.50965,1.50935,1.50945,562300000.0
2009-10-21 19:49:00,1.5095,1.5096,1.5093,1.50935,353100000.0
2009-10-21 19:50:00,1.50935,1.50945,1.50935,1.5094,223700000.0
2009-10-21 19:51:00,1.5094,1.50955,1.50935,1.50955,423200000.0
2009-10-21 19:52:00,1.50955,1.5096,1.5095,1.5095,929000000.0
2009-10-21 19:53:00,1.5095,1.50965,1.5095,1.5096,826500000.0
2009-10-21 19:54:00,1.50965,1.50985,1.50965,1.5097,437700000.0
2009-10-21 19:55:00,1.50965,1.5098,1.50965,1.50965,547400000.0
2009-10-21 19:56:00,1.50965,1.5097,1.5095,1.50965,371700000.0
2009-10-21 19:57:00,1.50975,1.50975,1.50955,1.5096,493200000.0
2009-10-21 19:58:00,1.50965,1.5098,1.50955,1.50975,420800000.0
2009-10-21 19:59:00,1.50975,1.51015,1.50975,1.51,711000000.0
2009-10-21 20:00:00,1.51005,1.51005,1.50975,1.50995,1186799997.0
2009-10-21 20:01:00,1.5099,1.51,1.5098,1.5099,494100001.0
2009-10-21 20:02:00,1.51005,1.5101,1.50985,1.51,1237000000.0
2009-10-21 20:03:00,1.5101,1.5101,1.50995,1.50995,978799996.0
2009-10-21 20:04:00,1.51,1.51015,1.50995,1.51015,294100000.0
2009-10-21 20:05:00,1.51015,1.51015,1.50995,1.5101,541500000.0
2009-10-21 20:06:00,1.5101,1.5102,1.50995,1.51,947299999.0
2009-10-21 20:07:00,1.51005,1.5101,1.5099,1.5099,757000000.0
2009-10-21 20:08:00,1.5099,1.51005,1.5099,1.50995,628300000.0
2009-10-21 20:09:00,1.50995,1.5107,1.5099,1.5106,547500000.0
2009-10-21 20:10:00,1.51055,1.51065,1.5104,1.5105,539300000.0
2009-10-21 20:11:00,1.5105,1.5107,1.5105,1.51065,504399999.0
2009-10-21 20:12:00,1.5106,1.5107,1.5106,1.51065,330700000.0
2009-10-21 20:13:00,1.5107,1.51085,1.51055,1.51065,422900000.0
2009-10-21 20:14:00,1.51065,1.51075,1.51055,1.5107,827700000.0
2009-10-21 20:15:00,1.5107,1.51075,1.5105,1.51055,708600000.0
2009-10-21 20:16:00,1.51055,1.5106,1.51035,1.5104,707800000.0
2009-10-21 20:17:00,1.5104,1.51065,1.5104,1.51065,771700000.0
2009-10-21 20:18:00,1.51065,1.51075,1.5105,1.5106,535600000.0
2009-10-21 20:19:00,1.5106,1.51065,1.5105,1.5106,398200000.0
2009-10-21 20:20:00,1.5106,1.5106,1.5104,1.5104,489700000.0
2009-10-21 20:21:00,1.5104,1.51065,1.5104,1.51065,289500000.0
2009-10-21 20:22:00,1.51065,1.51075,1.5106,1.51065,491700000.0
2009-10-21 20:23:00,1.51065,1.5107,1.51055,1.51065,392600000.0
2009-10-21 20:24:00,1.5106,1.51095,1.5106,1.5108,278200000.0
2009-10-21 20:25:00,1.51085,1.51105,1.5108,1.511,388500000.0
2009-10-21 20:26:00,1.511,1.511,1.5109,1.51095,309900000.0
2009-10-21 20:27:00,1.51095,1.51095,1.5108,1.51095,606300000.0
2009-10-21 20:28:00,1.5109,1.51105,1.5109,1.511,424100000.0
2009-10-21 20:29:00,1.511,1.51105,1.51085,1.5109,336500000.0
2009-10-21 20:30:00,1.5109,1.51105,1.5108,1.5109,379250000.0
2009-10-21 20:31:00,1.5109,1.51095,1.5108,1.51085,299100000.0
2009-10-21 20:32:00,1.51085,1.511,1.5108,1.51095,229700000.0
2009-10-21 20:33:00,1.51095,1.51095,1.51085,1.51095,301200000.0
2009-10-21 20:34:00,1.51095,1.51105,1.5109,1.51095,459800000.0
2009-10-21 20:35:00,1.51095,1.511,1.5109,1.511,349800000.0
2009-10-21 20:36:00,1.511,1.51105,1.5109,1.511,191400000.0
2009-10-21 20:37:00,1.511,1.51105,1.51085,1.51095,331900000.0
2009-10-21 20:38:00,1.51095,1.5111,1.5109,1.511,265200000.0
2009-10-21 20:39:00,1.511,1.5111,1.5109,1.5109,419400000.0
2009-10-21 20:40:00,1.5109,1.511,1.51085,1.51095,411500000.0
2009-10-21 20:41:00,1.51095,1.511,1.5109,1.511,95900000.0
2009-10-21 20:42:00,1.511,1.5111,1.511,1.51105,125800000.0
2009-10-21 20:43:00,1.51105,1.51105,1.511,1.511,126400000.0
2009-10-21 20:44:00,1.511,1.511,1.511,1.511,26600000.0
2009-10-21 20:45:00,1.511,1.511,1.51085,1.51085,87200000.0
2009-10-21 20:46:00,1.51085,1.5109,1.5108,1.5108,415300000.0
2009-10-21 20:47:00,1.5108,1.51085,1.5106,1.51075,301000000.0
2009-10-21 20:48:00,1.51075,1.51095,1.5107,1.51085,366000000.0
2009-10-21 20:49:00,1.51085,1.511,1.51085,1.51095,219700000.0
2009-10-21 20:50:00,1.51105,1.5111,1.51085,1.51085,280900000.0
2009-10-21 20:51:00,1.51085,1.51105,1.51085,1.511,316600000.0
2009-10-21 20:52:00,1.51095,1.5112,1.51095,1.511,233200000.0
2009-10-21 20:53:00,1.5111,1.5111,1.5109,1.5109,274800000.0
2009-10-21 20:54:00,1.5109,1.5109,1.51085,1.5109,60700000.0
2009-10-21 20:55:00,1.5109,1.511,1.5109,1.5109,209000000.0
2009-10-21 20:56:00,1.5109,1.51105,1.5109,1.5109,162800000.0
2009-10-21 20:57:00,1.5109,1.5109,1.51085,1.5109,37200000.0
2009-10-21 20:58:00,1.51085,1.51085,1.51085,1.51085,183600000.0
2009-10-21 20:59:00,1.51085,1.51085,1.51075,1.51075,319400000.0
2009-10-21 21:00:00,1.51075,1.51105,1.51075,1.51085,387800000.0
2009-10-21 21:01:00,1.51085,1.5111,1.51085,1.5109,331300000.0
2009-10-21 21:02:00,1.5109,1.511,1.5109,1.51095,107900000.0
2009-10-21 21:03:00,1.5109,1.51105,1.5109,1.511,99100000.0
2009-10-21 21:04:00,1.511,1.51105,1.5109,1.5109,181800000.0
2009-10-21 21:05:00,1.51095,1.511,1.5109,1.51095,124100000.0
2009-10-21 21:06:00,1.51085,1.51105,1.51085,1.51095,75700000.0
2009-10-21 21:07:00,1.51105,1.51105,1.5109,1.5109,111700000.0
2009-10-21 21:08:00,1.5109,1.51095,1.5109,1.5109,184600000.0
2009-10-21 21:09:00,1.5109,1.5109,1.5108,1.5108,153600000.0
2009-10-21 21:10:00,1.51085,1.5109,1.5108,1.51085,158400000.0
2009-10-21 21:11:00,1.51085,1.511,1.51085,1.51095,204200000.0
2009-10-21 21:12:00,1.51095,1.511,1.51095,1.51095,89900000.0
2009-10-21 21:13:00,1.51095,1.511,1.51085,1.5109,242000000.0
2009-10-21 21:14:00,1.51095,1.511,1.51095,1.51095,72800000.0
2009-10-21 21:15:00,1.51095,1.511,1.51085,1.51095,229300000.0
2009-10-21 21:16:00,1.51095,1.51095,1.5109,1.5109,74400000.0
2009-10-21 21:17:00,1.5109,1.51095,1.5108,1.5109,137600000.0
2009-10-21 21:18:00,1.5109,1.511,1.51085,1.51095,280300000.0
2009-10-21 21:19:00,1.51095,1.51095,1.5109,1.5109,188800000.0
2009-10-21 21:20:00,1.5109,1.5109,1.5108,1.51085,252900000.0
2009-10-21 21:21:00,1.5109,1.51095,1.5108,1.5109,251500000.0
2009-10-21 21:22:00,1.5109,1.51105,1.51085,1.5109,145200000.0
2009-10-21 21:23:00,1.5109,1.511,1.5109,1.51095,174100000.0
2009-10-21 21:24:00,1.51095,1.511,1.51085,1.5109,178400000.0
2009-10-21 21:25:00,1.51095,1.51095,1.5108,1.51095,215800000.0
2009-10-21 21:26:00,1.51095,1.51095,1.5108,1.51085,286400000.0
2009-10-21 21:27:00,1.51085,1.51095,1.5108,1.51085,270700000.0
2009-10-21 21:28:00,1.51085,1.51105,1.51085,1.51105,241200000.0
2009-10-21 21:29:00,1.51105,1.51105,1.51085,1.51095,420100000.0
2009-10-21 21:30:00,1.5109,1.511,1.51085,1.511,372600000.0
2009-10-21 21:31:00,1.51095,1.51105,1.5109,1.51105,229600000.0
2009-10-21 21:32:00,1.51105,1.51105,1.51085,1.51085,230800000.0
2009-10-21 21:33:00,1.51085,1.511,1.5107,1.51075,459800000.0
2009-10-21 21:34:00,1.51075,1.51085,1.5107,1.5108,329800000.0
2009-10-21 21:35:00,1.5109,1.5109,1.5106,1.51075,642700000.0
2009-10-21 21:36:00,1.51075,1.51085,1.5107,1.51075,714599999.0
2009-10-21 21:37:00,1.5108,1.51085,1.5107,1.5107,541500000.0
2009-10-21 21:38:00,1.5108,1.51095,1.51075,1.51085,492100000.0
2009-10-21 21:39:00,1.51085,1.51105,1.51085,1.51085,846900001.0
2009-10-21 21:40:00,1.5109,1.51095,1.5108,1.51095,496999999.0
2009-10-21 21:41:00,1.51085,1.5109,1.5107,1.51075,451799999.0
2009-10-21 21:42:00,1.51075,1.51085,1.5106,1.51075,317800000.0
2009-10-21 21:43:00,1.51075,1.51075,1.5106,1.5106,246900000.0
2009-10-21 21:44:00,1.5106,1.51075,1.5106,1.51065,438650000.0
2009-10-21 21:45:00,1.51065,1.5108,1.5106,1.51075,431959999.0
2009-10-21 21:46:00,1.5108,1.5108,1.51065,1.51065,201400000.0
2009-10-21 21:47:00,1.51065,1.51075,1.5106,1.51075,284900000.0
2009-10-21 21:48:00,1.51075,1.5108,1.5106,1.51075,238950000.0
2009-10-21 21:49:00,1.51075,1.5108,1.51065,1.5107,407400000.0
2009-10-21 21:50:00,1.51075,1.51075,1.5106,1.5107,174100000.0
2009-10-21 21:51:00,1.5107,1.5107,1.5106,1.5107,155200000.0
2009-10-21 21:52:00,1.5107,1.5108,1.5106,1.51075,330300000.0
2009-10-21 21:53:00,1.5107,1.51075,1.51065,1.5107,243400000.0
2009-10-21 21:54:00,1.5107,1.51075,1.5107,1.51075,125000000.0
2009-10-21 21:55:00,1.51075,1.5108,1.51065,1.5107,232500001.0
2009-10-21 21:56:00,1.51075,1.5108,1.5106,1.5108,378050001.0
2009-10-21 21:57:00,1.51075,1.5108,1.51075,1.51075,20800000.0
2009-10-21 21:58:00,1.5107,1.51075,1.5107,1.51075,101400000.0
2009-10-21 21:59:00,1.51075,1.51085,1.5107,1.51085,225500000.0
2009-10-21 22:00:00,1.5108,1.5109,1.5107,1.5107,122600000.0
2009-10-21 22:01:00,1.5107,1.5107,1.5106,1.5107,30800000.0
2009-10-21 22:02:00,1.5107,1.5107,1.5107,1.5107,10500000.0
2009-10-21 22:03:00,1.5107,1.51075,1.5107,1.5107,19270000.0
2009-10-21 22:04:00,1.5107,1.5107,1.5106,1.5106,8150000.0
2009-10-21 22:05:00,1.5106,1.51065,1.5105,1.51065,33620000.0
2009-10-21 22:06:00,1.51065,1.5107,1.51065,1.5107,7650000.0
2009-10-21 22:07:00,1.5107,1.5107,1.51035,1.51045,158150000.0
2009-10-21 22:08:00,1.51045,1.5106,1.51035,1.51055,231700000.0
2009-10-21 22:09:00,1.5106,1.51065,1.5105,1.51065,235700000.0
2009-10-21 22:10:00,1.51065,1.51065,1.51045,1.5105,193200000.0
2009-10-21 22:11:00,1.5105,1.51055,1.5105,1.5105,84800000.0
2009-10-21 22:12:00,1.5105,1.5105,1.51035,1.5104,33600000.0
2009-10-21 22:13:00,1.5104,1.5104,1.51035,1.5104,59000000.0
2009-10-21 22:14:00,1.5104,1.51045,1.5104,1.5104,164200000.0
2009-10-21 22:15:00,1.5104,1.51055,1.5104,1.51045,101200000.0
2009-10-21 22:16:00,1.5105,1.5106,1.5104,1.5104,81800000.0
2009-10-21 22:17:00,1.5104,1.5105,1.5104,1.51045,32200000.0
2009-10-21 22:18:00,1.5105,1.5105,1.5104,1.51045,176700000.0
2009-10-21 22:19:00,1.51045,1.5105,1.51045,1.51045,54100000.0
2009-10-21 22:20:00,1.51045,1.5105,1.5104,1.5104,68000000.0
2009-10-21 22:21:00,1.51035,1.51035,1.51035,1.51035,22800000.0
2009-10-21 22:22:00,1.51035,1.5104,1.51035,1.5104,45600000.0
2009-10-21 22:23:00,1.51032,1.51032,1.51002,1.51002,29500000.0
2009-10-21 22:24:00,1.5104,1.51055,1.5104,1.5104,49100000.0
2009-10-21 22:25:00,1.5104,1.5106,1.5104,1.5106,42400000.0
2009-10-21 22:26:00,1.5106,1.5107,1.5106,1.51065,49600000.0
2009-10-21 22:27:00,1.51065,1.5107,1.51025,1.5104,201600000.0
2009-10-21 22:28:00,1.5104,1.5104,1.5104,1.5104,12000000.0
2009-10-21 22:29:00,1.5104,1.5104,1.5102,1.5103,124000000.0
2009-10-21 22:30:00,1.51025,1.5103,1.51025,1.51025,115200000.0
2009-10-21 22:31:00,1.51025,1.51025,1.51025,1.51025,128000000.0
2009-10-21 22:32:00,1.51025,1.51025,1.51025,1.51025,78400000.0
2009-10-21 22:33:00,1.51025,1.51025,1.51025,1.51025,169300000.0
2009-10-21 22:34:00,1.51025,1.51025,1.51025,1.51025,40000000.0
2009-10-21 22:35:00,1.51025,1.51025,1.51025,1.51025,27200000.0
2009-10-21 22:36:00,1.51025,1.51045,1.51005,1.5102,172100000.0
2009-10-21 22:37:00,1.5102,1.51045,1.5102,1.51045,113900000.0
2009-10-21 22:38:00,1.51045,1.51055,1.51045,1.51055,32100000.0
2009-10-21 22:39:00,1.51055,1.51065,1.5104,1.51055,260400000.0
2009-10-21 22:40:00,1.51065,1.5107,1.5106,1.51065,177800000.0
2009-10-21 22:41:00,1.5107,1.5107,1.51065,1.51065,24100000.0
2009-10-21 22:42:00,1.51023,1.51052,1.51023,1.5104,64500000.0
2009-10-21 22:43:00,1.51046,1.51051,1.51024,1.51051,140600000.0
2009-10-21 22:44:00,1.51065,1.51065,1.5105,1.5105,31000000.0
2009-10-21 22:45:00,1.5103,1.5105,1.5103,1.5105,88220000.0
2009-10-21 22:46:00,1.5105,1.5106,1.51045,1.51055,267500000.0
2009-10-21 22:47:00,1.51055,1.51055,1.5105,1.51055,222800000.0
2009-10-21 22:48:00,1.5105,1.5107,1.5105,1.5105,487899997.0
2009-10-21 22:49:00,1.51055,1.51055,1.5105,1.51055,28000000.0
2009-10-21 22:50:00,1.5105,1.5105,1.5105,1.5105,29400000.0
2009-10-21 22:51:00,1.5105,1.51055,1.51045,1.51055,99800000.0
2009-10-21 22:52:00,1.51055,1.51055,1.51035,1.5105,223100000.0
2009-10-21 22:53:00,1.51045,1.51045,1.51045,1.51045,48800000.0
2009-10-21 22:54:00,1.51045,1.51045,1.5104,1.51045,47000000.0
2009-10-21 22:55:00,1.51045,1.51045,1.5104,1.5104,48600000.0
2009-10-21 22:56:00,1.5104,1.5105,1.5104,1.51045,147300000.0
2009-10-21 22:57:00,1.5105,1.5105,1.51035,1.51045,144900000.0
2009-10-21 22:58:00,1.51045,1.51055,1.5104,1.51055,50200000.0
2009-10-21 22:59:00,1.51045,1.51055,1.5104,1.51055,82400000.0
2009-10-21 23:00:00,1.5105,1.5105,1.5103,1.5103,19300000.0
2009-10-21 23:01:00,1.5103,1.5106,1.5103,1.5104,11600000.0
2009-10-21 23:02:00,1.5104,1.5105,1.5104,1.5104,11400000.0
2009-10-21 23:03:00,1.5104,1.51055,1.5104,1.5104,29750000.0
2009-10-21 23:04:00,1.5104,1.5104,1.5103,1.5103,5050000.0
2009-10-21 23:05:00,1.5103,1.5103,1.5103,1.5103,8600000.0
2009-10-21 23:06:00,1.5103,1.5103,1.50965,1.51005,50000000.0
2009-10-21 23:07:00,1.51005,1.51015,1.51005,1.51005,45800000.0
2009-10-21 23:08:00,1.51005,1.51015,1.51,1.51005,53000000.0
2009-10-21 23:09:00,1.51005,1.51015,1.51005,1.51005,39400000.0
2009-10-21 23:10:00,1.51005,1.5101,1.51005,1.51005,34400000.0
2009-10-21 23:11:00,1.51005,1.51015,1.51005,1.51005,83600000.0
2009-10-21 23:12:00,1.51005,1.51015,1.50975,1.51005,160100000.0
2009-10-21 23:13:00,1.51005,1.51005,1.50995,1.51005,119800000.0
2009-10-21 23:14:00,1.51005,1.51005,1.51,1.51005,19800000.0
2009-10-21 23:15:00,1.51005,1.5101,1.51005,1.5101,10400000.0
2009-10-21 23:16:00,1.5101,1.5101,1.51,1.51,52400000.0
2009-10-21 23:17:00,1.51005,1.51005,1.51,1.51005,41400000.0
2009-10-21 23:18:00,1.51005,1.51005,1.51,1.51,35000000.0
2009-10-21 23:19:00,1.51,1.51,1.51,1.51,24800000.0
2009-10-21 23:20:00,1.51,1.51,1.51,1.51,92300000.0
2009-10-21 23:21:00,1.51,1.51005,1.51,1.51,50700000.0
2009-10-21 23:22:00,1.5101,1.5101,1.51,1.51005,9800000.0
2009-10-21 23:23:00,1.51,1.51,1.50995,1.50995,66200000.0
2009-10-21 23:24:00,1.51,1.51005,1.5099,1.51,125160000.0
2009-10-21 23:25:00,1.51,1.51,1.51,1.51,59200000.0
2009-10-21 23:26:00,1.51,1.51,1.51,1.51,21600000.0
2009-10-21 23:27:00,1.51,1.51005,1.51,1.51,37300000.0
2009-10-21 23:28:00,1.51,1.5101,1.51,1.51,145700000.0
2009-10-21 23:29:00,1.51,1.51005,1.51,1.51005,74200000.0
2009-10-21 23:30:00,1.51015,1.51015,1.51005,1.51015,36000000.0
2009-10-21 23:31:00,1.5101,1.51015,1.51005,1.51015,5400000.0
2009-10-21 23:32:00,1.51005,1.51015,1.51005,1.51005,41600000.0
2009-10-21 23:33:00,1.51005,1.51015,1.51005,1.51015,95000000.0
2009-10-21 23:34:00,1.5101,1.51015,1.51005,1.51015,22600000.0
2009-10-21 23:35:00,1.5101,1.51015,1.5101,1.51015,5000000.0
2009-10-21 23:36:00,1.5101,1.51015,1.51005,1.51015,13000000.0
2009-10-21 23:37:00,1.5101,1.51015,1.5101,1.51015,5200000.0
2009-10-21 23:38:00,1.51015,1.51015,1.51005,1.51015,36800000.0
2009-10-21 23:39:00,1.51005,1.51015,1.51005,1.51015,7600000.0
2009-10-21 23:40:00,1.51015,1.51015,1.5101,1.51015,28400000.0
2009-10-21 23:41:00,1.51015,1.51025,1.51,1.51015,31800000.0
2009-10-21 23:42:00,1.51015,1.51015,1.51015,1.51015,7600000.0
2009-10-21 23:43:00,1.51005,1.51015,1.51005,1.51015,10500000.0
2009-10-21 23:44:00,1.51015,1.5102,1.51015,1.5102,5200000.0
2009-10-21 23:45:00,1.5102,1.51035,1.51015,1.51025,133700000.0
2009-10-21 23:46:00,1.51025,1.5103,1.5101,1.5103,62500000.0
2009-10-21 23:47:00,1.5103,1.5103,1.5102,1.5102,87500000.0
2009-10-21 23:48:00,1.51025,1.5103,1.5102,1.51025,60100000.0
2009-10-21 23:49:00,1.51035,1.51045,1.51035,1.51045,43400000.0
2009-10-21 23:50:00,1.51045,1.51045,1.51045,1.51045,1200000.0
2009-10-21 23:51:00,1.51045,1.51045,1.5104,1.5104,10400000.0
2009-10-21 23:52:00,1.51045,1.51045,1.5104,1.5104,39900000.0
2009-10-21 23:53:00,1.51045,1.51045,1.51045,1.51045,6600000.0
2009-10-21 23:54:00,1.51045,1.51045,1.51045,1.51045,6500000.0
2009-10-21 23:55:00,1.51045,1.51045,1.5103,1.5103,275999999.0
2009-10-21 23:56:00,1.51035,1.5104,1.5101,1.5102,174500000.0
2009-10-21 23:57:00,1.51015,1.51035,1.51015,1.5102,134200000.0
2009-10-21 23:58:00,1.5102,1.5103,1.5102,1.51025,118700000.0
2009-10-21 23:59:00,1.5103,1.5103,1.5102,1.5103,54200000.0
2009-10-22 00:00:00,1.5103,1.5103,1.5102,1.51025,80900000.0
2009-10-22 00:01:00,1.5103,1.5103,1.51015,1.51025,107700000.0
2009-10-22 00:02:00,1.51025,1.5103,1.51015,1.5103,175700000.0
2009-10-22 00:03:00,1.51035,1.5104,1.5102,1.5103,67700000.0
2009-10-22 00:04:00,1.5103,1.5103,1.51015,1.51015,85100000.0
2009-10-22 00:05:00,1.5101,1.5101,1.51,1.51,42500000.0
2009-10-22 00:06:00,1.51,1.51,1.51,1.51,38500000.0
2009-10-22 00:07:00,1.51,1.51,1.51,1.51,11400000.0
2009-10-22 00:08:00,1.51005,1.5101,1.5099,1.51005,99600000.0
2009-10-22 00:09:00,1.51005,1.51005,1.50995,1.50995,34900000.0
2009-10-22 00:10:00,1.50995,1.50995,1.5099,1.5099,39500000.0
2009-10-22 00:11:00,1.5099,1.5099,1.5099,1.5099,9300000.0
2009-10-22 00:12:00,1.5099,1.51,1.5099,1.51,11500000.0
2009-10-22 00:13:00,1.51,1.51,1.51,1.51,8000000.0
2009-10-22 00:14:00,1.51,1.51,1.51,1.51,1500000.0
2009-10-22 00:15:00,1.51,1.51005,1.5096,1.5096,91700000.0
2009-10-22 00:16:00,1.50965,1.50985,1.5096,1.50965,103000000.0
2009-10-22 00:17:00,1.50965,1.50975,1.5096,1.5096,48300000.0
2009-10-22 00:18:00,1.5096,1.5096,1.5096,1.5096,48750000.0
2009-10-22 00:19:00,1.5096,1.50965,1.5096,1.5096,43750000.0
2009-10-22 00:20:00,1.5096,1.5097,1.5096,1.5096,63450000.0
2009-10-22 00:21:00,1.5096,1.5096,1.5096,1.5096,3300000.0
2009-10-22 00:22:00,1.5096,1.5096,1.5096,1.5096,3950000.0
2009-10-22 00:23:00,1.5096,1.5096,1.5096,1.5096,1500000.0
2009-10-22 00:24:00,1.5096,1.5096,1.5096,1.5096,12000000.0
2009-10-22 00:25:00,1.5096,1.5096,1.5096,1.5096,6750000.0
2009-10-22 00:26:00,1.5096,1.5096,1.5096,1.5096,2250000.0
2009-10-22 00:27:00,1.5096,1.5096,1.5096,1.5096,7700000.0
2009-10-22 00:28:00,1.5096,1.50965,1.5096,1.5096,9850000.0
2009-10-22 00:29:00,1.5096,1.5096,1.5096,1.5096,18600000.0
2009-10-22 00:30:00,1.5096,1.5096,1.5096,1.5096,13700000.0
2009-10-22 00:31:00,1.5096,1.5096,1.5096,1.5096,21750000.0
2009-10-22 00:32:00,1.5096,1.5096,1.5096,1.5096,22750000.0
2009-10-22 00:33:00,1.5096,1.5096,1.5096,1.5096,21200000.0
2009-10-22 00:34:00,1.5096,1.5096,1.5096,1.5096,36000000.0
2009-10-22 00:35:00,1.5096,1.5096,1.5096,1.5096,6750000.0
2009-10-22 00:36:00,1.5096,1.5096,1.5096,1.5096,15200000.0
2009-10-22 00:37:00,1.5096,1.5096,1.5096,1.5096,3750000.0
2009-10-22 00:38:00,1.5096,1.5096,1.5096,1.5096,3750000.0
2009-10-22 00:39:00,1.5096,1.5096,1.5096,1.5096,1500000.0
2009-10-22 00:40:00,1.5096,1.5096,1.5096,1.5096,1500000.0
2009-10-22 00:41:00,1.5096,1.5096,1.5096,1.5096,3000000.0
2009-10-22 00:42:00,1.5096,1.5096,1.5096,1.5096,750000.0
2009-10-22 00:43:00,1.5096,1.5096,1.5096,1.5096,9000000.0
2009-10-22 00:44:00,1.5096,1.5096,1.5096,1.5096,7500000.0
2009-10-22 00:45:00,1.5096,1.5096,1.5096,1.5096,1500000.0
2009-10-22 00:46:00,1.5096,1.5096,1.5096,1.5096,3750000.0
2009-10-22 00:47:00,1.5096,1.5096,1.5096,1.5096,700000.0
2009-10-22 00:48:00,1.5096,1.50965,1.5096,1.50965,4400000.0
2009-10-22 00:49:00,1.5094,1.50948,1.50925,1.50945,212440000.0
2009-10-22 00:50:00,1.50965,1.50965,1.50965,1.50965,4750000.0
2009-10-22 00:51:00,1.50965,1.50965,1.50965,1.50965,12250000.0
2009-10-22 00:52:00,1.50965,1.50965,1.50965,1.50965,1750000.0
2009-10-22 00:53:00,1.50965,1.50965,1.50965,1.50965,1500000.0
2009-10-22 00:54:00,1.50965,1.50965,1.50965,1.50965,6500000.0
2009-10-22 00:55:00,1.50965,1.50965,1.50965,1.50965,2000000.0
2009-10-22 00:56:00,1.50965,1.50965,1.50965,1.50965,500000.0
2009-10-22 00:57:00,1.50965,1.50965,1.50965,1.50965,1250000.0
2009-10-22 00:58:00,1.50965,1.50965,1.50965,1.50965,500000.0
2009-10-22 00:59:00,1.50965,1.50965,1.50965,1.50965,3000000.0
2009-10-22 01:00:00,1.50965,1.50965,1.50965,1.50965,3000000.0
2009-10-22 01:01:00,1.50965,1.50965,1.50965,1.50965,15950000.0
2009-10-22 01:02:00,1.50965,1.51,1.50965,1.5098,46350000.0
2009-10-22 01:03:00,1.5098,1.5099,1.5097,1.5098,87400000.0
2009-10-22 01:04:00,1.5097,1.51,1.5097,1.51,77800000.0
2009-10-22 01:05:00,1.51005,1.51005,1.5099,1.50995,173500000.0
2009-10-22 01:06:00,1.5101,1.5103,1.5097,1.5101,289200000.0
2009-10-22 01:07:00,1.5101,1.5103,1.5101,1.5101,109900000.0
2009-10-22 01:08:00,1.51015,1.51025,1.5101,1.5102,250200000.0
2009-10-22 01:09:00,1.51015,1.51025,1.51015,1.5102,312900000.0
2009-10-22 01:10:00,1.5102,1.51025,1.51005,1.51015,341400000.0
2009-10-22 01:11:00,1.51015,1.5102,1.51015,1.5102,169800000.0
2009-10-22 01:12:00,1.51015,1.51015,1.51,1.51,252699998.0
2009-10-22 01:13:00,1.51005,1.51015,1.51,1.5101,244200001.0
2009-10-22 01:14:00,1.5101,1.5102,1.5101,1.51015,291900000.0
2009-10-22 01:15:00,1.51015,1.51015,1.51005,1.51005,647800000.0
2009-10-22 01:16:00,1.5101,1.5102,1.51005,1.51015,683700002.0
2009-10-22 01:17:00,1.51015,1.5102,1.5101,1.51015,375600000.0
2009-10-22 01:18:00,1.5102,1.5103,1.51015,1.51025,307299998.0
2009-10-22 01:19:00,1.51025,1.5105,1.51025,1.5104,581899999.0
2009-10-22 01:20:00,1.5104,1.5105,1.5104,1.51045,190000001.0
2009-10-22 01:21:00,1.51045,1.5105,1.5101,1.5103,468400000.0
2009-10-22 01:22:00,1.5102,1.5103,1.51015,1.5102,174600000.0
2009-10-22 01:23:00,1.5102,1.51025,1.5102,1.5102,63100000.0
2009-10-22 01:24:00,1.5102,1.5104,1.5102,1.5104,174300000.0
2009-10-22 01:25:00,1.5104,1.51045,1.5103,1.5104,104200000.0
2009-10-22 01:26:00,1.51045,1.51045,1.51035,1.51035,25400000.0
2009-10-22 01:27:00,1.51035,1.5105,1.51035,1.5104,101800000.0
2009-10-22 01:28:00,1.5104,1.5105,1.5104,1.5104,72400000.0
2009-10-22 01:29:00,1.5104,1.5104,1.51035,1.51035,25600000.0
2009-10-22 01:30:00,1.51035,1.51035,1.51035,1.51035,32000000.0
2009-10-22 01:31:00,1.51035,1.51035,1.51035,1.51035,316700000.0
2009-10-22 01:32:00,1.51035,1.5104,1.5103,1.51035,181200000.0
2009-10-22 01:33:00,1.51035,1.51035,1.5102,1.51025,390500000.0
2009-10-22 01:34:00,1.51025,1.5103,1.5102,1.5103,210500000.0
2009-10-22 01:35:00,1.5103,1.5103,1.51025,1.5103,78900000.0
2009-10-22 01:36:00,1.5103,1.5104,1.5103,1.5104,87700000.0
2009-10-22 01:37:00,1.5104,1.51045,1.5104,1.5104,29000000.0
2009-10-22 01:38:00,1.5104,1.5104,1.5104,1.5104,27700000.0
2009-10-22 01:39:00,1.5104,1.51045,1.5103,1.51035,170500000.0
2009-10-22 01:40:00,1.51035,1.5104,1.51025,1.51035,219200000.0
2009-10-22 01:41:00,1.5103,1.51035,1.51025,1.51035,484500000.0
2009-10-22 01:42:00,1.51035,1.51035,1.51025,1.5103,1073000000.0
2009-10-22 01:43:00,1.5103,1.51035,1.51025,1.5103,1543000000.0
2009-10-22 01:44:00,1.5103,1.5104,1.5101,1.5101,669400000.0
2009-10-22 01:45:00,1.5101,1.5101,1.51005,1.51005,96700000.0
2009-10-22 01:46:00,1.51005,1.51005,1.51005,1.51005,98150000.0
2009-10-22 01:47:00,1.51005,1.51015,1.51005,1.5101,63600000.0
2009-10-22 01:48:00,1.5101,1.51015,1.51005,1.51005,109800000.0
2009-10-22 01:49:00,1.51005,1.5101,1.51005,1.51005,197550000.0
2009-10-22 01:50:00,1.51005,1.51015,1.51005,1.51005,230500000.0
2009-10-22 01:51:00,1.51005,1.51005,1.51005,1.51005,109650000.0
2009-10-22 01:52:00,1.51005,1.51005,1.51005,1.51005,63950000.0
2009-10-22 01:53:00,1.51005,1.51005,1.51005,1.51005,21750000.0
2009-10-22 01:54:00,1.51005,1.51005,1.51005,1.51005,4500000.0
2009-10-22 01:55:00,1.51005,1.51005,1.51005,1.51005,14250000.0
2009-10-22 01:56:00,1.51005,1.51005,1.51005,1.51005,3750000.0
2009-10-22 01:57:00,1.51005,1.51005,1.51005,1.51005,25950000.0
2009-10-22 01:58:00,1.51005,1.5101,1.51005,1.51005,5050000.0
2009-10-22 01:59:00,1.51005,1.5101,1.51005,1.51005,20100000.0
2009-10-22 02:00:00,1.5101,1.5101,1.51005,1.51005,20800000.0
2009-10-22 02:01:00,1.51005,1.51005,1.51005,1.51005,3000000.0
2009-10-22 02:02:00,1.51005,1.51015,1.51005,1.5101,102400000.0
2009-10-22 02:03:00,1.51015,1.51025,1.51005,1.5101,250150000.0
2009-10-22 02:04:00,1.5101,1.5102,1.51005,1.51015,113000000.0
2009-10-22 02:05:00,1.5102,1.51025,1.51015,1.5102,188850000.0
2009-10-22 02:06:00,1.51025,1.51045,1.5102,1.5104,489800000.0
2009-10-22 02:07:00,1.5104,1.5104,1.5102,1.5102,72000000.0
2009-10-22 02:08:00,1.5102,1.5102,1.5102,1.5102,7750000.0
2009-10-22 02:09:00,1.5102,1.5102,1.5102,1.5102,12250000.0
2009-10-22 02:10:00,1.5102,1.5102,1.5102,1.5102,34100000.0
2009-10-22 02:11:00,1.5102,1.51035,1.5102,1.5102,315500000.0
2009-10-22 02:12:00,1.5102,1.51035,1.5102,1.5103,42500000.0
2009-10-22 02:13:00,1.51035,1.51035,1.5102,1.51025,111700000.0
2009-10-22 02:14:00,1.5102,1.5103,1.5102,1.51025,115200000.0
2009-10-22 02:15:00,1.51025,1.51035,1.5102,1.5103,477600000.0
2009-10-22 02:16:00,1.51025,1.51035,1.5102,1.51025,392300000.0
2009-10-22 02:17:00,1.5103,1.5104,1.5102,1.51025,387400000.0
2009-10-22 02:18:00,1.51025,1.5103,1.5102,1.51025,235900000.0
2009-10-22 02:19:00,1.5103,1.5103,1.5102,1.5103,59100000.0
2009-10-22 02:20:00,1.5103,1.51035,1.5102,1.5103,305900000.0
2009-10-22 02:21:00,1.5103,1.5103,1.5102,1.5103,350200000.0
2009-10-22 02:22:00,1.5103,1.5103,1.5102,1.51025,112400000.0
2009-10-22 02:23:00,1.5103,1.5103,1.5102,1.5102,113800000.0
2009-10-22 02:24:00,1.5102,1.51035,1.5102,1.5103,101100000.0
2009-10-22 02:25:00,1.51025,1.5103,1.51025,1.5103,45600000.0
2009-10-22 02:26:00,1.51025,1.51035,1.5102,1.5102,232300000.0
2009-10-22 02:27:00,1.51025,1.51035,1.5102,1.51025,166400000.0
2009-10-22 02:28:00,1.51025,1.51035,1.5102,1.51025,158900000.0
2009-10-22 02:29:00,1.5103,1.51035,1.5102,1.51025,168900000.0
2009-10-22 02:30:00,1.51025,1.51035,1.5102,1.51035,110600000.0
2009-10-22 02:31:00,1.51035,1.51035,1.5103,1.5103,112700000.0
2009-10-22 02:32:00,1.5103,1.51035,1.5103,1.51035,94500000.0
2009-10-22 02:33:00,1.5104,1.51055,1.5103,1.5105,174600000.0
2009-10-22 02:34:00,1.5105,1.5106,1.51045,1.5105,68700000.0
2009-10-22 02:35:00,1.5105,1.51055,1.51045,1.51045,302300000.0
2009-10-22 02:36:00,1.51045,1.51055,1.51045,1.5105,88600000.0
2009-10-22 02:37:00,1.5105,1.5105,1.5105,1.5105,3700000.0
2009-10-22 02:38:00,1.5105,1.51065,1.51045,1.5105,315800000.0
2009-10-22 02:39:00,1.5106,1.5107,1.5105,1.5105,121300000.0
2009-10-22 02:40:00,1.5105,1.5106,1.5105,1.5106,66200000.0
2009-10-22 02:41:00,1.5106,1.5106,1.5105,1.5105,39900000.0
2009-10-22 02:42:00,1.51045,1.51055,1.51035,1.5104,111000000.0
2009-10-22 02:43:00,1.5104,1.51045,1.5104,1.51045,27000000.0
2009-10-22 02:44:00,1.51045,1.51055,1.5104,1.5105,68100000.0
2009-10-22 02:45:00,1.51055,1.5106,1.5104,1.51045,50700000.0
2009-10-22 02:46:00,1.51045,1.51055,1.5104,1.51045,80700000.0
2009-10-22 02:47:00,1.5104,1.51045,1.5104,1.51045,14000000.0
2009-10-22 02:48:00,1.51045,1.5105,1.5104,1.51045,30400000.0
2009-10-22 02:49:00,1.51045,1.51045,1.5104,1.5104,62200000.0
2009-10-22 02:50:00,1.5104,1.51045,1.5104,1.5104,59800000.0
2009-10-22 02:51:00,1.5104,1.5104,1.5103,1.5103,51200000.0
2009-10-22 02:52:00,1.5103,1.5103,1.5103,1.5103,30600000.0
2009-10-22 02:53:00,1.5103,1.5103,1.5103,1.5103,7650000.0
2009-10-22 02:54:00,1.5103,1.5103,1.5103,1.5103,12450000.0
2009-10-22 02:55:00,1.5103,1.5103,1.5103,1.5103,63000000.0
2009-10-22 02:56:00,1.5103,1.5103,1.5103,1.5103,3500000.0
2009-10-22 02:57:00,1.5103,1.5103,1.5103,1.5103,14150000.0
2009-10-22 02:58:00,1.5103,1.5103,1.5103,1.5103,7650000.0
2009-10-22 02:59:00,1.5103,1.5103,1.5103,1.5103,4250000.0
2009-10-22 03:00:00,1.5103,1.5103,1.5103,1.5103,2500000.0
2009-10-22 03:01:00,1.5103,1.51035,1.5103,1.5103,103550000.0
2009-10-22 03:02:00,1.51035,1.5104,1.5103,1.5103,138400000.0
2009-10-22 03:03:00,1.5103,1.5103,1.5103,1.5103,76100000.0
2009-10-22 03:04:00,1.5103,1.5103,1.5103,1.5103,11500000.0
2009-10-22 03:05:00,1.5103,1.5103,1.5099,1.51025,329750000.0
2009-10-22 03:06:00,1.51025,1.51025,1.5102,1.51025,219000000.0
2009-10-22 03:07:00,1.51025,1.51025,1.51025,1.51025,77500000.0
2009-10-22 03:08:00,1.51025,1.51025,1.51005,1.5101,299500000.0
2009-10-22 03:09:00,1.5101,1.5101,1.5101,1.5101,150800000.0
2009-10-22 03:10:00,1.5101,1.5101,1.51005,1.5101,98200000.0
2009-10-22 03:11:00,1.5101,1.51015,1.5101,1.5101,201200000.0
2009-10-22 03:12:00,1.5101,1.5101,1.5101,1.5101,150700000.0
2009-10-22 03:13:00,1.5101,1.51015,1.51,1.51005,196500000.0
2009-10-22 03:14:00,1.51005,1.5101,1.51,1.5101,231400000.0
2009-10-22 03:15:00,1.5101,1.5101,1.5101,1.5101,131500000.0
2009-10-22 03:16:00,1.5101,1.5102,1.5101,1.51015,206600000.0
2009-10-22 03:17:00,1.51015,1.51035,1.51005,1.51025,282800000.0
2009-10-22 03:18:00,1.5102,1.5103,1.5101,1.51015,166200000.0
2009-10-22 03:19:00,1.51015,1.51015,1.5101,1.51015,67600000.0
2009-10-22 03:20:00,1.51015,1.5103,1.51015,1.51015,182000000.0
2009-10-22 03:21:00,1.51015,1.5104,1.51015,1.51025,162400000.0
2009-10-22 03:22:00,1.51025,1.51025,1.51025,1.51025,74300000.0
2009-10-22 03:23:00,1.51025,1.51025,1.51015,1.5102,175600000.0
2009-10-22 03:24:00,1.51025,1.51035,1.5102,1.51025,254200000.0
2009-10-22 03:25:00,1.5103,1.51035,1.51015,1.51015,231300000.0
2009-10-22 03:26:00,1.51015,1.51025,1.5101,1.51025,148200000.0
2009-10-22 03:27:00,1.5102,1.5103,1.51015,1.5102,133300000.0
2009-10-22 03:28:00,1.51025,1.5103,1.51015,1.51025,127200000.0
2009-10-22 03:29:00,1.51025,1.5103,1.51025,1.51025,72600000.0
2009-10-22 03:30:00,1.51025,1.5103,1.51025,1.51025,94500000.0
2009-10-22 03:31:00,1.51025,1.51025,1.51015,1.51015,105900000.0
2009-10-22 03:32:00,1.51015,1.5102,1.51015,1.51015,168800000.0
2009-10-22 03:33:00,1.51015,1.51015,1.51005,1.51005,197900000.0
2009-10-22 03:34:00,1.51005,1.51015,1.51005,1.51015,116600000.0
2009-10-22 03:35:00,1.51015,1.51025,1.51005,1.51005,140800000.0
2009-10-22 03:36:00,1.51005,1.51035,1.51005,1.51035,320500000.0
2009-10-22 03:37:00,1.51035,1.5104,1.51025,1.5104,147000000.0
2009-10-22 03:38:00,1.5104,1.5104,1.51035,1.5104,49000000.0
2009-10-22 03:39:00,1.5104,1.5104,1.51035,1.5104,27600000.0
2009-10-22 03:40:00,1.51035,1.5104,1.51035,1.51035,55700000.0
2009-10-22 03:41:00,1.51035,1.51045,1.5103,1.5104,113200000.0
2009-10-22 03:42:00,1.5104,1.51045,1.5104,1.5104,51600000.0
2009-10-22 03:43:00,1.5104,1.51045,1.51035,1.5104,68700000.0
2009-10-22 03:44:00,1.5104,1.5106,1.51035,1.5106,61100000.0
2009-10-22 03:45:00,1.5106,1.5106,1.51055,1.5106,37100000.0
2009-10-22 03:46:00,1.51055,1.51055,1.5103,1.5103,42500000.0
2009-10-22 03:47:00,1.5103,1.51035,1.5103,1.51035,60500000.0
2009-10-22 03:48:00,1.51035,1.51035,1.5103,1.51035,86100000.0
2009-10-22 03:49:00,1.51035,1.51035,1.51025,1.51035,120400000.0
2009-10-22 03:50:00,1.51035,1.51035,1.51035,1.51035,86400000.0
2009-10-22 03:51:00,1.51035,1.51035,1.51035,1.51035,59900000.0
2009-10-22 03:52:00,1.51035,1.51035,1.5103,1.51035,124600000.0
2009-10-22 03:53:00,1.51035,1.51035,1.5103,1.51035,88500000.0
2009-10-22 03:54:00,1.51035,1.51035,1.51035,1.51035,130400000.0
2009-10-22 03:55:00,1.51035,1.51035,1.51025,1.51035,167400000.0
2009-10-22 03:56:00,1.51035,1.51035,1.51035,1.51035,70000000.0
2009-10-22 03:57:00,1.51035,1.51035,1.51035,1.51035,90300000.0
2009-10-22 03:58:00,1.51035,1.51035,1.51035,1.51035,123900000.0
2009-10-22 03:59:00,1.51035,1.51035,1.51025,1.51035,86500000.0
2009-10-22 04:00:00,1.5104,1.51045,1.51005,1.51035,435100000.0
2009-10-22 04:01:00,1.51035,1.5105,1.51025,1.5103,307400000.0
2009-10-22 04:02:00,1.51025,1.5104,1.51025,1.5104,239100000.0
2009-10-22 04:03:00,1.5104,1.5105,1.51035,1.51035,290900000.0
2009-10-22 04:04:00,1.51035,1.51035,1.51025,1.51025,161600000.0
2009-10-22 04:05:00,1.51025,1.51035,1.51015,1.5102,420900000.0
2009-10-22 04:06:00,1.51025,1.51035,1.5102,1.51025,243500000.0
2009-10-22 04:07:00,1.51025,1.5104,1.51025,1.5104,269900000.0
2009-10-22 04:08:00,1.51045,1.51045,1.5103,1.5103,301000000.0
2009-10-22 04:09:00,1.51035,1.5104,1.5102,1.51025,482100000.0
2009-10-22 04:10:00,1.51025,1.5105,1.51025,1.5103,288500000.0
2009-10-22 04:11:00,1.51035,1.5104,1.5102,1.51035,259200000.0
2009-10-22 04:12:00,1.5103,1.5105,1.5103,1.51045,419200000.0
2009-10-22 04:13:00,1.51045,1.51045,1.51035,1.51035,267000000.0
2009-10-22 04:14:00,1.51035,1.5104,1.5103,1.5104,241900000.0
2009-10-22 04:15:00,1.51035,1.5104,1.51035,1.5104,104000000.0
2009-10-22 04:16:00,1.5104,1.5104,1.5103,1.51035,205600000.0
2009-10-22 04:17:00,1.5104,1.51055,1.5104,1.51055,45800000.0
2009-10-22 04:18:00,1.5105,1.51055,1.5104,1.51045,21700000.0
2009-10-22 04:19:00,1.51045,1.51045,1.51045,1.51045,10500000.0
2009-10-22 04:20:00,1.51055,1.51065,1.5105,1.51055,67900000.0
2009-10-22 04:21:00,1.51055,1.51055,1.51045,1.5105,113600000.0
2009-10-22 04:22:00,1.5105,1.5106,1.51045,1.51055,54700000.0
2009-10-22 04:23:00,1.51055,1.51055,1.5104,1.5105,177000000.0
2009-10-22 04:24:00,1.5105,1.5105,1.51045,1.5105,181200000.0
2009-10-22 04:25:00,1.5105,1.5105,1.5105,1.5105,94400000.0
2009-10-22 04:26:00,1.5105,1.51055,1.51045,1.5105,172800000.0
2009-10-22 04:27:00,1.5105,1.5105,1.51035,1.51045,89300000.0
2009-10-22 04:28:00,1.5104,1.5104,1.5104,1.5104,40800000.0
2009-10-22 04:29:00,1.5104,1.5104,1.51035,1.51035,56400000.0
2009-10-22 04:30:00,1.51035,1.51045,1.51035,1.5104,173050000.0
2009-10-22 04:31:00,1.5104,1.5104,1.51035,1.51035,289400000.0
2009-10-22 04:32:00,1.51035,1.5105,1.51035,1.5105,145400000.0
2009-10-22 04:33:00,1.5105,1.5105,1.5105,1.5105,98600000.0
2009-10-22 04:34:00,1.5105,1.5105,1.5105,1.5105,71600000.0
2009-10-22 04:35:00,1.5105,1.51055,1.5105,1.51055,161100000.0
2009-10-22 04:36:00,1.51055,1.5106,1.51045,1.51045,140800000.0
2009-10-22 04:37:00,1.51045,1.5105,1.5104,1.5104,338900000.0
2009-10-22 04:38:00,1.5104,1.51045,1.5104,1.5104,201600000.0
2009-10-22 04:39:00,1.5104,1.5105,1.5104,1.5104,150300000.0
2009-10-22 04:40:00,1.5104,1.5104,1.5104,1.5104,20750000.0
2009-10-22 04:41:00,1.5104,1.51045,1.5104,1.51045,38850000.0
2009-10-22 04:42:00,1.5104,1.5105,1.5104,1.5104,343100000.0
2009-10-22 04:43:00,1.5104,1.5105,1.5104,1.51045,203150000.0
2009-10-22 04:44:00,1.5104,1.51045,1.5104,1.5104,78850000.0
2009-10-22 04:45:00,1.5104,1.5104,1.5104,1.5104,7250000.0
2009-10-22 04:46:00,1.5104,1.5105,1.5104,1.5104,74700000.0
2009-10-22 04:47:00,1.5104,1.51045,1.5104,1.5104,177700000.0
2009-10-22 04:48:00,1.5104,1.5104,1.5104,1.5104,8700000.0
2009-10-22 04:49:00,1.5104,1.5104,1.5104,1.5104,6100000.0
2009-10-22 04:50:00,1.5104,1.5104,1.5104,1.5104,8500000.0
2009-10-22 04:51:00,1.5104,1.5104,1.5104,1.5104,7250000.0
2009-10-22 04:52:00,1.5104,1.5104,1.5104,1.5104,13750000.0
2009-10-22 04:53:00,1.5104,1.51045,1.51035,1.5104,65000000.0
2009-10-22 04:54:00,1.5104,1.5105,1.51035,1.51045,67100000.0
2009-10-22 04:55:00,1.5104,1.5104,1.51035,1.5104,223900000.0
2009-10-22 04:56:00,1.5104,1.51045,1.51035,1.5104,320150000.0
2009-10-22 04:57:00,1.5104,1.5104,1.51035,1.51035,108700000.0
2009-10-22 04:58:00,1.51035,1.5104,1.51035,1.51035,110000000.0
2009-10-22 04:59:00,1.5104,1.51045,1.51035,1.51035,279400000.0
2009-10-22 05:00:00,1.51035,1.5104,1.51035,1.51035,128100000.0
2009-10-22 05:01:00,1.51035,1.5104,1.51035,1.5104,115950000.0
2009-10-22 05:02:00,1.5104,1.51045,1.51035,1.5104,138700000.0
2009-10-22 05:03:00,1.5104,1.5104,1.51035,1.51035,131750000.0
2009-10-22 05:04:00,1.51035,1.5104,1.51035,1.51035,169950000.0
2009-10-22 05:05:00,1.51035,1.5104,1.51035,1.51035,98050000.0
2009-10-22 05:06:00,1.51035,1.51035,1.51035,1.51035,59900000.0
2009-10-22 05:07:00,1.51035,1.5104,1.51035,1.5104,126850000.0
2009-10-22 05:08:00,1.5104,1.51045,1.51035,1.51035,136650000.0
2009-10-22 05:09:00,1.51035,1.51045,1.51035,1.5104,241000000.0
2009-10-22 05:10:00,1.5104,1.5104,1.51035,1.51035,428900000.0
2009-10-22 05:11:00,1.51035,1.5104,1.51035,1.51035,162400000.0
2009-10-22 05:12:00,1.51035,1.51045,1.51035,1.51035,235900000.0
2009-10-22 05:13:00,1.51035,1.51045,1.51035,1.51035,147100000.0
2009-10-22 05:14:00,1.51035,1.5104,1.51035,1.51035,146600000.0
2009-10-22 05:15:00,1.51035,1.51045,1.51035,1.5104,203300000.0
2009-10-22 05:16:00,1.5104,1.51045,1.5104,1.5104,86500000.0
2009-10-22 05:17:00,1.5104,1.51045,1.51035,1.51035,219500000.0
2009-10-22 05:18:00,1.51035,1.51045,1.51035,1.51045,37150000.0
2009-10-22 05:19:00,1.51045,1.5105,1.51045,1.51045,38400000.0
2009-10-22 05:20:00,1.51045,1.51045,1.51045,1.51045,13350000.0
2009-10-22 05:21:00,1.51045,1.51045,1.51045,1.51045,19750000.0
2009-10-22 05:22:00,1.51045,1.51045,1.51045,1.51045,12500000.0
2009-10-22 05:23:00,1.51045,1.51045,1.51045,1.51045,3300000.0
2009-10-22 05:24:00,1.51045,1.51045,1.51045,1.51045,16250000.0
2009-10-22 05:25:00,1.51045,1.51045,1.51045,1.51045,29750000.0
2009-10-22 05:26:00,1.51045,1.51045,1.51045,1.51045,61250000.0
2009-10-22 05:27:00,1.51045,1.51045,1.51045,1.51045,9650000.0
2009-10-22 05:28:00,1.51045,1.51045,1.51045,1.51045,23450000.0
2009-10-22 05:29:00,1.51045,1.51045,1.51045,1.51045,13500000.0
2009-10-22 05:30:00,1.51045,1.5105,1.51045,1.5105,72000000.0
2009-10-22 05:31:00,1.51045,1.5106,1.51045,1.5105,61850000.0
2009-10-22 05:32:00,1.5105,1.5105,1.5105,1.5105,9100000.0
2009-10-22 05:33:00,1.5105,1.5105,1.5105,1.5105,10900000.0
2009-10-22 05:34:00,1.5105,1.5105,1.5105,1.5105,6550000.0
2009-10-22 05:35:00,1.5105,1.5106,1.5105,1.5105,14500000.0
2009-10-22 05:36:00,1.5105,1.5105,1.5105,1.5105,30000000.0
2009-10-22 05:37:00,1.5105,1.5105,1.5105,1.5105,8650000.0
2009-10-22 05:38:00,1.5105,1.5105,1.5105,1.5105,5600000.0
2009-10-22 05:39:00,1.5105,1.5105,1.5105,1.5105,7050000.0
2009-10-22 05:40:00,1.5105,1.5105,1.5105,1.5105,8100000.0
2009-10-22 05:41:00,1.5105,1.5105,1.5105,1.5105,3050000.0
2009-10-22 05:42:00,1.5105,1.5105,1.5105,1.5105,10700000.0
2009-10-22 05:43:00,1.5105,1.5105,1.5105,1.5105,9650000.0
2009-10-22 05:44:00,1.5105,1.51055,1.5105,1.5105,38250000.0
2009-10-22 05:45:00,1.5105,1.51055,1.5105,1.5105,94100000.0
2009-10-22 05:46:00,1.5105,1.5106,1.5105,1.5105,48600000.0
2009-10-22 05:47:00,1.5105,1.51055,1.5105,1.5105,57950000.0
2009-10-22 05:48:00,1.5105,1.51055,1.5105,1.5105,126850000.0
2009-10-22 05:49:00,1.5105,1.5107,1.5105,1.5106,664200000.0
2009-10-22 05:50:00,1.5106,1.51065,1.51055,1.5106,210800000.0
2009-10-22 05:51:00,1.5106,1.51065,1.51055,1.51065,206300000.0
2009-10-22 05:52:00,1.51065,1.51065,1.51055,1.51055,339000000.0
2009-10-22 05:53:00,1.51055,1.51065,1.51055,1.51065,345900000.0
2009-10-22 05:54:00,1.51065,1.51065,1.51055,1.5106,387799998.0
2009-10-22 05:55:00,1.51065,1.5107,1.51055,1.5106,301300000.0
2009-10-22 05:56:00,1.5106,1.5106,1.51055,1.51055,239500000.0
2009-10-22 05:57:00,1.51055,1.5106,1.51055,1.51055,418300000.0
2009-10-22 05:58:00,1.5106,1.51065,1.51055,1.51055,253000000.0
2009-10-22 05:59:00,1.51055,1.51065,1.51055,1.51055,425200000.0
2009-10-22 06:00:00,1.51055,1.51055,1.51055,1.51055,388900000.0
2009-10-22 06:01:00,1.51055,1.51065,1.51055,1.51055,198900000.0
2009-10-22 06:02:00,1.5106,1.5107,1.51055,1.5107,150400000.0
2009-10-22 06:03:00,1.5107,1.5107,1.51055,1.5106,539100002.0
2009-10-22 06:04:00,1.5106,1.51065,1.51055,1.5106,677800003.0
2009-10-22 06:05:00,1.5106,1.51065,1.51055,1.51055,443200000.0
2009-10-22 06:06:00,1.51055,1.51065,1.51055,1.51065,104250000.0
2009-10-22 06:07:00,1.51065,1.51065,1.51065,1.51065,20000000.0
2009-10-22 06:08:00,1.51065,1.51065,1.51065,1.51065,22700000.0
2009-10-22 06:09:00,1.51065,1.51065,1.51065,1.51065,38200000.0
2009-10-22 06:10:00,1.51065,1.51065,1.51065,1.51065,68400000.0
2009-10-22 06:11:00,1.51065,1.5107,1.51065,1.5107,133000000.0
2009-10-22 06:12:00,1.5107,1.5107,1.5107,1.5107,41200000.0
2009-10-22 06:13:00,1.5107,1.5107,1.5107,1.5107,30400000.0
2009-10-22 06:14:00,1.5107,1.5107,1.5107,1.5107,17600000.0
2009-10-22 06:15:00,1.5107,1.5107,1.5107,1.5107,16000000.0
2009-10-22 06:16:00,1.5107,1.51075,1.5107,1.5107,90400000.0
2009-10-22 06:17:00,1.5107,1.5107,1.5107,1.5107,201700000.0
2009-10-22 06:18:00,1.5107,1.5107,1.5107,1.5107,28400000.0
2009-10-22 06:19:00,1.5107,1.51075,1.5107,1.5107,78800000.0
2009-10-22 06:20:00,1.5107,1.5107,1.5107,1.5107,117300000.0
2009-10-22 06:21:00,1.5107,1.5107,1.5107,1.5107,17200000.0
2009-10-22 06:22:00,1.5107,1.5107,1.5107,1.5107,13200000.0
2009-10-22 06:23:00,1.5107,1.5107,1.5107,1.5107,111300000.0
2009-10-22 06:24:00,1.5107,1.5107,1.5107,1.5107,170200000.0
2009-10-22 06:25:00,1.5107,1.51075,1.5107,1.5107,221300000.0
2009-10-22 06:26:00,1.5107,1.5107,1.5107,1.5107,108000000.0
2009-10-22 06:27:00,1.5107,1.51075,1.5107,1.51075,103300000.0
2009-10-22 06:28:00,1.51075,1.5108,1.51075,1.5108,3900000.0
2009-10-22 06:29:00,1.5108,1.5108,1.5108,1.5108,3750000.0
2009-10-22 06:30:00,1.5108,1.5108,1.5108,1.5108,6750000.0
2009-10-22 06:31:00,1.5108,1.5108,1.5108,1.5108,5250000.0
2009-10-22 06:32:00,1.5108,1.5108,1.5108,1.5108,2550000.0
2009-10-22 06:33:00,1.5108,1.5108,1.5108,1.5108,4350000.0
2009-10-22 06:34:00,1.5108,1.5108,1.5108,1.5108,3150000.0
2009-10-22 06:35:00,1.5108,1.5108,1.5108,1.5108,4950000.0
2009-10-22 06:36:00,1.5108,1.5108,1.5108,1.5108,750000.0
2009-10-22 06:37:00,1.5108,1.5108,1.5108,1.5108,1800000.0
2009-10-22 06:38:00,1.5108,1.5108,1.5108,1.5108,2100000.0
2009-10-22 06:39:00,1.5108,1.5108,1.5108,1.5108,7400000.0
2009-10-22 06:40:00,1.5108,1.51085,1.5108,1.5108,20300000.0
2009-10-22 06:41:00,1.5108,1.5108,1.5108,1.5108,3300000.0
2009-10-22 06:42:00,1.51075,1.51085,1.51075,1.51085,2400000.0
2009-10-22 06:43:00,1.51085,1.51085,1.51085,1.51085,3600000.0
2009-10-22 06:44:00,1.51085,1.51085,1.51085,1.51085,6800000.0
2009-10-22 06:45:00,1.51085,1.5109,1.51085,1.5109,8800000.0
2009-10-22 06:46:00,1.5109,1.5109,1.5109,1.5109,3250000.0
2009-10-22 06:47:00,1.5109,1.511,1.51085,1.511,166900000.0
2009-10-22 06:48:00,1.511,1.5111,1.51095,1.51105,280100000.0
2009-10-22 06:49:00,1.51105,1.5111,1.51095,1.511,340500000.0
2009-10-22 06:50:00,1.511,1.5111,1.511,1.511,177500000.0
2009-10-22 06:51:00,1.51105,1.51105,1.511,1.511,79800000.0
2009-10-22 06:52:00,1.511,1.511,1.5109,1.51095,79800000.0
2009-10-22 06:53:00,1.5109,1.5111,1.5109,1.511,159500000.0
2009-10-22 06:54:00,1.511,1.51105,1.51095,1.51095,75200000.0
2009-10-22 06:55:00,1.51095,1.51095,1.51095,1.51095,44900000.0
2009-10-22 06:56:00,1.51095,1.511,1.51075,1.51085,281200000.0
2009-10-22 06:57:00,1.51085,1.51095,1.51075,1.51075,104200000.0
2009-10-22 06:58:00,1.51075,1.5108,1.51065,1.5107,158600000.0
2009-10-22 06:59:00,1.5107,1.5107,1.5106,1.5106,359200000.0
2009-10-22 07:00:00,1.5106,1.51075,1.5106,1.51065,467200000.0
2009-10-22 07:01:00,1.51065,1.5109,1.51065,1.51075,391300000.0
2009-10-22 07:02:00,1.51075,1.5109,1.51075,1.5108,490900000.0
2009-10-22 07:03:00,1.51075,1.51085,1.5107,1.51075,187900000.0
2009-10-22 07:04:00,1.51075,1.5108,1.5107,1.5108,55500000.0
2009-10-22 07:05:00,1.5108,1.5108,1.51075,1.51075,53400000.0
2009-10-22 07:06:00,1.51075,1.51085,1.5107,1.5108,121400000.0
2009-10-22 07:07:00,1.5108,1.5109,1.51075,1.5108,235000000.0
2009-10-22 07:08:00,1.5108,1.51085,1.5108,1.51085,12600000.0
2009-10-22 07:09:00,1.51085,1.5109,1.5108,1.51085,73500000.0
2009-10-22 07:10:00,1.5108,1.5109,1.5107,1.5108,366600000.0
2009-10-22 07:11:00,1.5108,1.5108,1.51065,1.51075,244000000.0
2009-10-22 07:12:00,1.51075,1.51075,1.5107,1.5107,107300000.0
2009-10-22 07:13:00,1.5107,1.5108,1.5107,1.51075,150600000.0
2009-10-22 07:14:00,1.51075,1.51085,1.5107,1.51075,228000000.0
2009-10-22 07:15:00,1.51075,1.5108,1.51075,1.51075,99100000.0
2009-10-22 07:16:00,1.51075,1.51085,1.5107,1.5107,392000000.0
2009-10-22 07:17:00,1.5107,1.5108,1.5107,1.5108,270800000.0
2009-10-22 07:18:00,1.5108,1.5108,1.51075,1.5108,68800000.0
2009-10-22 07:19:00,1.5108,1.5108,1.5107,1.51075,177500000.0
2009-10-22 07:20:00,1.5107,1.51085,1.5107,1.5108,395600000.0
2009-10-22 07:21:00,1.51085,1.5109,1.51075,1.5108,359300000.0
2009-10-22 07:22:00,1.51085,1.51095,1.51075,1.51095,282900000.0
2009-10-22 07:23:00,1.51095,1.511,1.5107,1.51085,313200000.0
2009-10-22 07:24:00,1.51085,1.51085,1.5106,1.5107,504800000.0
2009-10-22 07:25:00,1.5107,1.51075,1.5106,1.51075,462600000.0
2009-10-22 07:26:00,1.5107,1.51085,1.5107,1.51085,198300000.0
2009-10-22 07:27:00,1.51085,1.5109,1.5106,1.51075,383200000.0
2009-10-22 07:28:00,1.5108,1.51085,1.51075,1.5108,236400000.0
2009-10-22 07:29:00,1.5108,1.5109,1.5108,1.5109,154600000.0
2009-10-22 07:30:00,1.51085,1.5109,1.51085,1.51085,169600000.0
2009-10-22 07:31:00,1.51085,1.5109,1.51085,1.51085,234800000.0
2009-10-22 07:32:00,1.51085,1.51085,1.51075,1.51075,370800000.0
2009-10-22 07:33:00,1.51075,1.5109,1.51075,1.51085,95000000.0
2009-10-22 07:34:00,1.51085,1.51085,1.5107,1.51075,162300000.0
2009-10-22 07:35:00,1.51075,1.51075,1.5106,1.51065,146800000.0
2009-10-22 07:36:00,1.5106,1.5107,1.51055,1.5107,285400000.0
2009-10-22 07:37:00,1.5107,1.5107,1.51065,1.51065,292700000.0
2009-10-22 07:38:00,1.5106,1.5108,1.5106,1.51075,528200000.0
2009-10-22 07:39:00,1.51075,1.5108,1.5107,1.51075,276600000.0
2009-10-22 07:40:00,1.51075,1.5108,1.51075,1.51075,100300000.0
2009-10-22 07:41:00,1.51075,1.5108,1.51075,1.51075,408500000.0
2009-10-22 07:42:00,1.51075,1.51075,1.5106,1.5107,593100000.0
2009-10-22 07:43:00,1.5107,1.5107,1.5107,1.5107,219000000.0
2009-10-22 07:44:00,1.5107,1.51075,1.5106,1.51065,524800000.0
2009-10-22 07:45:00,1.51065,1.5107,1.51065,1.5107,349000000.0
2009-10-22 07:46:00,1.5107,1.5107,1.51065,1.5107,313400000.0
2009-10-22 07:47:00,1.5107,1.51085,1.51065,1.51085,540300000.0
2009-10-22 07:48:00,1.51085,1.511,1.51075,1.51085,672400000.0
2009-10-22 07:49:00,1.51085,1.51095,1.51085,1.51095,452500000.0
2009-10-22 07:50:00,1.51095,1.51105,1.51085,1.5109,444300000.0
2009-10-22 07:51:00,1.51085,1.511,1.51085,1.5109,407500000.0
2009-10-22 07:52:00,1.5109,1.511,1.51085,1.51095,457600000.0
2009-10-22 07:53:00,1.5109,1.511,1.51075,1.5108,539300000.0
2009-10-22 07:54:00,1.51075,1.5109,1.5103,1.51035,448200000.0
2009-10-22 07:55:00,1.51035,1.5105,1.5102,1.5103,340600000.0
2009-10-22 07:56:00,1.51035,1.5104,1.51015,1.5102,239800000.0
2009-10-22 07:57:00,1.5102,1.5103,1.5102,1.51025,164100000.0
2009-10-22 07:58:00,1.51025,1.5103,1.51015,1.5102,199700000.0
2009-10-22 07:59:00,1.5103,1.5103,1.51005,1.5101,144500000.0
2009-10-22 08:00:00,1.51005,1.51035,1.51005,1.51025,307800000.0
2009-10-22 08:01:00,1.51025,1.5108,1.51025,1.5108,191500000.0
2009-10-22 08:02:00,1.5108,1.51085,1.51055,1.5106,120300000.0
2009-10-22 08:03:00,1.5106,1.5107,1.51055,1.5106,205300000.0
2009-10-22 08:04:00,1.5106,1.5108,1.51055,1.51065,293700000.0
2009-10-22 08:05:00,1.51065,1.5107,1.5106,1.5107,124600000.0
2009-10-22 08:06:00,1.5107,1.51105,1.5107,1.51095,104200000.0
2009-10-22 08:07:00,1.51095,1.511,1.51095,1.51095,43800000.0
2009-10-22 08:08:00,1.51095,1.51095,1.51095,1.51095,58400000.0
2009-10-22 08:09:00,1.51095,1.511,1.51075,1.51075,286500000.0
2009-10-22 08:10:00,1.51075,1.51095,1.51075,1.51075,125200000.0
2009-10-22 08:11:00,1.51075,1.51075,1.51075,1.51075,69000000.0
2009-10-22 08:12:00,1.51075,1.51085,1.51075,1.5108,214500000.0
2009-10-22 08:13:00,1.5108,1.51085,1.51075,1.5108,487400000.0
2009-10-22 08:14:00,1.5108,1.51085,1.51075,1.51075,215200000.0
2009-10-22 08:15:00,1.51075,1.51095,1.5107,1.5107,214500000.0
2009-10-22 08:16:00,1.5107,1.5109,1.5107,1.51085,265200000.0
2009-10-22 08:17:00,1.51085,1.5109,1.5107,1.51075,162400000.0
2009-10-22 08:18:00,1.5107,1.5108,1.5106,1.51065,539200000.0
2009-10-22 08:19:00,1.5107,1.51085,1.51065,1.51075,429300000.0
2009-10-22 08:20:00,1.5107,1.51095,1.51065,1.5108,515800000.0
2009-10-22 08:21:00,1.5108,1.5109,1.51075,1.5109,420200000.0
2009-10-22 08:22:00,1.5109,1.511,1.5108,1.5109,526900000.0
2009-10-22 08:23:00,1.51095,1.511,1.51075,1.5109,313600000.0
2009-10-22 08:24:00,1.51085,1.5109,1.5107,1.51075,488400000.0
2009-10-22 08:25:00,1.51075,1.51075,1.51065,1.51065,284400000.0
2009-10-22 08:26:00,1.51065,1.51065,1.5105,1.51055,36000000.0
2009-10-22 08:27:00,1.51055,1.5106,1.51045,1.5106,167600000.0
2009-10-22 08:28:00,1.5106,1.5106,1.5105,1.5105,189600000.0
2009-10-22 08:29:00,1.5105,1.51055,1.5105,1.5105,307600000.0
2009-10-22 08:30:00,1.5105,1.5106,1.5105,1.5106,485400000.0
2009-10-22 08:31:00,1.5106,1.5107,1.5105,1.51065,477900000.0
2009-10-22 08:32:00,1.51065,1.5107,1.51065,1.5107,379900000.0
2009-10-22 08:33:00,1.5107,1.5107,1.5105,1.51055,416400000.0
2009-10-22 08:34:00,1.51055,1.51065,1.51055,1.51055,230400000.0
2009-10-22 08:35:00,1.51055,1.51065,1.51055,1.51055,530400000.0
2009-10-22 08:36:00,1.51055,1.51065,1.51055,1.51055,267700000.0
2009-10-22 08:37:00,1.51055,1.5106,1.51045,1.5105,476800000.0
2009-10-22 08:38:00,1.5105,1.5107,1.5105,1.51055,588700001.0
2009-10-22 08:39:00,1.51055,1.5107,1.51045,1.5107,336400000.0
2009-10-22 08:40:00,1.5106,1.5107,1.51055,1.5106,278800000.0
2009-10-22 08:41:00,1.51055,1.5106,1.51045,1.51045,206300000.0
2009-10-22 08:42:00,1.5105,1.5106,1.5104,1.5105,466100000.0
2009-10-22 08:43:00,1.51045,1.51065,1.5104,1.51045,606900000.0
2009-10-22 08:44:00,1.51045,1.5105,1.5101,1.5101,279700000.0
2009-10-22 08:45:00,1.5101,1.51025,1.51005,1.51005,695900000.0
2009-10-22 08:46:00,1.51005,1.51035,1.51005,1.5102,655600000.0
2009-10-22 08:47:00,1.5102,1.51035,1.51015,1.5102,631900000.0
2009-10-22 08:48:00,1.5102,1.51025,1.5102,1.5102,486500000.0
2009-10-22 08:49:00,1.5102,1.5102,1.51015,1.5102,405100000.0
2009-10-22 08:50:00,1.5102,1.51025,1.51005,1.5101,673300002.0
2009-10-22 08:51:00,1.5101,1.5101,1.51005,1.5101,645500000.0
2009-10-22 08:52:00,1.5101,1.51015,1.51005,1.51015,458800000.0
2009-10-22 08:53:00,1.51015,1.51025,1.5101,1.51015,432500000.0
2009-10-22 08:54:00,1.5102,1.5102,1.51015,1.5102,248000000.0
2009-10-22 08:55:00,1.51025,1.51025,1.51005,1.51005,335800000.0
2009-10-22 08:56:00,1.51005,1.51035,1.51,1.5102,756899999.0
2009-10-22 08:57:00,1.5102,1.5104,1.5102,1.51025,350599999.0
2009-10-22 08:58:00,1.51025,1.5105,1.51025,1.51045,655100003.0
2009-10-22 08:59:00,1.51045,1.51045,1.5101,1.5104,676300000.0
2009-10-22 09:00:00,1.5104,1.51065,1.51025,1.51045,630500001.0
2009-10-22 09:01:00,1.51045,1.5106,1.51035,1.5104,618899999.0
2009-10-22 09:02:00,1.5104,1.51055,1.5104,1.5104,533900000.0
2009-10-22 09:03:00,1.5104,1.5105,1.50975,1.5099,647500001.0
2009-10-22 09:04:00,1.5099,1.51005,1.50975,1.5098,571699999.0
2009-10-22 09:05:00,1.5098,1.51035,1.5098,1.5102,624200000.0
2009-10-22 09:06:00,1.51025,1.51075,1.51025,1.5105,601200000.0
2009-10-22 09:07:00,1.5105,1.5106,1.51035,1.51045,604600000.0
2009-10-22 09:08:00,1.5105,1.5106,1.51045,1.51045,401400000.0
2009-10-22 09:09:00,1.51045,1.51085,1.51045,1.51085,727299999.0
2009-10-22 09:10:00,1.5108,1.511,1.51075,1.51095,745599999.0
2009-10-22 09:11:00,1.51095,1.511,1.51075,1.51085,600700000.0
2009-10-22 09:12:00,1.51085,1.511,1.5108,1.5109,317000000.0
2009-10-22 09:13:00,1.5109,1.51095,1.51085,1.51095,441700000.0
2009-10-22 09:14:00,1.51095,1.51095,1.51085,1.51085,415900000.0
2009-10-22 09:15:00,1.51085,1.5109,1.5108,1.51085,457700000.0
2009-10-22 09:16:00,1.51085,1.51095,1.51085,1.51085,299800000.0
2009-10-22 09:17:00,1.51085,1.51095,1.5108,1.5109,539600002.0
2009-10-22 09:18:00,1.5109,1.5109,1.5108,1.5108,317200000.0
2009-10-22 09:19:00,1.5108,1.511,1.51075,1.5109,667499999.0
2009-10-22 09:20:00,1.5109,1.51105,1.51085,1.51095,580600000.0
2009-10-22 09:21:00,1.51095,1.5111,1.51095,1.5111,365100000.0
2009-10-22 09:22:00,1.5111,1.51125,1.5111,1.51125,194200000.0
2009-10-22 09:23:00,1.5112,1.51135,1.51115,1.5113,935700000.0
2009-10-22 09:24:00,1.5113,1.51135,1.51115,1.5112,792000001.0
2009-10-22 09:25:00,1.5112,1.5113,1.51115,1.5112,359500000.0
2009-10-22 09:26:00,1.5112,1.5113,1.5112,1.51125,636100000.0
2009-10-22 09:27:00,1.5112,1.5113,1.5112,1.5113,150200000.0
2009-10-22 09:28:00,1.5113,1.51155,1.5113,1.51145,1153600004.0
2009-10-22 09:29:00,1.51145,1.51165,1.5114,1.5115,976100006.0
2009-10-22 09:30:00,1.5115,1.51155,1.5114,1.51145,232600000.0
2009-10-22 09:31:00,1.5115,1.5115,1.51125,1.51135,822600000.0
2009-10-22 09:32:00,1.51135,1.5117,1.51135,1.51165,943500003.0
2009-10-22 09:33:00,1.5117,1.51175,1.5116,1.5116,458500002.0
2009-10-22 09:34:00,1.5116,1.5116,1.5115,1.51155,691800000.0
2009-10-22 09:35:00,1.51155,1.51165,1.5115,1.51155,690900000.0
2009-10-22 09:36:00,1.51155,1.5117,1.51155,1.5116,633600000.0
2009-10-22 09:37:00,1.5116,1.5118,1.51155,1.5117,1063399997.0
2009-10-22 09:38:00,1.5117,1.51175,1.5116,1.51165,610199999.0
2009-10-22 09:39:00,1.51165,1.51185,1.51165,1.51165,312900000.0
2009-10-22 09:40:00,1.51165,1.5117,1.51155,1.5116,637200000.0
2009-10-22 09:41:00,1.5116,1.51175,1.5116,1.51165,406300001.0
2009-10-22 09:42:00,1.51165,1.5118,1.5116,1.5118,616399998.0
2009-10-22 09:43:00,1.5118,1.5118,1.5117,1.5118,566100000.0
2009-10-22 09:44:00,1.51175,1.51175,1.51165,1.5117,519299999.0
2009-10-22 09:45:00,1.5117,1.5118,1.51165,1.5117,511000002.0
2009-10-22 09:46:00,1.5117,1.5118,1.5116,1.5117,762599997.0
2009-10-22 09:47:00,1.5117,1.5118,1.51165,1.5117,760600000.0
2009-10-22 09:48:00,1.5117,1.51175,1.5116,1.5117,487800000.0
2009-10-22 09:49:00,1.5117,1.51175,1.51165,1.51165,545000002.0
2009-10-22 09:50:00,1.5117,1.5118,1.51165,1.51165,642200000.0
2009-10-22 09:51:00,1.51175,1.5118,1.51165,1.5118,908500003.0
2009-10-22 09:52:00,1.5118,1.5118,1.5116,1.5118,1010299997.0
2009-10-22 09:53:00,1.5118,1.51185,1.5117,1.5117,686399998.0
2009-10-22 09:54:00,1.5117,1.51175,1.51165,1.5117,526500001.0
2009-10-22 09:55:00,1.5117,1.5118,1.51165,1.5117,560900000.0
2009-10-22 09:56:00,1.51165,1.5117,1.51165,1.51165,171100001.0
2009-10-22 09:57:00,1.51165,1.51175,1.51165,1.5117,934199999.0
2009-10-22 09:58:00,1.5117,1.5118,1.51165,1.5117,805900004.0
2009-10-22 09:59:00,1.5117,1.5118,1.51165,1.5117,329300000.0
2009-10-22 10:00:00,1.5117,1.5118,1.51165,1.51165,445300000.0
2009-10-22 10:01:00,1.51165,1.5117,1.5116,1.5117,206600000.0
2009-10-22 10:02:00,1.5117,1.5118,1.5116,1.5118,278199999.0
2009-10-22 10:03:00,1.51175,1.5118,1.51165,1.51175,472700000.0
2009-10-22 10:04:00,1.5118,1.5119,1.51175,1.51185,262500000.0
2009-10-22 10:05:00,1.51185,1.5121,1.51185,1.512,465500000.0
2009-10-22 10:06:00,1.512,1.51205,1.51185,1.51205,434600000.0
2009-10-22 10:07:00,1.51205,1.51205,1.5119,1.512,503000001.0
2009-10-22 10:08:00,1.512,1.51215,1.512,1.512,414600000.0
2009-10-22 10:09:00,1.512,1.5122,1.512,1.51205,645600000.0
2009-10-22 10:10:00,1.5121,1.5123,1.512,1.51225,795800000.0
2009-10-22 10:11:00,1.51225,1.51225,1.51205,1.5122,763999999.0
2009-10-22 10:12:00,1.5122,1.5123,1.5122,1.51225,517599999.0
2009-10-22 10:13:00,1.5123,1.51235,1.51215,1.51225,404900000.0
2009-10-22 10:14:00,1.51225,1.5123,1.51215,1.5122,865500000.0
2009-10-22 10:15:00,1.5122,1.5123,1.5122,1.5122,471400000.0
2009-10-22 10:16:00,1.5122,1.51235,1.5122,1.5123,469400001.0
2009-10-22 10:17:00,1.5123,1.51255,1.5123,1.5125,633500001.0
2009-10-22 10:18:00,1.5125,1.5127,1.51245,1.5127,490700000.0
2009-10-22 10:19:00,1.5127,1.51285,1.5126,1.5127,920700001.0
2009-10-22 10:20:00,1.51275,1.5129,1.51255,1.5126,1271600000.0
2009-10-22 10:21:00,1.5126,1.51265,1.5125,1.5125,502600000.0
2009-10-22 10:22:00,1.51255,1.5126,1.5124,1.5126,360800000.0
2009-10-22 10:23:00,1.5126,1.51285,1.5126,1.5128,1345499996.0
2009-10-22 10:24:00,1.5128,1.51285,1.51265,1.51265,930000000.0
2009-10-22 10:25:00,1.51265,1.51285,1.5126,1.5127,1103599998.0
2009-10-22 10:26:00,1.5127,1.5133,1.51265,1.5132,1147099998.0
2009-10-22 10:27:00,1.51325,1.5133,1.51315,1.51315,297300000.0
2009-10-22 10:28:00,1.51315,1.51325,1.51315,1.5132,541200001.0
2009-10-22 10:29:00,1.5132,1.5133,1.513,1.51325,866899999.0
2009-10-22 10:30:00,1.51325,1.5134,1.51325,1.51325,878400000.0
2009-10-22 10:31:00,1.51335,1.51375,1.51335,1.5137,1229500007.0
2009-10-22 10:32:00,1.5138,1.51395,1.51355,1.51365,1177499997.0
2009-10-22 10:33:00,1.5136,1.5136,1.51335,1.5134,431100000.0
2009-10-22 10:34:00,1.5134,1.51355,1.51325,1.51325,509300000.0
2009-10-22 10:35:00,1.51325,1.5133,1.5129,1.513,637199999.0
2009-10-22 10:36:00,1.51295,1.51305,1.5126,1.5127,757800000.0
2009-10-22 10:37:00,1.5127,1.51275,1.51265,1.5127,526000000.0
2009-10-22 10:38:00,1.5127,1.5128,1.5127,1.5127,634700000.0
2009-10-22 10:39:00,1.5127,1.5127,1.51245,1.5125,681800000.0
2009-10-22 10:40:00,1.5125,1.51265,1.51245,1.51245,731799999.0
2009-10-22 10:41:00,1.51245,1.5126,1.51235,1.51245,756000000.0
2009-10-22 10:42:00,1.51245,1.5126,1.51245,1.5125,726400001.0
2009-10-22 10:43:00,1.51255,1.51255,1.5124,1.5125,577399999.0
2009-10-22 10:44:00,1.5125,1.51265,1.51245,1.5125,570499999.0
2009-10-22 10:45:00,1.5125,1.51265,1.5125,1.5126,411200000.0
2009-10-22 10:46:00,1.5126,1.5128,1.5126,1.51265,372400001.0
2009-10-22 10:47:00,1.51265,1.51285,1.51265,1.5127,549800000.0
2009-10-22 10:48:00,1.5127,1.51285,1.51235,1.51245,543000000.0
2009-10-22 10:49:00,1.51245,1.51245,1.51235,1.51235,750299998.0
2009-10-22 10:50:00,1.51235,1.5124,1.51205,1.51205,740200000.0
2009-10-22 10:51:00,1.51205,1.51215,1.51175,1.51185,620100000.0
2009-10-22 10:52:00,1.5119,1.5121,1.5118,1.5118,598000000.0
2009-10-22 10:53:00,1.5118,1.5119,1.51175,1.5118,748200000.0
2009-10-22 10:54:00,1.5118,1.51195,1.5118,1.51195,412600000.0
2009-10-22 10:55:00,1.51195,1.51205,1.5119,1.512,580200000.0
2009-10-22 10:56:00,1.51205,1.5122,1.512,1.51215,657200000.0
2009-10-22 10:57:00,1.51215,1.51235,1.51215,1.5122,522700000.0
2009-10-22 10:58:00,1.5122,1.5122,1.51195,1.512,635300000.0
2009-10-22 10:59:00,1.512,1.5121,1.51195,1.51205,411000000.0
2009-10-22 11:00:00,1.51205,1.5121,1.5119,1.51195,623799999.0
2009-10-22 11:01:00,1.51195,1.51195,1.5118,1.5118,254600000.0
2009-10-22 11:02:00,1.5118,1.5119,1.5117,1.51175,564100000.0
2009-10-22 11:03:00,1.51175,1.5118,1.51145,1.5115,469200000.0
2009-10-22 11:04:00,1.5115,1.5117,1.5115,1.51165,646200001.0
2009-10-22 11:05:00,1.51165,1.51185,1.5116,1.5118,538100000.0
2009-10-22 11:06:00,1.5118,1.5118,1.51155,1.5116,287000000.0
2009-10-22 11:07:00,1.5116,1.51175,1.5116,1.51165,442500000.0
2009-10-22 11:08:00,1.51165,1.5118,1.51165,1.5118,665800000.0
2009-10-22 11:09:00,1.5118,1.51185,1.5117,1.5118,427900000.0
2009-10-22 11:10:00,1.5118,1.51185,1.51175,1.5118,528200000.0
2009-10-22 11:11:00,1.51185,1.51185,1.5117,1.5118,379999999.0
2009-10-22 11:12:00,1.5118,1.51185,1.5118,1.5118,235300000.0
2009-10-22 11:13:00,1.5118,1.51185,1.5118,1.5118,388800000.0
2009-10-22 11:14:00,1.5118,1.5119,1.51175,1.51175,544900000.0
2009-10-22 11:15:00,1.5118,1.5118,1.51165,1.5117,511800000.0
2009-10-22 11:16:00,1.5117,1.51185,1.51165,1.5118,591200001.0
2009-10-22 11:17:00,1.5118,1.5118,1.5117,1.5117,520100000.0
2009-10-22 11:18:00,1.5117,1.51175,1.5117,1.51175,528100001.0
2009-10-22 11:19:00,1.5118,1.5118,1.51165,1.5117,743800000.0
2009-10-22 11:20:00,1.5117,1.51175,1.5117,1.5117,472900000.0
2009-10-22 11:21:00,1.5117,1.5118,1.5117,1.5117,543800000.0
2009-10-22 11:22:00,1.5117,1.51175,1.51165,1.5117,425100000.0
2009-10-22 11:23:00,1.5117,1.5118,1.5117,1.5117,385000000.0
2009-10-22 11:24:00,1.5117,1.5117,1.5114,1.5115,338100000.0
2009-10-22 11:25:00,1.51145,1.5115,1.5113,1.5113,286700000.0
2009-10-22 11:26:00,1.5113,1.5114,1.51125,1.51125,136700000.0
2009-10-22 11:27:00,1.51125,1.51125,1.51115,1.5112,243300000.0
2009-10-22 11:28:00,1.51125,1.51135,1.51115,1.5112,575700000.0
2009-10-22 11:29:00,1.5112,1.5113,1.5112,1.5112,295100002.0
2009-10-22 11:30:00,1.5112,1.51125,1.51105,1.5112,547900001.0
2009-10-22 11:31:00,1.5112,1.51125,1.5112,1.5112,159700000.0
2009-10-22 11:32:00,1.5112,1.51125,1.5112,1.5112,659499999.0
2009-10-22 11:33:00,1.5112,1.5114,1.5112,1.51135,586800000.0
2009-10-22 11:34:00,1.51135,1.5114,1.5113,1.5113,505100000.0
2009-10-22 11:35:00,1.5113,1.51135,1.5111,1.5111,216700000.0
2009-10-22 11:36:00,1.5111,1.51115,1.5111,1.5111,186600000.0
2009-10-22 11:37:00,1.5111,1.5111,1.51105,1.5111,321100000.0
2009-10-22 11:38:00,1.5111,1.51125,1.51105,1.5112,731199999.0
2009-10-22 11:39:00,1.51115,1.51125,1.51115,1.5112,473500000.0
2009-10-22 11:40:00,1.5112,1.51125,1.51115,1.51115,271000000.0
2009-10-22 11:41:00,1.51115,1.5112,1.51085,1.51085,360699999.0
2009-10-22 11:42:00,1.51085,1.51095,1.51065,1.51065,341900001.0
2009-10-22 11:43:00,1.51075,1.51085,1.51065,1.51075,784700000.0
2009-10-22 11:44:00,1.51075,1.5108,1.51065,1.51065,424200000.0
2009-10-22 11:45:00,1.51065,1.5107,1.5106,1.51065,347500001.0
2009-10-22 11:46:00,1.5107,1.5108,1.51065,1.5108,334400000.0
2009-10-22 11:47:00,1.51075,1.5108,1.51065,1.5108,457600000.0
2009-10-22 11:48:00,1.5108,1.5108,1.51075,1.51075,179900001.0
2009-10-22 11:49:00,1.51075,1.51085,1.51075,1.5108,250100000.0
2009-10-22 11:50:00,1.5108,1.51085,1.51075,1.5108,277300000.0
2009-10-22 11:51:00,1.5108,1.5109,1.5108,1.5109,228700000.0
2009-10-22 11:52:00,1.5109,1.51095,1.5109,1.51095,353600000.0
2009-10-22 11:53:00,1.51095,1.511,1.51085,1.51095,411700001.0
2009-10-22 11:54:00,1.51095,1.51095,1.51075,1.5108,207400000.0
2009-10-22 11:55:00,1.5108,1.5108,1.51075,1.51075,154300000.0
2009-10-22 11:56:00,1.5108,1.51085,1.51075,1.51085,394300000.0
2009-10-22 11:57:00,1.51085,1.51085,1.5108,1.5108,320000000.0
2009-10-22 11:58:00,1.5108,1.51085,1.51075,1.51075,291500000.0
2009-10-22 11:59:00,1.51075,1.51075,1.5107,1.51075,365100000.0
2009-10-22 12:00:00,1.51075,1.5108,1.51075,1.51075,333099999.0
2009-10-22 12:01:00,1.51075,1.51075,1.51065,1.5107,296200000.0
2009-10-22 12:02:00,1.5107,1.5108,1.5107,1.5108,468599999.0
2009-10-22 12:03:00,1.5108,1.51085,1.5107,1.51085,824300000.0
2009-10-22 12:04:00,1.51085,1.51085,1.51075,1.5108,615899999.0
2009-10-22 12:05:00,1.5108,1.5109,1.51075,1.51085,598700000.0
2009-10-22 12:06:00,1.51085,1.51085,1.51075,1.51075,470800000.0
2009-10-22 12:07:00,1.5108,1.5109,1.51075,1.51085,426800000.0
2009-10-22 12:08:00,1.51085,1.51105,1.51085,1.51095,509700000.0
2009-10-22 12:09:00,1.51095,1.511,1.5109,1.51095,548400000.0
2009-10-22 12:10:00,1.51095,1.51105,1.5108,1.511,337200000.0
2009-10-22 12:11:00,1.511,1.511,1.5109,1.511,274500000.0
2009-10-22 12:12:00,1.511,1.511,1.5109,1.511,263500000.0
2009-10-22 12:13:00,1.511,1.51105,1.5108,1.5109,331600000.0
2009-10-22 12:14:00,1.51095,1.511,1.51085,1.511,272100000.0
2009-10-22 12:15:00,1.511,1.51115,1.51095,1.511,318400000.0
2009-10-22 12:16:00,1.511,1.5111,1.511,1.5111,146600000.0
2009-10-22 12:17:00,1.5111,1.51115,1.51105,1.51115,109000000.0
2009-10-22 12:18:00,1.51115,1.51115,1.5109,1.5109,144800000.0
2009-10-22 12:19:00,1.5109,1.51095,1.5108,1.51085,365000001.0
2009-10-22 12:20:00,1.51085,1.51085,1.51055,1.51065,474000000.0
2009-10-22 12:21:00,1.51065,1.5107,1.51055,1.51065,162300000.0
2009-10-22 12:22:00,1.51065,1.51075,1.51065,1.51065,408500000.0
2009-10-22 12:23:00,1.51065,1.51065,1.5106,1.5106,309200000.0
2009-10-22 12:24:00,1.5106,1.51065,1.5106,1.5106,366100000.0
2009-10-22 12:25:00,1.5106,1.51065,1.5106,1.5106,446300000.0
2009-10-22 12:26:00,1.5106,1.51065,1.5105,1.51055,217300000.0
2009-10-22 12:27:00,1.51055,1.51065,1.51045,1.5105,397900000.0
2009-10-22 12:28:00,1.5105,1.51055,1.5105,1.51055,292600000.0
2009-10-22 12:29:00,1.51055,1.51075,1.51055,1.5106,260600000.0
2009-10-22 12:30:00,1.5106,1.5106,1.51055,1.51055,186200000.0
2009-10-22 12:31:00,1.51055,1.51065,1.51055,1.5106,469100000.0
2009-10-22 12:32:00,1.5106,1.51065,1.51055,1.5106,635900000.0
2009-10-22 12:33:00,1.5106,1.5106,1.5104,1.5104,358600000.0
2009-10-22 12:34:00,1.5105,1.51055,1.5104,1.5104,742100000.0
2009-10-22 12:35:00,1.5104,1.5106,1.5104,1.51045,725700001.0
2009-10-22 12:36:00,1.51045,1.51065,1.51045,1.5105,720900000.0
2009-10-22 12:37:00,1.5105,1.51055,1.51045,1.5105,560000001.0
2009-10-22 12:38:00,1.5105,1.5106,1.5105,1.51055,627200000.0
2009-10-22 12:39:00,1.51055,1.5106,1.51055,1.51055,302300000.0
2009-10-22 12:40:00,1.51055,1.51065,1.51055,1.5106,537199999.0
2009-10-22 12:41:00,1.5106,1.5107,1.51055,1.5106,439300000.0
2009-10-22 12:42:00,1.51055,1.5106,1.51055,1.51055,381799999.0
2009-10-22 12:43:00,1.51055,1.51065,1.51055,1.5106,473700000.0
2009-10-22 12:44:00,1.5106,1.51065,1.5106,1.5106,347300000.0
2009-10-22 12:45:00,1.5106,1.51065,1.5106,1.51065,520500000.0
2009-10-22 12:46:00,1.51065,1.5107,1.51065,1.5107,312099999.0
2009-10-22 12:47:00,1.51075,1.5108,1.5107,1.5107,399700000.0
2009-10-22 12:48:00,1.5107,1.51085,1.5107,1.51085,487200002.0
2009-10-22 12:49:00,1.51085,1.511,1.51085,1.51095,523799999.0
2009-10-22 12:50:00,1.51095,1.51105,1.51085,1.51095,272200000.0
2009-10-22 12:51:00,1.51095,1.511,1.5109,1.51095,187700000.0
2009-10-22 12:52:00,1.51095,1.511,1.5109,1.511,40000000.0
2009-10-22 12:53:00,1.511,1.5111,1.51095,1.51095,143900000.0
2009-10-22 12:54:00,1.51095,1.51095,1.51095,1.51095,188500000.0
2009-10-22 12:55:00,1.51095,1.511,1.51095,1.51095,337700000.0
2009-10-22 12:56:00,1.51095,1.51095,1.51095,1.51095,289300000.0
2009-10-22 12:57:00,1.51095,1.511,1.51085,1.5109,492900001.0
2009-10-22 12:58:00,1.5109,1.51105,1.5109,1.51095,530800000.0
2009-10-22 12:59:00,1.51095,1.511,1.51095,1.511,273899999.0
2009-10-22 13:00:00,1.511,1.51105,1.51095,1.51095,109600000.0
2009-10-22 13:01:00,1.51095,1.511,1.51095,1.511,169299999.0
2009-10-22 13:02:00,1.511,1.511,1.51085,1.51085,215500000.0
2009-10-22 13:03:00,1.51085,1.5109,1.5108,1.5108,412800000.0
2009-10-22 13:04:00,1.5108,1.5108,1.51075,1.5108,375100000.0
2009-10-22 13:05:00,1.5108,1.5108,1.51075,1.5108,372900000.0
2009-10-22 13:06:00,1.5108,1.51085,1.51075,1.51075,427300000.0
2009-10-22 13:07:00,1.51075,1.5108,1.51075,1.51075,227300000.0
2009-10-22 13:08:00,1.51075,1.51085,1.5106,1.51065,416000000.0
2009-10-22 13:09:00,1.51065,1.5108,1.51065,1.5107,694899998.0
2009-10-22 13:10:00,1.5107,1.51075,1.51065,1.51075,447100000.0
2009-10-22 13:11:00,1.51075,1.51085,1.5107,1.5107,641000001.0
2009-10-22 13:12:00,1.5107,1.5107,1.5107,1.5107,247200000.0
2009-10-22 13:13:00,1.5107,1.5108,1.5107,1.5107,206100000.0
2009-10-22 13:14:00,1.5107,1.5108,1.5107,1.5108,225500000.0
2009-10-22 13:15:00,1.5108,1.5108,1.51075,1.5108,314000001.0
2009-10-22 13:16:00,1.5108,1.5109,1.5108,1.5108,632500000.0
2009-10-22 13:17:00,1.5108,1.5108,1.5107,1.51075,245300000.0
2009-10-22 13:18:00,1.51075,1.51095,1.51075,1.51095,172599999.0
2009-10-22 13:19:00,1.51095,1.51095,1.5108,1.51095,286800000.0
2009-10-22 13:20:00,1.51095,1.51095,1.5108,1.5109,295200000.0
2009-10-22 13:21:00,1.5109,1.5109,1.5108,1.5109,261300000.0
2009-10-22 13:22:00,1.51085,1.5109,1.5108,1.5108,377800000.0
2009-10-22 13:23:00,1.5108,1.5108,1.51075,1.5108,219300000.0
2009-10-22 13:24:00,1.51075,1.5108,1.51065,1.5107,393100000.0
2009-10-22 13:25:00,1.5107,1.5108,1.5107,1.5107,392100000.0
2009-10-22 13:26:00,1.5107,1.51075,1.51065,1.5107,372000000.0
2009-10-22 13:27:00,1.5107,1.51075,1.5107,1.5107,374400000.0
2009-10-22 13:28:00,1.5107,1.5108,1.5107,1.51075,556100000.0
2009-10-22 13:29:00,1.51075,1.5108,1.51065,1.5107,203500000.0
2009-10-22 13:30:00,1.5107,1.51085,1.5107,1.5108,514300000.0
2009-10-22 13:31:00,1.5108,1.5108,1.51075,1.5108,257400000.0
2009-10-22 13:32:00,1.5108,1.5108,1.51035,1.51035,450999999.0
2009-10-22 13:33:00,1.51035,1.5106,1.51035,1.5106,671600000.0
2009-10-22 13:34:00,1.5106,1.5106,1.51035,1.51045,465799999.0
2009-10-22 13:35:00,1.51045,1.51075,1.51045,1.51065,736800001.0
2009-10-22 13:36:00,1.51065,1.51075,1.5106,1.51065,707300000.0
2009-10-22 13:37:00,1.51065,1.51065,1.51065,1.51065,487600000.0
2009-10-22 13:38:00,1.51065,1.5108,1.51065,1.5107,578000000.0
2009-10-22 13:39:00,1.5107,1.51075,1.5107,1.51075,745700000.0
2009-10-22 13:40:00,1.5107,1.5107,1.5106,1.5106,645100000.0
2009-10-22 13:41:00,1.5106,1.51065,1.51035,1.5104,724599999.0
2009-10-22 13:42:00,1.5104,1.5105,1.5104,1.5105,384700000.0
2009-10-22 13:43:00,1.5105,1.51055,1.51045,1.5105,489400002.0
2009-10-22 13:44:00,1.5105,1.51055,1.51025,1.5104,721300001.0
2009-10-22 13:45:00,1.51045,1.51055,1.51025,1.5105,816700003.0
2009-10-22 13:46:00,1.5105,1.51055,1.5103,1.51045,802599999.0
2009-10-22 13:47:00,1.51045,1.51045,1.51035,1.5104,420700001.0
2009-10-22 13:48:00,1.5104,1.51045,1.51035,1.5104,507800000.0
2009-10-22 13:49:00,1.5104,1.51055,1.5104,1.5105,655600000.0
2009-10-22 13:50:00,1.5105,1.51055,1.51045,1.5105,587900001.0
2009-10-22 13:51:00,1.5105,1.51055,1.51045,1.51055,714300000.0
2009-10-22 13:52:00,1.51055,1.51055,1.5105,1.51055,670500000.0
2009-10-22 13:53:00,1.5105,1.51065,1.5105,1.5106,432100000.0
2009-10-22 13:54:00,1.5106,1.5106,1.5105,1.5105,677699997.0
2009-10-22 13:55:00,1.51055,1.5106,1.5105,1.5106,371900001.0
2009-10-22 13:56:00,1.5106,1.51065,1.51055,1.5106,286200000.0
2009-10-22 13:57:00,1.5106,1.51075,1.51055,1.51075,549700001.0
2009-10-22 13:58:00,1.51075,1.51085,1.51065,1.51065,521700000.0
2009-10-22 13:59:00,1.51065,1.5107,1.5106,1.51065,523400000.0
2009-10-22 14:00:00,1.51065,1.51065,1.5105,1.5105,312200000.0
2009-10-22 14:01:00,1.5105,1.5105,1.51045,1.5105,181300000.0
2009-10-22 14:02:00,1.5105,1.51065,1.5105,1.51065,405300000.0
2009-10-22 14:03:00,1.51065,1.51065,1.51055,1.5106,574000000.0
2009-10-22 14:04:00,1.5106,1.51065,1.5106,1.51065,350800000.0
2009-10-22 14:05:00,1.51065,1.51065,1.51055,1.5106,311300000.0
2009-10-22 14:06:00,1.5106,1.51065,1.5106,1.5106,203300000.0
2009-10-22 14:07:00,1.5106,1.5106,1.51035,1.51035,434399998.0
2009-10-22 14:08:00,1.51035,1.51045,1.5103,1.5103,348800000.0
2009-10-22 14:09:00,1.5104,1.5104,1.51025,1.51035,441600000.0
2009-10-22 14:10:00,1.51035,1.5105,1.5103,1.51045,661499999.0
2009-10-22 14:11:00,1.51045,1.51055,1.5104,1.51045,436100001.0
2009-10-22 14:12:00,1.51045,1.5105,1.51045,1.51045,369600000.0
2009-10-22 14:13:00,1.51045,1.51045,1.5104,1.5104,428300001.0
2009-10-22 14:14:00,1.5104,1.51055,1.51035,1.5105,648099999.0
2009-10-22 14:15:00,1.5105,1.5105,1.51045,1.51045,544200000.0
2009-10-22 14:16:00,1.51045,1.5105,1.51035,1.51045,459200000.0
2009-10-22 14:17:00,1.51045,1.5105,1.51035,1.5105,520700000.0
2009-10-22 14:18:00,1.5105,1.5105,1.51025,1.51035,449100000.0
2009-10-22 14:19:00,1.5103,1.51035,1.51015,1.5103,550899999.0
2009-10-22 14:20:00,1.5103,1.5103,1.51025,1.51025,534800000.0
2009-10-22 14:21:00,1.5103,1.51035,1.51015,1.5103,445000000.0
2009-10-22 14:22:00,1.51025,1.51025,1.51015,1.51015,688300002.0
2009-10-22 14:23:00,1.51015,1.5102,1.51015,1.51015,722500000.0
2009-10-22 14:24:00,1.51015,1.51035,1.51015,1.5102,820800000.0
2009-10-22 14:25:00,1.5102,1.51025,1.5102,1.5102,361400000.0
2009-10-22 14:26:00,1.5102,1.51025,1.51015,1.5102,241500000.0
2009-10-22 14:27:00,1.5102,1.5103,1.5102,1.51025,651199999.0
2009-10-22 14:28:00,1.5103,1.51045,1.51025,1.5103,376900000.0
2009-10-22 14:29:00,1.51035,1.51045,1.5102,1.5102,534499997.0
2009-10-22 14:30:00,1.51025,1.5104,1.5102,1.5103,432100000.0
2009-10-22 14:31:00,1.5103,1.51045,1.5103,1.5104,578700000.0
2009-10-22 14:32:00,1.5104,1.5104,1.51035,1.51035,583499998.0
2009-10-22 14:33:00,1.51035,1.51045,1.5103,1.5104,611499998.0
2009-10-22 14:34:00,1.5104,1.5105,1.51035,1.51045,687500000.0
2009-10-22 14:35:00,1.51045,1.5105,1.51035,1.5104,422100000.0
2009-10-22 14:36:00,1.5104,1.5105,1.5103,1.5104,598900002.0
2009-10-22 14:37:00,1.51045,1.5105,1.5103,1.5105,668100000.0
2009-10-22 14:38:00,1.5105,1.51065,1.51045,1.5106,633600001.0
2009-10-22 14:39:00,1.5106,1.51065,1.51055,1.5106,539799999.0
2009-10-22 14:40:00,1.5106,1.51065,1.51055,1.5106,254200000.0
2009-10-22 14:41:00,1.5106,1.5106,1.5105,1.5105,434000000.0
2009-10-22 14:42:00,1.5105,1.51065,1.5105,1.5106,825700001.0
2009-10-22 14:43:00,1.5106,1.5107,1.5106,1.5106,251500000.0
2009-10-22 14:44:00,1.5106,1.5107,1.51055,1.5106,687300000.0
2009-10-22 14:45:00,1.51055,1.5106,1.51045,1.5105,849000001.0
2009-10-22 14:46:00,1.5105,1.51055,1.5104,1.51045,909800000.0
2009-10-22 14:47:00,1.51045,1.5105,1.5104,1.5104,750800000.0
2009-10-22 14:48:00,1.5104,1.51045,1.5104,1.5104,515300000.0
2009-10-22 14:49:00,1.5104,1.51055,1.51035,1.5105,731000000.0
2009-10-22 14:50:00,1.5105,1.51055,1.51035,1.5104,888000000.0
2009-10-22 14:51:00,1.5104,1.51045,1.5104,1.51045,720100000.0
2009-10-22 14:52:00,1.51045,1.51045,1.5104,1.5104,724000000.0
2009-10-22 14:53:00,1.5104,1.5105,1.5104,1.5105,719200000.0
2009-10-22 14:54:00,1.5105,1.5105,1.51045,1.5105,89500000.0
2009-10-22 14:55:00,1.5105,1.5105,1.51045,1.51045,245000000.0
2009-10-22 14:56:00,1.51045,1.51055,1.51045,1.5105,800800000.0
2009-10-22 14:57:00,1.5105,1.5106,1.5105,1.5105,286400000.0
2009-10-22 14:58:00,1.5105,1.5106,1.5105,1.5105,619900001.0
2009-10-22 14:59:00,1.5105,1.51065,1.5105,1.5106,532000000.0
2009-10-22 15:00:00,1.5106,1.51065,1.51055,1.5106,461199999.0
2009-10-22 15:01:00,1.5106,1.51065,1.51055,1.5106,496000001.0
2009-10-22 15:02:00,1.5106,1.51065,1.5106,1.51065,504300000.0
2009-10-22 15:03:00,1.51065,1.5107,1.51055,1.5107,702300001.0
2009-10-22 15:04:00,1.51075,1.51095,1.5107,1.51085,415300000.0
2009-10-22 15:05:00,1.51085,1.511,1.51085,1.51095,267700000.0
2009-10-22 15:06:00,1.5109,1.51105,1.5109,1.51105,127400000.0
2009-10-22 15:07:00,1.51105,1.5111,1.5109,1.5111,204000000.0
2009-10-22 15:08:00,1.5111,1.51115,1.511,1.511,340600000.0
2009-10-22 15:09:00,1.511,1.51105,1.51095,1.511,849500000.0
2009-10-22 15:10:00,1.511,1.51105,1.511,1.511,476700000.0
2009-10-22 15:11:00,1.511,1.511,1.51085,1.51085,497199999.0
2009-10-22 15:12:00,1.5109,1.511,1.51085,1.5109,476800000.0
2009-10-22 15:13:00,1.5109,1.51105,1.5109,1.51095,458200001.0
2009-10-22 15:14:00,1.51095,1.51115,1.51095,1.51115,982599999.0
2009-10-22 15:15:00,1.51115,1.5112,1.5108,1.511,808100000.0
2009-10-22 15:16:00,1.511,1.51115,1.511,1.51115,821600003.0
2009-10-22 15:17:00,1.51115,1.51115,1.511,1.51105,715400000.0
2009-10-22 15:18:00,1.51105,1.51115,1.51105,1.51115,791700000.0
2009-10-22 15:19:00,1.51115,1.51115,1.5111,1.5111,574800000.0
2009-10-22 15:20:00,1.5111,1.5112,1.51105,1.5112,710800000.0
2009-10-22 15:21:00,1.5112,1.51125,1.5112,1.51125,336500000.0
2009-10-22 15:22:00,1.51125,1.5113,1.5112,1.5112,779000000.0
2009-10-22 15:23:00,1.5112,1.51135,1.51115,1.51125,611200000.0
2009-10-22 15:24:00,1.51125,1.51125,1.5111,1.5111,295800000.0
2009-10-22 15:25:00,1.5111,1.51115,1.5111,1.5111,239400000.0
2009-10-22 15:26:00,1.5111,1.5111,1.5111,1.5111,259600000.0
2009-10-22 15:27:00,1.5111,1.5112,1.5111,1.5111,358400000.0
2009-10-22 15:28:00,1.5111,1.51115,1.5111,1.5111,552100000.0
2009-10-22 15:29:00,1.5111,1.5113,1.5111,1.51125,736900000.0
2009-10-22 15:30:00,1.5113,1.5113,1.51115,1.5112,168300000.0
2009-10-22 15:31:00,1.5112,1.51125,1.51115,1.5112,379700004.0
2009-10-22 15:32:00,1.5112,1.5113,1.5112,1.5112,330600000.0
2009-10-22 15:33:00,1.5112,1.51135,1.51115,1.51135,574300000.0
2009-10-22 15:34:00,1.51135,1.51135,1.5111,1.51125,708599998.0
2009-10-22 15:35:00,1.51125,1.51135,1.51125,1.5113,681899999.0
2009-10-22 15:36:00,1.5113,1.51145,1.5112,1.5113,757199998.0
2009-10-22 15:37:00,1.51135,1.51135,1.51125,1.5113,355500000.0
2009-10-22 15:38:00,1.5113,1.51145,1.5113,1.5114,294600000.0
2009-10-22 15:39:00,1.5114,1.5116,1.5114,1.5116,341300000.0
2009-10-22 15:40:00,1.5116,1.51165,1.5115,1.51155,830999999.0
2009-10-22 15:41:00,1.51155,1.5116,1.51145,1.5115,536000000.0
2009-10-22 15:42:00,1.5115,1.5116,1.5114,1.51145,480100000.0
2009-10-22 15:43:00,1.5114,1.5115,1.51135,1.5114,754100001.0
2009-10-22 15:44:00,1.5114,1.51155,1.5114,1.5115,753600001.0
2009-10-22 15:45:00,1.5115,1.5115,1.5113,1.5114,642100000.0
2009-10-22 15:46:00,1.5114,1.5114,1.5111,1.51115,720600000.0
2009-10-22 15:47:00,1.51115,1.5113,1.51115,1.5113,479700000.0
2009-10-22 15:48:00,1.5113,1.5114,1.51125,1.5114,443900000.0
2009-10-22 15:49:00,1.5114,1.5114,1.5113,1.5113,632400000.0
2009-10-22 15:50:00,1.5113,1.51135,1.5113,1.5113,337400000.0
2009-10-22 15:51:00,1.5113,1.5113,1.5112,1.5112,498600000.0
2009-10-22 15:52:00,1.5112,1.51135,1.5111,1.51135,435900000.0
2009-10-22 15:53:00,1.51135,1.5115,1.5113,1.5114,682900000.0
2009-10-22 15:54:00,1.5114,1.5118,1.5114,1.5118,1178999999.0
2009-10-22 15:55:00,1.5118,1.51185,1.5117,1.51185,1401100006.0
2009-10-22 15:56:00,1.5118,1.512,1.5118,1.51195,1133100004.0
2009-10-22 15:57:00,1.512,1.51205,1.5118,1.5118,581800000.0
2009-10-22 15:58:00,1.5118,1.5119,1.51165,1.51175,689699999.0
2009-10-22 15:59:00,1.51175,1.51185,1.51155,1.5116,543600000.0
2009-10-22 16:00:00,1.51155,1.5118,1.51145,1.51165,385500000.0
2009-10-22 16:01:00,1.51165,1.5118,1.51165,1.51175,395100000.0
2009-10-22 16:02:00,1.51175,1.5118,1.51165,1.51175,423300000.0
2009-10-22 16:03:00,1.51175,1.51195,1.5117,1.5119,394300000.0
2009-10-22 16:04:00,1.51185,1.51195,1.51175,1.5119,660099999.0
2009-10-22 16:05:00,1.5119,1.512,1.51185,1.5119,761600000.0
2009-10-22 16:06:00,1.51195,1.512,1.5118,1.5119,667300000.0
2009-10-22 16:07:00,1.5119,1.51205,1.51185,1.51195,464200000.0
2009-10-22 16:08:00,1.51195,1.51205,1.51195,1.512,431300000.0
2009-10-22 16:09:00,1.512,1.51205,1.512,1.512,437500000.0
2009-10-22 16:10:00,1.51205,1.51205,1.51195,1.51195,477400000.0
2009-10-22 16:11:00,1.51195,1.51195,1.51175,1.5118,830299999.0
2009-10-22 16:12:00,1.5118,1.51195,1.51175,1.5118,507300000.0
2009-10-22 16:13:00,1.5118,1.5118,1.51165,1.5117,430700000.0
2009-10-22 16:14:00,1.51165,1.5118,1.5116,1.5117,622600000.0
2009-10-22 16:15:00,1.5117,1.5119,1.5117,1.5118,731900000.0
2009-10-22 16:16:00,1.5118,1.51195,1.5117,1.5117,667800000.0
2009-10-22 16:17:00,1.5117,1.5118,1.51165,1.51165,438400000.0
2009-10-22 16:18:00,1.5117,1.5118,1.5115,1.51155,465300000.0
2009-10-22 16:19:00,1.51155,1.5117,1.5115,1.5117,286700000.0
2009-10-22 16:20:00,1.5117,1.5117,1.5116,1.5117,388800000.0
2009-10-22 16:21:00,1.5117,1.5118,1.5116,1.5116,635200000.0
2009-10-22 16:22:00,1.5116,1.51165,1.51155,1.5116,615600001.0
2009-10-22 16:23:00,1.51165,1.5118,1.5116,1.51165,513099999.0
2009-10-22 16:24:00,1.5117,1.5119,1.51165,1.51175,776100001.0
2009-10-22 16:25:00,1.51175,1.5119,1.5116,1.5116,463700001.0
2009-10-22 16:26:00,1.5116,1.51165,1.5115,1.51155,542600004.0
2009-10-22 16:27:00,1.51155,1.51165,1.51155,1.51155,240200000.0
2009-10-22 16:28:00,1.51155,1.51165,1.5115,1.5115,672500000.0
2009-10-22 16:29:00,1.5115,1.51155,1.5115,1.51155,285200000.0
2009-10-22 16:30:00,1.51155,1.51155,1.51145,1.51145,368200000.0
2009-10-22 16:31:00,1.51145,1.5116,1.51145,1.51155,340500000.0
2009-10-22 16:32:00,1.5116,1.51165,1.5115,1.5116,341100000.0
2009-10-22 16:33:00,1.5116,1.5116,1.5115,1.51155,101100000.0
2009-10-22 16:34:00,1.51155,1.51155,1.51155,1.51155,30400000.0
2009-10-22 16:35:00,1.51155,1.5116,1.5115,1.51155,139900000.0
2009-10-22 16:36:00,1.51155,1.51155,1.51155,1.51155,89600000.0
2009-10-22 16:37:00,1.51155,1.51155,1.5115,1.5115,67400000.0
2009-10-22 16:38:00,1.5115,1.5115,1.51145,1.5115,89200000.0
2009-10-22 16:39:00,1.5115,1.51155,1.51145,1.5115,158800000.0
2009-10-22 16:40:00,1.5115,1.5115,1.5115,1.5115,121600000.0
2009-10-22 16:41:00,1.51145,1.5115,1.51145,1.51145,209900000.0
2009-10-22 16:42:00,1.5115,1.51155,1.51145,1.5115,160400000.0
2009-10-22 16:43:00,1.5115,1.51155,1.5115,1.51155,28100000.0
2009-10-22 16:44:00,1.5115,1.51155,1.51145,1.51145,99000000.0
2009-10-22 16:45:00,1.5115,1.5115,1.5114,1.51145,235199996.0
2009-10-22 16:46:00,1.51145,1.5115,1.5112,1.5113,303800000.0
2009-10-22 16:47:00,1.51135,1.51135,1.51115,1.51125,175800000.0
2009-10-22 16:48:00,1.51125,1.51135,1.51115,1.51115,164600000.0
2009-10-22 16:49:00,1.5111,1.5112,1.51105,1.51115,281200000.0
2009-10-22 16:50:00,1.51115,1.5112,1.511,1.5111,217300000.0
2009-10-22 16:51:00,1.5111,1.5111,1.51075,1.51085,152000000.0
2009-10-22 16:52:00,1.5108,1.51085,1.5107,1.5108,231800000.0
2009-10-22 16:53:00,1.5108,1.51085,1.51075,1.51085,185600000.0
2009-10-22 16:54:00,1.51085,1.51085,1.51075,1.5108,229700000.0
2009-10-22 16:55:00,1.5108,1.51085,1.5108,1.5108,269800000.0
2009-10-22 16:56:00,1.5108,1.51085,1.5108,1.5108,100000000.0
2009-10-22 16:57:00,1.5108,1.51085,1.5108,1.5108,98900000.0
2009-10-22 16:58:00,1.5108,1.5108,1.5107,1.51075,120200000.0
2009-10-22 16:59:00,1.5108,1.5113,1.5108,1.5113,333700000.0
2009-10-22 17:00:00,1.51125,1.51135,1.511,1.511,356400000.0
2009-10-22 17:01:00,1.511,1.51105,1.51085,1.5109,249900000.0
2009-10-22 17:02:00,1.5109,1.51105,1.5109,1.51095,221400000.0
2009-10-22 17:03:00,1.5109,1.511,1.51085,1.5109,118300000.0
2009-10-22 17:04:00,1.5109,1.51105,1.5109,1.51105,50300000.0
2009-10-22 17:05:00,1.51105,1.5111,1.511,1.51105,69300000.0
2009-10-22 17:06:00,1.51105,1.51105,1.51075,1.51075,103100000.0
2009-10-22 17:07:00,1.5108,1.5108,1.5107,1.5108,119900000.0
2009-10-22 17:08:00,1.5108,1.51085,1.5107,1.5108,161400000.0
2009-10-22 17:09:00,1.51085,1.51085,1.51065,1.5107,81600000.0
2009-10-22 17:10:00,1.51065,1.51075,1.51055,1.5107,334800001.0
2009-10-22 17:11:00,1.51065,1.51085,1.51065,1.51075,310700000.0
2009-10-22 17:12:00,1.51075,1.51085,1.5107,1.5108,120000000.0
2009-10-22 17:13:00,1.5108,1.51105,1.5107,1.511,150200000.0
2009-10-22 17:14:00,1.51095,1.51105,1.5109,1.51095,164200000.0
2009-10-22 17:15:00,1.51095,1.51105,1.51085,1.51105,125600000.0
2009-10-22 17:16:00,1.51105,1.51115,1.511,1.511,289900000.0
2009-10-22 17:17:00,1.51105,1.5111,1.5109,1.511,285900000.0
2009-10-22 17:18:00,1.511,1.51115,1.5109,1.51105,459400000.0
2009-10-22 17:19:00,1.51105,1.51115,1.51075,1.5108,480400000.0
2009-10-22 17:20:00,1.5108,1.51085,1.51075,1.5108,153700000.0
2009-10-22 17:21:00,1.5108,1.5108,1.51065,1.51075,176000000.0
2009-10-22 17:22:00,1.51075,1.51085,1.5107,1.51075,327300000.0
2009-10-22 17:23:00,1.51075,1.51085,1.51065,1.5108,398000000.0
2009-10-22 17:24:00,1.5108,1.51095,1.51075,1.51075,175900000.0
2009-10-22 17:25:00,1.5107,1.5108,1.5107,1.5107,220200000.0
2009-10-22 17:26:00,1.5107,1.51075,1.5107,1.5107,55000000.0
2009-10-22 17:27:00,1.5107,1.5108,1.5107,1.51075,104300000.0
2009-10-22 17:28:00,1.51075,1.5108,1.5107,1.5107,176700000.0
2009-10-22 17:29:00,1.5107,1.51075,1.51065,1.51065,182800000.0
2009-10-22 17:30:00,1.51065,1.51075,1.5106,1.51065,75200000.0
2009-10-22 17:31:00,1.51065,1.5107,1.51065,1.51065,53600000.0
2009-10-22 17:32:00,1.51065,1.5107,1.5106,1.51065,120800000.0
2009-10-22 17:33:00,1.51065,1.51075,1.51065,1.5107,109600000.0
2009-10-22 17:34:00,1.5107,1.51075,1.5107,1.51075,14800000.0
2009-10-22 17:35:00,1.5107,1.5107,1.5107,1.5107,72000000.0
2009-10-22 17:36:00,1.5107,1.5107,1.51065,1.5107,108200000.0
2009-10-22 17:37:00,1.5107,1.5107,1.51065,1.5107,83200000.0
2009-10-22 17:38:00,1.5107,1.51075,1.5107,1.51075,88100000.0
2009-10-22 17:39:00,1.51075,1.5108,1.5107,1.5107,142400000.0
2009-10-22 17:40:00,1.5107,1.5107,1.5106,1.5106,156500000.0
2009-10-22 17:41:00,1.5106,1.5106,1.5105,1.5106,300200001.0
2009-10-22 17:42:00,1.5106,1.5106,1.51055,1.51055,110200000.0
2009-10-22 17:43:00,1.51055,1.5106,1.5105,1.51055,415200001.0
2009-10-22 17:44:00,1.5106,1.5106,1.5105,1.5105,91700000.0
2009-10-22 17:45:00,1.5105,1.5106,1.5105,1.51055,76800000.0
2009-10-22 17:46:00,1.51055,1.5106,1.5105,1.5105,117100000.0
2009-10-22 17:47:00,1.5106,1.5106,1.5105,1.5105,92500000.0
2009-10-22 17:48:00,1.5105,1.5106,1.5105,1.51055,72200000.0
2009-10-22 17:49:00,1.51055,1.5107,1.5105,1.5107,174700000.0
2009-10-22 17:50:00,1.5107,1.5107,1.5106,1.5106,171800000.0
2009-10-22 17:51:00,1.5106,1.51065,1.5106,1.51065,73600000.0
2009-10-22 17:52:00,1.51065,1.51065,1.5106,1.5106,172900000.0
2009-10-22 17:53:00,1.5106,1.5107,1.5106,1.5107,58500000.0
2009-10-22 17:54:00,1.5107,1.5107,1.51065,1.5107,340100000.0
2009-10-22 17:55:00,1.5107,1.51075,1.51065,1.5107,137600000.0
2009-10-22 17:56:00,1.51065,1.5107,1.51065,1.51065,128700000.0
2009-10-22 17:57:00,1.51065,1.51065,1.51055,1.51055,147400000.0
2009-10-22 17:58:00,1.51055,1.5107,1.5105,1.5107,344700000.0
2009-10-22 17:59:00,1.51075,1.5108,1.51055,1.51065,284500000.0
2009-10-22 18:00:00,1.5106,1.51075,1.5106,1.5107,353700000.0
2009-10-22 18:01:00,1.5107,1.51075,1.5106,1.5107,327000000.0
2009-10-22 18:02:00,1.51075,1.51075,1.5106,1.5106,296600000.0
2009-10-22 18:03:00,1.5106,1.5106,1.5104,1.5104,266100000.0
2009-10-22 18:04:00,1.51045,1.51045,1.51035,1.51045,337800000.0
2009-10-22 18:05:00,1.5104,1.51055,1.5103,1.51045,113500000.0
2009-10-22 18:06:00,1.51045,1.51045,1.51045,1.51045,100400000.0
2009-10-22 18:07:00,1.51045,1.51055,1.5104,1.5104,124700000.0
2009-10-22 18:08:00,1.5104,1.5104,1.5103,1.51035,173800000.0
2009-10-22 18:09:00,1.51035,1.51045,1.51035,1.51045,172700000.0
2009-10-22 18:10:00,1.51045,1.5105,1.5104,1.5104,151300000.0
2009-10-22 18:11:00,1.5104,1.51045,1.5103,1.51035,191700000.0
2009-10-22 18:12:00,1.5103,1.5104,1.5103,1.51035,162700000.0
2009-10-22 18:13:00,1.51035,1.5104,1.5103,1.51035,210200000.0
2009-10-22 18:14:00,1.5104,1.5104,1.5103,1.5103,26000000.0
2009-10-22 18:15:00,1.5103,1.5105,1.5103,1.51035,145200000.0
2009-10-22 18:16:00,1.51035,1.5104,1.51035,1.5104,160900000.0
2009-10-22 18:17:00,1.5104,1.5105,1.5103,1.51035,151500000.0
2009-10-22 18:18:00,1.51035,1.51045,1.51035,1.51045,214000000.0
2009-10-22 18:19:00,1.51045,1.5106,1.51045,1.51055,198300000.0
2009-10-22 18:20:00,1.5105,1.5105,1.51035,1.51045,178600000.0
2009-10-22 18:21:00,1.51045,1.51055,1.51045,1.51055,17800000.0
2009-10-22 18:22:00,1.5105,1.51055,1.51045,1.51045,159100000.0
2009-10-22 18:23:00,1.51045,1.5105,1.51045,1.5105,120700000.0
2009-10-22 18:24:00,1.5105,1.51055,1.5105,1.5105,189000000.0
2009-10-22 18:25:00,1.5105,1.5106,1.5105,1.5105,97700000.0
2009-10-22 18:26:00,1.5105,1.5105,1.5105,1.5105,67200000.0
2009-10-22 18:27:00,1.5105,1.51055,1.5104,1.5104,177500000.0
2009-10-22 18:28:00,1.5104,1.5105,1.5104,1.5105,210400000.0
2009-10-22 18:29:00,1.5105,1.5105,1.5105,1.5105,112000000.0
2009-10-22 18:30:00,1.5105,1.5105,1.51035,1.5104,258200000.0
2009-10-22 18:31:00,1.51035,1.51035,1.51025,1.5103,104100000.0
2009-10-22 18:32:00,1.5103,1.5103,1.5103,1.5103,52200000.0
2009-10-22 18:33:00,1.5103,1.51035,1.5103,1.51035,66400000.0
2009-10-22 18:34:00,1.51035,1.51045,1.51035,1.51045,181800000.0
2009-10-22 18:35:00,1.51045,1.51055,1.5104,1.5104,236800000.0
2009-10-22 18:36:00,1.51045,1.5105,1.5104,1.5104,309300000.0
2009-10-22 18:37:00,1.5104,1.51045,1.5104,1.51045,279700000.0
2009-10-22 18:38:00,1.5104,1.5104,1.51035,1.51035,67200000.0
2009-10-22 18:39:00,1.51035,1.51045,1.51035,1.5104,145900000.0
2009-10-22 18:40:00,1.5104,1.51045,1.5104,1.5104,165000000.0
2009-10-22 18:41:00,1.51045,1.51055,1.5104,1.51055,144200000.0
2009-10-22 18:42:00,1.51055,1.5108,1.51055,1.51075,133600000.0
2009-10-22 18:43:00,1.51075,1.51075,1.51065,1.5107,151800000.0
2009-10-22 18:44:00,1.5107,1.5107,1.51065,1.5107,179400000.0
2009-10-22 18:45:00,1.5107,1.51075,1.5107,1.5107,116900000.0
2009-10-22 18:46:00,1.5107,1.51085,1.5107,1.5108,207800000.0
2009-10-22 18:47:00,1.5108,1.51085,1.51075,1.51075,69600000.0
2009-10-22 18:48:00,1.51075,1.51095,1.51075,1.5109,349700000.0
2009-10-22 18:49:00,1.5109,1.511,1.5109,1.511,129900000.0
2009-10-22 18:50:00,1.511,1.511,1.5108,1.5108,328300000.0
2009-10-22 18:51:00,1.51085,1.5109,1.5107,1.5107,151100000.0
2009-10-22 18:52:00,1.5107,1.51075,1.51065,1.5107,204000000.0
2009-10-22 18:53:00,1.5107,1.5109,1.5107,1.51075,96800000.0
2009-10-22 18:54:00,1.5108,1.5108,1.51075,1.51075,47700000.0
2009-10-22 18:55:00,1.51075,1.5109,1.51075,1.5108,148400000.0
2009-10-22 18:56:00,1.5108,1.51095,1.51075,1.51085,154000000.0
2009-10-22 18:57:00,1.5109,1.51095,1.51085,1.51095,178400000.0
2009-10-22 18:58:00,1.5109,1.51095,1.5108,1.51095,223800000.0
2009-10-22 18:59:00,1.51095,1.51095,1.51075,1.51085,241000000.0
2009-10-22 19:00:00,1.51095,1.51095,1.51095,1.51095,4000000.0
2009-10-22 19:01:00,1.51095,1.51115,1.51095,1.51105,54200000.0
2009-10-22 19:02:00,1.51105,1.5112,1.5109,1.511,241000000.0
2009-10-22 19:03:00,1.511,1.511,1.5107,1.51085,288300000.0
2009-10-22 19:04:00,1.51085,1.51085,1.5107,1.51075,59700000.0
2009-10-22 19:05:00,1.51075,1.5108,1.5105,1.5105,204900000.0
2009-10-22 19:06:00,1.5105,1.5106,1.51045,1.5105,194900000.0
2009-10-22 19:07:00,1.5105,1.5107,1.5105,1.51055,138700000.0
2009-10-22 19:08:00,1.51055,1.51055,1.5104,1.5104,127100000.0
2009-10-22 19:09:00,1.5104,1.51055,1.5104,1.5104,159200000.0
2009-10-22 19:10:00,1.5104,1.5106,1.5104,1.51055,103000000.0
2009-10-22 19:11:00,1.5105,1.51055,1.51035,1.51055,90200000.0
2009-10-22 19:12:00,1.51055,1.51055,1.5104,1.51045,46200000.0
2009-10-22 19:13:00,1.51045,1.51065,1.51045,1.5105,82900000.0
2009-10-22 19:14:00,1.51045,1.5106,1.51045,1.51045,105700000.0
2009-10-22 19:15:00,1.51045,1.5105,1.51035,1.5104,145200000.0
2009-10-22 19:16:00,1.5104,1.5104,1.51035,1.51035,37200000.0
2009-10-22 19:17:00,1.51035,1.5106,1.5103,1.5105,261600000.0
2009-10-22 19:18:00,1.5105,1.5105,1.5104,1.5104,139700000.0
2009-10-22 19:19:00,1.5104,1.5105,1.5103,1.5104,161900000.0
2009-10-22 19:20:00,1.5104,1.51045,1.51035,1.5104,155600000.0
2009-10-22 19:21:00,1.5104,1.51045,1.5103,1.5103,112400000.0
2009-10-22 19:22:00,1.51035,1.51035,1.51025,1.5103,35000000.0
2009-10-22 19:23:00,1.5103,1.5103,1.51025,1.5103,39200000.0
2009-10-22 19:24:00,1.51025,1.51025,1.51025,1.51025,76900000.0
2009-10-22 19:25:00,1.51025,1.5103,1.51025,1.5103,58800000.0
2009-10-22 19:26:00,1.5103,1.5103,1.5103,1.5103,36800000.0
2009-10-22 19:27:00,1.5103,1.5103,1.5103,1.5103,19200000.0
2009-10-22 19:28:00,1.5103,1.5103,1.51025,1.51025,28800000.0
2009-10-22 19:29:00,1.5103,1.5103,1.51005,1.51005,55900000.0
2009-10-22 19:30:00,1.5101,1.51025,1.51005,1.51015,201000000.0
2009-10-22 19:31:00,1.51015,1.51025,1.5101,1.51025,149400000.0
2009-10-22 19:32:00,1.51025,1.51025,1.51,1.5101,511600000.0
2009-10-22 19:33:00,1.5101,1.5101,1.51005,1.51005,145800000.0
2009-10-22 19:34:00,1.5101,1.5102,1.5101,1.51015,130000000.0
2009-10-22 19:35:00,1.5102,1.51025,1.51015,1.5102,179900000.0
2009-10-22 19:36:00,1.5102,1.5102,1.51015,1.51015,135300000.0
2009-10-22 19:37:00,1.51015,1.5102,1.51015,1.5102,259400000.0
2009-10-22 19:38:00,1.51015,1.5102,1.51015,1.5102,406600000.0
2009-10-22 19:39:00,1.5102,1.51025,1.51015,1.51015,401000000.0
2009-10-22 19:40:00,1.51015,1.51025,1.51015,1.5102,285000000.0
2009-10-22 19:41:00,1.5102,1.51025,1.5102,1.5102,211000000.0
2009-10-22 19:42:00,1.5102,1.51025,1.51015,1.5102,59400000.0
2009-10-22 19:43:00,1.51025,1.51035,1.51015,1.51025,246900000.0
2009-10-22 19:44:00,1.51025,1.5103,1.51015,1.51015,147700000.0
2009-10-22 19:45:00,1.51015,1.51015,1.51015,1.51015,142400000.0
2009-10-22 19:46:00,1.51015,1.51015,1.5101,1.51015,271900000.0
2009-10-22 19:47:00,1.51015,1.5102,1.5101,1.5101,149800000.0
2009-10-22 19:48:00,1.5101,1.51015,1.5101,1.5101,115800000.0
2009-10-22 19:49:00,1.5101,1.51015,1.51005,1.51005,71500000.0
2009-10-22 19:50:00,1.51005,1.51005,1.50985,1.5099,221700000.0
2009-10-22 19:51:00,1.5099,1.5099,1.50985,1.50985,148800000.0
2009-10-22 19:52:00,1.50985,1.50995,1.50985,1.5099,176300000.0
2009-10-22 19:53:00,1.5099,1.5099,1.50985,1.50985,314200000.0
2009-10-22 19:54:00,1.50985,1.50995,1.50985,1.50985,237000000.0
2009-10-22 19:55:00,1.50985,1.5099,1.50985,1.5099,113400000.0
2009-10-22 19:56:00,1.5099,1.5099,1.50985,1.5099,79800000.0
2009-10-22 19:57:00,1.5099,1.5099,1.50985,1.5099,179300000.0
2009-10-22 19:58:00,1.5099,1.5099,1.50985,1.5099,130200000.0
2009-10-22 19:59:00,1.5099,1.51005,1.5099,1.51,254400000.0
2009-10-22 20:00:00,1.50995,1.51,1.50985,1.50985,694600000.0
2009-10-22 20:01:00,1.50985,1.5099,1.50985,1.50985,496900000.0
2009-10-22 20:02:00,1.50985,1.5099,1.50975,1.50985,301400000.0
2009-10-22 20:03:00,1.50985,1.51,1.50985,1.51,424300000.0
2009-10-22 20:04:00,1.51,1.51,1.51,1.51,88800000.0
2009-10-22 20:05:00,1.51,1.51,1.51,1.51,115200000.0
2009-10-22 20:06:00,1.51,1.51,1.51,1.51,60000000.0
2009-10-22 20:07:00,1.51,1.51005,1.50995,1.51,180800000.0
2009-10-22 20:08:00,1.51,1.51,1.5099,1.51,176600000.0
2009-10-22 20:09:00,1.51,1.51,1.50995,1.51,184800000.0
2009-10-22 20:10:00,1.51,1.51,1.51,1.51,73600000.0
2009-10-22 20:11:00,1.51,1.51,1.50995,1.51,121600000.0
2009-10-22 20:12:00,1.51,1.51,1.51,1.51,80800000.0
2009-10-22 20:13:00,1.51,1.51,1.5099,1.50995,271400000.0
2009-10-22 20:14:00,1.51,1.51,1.5099,1.5099,385900000.0
2009-10-22 20:15:00,1.50995,1.51005,1.5099,1.51005,586200000.0
2009-10-22 20:16:00,1.50995,1.51,1.5099,1.50995,251400000.0
2009-10-22 20:17:00,1.51,1.51005,1.50995,1.51,176900000.0
2009-10-22 20:18:00,1.50995,1.51,1.50995,1.51,121400000.0
2009-10-22 20:19:00,1.51,1.51,1.50995,1.51,176250000.0
2009-10-22 20:20:00,1.51,1.5103,1.51,1.51025,166450000.0
2009-10-22 20:21:00,1.5103,1.5103,1.5101,1.5102,1039500000.0
2009-10-22 20:22:00,1.5102,1.51045,1.51015,1.5102,947700000.0
2009-10-22 20:23:00,1.5102,1.5103,1.51015,1.5102,714100000.0
2009-10-22 20:24:00,1.51025,1.51025,1.51,1.51,310500000.0
2009-10-22 20:25:00,1.51,1.5101,1.51,1.51,313699999.0
2009-10-22 20:26:00,1.51,1.51005,1.51,1.51,17650000.0
2009-10-22 20:27:00,1.51,1.51005,1.51,1.51,14100000.0
2009-10-22 20:28:00,1.51,1.51005,1.51,1.51005,15700000.0
2009-10-22 20:29:00,1.51,1.51005,1.51,1.51005,108400000.0
2009-10-22 20:30:00,1.51005,1.5101,1.51,1.51,144900000.0
2009-10-22 20:31:00,1.51,1.51,1.51,1.51,10800000.0
2009-10-22 20:32:00,1.51,1.51,1.51,1.51,11100000.0
2009-10-22 20:33:00,1.51,1.51,1.51,1.51,9100000.0
2009-10-22 20:34:00,1.51,1.51005,1.51,1.51,26300000.0
2009-10-22 20:35:00,1.51005,1.51005,1.51,1.51,10450000.0
2009-10-22 20:36:00,1.51,1.51005,1.51,1.51,10550000.0
2009-10-22 20:37:00,1.51,1.5101,1.51,1.51,22500000.0
2009-10-22 20:38:00,1.51,1.51,1.51,1.51,9500000.0
2009-10-22 20:39:00,1.51,1.51,1.50985,1.50985,119500000.0
2009-10-22 20:40:00,1.50985,1.5101,1.50985,1.51005,210300000.0
2009-10-22 20:41:00,1.51005,1.51015,1.5099,1.50995,163600000.0
2009-10-22 20:42:00,1.51,1.51,1.50985,1.50985,263000000.0
2009-10-22 20:43:00,1.5098,1.5099,1.50975,1.5098,374600000.0
2009-10-22 20:44:00,1.50985,1.50995,1.5098,1.5098,371800000.0
2009-10-22 20:45:00,1.50985,1.50995,1.5098,1.50985,318300000.0
2009-10-22 20:46:00,1.50985,1.5099,1.50985,1.50985,257700000.0
2009-10-22 20:47:00,1.50985,1.50995,1.50985,1.5099,129400000.0
2009-10-22 20:48:00,1.5099,1.5099,1.50985,1.50985,198300000.0
2009-10-22 20:49:00,1.50985,1.50985,1.50985,1.50985,192900000.0
2009-10-22 20:50:00,1.50985,1.50985,1.5098,1.50985,132100000.0
2009-10-22 20:51:00,1.50985,1.5099,1.5098,1.50985,189700000.0
2009-10-22 20:52:00,1.50985,1.5099,1.5098,1.50985,169900000.0
2009-10-22 20:53:00,1.50985,1.5099,1.50985,1.50985,129800000.0
2009-10-22 20:54:00,1.50985,1.50985,1.50985,1.50985,132700000.0
2009-10-22 20:55:00,1.50985,1.5099,1.5098,1.50985,119200000.0
2009-10-22 20:56:00,1.50985,1.50985,1.5098,1.50985,198400000.0
2009-10-22 20:57:00,1.50985,1.50985,1.5098,1.50985,117600000.0
2009-10-22 20:58:00,1.50985,1.50985,1.5098,1.50985,316400000.0
2009-10-22 20:59:00,1.50985,1.50985,1.5097,1.5098,306200000.0
2009-10-22 21:00:00,1.50975,1.5098,1.5097,1.50975,302400000.0
2009-10-22 21:01:00,1.50975,1.51,1.50975,1.50985,106300000.0
2009-10-22 21:02:00,1.50985,1.50985,1.5098,1.5098,180800000.0
2009-10-22 21:03:00,1.5098,1.50985,1.5098,1.5098,30400000.0
2009-10-22 21:04:00,1.5098,1.50985,1.5098,1.50985,146000000.0
2009-10-22 21:05:00,1.50985,1.50985,1.5098,1.5098,141700000.0
2009-10-22 21:06:00,1.5098,1.50985,1.5098,1.5098,187600000.0
2009-10-22 21:07:00,1.5098,1.5098,1.5098,1.5098,165900000.0
2009-10-22 21:08:00,1.5098,1.5098,1.5098,1.5098,122400000.0
2009-10-22 21:09:00,1.5098,1.50985,1.5098,1.5098,239100000.0
2009-10-22 21:10:00,1.5098,1.5098,1.50975,1.5098,221200000.0
2009-10-22 21:11:00,1.5098,1.5098,1.5098,1.5098,35200000.0
2009-10-22 21:12:00,1.5098,1.5098,1.5098,1.5098,39200000.0
2009-10-22 21:13:00,1.5098,1.50995,1.5098,1.50995,268200000.0
2009-10-22 21:14:00,1.50995,1.50995,1.5098,1.5098,262000000.0
2009-10-22 21:15:00,1.50975,1.5098,1.5097,1.50975,280799999.0
2009-10-22 21:16:00,1.50975,1.5098,1.50975,1.5098,122400000.0
2009-10-22 21:17:00,1.5098,1.5098,1.5098,1.5098,187200000.0
2009-10-22 21:18:00,1.5098,1.5099,1.5098,1.5099,348400000.0
2009-10-22 21:19:00,1.5099,1.5099,1.50975,1.50975,291200000.0
2009-10-22 21:20:00,1.50975,1.5098,1.5097,1.50975,157600000.0
2009-10-22 21:21:00,1.50975,1.5098,1.50975,1.50975,164800000.0
2009-10-22 21:22:00,1.50975,1.5099,1.5097,1.5098,204400000.0
2009-10-22 21:23:00,1.50975,1.50985,1.50975,1.5098,97600000.0
2009-10-22 21:24:00,1.5098,1.50985,1.5098,1.5098,128800000.0
2009-10-22 21:25:00,1.50985,1.50985,1.5098,1.5098,182400000.0
2009-10-22 21:26:00,1.5098,1.50985,1.50975,1.5098,169600000.0
2009-10-22 21:27:00,1.5098,1.50985,1.50975,1.50985,159600000.0
2009-10-22 21:28:00,1.50985,1.5099,1.50985,1.5099,44000000.0
2009-10-22 21:29:00,1.5099,1.50995,1.5098,1.50995,214800000.0
2009-10-22 21:30:00,1.50995,1.50995,1.50995,1.50995,30400000.0
2009-10-22 21:31:00,1.5099,1.5099,1.5099,1.5099,44600000.0
2009-10-22 21:32:00,1.50995,1.50995,1.5099,1.50995,77500000.0
2009-10-22 21:33:00,1.5099,1.50995,1.5098,1.5098,105200000.0
2009-10-22 21:34:00,1.5098,1.51,1.5098,1.5099,184000000.0
2009-10-22 21:35:00,1.5099,1.51,1.5099,1.50995,106500000.0
2009-10-22 21:36:00,1.50995,1.50995,1.50995,1.50995,91200000.0
2009-10-22 21:37:00,1.50995,1.51,1.50995,1.50995,127200000.0
2009-10-22 21:38:00,1.50995,1.51,1.50995,1.50995,212800000.0
2009-10-22 21:39:00,1.50995,1.50995,1.50995,1.50995,115600000.0
2009-10-22 21:40:00,1.50995,1.50995,1.50995,1.50995,8000000.0
2009-10-22 21:41:00,1.50995,1.50995,1.50995,1.50995,43200000.0
2009-10-22 21:42:00,1.50995,1.50995,1.5099,1.5099,97600000.0
2009-10-22 21:43:00,1.5099,1.5099,1.5099,1.5099,78400000.0
2009-10-22 21:44:00,1.5099,1.50995,1.50985,1.50985,104400000.0
2009-10-22 21:45:00,1.50985,1.50985,1.50985,1.50985,64800000.0
2009-10-22 21:46:00,1.50985,1.50995,1.50985,1.50985,106400000.0
2009-10-22 21:47:00,1.50985,1.50985,1.50985,1.50985,93600000.0
2009-10-22 21:48:00,1.50985,1.5099,1.50985,1.50985,87400000.0
2009-10-22 21:49:00,1.50985,1.5099,1.50985,1.5099,73000000.0
2009-10-22 21:50:00,1.5099,1.5099,1.50975,1.50985,448400000.0
2009-10-22 21:51:00,1.50985,1.50985,1.50975,1.5098,260800000.0
2009-10-22 21:52:00,1.5098,1.50985,1.50975,1.50985,184000000.0
2009-10-22 21:53:00,1.50985,1.5099,1.5098,1.50985,101600000.0
2009-10-22 21:54:00,1.50985,1.5101,1.50985,1.51,222500000.0
2009-10-22 21:55:00,1.51,1.51,1.50985,1.50995,139700000.0
2009-10-22 21:56:00,1.50995,1.50995,1.5099,1.5099,75200000.0
2009-10-22 21:57:00,1.5099,1.5099,1.5099,1.5099,33600000.0
2009-10-22 21:58:00,1.5099,1.5099,1.5099,1.5099,19200000.0
2009-10-22 21:59:00,1.5099,1.5099,1.5098,1.5099,176000000.0
2009-10-22 22:00:00,1.5099,1.51005,1.5099,1.51005,63300000.0
2009-10-22 22:01:00,1.51,1.51,1.51,1.51,21600000.0
2009-10-22 22:02:00,1.51,1.51015,1.50995,1.51,215100000.0
2009-10-22 22:03:00,1.51,1.5101,1.5099,1.51,179600000.0
2009-10-22 22:04:00,1.51,1.51,1.51,1.51,21600000.0
2009-10-22 22:05:00,1.51,1.51015,1.50995,1.51005,248300000.0
2009-10-22 22:06:00,1.51005,1.51005,1.51,1.51,197400000.0
2009-10-22 22:07:00,1.51,1.51005,1.51,1.51005,70900000.0
2009-10-22 22:08:00,1.51,1.51,1.50985,1.50995,124800000.0
2009-10-22 22:09:00,1.50995,1.50995,1.5098,1.5099,103700000.0
2009-10-22 22:10:00,1.5099,1.5099,1.5099,1.5099,24600000.0
2009-10-22 22:11:00,1.5099,1.5099,1.5099,1.5099,3300000.0
2009-10-22 22:12:00,1.5099,1.51,1.5099,1.51,32600000.0
2009-10-22 22:13:00,1.51,1.51005,1.51,1.51005,38800000.0
2009-10-22 22:14:00,1.51005,1.51015,1.51005,1.51015,107600000.0
2009-10-22 22:15:00,1.5101,1.51015,1.51005,1.51005,77800000.0
2009-10-22 22:16:00,1.51005,1.5101,1.51005,1.51005,67700000.0
2009-10-22 22:17:00,1.51005,1.5101,1.51005,1.51005,74100000.0
2009-10-22 22:18:00,1.50966,1.50987,1.50966,1.50985,122000000.0
2009-10-22 22:19:00,1.5101,1.5101,1.51005,1.51005,60000000.0
2009-10-22 22:20:00,1.51005,1.51005,1.50985,1.50985,120500000.0
2009-10-22 22:21:00,1.50985,1.51,1.50985,1.5099,273100000.0
2009-10-22 22:22:00,1.5099,1.50995,1.50985,1.50985,109800000.0
2009-10-22 22:23:00,1.50985,1.50985,1.50985,1.50985,260100000.0
2009-10-22 22:24:00,1.50985,1.51,1.50985,1.51,196600000.0
2009-10-22 22:25:00,1.51,1.51,1.50995,1.51,65000000.0
2009-10-22 22:26:00,1.51,1.51,1.51,1.51,29000000.0
2009-10-22 22:27:00,1.51,1.51005,1.50995,1.51005,72300000.0
2009-10-22 22:28:00,1.51005,1.51015,1.50995,1.5101,98200000.0
2009-10-22 22:29:00,1.5101,1.5101,1.51005,1.51005,26300000.0
2009-10-22 22:30:00,1.5102,1.5103,1.51,1.51,159900000.0
2009-10-22 22:31:00,1.51,1.51005,1.51,1.51,24800000.0
2009-10-22 22:32:00,1.51,1.51005,1.5099,1.51,82400000.0
2009-10-22 22:33:00,1.51,1.51,1.5099,1.5099,40200000.0
2009-10-22 22:34:00,1.5099,1.51,1.5099,1.51,107700000.0
2009-10-22 22:35:00,1.51,1.51,1.50995,1.50995,77700000.0
2009-10-22 22:36:00,1.50995,1.51005,1.50995,1.51,61000000.0
2009-10-22 22:37:00,1.51,1.51,1.51,1.51,22400000.0
2009-10-22 22:38:00,1.50995,1.51,1.50995,1.51,67200000.0
2009-10-22 22:39:00,1.51,1.51,1.5099,1.5099,26800000.0
2009-10-22 22:40:00,1.5099,1.51005,1.5099,1.51,23600000.0
2009-10-22 22:41:00,1.51005,1.51035,1.51005,1.5102,268200000.0
2009-10-22 22:42:00,1.5102,1.5102,1.51,1.5102,183400000.0
2009-10-22 22:43:00,1.5102,1.5103,1.51015,1.5102,276000001.0
2009-10-22 22:44:00,1.5102,1.51035,1.5102,1.5102,118500000.0
2009-10-22 22:45:00,1.5102,1.51025,1.5102,1.51025,31200000.0
2009-10-22 22:46:00,1.51025,1.51025,1.50995,1.50995,50050000.0
2009-10-22 22:47:00,1.50995,1.51005,1.50995,1.51005,40250000.0
2009-10-22 22:48:00,1.51005,1.5101,1.51005,1.5101,12000000.0
2009-10-22 22:49:00,1.5101,1.51015,1.51,1.51,205600000.0
2009-10-22 22:50:00,1.51,1.51,1.51,1.51,135800000.0
2009-10-22 22:51:00,1.51,1.51005,1.50995,1.50995,123200000.0
2009-10-22 22:52:00,1.51,1.51,1.50995,1.50995,78850000.0
2009-10-22 22:53:00,1.50995,1.51005,1.50995,1.51005,200200000.0
2009-10-22 22:54:00,1.51005,1.51005,1.51,1.51005,114400000.0
2009-10-22 22:55:00,1.51005,1.51005,1.50995,1.50995,124650000.0
2009-10-22 22:56:00,1.50995,1.51,1.50995,1.50995,67300000.0
2009-10-22 22:57:00,1.50995,1.51,1.50995,1.51,21850000.0
2009-10-22 22:58:00,1.50995,1.50995,1.50995,1.50995,27800000.0
2009-10-22 22:59:00,1.50995,1.50995,1.50995,1.50995,66150000.0
2009-10-22 23:00:00,1.50995,1.51,1.50995,1.50995,23100000.0
2009-10-22 23:01:00,1.50995,1.51,1.50995,1.51,4850000.0
2009-10-22 23:02:00,1.51,1.51,1.51,1.51,9200000.0
2009-10-22 23:03:00,1.51,1.51,1.51,1.51,2800000.0
2009-10-22 23:04:00,1.51,1.51,1.51,1.51,8000000.0
2009-10-22 23:05:00,1.51,1.51,1.50995,1.50995,7700000.0
2009-10-22 23:06:00,1.50995,1.51005,1.50955,1.51005,25900000.0
2009-10-22 23:07:00,1.5101,1.5101,1.50995,1.50995,13950000.0
2009-10-22 23:08:00,1.50995,1.51005,1.50995,1.50995,5200000.0
2009-10-22 23:09:00,1.50995,1.50995,1.50995,1.50995,7850000.0
2009-10-22 23:10:00,1.50995,1.50995,1.5097,1.50975,13650000.0
2009-10-22 23:11:00,1.50975,1.5098,1.5097,1.50975,29600000.0
2009-10-22 23:12:00,1.5097,1.5099,1.5097,1.5097,63200000.0
2009-10-22 23:13:00,1.50975,1.5101,1.50975,1.5098,138200000.0
2009-10-22 23:14:00,1.5098,1.50985,1.5098,1.5098,53200000.0
2009-10-22 23:15:00,1.5098,1.50985,1.5098,1.5098,72500000.0
2009-10-22 23:16:00,1.5098,1.5098,1.5098,1.5098,44800000.0
2009-10-22 23:17:00,1.5098,1.5098,1.5098,1.5098,44900000.0
2009-10-22 23:18:00,1.5098,1.5098,1.5098,1.5098,38400000.0
2009-10-22 23:19:00,1.5098,1.5098,1.5098,1.5098,35200000.0
2009-10-22 23:20:00,1.5098,1.5099,1.5098,1.5099,37800000.0
2009-10-22 23:21:00,1.50985,1.50985,1.50985,1.50985,19400000.0
2009-10-22 23:22:00,1.50995,1.51005,1.50985,1.50985,27400000.0
2009-10-22 23:23:00,1.50995,1.51015,1.50995,1.5101,31300000.0
2009-10-22 23:24:00,1.5101,1.5101,1.5101,1.5101,23400000.0
2009-10-22 23:25:00,1.5101,1.5101,1.5101,1.5101,12700000.0
2009-10-22 23:26:00,1.5101,1.51015,1.5101,1.5101,60800000.0
2009-10-22 23:27:00,1.5101,1.5102,1.51,1.5102,172000000.0
2009-10-22 23:28:00,1.5102,1.5102,1.5101,1.5101,73500000.0
2009-10-22 23:29:00,1.51015,1.51015,1.51005,1.5101,29200000.0
2009-10-22 23:30:00,1.5101,1.51015,1.51005,1.5101,35800000.0
2009-10-22 23:31:00,1.51015,1.51015,1.5101,1.5101,4000000.0
2009-10-22 23:32:00,1.5101,1.5101,1.51,1.51005,8200000.0
2009-10-22 23:33:00,1.51005,1.51005,1.51005,1.51005,1000000.0
2009-10-22 23:34:00,1.51005,1.5101,1.51005,1.5101,3000000.0
2009-10-22 23:35:00,1.51005,1.51005,1.51005,1.51005,1000000.0
2009-10-22 23:36:00,1.51005,1.5101,1.51005,1.5101,5000000.0
2009-10-22 23:37:00,1.5101,1.5101,1.5101,1.5101,1000000.0
2009-10-22 23:38:00,1.5101,1.5101,1.51005,1.51005,4000000.0
2009-10-22 23:39:00,1.51,1.51005,1.51,1.51005,12000000.0
2009-10-22 23:40:00,1.51005,1.51005,1.51005,1.51005,3100000.0
2009-10-22 23:41:00,1.51005,1.51005,1.51005,1.51005,1000000.0
2009-10-22 23:42:00,1.5101,1.5101,1.5101,1.5101,2000000.0
2009-10-22 23:43:00,1.5101,1.5101,1.51005,1.5101,12000000.0
2009-10-22 23:44:00,1.5101,1.5101,1.51005,1.5101,19900000.0
2009-10-22 23:45:00,1.5101,1.51015,1.51,1.51005,86400000.0
2009-10-22 23:46:00,1.51005,1.51005,1.51,1.51005,32100000.0
2009-10-22 23:47:00,1.51005,1.51015,1.51,1.51005,50600000.0
2009-10-22 23:48:00,1.51005,1.5101,1.51005,1.51005,42600000.0
2009-10-22 23:49:00,1.51005,1.51005,1.51005,1.51005,15400000.0
2009-10-22 23:50:00,1.51005,1.51015,1.51005,1.51015,13000000.0
2009-10-22 23:51:00,1.51015,1.51015,1.51005,1.51005,7200000.0
2009-10-22 23:52:00,1.51005,1.51005,1.51005,1.51005,2000000.0
2009-10-22 23:53:00,1.51005,1.51005,1.51005,1.51005,5000000.0
2009-10-22 23:54:00,1.51005,1.51005,1.51005,1.51005,15000000.0
2009-10-22 23:55:00,1.51,1.51,1.51,1.51,16500000.0
2009-10-22 23:56:00,1.51,1.51,1.51,1.51,10000000.0
2009-10-22 23:57:00,1.51005,1.51015,1.51,1.51005,39400000.0
2009-10-22 23:58:00,1.51,1.5101,1.51,1.51,46600000.0
2009-10-22 23:59:00,1.51,1.5103,1.51,1.5102,66300000.0
2009-10-23 00:00:00,1.51015,1.51025,1.51005,1.51015,96300000.0
2009-10-23 00:01:00,1.5102,1.5102,1.5102,1.5102,7500000.0
2009-10-23 00:02:00,1.5102,1.5102,1.5102,1.5102,7500000.0
2009-10-23 00:03:00,1.5102,1.5102,1.5102,1.5102,7600000.0
2009-10-23 00:04:00,1.5102,1.5102,1.5101,1.5101,78200000.0
2009-10-23 00:05:00,1.5101,1.51035,1.5101,1.51015,112400000.0
2009-10-23 00:06:00,1.51015,1.51015,1.51005,1.5101,141300000.0
2009-10-23 00:07:00,1.5101,1.5101,1.51005,1.5101,140850000.0
2009-10-23 00:08:00,1.5101,1.5101,1.5101,1.5101,15700000.0
2009-10-23 00:09:00,1.5101,1.51015,1.51005,1.51005,118900000.0
2009-10-23 00:10:00,1.51005,1.5101,1.51005,1.51005,61650000.0
2009-10-23 00:11:00,1.5101,1.5101,1.51005,1.5101,8650000.0
2009-10-23 00:12:00,1.5101,1.5101,1.51005,1.5101,14100000.0
2009-10-23 00:13:00,1.5101,1.5101,1.51005,1.5101,12350000.0
2009-10-23 00:14:00,1.5101,1.5101,1.51005,1.5101,40600000.0
2009-10-23 00:15:00,1.51005,1.5101,1.51005,1.5101,31700000.0
2009-10-23 00:16:00,1.5101,1.5101,1.5101,1.5101,3200000.0
2009-10-23 00:17:00,1.5101,1.51015,1.5101,1.5101,44550000.0
2009-10-23 00:18:00,1.51015,1.51015,1.5101,1.51015,36600000.0
2009-10-23 00:19:00,1.51015,1.51015,1.5101,1.5101,8150000.0
2009-10-23 00:20:00,1.5101,1.5101,1.5101,1.5101,7050000.0
2009-10-23 00:21:00,1.5101,1.51015,1.5101,1.51015,18300000.0
2009-10-23 00:22:00,1.5101,1.5101,1.5101,1.5101,13400000.0
2009-10-23 00:23:00,1.51015,1.51015,1.5101,1.51015,10700000.0
2009-10-23 00:24:00,1.51015,1.51015,1.5101,1.51015,33500000.0
2009-10-23 00:25:00,1.51015,1.51015,1.5101,1.51015,39100000.0
2009-10-23 00:26:00,1.5102,1.5102,1.51015,1.5102,6000000.0
2009-10-23 00:27:00,1.5102,1.5102,1.5102,1.5102,2000000.0
2009-10-23 00:28:00,1.50995,1.51002,1.5099,1.50997,137600000.0
2009-10-23 00:29:00,1.5102,1.5102,1.5102,1.5102,1000000.0
2009-10-23 00:30:00,1.5102,1.5102,1.51015,1.51015,29400000.0
2009-10-23 00:31:00,1.5102,1.5102,1.5101,1.5101,44900000.0
2009-10-23 00:32:00,1.5101,1.5101,1.5101,1.5101,51500000.0
2009-10-23 00:33:00,1.5101,1.5101,1.5101,1.5101,30500000.0
2009-10-23 00:34:00,1.5101,1.5101,1.5101,1.5101,22700000.0
2009-10-23 00:35:00,1.5101,1.5101,1.5101,1.5101,7000000.0
2009-10-23 00:36:00,1.5101,1.5101,1.5101,1.5101,11000000.0
2009-10-23 00:37:00,1.5101,1.5101,1.5101,1.5101,7500000.0
2009-10-23 00:38:00,1.5101,1.5101,1.5101,1.5101,10950000.0
2009-10-23 00:39:00,1.5101,1.5101,1.5101,1.5101,5650000.0
2009-10-23 00:40:00,1.5101,1.5101,1.51,1.51,9250000.0
2009-10-23 00:41:00,1.51,1.51,1.50995,1.51,5650000.0
2009-10-23 00:42:00,1.50953,1.50974,1.50949,1.50967,346200000.0
2009-10-23 00:43:00,1.51,1.51,1.51,1.51,400000.0
2009-10-23 00:44:00,1.50965,1.50986,1.50965,1.50985,285110000.0
2009-10-23 00:45:00,1.51,1.51,1.51,1.51,1100000.0
2009-10-23 00:46:00,1.51,1.51,1.51,1.51,1100000.0
2009-10-23 00:47:00,1.51,1.51,1.51,1.51,300000.0
2009-10-23 00:48:00,1.50912,1.50988,1.50912,1.50978,29100000.0
2009-10-23 00:49:00,1.51,1.51,1.51,1.51,100000.0
2009-10-23 00:50:00,1.50953,1.5099,1.50953,1.50977,29900000.0
2009-10-23 00:51:00,1.50992,1.50992,1.50957,1.50976,25900000.0
2009-10-23 00:52:00,1.51,1.51,1.51,1.51,3100000.0
2009-10-23 00:53:00,1.51,1.51,1.51,1.51,2100000.0
2009-10-23 00:54:00,1.51,1.51005,1.51,1.51005,121200000.0
2009-10-23 00:55:00,1.51,1.51005,1.51,1.51,352600000.0
2009-10-23 00:56:00,1.51,1.51,1.51,1.51,104050000.0
2009-10-23 00:57:00,1.51,1.51,1.51,1.51,10450000.0
2009-10-23 00:58:00,1.51,1.51,1.51,1.51,14850000.0
2009-10-23 00:59:00,1.51,1.51,1.51,1.51,13200000.0
2009-10-23 01:00:00,1.51,1.51,1.51,1.51,11550000.0
2009-10-23 01:01:00,1.51,1.51,1.51,1.51,14300000.0
2009-10-23 01:02:00,1.51,1.51,1.51,1.51,1650000.0
2009-10-23 01:03:00,1.50985,1.50985,1.50899,1.50964,159200000.0
2009-10-23 01:04:00,1.51,1.51005,1.51,1.51,37350000.0
2009-10-23 01:05:00,1.51005,1.51005,1.51,1.51,39350000.0
2009-10-23 01:06:00,1.51005,1.51005,1.51,1.51005,154450000.0
2009-10-23 01:07:00,1.51005,1.5101,1.51,1.51,204500000.0
2009-10-23 01:08:00,1.51005,1.5102,1.51,1.51015,88750000.0
2009-10-23 01:09:00,1.51005,1.51015,1.51,1.51,151949999.0
2009-10-23 01:10:00,1.51005,1.51005,1.51,1.51005,137200000.0
2009-10-23 01:11:00,1.51005,1.51005,1.51005,1.51005,98800000.0
2009-10-23 01:12:00,1.51005,1.51005,1.51005,1.51005,109200000.0
2009-10-23 01:13:00,1.51005,1.51005,1.51005,1.51005,28700000.0
2009-10-23 01:14:00,1.51005,1.51005,1.51005,1.51005,134600000.0
2009-10-23 01:15:00,1.51005,1.51005,1.51005,1.51005,266100000.0
2009-10-23 01:16:00,1.51005,1.5102,1.51005,1.51005,71600000.0
2009-10-23 01:17:00,1.51005,1.51005,1.51005,1.51005,18500000.0
2009-10-23 01:18:00,1.51005,1.51005,1.51005,1.51005,32300000.0
2009-10-23 01:19:00,1.51005,1.51005,1.51005,1.51005,5000000.0
2009-10-23 01:20:00,1.51,1.5101,1.51,1.5101,107849999.0
2009-10-23 01:21:00,1.5101,1.51025,1.5101,1.51015,110500000.0
2009-10-23 01:22:00,1.5102,1.51025,1.5101,1.5101,99000000.0
2009-10-23 01:23:00,1.5101,1.51015,1.51005,1.51005,91600000.0
2009-10-23 01:24:00,1.5101,1.51015,1.5101,1.5101,64700000.0
2009-10-23 01:25:00,1.5101,1.5101,1.5101,1.5101,2800000.0
2009-10-23 01:26:00,1.5101,1.5101,1.5101,1.5101,2200000.0
2009-10-23 01:27:00,1.5101,1.5101,1.5101,1.5101,31900000.0
2009-10-23 01:28:00,1.5101,1.5101,1.5101,1.5101,300000.0
2009-10-23 01:29:00,1.5101,1.5101,1.51,1.51005,225100000.0
2009-10-23 01:30:00,1.51005,1.51005,1.51,1.51,38250000.0
2009-10-23 01:31:00,1.51005,1.51005,1.51,1.51005,387600006.0
2009-10-23 01:32:00,1.51005,1.5102,1.51,1.5102,354199996.0
2009-10-23 01:33:00,1.5102,1.51045,1.5102,1.51045,283100000.0
2009-10-23 01:34:00,1.51045,1.51055,1.51035,1.5105,548100000.0
2009-10-23 01:35:00,1.51045,1.51045,1.51035,1.51035,347399999.0
2009-10-23 01:36:00,1.51035,1.5104,1.5103,1.5103,177600000.0
2009-10-23 01:37:00,1.5103,1.5104,1.5103,1.51035,199800000.0
2009-10-23 01:38:00,1.51035,1.51035,1.51025,1.5103,113000000.0
2009-10-23 01:39:00,1.51035,1.51045,1.5102,1.5103,324000000.0
2009-10-23 01:40:00,1.5104,1.5104,1.5103,1.5104,53400000.0
2009-10-23 01:41:00,1.51035,1.51035,1.5103,1.5103,150400000.0
2009-10-23 01:42:00,1.5103,1.51035,1.5103,1.5103,121200000.0
2009-10-23 01:43:00,1.5103,1.5103,1.51025,1.5103,134500000.0
2009-10-23 01:44:00,1.5103,1.5103,1.5103,1.5103,89600000.0
2009-10-23 01:45:00,1.5103,1.51045,1.5103,1.51035,118500000.0
2009-10-23 01:46:00,1.51035,1.51035,1.51025,1.5103,53800000.0
2009-10-23 01:47:00,1.5103,1.51035,1.5103,1.5103,61800000.0
2009-10-23 01:48:00,1.5103,1.51035,1.51025,1.51025,78400000.0
2009-10-23 01:49:00,1.51025,1.5103,1.51025,1.5103,150500000.0
2009-10-23 01:50:00,1.5103,1.51035,1.5103,1.5103,59400000.0
2009-10-23 01:51:00,1.5103,1.5103,1.51025,1.51025,100100000.0
2009-10-23 01:52:00,1.51025,1.5103,1.51025,1.5103,85000000.0
2009-10-23 01:53:00,1.5103,1.5103,1.51025,1.51025,116000000.0
2009-10-23 01:54:00,1.51025,1.5104,1.51025,1.51035,247300001.0
2009-10-23 01:55:00,1.51035,1.5105,1.51035,1.51035,169600000.0
2009-10-23 01:56:00,1.5104,1.51045,1.51035,1.51035,252500000.0
2009-10-23 01:57:00,1.5104,1.51045,1.51035,1.51045,178100000.0
2009-10-23 01:58:00,1.5104,1.51055,1.51025,1.5103,292400000.0
2009-10-23 01:59:00,1.51025,1.5106,1.51025,1.5106,402599995.0
2009-10-23 02:00:00,1.51065,1.51065,1.5104,1.5104,343000000.0
2009-10-23 02:01:00,1.5104,1.51045,1.51035,1.5104,216100000.0
2009-10-23 02:02:00,1.5104,1.5105,1.51035,1.51045,111600000.0
2009-10-23 02:03:00,1.51045,1.51055,1.51045,1.51055,69800000.0
2009-10-23 02:04:00,1.51055,1.51055,1.5103,1.51055,224300000.0
2009-10-23 02:05:00,1.5105,1.51055,1.51035,1.5105,295700000.0
2009-10-23 02:06:00,1.5105,1.5106,1.5104,1.51055,138200000.0
2009-10-23 02:07:00,1.51055,1.5106,1.5105,1.51055,59600000.0
2009-10-23 02:08:00,1.51055,1.51065,1.51055,1.51065,114100000.0
2009-10-23 02:09:00,1.5107,1.5107,1.5106,1.5107,284400000.0
2009-10-23 02:10:00,1.51065,1.5107,1.5106,1.51065,137200000.0
2009-10-23 02:11:00,1.5107,1.5107,1.51055,1.51055,243800000.0
2009-10-23 02:12:00,1.51055,1.51065,1.5105,1.51055,313700000.0
2009-10-23 02:13:00,1.5106,1.5106,1.51055,1.51055,45700000.0
2009-10-23 02:14:00,1.5106,1.51065,1.51055,1.51055,182200000.0
2009-10-23 02:15:00,1.51055,1.5107,1.51055,1.51065,197900000.0
2009-10-23 02:16:00,1.51065,1.5107,1.51055,1.5106,80300000.0
2009-10-23 02:17:00,1.51055,1.5106,1.51045,1.51055,141600000.0
2009-10-23 02:18:00,1.51055,1.5106,1.51045,1.51055,289300000.0
2009-10-23 02:19:00,1.51055,1.5115,1.51055,1.5114,267600000.0
2009-10-23 02:20:00,1.5113,1.5116,1.51125,1.5115,473900001.0
2009-10-23 02:21:00,1.51155,1.51165,1.5112,1.5114,252100000.0
2009-10-23 02:22:00,1.5114,1.5114,1.5109,1.511,372100000.0
2009-10-23 02:23:00,1.51105,1.51105,1.5109,1.51095,236900000.0
2009-10-23 02:24:00,1.51095,1.51095,1.5109,1.51095,264300000.0
2009-10-23 02:25:00,1.51095,1.511,1.5109,1.51095,265900000.0
2009-10-23 02:26:00,1.5109,1.511,1.5109,1.511,102400000.0
2009-10-23 02:27:00,1.511,1.51105,1.51095,1.51105,108000000.0
2009-10-23 02:28:00,1.511,1.51105,1.511,1.511,30600000.0
2009-10-23 02:29:00,1.51105,1.5111,1.51095,1.5111,160600000.0
2009-10-23 02:30:00,1.5111,1.51115,1.5109,1.5109,86300000.0
2009-10-23 02:31:00,1.5109,1.5109,1.5109,1.5109,28900000.0
2009-10-23 02:32:00,1.5109,1.5109,1.5109,1.5109,7200000.0
2009-10-23 02:33:00,1.5109,1.5109,1.5109,1.5109,16700000.0
2009-10-23 02:34:00,1.5109,1.5109,1.5109,1.5109,8200000.0
2009-10-23 02:35:00,1.5109,1.5109,1.5109,1.5109,5200000.0
2009-10-23 02:36:00,1.5109,1.5109,1.5109,1.5109,7800000.0
2009-10-23 02:37:00,1.5109,1.5109,1.5109,1.5109,10200000.0
2009-10-23 02:38:00,1.5109,1.5109,1.5109,1.5109,6400000.0
2009-10-23 02:39:00,1.5109,1.5109,1.5105,1.51055,97200000.0
2009-10-23 02:40:00,1.51055,1.5106,1.5102,1.51035,395400000.0
2009-10-23 02:41:00,1.5103,1.51035,1.5103,1.51035,319200000.0
2009-10-23 02:42:00,1.51035,1.5104,1.5103,1.5103,239800000.0
2009-10-23 02:43:00,1.5103,1.51045,1.5103,1.51035,230000000.0
2009-10-23 02:44:00,1.51035,1.51045,1.5103,1.51045,212600000.0
2009-10-23 02:45:00,1.51045,1.51055,1.5104,1.51045,136600000.0
2009-10-23 02:46:00,1.5105,1.5106,1.5104,1.51055,144200000.0
2009-10-23 02:47:00,1.51055,1.5106,1.51055,1.51055,77300000.0
2009-10-23 02:48:00,1.51055,1.5108,1.51055,1.5108,144800000.0
2009-10-23 02:49:00,1.51075,1.511,1.51065,1.51085,180200000.0
2009-10-23 02:50:00,1.51085,1.5113,1.51085,1.5111,327400000.0
2009-10-23 02:51:00,1.51115,1.51135,1.5108,1.5108,217300000.0
2009-10-23 02:52:00,1.5108,1.511,1.5108,1.51085,159700000.0
2009-10-23 02:53:00,1.51085,1.5109,1.51075,1.51085,272100000.0
2009-10-23 02:54:00,1.51085,1.51115,1.51085,1.5111,220300000.0
2009-10-23 02:55:00,1.511,1.51115,1.5109,1.51095,171200000.0
2009-10-23 02:56:00,1.51095,1.511,1.51085,1.51095,141900000.0
2009-10-23 02:57:00,1.5109,1.511,1.51085,1.51095,108000000.0
2009-10-23 02:58:00,1.511,1.5111,1.5109,1.51095,358700000.0
2009-10-23 02:59:00,1.51095,1.5111,1.5109,1.51095,219600000.0
2009-10-23 03:00:00,1.51095,1.511,1.5109,1.51095,189700000.0
2009-10-23 03:01:00,1.51095,1.51115,1.51095,1.51105,187300000.0
2009-10-23 03:02:00,1.511,1.5111,1.5109,1.511,163000000.0
2009-10-23 03:03:00,1.511,1.511,1.5107,1.51075,141600000.0
2009-10-23 03:04:00,1.5108,1.5108,1.5107,1.51075,47300000.0
2009-10-23 03:05:00,1.51075,1.5109,1.5107,1.5108,49600000.0
2009-10-23 03:06:00,1.5108,1.5109,1.51075,1.51085,38800000.0
2009-10-23 03:07:00,1.5108,1.51085,1.5107,1.5107,61000000.0
2009-10-23 03:08:00,1.5107,1.51085,1.5107,1.51075,88800000.0
2009-10-23 03:09:00,1.51075,1.5108,1.5107,1.5107,85900000.0
2009-10-23 03:10:00,1.5107,1.51075,1.5107,1.51075,85600000.0
2009-10-23 03:11:00,1.5107,1.51075,1.5107,1.5107,101900000.0
2009-10-23 03:12:00,1.51075,1.51075,1.5107,1.5107,84300000.0
2009-10-23 03:13:00,1.5107,1.5107,1.5107,1.5107,32500000.0
2009-10-23 03:14:00,1.5107,1.5108,1.5107,1.51075,92500000.0
2009-10-23 03:15:00,1.5107,1.51075,1.5107,1.5107,104400000.0
2009-10-23 03:16:00,1.5107,1.5108,1.5107,1.51075,67000000.0
2009-10-23 03:17:00,1.51075,1.51085,1.5107,1.5108,121400000.0
2009-10-23 03:18:00,1.51085,1.51085,1.51065,1.51065,112000000.0
2009-10-23 03:19:00,1.51065,1.5107,1.51065,1.5107,173800000.0
2009-10-23 03:20:00,1.51065,1.51085,1.51065,1.5108,151000000.0
2009-10-23 03:21:00,1.5108,1.51085,1.51075,1.51075,115700000.0
2009-10-23 03:22:00,1.51075,1.5108,1.51075,1.5108,23800000.0
2009-10-23 03:23:00,1.51075,1.51075,1.51075,1.51075,17200000.0
2009-10-23 03:24:00,1.51075,1.5109,1.51075,1.51085,54000000.0
2009-10-23 03:25:00,1.51085,1.51085,1.51085,1.51085,55400000.0
2009-10-23 03:26:00,1.51085,1.5109,1.51085,1.5109,41200000.0
2009-10-23 03:27:00,1.5109,1.51105,1.51085,1.51105,93100000.0
2009-10-23 03:28:00,1.51105,1.5111,1.51105,1.51105,114500000.0
2009-10-23 03:29:00,1.51105,1.5111,1.511,1.511,58700000.0
2009-10-23 03:30:00,1.51105,1.5111,1.511,1.511,97000000.0
2009-10-23 03:31:00,1.511,1.51105,1.5109,1.51105,38800000.0
2009-10-23 03:32:00,1.511,1.511,1.51085,1.5109,101900000.0
2009-10-23 03:33:00,1.51095,1.511,1.51095,1.511,15400000.0
2009-10-23 03:34:00,1.511,1.51105,1.5109,1.51095,80400000.0
2009-10-23 03:35:00,1.511,1.51105,1.51085,1.51085,88200000.0
2009-10-23 03:36:00,1.5109,1.51095,1.5108,1.5109,25400000.0
2009-10-23 03:37:00,1.51085,1.51095,1.51085,1.5109,99000000.0
2009-10-23 03:38:00,1.51095,1.511,1.51085,1.51095,46000000.0
2009-10-23 03:39:00,1.511,1.511,1.5109,1.511,61300000.0
2009-10-23 03:40:00,1.51095,1.51105,1.5108,1.51085,122100000.0
2009-10-23 03:41:00,1.51085,1.511,1.5108,1.5108,107800000.0
2009-10-23 03:42:00,1.51075,1.51085,1.5107,1.51075,168600000.0
2009-10-23 03:43:00,1.51075,1.5108,1.51075,1.5108,108600000.0
2009-10-23 03:44:00,1.5108,1.51085,1.5107,1.5108,57400000.0
2009-10-23 03:45:00,1.5108,1.5109,1.5108,1.51085,89300000.0
2009-10-23 03:46:00,1.51085,1.5109,1.51075,1.5108,115200000.0
2009-10-23 03:47:00,1.51085,1.51085,1.51075,1.5108,52400000.0
2009-10-23 03:48:00,1.5108,1.51085,1.5108,1.5108,116300000.0
2009-10-23 03:49:00,1.5108,1.51095,1.5108,1.5109,177600000.0
2009-10-23 03:50:00,1.5109,1.511,1.51085,1.51095,131600000.0
2009-10-23 03:51:00,1.5109,1.511,1.5109,1.51095,81200000.0
2009-10-23 03:52:00,1.5109,1.51095,1.5109,1.5109,127600000.0
2009-10-23 03:53:00,1.51095,1.511,1.51085,1.511,71200000.0
2009-10-23 03:54:00,1.511,1.511,1.51095,1.511,32400000.0
2009-10-23 03:55:00,1.511,1.511,1.5109,1.51095,190600000.0
2009-10-23 03:56:00,1.51095,1.511,1.5109,1.51095,246500000.0
2009-10-23 03:57:00,1.511,1.511,1.5109,1.51095,270900000.0
2009-10-23 03:58:00,1.511,1.511,1.5109,1.51095,201600000.0
2009-10-23 03:59:00,1.51095,1.511,1.5109,1.511,101300000.0
2009-10-23 04:00:00,1.511,1.51105,1.51095,1.51095,105900000.0
2009-10-23 04:01:00,1.51095,1.511,1.51085,1.51085,214200000.0
2009-10-23 04:02:00,1.5109,1.51095,1.5108,1.51085,100500000.0
2009-10-23 04:03:00,1.5109,1.51095,1.51075,1.5108,147100000.0
2009-10-23 04:04:00,1.5108,1.5109,1.5107,1.51085,130400000.0
2009-10-23 04:05:00,1.5109,1.5111,1.5109,1.511,181300000.0
2009-10-23 04:06:00,1.511,1.51105,1.5109,1.51105,120900000.0
2009-10-23 04:07:00,1.51105,1.51105,1.511,1.511,87200000.0
2009-10-23 04:08:00,1.51105,1.51105,1.511,1.51105,148100000.0
2009-10-23 04:09:00,1.51105,1.51105,1.51095,1.511,77900000.0
2009-10-23 04:10:00,1.511,1.511,1.51095,1.51095,19000000.0
2009-10-23 04:11:00,1.511,1.51105,1.51095,1.511,222300000.0
2009-10-23 04:12:00,1.511,1.51105,1.511,1.51105,137200000.0
2009-10-23 04:13:00,1.51105,1.51105,1.51085,1.5109,273200000.0
2009-10-23 04:14:00,1.5109,1.51105,1.51085,1.51095,160400000.0
2009-10-23 04:15:00,1.51095,1.511,1.51095,1.51095,69600000.0
2009-10-23 04:16:00,1.511,1.5111,1.5109,1.511,112300000.0
2009-10-23 04:17:00,1.511,1.5112,1.51095,1.5112,149500000.0
2009-10-23 04:18:00,1.5112,1.5112,1.5112,1.5112,24000000.0
2009-10-23 04:19:00,1.5112,1.5112,1.5111,1.5112,84000000.0
2009-10-23 04:20:00,1.5112,1.5112,1.5112,1.5112,40800000.0
2009-10-23 04:21:00,1.5112,1.5112,1.51105,1.51115,58700000.0
2009-10-23 04:22:00,1.51115,1.51115,1.51115,1.51115,21600000.0
2009-10-23 04:23:00,1.51115,1.5112,1.5111,1.51115,97800000.0
2009-10-23 04:24:00,1.51115,1.51115,1.51115,1.51115,45600000.0
2009-10-23 04:25:00,1.51115,1.5112,1.51115,1.5112,57600000.0
2009-10-23 04:26:00,1.5112,1.5112,1.5112,1.5112,48000000.0
2009-10-23 04:27:00,1.5112,1.5112,1.51115,1.51115,29400000.0
2009-10-23 04:28:00,1.5112,1.51125,1.5111,1.5111,59000000.0
2009-10-23 04:29:00,1.5112,1.5112,1.5112,1.5112,60000000.0
2009-10-23 04:30:00,1.5112,1.51125,1.5112,1.5112,67200000.0
2009-10-23 04:31:00,1.5112,1.5112,1.5111,1.51115,28100000.0
2009-10-23 04:32:00,1.51125,1.51125,1.5111,1.5111,36800000.0
2009-10-23 04:33:00,1.51115,1.5112,1.5111,1.51115,92600000.0
2009-10-23 04:34:00,1.51115,1.5115,1.51115,1.5114,217800000.0
2009-10-23 04:35:00,1.5114,1.5115,1.5113,1.51145,470800000.0
2009-10-23 04:36:00,1.51145,1.51145,1.51125,1.51125,365300000.0
2009-10-23 04:37:00,1.51125,1.5113,1.51125,1.5113,247600000.0
2009-10-23 04:38:00,1.5113,1.5116,1.5113,1.5116,285500000.0
2009-10-23 04:39:00,1.5116,1.51165,1.5115,1.5116,676299999.0
2009-10-23 04:40:00,1.5116,1.51175,1.5115,1.5117,757899999.0
2009-10-23 04:41:00,1.5117,1.5117,1.5116,1.5117,67400000.0
2009-10-23 04:42:00,1.5117,1.5117,1.51155,1.51165,252700000.0
2009-10-23 04:43:00,1.51165,1.51175,1.5116,1.51165,417399999.0
2009-10-23 04:44:00,1.5117,1.5117,1.51155,1.5116,156400000.0
2009-10-23 04:45:00,1.51155,1.51165,1.5115,1.51155,329199999.0
2009-10-23 04:46:00,1.51155,1.51165,1.51155,1.5116,183200003.0
2009-10-23 04:47:00,1.5116,1.5116,1.5116,1.5116,98900000.0
2009-10-23 04:48:00,1.5116,1.5116,1.51155,1.5116,194200000.0
2009-10-23 04:49:00,1.5116,1.51165,1.51155,1.5116,168000001.0
2009-10-23 04:50:00,1.5116,1.51165,1.51155,1.51155,292000003.0
2009-10-23 04:51:00,1.5116,1.5116,1.5115,1.51155,240600000.0
2009-10-23 04:52:00,1.51155,1.51165,1.51155,1.5116,358400000.0
2009-10-23 04:53:00,1.5116,1.5116,1.51145,1.5116,556600001.0
2009-10-23 04:54:00,1.5116,1.51175,1.51155,1.5116,264199999.0
2009-10-23 04:55:00,1.5116,1.5116,1.5115,1.5116,251600000.0
2009-10-23 04:56:00,1.5117,1.51175,1.51155,1.5117,770899999.0
2009-10-23 04:57:00,1.5117,1.5117,1.51155,1.5117,531200001.0
2009-10-23 04:58:00,1.5117,1.5118,1.51165,1.51165,705299997.0
2009-10-23 04:59:00,1.51175,1.5118,1.51155,1.5118,370700001.0
2009-10-23 05:00:00,1.51185,1.5119,1.5116,1.51175,320800000.0
2009-10-23 05:01:00,1.51175,1.51185,1.5117,1.51175,292200000.0
2009-10-23 05:02:00,1.51175,1.51185,1.5117,1.51185,124000000.0
2009-10-23 05:03:00,1.5118,1.5119,1.5117,1.51185,193300000.0
2009-10-23 05:04:00,1.51185,1.51185,1.5117,1.51175,51600000.0
2009-10-23 05:05:00,1.51175,1.51175,1.51165,1.51165,105200000.0
2009-10-23 05:06:00,1.51165,1.5117,1.51165,1.51165,128200000.0
2009-10-23 05:07:00,1.51165,1.5117,1.5116,1.5116,134200000.0
2009-10-23 05:08:00,1.51165,1.51165,1.5116,1.51165,79300000.0
2009-10-23 05:09:00,1.51165,1.51165,1.5116,1.5116,188000000.0
2009-10-23 05:10:00,1.5116,1.51175,1.51155,1.5116,182000000.0
2009-10-23 05:11:00,1.5116,1.51165,1.51155,1.51155,183600000.0
2009-10-23 05:12:00,1.51155,1.51155,1.51155,1.51155,84900000.0
2009-10-23 05:13:00,1.51155,1.5116,1.51155,1.5116,64100000.0
2009-10-23 05:14:00,1.5116,1.51165,1.5116,1.5116,242500000.0
2009-10-23 05:15:00,1.5116,1.51165,1.5116,1.5116,80100000.0
2009-10-23 05:16:00,1.51165,1.51165,1.5116,1.51165,133300000.0
2009-10-23 05:17:00,1.51165,1.51165,1.5116,1.51165,287000000.0
2009-10-23 05:18:00,1.5116,1.51165,1.51155,1.51155,206900000.0
2009-10-23 05:19:00,1.51155,1.51165,1.51155,1.51165,225700000.0
2009-10-23 05:20:00,1.51165,1.51165,1.51165,1.51165,4000000.0
2009-10-23 05:21:00,1.5116,1.51165,1.5116,1.51165,176500000.0
2009-10-23 05:22:00,1.51165,1.5117,1.5116,1.51165,325000000.0
2009-10-23 05:23:00,1.51165,1.5117,1.5116,1.51165,42600000.0
2009-10-23 05:24:00,1.51165,1.51165,1.5116,1.51165,68200000.0
2009-10-23 05:25:00,1.51165,1.51165,1.5116,1.51165,125800000.0
2009-10-23 05:26:00,1.5116,1.51165,1.5116,1.51165,36600000.0
2009-10-23 05:27:00,1.5116,1.51165,1.5116,1.5116,26400000.0
2009-10-23 05:28:00,1.51165,1.51165,1.51165,1.51165,9000000.0
2009-10-23 05:29:00,1.51165,1.51165,1.5116,1.51165,153600000.0
2009-10-23 05:30:00,1.51165,1.51165,1.51155,1.5116,219700000.0
2009-10-23 05:31:00,1.51155,1.5116,1.51155,1.51155,204300000.0
2009-10-23 05:32:00,1.51155,1.5116,1.51155,1.51155,88900000.0
2009-10-23 05:33:00,1.51155,1.51165,1.51155,1.5116,281800000.0
2009-10-23 05:34:00,1.5116,1.51165,1.51145,1.5116,249800000.0
2009-10-23 05:35:00,1.5116,1.5116,1.51155,1.5116,292700000.0
2009-10-23 05:36:00,1.5116,1.51165,1.5115,1.51165,194400000.0
2009-10-23 05:37:00,1.51165,1.51165,1.5115,1.5116,429300000.0
2009-10-23 05:38:00,1.51155,1.5116,1.51145,1.51145,282200000.0
2009-10-23 05:39:00,1.51145,1.5115,1.5114,1.5114,489300000.0
2009-10-23 05:40:00,1.5114,1.51145,1.51135,1.5114,392800000.0
2009-10-23 05:41:00,1.5114,1.51145,1.51135,1.5114,224100000.0
2009-10-23 05:42:00,1.5114,1.5114,1.51135,1.5114,141000000.0
2009-10-23 05:43:00,1.5114,1.51145,1.5112,1.5114,313400000.0
2009-10-23 05:44:00,1.5113,1.51135,1.51125,1.51135,243100000.0
2009-10-23 05:45:00,1.51135,1.5114,1.51115,1.51115,380300000.0
2009-10-23 05:46:00,1.5112,1.51125,1.51115,1.5112,371800000.0
2009-10-23 05:47:00,1.5112,1.5114,1.51115,1.51135,310600000.0
2009-10-23 05:48:00,1.51135,1.5114,1.5113,1.5114,76400000.0
2009-10-23 05:49:00,1.5114,1.5114,1.51135,1.5114,366899999.0
2009-10-23 05:50:00,1.5114,1.5115,1.5114,1.51145,317200000.0
2009-10-23 05:51:00,1.51145,1.51145,1.51115,1.5112,448700000.0
2009-10-23 05:52:00,1.5112,1.5112,1.5111,1.5111,140000000.0
2009-10-23 05:53:00,1.5111,1.51125,1.51105,1.51115,468800000.0
2009-10-23 05:54:00,1.51115,1.51115,1.5111,1.51115,528600000.0
2009-10-23 05:55:00,1.51115,1.51125,1.51115,1.51125,114100000.0
2009-10-23 05:56:00,1.5112,1.51125,1.5112,1.51125,30400000.0
2009-10-23 05:57:00,1.5112,1.5113,1.5112,1.51125,205600000.0
2009-10-23 05:58:00,1.51125,1.51125,1.51105,1.5111,191100000.0
2009-10-23 05:59:00,1.51115,1.51115,1.51095,1.51105,586800000.0
2009-10-23 06:00:00,1.51105,1.51105,1.51095,1.51105,133400000.0
2009-10-23 06:01:00,1.51105,1.51115,1.51105,1.51105,213500000.0
2009-10-23 06:02:00,1.5111,1.5112,1.51105,1.5112,353500000.0
2009-10-23 06:03:00,1.5112,1.5112,1.511,1.51105,322500000.0
2009-10-23 06:04:00,1.51105,1.51125,1.511,1.51125,346000000.0
2009-10-23 06:05:00,1.51125,1.5113,1.51125,1.5113,73200000.0
2009-10-23 06:06:00,1.5112,1.51125,1.5112,1.51125,98400000.0
2009-10-23 06:07:00,1.51125,1.5113,1.5112,1.51125,553000000.0
2009-10-23 06:08:00,1.51125,1.51125,1.51125,1.51125,188900000.0
2009-10-23 06:09:00,1.51125,1.51125,1.51125,1.51125,121200000.0
2009-10-23 06:10:00,1.51125,1.51125,1.51125,1.51125,249300000.0
2009-10-23 06:11:00,1.51125,1.51125,1.51125,1.51125,194300000.0
2009-10-23 06:12:00,1.51125,1.51125,1.51125,1.51125,44000000.0
2009-10-23 06:13:00,1.51125,1.51125,1.51125,1.51125,136200000.0
2009-10-23 06:14:00,1.51125,1.51125,1.5112,1.5112,275600000.0
2009-10-23 06:15:00,1.5112,1.51125,1.5112,1.51125,141400000.0
2009-10-23 06:16:00,1.51125,1.5113,1.51125,1.5113,160200000.0
2009-10-23 06:17:00,1.51125,1.51125,1.51125,1.51125,40500000.0
2009-10-23 06:18:00,1.51125,1.51125,1.51125,1.51125,8000000.0
2009-10-23 06:19:00,1.51125,1.5113,1.51125,1.5113,40100000.0
2009-10-23 06:20:00,1.51125,1.51125,1.51125,1.51125,20000000.0
2009-10-23 06:21:00,1.51125,1.5113,1.5112,1.5112,137800000.0
2009-10-23 06:22:00,1.5112,1.5112,1.5111,1.51115,256500000.0
2009-10-23 06:23:00,1.51115,1.5113,1.51115,1.51125,229200000.0
2009-10-23 06:24:00,1.51125,1.51135,1.51125,1.5113,79900000.0
2009-10-23 06:25:00,1.5113,1.5113,1.51085,1.5109,450400000.0
2009-10-23 06:26:00,1.5109,1.5109,1.51065,1.5107,223700000.0
2009-10-23 06:27:00,1.5107,1.5107,1.5106,1.51065,129200000.0
2009-10-23 06:28:00,1.51065,1.51075,1.51055,1.51075,201200000.0
2009-10-23 06:29:00,1.51075,1.51075,1.51075,1.51075,40000000.0
2009-10-23 06:30:00,1.51075,1.5108,1.51075,1.5108,52000000.0
2009-10-23 06:31:00,1.5108,1.5108,1.5108,1.5108,67300000.0
2009-10-23 06:32:00,1.5108,1.5108,1.5108,1.5108,49300000.0
2009-10-23 06:33:00,1.5108,1.51085,1.5108,1.5108,88600000.0
2009-10-23 06:34:00,1.5108,1.51085,1.5108,1.5108,85800000.0
2009-10-23 06:35:00,1.5108,1.51085,1.5108,1.5108,79000000.0
2009-10-23 06:36:00,1.5108,1.51085,1.5108,1.5108,31400000.0
2009-10-23 06:37:00,1.5108,1.5108,1.5108,1.5108,33900000.0
2009-10-23 06:38:00,1.5108,1.51085,1.5108,1.5108,51900000.0
2009-10-23 06:39:00,1.5108,1.5108,1.5108,1.5108,14400000.0
2009-10-23 06:40:00,1.5108,1.5108,1.5108,1.5108,6400000.0
2009-10-23 06:41:00,1.5108,1.5108,1.5108,1.5108,16800000.0
2009-10-23 06:42:00,1.51037,1.51073,1.51036,1.51073,362100000.0
2009-10-23 06:43:00,1.5108,1.51085,1.5108,1.51085,68100000.0
2009-10-23 06:44:00,1.51085,1.5109,1.5108,1.51085,130400000.0
2009-10-23 06:45:00,1.51085,1.5109,1.5108,1.5108,198000000.0
2009-10-23 06:46:00,1.5108,1.5108,1.51075,1.5108,85000000.0
2009-10-23 06:47:00,1.5108,1.51085,1.5108,1.51085,186100000.0
2009-10-23 06:48:00,1.51085,1.51085,1.51085,1.51085,48100000.0
2009-10-23 06:49:00,1.51085,1.5109,1.51085,1.51085,168800000.0
2009-10-23 06:50:00,1.51085,1.51085,1.51085,1.51085,160200000.0
2009-10-23 06:51:00,1.51085,1.51085,1.51085,1.51085,124000000.0
2009-10-23 06:52:00,1.51085,1.5109,1.51085,1.51085,202500000.0
2009-10-23 06:53:00,1.51085,1.51085,1.51085,1.51085,40100000.0
2009-10-23 06:54:00,1.51085,1.51085,1.51085,1.51085,56000000.0
2009-10-23 06:55:00,1.51085,1.51085,1.51085,1.51085,128400000.0
2009-10-23 06:56:00,1.51085,1.51105,1.51085,1.5109,148500000.0
2009-10-23 06:57:00,1.5109,1.5109,1.51085,1.51085,86200000.0
2009-10-23 06:58:00,1.51085,1.51085,1.51085,1.51085,12100000.0
2009-10-23 06:59:00,1.51085,1.5109,1.51085,1.5109,52100000.0
2009-10-23 07:00:00,1.5109,1.5109,1.51085,1.5109,128400000.0
2009-10-23 07:01:00,1.51095,1.51095,1.51085,1.51085,161100000.0
2009-10-23 07:02:00,1.51085,1.51095,1.51085,1.51085,283900000.0
2009-10-23 07:03:00,1.5109,1.5109,1.5108,1.51085,197400000.0
2009-10-23 07:04:00,1.51085,1.51095,1.51085,1.5109,69000000.0
2009-10-23 07:05:00,1.5109,1.51095,1.51085,1.51085,112600000.0
2009-10-23 07:06:00,1.51085,1.5109,1.5106,1.51065,194200000.0
2009-10-23 07:07:00,1.51065,1.5107,1.51055,1.51065,229400000.0
2009-10-23 07:08:00,1.51065,1.51065,1.51055,1.5106,136600000.0
2009-10-23 07:09:00,1.5106,1.5106,1.51055,1.5106,275300000.0
2009-10-23 07:10:00,1.5106,1.51075,1.5106,1.5107,178500000.0
2009-10-23 07:11:00,1.51075,1.5108,1.51065,1.51075,279500000.0
2009-10-23 07:12:00,1.51075,1.5108,1.51065,1.5107,162200000.0
2009-10-23 07:13:00,1.5107,1.51075,1.5107,1.5107,115300000.0
2009-10-23 07:14:00,1.5107,1.5108,1.51065,1.51075,325000000.0
2009-10-23 07:15:00,1.51075,1.5108,1.5107,1.5108,200600000.0
2009-10-23 07:16:00,1.5108,1.5109,1.5108,1.51085,169200000.0
2009-10-23 07:17:00,1.51085,1.51085,1.51085,1.51085,62400000.0
2009-10-23 07:18:00,1.51085,1.5109,1.51085,1.5109,128200000.0
2009-10-23 07:19:00,1.5109,1.51095,1.51085,1.5109,194400000.0
2009-10-23 07:20:00,1.5109,1.51095,1.5109,1.5109,152500000.0
2009-10-23 07:21:00,1.5109,1.5109,1.5108,1.51085,126600000.0
2009-10-23 07:22:00,1.51085,1.5109,1.51055,1.5107,341200000.0
2009-10-23 07:23:00,1.5107,1.51085,1.5107,1.5108,510700000.0
2009-10-23 07:24:00,1.5109,1.5109,1.5108,1.51085,324200000.0
2009-10-23 07:25:00,1.51085,1.511,1.51075,1.511,379500000.0
2009-10-23 07:26:00,1.511,1.5111,1.51095,1.51095,527300000.0
2009-10-23 07:27:00,1.51095,1.51095,1.5109,1.5109,261100000.0
2009-10-23 07:28:00,1.51095,1.5111,1.5109,1.5111,182500000.0
2009-10-23 07:29:00,1.51105,1.51115,1.511,1.5111,343400000.0
2009-10-23 07:30:00,1.5111,1.5112,1.5111,1.5112,162700000.0
2009-10-23 07:31:00,1.51125,1.5114,1.5112,1.51125,236200000.0
2009-10-23 07:32:00,1.5112,1.51135,1.5112,1.51125,199600000.0
2009-10-23 07:33:00,1.51125,1.51135,1.51115,1.51115,543900000.0
2009-10-23 07:34:00,1.5112,1.51125,1.5111,1.51115,443400000.0
2009-10-23 07:35:00,1.5111,1.51115,1.5111,1.51115,247200000.0
2009-10-23 07:36:00,1.5111,1.51115,1.5111,1.51115,216600000.0
2009-10-23 07:37:00,1.51115,1.51115,1.51105,1.51115,251900000.0
2009-10-23 07:38:00,1.5111,1.5112,1.5111,1.51115,40800000.0
2009-10-23 07:39:00,1.5111,1.51115,1.51105,1.5111,207800000.0
2009-10-23 07:40:00,1.5111,1.51115,1.5111,1.5111,266500000.0
2009-10-23 07:41:00,1.5111,1.51115,1.511,1.511,217900000.0
2009-10-23 07:42:00,1.511,1.511,1.5109,1.51095,335500000.0
2009-10-23 07:43:00,1.51095,1.51105,1.5109,1.5109,432100000.0
2009-10-23 07:44:00,1.5109,1.51095,1.51085,1.51095,405000000.0
2009-10-23 07:45:00,1.511,1.51105,1.5109,1.511,257200000.0
2009-10-23 07:46:00,1.511,1.51105,1.511,1.511,43400000.0
2009-10-23 07:47:00,1.51095,1.5111,1.51095,1.51105,346300000.0
2009-10-23 07:48:00,1.51105,1.5111,1.51105,1.51105,167400000.0
2009-10-23 07:49:00,1.51105,1.5111,1.511,1.51105,288100000.0
2009-10-23 07:50:00,1.5111,1.5111,1.51075,1.51075,203100000.0
2009-10-23 07:51:00,1.5108,1.51085,1.5107,1.5108,356100000.0
2009-10-23 07:52:00,1.5108,1.51095,1.5107,1.51075,411500000.0
2009-10-23 07:53:00,1.51075,1.51075,1.51055,1.51075,379600000.0
2009-10-23 07:54:00,1.51075,1.5108,1.51065,1.51075,242800000.0
2009-10-23 07:55:00,1.51075,1.51075,1.51035,1.51035,228300000.0
2009-10-23 07:56:00,1.51045,1.51045,1.5103,1.51035,222600000.0
2009-10-23 07:57:00,1.51035,1.5104,1.5103,1.51035,229700000.0
2009-10-23 07:58:00,1.5103,1.5103,1.51025,1.5103,381700000.0
2009-10-23 07:59:00,1.5103,1.51045,1.51025,1.5103,265300000.0
2009-10-23 08:00:00,1.51025,1.51105,1.5102,1.511,505000000.0
2009-10-23 08:01:00,1.511,1.5111,1.5108,1.51095,322400000.0
2009-10-23 08:02:00,1.51095,1.51115,1.51095,1.5111,181500000.0
2009-10-23 08:03:00,1.5111,1.5112,1.51095,1.5112,372400000.0
2009-10-23 08:04:00,1.5112,1.51125,1.51105,1.5112,483100000.0
2009-10-23 08:05:00,1.5112,1.5114,1.511,1.5111,549900000.0
2009-10-23 08:06:00,1.5111,1.51115,1.511,1.51105,279800000.0
2009-10-23 08:07:00,1.511,1.511,1.51085,1.51095,239100000.0
2009-10-23 08:08:00,1.5109,1.51105,1.51075,1.5109,219000000.0
2009-10-23 08:09:00,1.5109,1.51095,1.51065,1.51065,346000000.0
2009-10-23 08:10:00,1.5106,1.5109,1.5106,1.51085,519200001.0
2009-10-23 08:11:00,1.51085,1.511,1.51085,1.5109,312800000.0
2009-10-23 08:12:00,1.51085,1.51085,1.5107,1.51075,389400001.0
2009-10-23 08:13:00,1.51075,1.51085,1.5107,1.51075,808300007.0
2009-10-23 08:14:00,1.51075,1.5109,1.51075,1.5108,201000002.0
2009-10-23 08:15:00,1.51085,1.51095,1.51075,1.51095,169700000.0
2009-10-23 08:16:00,1.51095,1.511,1.51095,1.511,58900000.0
2009-10-23 08:17:00,1.511,1.5115,1.511,1.51135,688500000.0
2009-10-23 08:18:00,1.51135,1.5114,1.5113,1.5114,249900000.0
2009-10-23 08:19:00,1.51135,1.5115,1.5113,1.5113,473600000.0
2009-10-23 08:20:00,1.5113,1.5113,1.51095,1.51105,572499999.0
2009-10-23 08:21:00,1.51105,1.51115,1.511,1.5111,500200000.0
2009-10-23 08:22:00,1.5111,1.51115,1.51065,1.51065,591600000.0
2009-10-23 08:23:00,1.5107,1.51085,1.5106,1.5108,531500000.0
2009-10-23 08:24:00,1.51075,1.5108,1.51065,1.51075,764700001.0
2009-10-23 08:25:00,1.5108,1.51085,1.51045,1.5107,562500000.0
2009-10-23 08:26:00,1.5107,1.51085,1.5107,1.5108,756500001.0
2009-10-23 08:27:00,1.5108,1.51085,1.51075,1.51075,259900000.0
2009-10-23 08:28:00,1.51075,1.51075,1.51055,1.51055,612200001.0
2009-10-23 08:29:00,1.51055,1.5107,1.5105,1.51055,804400000.0
2009-10-23 08:30:00,1.51055,1.5108,1.5105,1.5105,586600005.0
2009-10-23 08:31:00,1.5105,1.5108,1.5105,1.5108,869799999.0
2009-10-23 08:32:00,1.51075,1.51085,1.51065,1.51065,412900000.0
2009-10-23 08:33:00,1.51065,1.51075,1.51065,1.51075,335000000.0
2009-10-23 08:34:00,1.51065,1.51075,1.51065,1.5107,704200000.0
2009-10-23 08:35:00,1.5107,1.5108,1.51065,1.5107,486200000.0
2009-10-23 08:36:00,1.5107,1.51075,1.5105,1.5106,560300000.0
2009-10-23 08:37:00,1.51065,1.5107,1.5106,1.51065,571600000.0
2009-10-23 08:38:00,1.51065,1.51075,1.5105,1.5106,283400000.0
2009-10-23 08:39:00,1.5106,1.51075,1.5106,1.51075,618700000.0
2009-10-23 08:40:00,1.51075,1.51085,1.51075,1.51085,98400000.0
2009-10-23 08:41:00,1.51085,1.5115,1.51085,1.5115,646100000.0
2009-10-23 08:42:00,1.5115,1.51165,1.51135,1.51155,529300000.0
2009-10-23 08:43:00,1.51155,1.51165,1.5115,1.5116,801700000.0
2009-10-23 08:44:00,1.5116,1.5116,1.51145,1.51145,585200000.0
2009-10-23 08:45:00,1.51145,1.5116,1.51135,1.51145,581600000.0
2009-10-23 08:46:00,1.51145,1.51165,1.5114,1.5114,640200000.0
2009-10-23 08:47:00,1.5114,1.5114,1.51125,1.5113,532700000.0
2009-10-23 08:48:00,1.5113,1.5115,1.51125,1.5113,413999998.0
2009-10-23 08:49:00,1.5113,1.51145,1.5113,1.5113,657299999.0
2009-10-23 08:50:00,1.5113,1.51135,1.51115,1.5112,450600000.0
2009-10-23 08:51:00,1.51135,1.5115,1.5112,1.5114,447300000.0
2009-10-23 08:52:00,1.5114,1.51155,1.5114,1.5115,318000000.0
2009-10-23 08:53:00,1.5115,1.51155,1.5114,1.5115,284200000.0
2009-10-23 08:54:00,1.51155,1.51155,1.51145,1.5115,172800000.0
2009-10-23 08:55:00,1.5115,1.5116,1.5115,1.5116,433100000.0
2009-10-23 08:56:00,1.5116,1.51185,1.5116,1.51185,94000000.0
2009-10-23 08:57:00,1.5118,1.5119,1.5118,1.51185,100200000.0
2009-10-23 08:58:00,1.51185,1.51185,1.5118,1.5118,237200000.0
2009-10-23 08:59:00,1.5118,1.5118,1.5115,1.5117,430300000.0
2009-10-23 09:00:00,1.51175,1.5118,1.5117,1.5118,445400000.0
2009-10-23 09:01:00,1.5118,1.5119,1.5118,1.5118,454900000.0
2009-10-23 09:02:00,1.5118,1.51185,1.5117,1.51175,401800000.0
2009-10-23 09:03:00,1.51175,1.51185,1.51175,1.5118,581699999.0
2009-10-23 09:04:00,1.5118,1.51185,1.5117,1.5117,669200000.0
2009-10-23 09:05:00,1.51175,1.51185,1.5117,1.5117,601399998.0
2009-10-23 09:06:00,1.51165,1.5117,1.5115,1.5116,502300000.0
2009-10-23 09:07:00,1.5116,1.5116,1.51155,1.5116,155300000.0
2009-10-23 09:08:00,1.5116,1.5116,1.51155,1.51155,176400000.0
2009-10-23 09:09:00,1.5116,1.5116,1.5114,1.51145,431500000.0
2009-10-23 09:10:00,1.5114,1.5115,1.51135,1.5115,516100000.0
2009-10-23 09:11:00,1.51145,1.51155,1.5112,1.5112,442800000.0
2009-10-23 09:12:00,1.5112,1.5112,1.5112,1.5112,263000000.0
2009-10-23 09:13:00,1.5112,1.5114,1.5112,1.5113,480900000.0
2009-10-23 09:14:00,1.5113,1.51135,1.5112,1.5113,449000000.0
2009-10-23 09:15:00,1.5113,1.5114,1.51125,1.5113,668900000.0
2009-10-23 09:16:00,1.5113,1.5114,1.5113,1.51135,458800000.0
2009-10-23 09:17:00,1.51135,1.5116,1.51135,1.5116,715199997.0
2009-10-23 09:18:00,1.5115,1.5116,1.5115,1.5116,267800000.0
2009-10-23 09:19:00,1.5116,1.5116,1.51155,1.5116,329300000.0
2009-10-23 09:20:00,1.5116,1.5116,1.5115,1.51155,228800000.0
2009-10-23 09:21:00,1.5115,1.51155,1.51145,1.51145,464600000.0
2009-10-23 09:22:00,1.51145,1.5115,1.51145,1.5115,254200000.0
2009-10-23 09:23:00,1.5115,1.51155,1.51145,1.51145,234200000.0
2009-10-23 09:24:00,1.5114,1.5116,1.5113,1.51155,456600000.0
2009-10-23 09:25:00,1.5116,1.5116,1.51145,1.5115,391299998.0
2009-10-23 09:26:00,1.5115,1.51165,1.5115,1.5115,282500000.0
2009-10-23 09:27:00,1.51145,1.51175,1.51145,1.51175,560600000.0
2009-10-23 09:28:00,1.51175,1.5118,1.5116,1.5117,423100000.0
2009-10-23 09:29:00,1.5117,1.51175,1.5115,1.5117,449900000.0
2009-10-23 09:30:00,1.5117,1.51175,1.5117,1.5117,261400000.0
2009-10-23 09:31:00,1.5117,1.5117,1.5114,1.5115,339900000.0
2009-10-23 09:32:00,1.5115,1.51155,1.5114,1.5115,833900004.0
2009-10-23 09:33:00,1.5115,1.51165,1.51115,1.51125,675099999.0
2009-10-23 09:34:00,1.51135,1.5114,1.51125,1.5114,594400000.0
2009-10-23 09:35:00,1.51135,1.5117,1.5113,1.5115,491300000.0
2009-10-23 09:36:00,1.5115,1.5116,1.5114,1.5115,460600000.0
2009-10-23 09:37:00,1.5115,1.5117,1.5115,1.51165,594500000.0
2009-10-23 09:38:00,1.51165,1.51175,1.5115,1.5116,467100000.0
2009-10-23 09:39:00,1.51165,1.51175,1.5116,1.5117,326500000.0
2009-10-23 09:40:00,1.5117,1.51175,1.5116,1.5116,271000000.0
2009-10-23 09:41:00,1.5116,1.5117,1.5116,1.5116,526900000.0
2009-10-23 09:42:00,1.5116,1.51165,1.51155,1.5116,158600000.0
2009-10-23 09:43:00,1.5116,1.51165,1.51155,1.51165,271300000.0
2009-10-23 09:44:00,1.51165,1.51165,1.5116,1.5116,387400000.0
2009-10-23 09:45:00,1.5116,1.5117,1.51155,1.5117,304900000.0
2009-10-23 09:46:00,1.5117,1.51175,1.5117,1.5117,240200000.0
2009-10-23 09:47:00,1.5117,1.5117,1.51165,1.51165,227500000.0
2009-10-23 09:48:00,1.51165,1.5117,1.51165,1.51165,452900000.0
2009-10-23 09:49:00,1.51165,1.51175,1.5115,1.51155,736000000.0
2009-10-23 09:50:00,1.5116,1.51175,1.5115,1.5116,548700000.0
2009-10-23 09:51:00,1.5116,1.51165,1.5115,1.51155,394300000.0
2009-10-23 09:52:00,1.51155,1.5117,1.51155,1.51155,999900000.0
2009-10-23 09:53:00,1.51155,1.51165,1.51155,1.51155,249900000.0
2009-10-23 09:54:00,1.51155,1.51165,1.5115,1.51165,193900000.0
2009-10-23 09:55:00,1.51165,1.51165,1.51155,1.51155,195500000.0
2009-10-23 09:56:00,1.51155,1.51155,1.51135,1.51145,504500000.0
2009-10-23 09:57:00,1.51145,1.51145,1.51135,1.51135,371199999.0
2009-10-23 09:58:00,1.51135,1.51145,1.51135,1.51145,215100000.0
2009-10-23 09:59:00,1.51145,1.5116,1.5114,1.5116,519000000.0
2009-10-23 10:00:00,1.51155,1.5124,1.51135,1.51135,703800000.0
2009-10-23 10:01:00,1.51135,1.5116,1.51135,1.5116,682499999.0
2009-10-23 10:02:00,1.5116,1.51165,1.5116,1.5116,706100000.0
2009-10-23 10:03:00,1.5116,1.5118,1.51155,1.5117,458200000.0
2009-10-23 10:04:00,1.5117,1.51175,1.51165,1.51175,606500000.0
2009-10-23 10:05:00,1.51175,1.5119,1.51175,1.51185,384300000.0
2009-10-23 10:06:00,1.51185,1.512,1.51185,1.51195,482200001.0
2009-10-23 10:07:00,1.51195,1.512,1.51185,1.51185,771599997.0
2009-10-23 10:08:00,1.51185,1.512,1.51175,1.512,786800000.0
2009-10-23 10:09:00,1.51205,1.5121,1.51185,1.51185,349800000.0
2009-10-23 10:10:00,1.51185,1.512,1.51185,1.512,682399999.0
2009-10-23 10:11:00,1.512,1.5121,1.512,1.51205,413599999.0
2009-10-23 10:12:00,1.51205,1.5122,1.51205,1.51205,329500001.0
2009-10-23 10:13:00,1.51205,1.51215,1.51175,1.512,719400000.0
2009-10-23 10:14:00,1.51205,1.5122,1.512,1.51215,419800000.0
2009-10-23 10:15:00,1.51215,1.5122,1.5119,1.51195,360400000.0
2009-10-23 10:16:00,1.51195,1.5121,1.5119,1.51205,216700000.0
2009-10-23 10:17:00,1.51205,1.5122,1.51205,1.51215,295800000.0
2009-10-23 10:18:00,1.51215,1.51235,1.51215,1.5123,222000000.0
2009-10-23 10:19:00,1.5123,1.5123,1.51215,1.5122,573899999.0
2009-10-23 10:20:00,1.51215,1.51225,1.51205,1.51215,602800000.0
2009-10-23 10:21:00,1.51215,1.5122,1.51215,1.51215,393200000.0
2009-10-23 10:22:00,1.5122,1.5122,1.51205,1.5121,636500000.0
2009-10-23 10:23:00,1.5121,1.5122,1.51205,1.5121,374400000.0
2009-10-23 10:24:00,1.5121,1.51215,1.51195,1.51215,273900000.0
2009-10-23 10:25:00,1.5122,1.5123,1.51205,1.51205,201100000.0
2009-10-23 10:26:00,1.51205,1.5121,1.51205,1.51205,178100000.0
2009-10-23 10:27:00,1.5122,1.51225,1.5121,1.51225,108600000.0
2009-10-23 10:28:00,1.51225,1.51225,1.51225,1.51225,60000000.0
2009-10-23 10:29:00,1.51225,1.5123,1.5122,1.51225,266800000.0
2009-10-23 10:30:00,1.5122,1.5124,1.5122,1.51225,317000000.0
2009-10-23 10:31:00,1.51225,1.51235,1.5122,1.51225,638600000.0
2009-10-23 10:32:00,1.51225,1.51235,1.5122,1.5123,619900000.0
2009-10-23 10:33:00,1.5123,1.5123,1.51215,1.51225,655400000.0
2009-10-23 10:34:00,1.5122,1.51235,1.5122,1.51225,709500001.0
2009-10-23 10:35:00,1.51225,1.51235,1.5122,1.51225,562200000.0
2009-10-23 10:36:00,1.51225,1.51235,1.51225,1.5123,494400000.0
2009-10-23 10:37:00,1.51225,1.5123,1.51205,1.51225,388700000.0
2009-10-23 10:38:00,1.51225,1.5123,1.5122,1.5122,446700000.0
2009-10-23 10:39:00,1.51225,1.5123,1.51215,1.5122,436700000.0
2009-10-23 10:40:00,1.5122,1.51225,1.5122,1.5122,413300000.0
2009-10-23 10:41:00,1.5122,1.5122,1.5121,1.5121,540499998.0
2009-10-23 10:42:00,1.5121,1.5121,1.51185,1.51205,304400000.0
2009-10-23 10:43:00,1.51205,1.5121,1.51205,1.51205,187600000.0
2009-10-23 10:44:00,1.51205,1.51235,1.51205,1.51235,245700000.0
2009-10-23 10:45:00,1.5123,1.51235,1.51225,1.51235,168000000.0
2009-10-23 10:46:00,1.51235,1.5124,1.5123,1.5124,108000000.0
2009-10-23 10:47:00,1.5124,1.5124,1.5123,1.5123,152600000.0
2009-10-23 10:48:00,1.5123,1.5123,1.5123,1.5123,181600000.0
2009-10-23 10:49:00,1.5123,1.5123,1.51225,1.51225,325600000.0
2009-10-23 10:50:00,1.51225,1.5123,1.51225,1.5123,440300000.0
2009-10-23 10:51:00,1.5123,1.51235,1.5121,1.51215,640700000.0
2009-10-23 10:52:00,1.51215,1.5123,1.51215,1.51225,523800000.0
2009-10-23 10:53:00,1.51225,1.5125,1.51225,1.51245,341800000.0
2009-10-23 10:54:00,1.51245,1.5125,1.5123,1.51235,264100000.0
2009-10-23 10:55:00,1.51235,1.51245,1.5123,1.5124,516799999.0
2009-10-23 10:56:00,1.5124,1.51245,1.5123,1.51235,527000000.0
2009-10-23 10:57:00,1.51235,1.51235,1.51215,1.5123,601600001.0
2009-10-23 10:58:00,1.51225,1.5123,1.5122,1.5122,446900000.0
2009-10-23 10:59:00,1.5122,1.5123,1.5122,1.5122,480800000.0
2009-10-23 11:00:00,1.51215,1.51225,1.5121,1.51215,542200000.0
2009-10-23 11:01:00,1.51215,1.5123,1.51195,1.512,724500001.0
2009-10-23 11:02:00,1.512,1.51215,1.512,1.51205,346399999.0
2009-10-23 11:03:00,1.51205,1.51215,1.512,1.51205,647599997.0
2009-10-23 11:04:00,1.51215,1.5124,1.51215,1.5123,414100000.0
2009-10-23 11:05:00,1.5123,1.5125,1.51225,1.5123,698800000.0
2009-10-23 11:06:00,1.51235,1.51235,1.5122,1.51225,374300000.0
2009-10-23 11:07:00,1.51225,1.5124,1.51225,1.5124,367099999.0
2009-10-23 11:08:00,1.5124,1.5124,1.51225,1.5123,495500000.0
2009-10-23 11:09:00,1.5123,1.51235,1.51225,1.5123,435000000.0
2009-10-23 11:10:00,1.5123,1.51235,1.51225,1.51225,354400000.0
2009-10-23 11:11:00,1.51225,1.51225,1.5121,1.5122,349200000.0
2009-10-23 11:12:00,1.5122,1.51225,1.5121,1.5122,694000001.0
2009-10-23 11:13:00,1.5122,1.5123,1.51185,1.5122,282500000.0
2009-10-23 11:14:00,1.5123,1.5123,1.51195,1.51195,747300001.0
2009-10-23 11:15:00,1.51195,1.5121,1.51195,1.51205,562100000.0
2009-10-23 11:16:00,1.51205,1.51225,1.51195,1.5122,526000000.0
2009-10-23 11:17:00,1.5122,1.5123,1.51215,1.51225,438200000.0
2009-10-23 11:18:00,1.51225,1.5123,1.5122,1.5122,251200000.0
2009-10-23 11:19:00,1.51225,1.51225,1.5121,1.51215,272300000.0
2009-10-23 11:20:00,1.51215,1.51225,1.5121,1.51215,196700000.0
2009-10-23 11:21:00,1.51215,1.5122,1.512,1.512,487600000.0
2009-10-23 11:22:00,1.51205,1.51215,1.512,1.5121,631900000.0
2009-10-23 11:23:00,1.5121,1.5122,1.51195,1.5122,469600000.0
2009-10-23 11:24:00,1.5122,1.5122,1.512,1.51205,504700000.0
2009-10-23 11:25:00,1.51205,1.51205,1.51195,1.51205,175000000.0
2009-10-23 11:26:00,1.51205,1.51205,1.5118,1.51185,501300000.0
2009-10-23 11:27:00,1.51185,1.512,1.51155,1.51165,443000000.0
2009-10-23 11:28:00,1.51175,1.5118,1.51155,1.51175,250400000.0
2009-10-23 11:29:00,1.51175,1.5118,1.51155,1.51155,250400000.0
2009-10-23 11:30:00,1.51155,1.51165,1.5114,1.51145,889399999.0
2009-10-23 11:31:00,1.51145,1.5116,1.5114,1.5115,702200000.0
2009-10-23 11:32:00,1.5115,1.5116,1.51145,1.5115,600900000.0
2009-10-23 11:33:00,1.5115,1.5116,1.51145,1.51155,585000000.0
2009-10-23 11:34:00,1.51155,1.51155,1.51135,1.5115,496900000.0
2009-10-23 11:35:00,1.5115,1.5115,1.51145,1.5115,315500000.0
2009-10-23 11:36:00,1.5115,1.5116,1.5114,1.51155,291400000.0
2009-10-23 11:37:00,1.51155,1.51165,1.51145,1.5115,414500000.0
2009-10-23 11:38:00,1.5115,1.5117,1.5115,1.51165,310400000.0
2009-10-23 11:39:00,1.5116,1.5118,1.5116,1.51175,404500000.0
2009-10-23 11:40:00,1.51175,1.51175,1.5117,1.5117,292800000.0
2009-10-23 11:41:00,1.5117,1.5119,1.5117,1.51175,340200000.0
2009-10-23 11:42:00,1.5117,1.51185,1.5117,1.5118,379300000.0
2009-10-23 11:43:00,1.51175,1.51185,1.5117,1.51175,440500000.0
2009-10-23 11:44:00,1.51175,1.5119,1.51175,1.51185,392800000.0
2009-10-23 11:45:00,1.51185,1.512,1.51185,1.51195,631400000.0
2009-10-23 11:46:00,1.51205,1.5123,1.51195,1.51225,613300000.0
2009-10-23 11:47:00,1.51225,1.5123,1.5122,1.51225,390800000.0
2009-10-23 11:48:00,1.51225,1.5123,1.51215,1.51215,359200000.0
2009-10-23 11:49:00,1.51215,1.5122,1.51215,1.51215,644600000.0
2009-10-23 11:50:00,1.51215,1.51225,1.5121,1.51225,294300000.0
2009-10-23 11:51:00,1.5122,1.51225,1.51215,1.5122,348600000.0
2009-10-23 11:52:00,1.5122,1.5124,1.5122,1.5123,617100000.0
2009-10-23 11:53:00,1.51235,1.51235,1.5122,1.51225,469800000.0
2009-10-23 11:54:00,1.51225,1.5123,1.5122,1.51225,462400000.0
2009-10-23 11:55:00,1.51225,1.51225,1.5122,1.51225,347300000.0
2009-10-23 11:56:00,1.51225,1.51225,1.51215,1.5122,426000000.0
2009-10-23 11:57:00,1.5122,1.5122,1.51205,1.51205,544400000.0
2009-10-23 11:58:00,1.51205,1.5121,1.51205,1.5121,427699999.0
2009-10-23 11:59:00,1.51205,1.5121,1.51195,1.5121,610299998.0
2009-10-23 12:00:00,1.5121,1.5121,1.512,1.51205,382600000.0
2009-10-23 12:01:00,1.51205,1.51215,1.512,1.51215,330600000.0
2009-10-23 12:02:00,1.51215,1.5123,1.51215,1.5123,392600000.0
2009-10-23 12:03:00,1.5123,1.5123,1.51225,1.51225,385600000.0
2009-10-23 12:04:00,1.51225,1.5123,1.51215,1.51225,326500000.0
2009-10-23 12:05:00,1.51225,1.51225,1.5122,1.51225,429600000.0
2009-10-23 12:06:00,1.51225,1.5123,1.51225,1.5123,211200000.0
2009-10-23 12:07:00,1.5123,1.5124,1.51225,1.51235,406700000.0
2009-10-23 12:08:00,1.51235,1.5124,1.51235,1.51235,467000000.0
2009-10-23 12:09:00,1.5124,1.5124,1.51235,1.51235,391200000.0
2009-10-23 12:10:00,1.51235,1.51235,1.5123,1.5123,320600000.0
2009-10-23 12:11:00,1.5123,1.51235,1.51225,1.5123,660300000.0
2009-10-23 12:12:00,1.5123,1.5124,1.51225,1.5123,426500000.0
2009-10-23 12:13:00,1.5123,1.51235,1.51225,1.51225,348000000.0
2009-10-23 12:14:00,1.51225,1.51225,1.51225,1.51225,351800000.0
2009-10-23 12:15:00,1.51225,1.5124,1.51215,1.51225,414000000.0
2009-10-23 12:16:00,1.51225,1.51235,1.5122,1.5123,157200000.0
2009-10-23 12:17:00,1.51235,1.51235,1.5122,1.51225,356800000.0
2009-10-23 12:18:00,1.51225,1.51225,1.5122,1.5122,491000000.0
2009-10-23 12:19:00,1.5122,1.51235,1.5122,1.51225,182900000.0
2009-10-23 12:20:00,1.51225,1.51235,1.5122,1.5123,245200000.0
2009-10-23 12:21:00,1.5123,1.51235,1.51225,1.5123,229600000.0
2009-10-23 12:22:00,1.5123,1.5124,1.5123,1.51235,486200000.0
2009-10-23 12:23:00,1.51235,1.51235,1.51205,1.5122,304100000.0
2009-10-23 12:24:00,1.5122,1.5122,1.5122,1.5122,76800000.0
2009-10-23 12:25:00,1.5122,1.51225,1.5122,1.5122,104900000.0
2009-10-23 12:26:00,1.51225,1.51225,1.51215,1.5122,346800000.0
2009-10-23 12:27:00,1.5122,1.5124,1.51215,1.5123,325900000.0
2009-10-23 12:28:00,1.5123,1.5125,1.5121,1.5124,415900000.0
2009-10-23 12:29:00,1.51245,1.5125,1.5124,1.5124,370600000.0
2009-10-23 12:30:00,1.5124,1.5125,1.5124,1.5124,351500000.0
2009-10-23 12:31:00,1.5124,1.5125,1.5124,1.5124,232300000.0
2009-10-23 12:32:00,1.5124,1.51245,1.5124,1.5124,288100000.0
2009-10-23 12:33:00,1.5124,1.51245,1.51235,1.51245,277700000.0
2009-10-23 12:34:00,1.5124,1.51245,1.51225,1.5123,510700000.0
2009-10-23 12:35:00,1.51235,1.5124,1.5123,1.5123,349200000.0
2009-10-23 12:36:00,1.5123,1.5124,1.5123,1.5123,576900000.0
2009-10-23 12:37:00,1.5123,1.5124,1.5123,1.51235,277200000.0
2009-10-23 12:38:00,1.51235,1.51235,1.5123,1.5123,344900000.0
2009-10-23 12:39:00,1.5123,1.51235,1.51225,1.51225,319300000.0
2009-10-23 12:40:00,1.51225,1.51235,1.51225,1.51235,475500000.0
2009-10-23 12:41:00,1.5123,1.51235,1.51225,1.5123,557900000.0
2009-10-23 12:42:00,1.5123,1.51235,1.5122,1.51225,508600000.0
2009-10-23 12:43:00,1.51225,1.51235,1.51225,1.5123,319300000.0
2009-10-23 12:44:00,1.5123,1.51235,1.5123,1.5123,454900000.0
2009-10-23 12:45:00,1.5123,1.5124,1.5123,1.51235,412000000.0
2009-10-23 12:46:00,1.51235,1.51265,1.5123,1.51255,496800000.0
2009-10-23 12:47:00,1.51255,1.5126,1.5125,1.5125,345900000.0
2009-10-23 12:48:00,1.5125,1.5127,1.5123,1.51265,434400000.0
2009-10-23 12:49:00,1.51265,1.5127,1.51265,1.51265,454700000.0
2009-10-23 12:50:00,1.5127,1.5128,1.51265,1.5127,548100001.0
2009-10-23 12:51:00,1.5127,1.51275,1.51265,1.51265,230600000.0
2009-10-23 12:52:00,1.51265,1.51285,1.51265,1.51275,543800000.0
2009-10-23 12:53:00,1.51275,1.5128,1.51265,1.5128,428200000.0
2009-10-23 12:54:00,1.5128,1.51285,1.51275,1.5128,211800000.0
2009-10-23 12:55:00,1.5128,1.51285,1.5127,1.5127,320900000.0
2009-10-23 12:56:00,1.5127,1.5128,1.51265,1.5127,387500000.0
2009-10-23 12:57:00,1.5127,1.5129,1.51265,1.5129,353999999.0
2009-10-23 12:58:00,1.51295,1.513,1.5128,1.51285,332399999.0
2009-10-23 12:59:00,1.51285,1.5129,1.5127,1.5129,204400000.0
2009-10-23 13:00:00,1.51285,1.513,1.5127,1.51275,616400000.0
2009-10-23 13:01:00,1.51275,1.51285,1.5127,1.51275,596700000.0
2009-10-23 13:02:00,1.51285,1.5131,1.5128,1.51305,660700001.0
2009-10-23 13:03:00,1.51305,1.51305,1.51295,1.513,426800000.0
2009-10-23 13:04:00,1.513,1.513,1.51295,1.51295,517500000.0
2009-10-23 13:05:00,1.51295,1.51305,1.51295,1.513,514800000.0
2009-10-23 13:06:00,1.513,1.5131,1.513,1.51305,331200000.0
2009-10-23 13:07:00,1.51305,1.5131,1.51305,1.51305,458700000.0
2009-10-23 13:08:00,1.51305,1.51305,1.51305,1.51305,248600000.0
2009-10-23 13:09:00,1.51305,1.5131,1.513,1.51305,315400000.0
2009-10-23 13:10:00,1.5131,1.5131,1.513,1.51305,372300000.0
2009-10-23 13:11:00,1.51305,1.5131,1.513,1.5131,322100000.0
2009-10-23 13:12:00,1.5131,1.5131,1.513,1.51305,241400000.0
2009-10-23 13:13:00,1.51305,1.51305,1.513,1.513,347800000.0
2009-10-23 13:14:00,1.513,1.5131,1.513,1.5131,266400000.0
2009-10-23 13:15:00,1.5131,1.5131,1.5131,1.5131,151300000.0
2009-10-23 13:16:00,1.5131,1.51315,1.51305,1.5131,231700000.0
2009-10-23 13:17:00,1.5131,1.51315,1.51295,1.513,354900000.0
2009-10-23 13:18:00,1.513,1.513,1.51275,1.5128,306100000.0
2009-10-23 13:19:00,1.5128,1.513,1.5127,1.51295,635199999.0
2009-10-23 13:20:00,1.51295,1.513,1.51275,1.5128,375800000.0
2009-10-23 13:21:00,1.5128,1.5128,1.5126,1.5126,166400000.0
2009-10-23 13:22:00,1.5126,1.5128,1.51245,1.5128,642700001.0
2009-10-23 13:23:00,1.5128,1.51285,1.51275,1.5128,314400000.0
2009-10-23 13:24:00,1.51275,1.51285,1.5127,1.5127,281900000.0
2009-10-23 13:25:00,1.5127,1.5128,1.51265,1.5128,446800000.0
2009-10-23 13:26:00,1.5128,1.5128,1.5125,1.5125,446100000.0
2009-10-23 13:27:00,1.5125,1.5126,1.5124,1.5126,532900000.0
2009-10-23 13:28:00,1.5126,1.5127,1.5125,1.51265,664900000.0
2009-10-23 13:29:00,1.51265,1.51265,1.51255,1.51255,491900000.0
2009-10-23 13:30:00,1.51255,1.51265,1.51255,1.5126,543000000.0
2009-10-23 13:31:00,1.5126,1.51265,1.51245,1.5125,482200000.0
2009-10-23 13:32:00,1.5125,1.51275,1.5125,1.5126,546200000.0
2009-10-23 13:33:00,1.5126,1.51265,1.51255,1.5126,683399996.0
2009-10-23 13:34:00,1.5126,1.51265,1.5125,1.51265,429000000.0
2009-10-23 13:35:00,1.51265,1.51265,1.51255,1.51265,451400001.0
2009-10-23 13:36:00,1.51265,1.5127,1.5126,1.5127,510600000.0
2009-10-23 13:37:00,1.5127,1.5128,1.51265,1.51275,532800000.0
2009-10-23 13:38:00,1.51275,1.5128,1.51275,1.5128,320700000.0
2009-10-23 13:39:00,1.51285,1.51285,1.5127,1.51275,233500000.0
2009-10-23 13:40:00,1.51275,1.51275,1.5126,1.5126,321999999.0
2009-10-23 13:41:00,1.5126,1.51275,1.51255,1.5127,248399999.0
2009-10-23 13:42:00,1.51275,1.51275,1.51235,1.51235,142600000.0
2009-10-23 13:43:00,1.51235,1.51265,1.51235,1.51265,336600000.0
2009-10-23 13:44:00,1.51265,1.51275,1.51265,1.51275,148400000.0
2009-10-23 13:45:00,1.51265,1.5128,1.5126,1.51265,296200000.0
2009-10-23 13:46:00,1.51265,1.51275,1.5126,1.51275,202400000.0
2009-10-23 13:47:00,1.51275,1.51275,1.51265,1.51275,122700000.0
2009-10-23 13:48:00,1.51275,1.5128,1.5126,1.51265,334100000.0
2009-10-23 13:49:00,1.51265,1.51275,1.51265,1.51275,100900000.0
2009-10-23 13:50:00,1.51275,1.51285,1.51275,1.51285,153500000.0
2009-10-23 13:51:00,1.51285,1.5129,1.5128,1.51285,128400001.0
2009-10-23 13:52:00,1.51285,1.5129,1.5127,1.51285,328900000.0
2009-10-23 13:53:00,1.51285,1.5129,1.51275,1.5129,203700000.0
2009-10-23 13:54:00,1.5129,1.51295,1.51285,1.5129,154700000.0
2009-10-23 13:55:00,1.5129,1.513,1.5129,1.513,78500000.0
2009-10-23 13:56:00,1.5131,1.5131,1.513,1.513,99000000.0
2009-10-23 13:57:00,1.513,1.51305,1.513,1.513,193900000.0
2009-10-23 13:58:00,1.513,1.513,1.5129,1.51295,137000000.0
2009-10-23 13:59:00,1.51295,1.51315,1.51295,1.51315,115200000.0
2009-10-23 14:00:00,1.51315,1.51315,1.5131,1.51315,220000000.0
2009-10-23 14:01:00,1.51315,1.51315,1.5131,1.5131,67200000.0
2009-10-23 14:02:00,1.51305,1.5132,1.51305,1.5132,141900000.0
2009-10-23 14:03:00,1.5132,1.51325,1.51315,1.51325,136300001.0
2009-10-23 14:04:00,1.51315,1.5132,1.513,1.5131,307100000.0
2009-10-23 14:05:00,1.51315,1.51315,1.5131,1.5131,243300000.0
2009-10-23 14:06:00,1.5131,1.51315,1.51305,1.51315,333300000.0
2009-10-23 14:07:00,1.5131,1.51325,1.51305,1.51325,336300000.0
2009-10-23 14:08:00,1.51325,1.51325,1.51325,1.51325,121600000.0
2009-10-23 14:09:00,1.5132,1.5132,1.5129,1.5129,428000000.0
2009-10-23 14:10:00,1.5129,1.513,1.5129,1.513,263300000.0
2009-10-23 14:11:00,1.51295,1.513,1.51295,1.51295,155100000.0
2009-10-23 14:12:00,1.51295,1.51295,1.5129,1.5129,225900000.0
2009-10-23 14:13:00,1.51295,1.5134,1.51285,1.51325,460800001.0
2009-10-23 14:14:00,1.51325,1.51325,1.513,1.51305,302600000.0
2009-10-23 14:15:00,1.513,1.5132,1.51295,1.51305,326500000.0
2009-10-23 14:16:00,1.51305,1.51325,1.51305,1.5131,264900000.0
2009-10-23 14:17:00,1.5131,1.51315,1.5131,1.51315,178800000.0
2009-10-23 14:18:00,1.51315,1.5132,1.513,1.51305,214600000.0
2009-10-23 14:19:00,1.51305,1.51305,1.51295,1.513,237200000.0
2009-10-23 14:20:00,1.513,1.513,1.5129,1.51295,171000000.0
2009-10-23 14:21:00,1.51295,1.51295,1.51285,1.5129,102400000.0
2009-10-23 14:22:00,1.5129,1.513,1.5129,1.513,171900000.0
2009-10-23 14:23:00,1.513,1.51305,1.51285,1.51295,506400000.0
2009-10-23 14:24:00,1.51295,1.51305,1.5129,1.513,664800000.0
2009-10-23 14:25:00,1.513,1.513,1.51295,1.51295,457200000.0
2009-10-23 14:26:00,1.51295,1.51295,1.5129,1.5129,614700000.0
2009-10-23 14:27:00,1.5129,1.51295,1.5129,1.5129,307300000.0
2009-10-23 14:28:00,1.5129,1.51295,1.5129,1.5129,205200000.0
2009-10-23 14:29:00,1.5129,1.51295,1.5129,1.51295,220500000.0
2009-10-23 14:30:00,1.51295,1.513,1.51285,1.51295,406100000.0
2009-10-23 14:31:00,1.513,1.513,1.51295,1.513,453200001.0
2009-10-23 14:32:00,1.513,1.51305,1.51295,1.513,531100000.0
2009-10-23 14:33:00,1.513,1.513,1.5129,1.5129,361900000.0
2009-10-23 14:34:00,1.5129,1.51295,1.5128,1.51295,779400000.0
2009-10-23 14:35:00,1.5129,1.51295,1.51285,1.51285,438000000.0
2009-10-23 14:36:00,1.51285,1.5129,1.51275,1.5128,430400000.0
2009-10-23 14:37:00,1.5128,1.5128,1.51275,1.5128,365300000.0
2009-10-23 14:38:00,1.5128,1.51285,1.5128,1.5128,355900000.0
2009-10-23 14:39:00,1.5128,1.5129,1.51275,1.5128,682199997.0
2009-10-23 14:40:00,1.5128,1.51285,1.51275,1.5128,546799998.0
2009-10-23 14:41:00,1.5128,1.51285,1.51265,1.5128,349600000.0
2009-10-23 14:42:00,1.5128,1.51295,1.5128,1.51295,396300001.0
2009-10-23 14:43:00,1.51295,1.5133,1.51295,1.51305,645600000.0
2009-10-23 14:44:00,1.51305,1.51305,1.5129,1.51295,405000000.0
2009-10-23 14:45:00,1.51295,1.51295,1.5129,1.5129,598400000.0
2009-10-23 14:46:00,1.5129,1.51295,1.5129,1.51295,316200000.0
2009-10-23 14:47:00,1.51295,1.5131,1.5129,1.51305,569100000.0
2009-10-23 14:48:00,1.5131,1.5132,1.513,1.51315,372500000.0
2009-10-23 14:49:00,1.51315,1.5133,1.5131,1.5131,621000000.0
2009-10-23 14:50:00,1.51315,1.5132,1.51285,1.51285,585300000.0
2009-10-23 14:51:00,1.51285,1.5129,1.5128,1.51285,404500000.0
2009-10-23 14:52:00,1.5129,1.5129,1.5128,1.51285,159200000.0
2009-10-23 14:53:00,1.51285,1.5129,1.5128,1.51285,198300000.0
2009-10-23 14:54:00,1.51285,1.5129,1.5128,1.51285,438000000.0
2009-10-23 14:55:00,1.51285,1.5129,1.51285,1.51285,390900000.0
2009-10-23 14:56:00,1.51285,1.5129,1.5128,1.5128,397000000.0
2009-10-23 14:57:00,1.5128,1.51285,1.5127,1.51275,407299999.0
2009-10-23 14:58:00,1.51275,1.5128,1.51275,1.5128,426300000.0
2009-10-23 14:59:00,1.5128,1.5128,1.5123,1.5123,174200000.0
2009-10-23 15:00:00,1.5123,1.51245,1.5123,1.51245,262900000.0
2009-10-23 15:01:00,1.51245,1.51245,1.5123,1.51235,577200000.0
2009-10-23 15:02:00,1.51235,1.51235,1.51225,1.5123,644700000.0
2009-10-23 15:03:00,1.5123,1.5123,1.51215,1.51225,539900000.0
2009-10-23 15:04:00,1.51225,1.51235,1.51205,1.51205,847000000.0
2009-10-23 15:05:00,1.512,1.5121,1.51195,1.512,610100000.0
2009-10-23 15:06:00,1.512,1.5121,1.51185,1.51205,660999999.0
2009-10-23 15:07:00,1.51205,1.51215,1.512,1.51205,850500000.0
2009-10-23 15:08:00,1.51205,1.51215,1.51195,1.512,769500000.0
2009-10-23 15:09:00,1.512,1.5121,1.512,1.51205,468200000.0
2009-10-23 15:10:00,1.5121,1.51215,1.512,1.51215,415099999.0
2009-10-23 15:11:00,1.5121,1.5122,1.51205,1.51215,845400000.0
2009-10-23 15:12:00,1.51215,1.51215,1.512,1.51205,602200000.0
2009-10-23 15:13:00,1.51205,1.5121,1.51205,1.51205,739700000.0
2009-10-23 15:14:00,1.51205,1.51225,1.51205,1.5121,747200000.0
2009-10-23 15:15:00,1.5121,1.5122,1.5121,1.51215,335500000.0
2009-10-23 15:16:00,1.5121,1.51215,1.5121,1.51215,142900000.0
2009-10-23 15:17:00,1.51215,1.51215,1.512,1.51205,654800000.0
2009-10-23 15:18:00,1.51205,1.5121,1.512,1.5121,892000000.0
2009-10-23 15:19:00,1.5121,1.51215,1.512,1.5121,251400000.0
2009-10-23 15:20:00,1.5121,1.51225,1.512,1.51205,874200002.0
2009-10-23 15:21:00,1.51205,1.51225,1.512,1.51215,604800000.0
2009-10-23 15:22:00,1.51215,1.51215,1.512,1.51215,909299998.0
2009-10-23 15:23:00,1.51215,1.51225,1.51215,1.51215,542399999.0
2009-10-23 15:24:00,1.51215,1.5122,1.51215,1.51215,603099999.0
2009-10-23 15:25:00,1.51215,1.51215,1.51205,1.51215,348300000.0
2009-10-23 15:26:00,1.51215,1.51235,1.51215,1.51235,399900000.0
2009-10-23 15:27:00,1.51235,1.5124,1.51225,1.51235,815400000.0
2009-10-23 15:28:00,1.51235,1.5124,1.51225,1.51225,451300000.0
2009-10-23 15:29:00,1.51225,1.51235,1.5122,1.51225,757400000.0
2009-10-23 15:30:00,1.51225,1.5123,1.5122,1.5122,790000000.0
2009-10-23 15:31:00,1.5122,1.51225,1.5121,1.5121,554600000.0
2009-10-23 15:32:00,1.5121,1.51225,1.51205,1.51225,483900001.0
2009-10-23 15:33:00,1.51225,1.51225,1.5122,1.51225,604200000.0
2009-10-23 15:34:00,1.51225,1.51225,1.5122,1.5122,462400000.0
2009-10-23 15:35:00,1.5122,1.5123,1.51215,1.51225,850600000.0
2009-10-23 15:36:00,1.51225,1.5124,1.51225,1.51225,815200000.0
2009-10-23 15:37:00,1.51225,1.5123,1.5121,1.5122,706700000.0
2009-10-23 15:38:00,1.5122,1.51225,1.5121,1.5122,518400000.0
2009-10-23 15:39:00,1.5122,1.5123,1.51215,1.51225,500900000.0
2009-10-23 15:40:00,1.5122,1.5123,1.51215,1.51215,850800000.0
2009-10-23 15:41:00,1.51215,1.51215,1.5121,1.51215,714700000.0
2009-10-23 15:42:00,1.51215,1.51235,1.5121,1.51235,747500000.0
2009-10-23 15:43:00,1.51235,1.51245,1.51225,1.51235,293100000.0
2009-10-23 15:44:00,1.5124,1.5124,1.51225,1.5124,118700000.0
2009-10-23 15:45:00,1.5124,1.5124,1.5122,1.5123,235200000.0
2009-10-23 15:46:00,1.51225,1.51225,1.51205,1.51215,486099999.0
2009-10-23 15:47:00,1.51215,1.51225,1.5121,1.5121,499100000.0
2009-10-23 15:48:00,1.5121,1.51215,1.512,1.51205,543500000.0
2009-10-23 15:49:00,1.5121,1.5122,1.512,1.51215,647600000.0
2009-10-23 15:50:00,1.51215,1.5123,1.51215,1.5123,171500000.0
2009-10-23 15:51:00,1.5123,1.51245,1.51215,1.5124,383600000.0
2009-10-23 15:52:00,1.5124,1.5125,1.51235,1.51245,586600000.0
2009-10-23 15:53:00,1.51245,1.51265,1.51245,1.5126,745200000.0
2009-10-23 15:54:00,1.51265,1.5129,1.51265,1.51285,529499999.0
2009-10-23 15:55:00,1.5129,1.5129,1.5128,1.51285,546900000.0
2009-10-23 15:56:00,1.51285,1.51285,1.5127,1.5127,538900000.0
2009-10-23 15:57:00,1.5127,1.5127,1.5126,1.5127,496500000.0
2009-10-23 15:58:00,1.5127,1.5127,1.5125,1.5125,212500000.0
2009-10-23 15:59:00,1.5125,1.5127,1.5125,1.5126,464200000.0
2009-10-23 16:00:00,1.51255,1.51295,1.51245,1.5127,574900001.0
2009-10-23 16:01:00,1.5127,1.5129,1.51265,1.51275,772000000.0
2009-10-23 16:02:00,1.5128,1.51285,1.51255,1.51255,852800000.0
2009-10-23 16:03:00,1.51255,1.5128,1.51255,1.5126,873900000.0
2009-10-23 16:04:00,1.5126,1.5127,1.5125,1.5125,568100001.0
2009-10-23 16:05:00,1.51255,1.5127,1.5125,1.51265,579600000.0
2009-10-23 16:06:00,1.51265,1.51265,1.51245,1.51245,561700000.0
2009-10-23 16:07:00,1.51245,1.51245,1.51225,1.5123,841500000.0
2009-10-23 16:08:00,1.5123,1.51265,1.5123,1.51265,553400000.0
2009-10-23 16:09:00,1.51265,1.5127,1.51255,1.51265,574000001.0
2009-10-23 16:10:00,1.5126,1.5127,1.51255,1.51255,501400000.0
2009-10-23 16:11:00,1.51255,1.5127,1.5125,1.51255,761799998.0
2009-10-23 16:12:00,1.51255,1.5127,1.51255,1.51265,1147600000.0
2009-10-23 16:13:00,1.51265,1.513,1.5126,1.51285,717100000.0
2009-10-23 16:14:00,1.51285,1.5129,1.5128,1.51285,500300000.0
2009-10-23 16:15:00,1.51285,1.51285,1.5127,1.5128,481800000.0
2009-10-23 16:16:00,1.5128,1.51285,1.51265,1.5127,718899999.0
2009-10-23 16:17:00,1.5127,1.5128,1.51265,1.5127,658599999.0
2009-10-23 16:18:00,1.51275,1.5128,1.5127,1.51275,542400000.0
2009-10-23 16:19:00,1.51275,1.5128,1.5127,1.51275,255500000.0
2009-10-23 16:20:00,1.51275,1.51275,1.51265,1.51265,472000000.0
2009-10-23 16:21:00,1.51265,1.51275,1.5126,1.5127,562300000.0
2009-10-23 16:22:00,1.5127,1.51285,1.5127,1.51275,561700000.0
2009-10-23 16:23:00,1.51275,1.51275,1.51265,1.5127,491000000.0
2009-10-23 16:24:00,1.5127,1.5129,1.5127,1.5128,434800000.0
2009-10-23 16:25:00,1.5128,1.51295,1.5128,1.5129,616100000.0
2009-10-23 16:26:00,1.5129,1.513,1.5128,1.51285,643300000.0
2009-10-23 16:27:00,1.5129,1.51295,1.51285,1.51285,280100000.0
2009-10-23 16:28:00,1.51285,1.5129,1.51285,1.51285,388200000.0
2009-10-23 16:29:00,1.51285,1.51285,1.51285,1.51285,325900000.0
2009-10-23 16:30:00,1.51285,1.5129,1.5128,1.5128,403200000.0
2009-10-23 16:31:00,1.5128,1.5129,1.5128,1.5129,438800000.0
2009-10-23 16:32:00,1.51285,1.51305,1.5128,1.51295,545700000.0
2009-10-23 16:33:00,1.51295,1.513,1.5129,1.513,534200000.0
2009-10-23 16:34:00,1.51295,1.5131,1.51295,1.513,607500000.0
2009-10-23 16:35:00,1.513,1.5131,1.513,1.51305,697600000.0
2009-10-23 16:36:00,1.51305,1.51305,1.51285,1.513,479600000.0
2009-10-23 16:37:00,1.513,1.51305,1.51295,1.51305,337100000.0
2009-10-23 16:38:00,1.51305,1.5131,1.5129,1.51295,485300000.0
2009-10-23 16:39:00,1.51295,1.51295,1.5128,1.5128,468900000.0
2009-10-23 16:40:00,1.5128,1.51285,1.51275,1.51285,523100000.0
2009-10-23 16:41:00,1.51285,1.51295,1.5128,1.51285,393300000.0
2009-10-23 16:42:00,1.51285,1.51295,1.5128,1.5129,594400000.0
2009-10-23 16:43:00,1.5129,1.51295,1.51285,1.51295,655600000.0
2009-10-23 16:44:00,1.51295,1.51295,1.5128,1.5128,670300000.0
2009-10-23 16:45:00,1.5128,1.51295,1.51275,1.51295,436300000.0
2009-10-23 16:46:00,1.51295,1.51295,1.5128,1.5128,563500000.0
2009-10-23 16:47:00,1.5128,1.51295,1.5128,1.5129,681199999.0
2009-10-23 16:48:00,1.5129,1.513,1.51285,1.513,649500001.0
2009-10-23 16:49:00,1.513,1.51305,1.51295,1.51295,440900000.0
2009-10-23 16:50:00,1.51295,1.51305,1.51295,1.513,539300000.0
2009-10-23 16:51:00,1.513,1.5131,1.513,1.513,529300000.0
2009-10-23 16:52:00,1.513,1.51305,1.51295,1.513,494300000.0
2009-10-23 16:53:00,1.513,1.51305,1.513,1.513,521700000.0
2009-10-23 16:54:00,1.513,1.51305,1.513,1.513,412300000.0
2009-10-23 16:55:00,1.513,1.5133,1.51295,1.5132,642600000.0
2009-10-23 16:56:00,1.51315,1.5135,1.51305,1.51345,529200000.0
2009-10-23 16:57:00,1.51345,1.5135,1.51335,1.51345,507000000.0
2009-10-23 16:58:00,1.51345,1.51355,1.51335,1.51355,487600001.0
2009-10-23 16:59:00,1.51355,1.5137,1.5135,1.51365,545000000.0
2009-10-23 17:00:00,1.51365,1.51365,1.51345,1.5135,502800000.0
2009-10-23 17:01:00,1.5135,1.5135,1.51335,1.5135,221000000.0
2009-10-23 17:02:00,1.5135,1.5136,1.5134,1.5134,637200001.0
2009-10-23 17:03:00,1.51345,1.5135,1.51335,1.51335,428400000.0
2009-10-23 17:04:00,1.51335,1.5134,1.5133,1.5133,358100000.0
2009-10-23 17:05:00,1.5133,1.5133,1.5132,1.5132,280300000.0
2009-10-23 17:06:00,1.51325,1.51325,1.51305,1.51315,448800000.0
2009-10-23 17:07:00,1.5132,1.5132,1.51305,1.5132,369099999.0
2009-10-23 17:08:00,1.5132,1.51325,1.513,1.51315,588400000.0
2009-10-23 17:09:00,1.51325,1.51325,1.5131,1.5132,343500000.0
2009-10-23 17:10:00,1.5132,1.5133,1.5131,1.5132,759800000.0
2009-10-23 17:11:00,1.5132,1.51335,1.5132,1.51325,591500000.0
2009-10-23 17:12:00,1.5133,1.5134,1.5132,1.51325,494000000.0
2009-10-23 17:13:00,1.51325,1.51325,1.51315,1.5132,419600000.0
2009-10-23 17:14:00,1.5132,1.5133,1.5132,1.5133,455200000.0
2009-10-23 17:15:00,1.51325,1.5133,1.5132,1.51325,330300000.0
2009-10-23 17:16:00,1.51325,1.5133,1.5132,1.51325,376000000.0
2009-10-23 17:17:00,1.51325,1.5133,1.5132,1.5132,558600000.0
2009-10-23 17:18:00,1.5132,1.51325,1.5132,1.5132,354900000.0
2009-10-23 17:19:00,1.5132,1.51325,1.51315,1.5132,607900000.0
2009-10-23 17:20:00,1.5132,1.51345,1.5132,1.51345,715400000.0
2009-10-23 17:21:00,1.5134,1.51375,1.5133,1.51365,319300000.0
2009-10-23 17:22:00,1.51365,1.5137,1.5135,1.51365,517100000.0
2009-10-23 17:23:00,1.51365,1.5137,1.51355,1.5136,804500001.0
2009-10-23 17:24:00,1.5136,1.5136,1.5135,1.5135,428300000.0
2009-10-23 17:25:00,1.5135,1.5136,1.51345,1.5135,724900000.0
2009-10-23 17:26:00,1.5135,1.5136,1.51345,1.5135,510200000.0
2009-10-23 17:27:00,1.5135,1.51355,1.5134,1.5135,373400001.0
2009-10-23 17:28:00,1.5135,1.51365,1.51345,1.51365,343500000.0
2009-10-23 17:29:00,1.51365,1.51365,1.51355,1.5136,243600000.0
2009-10-23 17:30:00,1.5136,1.5137,1.5136,1.5136,258300000.0
2009-10-23 17:31:00,1.5136,1.5137,1.5136,1.51365,285700000.0
2009-10-23 17:32:00,1.51365,1.5137,1.5136,1.5136,211300000.0
2009-10-23 17:33:00,1.5136,1.5137,1.5136,1.5136,331600000.0
2009-10-23 17:34:00,1.5136,1.5137,1.5136,1.5136,246500000.0
2009-10-23 17:35:00,1.5136,1.51365,1.5136,1.5136,290900000.0
2009-10-23 17:36:00,1.5137,1.5137,1.51355,1.51355,343700000.0
2009-10-23 17:37:00,1.51355,1.51365,1.51355,1.5136,412400000.0
2009-10-23 17:38:00,1.5136,1.5137,1.5136,1.51365,183200000.0
2009-10-23 17:39:00,1.51365,1.5137,1.5136,1.5136,539000000.0
2009-10-23 17:40:00,1.5136,1.51365,1.51355,1.5136,196200000.0
2009-10-23 17:41:00,1.5136,1.51365,1.5136,1.51365,547500000.0
2009-10-23 17:42:00,1.51365,1.51365,1.5135,1.51355,476700000.0
2009-10-23 17:43:00,1.51355,1.51365,1.5135,1.51355,535599999.0
2009-10-23 17:44:00,1.51355,1.5136,1.5135,1.51355,356500000.0
2009-10-23 17:45:00,1.51355,1.5136,1.5135,1.51355,383000000.0
2009-10-23 17:46:00,1.51355,1.5136,1.5135,1.51355,479800000.0
2009-10-23 17:47:00,1.51355,1.5136,1.5135,1.5135,315800000.0
2009-10-23 17:48:00,1.5135,1.51355,1.5135,1.5135,276500000.0
2009-10-23 17:49:00,1.5135,1.51355,1.5135,1.5135,196600000.0
2009-10-23 17:50:00,1.5135,1.5135,1.5135,1.5135,264900000.0
2009-10-23 17:51:00,1.5135,1.51355,1.51345,1.5135,248500000.0
2009-10-23 17:52:00,1.51345,1.51355,1.51345,1.5135,241399999.0
2009-10-23 17:53:00,1.5135,1.51355,1.5135,1.51355,267400000.0
2009-10-23 17:54:00,1.5135,1.51355,1.5135,1.5135,296100000.0
2009-10-23 17:55:00,1.51355,1.51355,1.5135,1.51355,343300000.0
2009-10-23 17:56:00,1.51355,1.51365,1.5135,1.5135,469100000.0
2009-10-23 17:57:00,1.5136,1.5136,1.5135,1.5135,192700000.0
2009-10-23 17:58:00,1.5135,1.51355,1.5135,1.5135,155200000.0
2009-10-23 17:59:00,1.5135,1.5135,1.51345,1.5135,267700000.0
2009-10-23 18:00:00,1.5135,1.5135,1.51325,1.51325,766300002.0
2009-10-23 18:01:00,1.51325,1.51325,1.51295,1.51295,593700000.0
2009-10-23 18:02:00,1.51295,1.5131,1.5127,1.5128,440300000.0
2009-10-23 18:03:00,1.5128,1.5131,1.5128,1.51285,625500000.0
2009-10-23 18:04:00,1.5128,1.51295,1.51275,1.51295,530800001.0
2009-10-23 18:05:00,1.51295,1.5133,1.51285,1.5132,779000000.0
2009-10-23 18:06:00,1.5132,1.5134,1.5131,1.51325,509800000.0
2009-10-23 18:07:00,1.5132,1.51325,1.5131,1.51315,394300000.0
2009-10-23 18:08:00,1.5131,1.51335,1.51305,1.5131,421100000.0
2009-10-23 18:09:00,1.5131,1.5132,1.513,1.513,387800000.0
2009-10-23 18:10:00,1.51295,1.51305,1.5129,1.5129,329200000.0
2009-10-23 18:11:00,1.5129,1.51315,1.5129,1.51315,432100000.0
2009-10-23 18:12:00,1.51315,1.51325,1.51305,1.5131,450400000.0
2009-10-23 18:13:00,1.5131,1.51315,1.5131,1.5131,243300000.0
2009-10-23 18:14:00,1.51315,1.5132,1.513,1.513,488299998.0
2009-10-23 18:15:00,1.513,1.51325,1.5129,1.51315,397900000.0
2009-10-23 18:16:00,1.5132,1.5132,1.51295,1.51295,508000000.0
2009-10-23 18:17:00,1.51295,1.51305,1.5129,1.51305,233800000.0
2009-10-23 18:18:00,1.51305,1.5134,1.51305,1.5133,208300000.0
2009-10-23 18:19:00,1.5133,1.5134,1.51315,1.5133,375200000.0
2009-10-23 18:20:00,1.51335,1.5134,1.51325,1.5133,195800000.0
2009-10-23 18:21:00,1.5133,1.51335,1.51325,1.51335,96400000.0
2009-10-23 18:22:00,1.51335,1.51345,1.51325,1.51325,285000000.0
2009-10-23 18:23:00,1.51325,1.5133,1.5132,1.5133,224800000.0
2009-10-23 18:24:00,1.5133,1.5133,1.5131,1.51315,457400000.0
2009-10-23 18:25:00,1.51315,1.51325,1.5131,1.51315,323600000.0
2009-10-23 18:26:00,1.51315,1.5133,1.5131,1.51315,408100000.0
2009-10-23 18:27:00,1.51315,1.51325,1.513,1.513,283400000.0
2009-10-23 18:28:00,1.513,1.51305,1.5129,1.51305,384600000.0
2009-10-23 18:29:00,1.51305,1.51305,1.5128,1.5128,187500000.0
2009-10-23 18:30:00,1.5128,1.5129,1.5128,1.5129,454300001.0
2009-10-23 18:31:00,1.5129,1.5129,1.51285,1.5129,148800001.0
2009-10-23 18:32:00,1.5129,1.5129,1.5128,1.51285,137000000.0
2009-10-23 18:33:00,1.51285,1.5129,1.5128,1.51285,103200000.0
2009-10-23 18:34:00,1.51285,1.5129,1.51275,1.5128,289600000.0
2009-10-23 18:35:00,1.51275,1.5128,1.51275,1.5128,298200000.0
2009-10-23 18:36:00,1.5128,1.51285,1.5128,1.5128,203300000.0
2009-10-23 18:37:00,1.51285,1.51285,1.5128,1.5128,372800000.0
2009-10-23 18:38:00,1.5128,1.51285,1.5128,1.5128,314700000.0
2009-10-23 18:39:00,1.5128,1.51285,1.51275,1.51275,335800000.0
2009-10-23 18:40:00,1.51275,1.5128,1.51275,1.5128,267200000.0
2009-10-23 18:41:00,1.5128,1.5128,1.51275,1.5128,128200000.0
2009-10-23 18:42:00,1.5128,1.513,1.51275,1.51295,422200000.0
2009-10-23 18:43:00,1.51295,1.51295,1.51295,1.51295,87200000.0
2009-10-23 18:44:00,1.51295,1.51295,1.51275,1.51275,121400000.0
2009-10-23 18:45:00,1.51275,1.51295,1.51275,1.5128,301500000.0
2009-10-23 18:46:00,1.5128,1.51295,1.5128,1.51295,282200000.0
2009-10-23 18:47:00,1.51295,1.513,1.51275,1.51275,474799999.0
2009-10-23 18:48:00,1.51275,1.51305,1.51275,1.51295,419000000.0
2009-10-23 18:49:00,1.51295,1.51305,1.5128,1.513,443300000.0
2009-10-23 18:50:00,1.513,1.5131,1.51295,1.513,287300000.0
2009-10-23 18:51:00,1.51295,1.513,1.51285,1.51285,330300000.0
2009-10-23 18:52:00,1.51285,1.5129,1.51275,1.5128,293400000.0
2009-10-23 18:53:00,1.5128,1.5128,1.5127,1.5128,415200000.0
2009-10-23 18:54:00,1.5128,1.5128,1.5127,1.51275,453100000.0
2009-10-23 18:55:00,1.51275,1.51285,1.51275,1.51285,192100000.0
2009-10-23 18:56:00,1.5128,1.513,1.5128,1.513,350700001.0
2009-10-23 18:57:00,1.513,1.51305,1.51295,1.513,388400000.0
2009-10-23 18:58:00,1.513,1.513,1.5128,1.513,115900000.0
2009-10-23 18:59:00,1.513,1.51315,1.51295,1.5131,461700000.0
2009-10-23 19:00:00,1.51315,1.5132,1.513,1.5131,412900000.0
2009-10-23 19:01:00,1.5131,1.5132,1.51295,1.513,318500000.0
2009-10-23 19:02:00,1.51305,1.51305,1.51295,1.513,387400000.0
2009-10-23 19:03:00,1.513,1.51305,1.513,1.513,601500000.0
2009-10-23 19:04:00,1.513,1.51305,1.51285,1.51285,175000000.0
2009-10-23 19:05:00,1.51285,1.513,1.51285,1.51295,398900000.0
2009-10-23 19:06:00,1.51295,1.5131,1.5129,1.5131,438400000.0
2009-10-23 19:07:00,1.5131,1.5131,1.513,1.513,177200000.0
2009-10-23 19:08:00,1.51295,1.5131,1.51295,1.5131,124600000.0
2009-10-23 19:09:00,1.5131,1.51315,1.513,1.513,417800000.0
2009-10-23 19:10:00,1.513,1.51305,1.513,1.513,370700000.0
2009-10-23 19:11:00,1.513,1.51305,1.513,1.513,314100000.0
2009-10-23 19:12:00,1.513,1.51315,1.513,1.5131,92800000.0
2009-10-23 19:13:00,1.5131,1.5131,1.51295,1.51295,329000000.0
2009-10-23 19:14:00,1.51295,1.5131,1.51295,1.5131,227000000.0
2009-10-23 19:15:00,1.5131,1.5131,1.51305,1.5131,77800000.0
2009-10-23 19:16:00,1.5131,1.5131,1.513,1.513,133500000.0
2009-10-23 19:17:00,1.51305,1.51305,1.513,1.51305,414300000.0
2009-10-23 19:18:00,1.51305,1.5132,1.513,1.5131,401000000.0
2009-10-23 19:19:00,1.51315,1.5132,1.5131,1.51315,248600000.0
2009-10-23 19:20:00,1.51315,1.51315,1.5131,1.51315,272100000.0
2009-10-23 19:21:00,1.5131,1.51315,1.5131,1.5131,154000000.0
2009-10-23 19:22:00,1.5131,1.51315,1.5131,1.5131,196700000.0
2009-10-23 19:23:00,1.51325,1.51325,1.5131,1.5131,357900000.0
2009-10-23 19:24:00,1.5131,1.5131,1.5131,1.5131,91200000.0
2009-10-23 19:25:00,1.5131,1.51315,1.5131,1.5131,119200000.0
2009-10-23 19:26:00,1.5131,1.51315,1.5131,1.5131,122000000.0
2009-10-23 19:27:00,1.5131,1.5132,1.5131,1.5132,248600000.0
2009-10-23 19:28:00,1.5132,1.5132,1.5131,1.5131,512500000.0
2009-10-23 19:29:00,1.5131,1.51315,1.5131,1.5131,204100000.0
2009-10-23 19:30:00,1.5131,1.5132,1.51305,1.5131,130500000.0
2009-10-23 19:31:00,1.5131,1.5132,1.51305,1.51315,458300000.0
2009-10-23 19:32:00,1.51315,1.51325,1.51305,1.5131,744700000.0
2009-10-23 19:33:00,1.5131,1.51315,1.51305,1.5131,291700000.0
2009-10-23 19:34:00,1.51315,1.51315,1.51305,1.51305,376800000.0
2009-10-23 19:35:00,1.51305,1.5132,1.51305,1.5131,211800000.0
2009-10-23 19:36:00,1.5131,1.51325,1.5131,1.5131,173400000.0
2009-10-23 19:37:00,1.5131,1.51325,1.5131,1.51315,260200000.0
2009-10-23 19:38:00,1.5131,1.51315,1.51305,1.51305,586800000.0
2009-10-23 19:39:00,1.51305,1.51315,1.513,1.51315,315500000.0
2009-10-23 19:40:00,1.51315,1.51315,1.51305,1.5131,254300000.0
2009-10-23 19:41:00,1.51305,1.51315,1.51305,1.5131,135000000.0
2009-10-23 19:42:00,1.51305,1.51315,1.51305,1.51315,251200000.0
2009-10-23 19:43:00,1.51315,1.51325,1.5131,1.5132,310200000.0
2009-10-23 19:44:00,1.51315,1.5132,1.5131,1.5131,201800000.0
2009-10-23 19:45:00,1.5131,1.5131,1.5131,1.5131,212900000.0
2009-10-23 19:46:00,1.5131,1.5131,1.5131,1.5131,12000000.0
2009-10-23 19:47:00,1.5131,1.5131,1.5131,1.5131,104900000.0
2009-10-23 19:48:00,1.5131,1.5131,1.5131,1.5131,68800000.0
2009-10-23 19:49:00,1.5131,1.51315,1.5131,1.51315,60800000.0
2009-10-23 19:50:00,1.51315,1.51315,1.51315,1.51315,67200000.0
2009-10-23 19:51:00,1.51315,1.51315,1.5131,1.5131,102700000.0
2009-10-23 19:52:00,1.5132,1.5133,1.51315,1.51315,73700000.0
2009-10-23 19:53:00,1.51315,1.51315,1.51315,1.51315,54700000.0
2009-10-23 19:54:00,1.51315,1.5132,1.51315,1.5132,71300000.0
2009-10-23 19:55:00,1.5132,1.51325,1.51315,1.51315,65700000.0
2009-10-23 19:56:00,1.51315,1.51335,1.51315,1.5132,130900000.0
2009-10-23 19:57:00,1.5132,1.51325,1.5132,1.5132,111000000.0
2009-10-23 19:58:00,1.5132,1.5133,1.5132,1.51325,90400000.0
2009-10-23 19:59:00,1.51325,1.5133,1.5132,1.5132,140300000.0
2009-10-23 20:00:00,1.5132,1.51325,1.5131,1.5131,247600000.0
2009-10-23 20:01:00,1.5131,1.51335,1.513,1.5131,583500000.0
2009-10-23 20:02:00,1.5131,1.5132,1.5131,1.5132,683100000.0
2009-10-23 20:03:00,1.5132,1.5133,1.5131,1.51315,593600000.0
2009-10-23 20:04:00,1.51315,1.51335,1.5131,1.51325,235200000.0
2009-10-23 20:05:00,1.51325,1.5133,1.5131,1.51315,428700000.0
2009-10-23 20:06:00,1.51315,1.5134,1.5131,1.5133,529300000.0
2009-10-23 20:07:00,1.51325,1.5134,1.5132,1.51325,545700000.0
2009-10-23 20:08:00,1.5133,1.51335,1.51315,1.5133,445200000.0
2009-10-23 20:09:00,1.5133,1.51335,1.5132,1.5133,417700000.0
2009-10-23 20:10:00,1.51335,1.51335,1.5132,1.5132,624800000.0
2009-10-23 20:11:00,1.51325,1.5133,1.5132,1.5133,463200000.0
2009-10-23 20:12:00,1.51325,1.5133,1.5132,1.51325,447400000.0
2009-10-23 20:13:00,1.51325,1.51335,1.5132,1.51325,410200000.0
2009-10-23 20:14:00,1.5133,1.51335,1.5132,1.51335,229900000.0
2009-10-23 20:15:00,1.51335,1.51335,1.5132,1.5132,285300000.0
2009-10-23 20:16:00,1.5132,1.5133,1.5132,1.5132,485900000.0
2009-10-23 20:17:00,1.5132,1.51335,1.5132,1.5133,131700000.0
2009-10-23 20:18:00,1.5133,1.5134,1.51325,1.51335,176500000.0
2009-10-23 20:19:00,1.51335,1.51345,1.5133,1.51345,89400000.0
2009-10-23 20:20:00,1.51345,1.51345,1.5133,1.5133,57000000.0
2009-10-23 20:21:00,1.5133,1.5133,1.51325,1.51325,284200000.0
2009-10-23 20:22:00,1.51325,1.51335,1.51325,1.5133,184500000.0
2009-10-23 20:23:00,1.5133,1.51345,1.5133,1.5133,181700000.0
2009-10-23 20:24:00,1.51335,1.51335,1.5133,1.5133,63200000.0
2009-10-23 20:25:00,1.5133,1.5133,1.5133,1.5133,159100000.0
2009-10-23 20:26:00,1.5133,1.51345,1.5133,1.51345,118500000.0
2009-10-23 20:27:00,1.51345,1.5135,1.51335,1.51345,133900000.0
2009-10-23 20:28:00,1.5135,1.5135,1.51335,1.51345,81800000.0
2009-10-23 20:29:00,1.51345,1.51355,1.5134,1.5135,76100000.0
2009-10-23 20:30:00,1.5135,1.5135,1.5132,1.5134,163900000.0
2009-10-23 20:31:00,1.5134,1.5135,1.51335,1.51345,57300000.0
2009-10-23 20:32:00,1.51345,1.5136,1.5134,1.5135,67000000.0
2009-10-23 20:33:00,1.5135,1.51355,1.5134,1.51345,163200000.0
2009-10-23 20:34:00,1.51345,1.51345,1.5132,1.5133,329900000.0
2009-10-23 20:35:00,1.5133,1.51345,1.51325,1.51335,277900000.0
2009-10-23 20:36:00,1.51335,1.5134,1.5133,1.5133,196800000.0
2009-10-23 20:37:00,1.51335,1.51345,1.5133,1.5134,209300000.0
2009-10-23 20:38:00,1.51345,1.51345,1.5133,1.51335,151200000.0
2009-10-23 20:39:00,1.51335,1.5135,1.51335,1.51335,100100000.0
2009-10-23 20:40:00,1.51335,1.51345,1.5133,1.5134,129800000.0
2009-10-23 20:41:00,1.5134,1.51355,1.5134,1.5134,52600000.0
2009-10-23 20:42:00,1.5134,1.51345,1.5133,1.51345,192900000.0
2009-10-23 20:43:00,1.51345,1.5136,1.51345,1.51355,89600000.0
2009-10-23 20:44:00,1.51355,1.5136,1.51335,1.51345,141100000.0
2009-10-23 20:45:00,1.51345,1.5136,1.51335,1.51355,193800000.0
2009-10-23 20:46:00,1.5135,1.5135,1.5133,1.51335,154900000.0
2009-10-23 20:47:00,1.5134,1.5136,1.51335,1.5136,129700000.0
2009-10-23 20:48:00,1.51355,1.5136,1.5135,1.51355,107600000.0
2009-10-23 20:49:00,1.51355,1.5136,1.51345,1.51345,173400000.0
2009-10-23 20:50:00,1.51345,1.5136,1.51335,1.51335,129200000.0
2009-10-23 20:51:00,1.51335,1.51345,1.5133,1.51345,178500000.0
2009-10-23 20:52:00,1.51345,1.51355,1.5134,1.5135,127400000.0
2009-10-23 20:53:00,1.51355,1.5136,1.51345,1.51345,189000000.0
2009-10-23 20:54:00,1.51345,1.51365,1.51345,1.51355,217300000.0
2009-10-23 20:55:00,1.51355,1.51355,1.5133,1.5133,175300000.0
2009-10-23 20:56:00,1.5133,1.5134,1.5133,1.5133,202800000.0
2009-10-23 20:57:00,1.5133,1.51335,1.5133,1.5133,135700000.0
2009-10-23 20:58:00,1.5133,1.51335,1.5133,1.5133,263500000.0
2009-10-23 20:59:00,1.51335,1.5134,1.5133,1.5133,312300000.0
2009-10-23 21:00:00,1.5133,1.5134,1.5133,1.5134,433900000.0
2009-10-23 21:01:00,1.5133,1.51345,1.5133,1.5133,294300000.0
2009-10-23 21:02:00,1.5133,1.51335,1.5133,1.51335,256300000.0
2009-10-23 21:03:00,1.51335,1.5134,1.5133,1.51335,131300000.0
2009-10-23 21:04:00,1.51335,1.51335,1.51325,1.51325,62500000.0
2009-10-23 21:05:00,1.51325,1.51325,1.5132,1.51325,92800000.0
2009-10-23 21:06:00,1.51325,1.5134,1.5132,1.5133,181400000.0
2009-10-23 21:07:00,1.5134,1.5134,1.5132,1.51325,210900000.0
2009-10-23 21:08:00,1.51325,1.5133,1.5131,1.51315,112200000.0
2009-10-23 21:09:00,1.51315,1.5132,1.5131,1.5132,163400000.0
2009-10-23 21:10:00,1.5132,1.51325,1.5132,1.5132,116800000.0
2009-10-23 21:11:00,1.5132,1.51335,1.5132,1.51335,172800000.0
2009-10-23 21:12:00,1.5133,1.51345,1.5133,1.51335,127600000.0
2009-10-23 21:13:00,1.51335,1.51355,1.51325,1.51325,217300000.0
2009-10-23 21:14:00,1.51325,1.51335,1.51325,1.51335,164600000.0
2009-10-23 21:15:00,1.51335,1.5134,1.51305,1.5133,236400000.0
2009-10-23 21:16:00,1.5133,1.51335,1.51325,1.5133,137100000.0
2009-10-23 21:17:00,1.5133,1.51335,1.51325,1.51325,307500000.0
2009-10-23 21:18:00,1.51325,1.51345,1.51325,1.51335,141800000.0
2009-10-23 21:19:00,1.51335,1.51345,1.51325,1.5134,268300000.0
2009-10-23 21:20:00,1.5134,1.51345,1.5134,1.5134,67600000.0
2009-10-23 21:21:00,1.5134,1.5134,1.5134,1.5134,24000000.0
2009-10-23 21:22:00,1.51335,1.5134,1.51325,1.5133,102400000.0
2009-10-23 21:23:00,1.5133,1.5133,1.51325,1.51325,56300000.0
2009-10-23 21:24:00,1.51325,1.5133,1.5132,1.51325,168200000.0
2009-10-23 21:25:00,1.5134,1.5134,1.5132,1.51335,155400000.0
2009-10-23 21:26:00,1.51335,1.51335,1.5133,1.51335,34900000.0
2009-10-23 21:27:00,1.51335,1.5136,1.5133,1.5136,99000000.0
2009-10-23 21:28:00,1.51365,1.51365,1.51355,1.51355,157200000.0
2009-10-23 21:29:00,1.51355,1.51365,1.51355,1.51365,67700000.0
2009-10-23 21:30:00,1.51365,1.51375,1.51355,1.51365,135500000.0
2009-10-23 21:31:00,1.51365,1.51365,1.5136,1.5136,97800000.0
2009-10-23 21:32:00,1.5136,1.51365,1.5136,1.5136,41200000.0
2009-10-23 21:33:00,1.5136,1.51365,1.5136,1.5136,133000000.0
2009-10-23 21:34:00,1.5136,1.51365,1.5136,1.51365,96500000.0
2009-10-23 21:35:00,1.5136,1.51365,1.51355,1.51355,175600000.0
2009-10-23 21:36:00,1.51355,1.5136,1.5135,1.5136,246800000.0
2009-10-23 21:37:00,1.5136,1.5136,1.51355,1.51355,109900000.0
2009-10-23 21:38:00,1.51355,1.5137,1.51355,1.51365,78300000.0
2009-10-23 21:39:00,1.51365,1.51385,1.5136,1.5137,367900000.0
2009-10-23 21:40:00,1.5137,1.51375,1.51365,1.5137,425700000.0
2009-10-23 21:41:00,1.5137,1.5138,1.51365,1.5137,283500000.0
2009-10-23 21:42:00,1.5137,1.5138,1.51365,1.5137,701499999.0
2009-10-23 21:43:00,1.5137,1.5137,1.5137,1.5137,55200000.0
2009-10-23 21:44:00,1.5137,1.51375,1.51365,1.5137,180600000.0
2009-10-23 21:45:00,1.5137,1.51375,1.51365,1.5137,59000000.0
2009-10-23 21:46:00,1.51365,1.5137,1.51365,1.5137,24800000.0
2009-10-23 21:47:00,1.5137,1.5137,1.5137,1.5137,24000000.0
2009-10-23 21:48:00,1.5137,1.51375,1.5137,1.5137,35600000.0
2009-10-23 21:49:00,1.51375,1.51375,1.51365,1.5137,56200000.0
2009-10-23 21:50:00,1.5137,1.51375,1.51365,1.51365,116300000.0
2009-10-23 21:51:00,1.5137,1.5139,1.51365,1.5138,283600000.0
2009-10-23 21:52:00,1.51385,1.51385,1.51375,1.5138,221200000.0
2009-10-23 21:53:00,1.5138,1.5138,1.5136,1.5137,97300000.0
2009-10-23 21:54:00,1.5137,1.5137,1.5135,1.5135,72700000.0
2009-10-23 21:55:00,1.51345,1.51355,1.51345,1.5135,80500000.0
2009-10-23 21:56:00,1.51355,1.51365,1.51355,1.51365,148600000.0
2009-10-23 21:57:00,1.51365,1.5137,1.5136,1.5136,108500000.0
2009-10-23 21:58:00,1.5136,1.51375,1.5136,1.5137,44500000.0
2009-10-23 21:59:00,1.5137,1.51375,1.5136,1.51365,179900000.0
2009-10-23 22:00:00,1.5136,1.51365,1.51355,1.51355,236600000.0
2009-10-23 22:01:00,1.51355,1.51355,1.51335,1.5134,128800000.0
2009-10-23 22:02:00,1.5134,1.51345,1.5134,1.51345,73200000.0
2009-10-23 22:03:00,1.51345,1.5135,1.5134,1.51345,35200000.0
2009-10-23 22:04:00,1.51345,1.5136,1.51345,1.5136,88000000.0
2009-10-23 22:05:00,1.5136,1.51385,1.5136,1.51385,56600000.0
2009-10-23 22:06:00,1.51385,1.51385,1.5138,1.5138,21700000.0
2009-10-23 22:07:00,1.5138,1.5144,1.5138,1.51425,86500000.0
2009-10-23 22:08:00,1.51415,1.5144,1.51415,1.5143,24900000.0
2009-10-23 22:09:00,1.5143,1.5143,1.5138,1.51395,70700000.0
2009-10-23 22:10:00,1.51395,1.514,1.5139,1.514,21900000.0
2009-10-23 22:11:00,1.514,1.5142,1.51395,1.51405,44200000.0
2009-10-23 22:12:00,1.51405,1.51405,1.5136,1.5138,93200000.0
2009-10-23 22:13:00,1.5138,1.51385,1.51375,1.51385,44600000.0
2009-10-23 22:14:00,1.51385,1.51385,1.5138,1.5138,76100000.0
2009-10-23 22:15:00,1.51385,1.51385,1.5138,1.51385,195100000.0
2009-10-23 22:16:00,1.5138,1.51395,1.51375,1.51375,312700000.0
2009-10-23 22:17:00,1.51375,1.51385,1.51375,1.51385,161600000.0
2009-10-23 22:18:00,1.5138,1.51385,1.51375,1.5138,182200000.0
2009-10-23 22:19:00,1.5138,1.5138,1.5135,1.51365,231600000.0
2009-10-23 22:20:00,1.5136,1.51365,1.5136,1.51365,32400000.0
2009-10-23 22:21:00,1.5136,1.51365,1.5136,1.51365,80000000.0
2009-10-23 22:22:00,1.51365,1.5137,1.5136,1.5136,49800000.0
2009-10-23 22:23:00,1.5136,1.51405,1.5136,1.5139,53000000.0
2009-10-23 22:24:00,1.5139,1.5139,1.51375,1.51385,19200000.0
2009-10-23 22:25:00,1.51385,1.51385,1.5138,1.5138,6800000.0
2009-10-23 22:26:00,1.5138,1.5139,1.5138,1.5139,38500000.0
2009-10-23 22:27:00,1.5139,1.514,1.51385,1.51385,67800000.0
2009-10-23 22:28:00,1.51385,1.51415,1.5137,1.5137,211600000.0
2009-10-23 22:29:00,1.51365,1.5138,1.5136,1.51375,64800000.0
2009-10-23 22:30:00,1.51375,1.5139,1.51365,1.51375,154700000.0
2009-10-23 22:31:00,1.5138,1.5138,1.5136,1.5137,65500000.0
2009-10-23 22:32:00,1.51365,1.51365,1.51365,1.51365,1100000.0
2009-10-23 22:33:00,1.51365,1.5137,1.51365,1.5137,57700000.0
2009-10-23 22:34:00,1.51365,1.5137,1.51365,1.5137,34000000.0
2009-10-23 22:35:00,1.5137,1.51385,1.51365,1.5138,46200000.0
2009-10-23 22:36:00,1.51375,1.51375,1.51365,1.51365,56300000.0
2009-10-23 22:37:00,1.51365,1.5138,1.51365,1.51375,75800000.0
2009-10-23 22:38:00,1.5137,1.51385,1.5137,1.51385,30900000.0
2009-10-23 22:39:00,1.51385,1.51385,1.5137,1.51375,47800000.0
2009-10-23 22:40:00,1.51375,1.51375,1.51365,1.5137,44600000.0
2009-10-23 22:41:00,1.51375,1.51375,1.5135,1.5135,62000000.0
2009-10-23 22:42:00,1.5135,1.5135,1.51335,1.51345,162100000.0
2009-10-23 22:43:00,1.51345,1.51345,1.51345,1.51345,19000000.0
2009-10-23 22:44:00,1.51345,1.5136,1.5134,1.5135,133700000.0
2009-10-23 22:45:00,1.5135,1.51415,1.5134,1.514,114000000.0
2009-10-23 22:46:00,1.514,1.5141,1.514,1.51405,39300000.0
2009-10-23 22:47:00,1.51405,1.51425,1.5139,1.514,73600000.0
2009-10-23 22:48:00,1.514,1.5143,1.514,1.51425,84700000.0
2009-10-23 22:49:00,1.5142,1.5143,1.514,1.51415,32000000.0
2009-10-23 22:50:00,1.514,1.5141,1.51385,1.514,46900000.0
2009-10-23 22:51:00,1.514,1.5141,1.5138,1.514,52500000.0
2009-10-23 22:52:00,1.5139,1.51395,1.5138,1.51395,53900000.0
2009-10-23 22:53:00,1.5139,1.514,1.51385,1.51395,40100000.0
2009-10-23 22:54:00,1.5142,1.5142,1.51415,1.5142,11000000.0
2009-10-23 22:55:00,1.5142,1.5143,1.51405,1.5141,50600000.0
2009-10-23 22:56:00,1.51415,1.5142,1.514,1.514,18500000.0
2009-10-23 22:57:00,1.514,1.514,1.5138,1.5138,36500000.0
2009-10-23 22:58:00,1.5138,1.51385,1.5136,1.5136,47100000.0
2009-10-23 22:59:00,1.5136,1.51405,1.5136,1.5137,40900000.0
2009-10-25 23:00:00,1.51244,1.51364,1.51244,1.51364,161900000.0
2009-10-25 23:01:00,1.51286,1.51287,1.51277,1.51277,175000000.0
2009-10-25 23:02:00,1.51247,1.51275,1.51247,1.51275,21200000.0
2009-10-25 23:03:00,1.51309,1.51348,1.51268,1.51268,33700000.0
2009-10-25 23:04:00,1.51362,1.51362,1.51306,1.51306,13500000.0
2009-10-25 23:05:00,1.51364,1.51378,1.51363,1.51378,179600000.0
2009-10-25 23:06:00,1.5128,1.5128,1.5128,1.5128,1000000.0
2009-10-25 23:07:00,1.51275,1.5128,1.51275,1.5128,9000000.0
2009-10-25 23:08:00,1.5128,1.5128,1.5128,1.5128,1100000.0
2009-10-25 23:09:00,1.5128,1.5128,1.5128,1.5128,4200000.0
2009-10-25 23:10:00,1.51257,1.51363,1.51257,1.51257,96100000.0
2009-10-25 23:11:00,1.5126,1.51361,1.51257,1.51257,61300000.0
2009-10-25 23:12:00,1.5126,1.5136,1.5126,1.51265,105200000.0
2009-10-25 23:13:00,1.51264,1.51367,1.51259,1.51367,207800000.0
2009-10-25 23:14:00,1.51257,1.5136,1.51252,1.51252,253300000.0
2009-10-25 23:15:00,1.51262,1.51358,1.51257,1.51257,170600000.0
2009-10-25 23:16:00,1.51257,1.51368,1.51257,1.51368,195000000.0
2009-10-25 23:17:00,1.51367,1.51367,1.51267,1.51267,163100000.0
2009-10-25 23:18:00,1.51341,1.51367,1.51341,1.51367,25900000.0
2009-10-25 23:19:00,1.51372,1.51375,1.51372,1.51375,60500000.0
2009-10-25 23:20:00,1.51331,1.51362,1.51258,1.51264,230400000.0
2009-10-25 23:21:00,1.51264,1.51359,1.51253,1.51255,342900000.0
2009-10-25 23:22:00,1.51247,1.51393,1.51247,1.51267,82700000.0
2009-10-25 23:23:00,1.51269,1.51381,1.51259,1.51267,181500000.0
2009-10-25 23:24:00,1.51248,1.51385,1.51248,1.51272,220000000.0
2009-10-25 23:25:00,1.51263,1.51277,1.51249,1.5126,257200000.0
2009-10-25 23:26:00,1.51275,1.51292,1.51244,1.51275,207600000.0
2009-10-25 23:27:00,1.51289,1.51389,1.51259,1.51259,171500000.0
2009-10-25 23:28:00,1.51256,1.51392,1.51256,1.51392,196800000.0
2009-10-25 23:29:00,1.51396,1.51396,1.51255,1.51255,111300000.0
2009-10-25 23:30:00,1.51391,1.51391,1.5126,1.51282,186800000.0
2009-10-25 23:31:00,1.51275,1.5139,1.51264,1.51279,97800000.0
2009-10-25 23:32:00,1.51299,1.51383,1.51266,1.51302,60700000.0
2009-10-25 23:33:00,1.51305,1.5131,1.51305,1.5131,4300000.0
2009-10-25 23:34:00,1.5131,1.51315,1.51305,1.5131,35400000.0
2009-10-25 23:35:00,1.5131,1.5131,1.5131,1.5131,13000000.0
2009-10-25 23:36:00,1.5131,1.5131,1.513,1.513,18800000.0
2009-10-25 23:37:00,1.51305,1.5131,1.51305,1.51305,11300000.0
2009-10-25 23:38:00,1.51305,1.5132,1.51305,1.5132,23500000.0
2009-10-25 23:39:00,1.5132,1.5132,1.5131,1.5131,20100000.0
2009-10-25 23:40:00,1.5131,1.5131,1.513,1.5131,82400000.0
2009-10-25 23:41:00,1.5131,1.5131,1.51305,1.51305,28300000.0
2009-10-25 23:42:00,1.51305,1.51305,1.51295,1.51295,19900000.0
2009-10-25 23:43:00,1.51295,1.51295,1.5129,1.5129,12100000.0
2009-10-25 23:44:00,1.513,1.513,1.513,1.513,4800000.0
2009-10-25 23:45:00,1.51294,1.51294,1.51267,1.51267,51200000.0
2009-10-25 23:46:00,1.51305,1.51305,1.513,1.513,20200000.0
2009-10-25 23:47:00,1.51305,1.51305,1.51305,1.51305,4800000.0
2009-10-25 23:48:00,1.51305,1.51305,1.51305,1.51305,4800000.0
2009-10-25 23:49:00,1.51305,1.51305,1.51305,1.51305,4800000.0
2009-10-25 23:50:00,1.51305,1.51305,1.513,1.513,22400000.0
2009-10-25 23:51:00,1.51305,1.5131,1.51305,1.5131,11600000.0
2009-10-25 23:52:00,1.5131,1.5131,1.51295,1.51295,14000000.0
2009-10-25 23:53:00,1.5129,1.51295,1.5129,1.51295,9000000.0
2009-10-25 23:54:00,1.5129,1.51295,1.5129,1.51295,6000000.0
2009-10-25 23:55:00,1.51295,1.513,1.51295,1.513,14000000.0
2009-10-25 23:56:00,1.51295,1.513,1.51295,1.513,4000000.0
2009-10-25 23:57:00,1.51295,1.513,1.5129,1.51295,21000000.0
2009-10-25 23:58:00,1.5129,1.513,1.5129,1.513,13000000.0
2009-10-25 23:59:00,1.513,1.5131,1.513,1.5131,16000000.0
2009-10-26 00:00:00,1.5131,1.5133,1.513,1.51305,40200000.0
2009-10-26 00:01:00,1.513,1.513,1.513,1.513,57800000.0
2009-10-26 00:02:00,1.513,1.5131,1.513,1.513,110500000.0
2009-10-26 00:03:00,1.513,1.51305,1.513,1.51305,27600000.0
2009-10-26 00:04:00,1.51305,1.51305,1.51295,1.513,53400000.0
2009-10-26 00:05:00,1.51295,1.51305,1.51295,1.513,19400000.0
2009-10-26 00:06:00,1.513,1.51305,1.51295,1.51295,32400000.0
2009-10-26 00:07:00,1.513,1.51305,1.51295,1.513,33400000.0
2009-10-26 00:08:00,1.513,1.51305,1.51295,1.513,26200000.0
2009-10-26 00:09:00,1.513,1.5132,1.513,1.5131,27000000.0
2009-10-26 00:10:00,1.51305,1.51305,1.513,1.51305,17000000.0
2009-10-26 00:11:00,1.5131,1.5131,1.51305,1.51305,3000000.0
2009-10-26 00:12:00,1.513,1.51305,1.513,1.513,37000000.0
2009-10-26 00:13:00,1.513,1.513,1.513,1.513,14000000.0
2009-10-26 00:14:00,1.513,1.513,1.51295,1.513,28400000.0
2009-10-26 00:15:00,1.513,1.513,1.513,1.513,18000000.0
2009-10-26 00:16:00,1.513,1.513,1.513,1.513,9000000.0
2009-10-26 00:17:00,1.513,1.513,1.513,1.513,3000000.0
2009-10-26 00:18:00,1.51268,1.51297,1.51268,1.51291,210240000.0
2009-10-26 00:19:00,1.51295,1.513,1.51295,1.513,4500000.0
2009-10-26 00:20:00,1.513,1.5131,1.51295,1.51305,33000000.0
2009-10-26 00:21:00,1.51305,1.51325,1.51305,1.5131,26000000.0
2009-10-26 00:22:00,1.51315,1.51335,1.51315,1.51335,24600000.0
2009-10-26 00:23:00,1.5133,1.51335,1.5133,1.5133,12400000.0
2009-10-26 00:24:00,1.5133,1.5133,1.5133,1.5133,3000000.0
2009-10-26 00:25:00,1.51325,1.51335,1.5132,1.5132,27300000.0
2009-10-26 00:26:00,1.51315,1.51315,1.51315,1.51315,26000000.0
2009-10-26 00:27:00,1.51315,1.51315,1.5131,1.5131,6200000.0
2009-10-26 00:28:00,1.5131,1.51315,1.51275,1.51275,51900000.0
2009-10-26 00:29:00,1.51275,1.51275,1.5124,1.51245,37800000.0
2009-10-26 00:30:00,1.51245,1.51265,1.51245,1.5126,29400000.0
2009-10-26 00:31:00,1.5126,1.51265,1.5124,1.51255,205500000.0
2009-10-26 00:32:00,1.51255,1.51255,1.5124,1.5124,82900000.0
2009-10-26 00:33:00,1.5124,1.5125,1.5124,1.51245,40100000.0
2009-10-26 00:34:00,1.51245,1.5126,1.5124,1.5125,139600000.0
2009-10-26 00:35:00,1.5125,1.51255,1.5124,1.5125,62200000.0
2009-10-26 00:36:00,1.5125,1.5125,1.51245,1.51245,22400000.0
2009-10-26 00:37:00,1.51245,1.51245,1.51245,1.51245,50700000.0
2009-10-26 00:38:00,1.51245,1.51245,1.51245,1.51245,16800000.0
2009-10-26 00:39:00,1.51245,1.51245,1.51245,1.51245,33800000.0
2009-10-26 00:40:00,1.51245,1.51245,1.51245,1.51245,24000000.0
2009-10-26 00:41:00,1.51245,1.51245,1.5124,1.5124,113700000.0
2009-10-26 00:42:00,1.5124,1.51245,1.5124,1.51245,35600000.0
2009-10-26 00:43:00,1.51245,1.51245,1.51245,1.51245,16800000.0
2009-10-26 00:44:00,1.51245,1.51245,1.5124,1.5124,50400000.0
2009-10-26 00:45:00,1.5124,1.51245,1.5124,1.51245,253200000.0
2009-10-26 00:46:00,1.51245,1.51245,1.5124,1.5124,105300000.0
2009-10-26 00:47:00,1.5124,1.51275,1.5124,1.5127,99900000.0
2009-10-26 00:48:00,1.5127,1.51275,1.51245,1.51255,146400000.0
2009-10-26 00:49:00,1.51255,1.51255,1.51245,1.51245,376400000.0
2009-10-26 00:50:00,1.51245,1.51255,1.51245,1.5125,88800000.0
2009-10-26 00:51:00,1.5125,1.5125,1.5124,1.5124,69900000.0
2009-10-26 00:52:00,1.5124,1.5124,1.5124,1.5124,14400000.0
2009-10-26 00:53:00,1.5124,1.5124,1.5124,1.5124,1600000.0
2009-10-26 00:54:00,1.51159,1.51233,1.51159,1.51233,5500000.0
2009-10-26 00:55:00,1.51241,1.51241,1.51233,1.5124,11000000.0
2009-10-26 00:56:00,1.51204,1.51236,1.51204,1.51236,5000000.0
2009-10-26 00:57:00,1.51235,1.51235,1.5123,1.51235,7000000.0
2009-10-26 00:58:00,1.51235,1.51235,1.51235,1.51235,2000000.0
2009-10-26 00:59:00,1.5123,1.51235,1.5123,1.5123,10200000.0
2009-10-26 01:00:00,1.5123,1.51245,1.5123,1.51245,29600000.0
2009-10-26 01:01:00,1.51245,1.51255,1.51245,1.51255,47900000.0
2009-10-26 01:02:00,1.5124,1.51255,1.51235,1.51235,259300000.0
2009-10-26 01:03:00,1.51235,1.51235,1.5123,1.5123,272600000.0
2009-10-26 01:04:00,1.5123,1.51235,1.5123,1.51235,12100000.0
2009-10-26 01:05:00,1.51235,1.51235,1.5123,1.5123,31800000.0
2009-10-26 01:06:00,1.51235,1.5124,1.5123,1.5124,92600000.0
2009-10-26 01:07:00,1.51235,1.51235,1.5123,1.51235,15700000.0
2009-10-26 01:08:00,1.5123,1.51235,1.5123,1.51235,6300000.0
2009-10-26 01:09:00,1.51235,1.51235,1.5122,1.5123,71300000.0
2009-10-26 01:10:00,1.5123,1.51235,1.5123,1.51235,30400000.0
2009-10-26 01:11:00,1.51235,1.5124,1.5123,1.5123,89800000.0
2009-10-26 01:12:00,1.5123,1.51235,1.5123,1.5123,60800000.0
2009-10-26 01:13:00,1.5123,1.5123,1.5123,1.5123,16000000.0
2009-10-26 01:14:00,1.5123,1.5123,1.5123,1.5123,31300000.0
2009-10-26 01:15:00,1.5123,1.5123,1.5123,1.5123,47700000.0
2009-10-26 01:16:00,1.5123,1.5123,1.5123,1.5123,20800000.0
2009-10-26 01:17:00,1.5123,1.51235,1.5123,1.51235,8800000.0
2009-10-26 01:18:00,1.5123,1.5123,1.5123,1.5123,1600000.0
2009-10-26 01:19:00,1.5124,1.51245,1.5124,1.5124,20000000.0
2009-10-26 01:20:00,1.5124,1.5124,1.5123,1.5123,6600000.0
2009-10-26 01:21:00,1.5123,1.51235,1.5123,1.51235,82200000.0
2009-10-26 01:22:00,1.5123,1.5124,1.5123,1.5124,53300000.0
2009-10-26 01:23:00,1.51235,1.5124,1.51235,1.5124,8000000.0
2009-10-26 01:24:00,1.5123,1.5124,1.5123,1.5124,99400000.0
2009-10-26 01:25:00,1.5123,1.5123,1.5123,1.5123,3000000.0
2009-10-26 01:26:00,1.5123,1.51235,1.51225,1.5123,223000000.0
2009-10-26 01:27:00,1.5123,1.5123,1.51225,1.5123,72000000.0
2009-10-26 01:28:00,1.51225,1.51245,1.51225,1.5124,167500000.0
2009-10-26 01:29:00,1.5124,1.51245,1.5124,1.5124,136800000.0
2009-10-26 01:30:00,1.5124,1.51245,1.5124,1.51245,92000000.0
2009-10-26 01:31:00,1.51245,1.51245,1.5124,1.5124,70000000.0
2009-10-26 01:32:00,1.5124,1.51245,1.5124,1.5124,78000000.0
2009-10-26 01:33:00,1.51245,1.51245,1.5124,1.5124,142000000.0
2009-10-26 01:34:00,1.5124,1.5127,1.5124,1.5127,80000000.0
2009-10-26 01:35:00,1.5126,1.51265,1.5125,1.5126,228000000.0
2009-10-26 01:36:00,1.5126,1.5126,1.51255,1.51255,76000000.0
2009-10-26 01:37:00,1.51255,1.51265,1.5125,1.51265,152100000.0
2009-10-26 01:38:00,1.51275,1.51275,1.51275,1.51275,83400000.0
2009-10-26 01:39:00,1.51275,1.5128,1.5126,1.51275,195500000.0
2009-10-26 01:40:00,1.51275,1.51275,1.51275,1.51275,205500000.0
2009-10-26 01:41:00,1.51275,1.51275,1.51265,1.51265,149700000.0
2009-10-26 01:42:00,1.51265,1.5127,1.51265,1.5127,161500000.0
2009-10-26 01:43:00,1.5127,1.5127,1.51255,1.51265,32000000.0
2009-10-26 01:44:00,1.51265,1.51275,1.51265,1.51265,111000000.0
2009-10-26 01:45:00,1.51265,1.51265,1.51245,1.51255,186500000.0
2009-10-26 01:46:00,1.51255,1.51265,1.51255,1.5126,152000000.0
2009-10-26 01:47:00,1.5126,1.5128,1.51255,1.5128,162900000.0
2009-10-26 01:48:00,1.5128,1.5129,1.51275,1.5128,94700000.0
2009-10-26 01:49:00,1.5128,1.5129,1.51265,1.51275,145100000.0
2009-10-26 01:50:00,1.51275,1.5128,1.51265,1.5128,110200000.0
2009-10-26 01:51:00,1.5128,1.51285,1.5127,1.51275,202200000.0
2009-10-26 01:52:00,1.5128,1.51285,1.5127,1.5128,228600000.0
2009-10-26 01:53:00,1.5127,1.5128,1.5126,1.5127,152000000.0
2009-10-26 01:54:00,1.51265,1.51275,1.5126,1.5127,131000000.0
2009-10-26 01:55:00,1.51265,1.5127,1.51255,1.51255,38500000.0
2009-10-26 01:56:00,1.51255,1.51265,1.51255,1.5126,51900000.0
2009-10-26 01:57:00,1.5126,1.5128,1.5125,1.5126,75300000.0
2009-10-26 01:58:00,1.5126,1.51265,1.5126,1.5126,9100000.0
2009-10-26 01:59:00,1.5126,1.51265,1.51255,1.5126,61500000.0
2009-10-26 02:00:00,1.5126,1.5127,1.51255,1.51265,294400000.0
2009-10-26 02:01:00,1.51265,1.51265,1.51255,1.5126,156100000.0
2009-10-26 02:02:00,1.5126,1.51265,1.51255,1.5126,92300000.0
2009-10-26 02:03:00,1.5126,1.5126,1.5124,1.5124,156600000.0
2009-10-26 02:04:00,1.5124,1.51265,1.5124,1.51255,138900000.0
2009-10-26 02:05:00,1.5126,1.51265,1.5126,1.51265,20200000.0
2009-10-26 02:06:00,1.51265,1.5127,1.51265,1.51265,19600000.0
2009-10-26 02:07:00,1.51265,1.51265,1.51265,1.51265,51400000.0
2009-10-26 02:08:00,1.51265,1.51265,1.51265,1.51265,11200000.0
2009-10-26 02:09:00,1.51265,1.51265,1.51265,1.51265,41700000.0
2009-10-26 02:10:00,1.51265,1.51265,1.51265,1.51265,24900000.0
2009-10-26 02:11:00,1.51265,1.51265,1.51245,1.5125,59100000.0
2009-10-26 02:12:00,1.5125,1.5125,1.51245,1.51245,102000000.0
2009-10-26 02:13:00,1.51245,1.51245,1.51245,1.51245,5200000.0
2009-10-26 02:14:00,1.51245,1.51245,1.51245,1.51245,57400000.0
2009-10-26 02:15:00,1.51245,1.51245,1.51245,1.51245,36600000.0
2009-10-26 02:16:00,1.51245,1.51245,1.51245,1.51245,59500000.0
2009-10-26 02:17:00,1.51245,1.51245,1.51245,1.51245,17400000.0
2009-10-26 02:18:00,1.51245,1.51255,1.51245,1.5125,76100000.0
2009-10-26 02:19:00,1.5125,1.51255,1.51245,1.51245,263500000.0
2009-10-26 02:20:00,1.5125,1.5125,1.51245,1.51245,91400000.0
2009-10-26 02:21:00,1.51245,1.51245,1.51245,1.51245,6400000.0
2009-10-26 02:22:00,1.51245,1.51245,1.51245,1.51245,44400000.0
2009-10-26 02:23:00,1.51245,1.5125,1.51245,1.5125,230500000.0
2009-10-26 02:24:00,1.51255,1.51265,1.5125,1.51265,187000000.0
2009-10-26 02:25:00,1.5126,1.51265,1.5126,1.5126,121600000.0
2009-10-26 02:26:00,1.5126,1.51265,1.5126,1.51265,81100000.0
2009-10-26 02:27:00,1.51265,1.5127,1.5126,1.5127,146700000.0
2009-10-26 02:28:00,1.51265,1.5129,1.51265,1.5129,78000000.0
2009-10-26 02:29:00,1.51295,1.513,1.5128,1.5129,179700000.0
2009-10-26 02:30:00,1.5129,1.51295,1.5127,1.51275,250400000.0
2009-10-26 02:31:00,1.51275,1.5128,1.5127,1.51275,95300000.0
2009-10-26 02:32:00,1.51275,1.51275,1.5127,1.51275,108000000.0
2009-10-26 02:33:00,1.51275,1.51275,1.5127,1.5127,159800000.0
2009-10-26 02:34:00,1.51275,1.51275,1.51265,1.5127,88000000.0
2009-10-26 02:35:00,1.5127,1.5128,1.5127,1.51275,50600000.0
2009-10-26 02:36:00,1.51275,1.51275,1.51275,1.51275,23400000.0
2009-10-26 02:37:00,1.51275,1.51275,1.5127,1.51275,59800000.0
2009-10-26 02:38:00,1.51275,1.5128,1.5127,1.51275,157400000.0
2009-10-26 02:39:00,1.5128,1.51285,1.5127,1.5128,99100000.0
2009-10-26 02:40:00,1.5128,1.51285,1.51275,1.51285,81400000.0
2009-10-26 02:41:00,1.51285,1.513,1.51285,1.51285,77800000.0
2009-10-26 02:42:00,1.51285,1.51285,1.51275,1.5128,205400000.0
2009-10-26 02:43:00,1.5128,1.5128,1.51275,1.51275,178000000.0
2009-10-26 02:44:00,1.51275,1.5128,1.5127,1.51275,163900000.0
2009-10-26 02:45:00,1.51275,1.51275,1.5126,1.51275,198300000.0
2009-10-26 02:46:00,1.51275,1.5128,1.51275,1.5128,106200000.0
2009-10-26 02:47:00,1.5128,1.5129,1.5128,1.51285,45600000.0
2009-10-26 02:48:00,1.51285,1.51285,1.5128,1.5128,62600000.0
2009-10-26 02:49:00,1.5128,1.5128,1.5128,1.5128,36000000.0
2009-10-26 02:50:00,1.5128,1.51295,1.5128,1.51285,56800000.0
2009-10-26 02:51:00,1.51285,1.5129,1.5128,1.51285,102600000.0
2009-10-26 02:52:00,1.51285,1.51285,1.5128,1.5128,111800000.0
2009-10-26 02:53:00,1.5128,1.5128,1.5126,1.5126,59600000.0
2009-10-26 02:54:00,1.51265,1.5127,1.5125,1.51265,220000000.0
2009-10-26 02:55:00,1.51265,1.51275,1.5126,1.51265,135300000.0
2009-10-26 02:56:00,1.51265,1.51265,1.51255,1.5126,147600000.0
2009-10-26 02:57:00,1.5126,1.51265,1.5126,1.5126,177300000.0
2009-10-26 02:58:00,1.5126,1.51265,1.51255,1.5126,94100000.0
2009-10-26 02:59:00,1.5126,1.5126,1.5124,1.51245,224500000.0
2009-10-26 03:00:00,1.51245,1.5125,1.51235,1.51245,379200000.0
2009-10-26 03:01:00,1.51245,1.5125,1.51235,1.51245,258500001.0
2009-10-26 03:02:00,1.51245,1.51245,1.51245,1.51245,79800000.0
2009-10-26 03:03:00,1.51245,1.51245,1.5124,1.51245,162300000.0
2009-10-26 03:04:00,1.51245,1.51245,1.51245,1.51245,195700000.0
2009-10-26 03:05:00,1.51245,1.5125,1.5124,1.5125,193500000.0
2009-10-26 03:06:00,1.5125,1.5125,1.5124,1.5125,215200000.0
2009-10-26 03:07:00,1.5125,1.5125,1.5125,1.5125,62400000.0
2009-10-26 03:08:00,1.5125,1.5125,1.5125,1.5125,45600000.0
2009-10-26 03:09:00,1.5125,1.51255,1.51245,1.51255,290200000.0
2009-10-26 03:10:00,1.5126,1.5126,1.51255,1.51255,216300000.0
2009-10-26 03:11:00,1.5126,1.5126,1.5125,1.51255,233000000.0
2009-10-26 03:12:00,1.51255,1.5126,1.51255,1.51255,104000000.0
2009-10-26 03:13:00,1.51255,1.5126,1.51245,1.51255,145400000.0
2009-10-26 03:14:00,1.51255,1.51255,1.51255,1.51255,73800000.0
2009-10-26 03:15:00,1.51255,1.5126,1.51255,1.51255,194600000.0
2009-10-26 03:16:00,1.51255,1.51255,1.51245,1.5125,133000000.0
2009-10-26 03:17:00,1.5125,1.51255,1.5125,1.5125,211100000.0
2009-10-26 03:18:00,1.5125,1.51255,1.5125,1.51255,102400000.0
2009-10-26 03:19:00,1.5125,1.51255,1.5125,1.51255,73000000.0
2009-10-26 03:20:00,1.5125,1.51265,1.5125,1.51255,350200000.0
2009-10-26 03:21:00,1.51255,1.5127,1.51255,1.51265,192600000.0
2009-10-26 03:22:00,1.51265,1.5128,1.5126,1.51275,214500000.0
2009-10-26 03:23:00,1.51275,1.51275,1.51275,1.51275,61000000.0
2009-10-26 03:24:00,1.51275,1.5128,1.5127,1.51275,168500000.0
2009-10-26 03:25:00,1.51275,1.5128,1.5127,1.51275,163100000.0
2009-10-26 03:26:00,1.51275,1.51275,1.51265,1.51265,108100000.0
2009-10-26 03:27:00,1.51265,1.5127,1.5126,1.51265,67500000.0
2009-10-26 03:28:00,1.5126,1.51265,1.5126,1.5126,74300000.0
2009-10-26 03:29:00,1.51265,1.5127,1.51265,1.51265,73600000.0
2009-10-26 03:30:00,1.51265,1.5127,1.51255,1.51255,205300000.0
2009-10-26 03:31:00,1.51255,1.5126,1.5124,1.51245,330200000.0
2009-10-26 03:32:00,1.5125,1.51255,1.5124,1.51245,211900000.0
2009-10-26 03:33:00,1.51245,1.5125,1.5124,1.51245,102200000.0
2009-10-26 03:34:00,1.5124,1.5125,1.5124,1.5125,308900000.0
2009-10-26 03:35:00,1.5125,1.5125,1.51245,1.5125,107100000.0
2009-10-26 03:36:00,1.51245,1.51255,1.51245,1.5125,136600000.0
2009-10-26 03:37:00,1.5125,1.5125,1.5125,1.5125,52900000.0
2009-10-26 03:38:00,1.5125,1.51255,1.5125,1.51255,39900000.0
2009-10-26 03:39:00,1.51255,1.51255,1.5125,1.51255,50000000.0
2009-10-26 03:40:00,1.51255,1.51255,1.5125,1.51255,137500000.0
2009-10-26 03:41:00,1.51255,1.51255,1.51255,1.51255,117500000.0
2009-10-26 03:42:00,1.51255,1.51265,1.5125,1.51255,391000000.0
2009-10-26 03:43:00,1.5126,1.51305,1.5126,1.513,160100000.0
2009-10-26 03:44:00,1.513,1.51305,1.51295,1.51305,129000000.0
2009-10-26 03:45:00,1.513,1.5134,1.513,1.5133,287500000.0
2009-10-26 03:46:00,1.5133,1.51335,1.51325,1.51325,206200000.0
2009-10-26 03:47:00,1.51325,1.5134,1.51325,1.51335,233100000.0
2009-10-26 03:48:00,1.5134,1.51365,1.51335,1.5136,250800000.0
2009-10-26 03:49:00,1.5136,1.5137,1.5135,1.5135,282300000.0
2009-10-26 03:50:00,1.51345,1.5137,1.51345,1.5136,285200001.0
2009-10-26 03:51:00,1.5136,1.51365,1.51355,1.51355,317000000.0
2009-10-26 03:52:00,1.51365,1.51375,1.51355,1.51375,101000000.0
2009-10-26 03:53:00,1.5137,1.51375,1.51355,1.5137,173600000.0
2009-10-26 03:54:00,1.5136,1.51375,1.5136,1.5137,118800000.0
2009-10-26 03:55:00,1.5137,1.5137,1.51355,1.5136,371800001.0
2009-10-26 03:56:00,1.5136,1.5137,1.5136,1.5137,258000000.0
2009-10-26 03:57:00,1.51365,1.5137,1.51365,1.51365,120400000.0
2009-10-26 03:58:00,1.5137,1.51385,1.5136,1.5138,407500000.0
2009-10-26 03:59:00,1.5138,1.51385,1.5137,1.51385,169900000.0
2009-10-26 04:00:00,1.51385,1.514,1.51375,1.5138,341100000.0
2009-10-26 04:01:00,1.51375,1.514,1.5137,1.514,284300000.0
2009-10-26 04:02:00,1.514,1.51405,1.5139,1.5139,327700000.0
2009-10-26 04:03:00,1.5139,1.5141,1.5139,1.514,281400000.0
2009-10-26 04:04:00,1.51405,1.51415,1.514,1.5141,143800000.0
2009-10-26 04:05:00,1.5141,1.51415,1.51385,1.5139,381000000.0
2009-10-26 04:06:00,1.5139,1.5139,1.51365,1.5138,592900000.0
2009-10-26 04:07:00,1.51385,1.5141,1.51365,1.51375,515400000.0
2009-10-26 04:08:00,1.51375,1.51385,1.5135,1.51375,327500000.0
2009-10-26 04:09:00,1.51375,1.51375,1.5134,1.51355,468400000.0
2009-10-26 04:10:00,1.51355,1.51375,1.5135,1.51355,497100000.0
2009-10-26 04:11:00,1.51355,1.51365,1.51355,1.51365,321400000.0
2009-10-26 04:12:00,1.51365,1.51365,1.51365,1.51365,50000000.0
2009-10-26 04:13:00,1.51365,1.51365,1.51365,1.51365,25000000.0
2009-10-26 04:14:00,1.51365,1.51365,1.51365,1.51365,26900000.0
2009-10-26 04:15:00,1.51365,1.5141,1.51365,1.51385,533300000.0
2009-10-26 04:16:00,1.5138,1.5139,1.5137,1.5138,399900000.0
2009-10-26 04:17:00,1.5138,1.51385,1.5136,1.51365,241400001.0
2009-10-26 04:18:00,1.51365,1.5139,1.5136,1.5139,348400000.0
2009-10-26 04:19:00,1.51385,1.514,1.51385,1.5139,677800000.0
2009-10-26 04:20:00,1.5139,1.5139,1.51355,1.51365,154400000.0
2009-10-26 04:21:00,1.51365,1.51365,1.51355,1.51365,73500000.0
2009-10-26 04:22:00,1.51365,1.51375,1.51365,1.51365,112600000.0
2009-10-26 04:23:00,1.51365,1.5138,1.51365,1.51375,425300000.0
2009-10-26 04:24:00,1.51375,1.51405,1.51375,1.514,490500000.0
2009-10-26 04:25:00,1.51395,1.514,1.5139,1.51395,363900000.0
2009-10-26 04:26:00,1.51395,1.514,1.5138,1.5138,305000000.0
2009-10-26 04:27:00,1.5139,1.51415,1.5138,1.51415,379200000.0
2009-10-26 04:28:00,1.51415,1.51415,1.51375,1.51385,261400000.0
2009-10-26 04:29:00,1.51385,1.51385,1.51365,1.51375,55600000.0
2009-10-26 04:30:00,1.51375,1.51375,1.5135,1.51365,139900000.0
2009-10-26 04:31:00,1.51365,1.51365,1.51365,1.51365,116900000.0
2009-10-26 04:32:00,1.51365,1.5137,1.51365,1.51365,70600000.0
2009-10-26 04:33:00,1.51365,1.5138,1.51365,1.51375,161400000.0
2009-10-26 04:34:00,1.51375,1.514,1.5135,1.51365,376300000.0
2009-10-26 04:35:00,1.51365,1.51375,1.5133,1.5137,494100000.0
2009-10-26 04:36:00,1.5137,1.5138,1.51355,1.51365,279500000.0
2009-10-26 04:37:00,1.51365,1.51375,1.5133,1.5136,398000000.0
2009-10-26 04:38:00,1.5136,1.5136,1.5134,1.5135,322600000.0
2009-10-26 04:39:00,1.51355,1.5136,1.5135,1.5135,280000000.0
2009-10-26 04:40:00,1.5135,1.51355,1.5131,1.51315,299600000.0
2009-10-26 04:41:00,1.5132,1.51335,1.5132,1.5133,376500000.0
2009-10-26 04:42:00,1.5133,1.5134,1.5133,1.5134,196800000.0
2009-10-26 04:43:00,1.5134,1.5134,1.5132,1.5133,299300000.0
2009-10-26 04:44:00,1.5133,1.5133,1.5133,1.5133,115500000.0
2009-10-26 04:45:00,1.5133,1.51335,1.5133,1.51335,193400000.0
2009-10-26 04:46:00,1.51335,1.51335,1.51335,1.51335,37400000.0
2009-10-26 04:47:00,1.51335,1.5135,1.51335,1.51345,156000000.0
2009-10-26 04:48:00,1.51345,1.5135,1.5134,1.51345,312700000.0
2009-10-26 04:49:00,1.51345,1.5135,1.51345,1.5135,36800000.0
2009-10-26 04:50:00,1.5135,1.51355,1.5134,1.5134,72000000.0
2009-10-26 04:51:00,1.5134,1.5134,1.5134,1.5134,7200000.0
2009-10-26 04:52:00,1.5134,1.5134,1.51335,1.51335,60300000.0
2009-10-26 04:53:00,1.5134,1.5134,1.51335,1.5134,295800000.0
2009-10-26 04:54:00,1.5134,1.51355,1.51335,1.5135,84100000.0
2009-10-26 04:55:00,1.5135,1.5135,1.5134,1.5135,25600000.0
2009-10-26 04:56:00,1.5135,1.5135,1.51345,1.5135,34900000.0
2009-10-26 04:57:00,1.5135,1.5135,1.51345,1.51345,42600000.0
2009-10-26 04:58:00,1.5135,1.5137,1.5135,1.5136,254800000.0
2009-10-26 04:59:00,1.5136,1.5138,1.51355,1.51365,519700000.0
2009-10-26 05:00:00,1.51365,1.51365,1.5136,1.5136,179500000.0
2009-10-26 05:01:00,1.5136,1.51365,1.5136,1.5136,341800000.0
2009-10-26 05:02:00,1.5136,1.5136,1.5136,1.5136,53200000.0
2009-10-26 05:03:00,1.51365,1.51365,1.51365,1.51365,12900000.0
2009-10-26 05:04:00,1.51365,1.51365,1.51365,1.51365,39400000.0
2009-10-26 05:05:00,1.51365,1.51365,1.5135,1.5136,154900000.0
2009-10-26 05:06:00,1.5136,1.5136,1.5135,1.51355,175800000.0
2009-10-26 05:07:00,1.51355,1.5136,1.51355,1.5136,98300000.0
2009-10-26 05:08:00,1.5136,1.5137,1.5136,1.5137,166200000.0
2009-10-26 05:09:00,1.5137,1.5137,1.5137,1.5137,77500000.0
2009-10-26 05:10:00,1.5137,1.5137,1.5137,1.5137,4900000.0
2009-10-26 05:11:00,1.5137,1.5137,1.5137,1.5137,28400000.0
2009-10-26 05:12:00,1.5137,1.5137,1.5137,1.5137,130900000.0
2009-10-26 05:13:00,1.5137,1.5137,1.51365,1.51365,86300000.0
2009-10-26 05:14:00,1.51365,1.51365,1.51365,1.51365,24100000.0
2009-10-26 05:15:00,1.51365,1.51365,1.51365,1.51365,14600000.0
2009-10-26 05:16:00,1.51365,1.51375,1.5136,1.5137,161700000.0
2009-10-26 05:17:00,1.5137,1.5138,1.5137,1.51375,211900000.0
2009-10-26 05:18:00,1.51375,1.5139,1.5135,1.51355,219600000.0
2009-10-26 05:19:00,1.51355,1.5136,1.5135,1.51355,247600000.0
2009-10-26 05:20:00,1.5136,1.51365,1.51355,1.5136,186200000.0
2009-10-26 05:21:00,1.5136,1.5136,1.5136,1.5136,29200000.0
2009-10-26 05:22:00,1.5136,1.51365,1.5136,1.5136,182300000.0
2009-10-26 05:23:00,1.5136,1.5136,1.5136,1.5136,16800000.0
2009-10-26 05:24:00,1.5136,1.51375,1.5136,1.51365,100500000.0
2009-10-26 05:25:00,1.51365,1.51375,1.51365,1.5137,132300000.0
2009-10-26 05:26:00,1.5137,1.51375,1.51365,1.51365,131900000.0
2009-10-26 05:27:00,1.5137,1.51375,1.51365,1.51365,212300000.0
2009-10-26 05:28:00,1.51365,1.51375,1.51365,1.5137,65700000.0
2009-10-26 05:29:00,1.5137,1.51375,1.51365,1.51375,94100000.0
2009-10-26 05:30:00,1.51365,1.51375,1.5136,1.5136,49600000.0
2009-10-26 05:31:00,1.5136,1.5137,1.5136,1.5136,100500000.0
2009-10-26 05:32:00,1.5136,1.5136,1.5136,1.5136,6000000.0
2009-10-26 05:33:00,1.5136,1.5136,1.51355,1.51355,43200000.0
2009-10-26 05:34:00,1.51355,1.51355,1.51355,1.51355,13600000.0
2009-10-26 05:35:00,1.51355,1.51365,1.51355,1.5136,76800000.0
2009-10-26 05:36:00,1.5136,1.5136,1.5136,1.5136,64800000.0
2009-10-26 05:37:00,1.5136,1.5137,1.5136,1.5137,72400000.0
2009-10-26 05:38:00,1.5137,1.5137,1.51365,1.51365,65500000.0
2009-10-26 05:39:00,1.51365,1.51375,1.5136,1.51365,121600000.0
2009-10-26 05:40:00,1.51349,1.51355,1.51327,1.5135,38200000.0
2009-10-26 05:41:00,1.5136,1.5137,1.5136,1.5137,31800000.0
2009-10-26 05:42:00,1.51375,1.51375,1.5137,1.51375,19800000.0
2009-10-26 05:43:00,1.51375,1.51375,1.5137,1.51375,39200000.0
2009-10-26 05:44:00,1.51375,1.51375,1.51375,1.51375,3000000.0
2009-10-26 05:45:00,1.51375,1.5138,1.51375,1.5138,63000000.0
2009-10-26 05:46:00,1.51385,1.51385,1.51375,1.51375,10000000.0
2009-10-26 05:47:00,1.51375,1.51375,1.5137,1.5137,312200000.0
2009-10-26 05:48:00,1.5137,1.5138,1.5137,1.51375,148300000.0
2009-10-26 05:49:00,1.51375,1.51385,1.51375,1.51385,211600000.0
2009-10-26 05:50:00,1.51385,1.5139,1.51385,1.51385,152100000.0
2009-10-26 05:51:00,1.51385,1.51395,1.51385,1.51395,164000000.0
2009-10-26 05:52:00,1.51395,1.514,1.5139,1.51395,146000000.0
2009-10-26 05:53:00,1.51395,1.51395,1.5138,1.5139,205900000.0
2009-10-26 05:54:00,1.5139,1.5139,1.51385,1.51385,100300000.0
2009-10-26 05:55:00,1.51385,1.5139,1.51385,1.51385,74200000.0
2009-10-26 05:56:00,1.51385,1.5139,1.51385,1.51385,114700000.0
2009-10-26 05:57:00,1.51385,1.5139,1.51375,1.51375,370600000.0
2009-10-26 05:58:00,1.51375,1.5138,1.51375,1.51375,195000000.0
2009-10-26 05:59:00,1.51375,1.51385,1.51375,1.51375,174900000.0
2009-10-26 06:00:00,1.51375,1.51385,1.51365,1.51375,194600000.0
2009-10-26 06:01:00,1.51375,1.5138,1.51375,1.5138,83700000.0
2009-10-26 06:02:00,1.51375,1.51375,1.5137,1.5137,53100000.0
2009-10-26 06:03:00,1.5137,1.5137,1.5137,1.5137,21800000.0
2009-10-26 06:04:00,1.5137,1.5137,1.5137,1.5137,13100000.0
2009-10-26 06:05:00,1.5137,1.5137,1.51365,1.5137,68700000.0
2009-10-26 06:06:00,1.5137,1.51375,1.51355,1.5136,249800000.0
2009-10-26 06:07:00,1.51365,1.5139,1.5135,1.51385,302000000.0
2009-10-26 06:08:00,1.51385,1.5139,1.5138,1.51385,124400000.0
2009-10-26 06:09:00,1.5138,1.5139,1.5138,1.51385,74200000.0
2009-10-26 06:10:00,1.51385,1.5139,1.5138,1.51385,62900000.0
2009-10-26 06:11:00,1.5138,1.5139,1.5138,1.5138,50900000.0
2009-10-26 06:12:00,1.5138,1.51385,1.5137,1.5137,183800000.0
2009-10-26 06:13:00,1.5137,1.51395,1.5137,1.51385,209900000.0
2009-10-26 06:14:00,1.5139,1.51395,1.5137,1.5138,224100000.0
2009-10-26 06:15:00,1.5138,1.5138,1.51375,1.51375,53600000.0
2009-10-26 06:16:00,1.51375,1.5138,1.51375,1.51375,41800000.0
2009-10-26 06:17:00,1.5138,1.5138,1.5137,1.51375,252400000.0
2009-10-26 06:18:00,1.51375,1.5138,1.51375,1.5138,19000000.0
2009-10-26 06:19:00,1.5138,1.5138,1.51375,1.51375,51900000.0
2009-10-26 06:20:00,1.51375,1.5138,1.51375,1.51375,86700000.0
2009-10-26 06:21:00,1.51375,1.5138,1.5137,1.51375,88500000.0
2009-10-26 06:22:00,1.51385,1.51385,1.5137,1.5137,232700000.0
2009-10-26 06:23:00,1.5137,1.51375,1.5137,1.5137,84600000.0
2009-10-26 06:24:00,1.5137,1.51375,1.5137,1.5137,114000000.0
2009-10-26 06:25:00,1.5137,1.51375,1.5137,1.51375,198200000.0
2009-10-26 06:26:00,1.51375,1.51385,1.5137,1.51375,379300000.0
2009-10-26 06:27:00,1.51375,1.5138,1.5137,1.51375,364000000.0
2009-10-26 06:28:00,1.51375,1.5138,1.51375,1.51375,429900000.0
2009-10-26 06:29:00,1.51375,1.5138,1.5137,1.5137,247900000.0
2009-10-26 06:30:00,1.51375,1.5139,1.5137,1.5138,459100000.0
2009-10-26 06:31:00,1.5138,1.51385,1.51375,1.51375,273800000.0
2009-10-26 06:32:00,1.51375,1.51375,1.51375,1.51375,89600000.0
2009-10-26 06:33:00,1.51375,1.5138,1.51375,1.51375,65700000.0
2009-10-26 06:34:00,1.51375,1.5138,1.51375,1.51375,115500000.0
2009-10-26 06:35:00,1.51375,1.51375,1.5137,1.51375,163300000.0
2009-10-26 06:36:00,1.51375,1.51375,1.5137,1.5137,124800000.0
2009-10-26 06:37:00,1.5137,1.51375,1.5137,1.51375,34000000.0
2009-10-26 06:38:00,1.51375,1.51375,1.51375,1.51375,41000000.0
2009-10-26 06:39:00,1.5137,1.51375,1.5137,1.51375,75600000.0
2009-10-26 06:40:00,1.5137,1.51385,1.5137,1.5138,169400000.0
2009-10-26 06:41:00,1.5138,1.5138,1.5137,1.5137,145500000.0
2009-10-26 06:42:00,1.51375,1.5138,1.5137,1.51375,215800000.0
2009-10-26 06:43:00,1.51375,1.51375,1.51365,1.51375,121000000.0
2009-10-26 06:44:00,1.51375,1.51375,1.5137,1.51375,220200000.0
2009-10-26 06:45:00,1.51375,1.5138,1.5137,1.51375,377200000.0
2009-10-26 06:46:00,1.51375,1.51375,1.51365,1.51375,82800000.0
2009-10-26 06:47:00,1.5137,1.5138,1.5137,1.51375,35400000.0
2009-10-26 06:48:00,1.5138,1.5138,1.51375,1.51375,42000000.0
2009-10-26 06:49:00,1.51375,1.51375,1.51365,1.51365,205000000.0
2009-10-26 06:50:00,1.51365,1.5137,1.5136,1.51365,176600000.0
2009-10-26 06:51:00,1.51355,1.51355,1.51355,1.51355,116900000.0
2009-10-26 06:52:00,1.51355,1.51365,1.51355,1.51365,83600000.0
2009-10-26 06:53:00,1.51365,1.51365,1.5136,1.51365,116000000.0
2009-10-26 06:54:00,1.51365,1.51365,1.5136,1.5136,172000000.0
2009-10-26 06:55:00,1.5136,1.5137,1.51355,1.5136,338000000.0
2009-10-26 06:56:00,1.5136,1.5136,1.51355,1.5136,118500000.0
2009-10-26 06:57:00,1.5136,1.51365,1.5136,1.51365,90500000.0
2009-10-26 06:58:00,1.5137,1.5137,1.51365,1.51365,96000000.0
2009-10-26 06:59:00,1.51365,1.51365,1.51365,1.51365,40000000.0
2009-10-26 07:00:00,1.51365,1.51385,1.51365,1.5137,231100000.0
2009-10-26 07:01:00,1.5137,1.51375,1.51365,1.5137,103300000.0
2009-10-26 07:02:00,1.5137,1.5139,1.5137,1.5139,51100000.0
2009-10-26 07:03:00,1.5139,1.51395,1.51375,1.5138,89400000.0
2009-10-26 07:04:00,1.51375,1.51385,1.51365,1.51375,140200000.0
2009-10-26 07:05:00,1.51375,1.51375,1.51365,1.5137,65600000.0
2009-10-26 07:06:00,1.51365,1.51365,1.51365,1.51365,1000000.0
2009-10-26 07:07:00,1.51365,1.5138,1.51365,1.51375,131000000.0
2009-10-26 07:08:00,1.51375,1.51385,1.5137,1.51375,272500000.0
2009-10-26 07:09:00,1.51375,1.51385,1.5137,1.51375,224100000.0
2009-10-26 07:10:00,1.51375,1.51385,1.5137,1.5137,180600000.0
2009-10-26 07:11:00,1.51375,1.51375,1.51365,1.51375,228800000.0
2009-10-26 07:12:00,1.51375,1.51375,1.51365,1.5137,194200000.0
2009-10-26 07:13:00,1.51365,1.51365,1.5135,1.5135,172000000.0
2009-10-26 07:14:00,1.5135,1.5138,1.5135,1.51365,409100000.0
2009-10-26 07:15:00,1.51365,1.51365,1.51365,1.51365,139300000.0
2009-10-26 07:16:00,1.51365,1.5137,1.51365,1.51365,103800000.0
2009-10-26 07:17:00,1.51365,1.51365,1.5136,1.5136,123300000.0
2009-10-26 07:18:00,1.5136,1.51365,1.5136,1.5136,50400000.0
2009-10-26 07:19:00,1.5136,1.51365,1.5136,1.51365,38000000.0
2009-10-26 07:20:00,1.5136,1.51365,1.5136,1.51365,90700000.0
2009-10-26 07:21:00,1.51365,1.51365,1.5136,1.51365,158600000.0
2009-10-26 07:22:00,1.51365,1.51365,1.5136,1.51365,171500000.0
2009-10-26 07:23:00,1.51365,1.51365,1.5136,1.5136,144800000.0
2009-10-26 07:24:00,1.5136,1.5136,1.5136,1.5136,38400000.0
2009-10-26 07:25:00,1.5136,1.5136,1.5136,1.5136,38400000.0
2009-10-26 07:26:00,1.5136,1.51365,1.5136,1.5136,263700000.0
2009-10-26 07:27:00,1.5136,1.51365,1.5136,1.51365,206300000.0
2009-10-26 07:28:00,1.5136,1.5137,1.5136,1.5136,150800000.0
2009-10-26 07:29:00,1.5136,1.51365,1.5136,1.51365,126800000.0
2009-10-26 07:30:00,1.51365,1.5138,1.51365,1.51375,81600000.0
2009-10-26 07:31:00,1.51375,1.5138,1.51365,1.51365,327500000.0
2009-10-26 07:32:00,1.51365,1.51375,1.51365,1.5137,249400000.0
2009-10-26 07:33:00,1.51365,1.51375,1.51365,1.5137,75400000.0
2009-10-26 07:34:00,1.51375,1.5138,1.5137,1.5138,131400000.0
2009-10-26 07:35:00,1.51375,1.51375,1.51365,1.5137,185400000.0
2009-10-26 07:36:00,1.5137,1.5137,1.5137,1.5137,48400000.0
2009-10-26 07:37:00,1.5137,1.5137,1.5137,1.5137,40000000.0
2009-10-26 07:38:00,1.5137,1.5137,1.5137,1.5137,41200000.0
2009-10-26 07:39:00,1.5137,1.51375,1.51365,1.51375,129700000.0
2009-10-26 07:40:00,1.5137,1.5138,1.51365,1.51375,197400000.0
2009-10-26 07:41:00,1.51375,1.51375,1.51375,1.51375,36000000.0
2009-10-26 07:42:00,1.51375,1.5138,1.51375,1.51375,287000000.0
2009-10-26 07:43:00,1.51375,1.5138,1.51375,1.51375,121000000.0
2009-10-26 07:44:00,1.51375,1.51375,1.5137,1.51375,137600000.0
2009-10-26 07:45:00,1.51375,1.51375,1.5137,1.5137,353200000.0
2009-10-26 07:46:00,1.51375,1.51385,1.5137,1.5138,308600000.0
2009-10-26 07:47:00,1.5138,1.51385,1.5138,1.5138,147800000.0
2009-10-26 07:48:00,1.5138,1.51385,1.5137,1.51375,313000000.0
2009-10-26 07:49:00,1.5137,1.51375,1.5137,1.5137,156000000.0
2009-10-26 07:50:00,1.5137,1.51375,1.51365,1.51375,259600000.0
2009-10-26 07:51:00,1.51375,1.5138,1.51365,1.51375,278700000.0
2009-10-26 07:52:00,1.51375,1.5138,1.5137,1.51375,141000000.0
2009-10-26 07:53:00,1.51375,1.5138,1.51375,1.5138,71600000.0
2009-10-26 07:54:00,1.5138,1.5138,1.51375,1.5138,152400000.0
2009-10-26 07:55:00,1.5138,1.5139,1.51375,1.5139,108200000.0
2009-10-26 07:56:00,1.51385,1.5139,1.51385,1.51385,151200000.0
2009-10-26 07:57:00,1.51385,1.51395,1.51365,1.5137,259800000.0
2009-10-26 07:58:00,1.5137,1.51385,1.51365,1.5138,154400000.0
2009-10-26 07:59:00,1.5138,1.51385,1.51365,1.51385,214200000.0
2009-10-26 08:00:00,1.5139,1.51395,1.5136,1.5139,207800000.0
2009-10-26 08:01:00,1.51385,1.51385,1.51375,1.5138,147600000.0
2009-10-26 08:02:00,1.5138,1.514,1.5136,1.5136,251400000.0
2009-10-26 08:03:00,1.51365,1.5137,1.5136,1.5136,329800000.0
2009-10-26 08:04:00,1.5136,1.51365,1.5136,1.5136,77800000.0
2009-10-26 08:05:00,1.51355,1.51365,1.51355,1.51355,68900000.0
2009-10-26 08:06:00,1.51355,1.5136,1.5135,1.51355,118700000.0
2009-10-26 08:07:00,1.51355,1.51405,1.51355,1.5138,179800000.0
2009-10-26 08:08:00,1.5138,1.5138,1.51365,1.5137,100400000.0
2009-10-26 08:09:00,1.5137,1.51375,1.5137,1.51375,75000000.0
2009-10-26 08:10:00,1.51375,1.51375,1.5137,1.51375,112100000.0
2009-10-26 08:11:00,1.51375,1.5138,1.5137,1.5137,41600000.0
2009-10-26 08:12:00,1.5137,1.5137,1.51365,1.5137,93900000.0
2009-10-26 08:13:00,1.5137,1.51375,1.5137,1.51375,26600000.0
2009-10-26 08:14:00,1.51375,1.51375,1.51365,1.51365,81000000.0
2009-10-26 08:15:00,1.51365,1.51375,1.51355,1.51375,88000000.0
2009-10-26 08:16:00,1.5137,1.51375,1.51365,1.51365,49400000.0
2009-10-26 08:17:00,1.5137,1.51375,1.51365,1.51365,44500000.0
2009-10-26 08:18:00,1.5137,1.5138,1.51355,1.5136,209500000.0
2009-10-26 08:19:00,1.5136,1.5136,1.5134,1.5134,88300000.0
2009-10-26 08:20:00,1.5134,1.51345,1.5134,1.51345,66800000.0
2009-10-26 08:21:00,1.51345,1.51355,1.51345,1.51355,31300000.0
2009-10-26 08:22:00,1.51355,1.5136,1.51355,1.51355,28000000.0
2009-10-26 08:23:00,1.51355,1.5137,1.51355,1.51365,49300000.0
2009-10-26 08:24:00,1.51365,1.51365,1.5135,1.5136,28300000.0
2009-10-26 08:25:00,1.5136,1.5136,1.51355,1.5136,7000000.0
2009-10-26 08:26:00,1.5136,1.5136,1.51355,1.51355,13000000.0
2009-10-26 08:27:00,1.51355,1.51355,1.51355,1.51355,5000000.0
2009-10-26 08:28:00,1.5137,1.51375,1.5136,1.5137,92700000.0
2009-10-26 08:29:00,1.5137,1.5138,1.51365,1.51375,226800000.0
2009-10-26 08:30:00,1.51375,1.51385,1.5137,1.51385,115100000.0
2009-10-26 08:31:00,1.51385,1.514,1.51385,1.514,124300000.0
2009-10-26 08:32:00,1.51395,1.51395,1.5139,1.51395,104400000.0
2009-10-26 08:33:00,1.5139,1.514,1.5139,1.5139,43300000.0
2009-10-26 08:34:00,1.5139,1.5139,1.5138,1.51385,55700000.0
2009-10-26 08:35:00,1.51385,1.51385,1.5138,1.5138,9600000.0
2009-10-26 08:36:00,1.5138,1.51405,1.51375,1.51405,138000000.0
2009-10-26 08:37:00,1.5141,1.5141,1.5139,1.5139,41600000.0
2009-10-26 08:38:00,1.5139,1.5139,1.51375,1.5138,66600000.0
2009-10-26 08:39:00,1.51375,1.51385,1.51375,1.51385,92800000.0
2009-10-26 08:40:00,1.51385,1.51385,1.51375,1.5138,65900000.0
2009-10-26 08:41:00,1.5138,1.51385,1.5138,1.5138,149700000.0
2009-10-26 08:42:00,1.5138,1.5139,1.51375,1.51385,70800000.0
2009-10-26 08:43:00,1.51385,1.51385,1.51385,1.51385,7000000.0
2009-10-26 08:44:00,1.514,1.514,1.51385,1.51385,17400000.0
2009-10-26 08:45:00,1.5139,1.514,1.5139,1.51395,103600000.0
2009-10-26 08:46:00,1.51395,1.51405,1.51395,1.51405,148500000.0
2009-10-26 08:47:00,1.51405,1.5141,1.51385,1.51385,109500000.0
2009-10-26 08:48:00,1.51385,1.51395,1.5137,1.5139,276000000.0
2009-10-26 08:49:00,1.5139,1.51415,1.5139,1.51405,166300000.0
2009-10-26 08:50:00,1.51405,1.51405,1.51405,1.51405,9600000.0
2009-10-26 08:51:00,1.51405,1.51405,1.51405,1.51405,23200000.0
2009-10-26 08:52:00,1.51405,1.51415,1.51405,1.51405,146900000.0
2009-10-26 08:53:00,1.51405,1.51405,1.51405,1.51405,34800000.0
2009-10-26 08:54:00,1.51405,1.51405,1.51405,1.51405,44400000.0
2009-10-26 08:55:00,1.51405,1.51415,1.51405,1.51405,166200000.0
2009-10-26 08:56:00,1.51405,1.51405,1.51255,1.5128,159400000.0
2009-10-26 08:57:00,1.51285,1.51345,1.51285,1.51335,323700000.0
2009-10-26 08:58:00,1.51335,1.51335,1.513,1.5132,262900000.0
2009-10-26 08:59:00,1.5132,1.5132,1.5131,1.5131,204800000.0
2009-10-26 09:00:00,1.5131,1.51325,1.51305,1.51325,177100000.0
2009-10-26 09:01:00,1.51325,1.51325,1.51305,1.51305,232600000.0
2009-10-26 09:02:00,1.51305,1.51305,1.5126,1.5127,150500000.0
2009-10-26 09:03:00,1.5127,1.51275,1.5126,1.51275,128100000.0
2009-10-26 09:04:00,1.51275,1.5128,1.5127,1.5127,84300000.0
2009-10-26 09:05:00,1.5127,1.5127,1.5126,1.5127,70600000.0
2009-10-26 09:06:00,1.5127,1.5128,1.5127,1.51275,79600000.0
2009-10-26 09:07:00,1.5127,1.51285,1.5127,1.51275,54700000.0
2009-10-26 09:08:00,1.51275,1.51285,1.51275,1.51275,62400000.0
2009-10-26 09:09:00,1.51275,1.51295,1.51275,1.51285,215600000.0
2009-10-26 09:10:00,1.51285,1.51285,1.51285,1.51285,269200000.0
2009-10-26 09:11:00,1.51285,1.5129,1.51285,1.51285,267400000.0
2009-10-26 09:12:00,1.51285,1.51285,1.51285,1.51285,14600000.0
2009-10-26 09:13:00,1.51285,1.51295,1.51285,1.51295,16400000.0
2009-10-26 09:14:00,1.51295,1.5132,1.5129,1.5131,175600000.0
2009-10-26 09:15:00,1.5131,1.51325,1.51295,1.51325,248400000.0
2009-10-26 09:16:00,1.5132,1.51335,1.51315,1.5132,268000000.0
2009-10-26 09:17:00,1.5132,1.5134,1.51315,1.5134,325100000.0
2009-10-26 09:18:00,1.5134,1.5134,1.5132,1.5132,251000000.0
2009-10-26 09:19:00,1.5132,1.5132,1.51275,1.5129,291400000.0
2009-10-26 09:20:00,1.5129,1.5131,1.51285,1.51305,342300000.0
2009-10-26 09:21:00,1.51305,1.51305,1.51295,1.51305,280900000.0
2009-10-26 09:22:00,1.51305,1.5132,1.513,1.51315,157600000.0
2009-10-26 09:23:00,1.51315,1.5132,1.5131,1.5131,474400000.0
2009-10-26 09:24:00,1.5131,1.5131,1.513,1.513,230200000.0
2009-10-26 09:25:00,1.513,1.51315,1.513,1.5131,424200000.0
2009-10-26 09:26:00,1.5131,1.51315,1.51305,1.51305,528700000.0
2009-10-26 09:27:00,1.51305,1.51305,1.513,1.513,375900000.0
2009-10-26 09:28:00,1.513,1.5131,1.51295,1.51295,619800000.0
2009-10-26 09:29:00,1.51295,1.513,1.51285,1.5129,454399999.0
2009-10-26 09:30:00,1.5129,1.51295,1.51285,1.5129,460500000.0
2009-10-26 09:31:00,1.5129,1.513,1.51285,1.513,431600000.0
2009-10-26 09:32:00,1.513,1.5131,1.513,1.5131,284600000.0
2009-10-26 09:33:00,1.5131,1.5132,1.513,1.51315,536300001.0
2009-10-26 09:34:00,1.51315,1.5132,1.513,1.5132,380500000.0
2009-10-26 09:35:00,1.51325,1.51325,1.51305,1.51315,634300000.0
2009-10-26 09:36:00,1.5131,1.5132,1.513,1.513,396500000.0
2009-10-26 09:37:00,1.513,1.5131,1.51285,1.51285,414700000.0
2009-10-26 09:38:00,1.51285,1.51315,1.51285,1.5131,250300000.0
2009-10-26 09:39:00,1.5131,1.51315,1.5131,1.51315,307800000.0
2009-10-26 09:40:00,1.51315,1.5132,1.5131,1.5132,445500000.0
2009-10-26 09:41:00,1.51325,1.51335,1.5132,1.5132,467800000.0
2009-10-26 09:42:00,1.5132,1.51325,1.5132,1.51325,105400000.0
2009-10-26 09:43:00,1.51325,1.5133,1.5132,1.5132,707800001.0
2009-10-26 09:44:00,1.5132,1.51325,1.51315,1.5132,414200000.0
2009-10-26 09:45:00,1.51325,1.51335,1.5132,1.51335,328500000.0
2009-10-26 09:46:00,1.51335,1.51355,1.5133,1.51355,343700000.0
2009-10-26 09:47:00,1.5135,1.5136,1.5135,1.51355,295700000.0
2009-10-26 09:48:00,1.51355,1.51365,1.5134,1.51345,600600000.0
2009-10-26 09:49:00,1.51345,1.5135,1.5133,1.51335,376000000.0
2009-10-26 09:50:00,1.51335,1.51335,1.51325,1.5133,420700000.0
2009-10-26 09:51:00,1.5133,1.51335,1.51325,1.51325,371000000.0
2009-10-26 09:52:00,1.51325,1.5134,1.51315,1.51325,554500000.0
2009-10-26 09:53:00,1.5133,1.51335,1.5132,1.51325,471600000.0
2009-10-26 09:54:00,1.51325,1.5133,1.5132,1.51325,655200000.0
2009-10-26 09:55:00,1.51325,1.51335,1.5132,1.51325,456200000.0
2009-10-26 09:56:00,1.51325,1.5133,1.5132,1.51325,388600000.0
2009-10-26 09:57:00,1.51325,1.51335,1.5132,1.5133,547500000.0
2009-10-26 09:58:00,1.5133,1.5134,1.51325,1.5134,557300000.0
2009-10-26 09:59:00,1.51335,1.5135,1.5132,1.5133,637600000.0
2009-10-26 10:00:00,1.51325,1.51335,1.51325,1.51325,707600001.0
2009-10-26 10:01:00,1.51325,1.5133,1.51315,1.51325,848400000.0
2009-10-26 10:02:00,1.51325,1.51335,1.51325,1.51325,540900000.0
2009-10-26 10:03:00,1.51325,1.5134,1.51305,1.51315,430200001.0
2009-10-26 10:04:00,1.51315,1.5132,1.51305,1.51305,639700000.0
2009-10-26 10:05:00,1.51305,1.51305,1.51265,1.5127,429800000.0
2009-10-26 10:06:00,1.5127,1.51305,1.51265,1.51295,619399999.0
2009-10-26 10:07:00,1.51295,1.5132,1.5129,1.51315,525800000.0
2009-10-26 10:08:00,1.51315,1.5134,1.51315,1.51325,489500000.0
2009-10-26 10:09:00,1.51325,1.51345,1.5132,1.51345,325300000.0
2009-10-26 10:10:00,1.51345,1.5136,1.51345,1.51355,598500000.0
2009-10-26 10:11:00,1.51355,1.5138,1.51355,1.5138,651999999.0
2009-10-26 10:12:00,1.51375,1.514,1.51375,1.514,373100000.0
2009-10-26 10:13:00,1.514,1.5141,1.5138,1.5138,611000000.0
2009-10-26 10:14:00,1.5138,1.51405,1.5138,1.5139,546100000.0
2009-10-26 10:15:00,1.5139,1.514,1.51375,1.5139,585700000.0
2009-10-26 10:16:00,1.5139,1.5141,1.5139,1.514,453700000.0
2009-10-26 10:17:00,1.5139,1.51395,1.5138,1.51385,452500000.0
2009-10-26 10:18:00,1.51385,1.514,1.51375,1.514,474900000.0
2009-10-26 10:19:00,1.514,1.51405,1.51385,1.51395,689100001.0
2009-10-26 10:20:00,1.51395,1.51395,1.51375,1.5138,435000000.0
2009-10-26 10:21:00,1.5138,1.5138,1.51365,1.51365,393200000.0
2009-10-26 10:22:00,1.5137,1.51375,1.51365,1.5137,151600000.0
2009-10-26 10:23:00,1.5137,1.5137,1.51365,1.51365,15400000.0
2009-10-26 10:24:00,1.5137,1.5137,1.5135,1.51365,360100000.0
2009-10-26 10:25:00,1.5137,1.5137,1.51355,1.51355,325000000.0
2009-10-26 10:26:00,1.51355,1.5138,1.51355,1.5138,256300000.0
2009-10-26 10:27:00,1.5138,1.5139,1.5137,1.51375,546900000.0
2009-10-26 10:28:00,1.51375,1.5139,1.51375,1.51375,402800000.0
2009-10-26 10:29:00,1.51375,1.5138,1.51375,1.5138,199600000.0
2009-10-26 10:30:00,1.5138,1.514,1.5138,1.51395,484200000.0
2009-10-26 10:31:00,1.51395,1.514,1.51365,1.51375,387200001.0
2009-10-26 10:32:00,1.51375,1.5139,1.51375,1.5138,180500000.0
2009-10-26 10:33:00,1.5138,1.51385,1.5138,1.5138,275600000.0
2009-10-26 10:34:00,1.5138,1.5139,1.5138,1.51385,402400000.0
2009-10-26 10:35:00,1.5138,1.51395,1.51375,1.51395,501700000.0
2009-10-26 10:36:00,1.51395,1.51395,1.51385,1.51395,473599999.0
2009-10-26 10:37:00,1.51395,1.514,1.5139,1.514,598500000.0
2009-10-26 10:38:00,1.514,1.51405,1.51395,1.514,720700001.0
2009-10-26 10:39:00,1.514,1.51405,1.51385,1.5139,303000000.0
2009-10-26 10:40:00,1.5139,1.51405,1.5139,1.51405,342900000.0
2009-10-26 10:41:00,1.514,1.51405,1.514,1.51405,353900000.0
2009-10-26 10:42:00,1.51405,1.51405,1.5139,1.5139,296300000.0
2009-10-26 10:43:00,1.51395,1.5141,1.5139,1.51405,345300000.0
2009-10-26 10:44:00,1.5141,1.5141,1.514,1.514,391800000.0
2009-10-26 10:45:00,1.514,1.5141,1.51395,1.51405,213500000.0
2009-10-26 10:46:00,1.51405,1.5141,1.51405,1.5141,334100000.0
2009-10-26 10:47:00,1.5141,1.5141,1.51395,1.51405,337800000.0
2009-10-26 10:48:00,1.51405,1.51425,1.51405,1.5141,388100000.0
2009-10-26 10:49:00,1.5141,1.51415,1.51395,1.51395,390800000.0
2009-10-26 10:50:00,1.51395,1.5141,1.51395,1.51405,534800001.0
2009-10-26 10:51:00,1.51405,1.51405,1.51395,1.514,180600000.0
2009-10-26 10:52:00,1.514,1.514,1.5139,1.51395,298600000.0
2009-10-26 10:53:00,1.51395,1.51395,1.5139,1.5139,159200000.0
2009-10-26 10:54:00,1.5139,1.51395,1.51385,1.5139,265800000.0
2009-10-26 10:55:00,1.5139,1.51395,1.5139,1.5139,189100000.0
2009-10-26 10:56:00,1.5139,1.5139,1.51385,1.51385,5900000.0
2009-10-26 10:57:00,1.5138,1.51395,1.51375,1.5138,95000000.0
2009-10-26 10:58:00,1.51375,1.5138,1.5135,1.51355,428700000.0
2009-10-26 10:59:00,1.51355,1.51375,1.51355,1.51365,335600000.0
2009-10-26 11:00:00,1.5136,1.5137,1.5136,1.5136,579500000.0
2009-10-26 11:01:00,1.5136,1.5136,1.51355,1.51355,356600000.0
2009-10-26 11:02:00,1.51355,1.51365,1.51355,1.51365,387200002.0
2009-10-26 11:03:00,1.51365,1.51365,1.51365,1.51365,343800000.0
2009-10-26 11:04:00,1.51365,1.51365,1.5136,1.5136,200800000.0
2009-10-26 11:05:00,1.5136,1.5136,1.51355,1.5136,529700000.0
2009-10-26 11:06:00,1.5136,1.51365,1.51355,1.5136,435300001.0
2009-10-26 11:07:00,1.5136,1.51365,1.5136,1.5136,216900000.0
2009-10-26 11:08:00,1.5136,1.5136,1.5136,1.5136,252100000.0
2009-10-26 11:09:00,1.5136,1.51365,1.5136,1.51365,122300000.0
2009-10-26 11:10:00,1.5136,1.5136,1.51355,1.51355,379900000.0
2009-10-26 11:11:00,1.51355,1.51355,1.51345,1.51345,445600000.0
2009-10-26 11:12:00,1.51345,1.5135,1.51345,1.51345,232800000.0
2009-10-26 11:13:00,1.51345,1.5136,1.51345,1.5136,294200000.0
2009-10-26 11:14:00,1.5136,1.51365,1.51355,1.51355,308300000.0
2009-10-26 11:15:00,1.51355,1.5136,1.51345,1.5135,385000000.0
2009-10-26 11:16:00,1.5135,1.5135,1.51345,1.5135,183200002.0
2009-10-26 11:17:00,1.5135,1.5135,1.51335,1.5134,353100000.0
2009-10-26 11:18:00,1.5134,1.5134,1.51335,1.51335,228000000.0
2009-10-26 11:19:00,1.51335,1.5134,1.51325,1.51335,93300000.0
2009-10-26 11:20:00,1.51335,1.5134,1.51335,1.51335,228100000.0
2009-10-26 11:21:00,1.51335,1.51335,1.51325,1.51325,249500000.0
2009-10-26 11:22:00,1.51325,1.51325,1.51315,1.5132,134200000.0
2009-10-26 11:23:00,1.5132,1.5132,1.5132,1.5132,84000000.0
2009-10-26 11:24:00,1.5132,1.5132,1.5132,1.5132,117600000.0
2009-10-26 11:25:00,1.5132,1.5132,1.513,1.513,48200000.0
2009-10-26 11:26:00,1.513,1.51305,1.5128,1.51305,377000000.0
2009-10-26 11:27:00,1.51305,1.51315,1.51305,1.51315,154000000.0
2009-10-26 11:28:00,1.51315,1.51335,1.51315,1.5133,442300001.0
2009-10-26 11:29:00,1.5133,1.51335,1.51325,1.51325,481200000.0
2009-10-26 11:30:00,1.51325,1.51335,1.51325,1.5133,323100000.0
2009-10-26 11:31:00,1.5133,1.51335,1.5133,1.51335,12300000.0
2009-10-26 11:32:00,1.51335,1.51335,1.5133,1.5133,270400000.0
2009-10-26 11:33:00,1.5133,1.5134,1.5133,1.5134,177300000.0
2009-10-26 11:34:00,1.51335,1.5135,1.5133,1.51335,402100000.0
2009-10-26 11:35:00,1.51335,1.51345,1.5133,1.51335,576500000.0
2009-10-26 11:36:00,1.51335,1.51335,1.5133,1.5133,469300000.0
2009-10-26 11:37:00,1.5133,1.51345,1.5133,1.5133,526300000.0
2009-10-26 11:38:00,1.5133,1.51335,1.5132,1.5132,324800000.0
2009-10-26 11:39:00,1.5132,1.5132,1.51315,1.5132,178600000.0
2009-10-26 11:40:00,1.5132,1.5132,1.51315,1.51315,293700000.0
2009-10-26 11:41:00,1.51315,1.5132,1.5131,1.5131,357600000.0
2009-10-26 11:42:00,1.5131,1.5131,1.5131,1.5131,219200000.0
2009-10-26 11:43:00,1.5131,1.51325,1.5131,1.5132,365100000.0
2009-10-26 11:44:00,1.5132,1.5132,1.51315,1.51315,212100000.0
2009-10-26 11:45:00,1.51315,1.51315,1.51315,1.51315,253800000.0
2009-10-26 11:46:00,1.51315,1.51315,1.51315,1.51315,222400000.0
2009-10-26 11:47:00,1.51315,1.51315,1.51315,1.51315,330700000.0
2009-10-26 11:48:00,1.51315,1.5132,1.51315,1.5132,143200000.0
2009-10-26 11:49:00,1.5132,1.5132,1.51315,1.5132,221600000.0
2009-10-26 11:50:00,1.5132,1.5132,1.5131,1.5131,126800000.0
2009-10-26 11:51:00,1.5131,1.5131,1.5131,1.5131,47600000.0
2009-10-26 11:52:00,1.5131,1.5131,1.51305,1.5131,105600000.0
2009-10-26 11:53:00,1.5131,1.5131,1.51305,1.5131,157100000.0
2009-10-26 11:54:00,1.5131,1.5131,1.5128,1.51285,587700000.0
2009-10-26 11:55:00,1.51285,1.5129,1.5128,1.5128,418900000.0
2009-10-26 11:56:00,1.5128,1.51285,1.51275,1.51275,230700000.0
2009-10-26 11:57:00,1.5128,1.5128,1.51265,1.51265,386300000.0
2009-10-26 11:58:00,1.51265,1.51265,1.5126,1.5126,132600000.0
2009-10-26 11:59:00,1.5126,1.51265,1.5126,1.5126,216300000.0
2009-10-26 12:00:00,1.5126,1.51265,1.5126,1.51265,439300000.0
2009-10-26 12:01:00,1.51265,1.5127,1.5126,1.5127,284400000.0
2009-10-26 12:02:00,1.51275,1.513,1.51275,1.5128,746699999.0
2009-10-26 12:03:00,1.5128,1.5128,1.5128,1.5128,146200000.0
2009-10-26 12:04:00,1.5128,1.513,1.5128,1.51285,704899999.0
2009-10-26 12:05:00,1.51285,1.513,1.51285,1.5129,320000000.0
2009-10-26 12:06:00,1.5129,1.51305,1.5129,1.513,110800000.0
2009-10-26 12:07:00,1.513,1.51305,1.51295,1.51295,79400000.0
2009-10-26 12:08:00,1.51295,1.513,1.5129,1.5129,275800000.0
2009-10-26 12:09:00,1.5129,1.513,1.5129,1.513,167800001.0
2009-10-26 12:10:00,1.513,1.51305,1.513,1.51305,329800000.0
2009-10-26 12:11:00,1.51305,1.51305,1.51305,1.51305,51600000.0
2009-10-26 12:12:00,1.51305,1.51305,1.51305,1.51305,198800000.0
2009-10-26 12:13:00,1.51305,1.51315,1.51305,1.51315,132800000.0
2009-10-26 12:14:00,1.51315,1.5132,1.5131,1.5131,271000000.0
2009-10-26 12:15:00,1.51315,1.51315,1.5131,1.5131,138200000.0
2009-10-26 12:16:00,1.5131,1.51325,1.5131,1.5132,303100000.0
2009-10-26 12:17:00,1.5132,1.5133,1.5132,1.51325,295200000.0
2009-10-26 12:18:00,1.51325,1.51335,1.51325,1.51335,132800000.0
2009-10-26 12:19:00,1.5133,1.5133,1.51315,1.5132,36000000.0
2009-10-26 12:20:00,1.5132,1.51325,1.51315,1.51325,72200000.0
2009-10-26 12:21:00,1.51325,1.5133,1.51325,1.5133,74400000.0
2009-10-26 12:22:00,1.5133,1.51335,1.51315,1.51315,289500000.0
2009-10-26 12:23:00,1.51315,1.51325,1.51285,1.51295,555500000.0
2009-10-26 12:24:00,1.5129,1.51295,1.51285,1.51285,128400000.0
2009-10-26 12:25:00,1.51285,1.51285,1.51275,1.51275,141000000.0
2009-10-26 12:26:00,1.51275,1.5128,1.51255,1.51265,564500001.0
2009-10-26 12:27:00,1.5126,1.5128,1.51255,1.51255,216800000.0
2009-10-26 12:28:00,1.51255,1.5126,1.5125,1.5126,215300000.0
2009-10-26 12:29:00,1.5126,1.5127,1.5126,1.5126,228400000.0
2009-10-26 12:30:00,1.5126,1.5128,1.5126,1.5128,334400000.0
2009-10-26 12:31:00,1.5128,1.5128,1.5127,1.51275,271900000.0
2009-10-26 12:32:00,1.51275,1.51285,1.51265,1.51265,516700000.0
2009-10-26 12:33:00,1.51265,1.5128,1.51265,1.51265,257900000.0
2009-10-26 12:34:00,1.5127,1.51285,1.51265,1.51285,597899996.0
2009-10-26 12:35:00,1.51295,1.513,1.5128,1.51285,424000000.0
2009-10-26 12:36:00,1.51285,1.513,1.51285,1.5129,359300000.0
2009-10-26 12:37:00,1.5129,1.51295,1.5129,1.51295,213300000.0
2009-10-26 12:38:00,1.51295,1.51295,1.5128,1.51285,213600000.0
2009-10-26 12:39:00,1.51285,1.513,1.51285,1.513,38400000.0
2009-10-26 12:40:00,1.513,1.51305,1.513,1.513,236800000.0
2009-10-26 12:41:00,1.513,1.513,1.513,1.513,134400000.0
2009-10-26 12:42:00,1.513,1.513,1.513,1.513,17600000.0
2009-10-26 12:43:00,1.513,1.513,1.513,1.513,31200000.0
2009-10-26 12:44:00,1.513,1.513,1.51295,1.51295,217100000.0
2009-10-26 12:45:00,1.51295,1.51295,1.51285,1.51285,101200000.0
2009-10-26 12:46:00,1.51285,1.51285,1.5128,1.5128,207400000.0
2009-10-26 12:47:00,1.5128,1.5128,1.5127,1.51275,262800000.0
2009-10-26 12:48:00,1.5127,1.5127,1.5126,1.5126,469400000.0
2009-10-26 12:49:00,1.5126,1.51265,1.5126,1.5126,317000001.0
2009-10-26 12:50:00,1.5126,1.5126,1.5126,1.5126,135200000.0
2009-10-26 12:51:00,1.5127,1.5127,1.5126,1.51265,98700000.0
2009-10-26 12:52:00,1.51265,1.51275,1.51265,1.51275,271600000.0
2009-10-26 12:53:00,1.5127,1.5128,1.5127,1.5128,388100000.0
2009-10-26 12:54:00,1.5128,1.51285,1.5128,1.5128,191500000.0
2009-10-26 12:55:00,1.5128,1.51285,1.5128,1.5128,429000000.0
2009-10-26 12:56:00,1.5128,1.5128,1.5127,1.51275,449000000.0
2009-10-26 12:57:00,1.51275,1.5129,1.5127,1.51285,323900000.0
2009-10-26 12:58:00,1.51285,1.51295,1.51285,1.51285,581600000.0
2009-10-26 12:59:00,1.51285,1.51285,1.51265,1.51265,674600000.0
2009-10-26 13:00:00,1.51265,1.51265,1.51255,1.51255,462900001.0
2009-10-26 13:01:00,1.5125,1.5125,1.51245,1.51245,393000000.0
2009-10-26 13:02:00,1.51245,1.51245,1.5121,1.5122,381720001.0
2009-10-26 13:03:00,1.5122,1.5124,1.5121,1.5124,286020000.0
2009-10-26 13:04:00,1.5124,1.51245,1.5123,1.51245,410700000.0
2009-10-26 13:05:00,1.51245,1.51255,1.5124,1.51255,480700001.0
2009-10-26 13:06:00,1.51255,1.51255,1.51245,1.5125,537400000.0
2009-10-26 13:07:00,1.5125,1.5125,1.51235,1.5124,505400000.0
2009-10-26 13:08:00,1.5124,1.5125,1.5124,1.5124,346800000.0
2009-10-26 13:09:00,1.5124,1.5126,1.5124,1.5126,475100000.0
2009-10-26 13:10:00,1.5126,1.51275,1.51255,1.5126,472000000.0
2009-10-26 13:11:00,1.51265,1.51265,1.51255,1.51255,250400000.0
2009-10-26 13:12:00,1.51255,1.51275,1.51245,1.5125,451400000.0
2009-10-26 13:13:00,1.5125,1.5125,1.51235,1.51245,466200000.0
2009-10-26 13:14:00,1.5125,1.5125,1.5124,1.51245,465400000.0
2009-10-26 13:15:00,1.51245,1.51275,1.51245,1.51265,302000001.0
2009-10-26 13:16:00,1.5127,1.5127,1.51255,1.51255,319100000.0
2009-10-26 13:17:00,1.51255,1.51255,1.5124,1.51245,492900000.0
2009-10-26 13:18:00,1.51245,1.51255,1.5124,1.51255,476000000.0
2009-10-26 13:19:00,1.51255,1.51255,1.5125,1.51255,280700000.0
2009-10-26 13:20:00,1.51255,1.5126,1.5125,1.5125,502000000.0
2009-10-26 13:21:00,1.5125,1.5126,1.51245,1.5125,518200000.0
2009-10-26 13:22:00,1.5125,1.5126,1.51245,1.5125,297500000.0
2009-10-26 13:23:00,1.5125,1.51255,1.51235,1.5124,581999999.0
2009-10-26 13:24:00,1.5124,1.51255,1.5124,1.51255,354800000.0
2009-10-26 13:25:00,1.51255,1.5126,1.5125,1.5125,598500000.0
2009-10-26 13:26:00,1.5125,1.51255,1.51245,1.5125,199600000.0
2009-10-26 13:27:00,1.51255,1.51255,1.5124,1.5124,275600000.0
2009-10-26 13:28:00,1.5124,1.51245,1.51235,1.51235,191400000.0
2009-10-26 13:29:00,1.51235,1.5125,1.5123,1.51245,452900000.0
2009-10-26 13:30:00,1.51245,1.5125,1.5123,1.51235,316700000.0
2009-10-26 13:31:00,1.5123,1.51235,1.51225,1.51225,460200000.0
2009-10-26 13:32:00,1.5123,1.51235,1.51225,1.5123,466400000.0
2009-10-26 13:33:00,1.5123,1.5124,1.5123,1.51235,112000000.0
2009-10-26 13:34:00,1.51235,1.51235,1.5123,1.51235,82500000.0
2009-10-26 13:35:00,1.51235,1.5124,1.51235,1.51235,192900000.0
2009-10-26 13:36:00,1.51235,1.51235,1.51225,1.51225,367800000.0
2009-10-26 13:37:00,1.51225,1.51235,1.51225,1.5123,216200000.0
2009-10-26 13:38:00,1.5123,1.5124,1.5123,1.51235,143800000.0
2009-10-26 13:39:00,1.51235,1.51235,1.5122,1.51225,445800000.0
2009-10-26 13:40:00,1.51225,1.5124,1.51215,1.5123,412099999.0
2009-10-26 13:41:00,1.5123,1.5123,1.5122,1.5123,250800000.0
2009-10-26 13:42:00,1.5123,1.5123,1.5123,1.5123,370300000.0
2009-10-26 13:43:00,1.5123,1.51235,1.5123,1.5123,274600000.0
2009-10-26 13:44:00,1.5123,1.51235,1.5123,1.5123,195000000.0
2009-10-26 13:45:00,1.5123,1.51235,1.51225,1.51225,236000000.0
2009-10-26 13:46:00,1.51225,1.51235,1.51225,1.51225,200900000.0
2009-10-26 13:47:00,1.5123,1.51235,1.51225,1.51225,211800000.0
2009-10-26 13:48:00,1.51225,1.5123,1.51225,1.5123,85100000.0
2009-10-26 13:49:00,1.5123,1.5123,1.5123,1.5123,149700000.0
2009-10-26 13:50:00,1.5123,1.5125,1.5123,1.51245,177100000.0
2009-10-26 13:51:00,1.51245,1.51245,1.5123,1.51245,369300000.0
2009-10-26 13:52:00,1.51245,1.51245,1.5123,1.51245,145400000.0
2009-10-26 13:53:00,1.5124,1.51255,1.51235,1.51235,176000000.0
2009-10-26 13:54:00,1.51245,1.5125,1.5123,1.51235,378300000.0
2009-10-26 13:55:00,1.51235,1.51245,1.51225,1.51225,423700000.0
2009-10-26 13:56:00,1.51225,1.51235,1.51225,1.5123,352700000.0
2009-10-26 13:57:00,1.5123,1.51245,1.5123,1.51235,620100000.0
2009-10-26 13:58:00,1.51235,1.51235,1.51225,1.51225,281900000.0
2009-10-26 13:59:00,1.5123,1.5123,1.5122,1.51225,665800001.0
2009-10-26 14:00:00,1.51225,1.5125,1.5122,1.5125,389200000.0
2009-10-26 14:01:00,1.51245,1.5125,1.5124,1.5124,370500000.0
2009-10-26 14:02:00,1.5124,1.51245,1.5124,1.5124,361300000.0
2009-10-26 14:03:00,1.5124,1.51255,1.51235,1.51245,363700000.0
2009-10-26 14:04:00,1.51245,1.51245,1.51235,1.5124,273100000.0
2009-10-26 14:05:00,1.5124,1.5124,1.51235,1.5124,100400000.0
2009-10-26 14:06:00,1.5124,1.51245,1.5123,1.5124,361200000.0
2009-10-26 14:07:00,1.5124,1.51245,1.51235,1.5124,313500000.0
2009-10-26 14:08:00,1.5124,1.51245,1.5124,1.5124,138200000.0
2009-10-26 14:09:00,1.5124,1.5125,1.5124,1.5125,311300000.0
2009-10-26 14:10:00,1.5125,1.51255,1.51245,1.51245,121600000.0
2009-10-26 14:11:00,1.51245,1.5125,1.5124,1.51245,368599999.0
2009-10-26 14:12:00,1.51245,1.5125,1.5124,1.5124,337800000.0
2009-10-26 14:13:00,1.5124,1.51245,1.5124,1.51245,206100000.0
2009-10-26 14:14:00,1.51245,1.51245,1.51245,1.51245,163400000.0
2009-10-26 14:15:00,1.51245,1.5125,1.51245,1.51245,160100000.0
2009-10-26 14:16:00,1.5125,1.5125,1.51245,1.51245,112900000.0
2009-10-26 14:17:00,1.51245,1.51245,1.51245,1.51245,163900000.0
2009-10-26 14:18:00,1.51245,1.51245,1.51245,1.51245,116200000.0
2009-10-26 14:19:00,1.51245,1.5126,1.51245,1.5126,231400000.0
2009-10-26 14:20:00,1.5126,1.5126,1.51245,1.5125,133800000.0
2009-10-26 14:21:00,1.5125,1.5125,1.5124,1.5124,117100000.0
2009-10-26 14:22:00,1.5124,1.51245,1.5123,1.5123,241000000.0
2009-10-26 14:23:00,1.5123,1.51235,1.5123,1.5123,414700000.0
2009-10-26 14:24:00,1.5123,1.5123,1.5123,1.5123,121300000.0
2009-10-26 14:25:00,1.5123,1.51235,1.51215,1.51225,197700000.0
2009-10-26 14:26:00,1.5122,1.5122,1.5121,1.5121,159850000.0
2009-10-26 14:27:00,1.5121,1.51215,1.5121,1.51215,231600000.0
2009-10-26 14:28:00,1.51215,1.5122,1.5121,1.5122,295060000.0
2009-10-26 14:29:00,1.5122,1.5123,1.5122,1.51225,402000000.0
2009-10-26 14:30:00,1.51225,1.51225,1.5122,1.5122,318300000.0
2009-10-26 14:31:00,1.5122,1.51225,1.5122,1.51225,233100000.0
2009-10-26 14:32:00,1.51225,1.51225,1.5121,1.51225,318660000.0
2009-10-26 14:33:00,1.51225,1.51225,1.5122,1.51225,91800000.0
2009-10-26 14:34:00,1.51225,1.5123,1.5122,1.51225,196700000.0
2009-10-26 14:35:00,1.51225,1.5123,1.5121,1.5123,297850000.0
2009-10-26 14:36:00,1.5123,1.51235,1.5122,1.51235,413600000.0
2009-10-26 14:37:00,1.51235,1.5124,1.5123,1.51235,330399999.0
2009-10-26 14:38:00,1.51235,1.51245,1.51235,1.5124,295300000.0
2009-10-26 14:39:00,1.5124,1.5124,1.51235,1.51235,289000000.0
2009-10-26 14:40:00,1.51235,1.5124,1.5123,1.5123,292700000.0
2009-10-26 14:41:00,1.5123,1.51235,1.51225,1.51225,361500000.0
2009-10-26 14:42:00,1.51225,1.5124,1.51225,1.51235,441200000.0
2009-10-26 14:43:00,1.51235,1.51245,1.51235,1.51235,302200000.0
2009-10-26 14:44:00,1.51235,1.51245,1.51235,1.5124,298500000.0
2009-10-26 14:45:00,1.5124,1.51245,1.5124,1.51245,313500000.0
2009-10-26 14:46:00,1.51245,1.5125,1.51245,1.51245,194900000.0
2009-10-26 14:47:00,1.51245,1.51245,1.5124,1.51245,161499999.0
2009-10-26 14:48:00,1.51245,1.5125,1.51245,1.5125,236600000.0
2009-10-26 14:49:00,1.51245,1.5125,1.5124,1.5124,425699999.0
2009-10-26 14:50:00,1.5124,1.51245,1.5124,1.5124,261700000.0
2009-10-26 14:51:00,1.5124,1.5125,1.5124,1.51245,117900000.0
2009-10-26 14:52:00,1.5124,1.51255,1.5124,1.5125,268500000.0
2009-10-26 14:53:00,1.5125,1.51255,1.5125,1.51255,167000000.0
2009-10-26 14:54:00,1.51255,1.51255,1.5125,1.5125,427299997.0
2009-10-26 14:55:00,1.5125,1.51255,1.5124,1.5125,283900000.0
2009-10-26 14:56:00,1.5125,1.51255,1.51235,1.51245,371100000.0
2009-10-26 14:57:00,1.51245,1.51245,1.51235,1.5124,354100000.0
2009-10-26 14:58:00,1.5124,1.51245,1.51235,1.51235,211800000.0
2009-10-26 14:59:00,1.51235,1.51255,1.51235,1.51255,426100001.0
2009-10-26 15:00:00,1.51255,1.5126,1.51255,1.51255,43700000.0
2009-10-26 15:01:00,1.51255,1.51255,1.51245,1.5125,163999999.0
2009-10-26 15:02:00,1.5125,1.51255,1.51245,1.51245,377300000.0
2009-10-26 15:03:00,1.51245,1.51245,1.5123,1.5123,517300000.0
2009-10-26 15:04:00,1.5123,1.5124,1.5123,1.5124,254700000.0
2009-10-26 15:05:00,1.5124,1.5126,1.5124,1.51245,366300000.0
2009-10-26 15:06:00,1.51245,1.5126,1.51245,1.51255,281600000.0
2009-10-26 15:07:00,1.51255,1.5126,1.51255,1.51255,177100000.0
2009-10-26 15:08:00,1.51255,1.5126,1.5125,1.51255,293100000.0
2009-10-26 15:09:00,1.51255,1.51255,1.5125,1.51255,345800000.0
2009-10-26 15:10:00,1.51255,1.51265,1.51255,1.51255,369100000.0
2009-10-26 15:11:00,1.51255,1.51275,1.51255,1.5127,361700000.0
2009-10-26 15:12:00,1.5127,1.51285,1.51265,1.51285,317400000.0
2009-10-26 15:13:00,1.51285,1.51305,1.5128,1.51305,387800000.0
2009-10-26 15:14:00,1.51305,1.51315,1.51295,1.51305,468400000.0
2009-10-26 15:15:00,1.51305,1.51315,1.51305,1.5131,427100000.0
2009-10-26 15:16:00,1.5131,1.5132,1.51305,1.51315,458900001.0
2009-10-26 15:17:00,1.51315,1.51315,1.513,1.51305,225400000.0
2009-10-26 15:18:00,1.51305,1.5131,1.5129,1.51295,270200000.0
2009-10-26 15:19:00,1.51295,1.51295,1.51285,1.5129,108800000.0
2009-10-26 15:20:00,1.5129,1.5129,1.5128,1.5128,80500000.0
2009-10-26 15:21:00,1.5128,1.5128,1.5127,1.5127,541700000.0
2009-10-26 15:22:00,1.5127,1.5128,1.5127,1.51275,213300000.0
2009-10-26 15:23:00,1.51275,1.51285,1.5127,1.5127,407200000.0
2009-10-26 15:24:00,1.5127,1.51275,1.5127,1.51275,306700000.0
2009-10-26 15:25:00,1.51275,1.5128,1.51275,1.51275,185600000.0
2009-10-26 15:26:00,1.51275,1.5129,1.5127,1.51275,306900000.0
2009-10-26 15:27:00,1.51275,1.5128,1.5127,1.5128,329000000.0
2009-10-26 15:28:00,1.5128,1.5128,1.51265,1.51265,241200000.0
2009-10-26 15:29:00,1.51265,1.5128,1.51265,1.5127,278800000.0
2009-10-26 15:30:00,1.5127,1.51285,1.5127,1.51275,413100000.0
2009-10-26 15:31:00,1.51275,1.5129,1.5127,1.5128,434300000.0
2009-10-26 15:32:00,1.5128,1.51295,1.5128,1.51285,400500000.0
2009-10-26 15:33:00,1.51285,1.51295,1.51285,1.51295,428900000.0
2009-10-26 15:34:00,1.51295,1.513,1.5129,1.5129,588500000.0
2009-10-26 15:35:00,1.5129,1.51305,1.5129,1.513,566200000.0
2009-10-26 15:36:00,1.51295,1.51305,1.51295,1.513,326700000.0
2009-10-26 15:37:00,1.513,1.51305,1.51295,1.51295,253600000.0
2009-10-26 15:38:00,1.51295,1.51305,1.51295,1.51295,679100000.0
2009-10-26 15:39:00,1.51295,1.513,1.51285,1.51285,465300000.0
2009-10-26 15:40:00,1.51295,1.513,1.5129,1.51295,538100000.0
2009-10-26 15:41:00,1.51295,1.513,1.51295,1.51295,248100000.0
2009-10-26 15:42:00,1.51295,1.51295,1.51295,1.51295,295900000.0
2009-10-26 15:43:00,1.51295,1.513,1.51285,1.51295,434300000.0
2009-10-26 15:44:00,1.51295,1.51295,1.51285,1.51285,282100000.0
2009-10-26 15:45:00,1.51285,1.51295,1.51285,1.5129,392400001.0
2009-10-26 15:46:00,1.5129,1.5129,1.51285,1.5129,287900000.0
2009-10-26 15:47:00,1.5129,1.5129,1.51285,1.51285,119700000.0
2009-10-26 15:48:00,1.51285,1.51285,1.5128,1.51285,135800000.0
2009-10-26 15:49:00,1.51285,1.5129,1.5128,1.5128,205300000.0
2009-10-26 15:50:00,1.5128,1.51285,1.51275,1.5128,414800000.0
2009-10-26 15:51:00,1.5128,1.51285,1.5127,1.5128,329100000.0
2009-10-26 15:52:00,1.5128,1.5128,1.51275,1.5128,379600000.0
2009-10-26 15:53:00,1.51275,1.51275,1.51265,1.51265,541800000.0
2009-10-26 15:54:00,1.51265,1.51275,1.51265,1.51265,266899999.0
2009-10-26 15:55:00,1.51265,1.51265,1.5126,1.5126,170000000.0
2009-10-26 15:56:00,1.5126,1.5127,1.5126,1.5126,350400000.0
2009-10-26 15:57:00,1.5126,1.51275,1.5126,1.5127,368100000.0
2009-10-26 15:58:00,1.5127,1.5128,1.5126,1.51265,519600000.0
2009-10-26 15:59:00,1.51265,1.5127,1.5126,1.5126,554400000.0
2009-10-26 16:00:00,1.5126,1.51265,1.5125,1.51265,701800000.0
2009-10-26 16:01:00,1.51265,1.51265,1.51255,1.51255,484200000.0
2009-10-26 16:02:00,1.51255,1.51255,1.5125,1.5125,341900000.0
2009-10-26 16:03:00,1.5125,1.5125,1.5124,1.5124,641300001.0
2009-10-26 16:04:00,1.5124,1.5124,1.5123,1.5123,363800000.0
2009-10-26 16:05:00,1.5123,1.5123,1.51205,1.51215,449300000.0
2009-10-26 16:06:00,1.5122,1.5123,1.51215,1.51215,648600001.0
2009-10-26 16:07:00,1.51215,1.5123,1.5121,1.51225,213400000.0
2009-10-26 16:08:00,1.51225,1.5123,1.5122,1.5122,383200000.0
2009-10-26 16:09:00,1.5122,1.5123,1.5122,1.51225,600200000.0
2009-10-26 16:10:00,1.51225,1.5123,1.5122,1.51225,379000000.0
2009-10-26 16:11:00,1.51225,1.5124,1.51225,1.51235,316000000.0
2009-10-26 16:12:00,1.51235,1.5125,1.51235,1.5124,570700001.0
2009-10-26 16:13:00,1.5124,1.5127,1.5124,1.5126,589200000.0
2009-10-26 16:14:00,1.5126,1.51265,1.51255,1.51255,407400000.0
2009-10-26 16:15:00,1.51255,1.5126,1.5125,1.51255,374300000.0
2009-10-26 16:16:00,1.51255,1.5126,1.51255,1.51255,494700000.0
2009-10-26 16:17:00,1.51255,1.5126,1.51255,1.51255,416600000.0
2009-10-26 16:18:00,1.51255,1.51255,1.51255,1.51255,174400000.0
2009-10-26 16:19:00,1.51255,1.5126,1.5124,1.51245,273300001.0
2009-10-26 16:20:00,1.5124,1.51245,1.5123,1.5124,523299999.0
2009-10-26 16:21:00,1.5124,1.51245,1.51235,1.5124,223600001.0
2009-10-26 16:22:00,1.5124,1.5125,1.51235,1.5125,303800000.0
2009-10-26 16:23:00,1.5125,1.5125,1.5124,1.51245,430600000.0
2009-10-26 16:24:00,1.5125,1.5126,1.5124,1.51255,371000000.0
2009-10-26 16:25:00,1.5126,1.5126,1.51235,1.5124,548900000.0
2009-10-26 16:26:00,1.5124,1.5126,1.5124,1.5126,457100000.0
2009-10-26 16:27:00,1.5126,1.51265,1.5125,1.5125,284000000.0
2009-10-26 16:28:00,1.51255,1.51265,1.51255,1.5126,233700001.0
2009-10-26 16:29:00,1.5126,1.51265,1.51255,1.51265,375800000.0
2009-10-26 16:30:00,1.5126,1.51265,1.51255,1.5126,357400000.0
2009-10-26 16:31:00,1.5126,1.51265,1.5125,1.51255,426600000.0
2009-10-26 16:32:00,1.51255,1.51265,1.5125,1.5125,498600000.0
2009-10-26 16:33:00,1.5125,1.5126,1.5125,1.51255,489300000.0
2009-10-26 16:34:00,1.51255,1.51255,1.5125,1.5125,604000000.0
2009-10-26 16:35:00,1.5125,1.51255,1.5125,1.51255,408800000.0
2009-10-26 16:36:00,1.51255,1.5126,1.51255,1.51255,160700000.0
2009-10-26 16:37:00,1.51255,1.5128,1.5125,1.51275,332600000.0
2009-10-26 16:38:00,1.5128,1.5129,1.5125,1.5127,669500000.0
2009-10-26 16:39:00,1.5127,1.5128,1.51245,1.5127,635200000.0
2009-10-26 16:40:00,1.5127,1.5128,1.5127,1.51275,403100000.0
2009-10-26 16:41:00,1.5127,1.5128,1.51265,1.5127,631800000.0
2009-10-26 16:42:00,1.51275,1.51285,1.5126,1.51265,607100000.0
2009-10-26 16:43:00,1.51265,1.51275,1.51255,1.51275,583700002.0
2009-10-26 16:44:00,1.51275,1.5128,1.51265,1.51275,533600001.0
2009-10-26 16:45:00,1.51275,1.51275,1.51265,1.5127,529200002.0
2009-10-26 16:46:00,1.5127,1.51285,1.5127,1.5128,266299999.0
2009-10-26 16:47:00,1.5128,1.5129,1.51275,1.51285,261500000.0
2009-10-26 16:48:00,1.5129,1.5129,1.51275,1.5128,46200000.0
2009-10-26 16:49:00,1.5128,1.51285,1.51275,1.5128,136000000.0
2009-10-26 16:50:00,1.5128,1.51295,1.5128,1.51285,71100000.0
2009-10-26 16:51:00,1.5129,1.51295,1.5128,1.5129,85200000.0
2009-10-26 16:52:00,1.51295,1.51325,1.5129,1.5131,139500000.0
2009-10-26 16:53:00,1.5131,1.51315,1.51295,1.5131,225700000.0
2009-10-26 16:54:00,1.5131,1.51325,1.513,1.513,232200000.0
2009-10-26 16:55:00,1.513,1.5132,1.513,1.51305,482300000.0
2009-10-26 16:56:00,1.5131,1.5132,1.51305,1.51315,597899999.0
2009-10-26 16:57:00,1.51315,1.5132,1.51305,1.5131,240300000.0
2009-10-26 16:58:00,1.5131,1.5132,1.5131,1.5131,361800000.0
2009-10-26 16:59:00,1.51315,1.51325,1.51305,1.5131,530300000.0
2009-10-26 17:00:00,1.5131,1.5132,1.5131,1.51315,195400000.0
2009-10-26 17:01:00,1.51315,1.5132,1.51315,1.5132,94200000.0
2009-10-26 17:02:00,1.51315,1.51325,1.5131,1.5131,263600000.0
2009-10-26 17:03:00,1.5131,1.5132,1.5131,1.51315,266200000.0
2009-10-26 17:04:00,1.51315,1.5133,1.51315,1.5132,244200000.0
2009-10-26 17:05:00,1.5132,1.51325,1.5131,1.5131,265500000.0
2009-10-26 17:06:00,1.5131,1.5132,1.5131,1.5131,110400000.0
2009-10-26 17:07:00,1.5131,1.5132,1.5131,1.5131,362500000.0
2009-10-26 17:08:00,1.5131,1.5132,1.5131,1.5131,293900000.0
2009-10-26 17:09:00,1.5131,1.5132,1.51305,1.51315,143700000.0
2009-10-26 17:10:00,1.51315,1.5132,1.5131,1.5131,319900000.0
2009-10-26 17:11:00,1.5131,1.5132,1.5131,1.51315,325500000.0
2009-10-26 17:12:00,1.51315,1.5132,1.51315,1.51315,236600000.0
2009-10-26 17:13:00,1.51315,1.51335,1.51315,1.5133,706500000.0
2009-10-26 17:14:00,1.5133,1.5134,1.51325,1.51325,617700000.0
2009-10-26 17:15:00,1.51325,1.5139,1.51325,1.5139,912800000.0
2009-10-26 17:16:00,1.51385,1.51405,1.5138,1.5139,684900001.0
2009-10-26 17:17:00,1.51385,1.5141,1.51375,1.514,569100000.0
2009-10-26 17:18:00,1.514,1.51415,1.5139,1.514,404900000.0
2009-10-26 17:19:00,1.514,1.5143,1.51385,1.5142,707100000.0
2009-10-26 17:20:00,1.5142,1.5143,1.514,1.514,637400000.0
2009-10-26 17:21:00,1.514,1.51415,1.51385,1.514,781300000.0
2009-10-26 17:22:00,1.514,1.514,1.51375,1.51375,317800000.0
2009-10-26 17:23:00,1.51375,1.5138,1.51365,1.51375,502400000.0
2009-10-26 17:24:00,1.51375,1.51375,1.51365,1.5137,827400000.0
2009-10-26 17:25:00,1.5137,1.5138,1.5137,1.5138,478600000.0
2009-10-26 17:26:00,1.5138,1.51405,1.5138,1.51405,528200000.0
2009-10-26 17:27:00,1.51405,1.51405,1.5137,1.5138,646000000.0
2009-10-26 17:28:00,1.5138,1.514,1.51375,1.51395,511100000.0
2009-10-26 17:29:00,1.514,1.51405,1.51385,1.51385,644200000.0
2009-10-26 17:30:00,1.51385,1.51395,1.5138,1.5138,559900000.0
2009-10-26 17:31:00,1.51385,1.51405,1.5138,1.514,656400000.0
2009-10-26 17:32:00,1.51405,1.51425,1.51405,1.5142,649700000.0
2009-10-26 17:33:00,1.51415,1.51425,1.51415,1.51425,628700000.0
2009-10-26 17:34:00,1.51425,1.51425,1.51415,1.51415,604000000.0
2009-10-26 17:35:00,1.51415,1.5143,1.51415,1.5142,704100000.0
2009-10-26 17:36:00,1.5142,1.5143,1.5141,1.5142,564099998.0
2009-10-26 17:37:00,1.51415,1.51425,1.51405,1.5142,490600000.0
2009-10-26 17:38:00,1.5142,1.51425,1.5141,1.5141,661800000.0
2009-10-26 17:39:00,1.5141,1.5143,1.51405,1.5142,602500000.0
2009-10-26 17:40:00,1.51415,1.51425,1.51405,1.5141,569500000.0
2009-10-26 17:41:00,1.5141,1.51415,1.51395,1.51395,438900000.0
2009-10-26 17:42:00,1.51395,1.51405,1.5138,1.51385,612000000.0
2009-10-26 17:43:00,1.51385,1.51395,1.5138,1.51385,542100000.0
2009-10-26 17:44:00,1.5138,1.51405,1.51375,1.51395,478100000.0
2009-10-26 17:45:00,1.51395,1.51405,1.51385,1.5139,449600000.0
2009-10-26 17:46:00,1.5139,1.51395,1.5139,1.5139,398900000.0
2009-10-26 17:47:00,1.51395,1.51395,1.5138,1.5139,363100000.0
2009-10-26 17:48:00,1.5139,1.5139,1.51375,1.51375,555300000.0
2009-10-26 17:49:00,1.51375,1.51385,1.5137,1.5138,359600000.0
2009-10-26 17:50:00,1.51375,1.5139,1.51375,1.5138,458900000.0
2009-10-26 17:51:00,1.51385,1.514,1.5138,1.51395,391900000.0
2009-10-26 17:52:00,1.51395,1.51405,1.5139,1.51395,293500000.0
2009-10-26 17:53:00,1.51395,1.514,1.5139,1.5139,541200000.0
2009-10-26 17:54:00,1.5139,1.514,1.51385,1.5139,462900000.0
2009-10-26 17:55:00,1.5139,1.514,1.51385,1.51395,384500000.0
2009-10-26 17:56:00,1.51395,1.514,1.51395,1.514,568400000.0
2009-10-26 17:57:00,1.514,1.51415,1.514,1.5141,622299999.0
2009-10-26 17:58:00,1.5141,1.5144,1.51405,1.5144,694000000.0
2009-10-26 17:59:00,1.51435,1.51445,1.51425,1.5143,387100000.0
2009-10-26 18:00:00,1.5143,1.5144,1.5142,1.5143,472300000.0
2009-10-26 18:01:00,1.5143,1.5144,1.51415,1.5142,671500001.0
2009-10-26 18:02:00,1.5142,1.51435,1.5141,1.5142,586400000.0
2009-10-26 18:03:00,1.5142,1.51455,1.5141,1.51435,776600000.0
2009-10-26 18:04:00,1.51435,1.51465,1.51425,1.5146,696300000.0
2009-10-26 18:05:00,1.51465,1.51475,1.5144,1.5144,691800000.0
2009-10-26 18:06:00,1.5144,1.51465,1.5144,1.51455,615600000.0
2009-10-26 18:07:00,1.51455,1.5146,1.51455,1.51455,246300000.0
2009-10-26 18:08:00,1.51455,1.51455,1.5144,1.5145,704800000.0
2009-10-26 18:09:00,1.5145,1.51455,1.51415,1.5142,731400000.0
2009-10-26 18:10:00,1.5142,1.5143,1.514,1.5142,760500000.0
2009-10-26 18:11:00,1.5142,1.51435,1.514,1.514,738600000.0
2009-10-26 18:12:00,1.514,1.5143,1.514,1.5142,713300000.0
2009-10-26 18:13:00,1.5142,1.51435,1.514,1.5141,630099999.0
2009-10-26 18:14:00,1.5141,1.51425,1.5138,1.51385,520400000.0
2009-10-26 18:15:00,1.5139,1.5139,1.51355,1.5136,686500000.0
2009-10-26 18:16:00,1.5136,1.51375,1.5131,1.5136,603800000.0
2009-10-26 18:17:00,1.5136,1.51385,1.51355,1.5138,618800000.0
2009-10-26 18:18:00,1.5138,1.5138,1.5137,1.5137,669800000.0
2009-10-26 18:19:00,1.5137,1.5139,1.5137,1.5138,526900000.0
2009-10-26 18:20:00,1.5138,1.5139,1.5138,1.51385,623300000.0
2009-10-26 18:21:00,1.5139,1.51405,1.5138,1.514,651100000.0
2009-10-26 18:22:00,1.51405,1.51405,1.5138,1.5139,460700000.0
2009-10-26 18:23:00,1.51395,1.5141,1.5138,1.51405,399000000.0
2009-10-26 18:24:00,1.514,1.5141,1.514,1.51405,405100000.0
2009-10-26 18:25:00,1.51405,1.51425,1.514,1.51425,399900000.0
2009-10-26 18:26:00,1.51425,1.5143,1.5142,1.51425,305700000.0
2009-10-26 18:27:00,1.51425,1.51425,1.5142,1.5142,698900000.0
2009-10-26 18:28:00,1.5142,1.5143,1.5142,1.5143,502300000.0
2009-10-26 18:29:00,1.5143,1.51435,1.5142,1.51425,319300000.0
2009-10-26 18:30:00,1.51425,1.51445,1.51425,1.5143,330200000.0
2009-10-26 18:31:00,1.5143,1.51435,1.5142,1.51435,272700000.0
2009-10-26 18:32:00,1.5143,1.51455,1.5143,1.5144,516500001.0
2009-10-26 18:33:00,1.5144,1.51445,1.51435,1.51435,456000000.0
2009-10-26 18:34:00,1.51435,1.51435,1.51375,1.51375,596200000.0
2009-10-26 18:35:00,1.51375,1.514,1.5136,1.51385,597400001.0
2009-10-26 18:36:00,1.51385,1.5139,1.51365,1.5139,434100000.0
2009-10-26 18:37:00,1.5139,1.5139,1.51385,1.51385,317600000.0
2009-10-26 18:38:00,1.51385,1.514,1.5138,1.5139,646700000.0
2009-10-26 18:39:00,1.51395,1.514,1.51375,1.5138,291700000.0
2009-10-26 18:40:00,1.5138,1.51385,1.5137,1.5138,321700000.0
2009-10-26 18:41:00,1.5138,1.5139,1.51375,1.51385,510800000.0
2009-10-26 18:42:00,1.51385,1.5139,1.51365,1.51375,539600000.0
2009-10-26 18:43:00,1.5137,1.51375,1.51365,1.5137,374400000.0
2009-10-26 18:44:00,1.5137,1.51385,1.5136,1.51365,752700004.0
2009-10-26 18:45:00,1.5137,1.51385,1.51355,1.51355,470200000.0
2009-10-26 18:46:00,1.51355,1.51385,1.51355,1.51385,408900000.0
2009-10-26 18:47:00,1.51385,1.5139,1.51375,1.51385,614800000.0
2009-10-26 18:48:00,1.51385,1.514,1.51385,1.51395,577500000.0
2009-10-26 18:49:00,1.51395,1.51395,1.51385,1.51385,203800000.0
2009-10-26 18:50:00,1.51385,1.51395,1.5138,1.5138,551100000.0
2009-10-26 18:51:00,1.51385,1.5139,1.5138,1.51385,523200000.0
2009-10-26 18:52:00,1.51385,1.5139,1.5138,1.5138,427800000.0
2009-10-26 18:53:00,1.5138,1.51385,1.51375,1.5138,266300000.0
2009-10-26 18:54:00,1.5138,1.5139,1.5138,1.5138,447700000.0
2009-10-26 18:55:00,1.5138,1.5138,1.5136,1.51375,648700000.0
2009-10-26 18:56:00,1.51375,1.5138,1.51365,1.51365,673600000.0
2009-10-26 18:57:00,1.51365,1.5137,1.51345,1.51345,534800000.0
2009-10-26 18:58:00,1.51345,1.5136,1.5134,1.5135,751200000.0
2009-10-26 18:59:00,1.5135,1.5136,1.51345,1.51355,418600001.0
2009-10-26 19:00:00,1.51355,1.51365,1.5135,1.5136,496900000.0
2009-10-26 19:01:00,1.51355,1.51365,1.51355,1.5136,253900000.0
2009-10-26 19:02:00,1.5136,1.51365,1.5135,1.5135,351400000.0
2009-10-26 19:03:00,1.5135,1.51355,1.51345,1.5135,197200000.0
2009-10-26 19:04:00,1.5135,1.51365,1.5135,1.5135,435900000.0
2009-10-26 19:05:00,1.5135,1.5135,1.5134,1.5135,114800000.0
2009-10-26 19:06:00,1.5135,1.51375,1.5135,1.51375,497500000.0
2009-10-26 19:07:00,1.51375,1.51375,1.5137,1.5137,243000000.0
2009-10-26 19:08:00,1.5137,1.51385,1.5137,1.5138,264400000.0
2009-10-26 19:09:00,1.5138,1.5138,1.51365,1.51375,437600000.0
2009-10-26 19:10:00,1.5137,1.51375,1.51355,1.5136,330100000.0
2009-10-26 19:11:00,1.5136,1.51365,1.51355,1.51355,358700000.0
2009-10-26 19:12:00,1.51355,1.5137,1.51355,1.5137,386800000.0
2009-10-26 19:13:00,1.5137,1.5138,1.5136,1.5137,489100000.0
2009-10-26 19:14:00,1.5137,1.51385,1.51355,1.5138,487499999.0
2009-10-26 19:15:00,1.5138,1.5138,1.51375,1.5138,142500000.0
2009-10-26 19:16:00,1.51375,1.5138,1.51355,1.51355,553100000.0
2009-10-26 19:17:00,1.51355,1.51425,1.51355,1.51395,614800001.0
2009-10-26 19:18:00,1.51395,1.51435,1.51355,1.5143,746800000.0
2009-10-26 19:19:00,1.5144,1.51475,1.5142,1.51455,780199999.0
2009-10-26 19:20:00,1.5145,1.5146,1.51435,1.51455,484100000.0
2009-10-26 19:21:00,1.51455,1.51455,1.51435,1.5144,423899999.0
2009-10-26 19:22:00,1.5144,1.5144,1.5141,1.5143,502800000.0
2009-10-26 19:23:00,1.5142,1.51455,1.51415,1.51445,417100000.0
2009-10-26 19:24:00,1.51445,1.5146,1.51435,1.51445,463100000.0
2009-10-26 19:25:00,1.51445,1.5145,1.5143,1.51445,384500000.0
2009-10-26 19:26:00,1.51445,1.51445,1.5142,1.51425,470100000.0
2009-10-26 19:27:00,1.5142,1.51445,1.5142,1.5144,309500000.0
2009-10-26 19:28:00,1.5144,1.5144,1.51435,1.5144,311200000.0
2009-10-26 19:29:00,1.5144,1.5144,1.51435,1.51435,279800000.0
2009-10-26 19:30:00,1.5144,1.51445,1.51435,1.51435,369000000.0
2009-10-26 19:31:00,1.51435,1.5145,1.51435,1.5144,333300000.0
2009-10-26 19:32:00,1.5144,1.51445,1.51435,1.5144,341200000.0
2009-10-26 19:33:00,1.5144,1.51455,1.5144,1.5144,268100000.0
2009-10-26 19:34:00,1.5144,1.51455,1.5144,1.51455,156100000.0
2009-10-26 19:35:00,1.51455,1.51455,1.5145,1.51455,346600000.0
2009-10-26 19:36:00,1.51455,1.5146,1.51445,1.5145,458300000.0
2009-10-26 19:37:00,1.51455,1.51455,1.5144,1.5145,326600000.0
2009-10-26 19:38:00,1.51445,1.5145,1.5142,1.51435,579500000.0
2009-10-26 19:39:00,1.51435,1.5145,1.51435,1.51445,330300000.0
2009-10-26 19:40:00,1.51445,1.5145,1.5144,1.51445,510500000.0
2009-10-26 19:41:00,1.51445,1.5147,1.5144,1.5146,631600000.0
2009-10-26 19:42:00,1.5146,1.5146,1.5145,1.51455,357000000.0
2009-10-26 19:43:00,1.51455,1.5148,1.51455,1.51465,869600001.0
2009-10-26 19:44:00,1.5146,1.51475,1.51455,1.51465,689400000.0
2009-10-26 19:45:00,1.5147,1.51475,1.51465,1.5147,335200000.0
2009-10-26 19:46:00,1.5147,1.51475,1.51465,1.5147,368700000.0
2009-10-26 19:47:00,1.5147,1.51475,1.51465,1.5147,349000001.0
2009-10-26 19:48:00,1.51475,1.5148,1.51465,1.5147,201400000.0
2009-10-26 19:49:00,1.5147,1.5148,1.51465,1.5147,471200001.0
2009-10-26 19:50:00,1.5147,1.51475,1.51465,1.5147,356699999.0
2009-10-26 19:51:00,1.5147,1.5147,1.51465,1.5147,244400000.0
2009-10-26 19:52:00,1.5147,1.5147,1.5146,1.5146,423400000.0
2009-10-26 19:53:00,1.5146,1.5147,1.5144,1.5145,477400000.0
2009-10-26 19:54:00,1.5146,1.5147,1.5146,1.51465,213400000.0
2009-10-26 19:55:00,1.51465,1.5147,1.51455,1.5146,309300000.0
2009-10-26 19:56:00,1.5146,1.51465,1.51455,1.5146,359000000.0
2009-10-26 19:57:00,1.51465,1.51465,1.51455,1.51465,380600000.0
2009-10-26 19:58:00,1.51465,1.51465,1.51455,1.51465,266900000.0
2009-10-26 19:59:00,1.51465,1.5147,1.5145,1.51455,467700000.0
2009-10-26 20:00:00,1.51455,1.51465,1.5145,1.51465,402200000.0
2009-10-26 20:01:00,1.51465,1.51465,1.5145,1.51455,230300000.0
2009-10-26 20:02:00,1.51455,1.51465,1.5145,1.51455,211600000.0
2009-10-26 20:03:00,1.51455,1.5146,1.5145,1.51455,276600000.0
2009-10-26 20:04:00,1.51455,1.51465,1.5145,1.51455,111200000.0
2009-10-26 20:05:00,1.5145,1.51465,1.5145,1.5146,149100000.0
2009-10-26 20:06:00,1.51465,1.51465,1.51455,1.51455,43500000.0
2009-10-26 20:07:00,1.5146,1.51465,1.5145,1.51455,247000000.0
2009-10-26 20:08:00,1.51445,1.5146,1.51445,1.5146,210700000.0
2009-10-26 20:09:00,1.51455,1.51465,1.51455,1.5146,261000000.0
2009-10-26 20:10:00,1.5146,1.5147,1.51455,1.51465,172900000.0
2009-10-26 20:11:00,1.51465,1.51465,1.5146,1.51465,54400000.0
2009-10-26 20:12:00,1.51465,1.51465,1.51455,1.5146,158900000.0
2009-10-26 20:13:00,1.5146,1.51465,1.51455,1.51465,123100000.0
2009-10-26 20:14:00,1.51465,1.51465,1.5146,1.5146,228400000.0
2009-10-26 20:15:00,1.5146,1.51465,1.5145,1.51455,251200000.0
2009-10-26 20:16:00,1.5146,1.5147,1.5145,1.51465,316900000.0
2009-10-26 20:17:00,1.51465,1.5147,1.51465,1.51465,208900000.0
2009-10-26 20:18:00,1.51465,1.51475,1.5146,1.5147,737599999.0
2009-10-26 20:19:00,1.5147,1.51475,1.5146,1.5147,418000000.0
2009-10-26 20:20:00,1.5147,1.5148,1.5146,1.51475,500099999.0
2009-10-26 20:21:00,1.51475,1.5148,1.51455,1.5147,766800000.0
2009-10-26 20:22:00,1.5147,1.51475,1.5145,1.5146,663600000.0
2009-10-26 20:23:00,1.51455,1.5146,1.51445,1.5145,438000001.0
2009-10-26 20:24:00,1.5145,1.51455,1.5144,1.51445,472400001.0
2009-10-26 20:25:00,1.51445,1.51445,1.5138,1.51395,404000000.0
2009-10-26 20:26:00,1.514,1.5142,1.514,1.51415,239100000.0
2009-10-26 20:27:00,1.5141,1.5142,1.51405,1.51415,148100000.0
2009-10-26 20:28:00,1.51415,1.5143,1.51415,1.51425,353800000.0
2009-10-26 20:29:00,1.51435,1.5145,1.5143,1.5145,184100000.0
2009-10-26 20:30:00,1.5144,1.51455,1.51425,1.51445,215800000.0
2009-10-26 20:31:00,1.51445,1.51465,1.51435,1.51455,282700000.0
2009-10-26 20:32:00,1.51455,1.5146,1.5144,1.51455,195600000.0
2009-10-26 20:33:00,1.51455,1.51465,1.5144,1.51445,153000000.0
2009-10-26 20:34:00,1.51445,1.51455,1.51435,1.5144,223800000.0
2009-10-26 20:35:00,1.5144,1.5144,1.5143,1.5143,337900000.0
2009-10-26 20:36:00,1.5143,1.5144,1.51425,1.5143,336500000.0
2009-10-26 20:37:00,1.51435,1.51435,1.51425,1.51425,286000000.0
2009-10-26 20:38:00,1.51425,1.5146,1.51425,1.51455,297300000.0
2009-10-26 20:39:00,1.51455,1.51455,1.51415,1.51445,367500000.0
2009-10-26 20:40:00,1.51435,1.51455,1.5142,1.51455,395100000.0
2009-10-26 20:41:00,1.51455,1.51465,1.51435,1.51445,340000000.0
2009-10-26 20:42:00,1.51445,1.5146,1.5143,1.51445,314200000.0
2009-10-26 20:43:00,1.51445,1.51445,1.51425,1.51435,185000000.0
2009-10-26 20:44:00,1.51435,1.51455,1.5143,1.51455,350000000.0
2009-10-26 20:45:00,1.5146,1.5146,1.5145,1.51455,146500000.0
2009-10-26 20:46:00,1.5145,1.5146,1.5144,1.5145,253700000.0
2009-10-26 20:47:00,1.5145,1.5146,1.5145,1.51455,226900000.0
2009-10-26 20:48:00,1.51455,1.51475,1.51455,1.51465,238800000.0
2009-10-26 20:49:00,1.5147,1.5147,1.5145,1.51455,138500000.0
2009-10-26 20:50:00,1.5146,1.5146,1.51445,1.5145,247700000.0
2009-10-26 20:51:00,1.51445,1.51455,1.51445,1.5145,141400000.0
2009-10-26 20:52:00,1.51445,1.51455,1.5144,1.5145,211500000.0
2009-10-26 20:53:00,1.51445,1.51455,1.5144,1.51455,244300000.0
2009-10-26 20:54:00,1.5146,1.5146,1.51445,1.5145,200600000.0
2009-10-26 20:55:00,1.5145,1.5145,1.5141,1.51415,349500000.0
2009-10-26 20:56:00,1.5142,1.5142,1.5137,1.5137,396750000.0
2009-10-26 20:57:00,1.51375,1.5141,1.5136,1.51405,495600001.0
2009-10-26 20:58:00,1.5141,1.51425,1.514,1.51405,600600000.0
2009-10-26 20:59:00,1.5141,1.5142,1.514,1.5141,695500000.0
2009-10-26 21:00:00,1.5141,1.5141,1.5139,1.51395,360100000.0
2009-10-26 21:01:00,1.51395,1.514,1.5137,1.51375,249899999.0
2009-10-26 21:02:00,1.51375,1.51375,1.51355,1.51365,261300000.0
2009-10-26 21:03:00,1.5136,1.51395,1.5136,1.51395,571900000.0
2009-10-26 21:04:00,1.51395,1.514,1.5139,1.5139,259900000.0
2009-10-26 21:05:00,1.5139,1.51395,1.5139,1.5139,337900000.0
2009-10-26 21:06:00,1.5139,1.514,1.5139,1.51395,224400000.0
2009-10-26 21:07:00,1.51395,1.51405,1.51385,1.51395,503800003.0
2009-10-26 21:08:00,1.51395,1.514,1.5139,1.51395,293100000.0
2009-10-26 21:09:00,1.51395,1.5141,1.5139,1.51395,406900000.0
2009-10-26 21:10:00,1.51405,1.51405,1.5139,1.51395,199799998.0
2009-10-26 21:11:00,1.51395,1.51405,1.5139,1.51395,422300000.0
2009-10-26 21:12:00,1.51395,1.51395,1.51395,1.51395,95200000.0
2009-10-26 21:13:00,1.51395,1.514,1.5139,1.51395,149800000.0
2009-10-26 21:14:00,1.51395,1.51405,1.5139,1.5139,162100000.0
2009-10-26 21:15:00,1.51395,1.51395,1.51395,1.51395,29000000.0
2009-10-26 21:16:00,1.51395,1.51395,1.5139,1.51395,109200000.0
2009-10-26 21:17:00,1.51395,1.51395,1.51385,1.5139,352200000.0
2009-10-26 21:18:00,1.5139,1.51395,1.5139,1.5139,139800000.0
2009-10-26 21:19:00,1.5139,1.514,1.51385,1.5139,373500005.0
2009-10-26 21:20:00,1.5139,1.514,1.51385,1.51395,306900000.0
2009-10-26 21:21:00,1.51395,1.51395,1.51385,1.51395,137700000.0
2009-10-26 21:22:00,1.51395,1.51395,1.5139,1.51395,133300000.0
2009-10-26 21:23:00,1.51395,1.51405,1.5139,1.514,438400000.0
2009-10-26 21:24:00,1.5139,1.514,1.5139,1.51395,423200000.0
2009-10-26 21:25:00,1.51395,1.514,1.51385,1.514,512799998.0
2009-10-26 21:26:00,1.514,1.5141,1.5139,1.514,334500000.0
2009-10-26 21:27:00,1.51395,1.5141,1.51395,1.51405,196300000.0
2009-10-26 21:28:00,1.51405,1.5141,1.5139,1.514,382900000.0
2009-10-26 21:29:00,1.51395,1.51405,1.51385,1.51385,323400001.0
2009-10-26 21:30:00,1.51395,1.51405,1.51385,1.51395,384699998.0
2009-10-26 21:31:00,1.51385,1.514,1.51385,1.51385,285999999.0
2009-10-26 21:32:00,1.5139,1.5139,1.51385,1.51385,355500001.0
2009-10-26 21:33:00,1.51385,1.5139,1.51385,1.5139,156000000.0
2009-10-26 21:34:00,1.5139,1.5139,1.51385,1.51385,60700000.0
2009-10-26 21:35:00,1.51385,1.51385,1.51385,1.51385,123900000.0
2009-10-26 21:36:00,1.51385,1.51395,1.51385,1.51395,233400000.0
2009-10-26 21:37:00,1.5139,1.51395,1.5139,1.51395,272300000.0
2009-10-26 21:38:00,1.514,1.5141,1.51385,1.51395,657200004.0
2009-10-26 21:39:00,1.51395,1.514,1.51395,1.51395,381100001.0
2009-10-26 21:40:00,1.51395,1.51415,1.51385,1.5141,914299998.0
2009-10-26 21:41:00,1.51415,1.51415,1.5139,1.51395,158399999.0
2009-10-26 21:42:00,1.51395,1.514,1.5139,1.51395,181800001.0
2009-10-26 21:43:00,1.514,1.51405,1.5139,1.5139,169800000.0
2009-10-26 21:44:00,1.51395,1.51395,1.5139,1.51395,124100000.0
2009-10-26 21:45:00,1.51395,1.514,1.51385,1.514,360500001.0
2009-10-26 21:46:00,1.514,1.514,1.5139,1.51395,244600000.0
2009-10-26 21:47:00,1.51395,1.514,1.51385,1.51395,411500000.0
2009-10-26 21:48:00,1.51395,1.5141,1.5139,1.514,237700000.0
2009-10-26 21:49:00,1.514,1.5141,1.51385,1.5139,585800003.0
2009-10-26 21:50:00,1.51395,1.514,1.5139,1.51395,275100001.0
2009-10-26 21:51:00,1.51405,1.51405,1.5139,1.5139,164800000.0
2009-10-26 21:52:00,1.5139,1.51395,1.51385,1.51385,103200000.0
2009-10-26 21:53:00,1.51385,1.5139,1.5138,1.5138,87200000.0
2009-10-26 21:54:00,1.5138,1.5138,1.51365,1.5137,139600001.0
2009-10-26 21:55:00,1.5137,1.514,1.5137,1.5138,302200003.0
2009-10-26 21:56:00,1.5139,1.514,1.5139,1.5139,229600000.0
2009-10-26 21:57:00,1.51395,1.514,1.51385,1.51385,564199998.0
2009-10-26 21:58:00,1.5139,1.5139,1.5137,1.51375,155500000.0
2009-10-26 21:59:00,1.51375,1.5138,1.5137,1.51375,123200000.0
2009-10-26 22:00:00,1.51375,1.51385,1.51375,1.51375,345800000.0
2009-10-26 22:01:00,1.51375,1.5138,1.51375,1.5138,76200000.0
2009-10-26 22:02:00,1.5138,1.514,1.5138,1.51395,139200001.0
2009-10-26 22:03:00,1.5139,1.51395,1.51385,1.51395,83899999.0
2009-10-26 22:04:00,1.5139,1.5141,1.5139,1.51395,233900000.0
2009-10-26 22:05:00,1.51395,1.51405,1.5139,1.514,295800000.0
2009-10-26 22:06:00,1.51405,1.51405,1.51395,1.51405,303800000.0
2009-10-26 22:07:00,1.514,1.51405,1.5139,1.514,67700000.0
2009-10-26 22:08:00,1.514,1.5142,1.5139,1.5139,130400000.0
2009-10-26 22:09:00,1.5139,1.51415,1.5139,1.51405,226500000.0
2009-10-26 22:10:00,1.51405,1.5141,1.51405,1.51405,138799999.0
2009-10-26 22:11:00,1.51405,1.51405,1.51385,1.51385,155860000.0
2009-10-26 22:12:00,1.51385,1.51385,1.51385,1.51385,433480000.0
2009-10-26 22:13:00,1.51385,1.51395,1.51385,1.51385,457650000.0
2009-10-26 22:14:00,1.51385,1.51395,1.51385,1.5139,164590000.0
2009-10-26 22:15:00,1.51395,1.51405,1.51395,1.514,38200000.0
2009-10-26 22:16:00,1.514,1.51415,1.51395,1.51405,114100000.0
2009-10-26 22:17:00,1.5141,1.5141,1.51395,1.51395,74600000.0
2009-10-26 22:18:00,1.5139,1.51405,1.51385,1.514,88050000.0
2009-10-26 22:19:00,1.51405,1.51415,1.51395,1.5141,90900000.0
2009-10-26 22:20:00,1.5141,1.5143,1.51395,1.5141,226800001.0
2009-10-26 22:21:00,1.5141,1.51415,1.51405,1.5141,106100000.0
2009-10-26 22:22:00,1.51415,1.51415,1.5141,1.5141,37000000.0
2009-10-26 22:23:00,1.5142,1.5142,1.51385,1.514,277000000.0
2009-10-26 22:24:00,1.51395,1.51405,1.51395,1.51405,88000000.0
2009-10-26 22:25:00,1.51405,1.51405,1.514,1.514,27800000.0
2009-10-26 22:26:00,1.514,1.51405,1.514,1.51405,21100000.0
2009-10-26 22:27:00,1.51405,1.5142,1.51405,1.5142,62500000.0
2009-10-26 22:28:00,1.51415,1.5142,1.51395,1.514,75100000.0
2009-10-26 22:29:00,1.514,1.51405,1.51395,1.51395,53400000.0
2009-10-26 22:30:00,1.51395,1.51435,1.51395,1.5142,307600001.0
2009-10-26 22:31:00,1.5142,1.5143,1.51415,1.51415,423600000.0
2009-10-26 22:32:00,1.51415,1.51415,1.51415,1.51415,14200000.0
2009-10-26 22:33:00,1.51415,1.51415,1.51395,1.5141,91300000.0
2009-10-26 22:34:00,1.5141,1.5143,1.5141,1.5143,162800000.0
2009-10-26 22:35:00,1.5143,1.51435,1.5142,1.5142,151900000.0
2009-10-26 22:36:00,1.5142,1.51425,1.51415,1.51415,101400000.0
2009-10-26 22:37:00,1.51415,1.51425,1.51415,1.51425,58100000.0
2009-10-26 22:38:00,1.5143,1.5143,1.51415,1.5142,89200000.0
2009-10-26 22:39:00,1.51415,1.51415,1.51405,1.51405,165400000.0
2009-10-26 22:40:00,1.51405,1.51415,1.51405,1.5141,54200000.0
2009-10-26 22:41:00,1.5141,1.5141,1.5141,1.5141,56000000.0
2009-10-26 22:42:00,1.5143,1.5143,1.5141,1.51415,83800000.0
2009-10-26 22:43:00,1.51415,1.51415,1.51415,1.51415,57600000.0
2009-10-26 22:44:00,1.5141,1.51415,1.5141,1.51415,52300000.0
2009-10-26 22:45:00,1.51415,1.5142,1.51415,1.5142,44100000.0
2009-10-26 22:46:00,1.5142,1.5142,1.51415,1.51415,24600000.0
2009-10-26 22:47:00,1.51425,1.51425,1.5141,1.5141,52100000.0
2009-10-26 22:48:00,1.5141,1.5142,1.5141,1.51415,67100000.0
2009-10-26 22:49:00,1.51415,1.51415,1.5141,1.5141,77500000.0
2009-10-26 22:50:00,1.5141,1.51415,1.51405,1.5141,137700000.0
2009-10-26 22:51:00,1.51415,1.51415,1.51405,1.5141,43000000.0
2009-10-26 22:52:00,1.5141,1.5141,1.5141,1.5141,26000000.0
2009-10-26 22:53:00,1.5141,1.51415,1.51405,1.5141,27200000.0
2009-10-26 22:54:00,1.5141,1.51415,1.5141,1.51415,36300000.0
2009-10-26 22:55:00,1.51415,1.5142,1.51415,1.5142,21700000.0
2009-10-26 22:56:00,1.5142,1.51425,1.51415,1.5142,59700000.0
2009-10-26 22:57:00,1.51425,1.51425,1.51415,1.51425,215800000.0
2009-10-26 22:58:00,1.5142,1.5144,1.5142,1.51435,85100000.0
2009-10-26 22:59:00,1.51435,1.5144,1.5142,1.5143,106900000.0
2009-10-26 23:00:00,1.5143,1.51435,1.5139,1.51415,63300000.0
2009-10-26 23:01:00,1.5143,1.51445,1.51405,1.51435,58500000.0
2009-10-26 23:02:00,1.51435,1.51455,1.5143,1.5145,62800000.0
2009-10-26 23:03:00,1.5145,1.5145,1.51445,1.51445,8000000.0
2009-10-26 23:04:00,1.51455,1.51465,1.5144,1.5144,13600000.0
2009-10-26 23:05:00,1.5144,1.51445,1.5144,1.51445,7000000.0
2009-10-26 23:06:00,1.51417,1.51451,1.51417,1.51431,29400000.0
2009-10-26 23:07:00,1.51445,1.51445,1.51445,1.51445,18600000.0
2009-10-26 23:08:00,1.51445,1.5146,1.51445,1.51455,19200000.0
2009-10-26 23:09:00,1.51455,1.51455,1.51435,1.51445,14900000.0
2009-10-26 23:10:00,1.5144,1.5144,1.51425,1.5143,45800000.0
2009-10-26 23:11:00,1.5143,1.5143,1.5143,1.5143,54600000.0
2009-10-26 23:12:00,1.5143,1.5144,1.5143,1.5144,11600000.0
2009-10-26 23:13:00,1.51435,1.51445,1.5143,1.5144,38000000.0
2009-10-26 23:14:00,1.5144,1.51445,1.51425,1.51425,10600000.0
2009-10-26 23:15:00,1.51425,1.51425,1.51425,1.51425,11600000.0
2009-10-26 23:16:00,1.51425,1.51425,1.5142,1.51425,11000000.0
2009-10-26 23:17:00,1.51425,1.5143,1.51425,1.5143,9200000.0
2009-10-26 23:18:00,1.51435,1.51435,1.51425,1.51425,21300000.0
2009-10-26 23:19:00,1.51425,1.51425,1.5142,1.5142,6600000.0
2009-10-26 23:20:00,1.5142,1.5143,1.5142,1.51425,58500000.0
2009-10-26 23:21:00,1.5143,1.51445,1.51425,1.51445,31100000.0
2009-10-26 23:22:00,1.51445,1.51445,1.51435,1.51435,25800000.0
2009-10-26 23:23:00,1.51435,1.51445,1.51435,1.5144,16300000.0
2009-10-26 23:24:00,1.5144,1.5144,1.5144,1.5144,21900000.0
2009-10-26 23:25:00,1.5144,1.5144,1.5142,1.5144,44100000.0
2009-10-26 23:26:00,1.5144,1.5144,1.5144,1.5144,6000000.0
2009-10-26 23:27:00,1.5144,1.5144,1.5144,1.5144,9000000.0
2009-10-26 23:28:00,1.51435,1.5144,1.51415,1.5142,61600000.0
2009-10-26 23:29:00,1.5142,1.5142,1.5142,1.5142,109300000.0
2009-10-26 23:30:00,1.5142,1.51435,1.51415,1.5142,53800000.0
2009-10-26 23:31:00,1.5142,1.5142,1.5142,1.5142,24000000.0
2009-10-26 23:32:00,1.5142,1.5142,1.51415,1.5142,144150000.0
2009-10-26 23:33:00,1.51415,1.5142,1.51415,1.51415,173210000.0
2009-10-26 23:34:00,1.51415,1.51415,1.51415,1.51415,10000000.0
2009-10-26 23:35:00,1.51415,1.51415,1.51415,1.51415,1100000.0
2009-10-26 23:36:00,1.51415,1.51415,1.51415,1.51415,1400000.0
2009-10-26 23:37:00,1.51415,1.51415,1.51415,1.51415,1400000.0
2009-10-26 23:38:00,1.51415,1.51415,1.51415,1.51415,700000.0
2009-10-26 23:39:00,1.51415,1.51445,1.51415,1.51445,102000000.0
2009-10-26 23:40:00,1.51445,1.51445,1.5144,1.5144,44400000.0
2009-10-26 23:41:00,1.51445,1.51445,1.5143,1.5143,8200000.0
2009-10-26 23:42:00,1.51425,1.5143,1.51425,1.5143,4200000.0
2009-10-26 23:43:00,1.5143,1.5143,1.51425,1.51425,109600000.0
2009-10-26 23:44:00,1.5143,1.5143,1.51425,1.5143,50800000.0
2009-10-26 23:45:00,1.51425,1.5143,1.51425,1.51425,19000000.0
2009-10-26 23:46:00,1.5143,1.5143,1.51425,1.5143,21000000.0
2009-10-26 23:47:00,1.51425,1.5143,1.51425,1.5143,20000000.0
2009-10-26 23:48:00,1.51425,1.5143,1.51425,1.5143,4300000.0
2009-10-26 23:49:00,1.51425,1.5143,1.51425,1.5143,4200000.0
2009-10-26 23:50:00,1.51425,1.5143,1.51425,1.5143,4200000.0
2009-10-26 23:51:00,1.5142,1.5142,1.51415,1.51415,1200000.0
2009-10-26 23:52:00,1.51415,1.51415,1.51415,1.51415,3270000.0
2009-10-26 23:53:00,1.51415,1.51415,1.51415,1.51415,200000.0
2009-10-26 23:54:00,1.51374,1.51407,1.51374,1.51405,21550000.0
2009-10-26 23:55:00,1.51415,1.51415,1.51415,1.51415,1200000.0
2009-10-26 23:56:00,1.51415,1.51415,1.51415,1.51415,4490000.0
2009-10-26 23:57:00,1.51415,1.51415,1.51415,1.51415,4000000.0
2009-10-26 23:58:00,1.51415,1.5142,1.51415,1.5142,38580000.0
2009-10-26 23:59:00,1.5142,1.5145,1.51415,1.5145,69960000.0
2009-10-27 00:00:00,1.5145,1.5145,1.51435,1.5144,14400000.0
2009-10-27 00:01:00,1.5144,1.5144,1.51435,1.5144,17000000.0
2009-10-27 00:02:00,1.5144,1.5144,1.51435,1.5144,12000000.0
2009-10-27 00:03:00,1.5144,1.5144,1.51415,1.51415,25800000.0
2009-10-27 00:04:00,1.51415,1.51415,1.51415,1.51415,11000000.0
2009-10-27 00:05:00,1.51415,1.51415,1.51415,1.51415,42300000.0
2009-10-27 00:06:00,1.51415,1.5142,1.51415,1.51415,81800000.0
2009-10-27 00:07:00,1.51415,1.5142,1.51415,1.5142,50900000.0
2009-10-27 00:08:00,1.5142,1.5143,1.51415,1.5143,228100000.0
2009-10-27 00:09:00,1.51435,1.51435,1.51415,1.51415,74200000.0
2009-10-27 00:10:00,1.51415,1.51415,1.51415,1.51415,4700000.0
2009-10-27 00:11:00,1.51415,1.51425,1.51415,1.51425,131900000.0
2009-10-27 00:12:00,1.5143,1.5143,1.51415,1.51415,623870000.0
2009-10-27 00:13:00,1.51415,1.51415,1.51415,1.51415,50760000.0
2009-10-27 00:14:00,1.51415,1.51435,1.51415,1.5143,261700000.0
2009-10-27 00:15:00,1.5143,1.5143,1.51415,1.51415,236300000.0
2009-10-27 00:16:00,1.51415,1.5142,1.51415,1.51415,229790000.0
2009-10-27 00:17:00,1.51415,1.5142,1.51415,1.51415,486720000.0
2009-10-27 00:18:00,1.51415,1.51415,1.51415,1.51415,460070000.0
2009-10-27 00:19:00,1.51415,1.51415,1.51415,1.51415,561100000.0
2009-10-27 00:20:00,1.51415,1.5142,1.51415,1.51415,399030000.0
2009-10-27 00:21:00,1.51415,1.51415,1.51415,1.51415,123800000.0
2009-10-27 00:22:00,1.51415,1.51415,1.51415,1.51415,155820000.0
2009-10-27 00:23:00,1.51415,1.51415,1.51415,1.51415,4130000.0
2009-10-27 00:24:00,1.51415,1.5142,1.51415,1.5142,184140000.0
2009-10-27 00:25:00,1.51425,1.5143,1.51425,1.51425,26700000.0
2009-10-27 00:26:00,1.51425,1.51425,1.51415,1.5142,229650000.0
2009-10-27 00:27:00,1.5142,1.5142,1.51415,1.51415,6500000.0
2009-10-27 00:28:00,1.51415,1.51415,1.51415,1.51415,500000.0
2009-10-27 00:29:00,1.51415,1.5142,1.51415,1.51415,41670000.0
2009-10-27 00:30:00,1.51415,1.51415,1.51415,1.51415,400000.0
2009-10-27 00:31:00,1.51415,1.51415,1.51415,1.51415,2200000.0
2009-10-27 00:32:00,1.51415,1.51415,1.51415,1.51415,3500000.0
2009-10-27 00:33:00,1.51415,1.51425,1.51415,1.51415,53880000.0
2009-10-27 00:34:00,1.51415,1.5142,1.51415,1.51415,212780000.0
2009-10-27 00:35:00,1.51415,1.51415,1.51415,1.51415,191160000.0
2009-10-27 00:36:00,1.51415,1.5142,1.5141,1.5141,151570000.0
2009-10-27 00:37:00,1.5141,1.51415,1.51405,1.51415,4550000.0
2009-10-27 00:38:00,1.51415,1.51415,1.51405,1.51405,160880000.0
2009-10-27 00:39:00,1.51405,1.51405,1.51405,1.51405,44000000.0
2009-10-27 00:40:00,1.51405,1.51405,1.51405,1.51405,10340000.0
2009-10-27 00:41:00,1.51405,1.51405,1.51405,1.51405,2000000.0
2009-10-27 00:42:00,1.51405,1.51405,1.51405,1.51405,250000.0
2009-10-27 00:43:00,1.51366,1.51371,1.51348,1.51348,483520000.0
2009-10-27 00:44:00,1.51405,1.51405,1.51405,1.51405,250000.0
2009-10-27 00:45:00,1.51405,1.51405,1.51405,1.51405,250000.0
2009-10-27 00:46:00,1.51405,1.51405,1.51405,1.51405,250000.0
2009-10-27 00:47:00,1.51405,1.51405,1.51405,1.51405,250000.0
2009-10-27 00:48:00,1.51405,1.51405,1.51405,1.51405,1500000.0
2009-10-27 00:49:00,1.5136,1.51381,1.51353,1.51375,224100000.0
2009-10-27 00:50:00,1.51405,1.51405,1.51405,1.51405,3250000.0
2009-10-27 00:51:00,1.51405,1.5142,1.51405,1.51415,108890000.0
2009-10-27 00:52:00,1.51415,1.51425,1.51415,1.51425,67900000.0
2009-10-27 00:53:00,1.51425,1.51435,1.51425,1.51425,26000000.0
2009-10-27 00:54:00,1.5142,1.5142,1.5142,1.5142,16500000.0
2009-10-27 00:55:00,1.5142,1.5142,1.51405,1.5142,152040000.0
2009-10-27 00:56:00,1.51415,1.51435,1.51415,1.5143,97800000.0
2009-10-27 00:57:00,1.5143,1.51455,1.5142,1.5144,171000000.0
2009-10-27 00:58:00,1.5144,1.5144,1.51415,1.5143,225020000.0
2009-10-27 00:59:00,1.51435,1.5144,1.5142,1.51425,69700000.0
2009-10-27 01:00:00,1.51425,1.51435,1.51425,1.51435,52500000.0
2009-10-27 01:01:00,1.51435,1.5144,1.5143,1.5144,56300000.0
2009-10-27 01:02:00,1.5144,1.5144,1.5144,1.5144,4400000.0
2009-10-27 01:03:00,1.5144,1.51445,1.51435,1.5144,78400000.0
2009-10-27 01:04:00,1.5144,1.51445,1.5144,1.51445,18800000.0
2009-10-27 01:05:00,1.5145,1.5145,1.5142,1.51435,55000000.0
2009-10-27 01:06:00,1.5144,1.51445,1.51435,1.5144,46300000.0
2009-10-27 01:07:00,1.5144,1.5144,1.51435,1.5144,46900000.0
2009-10-27 01:08:00,1.5144,1.5146,1.5144,1.5146,117200000.0
2009-10-27 01:09:00,1.5145,1.5145,1.5143,1.5143,12500000.0
2009-10-27 01:10:00,1.5143,1.5143,1.5143,1.5143,7300000.0
2009-10-27 01:11:00,1.5143,1.51435,1.5143,1.5143,88600000.0
2009-10-27 01:12:00,1.5143,1.5143,1.5143,1.5143,52800000.0
2009-10-27 01:13:00,1.5143,1.51435,1.5143,1.5143,20500000.0
2009-10-27 01:14:00,1.5143,1.51435,1.5143,1.5143,47610000.0
2009-10-27 01:15:00,1.5143,1.51435,1.5143,1.5143,63420000.0
2009-10-27 01:16:00,1.5143,1.5143,1.5143,1.5143,9100000.0
2009-10-27 01:17:00,1.5143,1.5143,1.5143,1.5143,9200000.0
2009-10-27 01:18:00,1.5143,1.5143,1.5143,1.5143,7200000.0
2009-10-27 01:19:00,1.5143,1.5143,1.5143,1.5143,1600000.0
2009-10-27 01:20:00,1.5143,1.5143,1.5143,1.5143,3600000.0
2009-10-27 01:21:00,1.5143,1.5143,1.5143,1.5143,6800000.0
2009-10-27 01:22:00,1.5143,1.5143,1.5143,1.5143,5300000.0
2009-10-27 01:23:00,1.5143,1.5143,1.5143,1.5143,7600000.0
2009-10-27 01:24:00,1.5143,1.5143,1.5143,1.5143,5200000.0
2009-10-27 01:25:00,1.5143,1.51445,1.5143,1.5144,40700000.0
2009-10-27 01:26:00,1.5144,1.5145,1.5143,1.51445,62600000.0
2009-10-27 01:27:00,1.51445,1.51445,1.5144,1.5144,30700000.0
2009-10-27 01:28:00,1.5144,1.5144,1.5143,1.5143,33600000.0
2009-10-27 01:29:00,1.5143,1.5143,1.5142,1.5142,6800000.0
2009-10-27 01:30:00,1.5142,1.5142,1.5142,1.5142,5350000.0
2009-10-27 01:31:00,1.5142,1.5142,1.5142,1.5142,4600000.0
2009-10-27 01:32:00,1.5142,1.5142,1.5142,1.5142,2300000.0
2009-10-27 01:33:00,1.5142,1.5143,1.5142,1.51425,64480000.0
2009-10-27 01:34:00,1.51425,1.51425,1.5142,1.51425,29950000.0
2009-10-27 01:35:00,1.51425,1.5144,1.5142,1.5142,47490000.0
2009-10-27 01:36:00,1.5142,1.5142,1.5142,1.5142,15100000.0
2009-10-27 01:37:00,1.5142,1.5142,1.5142,1.5142,14850000.0
2009-10-27 01:38:00,1.5142,1.5142,1.5142,1.5142,13200000.0
2009-10-27 01:39:00,1.5142,1.5143,1.5142,1.5142,19150000.0
2009-10-27 01:40:00,1.5142,1.5142,1.5142,1.5142,6050000.0
2009-10-27 01:41:00,1.5142,1.51435,1.5142,1.51435,22440000.0
2009-10-27 01:42:00,1.51435,1.5145,1.5142,1.5142,85550000.0
2009-10-27 01:43:00,1.5142,1.5142,1.5141,1.5142,25350000.0
2009-10-27 01:44:00,1.5142,1.5142,1.5142,1.5142,6000000.0
2009-10-27 01:45:00,1.5142,1.5142,1.5141,1.5141,16200000.0
2009-10-27 01:46:00,1.5141,1.5142,1.5141,1.51415,92250000.0
2009-10-27 01:47:00,1.51415,1.51425,1.51415,1.51425,77200000.0
2009-10-27 01:48:00,1.51425,1.51425,1.51415,1.51415,64470000.0
2009-10-27 01:49:00,1.51415,1.5142,1.51415,1.5142,123600000.0
2009-10-27 01:50:00,1.51415,1.5143,1.51415,1.51415,137000000.0
2009-10-27 01:51:00,1.51415,1.51415,1.51415,1.51415,8800000.0
2009-10-27 01:52:00,1.51415,1.51415,1.51415,1.51415,17200000.0
2009-10-27 01:53:00,1.51415,1.51415,1.51415,1.51415,14800000.0
2009-10-27 01:54:00,1.51415,1.51415,1.51415,1.51415,12500000.0
2009-10-27 01:55:00,1.5142,1.51425,1.51415,1.5142,97700000.0
2009-10-27 01:56:00,1.5142,1.5142,1.51415,1.51415,42170000.0
2009-10-27 01:57:00,1.51415,1.51415,1.51415,1.51415,3200000.0
2009-10-27 01:58:00,1.51415,1.51415,1.51415,1.51415,4800000.0
2009-10-27 01:59:00,1.51415,1.51415,1.5141,1.51415,13000000.0
2009-10-27 02:00:00,1.51415,1.51415,1.514,1.514,21800000.0
2009-10-27 02:01:00,1.514,1.51405,1.514,1.51405,51500000.0
2009-10-27 02:02:00,1.51405,1.5141,1.51405,1.5141,30800000.0
2009-10-27 02:03:00,1.51405,1.5141,1.514,1.51405,72600000.0
2009-10-27 02:04:00,1.51405,1.51455,1.51405,1.51445,138600000.0
2009-10-27 02:05:00,1.5145,1.5147,1.51435,1.51445,105100000.0
2009-10-27 02:06:00,1.5144,1.51455,1.51435,1.5144,182700000.0
2009-10-27 02:07:00,1.51445,1.51445,1.5143,1.51435,352060000.0
2009-10-27 02:08:00,1.5144,1.5144,1.5143,1.5143,262410000.0
2009-10-27 02:09:00,1.5143,1.5144,1.5143,1.51435,148850000.0
2009-10-27 02:10:00,1.51435,1.51445,1.5143,1.5143,179500000.0
2009-10-27 02:11:00,1.5143,1.51445,1.5143,1.51435,181580000.0
2009-10-27 02:12:00,1.51435,1.51445,1.5143,1.5144,363010000.0
2009-10-27 02:13:00,1.5144,1.5145,1.5144,1.51445,172000000.0
2009-10-27 02:14:00,1.5145,1.51455,1.51445,1.5145,162400000.0
2009-10-27 02:15:00,1.5145,1.51455,1.51445,1.5145,142500000.0
2009-10-27 02:16:00,1.5145,1.51455,1.5143,1.5143,134500000.0
2009-10-27 02:17:00,1.5143,1.5144,1.5143,1.5143,44400000.0
2009-10-27 02:18:00,1.5143,1.51435,1.5143,1.5143,121520000.0
2009-10-27 02:19:00,1.5143,1.51445,1.5143,1.5144,212940000.0
2009-10-27 02:20:00,1.5144,1.51445,1.5143,1.5143,200580000.0
2009-10-27 02:21:00,1.5143,1.51435,1.5143,1.5143,58860000.0
2009-10-27 02:22:00,1.5143,1.51435,1.5143,1.5143,325760000.0
2009-10-27 02:23:00,1.5143,1.5144,1.5143,1.5144,700340000.0
2009-10-27 02:24:00,1.5144,1.5144,1.5143,1.5143,300920000.0
2009-10-27 02:25:00,1.5144,1.5144,1.5143,1.5143,84420000.0
2009-10-27 02:26:00,1.5143,1.5144,1.5143,1.5144,103400000.0
2009-10-27 02:27:00,1.5144,1.5145,1.5144,1.5144,290600000.0
2009-10-27 02:28:00,1.5144,1.51445,1.51435,1.5144,148300000.0
2009-10-27 02:29:00,1.5144,1.51445,1.5143,1.51435,203640000.0
2009-10-27 02:30:00,1.5144,1.5144,1.5143,1.51435,1188020000.0
2009-10-27 02:31:00,1.51435,1.5144,1.5143,1.51435,375400000.0
2009-10-27 02:32:00,1.51435,1.5144,1.5143,1.51435,1360540000.0
2009-10-27 02:33:00,1.51435,1.51435,1.5143,1.5143,1129170000.0
2009-10-27 02:34:00,1.5143,1.51435,1.5143,1.5143,1248320000.0
2009-10-27 02:35:00,1.5143,1.5144,1.5143,1.5143,1339100000.0
2009-10-27 02:36:00,1.5143,1.51435,1.5143,1.5143,1019700000.0
2009-10-27 02:37:00,1.5143,1.5144,1.5143,1.51435,742330000.0
2009-10-27 02:38:00,1.5143,1.5144,1.51425,1.5143,1232740000.0
2009-10-27 02:39:00,1.5143,1.5143,1.5143,1.5143,22800000.0
2009-10-27 02:40:00,1.5143,1.5144,1.5143,1.51435,266350000.0
2009-10-27 02:41:00,1.51435,1.51445,1.51435,1.51435,664240009.0
2009-10-27 02:42:00,1.51435,1.5144,1.51435,1.51435,1085750000.0
2009-10-27 02:43:00,1.51435,1.51445,1.51435,1.5144,800600000.0
2009-10-27 02:44:00,1.5144,1.5144,1.51435,1.51435,155720000.0
2009-10-27 02:45:00,1.51435,1.51435,1.51435,1.51435,291180000.0
2009-10-27 02:46:00,1.51435,1.5144,1.51435,1.51435,508340000.0
2009-10-27 02:47:00,1.51435,1.51445,1.51435,1.5144,415290000.0
2009-10-27 02:48:00,1.5144,1.5144,1.51435,1.51435,119500000.0
2009-10-27 02:49:00,1.51435,1.5146,1.51435,1.5144,476600000.0
2009-10-27 02:50:00,1.5144,1.51445,1.51435,1.51435,1344240004.0
2009-10-27 02:51:00,1.51435,1.51435,1.51435,1.51435,33400000.0
2009-10-27 02:52:00,1.51435,1.51435,1.51435,1.51435,29600000.0
2009-10-27 02:53:00,1.51435,1.51435,1.51435,1.51435,379080000.0
2009-10-27 02:54:00,1.51435,1.5144,1.51435,1.51435,622000000.0
2009-10-27 02:55:00,1.51435,1.5144,1.51435,1.51435,97560000.0
2009-10-27 02:56:00,1.51435,1.5144,1.51435,1.51435,1085080000.0
2009-10-27 02:57:00,1.51435,1.5144,1.51435,1.5144,794200000.0
2009-10-27 02:58:00,1.51438,1.51438,1.51427,1.51432,770520000.0
2009-10-27 02:59:00,1.51435,1.51435,1.51435,1.51435,770520000.0
2009-10-27 03:00:00,1.51435,1.51445,1.51435,1.51445,388940000.0
2009-10-27 03:01:00,1.51445,1.5146,1.51445,1.51455,191900000.0
2009-10-27 03:02:00,1.5146,1.51475,1.51455,1.51465,335000000.0
2009-10-27 03:03:00,1.51465,1.5147,1.51455,1.5146,254000000.0
2009-10-27 03:04:00,1.5146,1.5147,1.5145,1.5146,189000000.0
2009-10-27 03:05:00,1.5146,1.51465,1.5145,1.51455,203800000.0
2009-10-27 03:06:00,1.5145,1.5146,1.5144,1.5145,906460000.0
2009-10-27 03:07:00,1.5145,1.5145,1.51445,1.5145,139000000.0
2009-10-27 03:08:00,1.5145,1.51455,1.51445,1.5145,324100000.0
2009-10-27 03:09:00,1.5145,1.5145,1.5145,1.5145,19300000.0
2009-10-27 03:10:00,1.5145,1.5145,1.5144,1.5144,188500000.0
2009-10-27 03:11:00,1.5144,1.5144,1.5144,1.5144,127780000.0
2009-10-27 03:12:00,1.5144,1.5144,1.5144,1.5144,104580000.0
2009-10-27 03:13:00,1.5144,1.5144,1.5144,1.5144,377900000.0
2009-10-27 03:14:00,1.5144,1.51445,1.5144,1.5144,591020000.0
2009-10-27 03:15:00,1.5144,1.5144,1.5144,1.5144,70400000.0
2009-10-27 03:16:00,1.5144,1.51445,1.5144,1.5144,464900000.0
2009-10-27 03:17:00,1.5144,1.51455,1.5144,1.51455,129000000.0
2009-10-27 03:18:00,1.51455,1.51455,1.5145,1.5145,83500000.0
2009-10-27 03:19:00,1.5145,1.51455,1.5145,1.5145,114100000.0
2009-10-27 03:20:00,1.5145,1.5146,1.51445,1.5145,319299999.0
2009-10-27 03:21:00,1.5145,1.51455,1.51445,1.51455,69100000.0
2009-10-27 03:22:00,1.5145,1.5146,1.51445,1.51455,205400000.0
2009-10-27 03:23:00,1.51455,1.51455,1.51455,1.51455,44100000.0
2009-10-27 03:24:00,1.51455,1.51455,1.5144,1.5144,105540000.0
2009-10-27 03:25:00,1.5144,1.5145,1.5144,1.51445,469820000.0
2009-10-27 03:26:00,1.51445,1.51445,1.5144,1.5144,130140000.0
2009-10-27 03:27:00,1.5144,1.5145,1.5144,1.5144,264480000.0
2009-10-27 03:28:00,1.5144,1.5145,1.5144,1.5144,135540000.0
2009-10-27 03:29:00,1.5144,1.5145,1.5144,1.5145,234980000.0
2009-10-27 03:30:00,1.51445,1.51455,1.51445,1.51445,327300000.0
2009-10-27 03:31:00,1.51445,1.51455,1.5144,1.51455,636480000.0
2009-10-27 03:32:00,1.51455,1.5147,1.51445,1.5147,281900000.0
2009-10-27 03:33:00,1.5147,1.5148,1.5146,1.51465,478100000.0
2009-10-27 03:34:00,1.5147,1.5147,1.51465,1.5147,268500000.0
2009-10-27 03:35:00,1.5147,1.5147,1.51455,1.51455,381000000.0
2009-10-27 03:36:00,1.5146,1.5146,1.5145,1.5146,239500000.0
2009-10-27 03:37:00,1.5146,1.5146,1.5145,1.51455,262100000.0
2009-10-27 03:38:00,1.51455,1.51455,1.5144,1.51455,894720000.0
2009-10-27 03:39:00,1.51455,1.51455,1.5145,1.5145,143400000.0
2009-10-27 03:40:00,1.5145,1.5146,1.5145,1.51455,198600000.0
2009-10-27 03:41:00,1.51455,1.5146,1.51445,1.51455,263200000.0
2009-10-27 03:42:00,1.51455,1.51455,1.51455,1.51455,178500000.0
2009-10-27 03:43:00,1.51455,1.51455,1.5145,1.51455,130600000.0
2009-10-27 03:44:00,1.5145,1.51455,1.5145,1.5145,45600000.0
2009-10-27 03:45:00,1.51445,1.51445,1.5144,1.51445,169610000.0
2009-10-27 03:46:00,1.5145,1.5145,1.51445,1.5145,212800000.0
2009-10-27 03:47:00,1.51445,1.5145,1.51445,1.51445,189200000.0
2009-10-27 03:48:00,1.51445,1.51445,1.51445,1.51445,156200000.0
2009-10-27 03:49:00,1.51445,1.5145,1.5144,1.5144,173250000.0
2009-10-27 03:50:00,1.5144,1.51445,1.5144,1.5144,175400000.0
2009-10-27 03:51:00,1.5144,1.5144,1.5144,1.5144,18400000.0
2009-10-27 03:52:00,1.5144,1.5144,1.5144,1.5144,13200000.0
2009-10-27 03:53:00,1.5144,1.51445,1.5144,1.5144,63050000.0
2009-10-27 03:54:00,1.5144,1.51445,1.5144,1.51445,22800000.0
2009-10-27 03:55:00,1.51445,1.51445,1.51445,1.51445,80400000.0
2009-10-27 03:56:00,1.51445,1.51445,1.51445,1.51445,38200000.0
2009-10-27 03:57:00,1.51445,1.5145,1.51445,1.51445,84300000.0
2009-10-27 03:58:00,1.51445,1.51445,1.51445,1.51445,8000000.0
2009-10-27 03:59:00,1.51445,1.51445,1.51445,1.51445,9000000.0
2009-10-27 04:00:00,1.51445,1.51445,1.5144,1.5144,64200000.0
2009-10-27 04:01:00,1.5144,1.51445,1.5144,1.5144,48900000.0
2009-10-27 04:02:00,1.5144,1.51445,1.5144,1.5144,39200000.0
2009-10-27 04:03:00,1.51445,1.5145,1.5144,1.5145,46100000.0
2009-10-27 04:04:00,1.5145,1.5145,1.5144,1.51445,71410000.0
2009-10-27 04:05:00,1.51445,1.5145,1.5144,1.51445,21550000.0
2009-10-27 04:06:00,1.5144,1.51445,1.5144,1.51445,57150000.0
2009-10-27 04:07:00,1.51445,1.51445,1.51445,1.51445,18750000.0
2009-10-27 04:08:00,1.514,1.51412,1.51381,1.51381,63800000.0
2009-10-27 04:09:00,1.51445,1.51445,1.51445,1.51445,10400000.0
2009-10-27 04:10:00,1.51445,1.51445,1.51445,1.51445,1600000.0
2009-10-27 04:11:00,1.51445,1.51445,1.51445,1.51445,2400000.0
2009-10-27 04:12:00,1.51445,1.51445,1.51445,1.51445,12800000.0
2009-10-27 04:13:00,1.51445,1.51445,1.51445,1.51445,1600000.0
2009-10-27 04:14:00,1.51445,1.51445,1.51445,1.51445,4000000.0
2009-10-27 04:15:00,1.51445,1.51445,1.51445,1.51445,20900000.0
2009-10-27 04:16:00,1.51445,1.51445,1.51445,1.51445,27200000.0
2009-10-27 04:17:00,1.51445,1.51445,1.51445,1.51445,16800000.0
2009-10-27 04:18:00,1.51445,1.51445,1.51445,1.51445,12000000.0
2009-10-27 04:19:00,1.51445,1.51445,1.51445,1.51445,8800000.0
2009-10-27 04:20:00,1.51403,1.51424,1.51389,1.51423,186700000.0
2009-10-27 04:21:00,1.51445,1.51445,1.51445,1.51445,8000000.0
2009-10-27 04:22:00,1.51445,1.51445,1.51445,1.51445,3200000.0
2009-10-27 04:23:00,1.51445,1.51445,1.51445,1.51445,1600000.0
2009-10-27 04:24:00,1.51445,1.51445,1.51445,1.51445,1600000.0
2009-10-27 04:25:00,1.51445,1.51445,1.51445,1.51445,4800000.0
2009-10-27 04:26:00,1.51445,1.51445,1.51445,1.51445,2400000.0
2009-10-27 04:27:00,1.51445,1.51445,1.51445,1.51445,13600000.0
2009-10-27 04:28:00,1.51445,1.51445,1.51445,1.51445,5600000.0
2009-10-27 04:29:00,1.51445,1.51445,1.51445,1.51445,17800000.0
2009-10-27 04:30:00,1.51445,1.51445,1.51445,1.51445,15400000.0
2009-10-27 04:31:00,1.51445,1.51455,1.51445,1.5145,187600000.0
2009-10-27 04:32:00,1.5145,1.51455,1.51445,1.51445,87800000.0
2009-10-27 04:33:00,1.51445,1.51445,1.51445,1.51445,102400000.0
2009-10-27 04:34:00,1.51445,1.5145,1.51445,1.51445,192480000.0
2009-10-27 04:35:00,1.51455,1.5146,1.51445,1.51455,214750000.0
2009-10-27 04:36:00,1.51455,1.51455,1.51445,1.5145,257200000.0
2009-10-27 04:37:00,1.51455,1.5146,1.5145,1.5145,291800000.0
2009-10-27 04:38:00,1.5145,1.5146,1.5145,1.5146,215000000.0
2009-10-27 04:39:00,1.5146,1.5146,1.51445,1.5145,425890000.0
2009-10-27 04:40:00,1.5145,1.51455,1.5145,1.5145,244100000.0
2009-10-27 04:41:00,1.51455,1.51455,1.51445,1.5145,173950000.0
2009-10-27 04:42:00,1.5145,1.51455,1.51445,1.5145,400290000.0
2009-10-27 04:43:00,1.51445,1.51445,1.51445,1.51445,63000000.0
2009-10-27 04:44:00,1.51445,1.51455,1.51445,1.5145,183250000.0
2009-10-27 04:45:00,1.51445,1.5145,1.51445,1.51445,211000000.0
2009-10-27 04:46:00,1.51445,1.51445,1.51445,1.51445,52500000.0
2009-10-27 04:47:00,1.51445,1.51445,1.51445,1.51445,51050000.0
2009-10-27 04:48:00,1.51445,1.51445,1.51445,1.51445,164950000.0
2009-10-27 04:49:00,1.51445,1.51445,1.51445,1.51445,26250000.0
2009-10-27 04:50:00,1.51445,1.51445,1.51445,1.51445,50100000.0
2009-10-27 04:51:00,1.51445,1.51445,1.51445,1.51445,33600000.0
2009-10-27 04:52:00,1.51445,1.51445,1.51445,1.51445,31500000.0
2009-10-27 04:53:00,1.51445,1.51445,1.51445,1.51445,29400000.0
2009-10-27 04:54:00,1.51445,1.51445,1.51445,1.51445,25200000.0
2009-10-27 04:55:00,1.51445,1.51445,1.51445,1.51445,45350000.0
2009-10-27 04:56:00,1.51445,1.51445,1.51445,1.51445,30550000.0
2009-10-27 04:57:00,1.51445,1.51445,1.51445,1.51445,47250000.0
2009-10-27 04:58:00,1.51445,1.51445,1.51445,1.51445,21000000.0
2009-10-27 04:59:00,1.51445,1.51445,1.51445,1.51445,27300000.0
2009-10-27 05:00:00,1.51445,1.51445,1.51445,1.51445,26250000.0
2009-10-27 05:01:00,1.51445,1.51445,1.51445,1.51445,5250000.0
2009-10-27 05:02:00,1.51445,1.5145,1.51445,1.51445,55800000.0
2009-10-27 05:03:00,1.51445,1.51445,1.51445,1.51445,4200000.0
2009-10-27 05:04:00,1.51445,1.51465,1.51445,1.51455,206839999.0
2009-10-27 05:05:00,1.51455,1.51455,1.5145,1.51455,47200000.0
2009-10-27 05:06:00,1.51455,1.5146,1.5145,1.51455,73000000.0
2009-10-27 05:07:00,1.51445,1.5145,1.51405,1.5141,279300000.0
2009-10-27 05:08:00,1.5142,1.51425,1.51405,1.51405,344900000.0
2009-10-27 05:09:00,1.51405,1.51405,1.51405,1.51405,9600000.0
2009-10-27 05:10:00,1.51405,1.51425,1.51405,1.51425,306140000.0
2009-10-27 05:11:00,1.51425,1.51425,1.5141,1.5142,121600000.0
2009-10-27 05:12:00,1.5142,1.51425,1.51415,1.5142,150400000.0
2009-10-27 05:13:00,1.5142,1.5142,1.5142,1.5142,55200000.0
2009-10-27 05:14:00,1.51415,1.51445,1.51415,1.5144,237799999.0
2009-10-27 05:15:00,1.51445,1.5145,1.5143,1.5143,454499998.0
2009-10-27 05:16:00,1.51435,1.51445,1.5143,1.51435,326800001.0
2009-10-27 05:17:00,1.5144,1.5144,1.5143,1.5144,201100000.0
2009-10-27 05:18:00,1.5144,1.5145,1.5144,1.51445,433299996.0
2009-10-27 05:19:00,1.51445,1.5145,1.5144,1.51445,451100000.0
2009-10-27 05:20:00,1.5145,1.51455,1.5144,1.51445,378700000.0
2009-10-27 05:21:00,1.51445,1.51455,1.51445,1.5145,393399999.0
2009-10-27 05:22:00,1.5146,1.5146,1.51445,1.5145,370200000.0
2009-10-27 05:23:00,1.5147,1.5147,1.51445,1.5145,312800001.0
2009-10-27 05:24:00,1.5145,1.51475,1.5145,1.51465,386900000.0
2009-10-27 05:25:00,1.51475,1.51475,1.51455,1.51465,478199996.0
2009-10-27 05:26:00,1.51465,1.51475,1.51455,1.5146,391300000.0
2009-10-27 05:27:00,1.5146,1.5147,1.51455,1.5146,361099999.0
2009-10-27 05:28:00,1.5146,1.51465,1.51455,1.5146,380000000.0
2009-10-27 05:29:00,1.5146,1.51465,1.51455,1.51465,402500000.0
2009-10-27 05:30:00,1.51465,1.51465,1.51455,1.51455,708799998.0
2009-10-27 05:31:00,1.5146,1.5146,1.5145,1.5145,65600000.0
2009-10-27 05:32:00,1.5145,1.51465,1.51445,1.51455,505099996.0
2009-10-27 05:33:00,1.51465,1.51465,1.51455,1.5146,261099997.0
2009-10-27 05:34:00,1.5146,1.5146,1.5144,1.5145,739399998.0
2009-10-27 05:35:00,1.5145,1.51475,1.51445,1.5145,804100003.0
2009-10-27 05:36:00,1.5145,1.51465,1.51445,1.51455,390600000.0
2009-10-27 05:37:00,1.5146,1.51465,1.5146,1.5146,137600000.0
2009-10-27 05:38:00,1.51465,1.51465,1.51445,1.51455,520000001.0
2009-10-27 05:39:00,1.51455,1.5146,1.51445,1.51445,382399998.0
2009-10-27 05:40:00,1.51445,1.51455,1.51445,1.51445,197499998.0
2009-10-27 05:41:00,1.51445,1.5145,1.51445,1.5145,66200000.0
2009-10-27 05:42:00,1.5145,1.51455,1.51445,1.5145,114000000.0
2009-10-27 05:43:00,1.5145,1.51455,1.51445,1.5145,352699999.0
2009-10-27 05:44:00,1.5145,1.51455,1.51445,1.5145,274600001.0
2009-10-27 05:45:00,1.5145,1.5145,1.51445,1.51445,106400000.0
2009-10-27 05:46:00,1.51445,1.5145,1.51445,1.5145,99200000.0
2009-10-27 05:47:00,1.5145,1.51455,1.51445,1.51445,342200000.0
2009-10-27 05:48:00,1.5145,1.51455,1.51445,1.5145,434100001.0
2009-10-27 05:49:00,1.5145,1.5145,1.51445,1.51445,132500000.0
2009-10-27 05:50:00,1.51455,1.5146,1.51455,1.5146,154700000.0
2009-10-27 05:51:00,1.5146,1.5146,1.5145,1.5146,330200002.0
2009-10-27 05:52:00,1.5146,1.5146,1.51455,1.51455,82400000.0
2009-10-27 05:53:00,1.51455,1.5146,1.51455,1.5146,107900000.0
2009-10-27 05:54:00,1.5146,1.5146,1.5145,1.51455,235100001.0
2009-10-27 05:55:00,1.51455,1.51455,1.51455,1.51455,28000000.0
2009-10-27 05:56:00,1.51455,1.5146,1.5145,1.51455,463499999.0
2009-10-27 05:57:00,1.51455,1.5146,1.5145,1.5146,67399999.0
2009-10-27 05:58:00,1.5146,1.5146,1.5146,1.5146,67200000.0
2009-10-27 05:59:00,1.5146,1.5146,1.5146,1.5146,56800000.0
2009-10-27 06:00:00,1.5146,1.5146,1.5146,1.5146,13600000.0
2009-10-27 06:01:00,1.5146,1.5146,1.5146,1.5146,14400000.0
2009-10-27 06:02:00,1.5146,1.5146,1.5146,1.5146,9600000.0
2009-10-27 06:03:00,1.5146,1.5146,1.5146,1.5146,9600000.0
2009-10-27 06:04:00,1.5146,1.5146,1.51455,1.5146,53100000.0
2009-10-27 06:05:00,1.5146,1.5146,1.5146,1.5146,8800000.0
2009-10-27 06:06:00,1.5146,1.5146,1.5146,1.5146,40800000.0
2009-10-27 06:07:00,1.5146,1.51465,1.51455,1.5146,104700000.0
2009-10-27 06:08:00,1.5146,1.5146,1.5146,1.5146,39200000.0
2009-10-27 06:09:00,1.5146,1.5146,1.5146,1.5146,36000000.0
2009-10-27 06:10:00,1.5146,1.5146,1.5146,1.5146,36000000.0
2009-10-27 06:11:00,1.5146,1.5146,1.5146,1.5146,29600000.0
2009-10-27 06:12:00,1.5146,1.5146,1.5146,1.5146,71300000.0
2009-10-27 06:13:00,1.5146,1.5146,1.5146,1.5146,60000000.0
2009-10-27 06:14:00,1.5146,1.5146,1.5146,1.5146,21600000.0
2009-10-27 06:15:00,1.5146,1.5146,1.5146,1.5146,41600000.0
2009-10-27 06:16:00,1.5146,1.5146,1.51455,1.5146,65500000.0
2009-10-27 06:17:00,1.51455,1.51465,1.5145,1.51465,435499998.0
2009-10-27 06:18:00,1.5147,1.5147,1.51465,1.51465,7200000.0
2009-10-27 06:19:00,1.51465,1.51465,1.51465,1.51465,2400000.0
2009-10-27 06:20:00,1.5147,1.5147,1.5147,1.5147,2400000.0
2009-10-27 06:21:00,1.51444,1.51449,1.51404,1.51404,739200000.0
2009-10-27 06:22:00,1.51465,1.51465,1.5146,1.5146,27600000.0
2009-10-27 06:23:00,1.51465,1.5147,1.5146,1.51465,70400000.0
2009-10-27 06:24:00,1.51465,1.51465,1.51465,1.51465,33600000.0
2009-10-27 06:25:00,1.51465,1.51465,1.51465,1.51465,14400000.0
2009-10-27 06:26:00,1.51465,1.51465,1.51465,1.51465,24000000.0
2009-10-27 06:27:00,1.51465,1.51465,1.51465,1.51465,50400000.0
2009-10-27 06:28:00,1.51455,1.5146,1.51455,1.5146,76000000.0
2009-10-27 06:29:00,1.5146,1.5146,1.5146,1.5146,64800000.0
2009-10-27 06:30:00,1.5146,1.5146,1.5146,1.5146,110400000.0
2009-10-27 06:31:00,1.5146,1.5146,1.5146,1.5146,88800000.0
2009-10-27 06:32:00,1.5146,1.5146,1.5146,1.5146,57600000.0
2009-10-27 06:33:00,1.5146,1.5146,1.5146,1.5146,64800000.0
2009-10-27 06:34:00,1.5146,1.5146,1.51445,1.5146,126400000.0
2009-10-27 06:35:00,1.5146,1.5146,1.51455,1.51455,92000000.0
2009-10-27 06:36:00,1.51455,1.51455,1.51455,1.51455,19200000.0
2009-10-27 06:37:00,1.51455,1.5146,1.5145,1.51455,131100000.0
2009-10-27 06:38:00,1.51455,1.51455,1.5145,1.51455,81400000.0
2009-10-27 06:39:00,1.5145,1.51455,1.5145,1.51455,86700000.0
2009-10-27 06:40:00,1.5146,1.5146,1.5145,1.5145,169200000.0
2009-10-27 06:41:00,1.51455,1.51455,1.5145,1.51455,93200000.0
2009-10-27 06:42:00,1.51455,1.51455,1.51455,1.51455,21700000.0
2009-10-27 06:43:00,1.51455,1.51455,1.5145,1.51455,76100000.0
2009-10-27 06:44:00,1.51455,1.5146,1.5145,1.51455,71900000.0
2009-10-27 06:45:00,1.51455,1.5146,1.51455,1.5146,72500000.0
2009-10-27 06:46:00,1.5146,1.5146,1.5146,1.5146,53000000.0
2009-10-27 06:47:00,1.5146,1.5146,1.51445,1.5145,244000000.0
2009-10-27 06:48:00,1.5145,1.51455,1.5145,1.5145,230000000.0
2009-10-27 06:49:00,1.51455,1.5146,1.51445,1.5145,156000000.0
2009-10-27 06:50:00,1.5145,1.5146,1.51445,1.51455,233200002.0
2009-10-27 06:51:00,1.5145,1.51455,1.5145,1.5145,67800000.0
2009-10-27 06:52:00,1.5145,1.51455,1.5145,1.51455,40000000.0
2009-10-27 06:53:00,1.5145,1.5146,1.51445,1.51455,256299999.0
2009-10-27 06:54:00,1.51455,1.51455,1.51445,1.5145,99100000.0
2009-10-27 06:55:00,1.5145,1.51455,1.5145,1.5145,56100000.0
2009-10-27 06:56:00,1.5145,1.51455,1.5145,1.5145,76100000.0
2009-10-27 06:57:00,1.5145,1.51455,1.51445,1.51455,264099999.0
2009-10-27 06:58:00,1.51455,1.5146,1.51445,1.51455,271400000.0
2009-10-27 06:59:00,1.5145,1.5146,1.51445,1.51455,380499997.0
2009-10-27 07:00:00,1.5145,1.5146,1.51445,1.51445,568599998.0
2009-10-27 07:01:00,1.51455,1.5146,1.5145,1.5145,472699997.0
2009-10-27 07:02:00,1.51455,1.5146,1.5145,1.51455,214900000.0
2009-10-27 07:03:00,1.51455,1.5146,1.5145,1.5145,118100000.0
2009-10-27 07:04:00,1.51455,1.5146,1.5145,1.51455,369799998.0
2009-10-27 07:05:00,1.51455,1.5146,1.5145,1.51455,349800000.0
2009-10-27 07:06:00,1.51455,1.5146,1.5145,1.51455,256699999.0
2009-10-27 07:07:00,1.5146,1.5146,1.5145,1.51455,345200000.0
2009-10-27 07:08:00,1.51455,1.5146,1.5145,1.5146,143600000.0
2009-10-27 07:09:00,1.51455,1.51465,1.5145,1.51455,264599999.0
2009-10-27 07:10:00,1.51455,1.5146,1.5145,1.51455,229500000.0
2009-10-27 07:11:00,1.51455,1.5146,1.5145,1.51455,160300000.0
2009-10-27 07:12:00,1.51455,1.5146,1.5145,1.51455,356800000.0
2009-10-27 07:13:00,1.51455,1.5146,1.5145,1.51455,149699999.0
2009-10-27 07:14:00,1.51455,1.5146,1.5145,1.5146,48000000.0
2009-10-27 07:15:00,1.51455,1.5146,1.5145,1.51455,210000000.0
2009-10-27 07:16:00,1.51455,1.5146,1.5145,1.51455,97900000.0
2009-10-27 07:17:00,1.5145,1.5146,1.5145,1.5145,394499998.0
2009-10-27 07:18:00,1.51455,1.5147,1.5145,1.51455,422900000.0
2009-10-27 07:19:00,1.51455,1.5147,1.5145,1.5146,336400000.0
2009-10-27 07:20:00,1.5146,1.5146,1.51455,1.5146,127600000.0
2009-10-27 07:21:00,1.5146,1.51465,1.51455,1.51455,336800000.0
2009-10-27 07:22:00,1.51455,1.5147,1.51455,1.51455,392999997.0
2009-10-27 07:23:00,1.51455,1.51475,1.51455,1.5146,148100000.0
2009-10-27 07:24:00,1.5146,1.51475,1.5145,1.51455,224200000.0
2009-10-27 07:25:00,1.5146,1.51465,1.5145,1.5146,194600000.0
2009-10-27 07:26:00,1.5146,1.51465,1.51455,1.51455,369400000.0
2009-10-27 07:27:00,1.51455,1.51465,1.51455,1.5146,216500000.0
2009-10-27 07:28:00,1.5146,1.51465,1.51455,1.5146,281800000.0
2009-10-27 07:29:00,1.5146,1.5147,1.5145,1.51455,337600000.0
2009-10-27 07:30:00,1.5146,1.5146,1.5145,1.5145,245700000.0
2009-10-27 07:31:00,1.5145,1.51455,1.5145,1.51455,306600000.0
2009-10-27 07:32:00,1.51455,1.5146,1.5145,1.51455,125200000.0
2009-10-27 07:33:00,1.51455,1.5146,1.5145,1.5146,24600000.0
2009-10-27 07:34:00,1.5146,1.51465,1.51455,1.5146,144200000.0
2009-10-27 07:35:00,1.51455,1.5146,1.51455,1.5146,41800000.0
2009-10-27 07:36:00,1.5146,1.5146,1.5145,1.5146,42000000.0
2009-10-27 07:37:00,1.5146,1.51465,1.5146,1.5146,143800000.0
2009-10-27 07:38:00,1.5146,1.51465,1.5146,1.5146,211800000.0
2009-10-27 07:39:00,1.5146,1.5146,1.5146,1.5146,124900000.0
2009-10-27 07:40:00,1.5146,1.5147,1.5146,1.51465,238000000.0
2009-10-27 07:41:00,1.5146,1.51465,1.5146,1.5146,352500000.0
2009-10-27 07:42:00,1.5146,1.5146,1.5146,1.5146,128000000.0
2009-10-27 07:43:00,1.5146,1.51465,1.5146,1.51465,249400000.0
2009-10-27 07:44:00,1.51465,1.5147,1.51465,1.51465,187400000.0
2009-10-27 07:45:00,1.51465,1.51465,1.51465,1.51465,60000000.0
2009-10-27 07:46:00,1.51465,1.51465,1.51465,1.51465,112100000.0
2009-10-27 07:47:00,1.51465,1.5147,1.51465,1.51465,163100000.0
2009-10-27 07:48:00,1.51465,1.5147,1.51465,1.5147,195100000.0
2009-10-27 07:49:00,1.51465,1.5147,1.51465,1.51465,215100000.0
2009-10-27 07:50:00,1.51465,1.51475,1.51465,1.51475,111900000.0
2009-10-27 07:51:00,1.51475,1.51475,1.51475,1.51475,6000000.0
2009-10-27 07:52:00,1.51475,1.51475,1.5147,1.51475,118100000.0
2009-10-27 07:53:00,1.51475,1.5148,1.5147,1.51475,126000000.0
2009-10-27 07:54:00,1.5148,1.5148,1.5147,1.51475,563200000.0
2009-10-27 07:55:00,1.51475,1.51475,1.51475,1.51475,13000000.0
2009-10-27 07:56:00,1.51475,1.51475,1.51475,1.51475,12000000.0
2009-10-27 07:57:00,1.51475,1.51475,1.51475,1.51475,7000000.0
2009-10-27 07:58:00,1.51475,1.51475,1.51475,1.51475,11000000.0
2009-10-27 07:59:00,1.51475,1.51475,1.51455,1.51465,176400000.0
2009-10-27 08:00:00,1.51465,1.51465,1.5146,1.51465,158700000.0
2009-10-27 08:01:00,1.51465,1.51475,1.51465,1.5147,207700000.0
2009-10-27 08:02:00,1.5147,1.51475,1.51465,1.51465,210600000.0
2009-10-27 08:03:00,1.51465,1.5148,1.51465,1.5148,218900000.0
2009-10-27 08:04:00,1.51475,1.5148,1.5147,1.5148,452900000.0
2009-10-27 08:05:00,1.5148,1.51485,1.51465,1.51465,757899999.0
2009-10-27 08:06:00,1.5147,1.51475,1.51465,1.5147,603500000.0
2009-10-27 08:07:00,1.51465,1.51475,1.51465,1.51465,489200000.0
2009-10-27 08:08:00,1.51465,1.51475,1.51455,1.5146,709499999.0
2009-10-27 08:09:00,1.51465,1.5147,1.51455,1.51465,332000000.0
2009-10-27 08:10:00,1.51465,1.5147,1.5145,1.5145,166900000.0
2009-10-27 08:11:00,1.5145,1.51465,1.51445,1.51455,556600000.0
2009-10-27 08:12:00,1.51455,1.5146,1.5145,1.5146,359600000.0
2009-10-27 08:13:00,1.5146,1.51465,1.5145,1.5146,284300000.0
2009-10-27 08:14:00,1.5146,1.5146,1.5146,1.5146,206000000.0
2009-10-27 08:15:00,1.5146,1.5148,1.5146,1.5147,772000006.0
2009-10-27 08:16:00,1.51475,1.5148,1.51465,1.51475,746100003.0
2009-10-27 08:17:00,1.51475,1.51485,1.5147,1.51475,480599995.0
2009-10-27 08:18:00,1.51475,1.51495,1.51465,1.5149,1181299994.0
2009-10-27 08:19:00,1.5149,1.51505,1.51485,1.51495,702000007.0
2009-10-27 08:20:00,1.51495,1.51505,1.51485,1.515,87500000.0
2009-10-27 08:21:00,1.51505,1.51505,1.51485,1.515,198500000.0
2009-10-27 08:22:00,1.515,1.51505,1.51495,1.51495,112600000.0
2009-10-27 08:23:00,1.51495,1.51505,1.51495,1.51495,164500000.0
2009-10-27 08:24:00,1.51495,1.51495,1.5148,1.5148,216100000.0
2009-10-27 08:25:00,1.5148,1.5148,1.5148,1.5148,87800000.0
2009-10-27 08:26:00,1.5148,1.51485,1.5148,1.5148,238600000.0
2009-10-27 08:27:00,1.5148,1.515,1.5148,1.51495,163500000.0
2009-10-27 08:28:00,1.51495,1.51505,1.51495,1.51505,108000000.0
2009-10-27 08:29:00,1.515,1.51505,1.515,1.51505,108500000.0
2009-10-27 08:30:00,1.51505,1.51505,1.515,1.51505,72200000.0
2009-10-27 08:31:00,1.51505,1.51515,1.51505,1.51515,360000000.0
2009-10-27 08:32:00,1.5151,1.51515,1.51505,1.51505,216900000.0
2009-10-27 08:33:00,1.515,1.515,1.5149,1.5149,298600000.0
2009-10-27 08:34:00,1.51495,1.515,1.51485,1.515,285400000.0
2009-10-27 08:35:00,1.515,1.515,1.51485,1.5149,515900000.0
2009-10-27 08:36:00,1.51495,1.51505,1.5149,1.515,284200000.0
2009-10-27 08:37:00,1.515,1.5152,1.51495,1.51515,313700001.0
2009-10-27 08:38:00,1.51515,1.51515,1.515,1.51505,381200000.0
2009-10-27 08:39:00,1.51505,1.5151,1.51495,1.515,342200000.0
2009-10-27 08:40:00,1.515,1.51515,1.515,1.5151,491400000.0
2009-10-27 08:41:00,1.5151,1.51515,1.5151,1.5151,303400000.0
2009-10-27 08:42:00,1.51515,1.5152,1.515,1.515,642300003.0
2009-10-27 08:43:00,1.515,1.5151,1.5148,1.5148,391600000.0
2009-10-27 08:44:00,1.51475,1.5149,1.51465,1.5147,383300000.0
2009-10-27 08:45:00,1.5147,1.51475,1.5147,1.51475,276900000.0
2009-10-27 08:46:00,1.51475,1.51485,1.51465,1.5148,339200000.0
2009-10-27 08:47:00,1.5148,1.51485,1.51475,1.5148,346399999.0
2009-10-27 08:48:00,1.5148,1.51485,1.5148,1.5148,124500000.0
2009-10-27 08:49:00,1.5148,1.5149,1.51465,1.51465,467900000.0
2009-10-27 08:50:00,1.51465,1.51495,1.5146,1.5147,424900000.0
2009-10-27 08:51:00,1.5147,1.51485,1.5147,1.51485,520299999.0
2009-10-27 08:52:00,1.51485,1.515,1.51475,1.51485,485900000.0
2009-10-27 08:53:00,1.51485,1.51515,1.5147,1.51495,586100000.0
2009-10-27 08:54:00,1.51505,1.5152,1.515,1.51505,538100000.0
2009-10-27 08:55:00,1.51505,1.51515,1.51505,1.5151,275800000.0
2009-10-27 08:56:00,1.5151,1.51525,1.5151,1.5151,266200000.0
2009-10-27 08:57:00,1.51505,1.5152,1.51495,1.51505,349399999.0
2009-10-27 08:58:00,1.51505,1.51515,1.51485,1.515,446000000.0
2009-10-27 08:59:00,1.51495,1.51515,1.5148,1.5148,264300000.0
2009-10-27 09:00:00,1.5148,1.51515,1.5148,1.515,279800000.0
2009-10-27 09:01:00,1.515,1.51515,1.515,1.5151,298400000.0
2009-10-27 09:02:00,1.5151,1.51515,1.51485,1.5149,567199999.0
2009-10-27 09:03:00,1.51485,1.5151,1.51485,1.51495,408200000.0
2009-10-27 09:04:00,1.51495,1.51505,1.51485,1.51495,318100000.0
2009-10-27 09:05:00,1.51495,1.51505,1.51485,1.5149,472200000.0
2009-10-27 09:06:00,1.5149,1.51505,1.51485,1.51495,364300000.0
2009-10-27 09:07:00,1.515,1.5151,1.5149,1.515,489200000.0
2009-10-27 09:08:00,1.515,1.515,1.51475,1.5148,213500000.0
2009-10-27 09:09:00,1.5148,1.5149,1.51455,1.51465,396800000.0
2009-10-27 09:10:00,1.51465,1.5149,1.51465,1.5148,345300000.0
2009-10-27 09:11:00,1.5148,1.5149,1.5148,1.5148,58800000.0
2009-10-27 09:12:00,1.5148,1.51495,1.51475,1.5149,306200000.0
2009-10-27 09:13:00,1.5149,1.51525,1.51485,1.51515,554500001.0
2009-10-27 09:14:00,1.5152,1.51525,1.5152,1.5152,320300000.0
2009-10-27 09:15:00,1.51515,1.51525,1.51505,1.5151,406100000.0
2009-10-27 09:16:00,1.5151,1.5151,1.515,1.515,528200000.0
2009-10-27 09:17:00,1.515,1.51505,1.51495,1.51495,224700000.0
2009-10-27 09:18:00,1.51495,1.515,1.5149,1.51495,233900000.0
2009-10-27 09:19:00,1.51495,1.51505,1.5149,1.51495,162900000.0
2009-10-27 09:20:00,1.51505,1.51505,1.51495,1.515,107900000.0
2009-10-27 09:21:00,1.515,1.515,1.51485,1.51495,245500000.0
2009-10-27 09:22:00,1.51495,1.515,1.5149,1.51495,261400000.0
2009-10-27 09:23:00,1.51495,1.5152,1.51495,1.51505,474900000.0
2009-10-27 09:24:00,1.51505,1.51515,1.515,1.51515,426700000.0
2009-10-27 09:25:00,1.5151,1.5153,1.51495,1.51505,453900001.0
2009-10-27 09:26:00,1.5151,1.5152,1.51495,1.5152,280100000.0
2009-10-27 09:27:00,1.5152,1.51525,1.5151,1.5152,332300001.0
2009-10-27 09:28:00,1.5152,1.5152,1.5151,1.51515,484400000.0
2009-10-27 09:29:00,1.51515,1.5152,1.51505,1.5151,390100000.0
2009-10-27 09:30:00,1.5151,1.51515,1.51505,1.51515,383200000.0
2009-10-27 09:31:00,1.51515,1.51515,1.51505,1.51515,211900000.0
2009-10-27 09:32:00,1.51515,1.51515,1.51505,1.5151,278700000.0
2009-10-27 09:33:00,1.51515,1.51515,1.5151,1.5151,278700000.0
2009-10-27 09:34:00,1.51515,1.51515,1.5151,1.5151,322900000.0
2009-10-27 09:35:00,1.5151,1.5152,1.515,1.515,377100000.0
2009-10-27 09:36:00,1.515,1.51515,1.515,1.5151,321900000.0
2009-10-27 09:37:00,1.5151,1.51515,1.51505,1.5151,240900000.0
2009-10-27 09:38:00,1.51515,1.5152,1.5151,1.51515,242500000.0
2009-10-27 09:39:00,1.51515,1.51515,1.5151,1.5151,318200000.0
2009-10-27 09:40:00,1.5151,1.5153,1.5151,1.51515,419500000.0
2009-10-27 09:41:00,1.51515,1.5153,1.51505,1.5151,370000000.0
2009-10-27 09:42:00,1.5151,1.51525,1.5151,1.5152,213400000.0
2009-10-27 09:43:00,1.5152,1.5152,1.51505,1.51515,356700001.0
2009-10-27 09:44:00,1.5151,1.5152,1.515,1.515,458200000.0
2009-10-27 09:45:00,1.5151,1.5152,1.51495,1.51515,777500000.0
2009-10-27 09:46:00,1.51515,1.5152,1.515,1.51505,421999999.0
2009-10-27 09:47:00,1.51505,1.5151,1.515,1.5151,425200000.0
2009-10-27 09:48:00,1.5151,1.5151,1.51505,1.5151,201000000.0
2009-10-27 09:49:00,1.5151,1.51515,1.51505,1.5151,109800000.0
2009-10-27 09:50:00,1.51505,1.51515,1.51505,1.51515,67100000.0
2009-10-27 09:51:00,1.51515,1.5152,1.5151,1.5152,349800000.0
2009-10-27 09:52:00,1.5152,1.51535,1.51515,1.51525,458500001.0
2009-10-27 09:53:00,1.51525,1.5153,1.5152,1.51525,211700000.0
2009-10-27 09:54:00,1.51525,1.51525,1.51495,1.51505,495100000.0
2009-10-27 09:55:00,1.51505,1.5152,1.51505,1.5151,397400000.0
2009-10-27 09:56:00,1.51515,1.51525,1.5151,1.5152,343100000.0
2009-10-27 09:57:00,1.5152,1.51525,1.51515,1.51525,267300000.0
2009-10-27 09:58:00,1.51525,1.5153,1.51515,1.5152,142200000.0
2009-10-27 09:59:00,1.5152,1.51525,1.51505,1.51515,674400000.0
2009-10-27 10:00:00,1.5152,1.5152,1.5151,1.51515,754799997.0
2009-10-27 10:01:00,1.51515,1.51525,1.5151,1.51515,836100006.0
2009-10-27 10:02:00,1.51515,1.5152,1.5151,1.5151,862299997.0
2009-10-27 10:03:00,1.5151,1.5151,1.515,1.5151,452000000.0
2009-10-27 10:04:00,1.5151,1.5152,1.51505,1.5151,420800000.0
2009-10-27 10:05:00,1.5151,1.51515,1.5151,1.5151,296800000.0
2009-10-27 10:06:00,1.5151,1.51515,1.5151,1.5151,138500000.0
2009-10-27 10:07:00,1.5151,1.5151,1.515,1.515,224700000.0
2009-10-27 10:08:00,1.515,1.5151,1.5149,1.515,567900000.0
2009-10-27 10:09:00,1.515,1.5152,1.515,1.51515,512500000.0
2009-10-27 10:10:00,1.51515,1.5153,1.51515,1.51525,712699998.0
2009-10-27 10:11:00,1.5153,1.5154,1.5152,1.51535,718399999.0
2009-10-27 10:12:00,1.51535,1.51545,1.51525,1.51535,419500000.0
2009-10-27 10:13:00,1.5153,1.51545,1.5152,1.51535,730100000.0
2009-10-27 10:14:00,1.51535,1.51545,1.5153,1.51545,782700000.0
2009-10-27 10:15:00,1.51545,1.5155,1.51535,1.5155,487400000.0
2009-10-27 10:16:00,1.51545,1.5155,1.5153,1.5153,540000001.0
2009-10-27 10:17:00,1.5153,1.5154,1.5153,1.5153,205500000.0
2009-10-27 10:18:00,1.5153,1.51535,1.5153,1.5153,426900000.0
2009-10-27 10:19:00,1.5153,1.5153,1.5153,1.5153,244000000.0
2009-10-27 10:20:00,1.5153,1.5153,1.515,1.5151,378000000.0
2009-10-27 10:21:00,1.5151,1.5153,1.515,1.5153,712199998.0
2009-10-27 10:22:00,1.5153,1.51535,1.5152,1.51525,574500000.0
2009-10-27 10:23:00,1.51525,1.5153,1.51515,1.5153,463200000.0
2009-10-27 10:24:00,1.5153,1.5154,1.5152,1.51525,507000000.0
2009-10-27 10:25:00,1.51525,1.51535,1.5152,1.5152,333900000.0
2009-10-27 10:26:00,1.5152,1.5153,1.51515,1.51515,447400000.0
2009-10-27 10:27:00,1.51515,1.5152,1.515,1.51505,599600000.0
2009-10-27 10:28:00,1.51505,1.51505,1.51465,1.5147,502400000.0
2009-10-27 10:29:00,1.5147,1.5147,1.5145,1.5146,446799999.0
2009-10-27 10:30:00,1.5146,1.5147,1.5146,1.5147,277800000.0
2009-10-27 10:31:00,1.5147,1.51495,1.5147,1.5148,531000001.0
2009-10-27 10:32:00,1.5148,1.51485,1.5148,1.5148,272800000.0
2009-10-27 10:33:00,1.51485,1.51495,1.5148,1.5149,473900000.0
2009-10-27 10:34:00,1.5149,1.515,1.5148,1.5148,987600001.0
2009-10-27 10:35:00,1.5148,1.5149,1.51465,1.5147,410900000.0
2009-10-27 10:36:00,1.5147,1.51485,1.5146,1.51465,747700000.0
2009-10-27 10:37:00,1.51465,1.5148,1.5146,1.51465,611000000.0
2009-10-27 10:38:00,1.51465,1.5147,1.5145,1.5146,686500000.0
2009-10-27 10:39:00,1.5146,1.5146,1.51445,1.5145,443200000.0
2009-10-27 10:40:00,1.5145,1.5146,1.5145,1.5146,553100000.0
2009-10-27 10:41:00,1.51455,1.51475,1.5145,1.51465,816600000.0
2009-10-27 10:42:00,1.51475,1.51485,1.51455,1.51455,645100000.0
2009-10-27 10:43:00,1.51455,1.51485,1.51455,1.5147,717800001.0
2009-10-27 10:44:00,1.5147,1.51485,1.51465,1.5148,648100000.0
2009-10-27 10:45:00,1.5148,1.51485,1.51465,1.5148,530600000.0
2009-10-27 10:46:00,1.5148,1.51485,1.51475,1.51485,418600000.0
2009-10-27 10:47:00,1.51485,1.515,1.51475,1.5149,674400000.0
2009-10-27 10:48:00,1.5149,1.515,1.5148,1.51495,617500000.0
2009-10-27 10:49:00,1.51495,1.515,1.5148,1.5149,663500001.0
2009-10-27 10:50:00,1.5149,1.515,1.51485,1.51485,678100000.0
2009-10-27 10:51:00,1.51485,1.51505,1.51485,1.5149,578100000.0
2009-10-27 10:52:00,1.5149,1.51495,1.51485,1.5149,382400000.0
2009-10-27 10:53:00,1.5149,1.515,1.5149,1.51495,403000000.0
2009-10-27 10:54:00,1.51495,1.515,1.5148,1.51485,400800000.0
2009-10-27 10:55:00,1.5149,1.51505,1.5148,1.51495,367600000.0
2009-10-27 10:56:00,1.5149,1.51505,1.51485,1.5149,501900000.0
2009-10-27 10:57:00,1.5149,1.51505,1.51485,1.51495,436200000.0
2009-10-27 10:58:00,1.51495,1.51495,1.5149,1.5149,586900000.0
2009-10-27 10:59:00,1.5149,1.515,1.51485,1.51495,496200000.0
2009-10-27 11:00:00,1.51495,1.51495,1.5148,1.51485,641300000.0
2009-10-27 11:01:00,1.51485,1.51495,1.51485,1.5149,647700000.0
2009-10-27 11:02:00,1.5149,1.515,1.51485,1.51495,600200000.0
2009-10-27 11:03:00,1.51495,1.51505,1.51495,1.515,520700001.0
2009-10-27 11:04:00,1.515,1.51505,1.51495,1.51495,447500000.0
2009-10-27 11:05:00,1.51495,1.51505,1.51495,1.515,342400000.0
2009-10-27 11:06:00,1.515,1.51505,1.515,1.515,346500000.0
2009-10-27 11:07:00,1.515,1.5153,1.51495,1.5152,529600000.0
2009-10-27 11:08:00,1.5152,1.51535,1.51505,1.51535,765400000.0
2009-10-27 11:09:00,1.51535,1.51545,1.5152,1.5154,715800000.0
2009-10-27 11:10:00,1.5154,1.5155,1.5153,1.51535,685000000.0
2009-10-27 11:11:00,1.51535,1.51555,1.51525,1.51545,928900000.0
2009-10-27 11:12:00,1.5155,1.5159,1.51545,1.51585,1298700000.0
2009-10-27 11:13:00,1.51585,1.5159,1.5157,1.51575,979000003.0
2009-10-27 11:14:00,1.51575,1.5159,1.51565,1.5158,833700000.0
2009-10-27 11:15:00,1.5158,1.51585,1.5156,1.51575,1195799999.0
2009-10-27 11:16:00,1.51575,1.5159,1.51565,1.51575,1164500002.0
2009-10-27 11:17:00,1.51575,1.5159,1.5157,1.51585,1111900005.0
2009-10-27 11:18:00,1.51585,1.5162,1.5158,1.51605,1109600005.0
2009-10-27 11:19:00,1.516,1.5162,1.51585,1.51605,861800001.0
2009-10-27 11:20:00,1.516,1.51615,1.51585,1.5161,661200000.0
2009-10-27 11:21:00,1.5161,1.5161,1.51595,1.51595,384600000.0
2009-10-27 11:22:00,1.51595,1.516,1.5158,1.5159,563600000.0
2009-10-27 11:23:00,1.5159,1.516,1.5159,1.5159,508799999.0
2009-10-27 11:24:00,1.5159,1.51595,1.51585,1.51585,409500000.0
2009-10-27 11:25:00,1.51585,1.51585,1.51565,1.51565,398500000.0
2009-10-27 11:26:00,1.51565,1.51565,1.51555,1.5156,538700000.0
2009-10-27 11:27:00,1.51555,1.5156,1.5153,1.5154,1083299996.0
2009-10-27 11:28:00,1.5154,1.5155,1.51525,1.5154,992999996.0
2009-10-27 11:29:00,1.5154,1.5155,1.5154,1.5155,467700000.0
2009-10-27 11:30:00,1.5155,1.51555,1.51545,1.51545,514000001.0
2009-10-27 11:31:00,1.51545,1.5155,1.5154,1.5155,499800000.0
2009-10-27 11:32:00,1.5155,1.5155,1.51525,1.51525,362200001.0
2009-10-27 11:33:00,1.51525,1.51525,1.515,1.5151,427600000.0
2009-10-27 11:34:00,1.5151,1.51515,1.5151,1.51515,269600000.0
2009-10-27 11:35:00,1.51515,1.5152,1.5151,1.5151,382300000.0
2009-10-27 11:36:00,1.5151,1.5153,1.5151,1.5152,171000000.0
2009-10-27 11:37:00,1.5152,1.5154,1.5152,1.5154,398900000.0
2009-10-27 11:38:00,1.5154,1.51555,1.5154,1.5154,187200000.0
2009-10-27 11:39:00,1.5154,1.5154,1.5154,1.5154,85500000.0
2009-10-27 11:40:00,1.5154,1.5154,1.5152,1.5152,296200000.0
2009-10-27 11:41:00,1.5152,1.5153,1.5152,1.5153,433200000.0
2009-10-27 11:42:00,1.5153,1.5154,1.5153,1.51535,479000000.0
2009-10-27 11:43:00,1.51535,1.5154,1.51535,1.51535,545700000.0
2009-10-27 11:44:00,1.51535,1.5155,1.51535,1.5154,661399998.0
2009-10-27 11:45:00,1.51545,1.51545,1.51535,1.5154,702400000.0
2009-10-27 11:46:00,1.5154,1.5154,1.51535,1.51535,403900000.0
2009-10-27 11:47:00,1.5154,1.51545,1.5154,1.5154,352300000.0
2009-10-27 11:48:00,1.5154,1.5154,1.51535,1.51535,276500000.0
2009-10-27 11:49:00,1.51535,1.51535,1.51525,1.5153,570900000.0
2009-10-27 11:50:00,1.5153,1.5154,1.5153,1.51535,392000000.0
2009-10-27 11:51:00,1.51535,1.51545,1.5153,1.51535,495100000.0
2009-10-27 11:52:00,1.5154,1.51545,1.5152,1.51525,525600000.0
2009-10-27 11:53:00,1.51525,1.5153,1.51515,1.5152,357000000.0
2009-10-27 11:54:00,1.5152,1.51525,1.5152,1.51525,427600000.0
2009-10-27 11:55:00,1.5152,1.51525,1.51515,1.5152,308900000.0
2009-10-27 11:56:00,1.5152,1.51525,1.51515,1.51525,217700000.0
2009-10-27 11:57:00,1.5152,1.5152,1.51515,1.51515,215300000.0
2009-10-27 11:58:00,1.51515,1.5152,1.5151,1.5151,519300000.0
2009-10-27 11:59:00,1.5151,1.5151,1.51505,1.5151,376700000.0
2009-10-27 12:00:00,1.5151,1.5151,1.515,1.51505,575700000.0
2009-10-27 12:01:00,1.51505,1.5152,1.51505,1.51515,551600000.0
2009-10-27 12:02:00,1.51515,1.5152,1.51515,1.5152,320600000.0
2009-10-27 12:03:00,1.5152,1.5152,1.51505,1.51505,329800000.0
2009-10-27 12:04:00,1.51505,1.5152,1.51505,1.51515,494500000.0
2009-10-27 12:05:00,1.5151,1.5151,1.51495,1.515,431700000.0
2009-10-27 12:06:00,1.515,1.51505,1.51495,1.51505,573499999.0
2009-10-27 12:07:00,1.515,1.51525,1.515,1.5152,516499999.0
2009-10-27 12:08:00,1.5152,1.5153,1.5152,1.5152,325400000.0
2009-10-27 12:09:00,1.5152,1.5154,1.5152,1.5154,574900001.0
2009-10-27 12:10:00,1.51535,1.5154,1.51525,1.5153,426200001.0
2009-10-27 12:11:00,1.5153,1.5153,1.5153,1.5153,278800000.0
2009-10-27 12:12:00,1.5153,1.5153,1.51525,1.51525,251900000.0
2009-10-27 12:13:00,1.51525,1.5153,1.5152,1.5153,297400000.0
2009-10-27 12:14:00,1.5153,1.5153,1.51525,1.51525,375200000.0
2009-10-27 12:15:00,1.51525,1.51535,1.5152,1.5153,366700000.0
2009-10-27 12:16:00,1.5153,1.51535,1.5153,1.5153,222100000.0
2009-10-27 12:17:00,1.5153,1.51535,1.5152,1.5153,412700000.0
2009-10-27 12:18:00,1.5153,1.5155,1.51525,1.5154,444700000.0
2009-10-27 12:19:00,1.5154,1.51545,1.5154,1.5154,222500000.0
2009-10-27 12:20:00,1.5154,1.5155,1.51535,1.5154,373100000.0
2009-10-27 12:21:00,1.5154,1.51545,1.5153,1.51535,129400000.0
2009-10-27 12:22:00,1.51535,1.5155,1.51535,1.5154,396400000.0
2009-10-27 12:23:00,1.5154,1.5157,1.5154,1.5157,296500000.0
2009-10-27 12:24:00,1.5157,1.5157,1.51555,1.5156,364500000.0
2009-10-27 12:25:00,1.51555,1.5157,1.5155,1.5157,167900000.0
2009-10-27 12:26:00,1.5157,1.51575,1.51565,1.51565,207100000.0
2009-10-27 12:27:00,1.51565,1.5157,1.51565,1.51565,237600000.0
2009-10-27 12:28:00,1.51565,1.5158,1.51565,1.51575,274200000.0
2009-10-27 12:29:00,1.5157,1.51595,1.5157,1.51595,245800000.0
2009-10-27 12:30:00,1.51595,1.5161,1.51585,1.51595,565800000.0
2009-10-27 12:31:00,1.51595,1.5161,1.5159,1.516,409100000.0
2009-10-27 12:32:00,1.516,1.51605,1.516,1.516,561100000.0
2009-10-27 12:33:00,1.516,1.51615,1.51595,1.516,644100000.0
2009-10-27 12:34:00,1.516,1.51605,1.5159,1.51595,405000000.0
2009-10-27 12:35:00,1.51595,1.51595,1.51575,1.5158,409100000.0
2009-10-27 12:36:00,1.5158,1.5159,1.51575,1.5158,529000000.0
2009-10-27 12:37:00,1.5158,1.5158,1.5158,1.5158,360900000.0
2009-10-27 12:38:00,1.5158,1.5158,1.51565,1.5157,298500000.0
2009-10-27 12:39:00,1.51565,1.51575,1.51565,1.51575,271500000.0
2009-10-27 12:40:00,1.51575,1.51575,1.5155,1.5156,473900001.0
2009-10-27 12:41:00,1.5156,1.5156,1.5155,1.5156,236900000.0
2009-10-27 12:42:00,1.5156,1.51565,1.5155,1.5155,248400000.0
2009-10-27 12:43:00,1.5155,1.5155,1.5155,1.5155,164100000.0
2009-10-27 12:44:00,1.5155,1.51555,1.51545,1.5155,339900000.0
2009-10-27 12:45:00,1.5155,1.51555,1.5155,1.51555,201400000.0
2009-10-27 12:46:00,1.51555,1.5156,1.51545,1.51545,181900000.0
2009-10-27 12:47:00,1.51545,1.51555,1.5154,1.5155,447700000.0
2009-10-27 12:48:00,1.5155,1.5155,1.51545,1.5155,227200000.0
2009-10-27 12:49:00,1.5155,1.5155,1.51535,1.5154,209800000.0
2009-10-27 12:50:00,1.5154,1.51545,1.51535,1.5154,495100000.0
2009-10-27 12:51:00,1.5154,1.51545,1.5154,1.51545,452700000.0
2009-10-27 12:52:00,1.5154,1.51545,1.51535,1.5154,270500000.0
2009-10-27 12:53:00,1.5154,1.51545,1.51535,1.5154,399000000.0
2009-10-27 12:54:00,1.5154,1.5155,1.5154,1.51545,230400001.0
2009-10-27 12:55:00,1.51545,1.51545,1.51545,1.51545,251100000.0
2009-10-27 12:56:00,1.51545,1.5155,1.51545,1.51545,290900000.0
2009-10-27 12:57:00,1.51545,1.5155,1.5154,1.5154,522800000.0
2009-10-27 12:58:00,1.5154,1.5154,1.51535,1.51535,511600000.0
2009-10-27 12:59:00,1.51535,1.51545,1.51535,1.5154,664999997.0
2009-10-27 13:00:00,1.5154,1.51545,1.51535,1.5154,519300000.0
2009-10-27 13:01:00,1.5154,1.5156,1.5154,1.5155,456800000.0
2009-10-27 13:02:00,1.5155,1.51565,1.51545,1.5155,438100000.0
2009-10-27 13:03:00,1.5155,1.5155,1.51535,1.51535,311000000.0
2009-10-27 13:04:00,1.51535,1.51545,1.51525,1.5153,661600000.0
2009-10-27 13:05:00,1.5153,1.51535,1.51525,1.5153,283300000.0
2009-10-27 13:06:00,1.51525,1.51535,1.5152,1.5153,432200000.0
2009-10-27 13:07:00,1.5153,1.5153,1.5152,1.5153,436300000.0
2009-10-27 13:08:00,1.5153,1.5153,1.51525,1.5153,219200000.0
2009-10-27 13:09:00,1.51525,1.5153,1.51525,1.5153,159100000.0
2009-10-27 13:10:00,1.51525,1.51535,1.5152,1.51535,247399999.0
2009-10-27 13:11:00,1.51535,1.5154,1.51525,1.5153,246700000.0
2009-10-27 13:12:00,1.5153,1.51535,1.51525,1.5153,319500000.0
2009-10-27 13:13:00,1.5153,1.51535,1.51525,1.5153,411600001.0
2009-10-27 13:14:00,1.5153,1.5153,1.5152,1.5153,179100000.0
2009-10-27 13:15:00,1.5153,1.51535,1.51525,1.5153,333000000.0
2009-10-27 13:16:00,1.5153,1.51535,1.51525,1.5153,263300000.0
2009-10-27 13:17:00,1.5153,1.51535,1.5153,1.5153,302300000.0
2009-10-27 13:18:00,1.5153,1.51535,1.51525,1.5153,301200000.0
2009-10-27 13:19:00,1.5153,1.5153,1.5153,1.5153,119300000.0
2009-10-27 13:20:00,1.5153,1.51535,1.5153,1.5153,395400000.0
2009-10-27 13:21:00,1.5153,1.5153,1.51525,1.51525,269800000.0
2009-10-27 13:22:00,1.51525,1.5153,1.51525,1.5153,110400000.0
2009-10-27 13:23:00,1.5153,1.5153,1.51525,1.5153,143900000.0
2009-10-27 13:24:00,1.5153,1.5153,1.51525,1.5153,139600000.0
2009-10-27 13:25:00,1.5153,1.5153,1.51525,1.51525,286000000.0
2009-10-27 13:26:00,1.51525,1.5153,1.51525,1.51525,244300000.0
2009-10-27 13:27:00,1.51525,1.51525,1.51515,1.5152,365400000.0
2009-10-27 13:28:00,1.51515,1.5152,1.51515,1.5152,218000000.0
2009-10-27 13:29:00,1.5152,1.5152,1.51505,1.5151,371999999.0
2009-10-27 13:30:00,1.5151,1.5152,1.51505,1.5151,409400000.0
2009-10-27 13:31:00,1.5151,1.5152,1.51505,1.51505,266100000.0
2009-10-27 13:32:00,1.51505,1.51505,1.51505,1.51505,217500000.0
2009-10-27 13:33:00,1.51505,1.51505,1.515,1.51505,244700000.0
2009-10-27 13:34:00,1.51505,1.5151,1.51495,1.515,384200000.0
2009-10-27 13:35:00,1.51495,1.5153,1.51495,1.51525,624900000.0
2009-10-27 13:36:00,1.51525,1.5154,1.5152,1.51525,466900000.0
2009-10-27 13:37:00,1.5152,1.5152,1.5152,1.5152,324300000.0
2009-10-27 13:38:00,1.5152,1.51525,1.5152,1.5152,338800000.0
2009-10-27 13:39:00,1.5152,1.5152,1.515,1.51505,510700000.0
2009-10-27 13:40:00,1.51505,1.51515,1.515,1.51505,406800001.0
2009-10-27 13:41:00,1.51505,1.51525,1.51505,1.5152,731500000.0
2009-10-27 13:42:00,1.5152,1.5152,1.5151,1.5152,227900000.0
2009-10-27 13:43:00,1.5152,1.5153,1.51515,1.51525,425000000.0
2009-10-27 13:44:00,1.51525,1.51535,1.51525,1.5153,237800000.0
2009-10-27 13:45:00,1.5153,1.51535,1.5153,1.51535,332800000.0
2009-10-27 13:46:00,1.51535,1.5154,1.5153,1.5153,476000000.0
2009-10-27 13:47:00,1.5153,1.51535,1.5152,1.51525,268100000.0
2009-10-27 13:48:00,1.51525,1.51525,1.5151,1.5151,342100000.0
2009-10-27 13:49:00,1.5151,1.5153,1.5151,1.51515,387700000.0
2009-10-27 13:50:00,1.5152,1.5152,1.5151,1.5151,220800000.0
2009-10-27 13:51:00,1.5151,1.51535,1.5151,1.5153,373000000.0
2009-10-27 13:52:00,1.5153,1.5153,1.51495,1.51495,111400000.0
2009-10-27 13:53:00,1.515,1.51505,1.5149,1.51505,378400000.0
2009-10-27 13:54:00,1.51505,1.51515,1.515,1.51505,352800000.0
2009-10-27 13:55:00,1.51505,1.51515,1.515,1.5151,414800000.0
2009-10-27 13:56:00,1.5151,1.5151,1.51505,1.5151,216500000.0
2009-10-27 13:57:00,1.51505,1.51515,1.515,1.51515,296500000.0
2009-10-27 13:58:00,1.51515,1.5153,1.51515,1.5152,85300000.0
2009-10-27 13:59:00,1.5152,1.5152,1.5151,1.51515,159100000.0
2009-10-27 14:00:00,1.51515,1.51535,1.51515,1.51535,229800000.0
2009-10-27 14:01:00,1.51535,1.51535,1.51525,1.51535,107500000.0
2009-10-27 14:02:00,1.51535,1.5154,1.5153,1.5153,171000000.0
2009-10-27 14:03:00,1.5153,1.51535,1.5153,1.51535,491000000.0
2009-10-27 14:04:00,1.51535,1.51535,1.51535,1.51535,321700000.0
2009-10-27 14:05:00,1.51535,1.51545,1.5153,1.5154,345900000.0
2009-10-27 14:06:00,1.5154,1.51545,1.5152,1.5152,743400002.0
2009-10-27 14:07:00,1.5152,1.5153,1.5152,1.5153,382700000.0
2009-10-27 14:08:00,1.51525,1.51535,1.51525,1.5153,590099996.0
2009-10-27 14:09:00,1.5153,1.51535,1.5152,1.5153,213600000.0
2009-10-27 14:10:00,1.51525,1.5153,1.5151,1.5151,533899993.0
2009-10-27 14:11:00,1.5151,1.51515,1.5151,1.5151,320500000.0
2009-10-27 14:12:00,1.5151,1.51525,1.5151,1.51515,257200000.0
2009-10-27 14:13:00,1.5152,1.51525,1.5151,1.51515,883000001.0
2009-10-27 14:14:00,1.51515,1.5153,1.51515,1.51525,748100000.0
2009-10-27 14:15:00,1.5152,1.51535,1.5152,1.5153,840000001.0
2009-10-27 14:16:00,1.5153,1.51535,1.5152,1.5153,610600000.0
2009-10-27 14:17:00,1.5153,1.5153,1.5152,1.51525,443799999.0
2009-10-27 14:18:00,1.51525,1.51525,1.5151,1.51515,412499998.0
2009-10-27 14:19:00,1.51505,1.5151,1.51505,1.5151,243400000.0
2009-10-27 14:20:00,1.5151,1.51515,1.51505,1.5151,293900000.0
2009-10-27 14:21:00,1.5151,1.5151,1.51505,1.5151,183300000.0
2009-10-27 14:22:00,1.5151,1.5151,1.51505,1.5151,215200000.0
2009-10-27 14:23:00,1.5151,1.5151,1.51505,1.5151,179800000.0
2009-10-27 14:24:00,1.5151,1.5151,1.51505,1.51505,333200000.0
2009-10-27 14:25:00,1.51505,1.51505,1.5149,1.515,403400000.0
2009-10-27 14:26:00,1.515,1.515,1.5149,1.515,510800000.0
2009-10-27 14:27:00,1.515,1.51505,1.51495,1.515,235700000.0
2009-10-27 14:28:00,1.515,1.5152,1.515,1.51505,294400000.0
2009-10-27 14:29:00,1.51505,1.51525,1.515,1.51505,538700000.0
2009-10-27 14:30:00,1.51505,1.5151,1.515,1.51505,537600000.0
2009-10-27 14:31:00,1.51505,1.5151,1.51495,1.515,317400000.0
2009-10-27 14:32:00,1.515,1.515,1.51495,1.515,342800000.0
2009-10-27 14:33:00,1.515,1.51505,1.51485,1.51485,369500000.0
2009-10-27 14:34:00,1.5149,1.5149,1.51475,1.51475,143200000.0
2009-10-27 14:35:00,1.5148,1.5148,1.5148,1.5148,227800000.0
2009-10-27 14:36:00,1.5148,1.51485,1.5148,1.5148,133800000.0
2009-10-27 14:37:00,1.5148,1.51485,1.5148,1.5148,113200000.0
2009-10-27 14:38:00,1.5148,1.5148,1.5147,1.5147,239200000.0
2009-10-27 14:39:00,1.5147,1.5147,1.51465,1.5147,438300002.0
2009-10-27 14:40:00,1.51475,1.51475,1.51445,1.5145,499700000.0
2009-10-27 14:41:00,1.5145,1.5146,1.51445,1.5145,380200000.0
2009-10-27 14:42:00,1.5145,1.51465,1.51445,1.5146,359900000.0
2009-10-27 14:43:00,1.5146,1.5146,1.51445,1.5145,274000000.0
2009-10-27 14:44:00,1.51455,1.51455,1.51435,1.5144,381100000.0
2009-10-27 14:45:00,1.5144,1.51445,1.5144,1.5144,398800000.0
2009-10-27 14:46:00,1.5144,1.5144,1.51435,1.5144,194000000.0
2009-10-27 14:47:00,1.5144,1.5144,1.51435,1.5144,514100000.0
2009-10-27 14:48:00,1.5144,1.5144,1.5142,1.5143,349200000.0
2009-10-27 14:49:00,1.5143,1.5143,1.51415,1.5143,231700000.0
2009-10-27 14:50:00,1.5143,1.5143,1.51425,1.5143,227200000.0
2009-10-27 14:51:00,1.51435,1.51445,1.5143,1.51435,250000000.0
2009-10-27 14:52:00,1.51435,1.5144,1.51425,1.5144,220900000.0
2009-10-27 14:53:00,1.5144,1.5144,1.51435,1.5144,107500000.0
2009-10-27 14:54:00,1.5144,1.5145,1.51435,1.51445,484500000.0
2009-10-27 14:55:00,1.51445,1.51445,1.51435,1.51435,552000000.0
2009-10-27 14:56:00,1.51435,1.5145,1.5143,1.51445,507100000.0
2009-10-27 14:57:00,1.51445,1.51455,1.51445,1.5145,464400000.0
2009-10-27 14:58:00,1.5145,1.51455,1.51445,1.5145,393300000.0
2009-10-27 14:59:00,1.5145,1.51455,1.5145,1.5145,141600000.0
2009-10-27 15:00:00,1.51445,1.51465,1.51445,1.51455,338500000.0
2009-10-27 15:01:00,1.51455,1.51465,1.5145,1.51455,600800000.0
2009-10-27 15:02:00,1.51455,1.51455,1.51445,1.51445,547800000.0
2009-10-27 15:03:00,1.51445,1.5145,1.51445,1.51445,481100000.0
2009-10-27 15:04:00,1.51445,1.5145,1.5144,1.5144,503800000.0
2009-10-27 15:05:00,1.5144,1.5144,1.51435,1.5144,616200000.0
2009-10-27 15:06:00,1.5144,1.5144,1.5143,1.5143,607100000.0
2009-10-27 15:07:00,1.5143,1.5144,1.5143,1.51435,676800002.0
2009-10-27 15:08:00,1.51435,1.5144,1.5143,1.5143,654400000.0
2009-10-27 15:09:00,1.5143,1.51435,1.51425,1.5143,370699999.0
2009-10-27 15:10:00,1.5143,1.5143,1.5141,1.51415,298200000.0
2009-10-27 15:11:00,1.51415,1.51435,1.51415,1.51425,329300000.0
2009-10-27 15:12:00,1.51415,1.5142,1.5141,1.51415,327900000.0
2009-10-27 15:13:00,1.5142,1.51425,1.51415,1.51425,298000000.0
2009-10-27 15:14:00,1.51425,1.5145,1.51425,1.5144,506400000.0
2009-10-27 15:15:00,1.5144,1.5144,1.5142,1.51425,489300000.0
2009-10-27 15:16:00,1.51425,1.51435,1.51425,1.5143,299800000.0
2009-10-27 15:17:00,1.51435,1.51435,1.5142,1.5142,336899999.0
2009-10-27 15:18:00,1.5142,1.5144,1.5142,1.5143,424900000.0
2009-10-27 15:19:00,1.5143,1.51435,1.51425,1.5143,311100000.0
2009-10-27 15:20:00,1.5143,1.5143,1.5142,1.5142,426800000.0
2009-10-27 15:21:00,1.5142,1.51425,1.51415,1.5142,248500000.0
2009-10-27 15:22:00,1.51415,1.51425,1.5141,1.5142,133700000.0
2009-10-27 15:23:00,1.51425,1.51435,1.51415,1.51435,429000000.0
2009-10-27 15:24:00,1.51435,1.5144,1.51435,1.5144,190000000.0
2009-10-27 15:25:00,1.5144,1.5144,1.51425,1.51435,269200000.0
2009-10-27 15:26:00,1.51435,1.5144,1.51425,1.5143,272800000.0
2009-10-27 15:27:00,1.5143,1.5143,1.51425,1.51425,383000000.0
2009-10-27 15:28:00,1.51425,1.51425,1.51415,1.5142,370400000.0
2009-10-27 15:29:00,1.5142,1.51425,1.51415,1.5142,150800000.0
2009-10-27 15:30:00,1.5142,1.51425,1.51415,1.51415,281200000.0
2009-10-27 15:31:00,1.51415,1.51425,1.51405,1.5141,300000000.0
2009-10-27 15:32:00,1.5141,1.5141,1.514,1.5141,417200000.0
2009-10-27 15:33:00,1.5141,1.51415,1.514,1.51405,406600000.0
2009-10-27 15:34:00,1.514,1.5141,1.514,1.5141,319900000.0
2009-10-27 15:35:00,1.5141,1.51415,1.514,1.51415,490000000.0
2009-10-27 15:36:00,1.51415,1.51415,1.51405,1.51405,289500000.0
2009-10-27 15:37:00,1.51405,1.51405,1.51395,1.51395,450400000.0
2009-10-27 15:38:00,1.51395,1.51405,1.51395,1.514,251200000.0
2009-10-27 15:39:00,1.514,1.51405,1.514,1.514,229400000.0
2009-10-27 15:40:00,1.514,1.514,1.514,1.514,346800000.0
2009-10-27 15:41:00,1.514,1.5141,1.514,1.514,187400000.0
2009-10-27 15:42:00,1.514,1.51405,1.514,1.514,248100000.0
2009-10-27 15:43:00,1.514,1.5141,1.514,1.5141,315400000.0
2009-10-27 15:44:00,1.5141,1.51415,1.514,1.514,100600000.0
2009-10-27 15:45:00,1.514,1.51405,1.514,1.514,240200000.0
2009-10-27 15:46:00,1.514,1.51405,1.514,1.514,251400000.0
2009-10-27 15:47:00,1.514,1.51405,1.514,1.514,137500000.0
2009-10-27 15:48:00,1.514,1.51405,1.514,1.514,220100000.0
2009-10-27 15:49:00,1.514,1.51405,1.514,1.514,230700000.0
2009-10-27 15:50:00,1.51405,1.5141,1.514,1.51405,157600000.0
2009-10-27 15:51:00,1.51405,1.51415,1.514,1.5141,331500000.0
2009-10-27 15:52:00,1.5141,1.51455,1.51405,1.5144,548000000.0
2009-10-27 15:53:00,1.5144,1.5146,1.5144,1.51455,527100000.0
2009-10-27 15:54:00,1.51455,1.5147,1.5145,1.51465,340700000.0
2009-10-27 15:55:00,1.51465,1.51465,1.5145,1.51455,361600000.0
2009-10-27 15:56:00,1.51455,1.51455,1.5144,1.5144,369700000.0
2009-10-27 15:57:00,1.5144,1.5145,1.5143,1.51435,510300000.0
2009-10-27 15:58:00,1.51435,1.51445,1.5143,1.51445,444000000.0
2009-10-27 15:59:00,1.51445,1.5147,1.5143,1.51455,565000000.0
2009-10-27 16:00:00,1.51455,1.51475,1.5143,1.51445,392700000.0
2009-10-27 16:01:00,1.51445,1.51475,1.51445,1.51465,548500000.0
2009-10-27 16:02:00,1.5146,1.5148,1.5144,1.5147,444000000.0
2009-10-27 16:03:00,1.5147,1.5156,1.51455,1.5156,961200002.0
2009-10-27 16:04:00,1.51565,1.51565,1.51525,1.5153,547200000.0
2009-10-27 16:05:00,1.5153,1.51535,1.515,1.51515,486000000.0
2009-10-27 16:06:00,1.51515,1.5152,1.5149,1.51495,583300000.0
2009-10-27 16:07:00,1.51495,1.5157,1.5149,1.51555,649800000.0
2009-10-27 16:08:00,1.5156,1.5157,1.51515,1.5152,528600001.0
2009-10-27 16:09:00,1.51525,1.51535,1.51515,1.51515,538700000.0
2009-10-27 16:10:00,1.51515,1.5152,1.5149,1.5152,577800000.0
2009-10-27 16:11:00,1.5152,1.5153,1.5151,1.5152,547599999.0
2009-10-27 16:12:00,1.5152,1.5153,1.5151,1.5152,348500000.0
2009-10-27 16:13:00,1.5152,1.5153,1.51505,1.5151,321300000.0
2009-10-27 16:14:00,1.5151,1.5151,1.5149,1.515,394600000.0
2009-10-27 16:15:00,1.51505,1.51505,1.515,1.515,331700000.0
2009-10-27 16:16:00,1.515,1.51515,1.51485,1.5149,307100000.0
2009-10-27 16:17:00,1.5149,1.5149,1.51465,1.5147,477700000.0
2009-10-27 16:18:00,1.5147,1.5147,1.5145,1.51465,289000000.0
2009-10-27 16:19:00,1.51465,1.51475,1.5146,1.51475,459200000.0
2009-10-27 16:20:00,1.5147,1.51485,1.51465,1.5148,201600000.0
2009-10-27 16:21:00,1.51485,1.51485,1.51475,1.51475,548600000.0
2009-10-27 16:22:00,1.5148,1.51485,1.5147,1.51485,568400000.0
2009-10-27 16:23:00,1.5148,1.51505,1.51475,1.515,483899999.0
2009-10-27 16:24:00,1.51505,1.5152,1.515,1.51505,524200000.0
2009-10-27 16:25:00,1.51505,1.51525,1.51505,1.51505,485400000.0
2009-10-27 16:26:00,1.51505,1.5152,1.515,1.51515,458699999.0
2009-10-27 16:27:00,1.51515,1.51515,1.51505,1.5151,349600000.0
2009-10-27 16:28:00,1.51505,1.51515,1.515,1.515,218400000.0
2009-10-27 16:29:00,1.515,1.5151,1.51495,1.515,444200000.0
2009-10-27 16:30:00,1.515,1.51505,1.51495,1.515,374000000.0
2009-10-27 16:31:00,1.515,1.515,1.51485,1.51495,462700000.0
2009-10-27 16:32:00,1.51495,1.5151,1.51495,1.5151,172900000.0
2009-10-27 16:33:00,1.5151,1.5151,1.51495,1.515,160100000.0
2009-10-27 16:34:00,1.515,1.5151,1.51495,1.51495,212200000.0
2009-10-27 16:35:00,1.51495,1.515,1.51485,1.515,264200000.0
2009-10-27 16:36:00,1.515,1.515,1.51485,1.5149,273700000.0
2009-10-27 16:37:00,1.5149,1.515,1.51485,1.51495,293300000.0
2009-10-27 16:38:00,1.51495,1.51495,1.51475,1.5148,243600000.0
2009-10-27 16:39:00,1.5149,1.5149,1.51475,1.5149,239400000.0
2009-10-27 16:40:00,1.5149,1.51495,1.5148,1.51485,215000000.0
2009-10-27 16:41:00,1.51485,1.51495,1.51485,1.51495,268000000.0
2009-10-27 16:42:00,1.51495,1.515,1.5149,1.5149,257900000.0
2009-10-27 16:43:00,1.5149,1.5149,1.51475,1.51485,206500001.0
2009-10-27 16:44:00,1.51485,1.51495,1.51485,1.5149,187900000.0
2009-10-27 16:45:00,1.5149,1.5149,1.51485,1.5149,87600000.0
2009-10-27 16:46:00,1.5149,1.5149,1.51485,1.51485,228400000.0
2009-10-27 16:47:00,1.51485,1.51485,1.5144,1.5146,398200000.0
2009-10-27 16:48:00,1.5146,1.5146,1.5145,1.5145,247300000.0
2009-10-27 16:49:00,1.5145,1.5145,1.51435,1.51435,181800000.0
2009-10-27 16:50:00,1.51435,1.5144,1.51425,1.51425,375900000.0
2009-10-27 16:51:00,1.51425,1.51435,1.5141,1.5142,383400000.0
2009-10-27 16:52:00,1.5142,1.51435,1.5142,1.51435,202200000.0
2009-10-27 16:53:00,1.51435,1.51445,1.5143,1.5144,102000000.0
2009-10-27 16:54:00,1.5144,1.5144,1.51425,1.51435,92300000.0
2009-10-27 16:55:00,1.51435,1.5144,1.5143,1.5144,155700000.0
2009-10-27 16:56:00,1.5144,1.5144,1.5143,1.5143,182300000.0
2009-10-27 16:57:00,1.5143,1.51435,1.51425,1.5143,275700000.0
2009-10-27 16:58:00,1.5143,1.5144,1.5143,1.51435,124200000.0
2009-10-27 16:59:00,1.51435,1.51435,1.5142,1.5142,212300000.0
2009-10-27 17:00:00,1.5143,1.5143,1.51415,1.51425,238400000.0
2009-10-27 17:01:00,1.51425,1.5144,1.5142,1.5143,211700000.0
2009-10-27 17:02:00,1.5143,1.51435,1.5142,1.51425,156200000.0
2009-10-27 17:03:00,1.5142,1.5143,1.51415,1.51415,210100000.0
2009-10-27 17:04:00,1.51415,1.51435,1.51415,1.51425,251600000.0
2009-10-27 17:05:00,1.51425,1.51425,1.5142,1.5142,250500000.0
2009-10-27 17:06:00,1.5142,1.51425,1.51415,1.51415,304000000.0
2009-10-27 17:07:00,1.51415,1.5143,1.51415,1.51415,293600000.0
2009-10-27 17:08:00,1.51415,1.51425,1.51405,1.51415,289900000.0
2009-10-27 17:09:00,1.5141,1.51435,1.5141,1.5143,338300000.0
2009-10-27 17:10:00,1.5143,1.51445,1.5142,1.51445,390000000.0
2009-10-27 17:11:00,1.5144,1.51445,1.5144,1.51445,174900000.0
2009-10-27 17:12:00,1.51445,1.5145,1.5144,1.5144,244100000.0
2009-10-27 17:13:00,1.5144,1.51445,1.5144,1.5144,242900000.0
2009-10-27 17:14:00,1.5144,1.5145,1.51435,1.5144,255800000.0
2009-10-27 17:15:00,1.51445,1.5145,1.5144,1.5144,164100000.0
2009-10-27 17:16:00,1.5144,1.51445,1.51435,1.5144,147900000.0
2009-10-27 17:17:00,1.5144,1.5145,1.5144,1.51445,199900000.0
2009-10-27 17:18:00,1.51445,1.5145,1.51445,1.51445,65200000.0
2009-10-27 17:19:00,1.51445,1.5146,1.5144,1.5144,229900000.0
2009-10-27 17:20:00,1.51455,1.51465,1.51445,1.51455,226100000.0
2009-10-27 17:21:00,1.5145,1.51485,1.5144,1.5147,303900000.0
2009-10-27 17:22:00,1.5147,1.5149,1.5147,1.5149,285900000.0
2009-10-27 17:23:00,1.5149,1.5149,1.5147,1.5147,158200000.0
2009-10-27 17:24:00,1.51475,1.5148,1.5147,1.5147,237500000.0
2009-10-27 17:25:00,1.5147,1.5148,1.5145,1.5146,199800000.0
2009-10-27 17:26:00,1.5146,1.51465,1.5146,1.5146,109300000.0
2009-10-27 17:27:00,1.5146,1.51465,1.51455,1.5146,212400000.0
2009-10-27 17:28:00,1.51465,1.5147,1.51455,1.51465,192700000.0
2009-10-27 17:29:00,1.51465,1.51475,1.5146,1.5147,205600000.0
2009-10-27 17:30:00,1.5147,1.51475,1.51455,1.51455,292600000.0
2009-10-27 17:31:00,1.51455,1.51455,1.51435,1.51435,345500000.0
2009-10-27 17:32:00,1.51435,1.51435,1.51425,1.5143,272300000.0
2009-10-27 17:33:00,1.5143,1.5143,1.5143,1.5143,35000000.0
2009-10-27 17:34:00,1.5143,1.51455,1.51425,1.51435,289500000.0
2009-10-27 17:35:00,1.51435,1.5145,1.51435,1.5145,176800000.0
2009-10-27 17:36:00,1.5145,1.5147,1.5145,1.5146,449400000.0
2009-10-27 17:37:00,1.5146,1.51475,1.51455,1.51465,255600000.0
2009-10-27 17:38:00,1.51465,1.5148,1.51465,1.5148,299200000.0
2009-10-27 17:39:00,1.51475,1.5148,1.5147,1.51475,162800000.0
2009-10-27 17:40:00,1.5147,1.51485,1.51465,1.5148,418300000.0
2009-10-27 17:41:00,1.5148,1.5149,1.51465,1.5147,330300000.0
2009-10-27 17:42:00,1.5147,1.5147,1.51445,1.51455,267000000.0
2009-10-27 17:43:00,1.51455,1.5147,1.5145,1.51465,370800000.0
2009-10-27 17:44:00,1.51465,1.5147,1.5145,1.51455,414400000.0
2009-10-27 17:45:00,1.5146,1.5147,1.51455,1.51465,288500000.0
2009-10-27 17:46:00,1.51465,1.5147,1.5146,1.51465,291000000.0
2009-10-27 17:47:00,1.51465,1.5147,1.51455,1.5147,228800000.0
2009-10-27 17:48:00,1.51465,1.51475,1.5146,1.51465,154400000.0
2009-10-27 17:49:00,1.51465,1.5148,1.51465,1.51475,169500000.0
2009-10-27 17:50:00,1.5147,1.5149,1.51465,1.51485,259500000.0
2009-10-27 17:51:00,1.5148,1.5149,1.5147,1.51475,302900000.0
2009-10-27 17:52:00,1.51475,1.51485,1.51475,1.5148,194400000.0
2009-10-27 17:53:00,1.51485,1.51535,1.51465,1.51505,256700000.0
2009-10-27 17:54:00,1.5151,1.51515,1.515,1.5151,216600000.0
2009-10-27 17:55:00,1.51515,1.5152,1.515,1.51505,249600000.0
2009-10-27 17:56:00,1.51505,1.5151,1.51495,1.51505,166100000.0
2009-10-27 17:57:00,1.51505,1.5151,1.51475,1.51485,334300000.0
2009-10-27 17:58:00,1.5149,1.51505,1.5148,1.51495,245400000.0
2009-10-27 17:59:00,1.5149,1.5149,1.51445,1.5145,229100000.0
2009-10-27 18:00:00,1.5145,1.5145,1.51425,1.5144,248800000.0
2009-10-27 18:01:00,1.5144,1.5144,1.51425,1.5143,457400000.0
2009-10-27 18:02:00,1.5143,1.5144,1.5142,1.51425,217400000.0
2009-10-27 18:03:00,1.51425,1.51435,1.5141,1.5142,271200000.0
2009-10-27 18:04:00,1.5142,1.5142,1.5141,1.51415,161000000.0
2009-10-27 18:05:00,1.51415,1.5143,1.51405,1.5141,319100000.0
2009-10-27 18:06:00,1.5141,1.51425,1.5141,1.5142,244500000.0
2009-10-27 18:07:00,1.5142,1.51425,1.5141,1.51415,186000000.0
2009-10-27 18:08:00,1.5142,1.51425,1.5141,1.5142,182500000.0
2009-10-27 18:09:00,1.5142,1.51425,1.5142,1.5142,167700000.0
2009-10-27 18:10:00,1.51425,1.51425,1.5142,1.5142,232100000.0
2009-10-27 18:11:00,1.51425,1.5143,1.5142,1.51425,174100000.0
2009-10-27 18:12:00,1.51425,1.51425,1.51415,1.51425,215600000.0
2009-10-27 18:13:00,1.51425,1.51435,1.5142,1.51425,186900000.0
2009-10-27 18:14:00,1.51425,1.5143,1.51415,1.5142,257599999.0
2009-10-27 18:15:00,1.5142,1.51435,1.5142,1.5142,303600000.0
2009-10-27 18:16:00,1.5142,1.51425,1.51415,1.5142,244600000.0
2009-10-27 18:17:00,1.5142,1.51425,1.51415,1.5142,134900000.0
2009-10-27 18:18:00,1.51425,1.5143,1.5142,1.5142,407700000.0
2009-10-27 18:19:00,1.5142,1.5145,1.5142,1.51435,398400000.0
2009-10-27 18:20:00,1.5144,1.51445,1.51425,1.5143,465100000.0
2009-10-27 18:21:00,1.5143,1.5143,1.5142,1.51425,227600000.0
2009-10-27 18:22:00,1.51425,1.51425,1.51425,1.51425,242600000.0
2009-10-27 18:23:00,1.51425,1.5143,1.51425,1.51425,168500000.0
2009-10-27 18:24:00,1.51425,1.5144,1.51425,1.51425,101400000.0
2009-10-27 18:25:00,1.51425,1.5143,1.5142,1.51425,212900000.0
2009-10-27 18:26:00,1.51425,1.51435,1.51425,1.51425,116200000.0
2009-10-27 18:27:00,1.51425,1.51435,1.51425,1.51425,149400000.0
2009-10-27 18:28:00,1.51425,1.51445,1.51425,1.5144,299300000.0
2009-10-27 18:29:00,1.51445,1.51455,1.5143,1.51445,504000000.0
2009-10-27 18:30:00,1.51445,1.5145,1.51425,1.5144,840400001.0
2009-10-27 18:31:00,1.5143,1.5146,1.5143,1.5144,567500000.0
2009-10-27 18:32:00,1.5144,1.51465,1.5144,1.5146,1017500002.0
2009-10-27 18:33:00,1.51455,1.515,1.51445,1.5148,386900000.0
2009-10-27 18:34:00,1.5148,1.515,1.51455,1.51475,433100000.0
2009-10-27 18:35:00,1.5147,1.515,1.51465,1.5147,536800000.0
2009-10-27 18:36:00,1.5147,1.51475,1.51465,1.51465,292100000.0
2009-10-27 18:37:00,1.51465,1.51465,1.5145,1.51455,221800000.0
2009-10-27 18:38:00,1.51455,1.5147,1.51445,1.5146,446200000.0
2009-10-27 18:39:00,1.5146,1.51465,1.5145,1.5146,267900000.0
2009-10-27 18:40:00,1.5146,1.5147,1.51445,1.51465,389300000.0
2009-10-27 18:41:00,1.51465,1.51465,1.51445,1.51445,311700000.0
2009-10-27 18:42:00,1.5145,1.5145,1.5144,1.51445,337000000.0
2009-10-27 18:43:00,1.51445,1.5145,1.5144,1.51445,162000000.0
2009-10-27 18:44:00,1.51445,1.51445,1.5142,1.5143,308300000.0
2009-10-27 18:45:00,1.5143,1.51435,1.5142,1.51425,644499999.0
2009-10-27 18:46:00,1.51425,1.51445,1.51425,1.51445,343900000.0
2009-10-27 18:47:00,1.51445,1.51445,1.5143,1.5143,182300000.0
2009-10-27 18:48:00,1.5143,1.5143,1.5142,1.5142,187500000.0
2009-10-27 18:49:00,1.5142,1.51425,1.51415,1.5142,231100000.0
2009-10-27 18:50:00,1.5142,1.5143,1.5142,1.5143,86400000.0
2009-10-27 18:51:00,1.5143,1.5143,1.5142,1.5142,137000000.0
2009-10-27 18:52:00,1.51415,1.5143,1.51405,1.51415,365800000.0
2009-10-27 18:53:00,1.51415,1.51415,1.514,1.51415,104500000.0
2009-10-27 18:54:00,1.51415,1.51415,1.51405,1.51405,131400000.0
2009-10-27 18:55:00,1.51415,1.5142,1.514,1.51405,298400000.0
2009-10-27 18:56:00,1.5141,1.5141,1.51405,1.51405,161500000.0
2009-10-27 18:57:00,1.51405,1.51415,1.51405,1.51405,235200000.0
2009-10-27 18:58:00,1.51405,1.51415,1.51405,1.5141,219800000.0
2009-10-27 18:59:00,1.5141,1.5141,1.51405,1.51405,227600000.0
2009-10-27 19:00:00,1.51405,1.5141,1.51405,1.5141,104700000.0
2009-10-27 19:01:00,1.514,1.5141,1.51375,1.5138,358000000.0
2009-10-27 19:02:00,1.5138,1.5139,1.51365,1.51375,208800000.0
2009-10-27 19:03:00,1.5137,1.51375,1.51365,1.51365,156000000.0
2009-10-27 19:04:00,1.5137,1.5137,1.51365,1.5137,207000000.0
2009-10-27 19:05:00,1.5137,1.51375,1.5135,1.5136,195699999.0
2009-10-27 19:06:00,1.5136,1.51365,1.51345,1.5135,439400000.0
2009-10-27 19:07:00,1.5135,1.51355,1.5133,1.5135,372700000.0
2009-10-27 19:08:00,1.5135,1.5136,1.51325,1.5136,368400000.0
2009-10-27 19:09:00,1.5136,1.51365,1.5135,1.51355,231300000.0
2009-10-27 19:10:00,1.5136,1.5136,1.51345,1.51355,140400000.0
2009-10-27 19:11:00,1.51355,1.5136,1.5135,1.5135,136200000.0
2009-10-27 19:12:00,1.5135,1.51365,1.51345,1.51355,267300000.0
2009-10-27 19:13:00,1.51355,1.51365,1.51345,1.51345,170000000.0
2009-10-27 19:14:00,1.51345,1.51355,1.51345,1.5135,285700000.0
2009-10-27 19:15:00,1.5135,1.51365,1.5135,1.5136,167800000.0
2009-10-27 19:16:00,1.5136,1.5137,1.51355,1.51355,168400000.0
2009-10-27 19:17:00,1.51355,1.5136,1.5135,1.51355,239100000.0
2009-10-27 19:18:00,1.51355,1.5136,1.51355,1.51355,185000000.0
2009-10-27 19:19:00,1.51355,1.51365,1.51345,1.51345,265300000.0
2009-10-27 19:20:00,1.51345,1.51345,1.51335,1.51335,148600000.0
2009-10-27 19:21:00,1.51335,1.51335,1.51325,1.51325,130200000.0
2009-10-27 19:22:00,1.51325,1.5134,1.51325,1.5133,312900000.0
2009-10-27 19:23:00,1.5133,1.5134,1.51325,1.51335,343000000.0
2009-10-27 19:24:00,1.5133,1.51345,1.51325,1.51335,385400000.0
2009-10-27 19:25:00,1.51335,1.51335,1.51325,1.51335,213700000.0
2009-10-27 19:26:00,1.51335,1.5134,1.51325,1.51325,212500000.0
2009-10-27 19:27:00,1.51325,1.5134,1.51325,1.5133,347200000.0
2009-10-27 19:28:00,1.5133,1.51345,1.5133,1.51345,214900000.0
2009-10-27 19:29:00,1.51345,1.51345,1.51335,1.5134,224300000.0
2009-10-27 19:30:00,1.5134,1.5134,1.5133,1.51335,177400000.0
2009-10-27 19:31:00,1.5133,1.5135,1.5133,1.51335,204700000.0
2009-10-27 19:32:00,1.51335,1.5134,1.5131,1.5132,361900000.0
2009-10-27 19:33:00,1.5132,1.5132,1.5131,1.5131,413700000.0
2009-10-27 19:34:00,1.5131,1.5132,1.513,1.51315,351900000.0
2009-10-27 19:35:00,1.51315,1.5132,1.513,1.51315,354500000.0
2009-10-27 19:36:00,1.5131,1.51335,1.5131,1.5131,258800000.0
2009-10-27 19:37:00,1.5131,1.51315,1.51305,1.5131,359700000.0
2009-10-27 19:38:00,1.5131,1.5131,1.5131,1.5131,242100000.0
2009-10-27 19:39:00,1.5131,1.5131,1.513,1.513,172200000.0
2009-10-27 19:40:00,1.513,1.51305,1.51295,1.51295,290000000.0
2009-10-27 19:41:00,1.51295,1.51295,1.51275,1.5128,363700000.0
2009-10-27 19:42:00,1.5128,1.51295,1.51275,1.51295,273000000.0
2009-10-27 19:43:00,1.5129,1.513,1.5129,1.51295,95300000.0
2009-10-27 19:44:00,1.51295,1.5131,1.51295,1.513,105600000.0
2009-10-27 19:45:00,1.513,1.513,1.5128,1.5129,113300000.0
2009-10-27 19:46:00,1.5129,1.513,1.5128,1.513,133600000.0
2009-10-27 19:47:00,1.513,1.51305,1.51295,1.51305,75100000.0
2009-10-27 19:48:00,1.51305,1.51305,1.51295,1.513,119600000.0
2009-10-27 19:49:00,1.513,1.51305,1.51295,1.513,206100000.0
2009-10-27 19:50:00,1.513,1.51305,1.51295,1.513,106900000.0
2009-10-27 19:51:00,1.513,1.513,1.51295,1.51295,202700000.0
2009-10-27 19:52:00,1.51295,1.51295,1.51295,1.51295,161300000.0
2009-10-27 19:53:00,1.51295,1.51295,1.51295,1.51295,173400000.0
2009-10-27 19:54:00,1.51295,1.513,1.51295,1.513,53600000.0
2009-10-27 19:55:00,1.513,1.51305,1.5128,1.5128,217600000.0
2009-10-27 19:56:00,1.5128,1.51285,1.5128,1.51285,288200000.0
2009-10-27 19:57:00,1.51285,1.51285,1.51275,1.5128,131900000.0
2009-10-27 19:58:00,1.5128,1.51295,1.5128,1.5129,75700000.0
2009-10-27 19:59:00,1.51295,1.513,1.51275,1.5128,215000000.0
2009-10-27 20:00:00,1.5128,1.5129,1.5127,1.5128,125700000.0
2009-10-27 20:01:00,1.5128,1.51285,1.51275,1.51285,132900000.0
2009-10-27 20:02:00,1.5128,1.5128,1.5127,1.51275,148300000.0
2009-10-27 20:03:00,1.51275,1.5128,1.51265,1.51265,197100000.0
2009-10-27 20:04:00,1.51265,1.51275,1.51265,1.5127,187500000.0
2009-10-27 20:05:00,1.51265,1.51275,1.51265,1.51265,275200000.0
2009-10-27 20:06:00,1.51265,1.5128,1.51265,1.5128,328900000.0
2009-10-27 20:07:00,1.5128,1.5128,1.5127,1.5127,217700000.0
2009-10-27 20:08:00,1.5127,1.5127,1.51265,1.5127,162900000.0
2009-10-27 20:09:00,1.5127,1.5128,1.5127,1.51275,145900000.0
2009-10-27 20:10:00,1.5127,1.5128,1.51265,1.5127,437200000.0
2009-10-27 20:11:00,1.5127,1.51285,1.5127,1.5127,332500000.0
2009-10-27 20:12:00,1.5127,1.5127,1.51265,1.5127,173700000.0
2009-10-27 20:13:00,1.5127,1.51275,1.5126,1.51265,252200000.0
2009-10-27 20:14:00,1.51265,1.5127,1.5126,1.51265,170600000.0
2009-10-27 20:15:00,1.51265,1.5127,1.51255,1.5126,149200000.0
2009-10-27 20:16:00,1.5126,1.51265,1.5126,1.51265,263100000.0
2009-10-27 20:17:00,1.51265,1.51275,1.51265,1.5127,303600000.0
2009-10-27 20:18:00,1.5127,1.51275,1.5126,1.51275,341700000.0
2009-10-27 20:19:00,1.51275,1.51275,1.5126,1.51265,262200000.0
2009-10-27 20:20:00,1.51265,1.51275,1.5126,1.5127,234100000.0
2009-10-27 20:21:00,1.5127,1.51295,1.5126,1.5129,321000000.0
2009-10-27 20:22:00,1.5129,1.5131,1.5127,1.5128,396700000.0
2009-10-27 20:23:00,1.51285,1.513,1.5127,1.5128,375600000.0
2009-10-27 20:24:00,1.5128,1.51285,1.51275,1.51275,328400000.0
2009-10-27 20:25:00,1.51275,1.51285,1.5126,1.51275,344100000.0
2009-10-27 20:26:00,1.5127,1.51285,1.51265,1.51265,251200000.0
2009-10-27 20:27:00,1.51265,1.51265,1.51255,1.51265,302000000.0
2009-10-27 20:28:00,1.51265,1.5127,1.5126,1.51265,255700000.0
2009-10-27 20:29:00,1.51265,1.51265,1.5126,1.5126,318100000.0
2009-10-27 20:30:00,1.51265,1.51265,1.5125,1.51255,460700000.0
2009-10-27 20:31:00,1.51255,1.51255,1.51255,1.51255,113900000.0
2009-10-27 20:32:00,1.51255,1.51255,1.5125,1.5125,148300000.0
2009-10-27 20:33:00,1.5125,1.51255,1.5125,1.51255,131800000.0
2009-10-27 20:34:00,1.51255,1.51255,1.5125,1.51255,92000000.0
2009-10-27 20:35:00,1.51255,1.5126,1.5125,1.5125,181900000.0
2009-10-27 20:36:00,1.5125,1.5125,1.5124,1.51245,170800000.0
2009-10-27 20:37:00,1.51245,1.5125,1.5123,1.5125,458600000.0
2009-10-27 20:38:00,1.5125,1.51255,1.5124,1.51245,337200000.0
2009-10-27 20:39:00,1.51245,1.51245,1.5124,1.5124,42500000.0
2009-10-27 20:40:00,1.5124,1.5125,1.5124,1.5125,52400000.0
2009-10-27 20:41:00,1.51245,1.51245,1.51235,1.51245,76200000.0
2009-10-27 20:42:00,1.51245,1.51245,1.51235,1.51245,154200000.0
2009-10-27 20:43:00,1.51245,1.5125,1.5123,1.51245,330100000.0
2009-10-27 20:44:00,1.51245,1.51245,1.5124,1.5124,67100000.0
2009-10-27 20:45:00,1.5124,1.51255,1.51235,1.5124,319100000.0
2009-10-27 20:46:00,1.5124,1.5124,1.51235,1.51235,179800000.0
2009-10-27 20:47:00,1.51235,1.5124,1.51235,1.5124,89700000.0
2009-10-27 20:48:00,1.5124,1.5124,1.51235,1.51235,201900000.0
2009-10-27 20:49:00,1.51235,1.51245,1.51235,1.5124,134000000.0
2009-10-27 20:50:00,1.5124,1.5125,1.51235,1.51245,195900000.0
2009-10-27 20:51:00,1.5124,1.51245,1.51235,1.51245,416100000.0
2009-10-27 20:52:00,1.5124,1.5124,1.51235,1.5124,213800000.0
2009-10-27 20:53:00,1.5124,1.51255,1.5124,1.5125,177200000.0
2009-10-27 20:54:00,1.5125,1.5127,1.5125,1.51255,398100000.0
2009-10-27 20:55:00,1.51255,1.5127,1.51235,1.5124,347600000.0
2009-10-27 20:56:00,1.5124,1.51245,1.51225,1.5123,299200000.0
2009-10-27 20:57:00,1.5123,1.5123,1.51225,1.5123,150700000.0
2009-10-27 20:58:00,1.51235,1.5127,1.51235,1.51255,193700000.0
2009-10-27 20:59:00,1.51255,1.51275,1.51245,1.51245,266200000.0
2009-10-27 21:00:00,1.5125,1.51265,1.5125,1.51265,207600000.0
2009-10-27 21:01:00,1.51265,1.51265,1.5126,1.51265,102000000.0
2009-10-27 21:02:00,1.51265,1.51265,1.51255,1.51255,91200000.0
2009-10-27 21:03:00,1.51255,1.5126,1.51245,1.5126,300200000.0
2009-10-27 21:04:00,1.51255,1.51255,1.5125,1.51255,495600000.0
2009-10-27 21:05:00,1.5126,1.51265,1.5125,1.5125,292800000.0
2009-10-27 21:06:00,1.5125,1.5126,1.51245,1.5125,270100000.0
2009-10-27 21:07:00,1.5125,1.51255,1.5125,1.51255,423600000.0
2009-10-27 21:08:00,1.51255,1.51255,1.51255,1.51255,164900000.0
2009-10-27 21:09:00,1.51255,1.51255,1.51245,1.5125,109100000.0
2009-10-27 21:10:00,1.5125,1.51265,1.5125,1.51265,136800000.0
2009-10-27 21:11:00,1.51255,1.51255,1.5125,1.51255,292900000.0
2009-10-27 21:12:00,1.51255,1.5126,1.5125,1.51255,243600000.0
2009-10-27 21:13:00,1.51255,1.51255,1.5125,1.5125,253400000.0
2009-10-27 21:14:00,1.5125,1.51255,1.51245,1.51255,230400000.0
2009-10-27 21:15:00,1.51255,1.51255,1.5125,1.51255,148900000.0
2009-10-27 21:16:00,1.51255,1.5126,1.51255,1.5126,137200000.0
2009-10-27 21:17:00,1.5126,1.5126,1.51245,1.51245,136800000.0
2009-10-27 21:18:00,1.51245,1.51255,1.51245,1.51255,84700000.0
2009-10-27 21:19:00,1.51255,1.5126,1.5124,1.51255,371300000.0
2009-10-27 21:20:00,1.51255,1.51255,1.5125,1.5125,114100000.0
2009-10-27 21:21:00,1.5125,1.5125,1.51225,1.51235,350700000.0
2009-10-27 21:22:00,1.51235,1.51235,1.5122,1.5122,290800002.0
2009-10-27 21:23:00,1.5122,1.51235,1.5122,1.5123,376800004.0
2009-10-27 21:24:00,1.5123,1.5124,1.51225,1.51235,227200000.0
2009-10-27 21:25:00,1.51235,1.51235,1.5123,1.51235,108000000.0
2009-10-27 21:26:00,1.51235,1.5124,1.5123,1.5123,120300000.0
2009-10-27 21:27:00,1.5123,1.5124,1.5123,1.5124,196600000.0
2009-10-27 21:28:00,1.5124,1.5124,1.5124,1.5124,131600000.0
2009-10-27 21:29:00,1.5124,1.51245,1.5124,1.5124,40000000.0
2009-10-27 21:30:00,1.5124,1.51245,1.5124,1.51245,186700000.0
2009-10-27 21:31:00,1.5125,1.51255,1.51245,1.5125,93500000.0
2009-10-27 21:32:00,1.51255,1.51255,1.51245,1.5125,54800000.0
2009-10-27 21:33:00,1.51245,1.5125,1.51245,1.51245,114200000.0
2009-10-27 21:34:00,1.51245,1.5125,1.51235,1.5124,148800000.0
2009-10-27 21:35:00,1.5124,1.5125,1.5124,1.51245,139000000.0
2009-10-27 21:36:00,1.5125,1.5126,1.5124,1.5125,226800000.0
2009-10-27 21:37:00,1.51255,1.5126,1.5125,1.51255,341600000.0
2009-10-27 21:38:00,1.51255,1.51255,1.51255,1.51255,739200000.0
2009-10-27 21:39:00,1.51255,1.51255,1.5125,1.51255,636500000.0
2009-10-27 21:40:00,1.51255,1.51255,1.5124,1.5125,222300000.0
2009-10-27 21:41:00,1.5125,1.51255,1.51245,1.51245,162900000.0
2009-10-27 21:42:00,1.5125,1.5125,1.5124,1.5125,167300000.0
2009-10-27 21:43:00,1.5125,1.51255,1.5125,1.5125,197100000.0
2009-10-27 21:44:00,1.5125,1.5125,1.5125,1.5125,94000000.0
2009-10-27 21:45:00,1.5125,1.51255,1.5125,1.51255,65600000.0
2009-10-27 21:46:00,1.5125,1.51255,1.5125,1.5125,81200000.0
2009-10-27 21:47:00,1.5125,1.51255,1.5125,1.5125,107400000.0
2009-10-27 21:48:00,1.5125,1.5125,1.5125,1.5125,65400000.0
2009-10-27 21:49:00,1.51255,1.51255,1.5125,1.5125,250800000.0
2009-10-27 21:50:00,1.5125,1.51255,1.5125,1.5125,120800000.0
2009-10-27 21:51:00,1.5125,1.5125,1.5125,1.5125,340600000.0
2009-10-27 21:52:00,1.51255,1.5126,1.51255,1.51255,110800000.0
2009-10-27 21:53:00,1.51255,1.51255,1.51255,1.51255,54000000.0
2009-10-27 21:54:00,1.51255,1.5127,1.5125,1.51265,204500000.0
2009-10-27 21:55:00,1.51265,1.51275,1.51245,1.51255,479200000.0
2009-10-27 21:56:00,1.51255,1.5126,1.51255,1.51255,97300000.0
2009-10-27 21:57:00,1.51255,1.5126,1.51255,1.5126,117100000.0
2009-10-27 21:58:00,1.5126,1.5126,1.5126,1.5126,116100000.0
2009-10-27 21:59:00,1.5126,1.51265,1.5126,1.5126,121500000.0
2009-10-27 22:00:00,1.5126,1.5126,1.5126,1.5126,87300000.0
2009-10-27 22:01:00,1.5126,1.5126,1.5125,1.5125,26400000.0
2009-10-27 22:02:00,1.5125,1.51255,1.5125,1.51255,28800000.0
2009-10-27 22:03:00,1.5126,1.5126,1.5126,1.5126,14500000.0
2009-10-27 22:04:00,1.5126,1.5126,1.5126,1.5126,32100000.0
2009-10-27 22:05:00,1.5124,1.5124,1.51221,1.51235,237500002.0
2009-10-27 22:06:00,1.5126,1.51265,1.5126,1.51265,45100000.0
2009-10-27 22:07:00,1.5126,1.51265,1.5126,1.5126,88000000.0
2009-10-27 22:08:00,1.51207,1.5124,1.51207,1.5124,280800001.0
2009-10-27 22:09:00,1.5126,1.5126,1.5126,1.5126,4800000.0
2009-10-27 22:10:00,1.5126,1.5126,1.5126,1.5126,32000000.0
2009-10-27 22:11:00,1.5126,1.5126,1.5125,1.51255,70400000.0
2009-10-27 22:12:00,1.5126,1.5126,1.5126,1.5126,8000000.0
2009-10-27 22:13:00,1.5126,1.5126,1.5125,1.51255,20000000.0
2009-10-27 22:14:00,1.51255,1.51265,1.51255,1.51265,52000000.0
2009-10-27 22:15:00,1.51265,1.51265,1.5126,1.51265,79200000.0
2009-10-27 22:16:00,1.51265,1.51265,1.51255,1.5126,108000000.0
2009-10-27 22:17:00,1.51265,1.51265,1.5126,1.5126,117200000.0
2009-10-27 22:18:00,1.51265,1.51275,1.5126,1.5126,104300000.0
2009-10-27 22:19:00,1.5126,1.5126,1.5126,1.5126,14400000.0
2009-10-27 22:20:00,1.5126,1.5126,1.5126,1.5126,101500000.0
2009-10-27 22:21:00,1.51265,1.5127,1.5126,1.5126,184700000.0
2009-10-27 22:22:00,1.5126,1.51265,1.5126,1.5126,237200000.0
2009-10-27 22:23:00,1.5126,1.51265,1.5126,1.5126,95200000.0
2009-10-27 22:24:00,1.5126,1.5126,1.5126,1.5126,94200000.0
2009-10-27 22:25:00,1.5126,1.51265,1.5126,1.51265,29000000.0
2009-10-27 22:26:00,1.51265,1.5127,1.51265,1.51265,75100000.0
2009-10-27 22:27:00,1.51265,1.51265,1.51265,1.51265,28000000.0
2009-10-27 22:28:00,1.51265,1.5127,1.51265,1.51265,70800000.0
2009-10-27 22:29:00,1.5127,1.5127,1.51265,1.51265,6500000.0
2009-10-27 22:30:00,1.51265,1.5127,1.51265,1.51265,39400000.0
2009-10-27 22:31:00,1.51242,1.5125,1.5121,1.5121,492399998.0
2009-10-27 22:32:00,1.51247,1.51255,1.51228,1.51248,275500000.0
2009-10-27 22:33:00,1.5126,1.51265,1.5126,1.51265,16100000.0
2009-10-27 22:34:00,1.51222,1.51246,1.51212,1.51239,412499997.0
2009-10-27 22:35:00,1.5124,1.51243,1.5122,1.5123,442699997.0
2009-10-27 22:36:00,1.51265,1.51265,1.51255,1.5126,250400000.0
2009-10-27 22:37:00,1.51222,1.51239,1.51214,1.51236,325800000.0
2009-10-27 22:38:00,1.51214,1.51244,1.51214,1.51236,327799999.0
2009-10-27 22:39:00,1.5126,1.5126,1.5126,1.5126,7200000.0
2009-10-27 22:40:00,1.5126,1.5126,1.5126,1.5126,44800000.0
2009-10-27 22:41:00,1.5126,1.5126,1.5126,1.5126,14400000.0
2009-10-27 22:42:00,1.5126,1.5126,1.5126,1.5126,16000000.0
2009-10-27 22:43:00,1.5126,1.5126,1.5126,1.5126,18400000.0
2009-10-27 22:44:00,1.51221,1.5126,1.51214,1.51253,392799998.0
2009-10-27 22:45:00,1.51244,1.51246,1.51225,1.51237,345799997.0
2009-10-27 22:46:00,1.5126,1.5126,1.5126,1.5126,13600000.0
2009-10-27 22:47:00,1.5126,1.5127,1.5126,1.5127,42400000.0
2009-10-27 22:48:00,1.5127,1.5127,1.51265,1.51265,45300000.0
2009-10-27 22:49:00,1.51265,1.51265,1.51265,1.51265,6400000.0
2009-10-27 22:50:00,1.51221,1.51253,1.51217,1.51221,9600000.0
2009-10-27 22:51:00,1.51255,1.51265,1.51255,1.51265,97000000.0
2009-10-27 22:52:00,1.51265,1.51265,1.5126,1.5126,111000000.0
2009-10-27 22:53:00,1.5126,1.5126,1.51255,1.51255,8800000.0
2009-10-27 22:54:00,1.51255,1.51265,1.51255,1.51265,21700000.0
2009-10-27 22:55:00,1.51265,1.51265,1.51265,1.51265,6400000.0
2009-10-27 22:56:00,1.51255,1.51257,1.51232,1.51244,7350000.0
2009-10-27 22:57:00,1.51247,1.51253,1.51217,1.51245,44750000.0
2009-10-27 22:58:00,1.5126,1.5126,1.51255,1.51255,30600000.0
2009-10-27 22:59:00,1.51255,1.5126,1.51255,1.5126,45200000.0
2009-10-27 23:00:00,1.51255,1.5127,1.51245,1.5125,75300000.0
2009-10-27 23:01:00,1.5125,1.51255,1.51245,1.51245,17000000.0
2009-10-27 23:02:00,1.5125,1.51265,1.5125,1.5126,10000000.0
2009-10-27 23:03:00,1.51265,1.51265,1.51255,1.51255,7000000.0
2009-10-27 23:04:00,1.51255,1.5126,1.51255,1.5126,3000000.0
2009-10-27 23:05:00,1.5126,1.5126,1.5125,1.51255,42700000.0
2009-10-27 23:06:00,1.51255,1.5127,1.5125,1.51255,27200000.0
2009-10-27 23:07:00,1.51255,1.5126,1.5125,1.51255,16000000.0
2009-10-27 23:08:00,1.5125,1.51265,1.5125,1.5125,51300000.0
2009-10-27 23:09:00,1.5125,1.5126,1.5125,1.51255,26800000.0
2009-10-27 23:10:00,1.5125,1.51255,1.5125,1.5125,80000000.0
2009-10-27 23:11:00,1.5125,1.51255,1.5125,1.51255,82300000.0
2009-10-27 23:12:00,1.5125,1.51255,1.5125,1.5125,36600000.0
2009-10-27 23:13:00,1.5125,1.5126,1.5125,1.5126,64600000.0
2009-10-27 23:14:00,1.5126,1.51265,1.5126,1.51265,157600000.0
2009-10-27 23:15:00,1.51265,1.51265,1.51265,1.51265,161800000.0
2009-10-27 23:16:00,1.51265,1.51275,1.51265,1.51275,120000000.0
2009-10-27 23:17:00,1.51275,1.51275,1.5127,1.5127,84800000.0
2009-10-27 23:18:00,1.51205,1.51259,1.51205,1.51245,163800000.0
2009-10-27 23:19:00,1.5127,1.5128,1.5127,1.51275,30800000.0
2009-10-27 23:20:00,1.51275,1.51275,1.5127,1.5127,46500000.0
2009-10-27 23:21:00,1.51275,1.5128,1.51275,1.51275,19400000.0
2009-10-27 23:22:00,1.5127,1.51275,1.5127,1.5127,52800000.0
2009-10-27 23:23:00,1.5127,1.5127,1.5127,1.5127,110400000.0
2009-10-27 23:24:00,1.5127,1.5127,1.5127,1.5127,67200000.0
2009-10-27 23:25:00,1.5127,1.5127,1.5127,1.5127,4800000.0
2009-10-27 23:26:00,1.51275,1.51275,1.51265,1.51265,51600000.0
2009-10-27 23:27:00,1.51265,1.5127,1.5126,1.5126,33200000.0
2009-10-27 23:28:00,1.5126,1.51275,1.5126,1.51275,25600000.0
2009-10-27 23:29:00,1.5127,1.5127,1.5127,1.5127,33600000.0
2009-10-27 23:30:00,1.5127,1.5127,1.5127,1.5127,76800000.0
2009-10-27 23:31:00,1.5127,1.5127,1.5127,1.5127,43200000.0
2009-10-27 23:32:00,1.5127,1.5127,1.5127,1.5127,19200000.0
2009-10-27 23:33:00,1.5127,1.5127,1.5127,1.5127,14400000.0
2009-10-27 23:34:00,1.5127,1.5127,1.5127,1.5127,19200000.0
2009-10-27 23:35:00,1.5127,1.5127,1.5127,1.5127,57600000.0
2009-10-27 23:36:00,1.5127,1.5127,1.5127,1.5127,4800000.0
2009-10-27 23:37:00,1.5127,1.5127,1.5127,1.5127,43200000.0
2009-10-27 23:38:00,1.5127,1.5128,1.5127,1.5127,69600000.0
2009-10-27 23:39:00,1.5127,1.51285,1.5126,1.51265,171500000.0
2009-10-27 23:40:00,1.5127,1.5127,1.5126,1.5126,38700000.0
2009-10-27 23:41:00,1.5126,1.5126,1.5126,1.5126,6600000.0
2009-10-27 23:42:00,1.5126,1.5126,1.5126,1.5126,20400000.0
2009-10-27 23:43:00,1.5126,1.51265,1.5126,1.51265,21600000.0
2009-10-27 23:44:00,1.51265,1.51265,1.51265,1.51265,49500000.0
2009-10-27 23:45:00,1.51265,1.51275,1.5126,1.5127,132700000.0
2009-10-27 23:46:00,1.51265,1.51265,1.5126,1.51265,99700000.0
2009-10-27 23:47:00,1.51265,1.51265,1.51265,1.51265,99000000.0
2009-10-27 23:48:00,1.51265,1.5127,1.51265,1.5127,72000000.0
2009-10-27 23:49:00,1.5127,1.5127,1.51265,1.51265,45000000.0
2009-10-27 23:50:00,1.51265,1.51265,1.5126,1.5126,67000000.0
2009-10-27 23:51:00,1.5126,1.5126,1.5126,1.5126,63800000.0
2009-10-27 23:52:00,1.5126,1.5126,1.5126,1.5126,63800000.0
2009-10-27 23:53:00,1.5126,1.5126,1.5126,1.5126,77900000.0
2009-10-27 23:54:00,1.5126,1.5126,1.5126,1.5126,17400000.0
2009-10-27 23:55:00,1.51235,1.51242,1.51214,1.51214,63800000.0
2009-10-27 23:56:00,1.5126,1.5126,1.5126,1.5126,5800000.0
2009-10-27 23:57:00,1.5126,1.5126,1.5126,1.5126,127600000.0
2009-10-27 23:58:00,1.5126,1.5126,1.5126,1.5126,23200000.0
2009-10-27 23:59:00,1.5126,1.5126,1.5126,1.5126,5800000.0
2009-10-28 00:00:00,1.5126,1.5126,1.5126,1.5126,6800000.0
2009-10-28 00:01:00,1.5126,1.5126,1.5126,1.5126,3200000.0
2009-10-28 00:02:00,1.5126,1.5126,1.5126,1.5126,500000.0
2009-10-28 00:03:00,1.5126,1.5126,1.5126,1.5126,700000.0
2009-10-28 00:04:00,1.5126,1.5126,1.5126,1.5126,1200000.0
2009-10-28 00:05:00,1.5126,1.5126,1.5126,1.5126,800000.0
2009-10-28 00:06:00,1.5126,1.5126,1.5126,1.5126,900000.0
2009-10-28 00:07:00,1.5126,1.5126,1.5126,1.5126,1100000.0
2009-10-28 00:08:00,1.5126,1.5126,1.5126,1.5126,1200000.0
2009-10-28 00:09:00,1.5126,1.5126,1.5126,1.5126,1500000.0
2009-10-28 00:10:00,1.5126,1.5126,1.5126,1.5126,1400000.0
2009-10-28 00:11:00,1.5126,1.5126,1.5126,1.5126,800000.0
2009-10-28 00:12:00,1.5126,1.5126,1.5126,1.5126,1300000.0
2009-10-28 00:13:00,1.5126,1.5126,1.5126,1.5126,400000.0
2009-10-28 00:14:00,1.5126,1.5126,1.5126,1.5126,500000.0
2009-10-28 00:15:00,1.5126,1.5126,1.5126,1.5126,1300000.0
2009-10-28 00:16:00,1.5126,1.5126,1.5126,1.5126,300000.0
2009-10-28 00:17:00,1.5126,1.5126,1.5126,1.5126,800000.0
2009-10-28 00:18:00,1.5126,1.51265,1.5126,1.5126,12000000.0
2009-10-28 00:19:00,1.5126,1.5126,1.5126,1.5126,12700000.0
2009-10-28 00:20:00,1.51265,1.5129,1.5126,1.51275,118400000.0
2009-10-28 00:21:00,1.51275,1.51275,1.5127,1.5127,9770000.0
2009-10-28 00:22:00,1.51263,1.51263,1.51223,1.51223,248500000.0
2009-10-28 00:23:00,1.5127,1.5127,1.5127,1.5127,400000.0
2009-10-28 00:24:00,1.5127,1.5127,1.5127,1.5127,500000.0
2009-10-28 00:25:00,1.5127,1.5127,1.5127,1.5127,400000.0
2009-10-28 00:26:00,1.5127,1.5127,1.5127,1.5127,4090000.0
2009-10-28 00:27:00,1.5127,1.5127,1.5126,1.5126,9500000.0
2009-10-28 00:28:00,1.51265,1.51265,1.51265,1.51265,18000000.0
2009-10-28 00:29:00,1.51265,1.5127,1.51265,1.51265,115300000.0
2009-10-28 00:30:00,1.51265,1.5127,1.5125,1.5126,111000000.0
2009-10-28 00:31:00,1.5126,1.5126,1.51255,1.51255,30700000.0
2009-10-28 00:32:00,1.51255,1.5126,1.51255,1.5126,74100000.0
2009-10-28 00:33:00,1.5126,1.5126,1.5125,1.51255,123900000.0
2009-10-28 00:34:00,1.51255,1.51255,1.51255,1.51255,22000000.0
2009-10-28 00:35:00,1.51255,1.51255,1.51255,1.51255,4900000.0
2009-10-28 00:36:00,1.5125,1.51255,1.5125,1.51255,28000000.0
2009-10-28 00:37:00,1.5125,1.5126,1.5125,1.51255,52900000.0
2009-10-28 00:38:00,1.51255,1.5126,1.51255,1.5126,56200000.0
2009-10-28 00:39:00,1.51255,1.5126,1.51255,1.51255,89600000.0
2009-10-28 00:40:00,1.51255,1.51275,1.51255,1.5126,154700000.0
2009-10-28 00:41:00,1.5126,1.5126,1.5126,1.5126,68800000.0
2009-10-28 00:42:00,1.5126,1.5126,1.51255,1.51255,49700000.0
2009-10-28 00:43:00,1.51255,1.51255,1.5125,1.5125,7400000.0
2009-10-28 00:44:00,1.51245,1.51245,1.5123,1.5123,81100000.0
2009-10-28 00:45:00,1.5123,1.5124,1.5123,1.5124,69900000.0
2009-10-28 00:46:00,1.5124,1.51275,1.5124,1.5125,144700000.0
2009-10-28 00:47:00,1.5125,1.5126,1.5125,1.5125,145800000.0
2009-10-28 00:48:00,1.5125,1.5125,1.51245,1.5125,103200000.0
2009-10-28 00:49:00,1.5125,1.5125,1.5125,1.5125,72000000.0
2009-10-28 00:50:00,1.5125,1.5125,1.51245,1.5125,171300000.0
2009-10-28 00:51:00,1.5125,1.5127,1.5125,1.5127,144200000.0
2009-10-28 00:52:00,1.5127,1.5127,1.5125,1.51265,74600000.0
2009-10-28 00:53:00,1.5127,1.5127,1.5126,1.5126,39600000.0
2009-10-28 00:54:00,1.5126,1.5126,1.51255,1.5126,31200000.0
2009-10-28 00:55:00,1.5126,1.51265,1.5126,1.5126,52800000.0
2009-10-28 00:56:00,1.5126,1.51265,1.5126,1.5126,26400000.0
2009-10-28 00:57:00,1.5126,1.51265,1.5126,1.51265,28800000.0
2009-10-28 00:58:00,1.51265,1.51265,1.5126,1.51265,38500000.0
2009-10-28 00:59:00,1.5127,1.5127,1.5126,1.5126,45300000.0
2009-10-28 01:00:00,1.51265,1.5127,1.5126,1.51265,88200000.0
2009-10-28 01:01:00,1.51265,1.5127,1.51265,1.5127,34100000.0
2009-10-28 01:02:00,1.5127,1.5127,1.5127,1.5127,7200000.0
2009-10-28 01:03:00,1.5127,1.5127,1.5126,1.5126,30200000.0
2009-10-28 01:04:00,1.5126,1.5126,1.5126,1.5126,34600000.0
2009-10-28 01:05:00,1.5126,1.5127,1.5126,1.5127,70200000.0
2009-10-28 01:06:00,1.5127,1.5128,1.5126,1.51265,111700000.0
2009-10-28 01:07:00,1.51265,1.51265,1.51265,1.51265,34000000.0
2009-10-28 01:08:00,1.51265,1.51265,1.5126,1.5126,16600000.0
2009-10-28 01:09:00,1.5126,1.51265,1.5126,1.5126,23600000.0
2009-10-28 01:10:00,1.5126,1.5126,1.5126,1.5126,67200000.0
2009-10-28 01:11:00,1.5126,1.51265,1.5126,1.51265,26600000.0
2009-10-28 01:12:00,1.5126,1.5126,1.5126,1.5126,11000000.0
2009-10-28 01:13:00,1.5126,1.5126,1.5126,1.5126,7300000.0
2009-10-28 01:14:00,1.5126,1.5126,1.5126,1.5126,2400000.0
2009-10-28 01:15:00,1.5126,1.5126,1.5126,1.5126,23200000.0
2009-10-28 01:16:00,1.5126,1.5126,1.5126,1.5126,21700000.0
2009-10-28 01:17:00,1.5126,1.51265,1.5126,1.5126,41700000.0
2009-10-28 01:18:00,1.5126,1.5126,1.5126,1.5126,38700000.0
2009-10-28 01:19:00,1.5126,1.5126,1.5126,1.5126,33800000.0
2009-10-28 01:20:00,1.5126,1.5126,1.5126,1.5126,12000000.0
2009-10-28 01:21:00,1.5126,1.5126,1.5126,1.5126,21600000.0
2009-10-28 01:22:00,1.5126,1.5126,1.5125,1.51255,26600000.0
2009-10-28 01:23:00,1.51255,1.51255,1.5125,1.51255,41400000.0
2009-10-28 01:24:00,1.51255,1.51265,1.5125,1.5126,47800000.0
2009-10-28 01:25:00,1.5126,1.5126,1.5126,1.5126,2400000.0
2009-10-28 01:26:00,1.5126,1.5126,1.5126,1.5126,12000000.0
2009-10-28 01:27:00,1.5126,1.5126,1.5126,1.5126,21600000.0
2009-10-28 01:28:00,1.5126,1.51265,1.5126,1.5126,7200000.0
2009-10-28 01:29:00,1.5126,1.5126,1.5126,1.5126,41100000.0
2009-10-28 01:30:00,1.5126,1.51265,1.5126,1.51265,41800000.0
2009-10-28 01:31:00,1.51265,1.51265,1.5126,1.5126,16200000.0
2009-10-28 01:32:00,1.5126,1.5126,1.5126,1.5126,39700000.0
2009-10-28 01:33:00,1.5126,1.5126,1.5126,1.5126,19400000.0
2009-10-28 01:34:00,1.5126,1.5126,1.5126,1.5126,48500000.0
2009-10-28 01:35:00,1.5126,1.5126,1.51245,1.51245,274400000.0
2009-10-28 01:36:00,1.51245,1.51255,1.51245,1.51255,96800000.0
2009-10-28 01:37:00,1.51255,1.51255,1.51255,1.51255,48300000.0
2009-10-28 01:38:00,1.51255,1.51255,1.51245,1.51245,84200000.0
2009-10-28 01:39:00,1.51245,1.51255,1.51245,1.51255,90400000.0
2009-10-28 01:40:00,1.51255,1.51255,1.51245,1.51245,30400000.0
2009-10-28 01:41:00,1.51245,1.5125,1.51245,1.5125,67300000.0
2009-10-28 01:42:00,1.5125,1.5126,1.5125,1.5126,74800000.0
2009-10-28 01:43:00,1.5126,1.5126,1.5126,1.5126,29100000.0
2009-10-28 01:44:00,1.5126,1.5126,1.51255,1.5126,163000000.0
2009-10-28 01:45:00,1.5126,1.5126,1.51255,1.5126,109600000.0
2009-10-28 01:46:00,1.51255,1.5126,1.51245,1.5125,302800000.0
2009-10-28 01:47:00,1.51255,1.51255,1.5125,1.51255,155400000.0
2009-10-28 01:48:00,1.51255,1.51255,1.5125,1.5125,68100000.0
2009-10-28 01:49:00,1.5125,1.51255,1.5125,1.51255,8400000.0
2009-10-28 01:50:00,1.51255,1.51255,1.5125,1.5125,51100000.0
2009-10-28 01:51:00,1.5125,1.51255,1.5125,1.51255,148100000.0
2009-10-28 01:52:00,1.5126,1.51265,1.5125,1.5125,209600000.0
2009-10-28 01:53:00,1.5125,1.51265,1.51245,1.5125,215300000.0
2009-10-28 01:54:00,1.5125,1.51255,1.5125,1.51255,194400000.0
2009-10-28 01:55:00,1.51265,1.51265,1.51255,1.5126,74600000.0
2009-10-28 01:56:00,1.5126,1.5126,1.51255,1.5126,101500000.0
2009-10-28 01:57:00,1.5126,1.51265,1.5126,1.51265,42700000.0
2009-10-28 01:58:00,1.5126,1.51265,1.5126,1.51265,11800000.0
2009-10-28 01:59:00,1.51265,1.51275,1.5126,1.51275,70700000.0
2009-10-28 02:00:00,1.51275,1.51275,1.5127,1.5127,163800000.0
2009-10-28 02:01:00,1.5127,1.5128,1.5127,1.5128,76700000.0
2009-10-28 02:02:00,1.51275,1.5128,1.5127,1.5127,143600000.0
2009-10-28 02:03:00,1.5127,1.5127,1.5126,1.5126,91800000.0
2009-10-28 02:04:00,1.5126,1.5127,1.5126,1.51265,56400000.0
2009-10-28 02:05:00,1.51265,1.51275,1.51265,1.51265,94500000.0
2009-10-28 02:06:00,1.5127,1.51275,1.51265,1.5127,116600000.0
2009-10-28 02:07:00,1.5127,1.51275,1.51265,1.51275,62900000.0
2009-10-28 02:08:00,1.5127,1.51275,1.51265,1.5127,54000000.0
2009-10-28 02:09:00,1.51265,1.5127,1.51265,1.5127,223000000.0
2009-10-28 02:10:00,1.51275,1.51275,1.51265,1.51275,33500000.0
2009-10-28 02:11:00,1.5127,1.5127,1.51265,1.51265,83300000.0
2009-10-28 02:12:00,1.51265,1.51275,1.51265,1.51265,168900000.0
2009-10-28 02:13:00,1.51265,1.5127,1.51265,1.51265,55800000.0
2009-10-28 02:14:00,1.51265,1.51275,1.51265,1.51275,95200000.0
2009-10-28 02:15:00,1.51275,1.51275,1.51265,1.5127,75200000.0
2009-10-28 02:16:00,1.5127,1.5127,1.51265,1.5127,68400000.0
2009-10-28 02:17:00,1.5127,1.51275,1.51265,1.51265,112400000.0
2009-10-28 02:18:00,1.51265,1.5128,1.51265,1.51265,122300000.0
2009-10-28 02:19:00,1.51265,1.5127,1.51265,1.5127,51400000.0
2009-10-28 02:20:00,1.5127,1.5127,1.51265,1.5127,96600000.0
2009-10-28 02:21:00,1.5127,1.51275,1.5127,1.5127,167200000.0
2009-10-28 02:22:00,1.51265,1.5127,1.51265,1.5127,69000000.0
2009-10-28 02:23:00,1.5127,1.5127,1.51265,1.51265,147100000.0
2009-10-28 02:24:00,1.51265,1.5127,1.51265,1.51265,283300000.0
2009-10-28 02:25:00,1.51265,1.5127,1.51265,1.51265,325000000.0
2009-10-28 02:26:00,1.51265,1.5127,1.51265,1.51265,279200000.0
2009-10-28 02:27:00,1.51265,1.5127,1.51265,1.5127,125600000.0
2009-10-28 02:28:00,1.51265,1.51265,1.51265,1.51265,25600000.0
2009-10-28 02:29:00,1.51265,1.51275,1.51265,1.51275,118900000.0
2009-10-28 02:30:00,1.51275,1.5128,1.51265,1.51265,171600000.0
2009-10-28 02:31:00,1.51265,1.51275,1.51265,1.51265,97800000.0
2009-10-28 02:32:00,1.51265,1.5127,1.5126,1.51265,135200000.0
2009-10-28 02:33:00,1.51265,1.5127,1.51265,1.51265,120300000.0
2009-10-28 02:34:00,1.51265,1.51275,1.51265,1.51265,178900000.0
2009-10-28 02:35:00,1.51275,1.51275,1.5127,1.51275,44300000.0
2009-10-28 02:36:00,1.5127,1.51275,1.5127,1.5127,58400000.0
2009-10-28 02:37:00,1.51275,1.51275,1.51275,1.51275,4000000.0
2009-10-28 02:38:00,1.5127,1.5127,1.51265,1.51265,124100000.0
2009-10-28 02:39:00,1.51265,1.5127,1.51265,1.51265,267100000.0
2009-10-28 02:40:00,1.51265,1.51265,1.51265,1.51265,202700000.0
2009-10-28 02:41:00,1.51265,1.5127,1.51265,1.51265,127300000.0
2009-10-28 02:42:00,1.51265,1.51275,1.51265,1.51265,203600000.0
2009-10-28 02:43:00,1.51265,1.5127,1.51265,1.51265,289800000.0
2009-10-28 02:44:00,1.51265,1.51265,1.51265,1.51265,217300000.0
2009-10-28 02:45:00,1.51265,1.51265,1.51245,1.51255,391400000.0
2009-10-28 02:46:00,1.51255,1.51255,1.51255,1.51255,132200000.0
2009-10-28 02:47:00,1.51255,1.5126,1.51255,1.51255,131000000.0
2009-10-28 02:48:00,1.51255,1.51265,1.51255,1.51265,265100000.0
2009-10-28 02:49:00,1.51265,1.51265,1.51265,1.51265,111200000.0
2009-10-28 02:50:00,1.5127,1.5127,1.51255,1.51255,144000000.0
2009-10-28 02:51:00,1.51255,1.51265,1.51255,1.51255,125800000.0
2009-10-28 02:52:00,1.51255,1.5126,1.51255,1.51255,245000000.0
2009-10-28 02:53:00,1.5126,1.5126,1.51255,1.51255,154900000.0
2009-10-28 02:54:00,1.51255,1.51265,1.51255,1.51255,168100000.0
2009-10-28 02:55:00,1.51255,1.51265,1.51255,1.5126,235200000.0
2009-10-28 02:56:00,1.5126,1.5126,1.51255,1.5126,37100000.0
2009-10-28 02:57:00,1.5126,1.5126,1.51245,1.51255,468700000.0
2009-10-28 02:58:00,1.51255,1.5126,1.51255,1.51255,106300000.0
2009-10-28 02:59:00,1.51255,1.51255,1.51255,1.51255,88400000.0
2009-10-28 03:00:00,1.51255,1.5126,1.5125,1.51255,108100000.0
2009-10-28 03:01:00,1.51255,1.5126,1.51255,1.51255,75300000.0
2009-10-28 03:02:00,1.51255,1.51255,1.5124,1.51255,140100000.0
2009-10-28 03:03:00,1.51255,1.51255,1.51245,1.51245,174800000.0
2009-10-28 03:04:00,1.5125,1.5126,1.51245,1.51255,143200000.0
2009-10-28 03:05:00,1.5126,1.5126,1.51255,1.5126,73900000.0
2009-10-28 03:06:00,1.51255,1.51255,1.5125,1.5125,32300000.0
2009-10-28 03:07:00,1.5125,1.5125,1.51245,1.5125,43000000.0
2009-10-28 03:08:00,1.51245,1.5125,1.51245,1.51245,116600000.0
2009-10-28 03:09:00,1.51245,1.51245,1.51245,1.51245,246100000.0
2009-10-28 03:10:00,1.51245,1.5125,1.51245,1.5125,94100000.0
2009-10-28 03:11:00,1.51245,1.5125,1.51245,1.5125,169000000.0
2009-10-28 03:12:00,1.5125,1.5125,1.51245,1.51245,75900000.0
2009-10-28 03:13:00,1.51245,1.51245,1.5124,1.5124,29400000.0
2009-10-28 03:14:00,1.5124,1.5124,1.5124,1.5124,15000000.0
2009-10-28 03:15:00,1.5124,1.5124,1.51235,1.51235,54800000.0
2009-10-28 03:16:00,1.51235,1.5124,1.51235,1.51235,64800000.0
2009-10-28 03:17:00,1.51235,1.5124,1.51235,1.51235,150000000.0
2009-10-28 03:18:00,1.51235,1.51235,1.51235,1.51235,422000000.0
2009-10-28 03:19:00,1.51235,1.5124,1.51235,1.5124,50000000.0
2009-10-28 03:20:00,1.5124,1.5124,1.51235,1.5124,57200000.0
2009-10-28 03:21:00,1.5124,1.5125,1.51235,1.51245,145800000.0
2009-10-28 03:22:00,1.51245,1.5125,1.5124,1.5125,134500000.0
2009-10-28 03:23:00,1.5125,1.51255,1.5125,1.5125,82300000.0
2009-10-28 03:24:00,1.5125,1.5125,1.5125,1.5125,71200000.0
2009-10-28 03:25:00,1.5125,1.5125,1.51245,1.51245,204600000.0
2009-10-28 03:26:00,1.5125,1.5125,1.51245,1.5125,69200000.0
2009-10-28 03:27:00,1.5125,1.5125,1.51245,1.51245,159100000.0
2009-10-28 03:28:00,1.51245,1.51245,1.5124,1.51245,127000000.0
2009-10-28 03:29:00,1.51245,1.51245,1.51245,1.51245,83200000.0
2009-10-28 03:30:00,1.51245,1.51245,1.5124,1.51245,37000000.0
2009-10-28 03:31:00,1.51245,1.5125,1.5124,1.51245,100200000.0
2009-10-28 03:32:00,1.5125,1.5125,1.51245,1.51245,105000000.0
2009-10-28 03:33:00,1.51245,1.5126,1.51245,1.5126,219900000.0
2009-10-28 03:34:00,1.5126,1.51265,1.51255,1.5126,117700000.0
2009-10-28 03:35:00,1.5126,1.5126,1.5126,1.5126,42700000.0
2009-10-28 03:36:00,1.5126,1.5126,1.51255,1.5126,77600000.0
2009-10-28 03:37:00,1.5126,1.5126,1.51255,1.5126,124400000.0
2009-10-28 03:38:00,1.5126,1.5126,1.51255,1.5126,107400000.0
2009-10-28 03:39:00,1.5126,1.5126,1.5126,1.5126,32000000.0
2009-10-28 03:40:00,1.5126,1.5126,1.5125,1.5126,284100000.0
2009-10-28 03:41:00,1.5126,1.5126,1.51255,1.5126,204800000.0
2009-10-28 03:42:00,1.5126,1.5126,1.5126,1.5126,113600000.0
2009-10-28 03:43:00,1.5126,1.5126,1.5125,1.5126,106100000.0
2009-10-28 03:44:00,1.5126,1.5126,1.5126,1.5126,55200000.0
2009-10-28 03:45:00,1.5126,1.5126,1.51255,1.51255,115200000.0
2009-10-28 03:46:00,1.51255,1.5126,1.5125,1.5125,154800000.0
2009-10-28 03:47:00,1.5125,1.5125,1.5124,1.5125,173000000.0
2009-10-28 03:48:00,1.5125,1.5125,1.51245,1.5125,200800000.0
2009-10-28 03:49:00,1.5125,1.51255,1.5124,1.51245,212400000.0
2009-10-28 03:50:00,1.51245,1.51255,1.51245,1.51255,117400000.0
2009-10-28 03:51:00,1.51255,1.51255,1.51245,1.5125,45500000.0
2009-10-28 03:52:00,1.5125,1.5125,1.5125,1.5125,25000000.0
2009-10-28 03:53:00,1.51245,1.5125,1.51245,1.5125,25100000.0
2009-10-28 03:54:00,1.5125,1.51255,1.51245,1.5125,90200000.0
2009-10-28 03:55:00,1.5125,1.5125,1.51245,1.5125,45000000.0
2009-10-28 03:56:00,1.5125,1.5125,1.51245,1.51245,157800000.0
2009-10-28 03:57:00,1.51245,1.51255,1.51245,1.51255,465100000.0
2009-10-28 03:58:00,1.51255,1.51255,1.51245,1.51255,77700000.0
2009-10-28 03:59:00,1.51255,1.51255,1.51255,1.51255,8000000.0
2009-10-28 04:00:00,1.51255,1.51255,1.5125,1.51255,19500000.0
2009-10-28 04:01:00,1.51255,1.51255,1.5125,1.51255,114800000.0
2009-10-28 04:02:00,1.51255,1.51265,1.51255,1.51255,137200000.0
2009-10-28 04:03:00,1.51255,1.5126,1.51255,1.5126,150200000.0
2009-10-28 04:04:00,1.5126,1.5126,1.51255,1.51255,44700000.0
2009-10-28 04:05:00,1.51255,1.51255,1.5125,1.5125,106000000.0
2009-10-28 04:06:00,1.51255,1.51255,1.5125,1.5125,159800000.0
2009-10-28 04:07:00,1.51245,1.51245,1.51245,1.51245,221800000.0
2009-10-28 04:08:00,1.51245,1.5125,1.51245,1.51245,500400000.0
2009-10-28 04:09:00,1.51245,1.51245,1.51245,1.51245,473600000.0
2009-10-28 04:10:00,1.51245,1.51245,1.51245,1.51245,209500000.0
2009-10-28 04:11:00,1.51245,1.51245,1.51245,1.51245,237100000.0
2009-10-28 04:12:00,1.51245,1.51245,1.51245,1.51245,237100000.0
2009-10-28 04:13:00,1.51245,1.5125,1.51245,1.5125,330400000.0
2009-10-28 04:14:00,1.5125,1.5125,1.5125,1.5125,13000000.0
2009-10-28 04:15:00,1.5125,1.5125,1.5125,1.5125,1000000.0
2009-10-28 04:16:00,1.5125,1.5125,1.5125,1.5125,11000000.0
2009-10-28 04:17:00,1.5125,1.5125,1.5125,1.5125,11000000.0
2009-10-28 04:18:00,1.5125,1.5125,1.5125,1.5125,3000000.0
2009-10-28 04:19:00,1.5125,1.5125,1.51245,1.5125,36000000.0
2009-10-28 04:20:00,1.5125,1.5125,1.5125,1.5125,67400000.0
2009-10-28 04:21:00,1.5125,1.5125,1.5125,1.5125,73600000.0
2009-10-28 04:22:00,1.5125,1.5125,1.51245,1.5125,116400000.0
2009-10-28 04:23:00,1.5125,1.5125,1.5125,1.5125,45800000.0
2009-10-28 04:24:00,1.5125,1.5125,1.5125,1.5125,34400000.0
2009-10-28 04:25:00,1.5125,1.5125,1.5125,1.5125,74600000.0
2009-10-28 04:26:00,1.5125,1.5125,1.5125,1.5125,66600000.0
2009-10-28 04:27:00,1.5125,1.5125,1.5125,1.5125,89600000.0
2009-10-28 04:28:00,1.5125,1.5125,1.5125,1.5125,19200000.0
2009-10-28 04:29:00,1.5125,1.5125,1.5125,1.5125,6400000.0
2009-10-28 04:30:00,1.5125,1.5125,1.5125,1.5125,41700000.0
2009-10-28 04:31:00,1.5125,1.5125,1.5125,1.5125,35200000.0
2009-10-28 04:32:00,1.5125,1.5125,1.5125,1.5125,3200000.0
2009-10-28 04:33:00,1.5125,1.5125,1.5125,1.5125,35200000.0
2009-10-28 04:34:00,1.5125,1.5125,1.5125,1.5125,9600000.0
2009-10-28 04:35:00,1.5125,1.5125,1.5125,1.5125,9000000.0
2009-10-28 04:36:00,1.5125,1.5126,1.5125,1.5125,91200000.0
2009-10-28 04:37:00,1.5125,1.5125,1.5125,1.5125,63200000.0
2009-10-28 04:38:00,1.5125,1.51255,1.5125,1.5125,95200000.0
2009-10-28 04:39:00,1.5125,1.5125,1.5125,1.5125,57600000.0
2009-10-28 04:40:00,1.5125,1.51255,1.5125,1.5125,37600000.0
2009-10-28 04:41:00,1.5125,1.5125,1.5125,1.5125,72800000.0
2009-10-28 04:42:00,1.5125,1.5125,1.5125,1.5125,32000000.0
2009-10-28 04:43:00,1.5125,1.5125,1.5125,1.5125,73600000.0
2009-10-28 04:44:00,1.5125,1.5125,1.5125,1.5125,12900000.0
2009-10-28 04:45:00,1.5125,1.5125,1.5125,1.5125,28800000.0
2009-10-28 04:46:00,1.5125,1.5125,1.51245,1.5125,68000000.0
2009-10-28 04:47:00,1.5125,1.5125,1.5125,1.5125,22400000.0
2009-10-28 04:48:00,1.5125,1.5125,1.5125,1.5125,51200000.0
2009-10-28 04:49:00,1.5125,1.51255,1.5125,1.5125,91300000.0
2009-10-28 04:50:00,1.5125,1.51255,1.5125,1.51255,249600000.0
2009-10-28 04:51:00,1.51255,1.51255,1.5125,1.5125,144100000.0
2009-10-28 04:52:00,1.51255,1.51255,1.5125,1.51255,55000000.0
2009-10-28 04:53:00,1.51255,1.51255,1.51255,1.51255,55300000.0
2009-10-28 04:54:00,1.5125,1.5127,1.5125,1.5126,171600000.0
2009-10-28 04:55:00,1.51255,1.5126,1.51255,1.5126,221000000.0
2009-10-28 04:56:00,1.5126,1.5126,1.51255,1.5126,104100000.0
2009-10-28 04:57:00,1.51265,1.51265,1.51255,1.51255,231100000.0
2009-10-28 04:58:00,1.5126,1.5126,1.51255,1.5126,286700000.0
2009-10-28 04:59:00,1.5126,1.51265,1.5126,1.5126,139300000.0
2009-10-28 05:00:00,1.51265,1.5127,1.51255,1.51255,172000000.0
2009-10-28 05:01:00,1.51255,1.5126,1.51255,1.51255,165400000.0
2009-10-28 05:02:00,1.5126,1.5126,1.5126,1.5126,11200000.0
2009-10-28 05:03:00,1.5126,1.5126,1.5125,1.5126,66300000.0
2009-10-28 05:04:00,1.5126,1.5126,1.5125,1.5126,154900000.0
2009-10-28 05:05:00,1.5126,1.5126,1.5126,1.5126,31600000.0
2009-10-28 05:06:00,1.5126,1.5126,1.5125,1.51255,193900000.0
2009-10-28 05:07:00,1.51255,1.5126,1.5125,1.51255,263000000.0
2009-10-28 05:08:00,1.51255,1.5126,1.51245,1.5125,367300000.0
2009-10-28 05:09:00,1.5125,1.51255,1.5125,1.51255,192400000.0
2009-10-28 05:10:00,1.51255,1.51255,1.51245,1.5125,73900000.0
2009-10-28 05:11:00,1.5125,1.5125,1.5125,1.5125,54400000.0
2009-10-28 05:12:00,1.5125,1.51255,1.51245,1.51255,192200000.0
2009-10-28 05:13:00,1.51255,1.51255,1.51245,1.5125,101500000.0
2009-10-28 05:14:00,1.51255,1.51255,1.51245,1.51255,353300000.0
2009-10-28 05:15:00,1.5125,1.5126,1.51245,1.5126,203400000.0
2009-10-28 05:16:00,1.5126,1.5126,1.51245,1.51255,395800000.0
2009-10-28 05:17:00,1.51255,1.51255,1.5125,1.51255,87100000.0
2009-10-28 05:18:00,1.51255,1.5126,1.5125,1.51255,340400000.0
2009-10-28 05:19:00,1.51255,1.51265,1.5125,1.5125,188200000.0
2009-10-28 05:20:00,1.51255,1.5126,1.51245,1.5126,326399999.0
2009-10-28 05:21:00,1.5126,1.5126,1.51255,1.5126,42600000.0
2009-10-28 05:22:00,1.5126,1.5126,1.5125,1.51255,54000000.0
2009-10-28 05:23:00,1.51255,1.5126,1.51255,1.51255,135400000.0
2009-10-28 05:24:00,1.51255,1.51265,1.51255,1.5126,98400000.0
2009-10-28 05:25:00,1.51255,1.5126,1.51255,1.51255,69500000.0
2009-10-28 05:26:00,1.51255,1.5127,1.51255,1.51265,99600000.0
2009-10-28 05:27:00,1.5126,1.5126,1.51255,1.51255,143700000.0
2009-10-28 05:28:00,1.51255,1.51255,1.51255,1.51255,22500000.0
2009-10-28 05:29:00,1.51255,1.51255,1.51255,1.51255,86500000.0
2009-10-28 05:30:00,1.51255,1.51255,1.51255,1.51255,32400000.0
2009-10-28 05:31:00,1.51255,1.51255,1.5125,1.5125,245200000.0
2009-10-28 05:32:00,1.5125,1.51255,1.5125,1.51255,74300000.0
2009-10-28 05:33:00,1.51255,1.51255,1.5125,1.51255,52600000.0
2009-10-28 05:34:00,1.5125,1.5125,1.5125,1.5125,21000000.0
2009-10-28 05:35:00,1.51255,1.51255,1.51255,1.51255,2000000.0
2009-10-28 05:36:00,1.51255,1.51255,1.5125,1.51255,31800000.0
2009-10-28 05:37:00,1.51255,1.5126,1.5125,1.5125,95000000.0
2009-10-28 05:38:00,1.51255,1.51255,1.51255,1.51255,20000000.0
2009-10-28 05:39:00,1.51255,1.5126,1.51245,1.51255,210100000.0
2009-10-28 05:40:00,1.51255,1.51255,1.51255,1.51255,26500000.0
2009-10-28 05:41:00,1.51255,1.51255,1.51255,1.51255,80800000.0
2009-10-28 05:42:00,1.51255,1.51255,1.51255,1.51255,81300000.0
2009-10-28 05:43:00,1.5125,1.51255,1.51245,1.51255,215100000.0
2009-10-28 05:44:00,1.5125,1.51255,1.51245,1.5125,290500000.0
2009-10-28 05:45:00,1.5125,1.5126,1.5124,1.5124,217100000.0
2009-10-28 05:46:00,1.51245,1.5125,1.5124,1.51245,184400000.0
2009-10-28 05:47:00,1.5125,1.5125,1.5124,1.51245,139000000.0
2009-10-28 05:48:00,1.51245,1.5125,1.5124,1.51245,159200000.0
2009-10-28 05:49:00,1.51245,1.5125,1.5124,1.51245,339900000.0
2009-10-28 05:50:00,1.51245,1.5125,1.5124,1.51245,272800000.0
2009-10-28 05:51:00,1.5125,1.51255,1.5124,1.5125,245000000.0
2009-10-28 05:52:00,1.5125,1.51255,1.5124,1.51255,291600000.0
2009-10-28 05:53:00,1.51255,1.51255,1.5125,1.51255,153500000.0
2009-10-28 05:54:00,1.51255,1.51255,1.5125,1.51255,78900000.0
2009-10-28 05:55:00,1.5125,1.51255,1.5124,1.51255,351300000.0
2009-10-28 05:56:00,1.51255,1.51255,1.51255,1.51255,41000000.0
2009-10-28 05:57:00,1.51255,1.51255,1.51245,1.5125,30400000.0
2009-10-28 05:58:00,1.51245,1.51255,1.51245,1.5125,86300000.0
2009-10-28 05:59:00,1.51255,1.51255,1.5124,1.51245,138600000.0
2009-10-28 06:00:00,1.51245,1.51255,1.51235,1.5125,228300000.0
2009-10-28 06:01:00,1.5125,1.51255,1.51245,1.51245,138200000.0
2009-10-28 06:02:00,1.51245,1.5125,1.5124,1.5124,259100000.0
2009-10-28 06:03:00,1.5124,1.51255,1.51235,1.5124,585200000.0
2009-10-28 06:04:00,1.5124,1.5125,1.5123,1.5124,281200000.0
2009-10-28 06:05:00,1.5124,1.51245,1.51235,1.51245,130000000.0
2009-10-28 06:06:00,1.51245,1.51245,1.5124,1.51245,66200000.0
2009-10-28 06:07:00,1.51245,1.5126,1.51245,1.51255,300900000.0
2009-10-28 06:08:00,1.5125,1.51255,1.51245,1.5125,174200000.0
2009-10-28 06:09:00,1.5125,1.51255,1.51245,1.5125,95200000.0
2009-10-28 06:10:00,1.5125,1.51255,1.51245,1.5125,339000000.0
2009-10-28 06:11:00,1.5125,1.51255,1.5124,1.5125,182600000.0
2009-10-28 06:12:00,1.5125,1.5125,1.5123,1.5123,251700000.0
2009-10-28 06:13:00,1.5123,1.5124,1.5122,1.51225,825199999.0
2009-10-28 06:14:00,1.51225,1.51235,1.51225,1.51235,290000000.0
2009-10-28 06:15:00,1.51235,1.51235,1.5121,1.5121,1513499988.0
2009-10-28 06:16:00,1.5121,1.51225,1.5121,1.51225,855500008.0
2009-10-28 06:17:00,1.51225,1.5123,1.5122,1.51225,968799996.0
2009-10-28 06:18:00,1.51225,1.5124,1.5122,1.5123,822899998.0
2009-10-28 06:19:00,1.5123,1.51235,1.5122,1.5123,841199999.0
2009-10-28 06:20:00,1.5123,1.5124,1.5122,1.51235,1377999999.0
2009-10-28 06:21:00,1.51235,1.5124,1.5122,1.51225,729000003.0
2009-10-28 06:22:00,1.51225,1.51235,1.51225,1.5123,472699999.0
2009-10-28 06:23:00,1.5123,1.5123,1.51225,1.51225,226800000.0
2009-10-28 06:24:00,1.51225,1.5123,1.5122,1.51225,1394900002.0
2009-10-28 06:25:00,1.51225,1.5123,1.5122,1.51225,1038700002.0
2009-10-28 06:26:00,1.51225,1.5123,1.5122,1.51225,678899997.0
2009-10-28 06:27:00,1.51225,1.51225,1.5122,1.51225,543799993.0
2009-10-28 06:28:00,1.51225,1.51225,1.5122,1.5122,696500003.0
2009-10-28 06:29:00,1.5122,1.51225,1.5122,1.51225,607199994.0
2009-10-28 06:30:00,1.51225,1.51225,1.5122,1.51225,421700002.0
2009-10-28 06:31:00,1.5122,1.51225,1.5122,1.5122,963600007.0
2009-10-28 06:32:00,1.51225,1.51225,1.5122,1.5122,325999996.0
2009-10-28 06:33:00,1.5122,1.51225,1.5122,1.51225,149599997.0
2009-10-28 06:34:00,1.5122,1.5123,1.5122,1.5122,1215700020.0
2009-10-28 06:35:00,1.5122,1.51225,1.5122,1.5122,886400015.0
2009-10-28 06:36:00,1.51225,1.51235,1.5122,1.51225,1300500005.0
2009-10-28 06:37:00,1.5123,1.51235,1.5122,1.51225,728599999.0
2009-10-28 06:38:00,1.5123,1.51235,1.5122,1.51225,1295799979.0
2009-10-28 06:39:00,1.51225,1.51235,1.5122,1.5123,1050399995.0
2009-10-28 06:40:00,1.5123,1.51235,1.5122,1.51225,437700000.0
2009-10-28 06:41:00,1.5123,1.5123,1.5122,1.5122,1187800021.0
2009-10-28 06:42:00,1.5122,1.51235,1.5122,1.5122,1094799998.0
2009-10-28 06:43:00,1.5122,1.5123,1.5122,1.51225,1360700014.0
2009-10-28 06:44:00,1.51225,1.5123,1.5122,1.51225,1244400000.0
2009-10-28 06:45:00,1.51225,1.5123,1.5122,1.5122,1239599978.0
2009-10-28 06:46:00,1.5122,1.51225,1.5122,1.5122,1205200001.0
2009-10-28 06:47:00,1.5122,1.5123,1.5122,1.51225,874200001.0
2009-10-28 06:48:00,1.5123,1.51235,1.5122,1.51225,1174100008.0
2009-10-28 06:49:00,1.51225,1.51235,1.51225,1.5123,1312999990.0
2009-10-28 06:50:00,1.5123,1.51235,1.51225,1.5123,836399996.0
2009-10-28 06:51:00,1.5123,1.5124,1.51225,1.51225,464999999.0
2009-10-28 06:52:00,1.5123,1.51235,1.51225,1.51225,274699999.0
2009-10-28 06:53:00,1.51225,1.5123,1.5122,1.51225,848799995.0
2009-10-28 06:54:00,1.51225,1.5123,1.5122,1.5123,1342399993.0
2009-10-28 06:55:00,1.51235,1.51235,1.5122,1.5123,1135200003.0
2009-10-28 06:56:00,1.51223,1.51226,1.51218,1.51223,1104000004.0
2009-10-28 06:57:00,1.51225,1.5123,1.5122,1.51225,1104000004.0
2009-10-28 06:58:00,1.51225,1.51235,1.5122,1.51225,1212100002.0
2009-10-28 06:59:00,1.5123,1.51235,1.51225,1.5123,826400000.0
2009-10-28 07:00:00,1.5123,1.5124,1.51225,1.51225,1002099998.0
2009-10-28 07:01:00,1.51225,1.5124,1.51225,1.5124,788999992.0
2009-10-28 07:02:00,1.51235,1.51235,1.51225,1.51235,1104600002.0
2009-10-28 07:03:00,1.51235,1.5124,1.51225,1.51225,648800002.0
2009-10-28 07:04:00,1.51225,1.5123,1.51225,1.5123,490399996.0
2009-10-28 07:05:00,1.51225,1.51235,1.51225,1.51225,414199999.0
2009-10-28 07:06:00,1.5123,1.51235,1.5122,1.5123,1167600010.0
2009-10-28 07:07:00,1.5123,1.51235,1.51225,1.5123,829200008.0
2009-10-28 07:08:00,1.51235,1.51235,1.51225,1.51225,755599997.0
2009-10-28 07:09:00,1.5123,1.5123,1.5122,1.51225,2104500020.0
2009-10-28 07:10:00,1.51225,1.5123,1.5122,1.5123,874199984.0
2009-10-28 07:11:00,1.51225,1.5123,1.5122,1.51225,1042400009.0
2009-10-28 07:12:00,1.51225,1.51225,1.5122,1.5122,1251499994.0
2009-10-28 07:13:00,1.5122,1.51235,1.5122,1.51225,940800001.0
2009-10-28 07:14:00,1.51225,1.51235,1.5122,1.5123,1542100001.0
2009-10-28 07:15:00,1.5123,1.51235,1.51225,1.51235,700000001.0
2009-10-28 07:16:00,1.51235,1.5124,1.5123,1.5124,219600000.0
2009-10-28 07:17:00,1.5124,1.5124,1.5123,1.5124,193500000.0
2009-10-28 07:18:00,1.5124,1.5124,1.5123,1.5124,137800000.0
2009-10-28 07:19:00,1.5124,1.5124,1.51225,1.51235,658899998.0
2009-10-28 07:20:00,1.5123,1.5124,1.5123,1.51235,468200000.0
2009-10-28 07:21:00,1.5124,1.5124,1.5123,1.5123,264100000.0
2009-10-28 07:22:00,1.5123,1.51235,1.51225,1.51235,497600000.0
2009-10-28 07:23:00,1.5123,1.51235,1.5122,1.51235,640100005.0
2009-10-28 07:24:00,1.51235,1.51235,1.5122,1.51225,1091499989.0
2009-10-28 07:25:00,1.51225,1.5123,1.5122,1.51225,1112600000.0
2009-10-28 07:26:00,1.5123,1.51235,1.51225,1.5123,263700002.0
2009-10-28 07:27:00,1.5123,1.5123,1.5122,1.51225,1372499984.0
2009-10-28 07:28:00,1.51225,1.5124,1.51225,1.5123,790300000.0
2009-10-28 07:29:00,1.5123,1.5124,1.51225,1.5123,1342500000.0
2009-10-28 07:30:00,1.5123,1.51245,1.5122,1.5122,976100001.0
2009-10-28 07:31:00,1.51225,1.5123,1.5122,1.5122,811899990.0
2009-10-28 07:32:00,1.5122,1.5123,1.5122,1.51225,1178999972.0
2009-10-28 07:33:00,1.51225,1.5123,1.5122,1.51225,348299998.0
2009-10-28 07:34:00,1.51225,1.5123,1.5122,1.5123,1441699976.0
2009-10-28 07:35:00,1.51225,1.5123,1.51225,1.51225,429200000.0
2009-10-28 07:36:00,1.5123,1.5123,1.5122,1.5122,856800032.0
2009-10-28 07:37:00,1.51225,1.51225,1.5122,1.5122,1304299983.0
2009-10-28 07:38:00,1.5122,1.5123,1.5122,1.5122,1472499982.0
2009-10-28 07:39:00,1.51225,1.51225,1.5122,1.5122,951199982.0
2009-10-28 07:40:00,1.51225,1.51225,1.5122,1.51225,743099996.0
2009-10-28 07:41:00,1.51225,1.5123,1.5122,1.5122,954900008.0
2009-10-28 07:42:00,1.5122,1.51225,1.5122,1.5122,1591399977.0
2009-10-28 07:43:00,1.5122,1.51225,1.5122,1.5122,1050599968.0
2009-10-28 07:44:00,1.51236,1.51247,1.51235,1.51243,1063599989.0
2009-10-28 07:45:00,1.5122,1.5123,1.5122,1.51225,1063599989.0
2009-10-28 07:46:00,1.51225,1.5123,1.5122,1.5123,788299994.0
2009-10-28 07:47:00,1.5123,1.5123,1.5122,1.5122,1542299954.0
2009-10-28 07:48:00,1.5122,1.5123,1.5122,1.51225,1527199962.0
2009-10-28 07:49:00,1.5123,1.5123,1.5122,1.5122,966399987.0
2009-10-28 07:50:00,1.5122,1.51225,1.5122,1.5122,1496799982.0
2009-10-28 07:51:00,1.5122,1.51225,1.5122,1.5122,756099983.0
2009-10-28 07:52:00,1.51225,1.5123,1.5122,1.5122,715699998.0
2009-10-28 07:53:00,1.51225,1.51225,1.5122,1.5122,1296700006.0
2009-10-28 07:54:00,1.5122,1.51225,1.5122,1.51225,1737700045.0
2009-10-28 07:55:00,1.51225,1.51225,1.5122,1.5122,1093900014.0
2009-10-28 07:56:00,1.51225,1.51225,1.51215,1.5122,1903299990.0
2009-10-28 07:57:00,1.51225,1.51225,1.5122,1.5122,515500010.0
2009-10-28 07:58:00,1.51225,1.51225,1.5122,1.5122,533100002.0
2009-10-28 07:59:00,1.5122,1.51225,1.5122,1.5122,534000000.0
2009-10-28 08:00:00,1.5122,1.51235,1.5122,1.5123,596000004.0
2009-10-28 08:01:00,1.5123,1.5124,1.5122,1.5123,745100001.0
2009-10-28 08:02:00,1.5123,1.5124,1.51225,1.5123,742200000.0
2009-10-28 08:03:00,1.5123,1.51235,1.5122,1.5123,574800002.0
2009-10-28 08:04:00,1.51235,1.51235,1.5122,1.51225,942000004.0
2009-10-28 08:05:00,1.5123,1.51235,1.5122,1.5123,408900000.0
2009-10-28 08:06:00,1.5123,1.5123,1.51225,1.51225,272400000.0
2009-10-28 08:07:00,1.51225,1.5123,1.5122,1.51225,1228200004.0
2009-10-28 08:08:00,1.51225,1.5123,1.5122,1.5122,734599999.0
2009-10-28 08:09:00,1.51225,1.51245,1.5122,1.51235,909000004.0
2009-10-28 08:10:00,1.51235,1.5124,1.5123,1.51235,662399996.0
2009-10-28 08:11:00,1.5124,1.51245,1.5124,1.5124,56700000.0
2009-10-28 08:12:00,1.5124,1.5124,1.5123,1.5123,444900001.0
2009-10-28 08:13:00,1.5123,1.51235,1.5122,1.51225,557299992.0
2009-10-28 08:14:00,1.51225,1.5124,1.51225,1.5124,516199996.0
2009-10-28 08:15:00,1.5124,1.51245,1.5123,1.51235,105500001.0
2009-10-28 08:16:00,1.51235,1.51235,1.51235,1.51235,81000000.0
2009-10-28 08:17:00,1.51235,1.51245,1.5123,1.5123,182400003.0
2009-10-28 08:18:00,1.51235,1.51245,1.5123,1.5124,369700002.0
2009-10-28 08:19:00,1.51235,1.5124,1.5123,1.5124,181300000.0
2009-10-28 08:20:00,1.5124,1.5125,1.5124,1.5124,208800000.0
2009-10-28 08:21:00,1.5124,1.5124,1.5124,1.5124,220300000.0
2009-10-28 08:22:00,1.5124,1.5124,1.5124,1.5124,161200000.0
2009-10-28 08:23:00,1.5124,1.51245,1.5124,1.51245,111700000.0
2009-10-28 08:24:00,1.51245,1.51245,1.5124,1.5124,78400000.0
2009-10-28 08:25:00,1.5124,1.5124,1.5124,1.5124,193800000.0
2009-10-28 08:26:00,1.5124,1.5124,1.5124,1.5124,39400000.0
2009-10-28 08:27:00,1.5124,1.5124,1.5124,1.5124,2000000.0
2009-10-28 08:28:00,1.5124,1.5124,1.51235,1.51235,90400000.0
2009-10-28 08:29:00,1.51235,1.51245,1.51235,1.5124,103900000.0
2009-10-28 08:30:00,1.5124,1.51245,1.5124,1.51245,9000000.0
2009-10-28 08:31:00,1.51245,1.51245,1.5124,1.5124,11000000.0
2009-10-28 08:32:00,1.5124,1.51245,1.5124,1.5124,14000000.0
2009-10-28 08:33:00,1.5124,1.51245,1.51235,1.51245,31700000.0
2009-10-28 08:34:00,1.5124,1.51245,1.51235,1.51235,84400000.0
2009-10-28 08:35:00,1.51235,1.51245,1.51235,1.51245,171900000.0
2009-10-28 08:36:00,1.51245,1.5125,1.51235,1.5124,189800000.0
2009-10-28 08:37:00,1.51235,1.51245,1.51235,1.5124,316100000.0
2009-10-28 08:38:00,1.5124,1.51255,1.5124,1.51255,225000000.0
2009-10-28 08:39:00,1.51255,1.51265,1.51235,1.51235,227000000.0
2009-10-28 08:40:00,1.51235,1.5124,1.51235,1.5124,132500000.0
2009-10-28 08:41:00,1.51235,1.51235,1.51235,1.51235,209300000.0
2009-10-28 08:42:00,1.51235,1.51235,1.51235,1.51235,81900000.0
2009-10-28 08:43:00,1.51235,1.5124,1.51235,1.5124,36000000.0
2009-10-28 08:44:00,1.5124,1.51245,1.5124,1.5124,64900000.0
2009-10-28 08:45:00,1.5124,1.51245,1.5124,1.51245,266100000.0
2009-10-28 08:46:00,1.51245,1.5126,1.51245,1.5125,146600000.0
2009-10-28 08:47:00,1.5125,1.5125,1.51245,1.51245,89700000.0
2009-10-28 08:48:00,1.51245,1.51255,1.51235,1.5124,288800000.0
2009-10-28 08:49:00,1.5124,1.51245,1.51235,1.5124,414500000.0
2009-10-28 08:50:00,1.5124,1.5124,1.51235,1.51235,448100000.0
2009-10-28 08:51:00,1.51235,1.51235,1.51225,1.51235,665500000.0
2009-10-28 08:52:00,1.51235,1.51235,1.5123,1.5123,369300000.0
2009-10-28 08:53:00,1.5123,1.51255,1.51225,1.51245,657099999.0
2009-10-28 08:54:00,1.51245,1.51275,1.5124,1.51265,411400000.0
2009-10-28 08:55:00,1.51265,1.51275,1.5125,1.5127,438700000.0
2009-10-28 08:56:00,1.5127,1.51275,1.51265,1.5127,227500000.0
2009-10-28 08:57:00,1.5127,1.51275,1.51265,1.5127,154000000.0
2009-10-28 08:58:00,1.5127,1.51275,1.5126,1.51265,233600000.0
2009-10-28 08:59:00,1.51265,1.5128,1.5126,1.5126,382600000.0
2009-10-28 09:00:00,1.51265,1.51275,1.51255,1.51265,364300000.0
2009-10-28 09:01:00,1.5127,1.5127,1.5124,1.51245,294300000.0
2009-10-28 09:02:00,1.5124,1.5125,1.51235,1.5125,225000000.0
2009-10-28 09:03:00,1.5125,1.51265,1.5125,1.51255,215500000.0
2009-10-28 09:04:00,1.51255,1.51265,1.5125,1.51265,208600000.0
2009-10-28 09:05:00,1.51265,1.51265,1.5125,1.5125,238300000.0
2009-10-28 09:06:00,1.51255,1.5126,1.51255,1.5126,72100000.0
2009-10-28 09:07:00,1.5126,1.51265,1.51255,1.5126,54000000.0
2009-10-28 09:08:00,1.5126,1.5127,1.51255,1.51265,52300000.0
2009-10-28 09:09:00,1.51265,1.51265,1.51265,1.51265,116000000.0
2009-10-28 09:10:00,1.51265,1.51275,1.5126,1.51265,100500000.0
2009-10-28 09:11:00,1.5127,1.51275,1.51245,1.51245,109700000.0
2009-10-28 09:12:00,1.51245,1.5125,1.5124,1.5124,192800000.0
2009-10-28 09:13:00,1.5124,1.51245,1.51235,1.51235,229500000.0
2009-10-28 09:14:00,1.51235,1.5124,1.51235,1.5124,104400000.0
2009-10-28 09:15:00,1.5124,1.5125,1.51235,1.5125,333000000.0
2009-10-28 09:16:00,1.5125,1.5126,1.5125,1.5126,227900000.0
2009-10-28 09:17:00,1.5126,1.5126,1.51255,1.51255,7200000.0
2009-10-28 09:18:00,1.51255,1.5126,1.51245,1.51245,129300000.0
2009-10-28 09:19:00,1.51245,1.5125,1.51245,1.51245,75200000.0
2009-10-28 09:20:00,1.5124,1.5124,1.51235,1.5124,28800000.0
2009-10-28 09:21:00,1.51245,1.51245,1.51225,1.5124,260499999.0
2009-10-28 09:22:00,1.5124,1.5125,1.51235,1.5125,307800000.0
2009-10-28 09:23:00,1.5125,1.5125,1.51235,1.5124,188200000.0
2009-10-28 09:24:00,1.5124,1.5125,1.51235,1.5125,180500000.0
2009-10-28 09:25:00,1.5125,1.5125,1.51235,1.51235,229100000.0
2009-10-28 09:26:00,1.51235,1.51235,1.51225,1.5123,241600000.0
2009-10-28 09:27:00,1.5123,1.5123,1.5123,1.5123,31200000.0
2009-10-28 09:28:00,1.5123,1.5124,1.5123,1.51235,129600000.0
2009-10-28 09:29:00,1.51235,1.5124,1.51235,1.51235,58400000.0
2009-10-28 09:30:00,1.51235,1.51235,1.5123,1.51235,307600000.0
2009-10-28 09:31:00,1.51235,1.51255,1.51235,1.5125,454200000.0
2009-10-28 09:32:00,1.5125,1.5125,1.5125,1.5125,186500000.0
2009-10-28 09:33:00,1.5125,1.5126,1.51245,1.5125,441099999.0
2009-10-28 09:34:00,1.5125,1.5125,1.51245,1.5125,246700000.0
2009-10-28 09:35:00,1.5125,1.5125,1.51245,1.51245,98800000.0
2009-10-28 09:36:00,1.51245,1.5125,1.5124,1.51245,324499999.0
2009-10-28 09:37:00,1.51245,1.51255,1.5124,1.5125,329500000.0
2009-10-28 09:38:00,1.5125,1.51255,1.51245,1.51245,200200000.0
2009-10-28 09:39:00,1.51245,1.51255,1.51245,1.51245,187300000.0
2009-10-28 09:40:00,1.51245,1.51255,1.51245,1.5125,203300000.0
2009-10-28 09:41:00,1.51255,1.51255,1.5124,1.51245,434900000.0
2009-10-28 09:42:00,1.51245,1.5125,1.5124,1.51245,409700000.0
2009-10-28 09:43:00,1.51245,1.51245,1.5124,1.5124,224700000.0
2009-10-28 09:44:00,1.5124,1.5124,1.51235,1.51235,250500000.0
2009-10-28 09:45:00,1.51235,1.51245,1.51235,1.51245,656400002.0
2009-10-28 09:46:00,1.51245,1.51255,1.51235,1.51245,401400000.0
2009-10-28 09:47:00,1.51245,1.5125,1.5124,1.5125,627599999.0
2009-10-28 09:48:00,1.5125,1.51255,1.5125,1.5125,378400000.0
2009-10-28 09:49:00,1.5125,1.51255,1.5125,1.5125,249050000.0
2009-10-28 09:50:00,1.5125,1.5125,1.5125,1.5125,378400000.0
2009-10-28 09:51:00,1.5125,1.5125,1.5124,1.51245,171400000.0
2009-10-28 09:52:00,1.51245,1.51255,1.51245,1.51255,650250000.0
2009-10-28 09:53:00,1.51255,1.5127,1.51255,1.5127,210200000.0
2009-10-28 09:54:00,1.5127,1.5127,1.5127,1.5127,97600000.0
2009-10-28 09:55:00,1.5127,1.51285,1.5127,1.51275,159200000.0
2009-10-28 09:56:00,1.51275,1.51275,1.5125,1.5125,211800000.0
2009-10-28 09:57:00,1.5125,1.51255,1.51245,1.5125,124800000.0
2009-10-28 09:58:00,1.5125,1.5126,1.5125,1.51255,438900000.0
2009-10-28 09:59:00,1.5125,1.5126,1.5125,1.5126,351600000.0
2009-10-28 10:00:00,1.5126,1.51265,1.5125,1.51255,399100000.0
2009-10-28 10:01:00,1.51255,1.51265,1.51255,1.5126,320200000.0
2009-10-28 10:02:00,1.5126,1.51265,1.5126,1.5126,248400000.0
2009-10-28 10:03:00,1.5126,1.5127,1.5125,1.5126,409500000.0
2009-10-28 10:04:00,1.5126,1.51265,1.5125,1.5125,180100000.0
2009-10-28 10:05:00,1.5125,1.51265,1.5125,1.5126,296700000.0
2009-10-28 10:06:00,1.5126,1.51265,1.51255,1.5126,597600000.0
2009-10-28 10:07:00,1.5126,1.51265,1.5125,1.5126,276700000.0
2009-10-28 10:08:00,1.5126,1.51265,1.5125,1.51255,583900000.0
2009-10-28 10:09:00,1.51255,1.51265,1.51255,1.51265,433100000.0
2009-10-28 10:10:00,1.51265,1.51265,1.5126,1.5126,565300000.0
2009-10-28 10:11:00,1.5126,1.51265,1.5125,1.5125,535700000.0
2009-10-28 10:12:00,1.5125,1.5125,1.51245,1.5125,328400000.0
2009-10-28 10:13:00,1.5125,1.5126,1.51245,1.5126,167000000.0
2009-10-28 10:14:00,1.51255,1.51255,1.5125,1.5125,321500000.0
2009-10-28 10:15:00,1.5125,1.5125,1.51245,1.51245,382200000.0
2009-10-28 10:16:00,1.51245,1.51255,1.5124,1.51245,293800000.0
2009-10-28 10:17:00,1.51245,1.5125,1.5124,1.5125,377500000.0
2009-10-28 10:18:00,1.5125,1.5126,1.51245,1.5125,110800000.0
2009-10-28 10:19:00,1.5125,1.5126,1.51245,1.5125,304700000.0
2009-10-28 10:20:00,1.51255,1.51255,1.5125,1.5125,321700000.0
2009-10-28 10:21:00,1.5125,1.5126,1.5125,1.5125,351200000.0
2009-10-28 10:22:00,1.51255,1.51255,1.51245,1.5125,243600000.0
2009-10-28 10:23:00,1.5125,1.5125,1.51245,1.5125,306900000.0
2009-10-28 10:24:00,1.5125,1.5126,1.5125,1.5126,161900000.0
2009-10-28 10:25:00,1.5126,1.5126,1.51235,1.51245,189400000.0
2009-10-28 10:26:00,1.51245,1.51255,1.51235,1.51235,201800000.0
2009-10-28 10:27:00,1.51235,1.5125,1.51235,1.51245,181900000.0
2009-10-28 10:28:00,1.51245,1.51245,1.51245,1.51245,174400000.0
2009-10-28 10:29:00,1.5125,1.5125,1.5125,1.5125,232100000.0
2009-10-28 10:30:00,1.5125,1.5125,1.51235,1.5124,293600000.0
2009-10-28 10:31:00,1.5124,1.5125,1.5124,1.51245,507500000.0
2009-10-28 10:32:00,1.51245,1.51245,1.51245,1.51245,606800000.0
2009-10-28 10:33:00,1.51245,1.5125,1.51245,1.5125,653500000.0
2009-10-28 10:34:00,1.5125,1.5125,1.51245,1.5125,258600000.0
2009-10-28 10:35:00,1.5125,1.5125,1.51245,1.51245,134300000.0
2009-10-28 10:36:00,1.51245,1.51245,1.51245,1.51245,430600000.0
2009-10-28 10:37:00,1.51245,1.51245,1.5123,1.5124,936400000.0
2009-10-28 10:38:00,1.5124,1.51245,1.5124,1.5124,380000000.0
2009-10-28 10:39:00,1.5124,1.51245,1.5124,1.5124,252300000.0
2009-10-28 10:40:00,1.5124,1.5125,1.51235,1.5124,278500000.0
2009-10-28 10:41:00,1.5124,1.5124,1.51225,1.51225,306000000.0
2009-10-28 10:42:00,1.51225,1.5123,1.51225,1.51225,475000000.0
2009-10-28 10:43:00,1.51225,1.51235,1.51225,1.51235,386400000.0
2009-10-28 10:44:00,1.51235,1.5124,1.51235,1.5124,422600001.0
2009-10-28 10:45:00,1.5124,1.5125,1.5124,1.5124,264600000.0
2009-10-28 10:46:00,1.5124,1.51245,1.51235,1.51235,602800000.0
2009-10-28 10:47:00,1.5124,1.51245,1.51235,1.5124,432600000.0
2009-10-28 10:48:00,1.5124,1.51245,1.51235,1.51245,485800000.0
2009-10-28 10:49:00,1.51245,1.51245,1.5124,1.51245,226300000.0
2009-10-28 10:50:00,1.51245,1.5125,1.5124,1.5125,149900000.0
2009-10-28 10:51:00,1.5125,1.5125,1.51245,1.51245,626400000.0
2009-10-28 10:52:00,1.51245,1.5125,1.51245,1.5125,249600000.0
2009-10-28 10:53:00,1.5125,1.5125,1.51245,1.51245,429100001.0
2009-10-28 10:54:00,1.51245,1.5126,1.51245,1.51255,561300001.0
2009-10-28 10:55:00,1.51255,1.5127,1.51255,1.5127,407100000.0
2009-10-28 10:56:00,1.5127,1.5127,1.51255,1.51255,301300000.0
2009-10-28 10:57:00,1.51255,1.51255,1.5123,1.5123,523200000.0
2009-10-28 10:58:00,1.5123,1.5124,1.5123,1.5124,448100000.0
2009-10-28 10:59:00,1.5124,1.5125,1.51235,1.5124,312700000.0
2009-10-28 11:00:00,1.5124,1.51255,1.51235,1.51235,364300000.0
2009-10-28 11:01:00,1.51235,1.5125,1.51235,1.5125,292500000.0
2009-10-28 11:02:00,1.5125,1.5125,1.5124,1.5124,244000000.0
2009-10-28 11:03:00,1.5124,1.5125,1.51225,1.51225,365900000.0
2009-10-28 11:04:00,1.51225,1.5123,1.5122,1.51225,520500000.0
2009-10-28 11:05:00,1.51225,1.5124,1.51225,1.5124,415300000.0
2009-10-28 11:06:00,1.5124,1.5125,1.51235,1.51235,509500000.0
2009-10-28 11:07:00,1.51235,1.5125,1.51235,1.51245,339600000.0
2009-10-28 11:08:00,1.51245,1.5125,1.51235,1.51235,248800000.0
2009-10-28 11:09:00,1.5124,1.5125,1.51235,1.5124,314300000.0
2009-10-28 11:10:00,1.5124,1.51245,1.51235,1.5124,276900000.0
2009-10-28 11:11:00,1.5124,1.51245,1.5124,1.5124,348700000.0
2009-10-28 11:12:00,1.5124,1.5124,1.51235,1.5124,157300000.0
2009-10-28 11:13:00,1.5124,1.51245,1.51225,1.5123,363100000.0
2009-10-28 11:14:00,1.5123,1.51235,1.5123,1.5123,243500000.0
2009-10-28 11:15:00,1.5123,1.5124,1.51225,1.51225,328800000.0
2009-10-28 11:16:00,1.51225,1.51225,1.5122,1.5122,178900000.0
2009-10-28 11:17:00,1.51215,1.5122,1.51205,1.5122,290000000.0
2009-10-28 11:18:00,1.5122,1.51225,1.512,1.5122,480600001.0
2009-10-28 11:19:00,1.5122,1.51225,1.51215,1.5122,184900000.0
2009-10-28 11:20:00,1.5122,1.51225,1.51215,1.51225,144800000.0
2009-10-28 11:21:00,1.51225,1.51225,1.5121,1.5121,226100000.0
2009-10-28 11:22:00,1.5121,1.51215,1.51205,1.5121,198800000.0
2009-10-28 11:23:00,1.5121,1.51215,1.51205,1.51205,223900000.0
2009-10-28 11:24:00,1.5121,1.5121,1.51195,1.512,394900000.0
2009-10-28 11:25:00,1.512,1.5121,1.51185,1.51195,365400000.0
2009-10-28 11:26:00,1.51195,1.51195,1.5118,1.5119,535300000.0
2009-10-28 11:27:00,1.5119,1.5119,1.51175,1.51175,522600000.0
2009-10-28 11:28:00,1.51175,1.51185,1.51175,1.5118,492700000.0
2009-10-28 11:29:00,1.5118,1.5118,1.51175,1.51175,289300000.0
2009-10-28 11:30:00,1.51175,1.512,1.51175,1.512,187700000.0
2009-10-28 11:31:00,1.512,1.5122,1.512,1.512,255400000.0
2009-10-28 11:32:00,1.512,1.512,1.5119,1.5119,415900000.0
2009-10-28 11:33:00,1.5119,1.5119,1.5118,1.5119,474100000.0
2009-10-28 11:34:00,1.5119,1.512,1.51175,1.5118,364800000.0
2009-10-28 11:35:00,1.5118,1.5118,1.51165,1.51165,277000000.0
2009-10-28 11:36:00,1.51165,1.5117,1.51165,1.5117,254300000.0
2009-10-28 11:37:00,1.5117,1.5122,1.5117,1.51205,226600000.0
2009-10-28 11:38:00,1.51205,1.5121,1.51195,1.512,331900000.0
2009-10-28 11:39:00,1.51205,1.51215,1.51185,1.51185,302700000.0
2009-10-28 11:40:00,1.51185,1.51195,1.51175,1.5118,283700000.0
2009-10-28 11:41:00,1.5118,1.51195,1.5118,1.5119,287200000.0
2009-10-28 11:42:00,1.5119,1.5119,1.5117,1.5117,258600000.0
2009-10-28 11:43:00,1.5117,1.51175,1.51165,1.5117,311400002.0
2009-10-28 11:44:00,1.5117,1.51185,1.5117,1.51175,353200000.0
2009-10-28 11:45:00,1.5118,1.5118,1.51175,1.51175,50800000.0
2009-10-28 11:46:00,1.5117,1.51175,1.5117,1.5117,110100000.0
2009-10-28 11:47:00,1.5117,1.51185,1.5117,1.5118,303400000.0
2009-10-28 11:48:00,1.5118,1.51185,1.5118,1.5118,104900000.0
2009-10-28 11:49:00,1.5118,1.51185,1.5118,1.5118,236200000.0
2009-10-28 11:50:00,1.5118,1.5118,1.5118,1.5118,154700000.0
2009-10-28 11:51:00,1.5118,1.5119,1.51175,1.51185,228800000.0
2009-10-28 11:52:00,1.5118,1.5119,1.51175,1.51175,352000000.0
2009-10-28 11:53:00,1.51175,1.51175,1.51155,1.51155,221400000.0
2009-10-28 11:54:00,1.51155,1.5117,1.51155,1.5116,361100000.0
2009-10-28 11:55:00,1.5116,1.5118,1.5116,1.5116,288800000.0
2009-10-28 11:56:00,1.5116,1.51175,1.5116,1.5116,351300000.0
2009-10-28 11:57:00,1.5116,1.51165,1.5115,1.5116,297800000.0
2009-10-28 11:58:00,1.5116,1.51165,1.5114,1.51145,233000000.0
2009-10-28 11:59:00,1.51145,1.51155,1.51145,1.5115,265400000.0
2009-10-28 12:00:00,1.5115,1.51155,1.51145,1.51155,343600000.0
2009-10-28 12:01:00,1.51155,1.5116,1.51155,1.5116,300000000.0
2009-10-28 12:02:00,1.5116,1.5116,1.5115,1.5115,225900000.0
2009-10-28 12:03:00,1.5115,1.51155,1.5115,1.51155,201900000.0
2009-10-28 12:04:00,1.51155,1.51165,1.5115,1.51165,171900000.0
2009-10-28 12:05:00,1.5116,1.5116,1.5112,1.51125,447400000.0
2009-10-28 12:06:00,1.5113,1.5113,1.51115,1.5112,450900000.0
2009-10-28 12:07:00,1.5112,1.51135,1.51115,1.51125,298400000.0
2009-10-28 12:08:00,1.51125,1.51145,1.5112,1.51125,162500000.0
2009-10-28 12:09:00,1.5113,1.51135,1.51125,1.51125,203700000.0
2009-10-28 12:10:00,1.51125,1.5113,1.5112,1.5113,267600000.0
2009-10-28 12:11:00,1.5113,1.5114,1.51125,1.51135,407800000.0
2009-10-28 12:12:00,1.51135,1.5114,1.51125,1.5113,338500000.0
2009-10-28 12:13:00,1.5113,1.5115,1.51125,1.5114,304100000.0
2009-10-28 12:14:00,1.5114,1.51155,1.51135,1.51155,572100000.0
2009-10-28 12:15:00,1.51155,1.51155,1.51135,1.5114,412900000.0
2009-10-28 12:16:00,1.5114,1.5115,1.5114,1.5114,290800000.0
2009-10-28 12:17:00,1.5114,1.5116,1.5113,1.51155,730100000.0
2009-10-28 12:18:00,1.51155,1.51155,1.5114,1.5114,518400000.0
2009-10-28 12:19:00,1.5114,1.51145,1.51135,1.5114,355300000.0
2009-10-28 12:20:00,1.5114,1.51165,1.5114,1.5115,582600001.0
2009-10-28 12:21:00,1.5115,1.51165,1.5115,1.51155,231200000.0
2009-10-28 12:22:00,1.51155,1.51165,1.51155,1.51155,391300000.0
2009-10-28 12:23:00,1.5115,1.51165,1.51145,1.5115,213900000.0
2009-10-28 12:24:00,1.5115,1.5116,1.51145,1.5116,366900000.0
2009-10-28 12:25:00,1.51155,1.5116,1.51145,1.5115,270600000.0
2009-10-28 12:26:00,1.5115,1.5116,1.51145,1.51155,366400000.0
2009-10-28 12:27:00,1.51155,1.51155,1.5114,1.5115,285600000.0
2009-10-28 12:28:00,1.5115,1.51165,1.51145,1.51155,191400000.0
2009-10-28 12:29:00,1.51155,1.5117,1.51145,1.51165,445500000.0
2009-10-28 12:30:00,1.51165,1.51165,1.51155,1.5116,224300000.0
2009-10-28 12:31:00,1.5116,1.5116,1.51155,1.5116,149900000.0
2009-10-28 12:32:00,1.5116,1.51165,1.51145,1.51155,271800000.0
2009-10-28 12:33:00,1.51155,1.5117,1.51155,1.5116,277800000.0
2009-10-28 12:34:00,1.51155,1.51175,1.51155,1.51165,219000000.0
2009-10-28 12:35:00,1.51165,1.51175,1.5116,1.5116,376600000.0
2009-10-28 12:36:00,1.5116,1.5117,1.51155,1.51165,274500000.0
2009-10-28 12:37:00,1.51165,1.5117,1.51165,1.5117,233600000.0
2009-10-28 12:38:00,1.5117,1.5117,1.51165,1.5117,163200000.0
2009-10-28 12:39:00,1.51175,1.51175,1.51165,1.5117,179200000.0
2009-10-28 12:40:00,1.5117,1.5117,1.5116,1.5117,160100000.0
2009-10-28 12:41:00,1.5117,1.51175,1.5116,1.5116,335700000.0
2009-10-28 12:42:00,1.5116,1.51165,1.51155,1.51165,455500000.0
2009-10-28 12:43:00,1.5116,1.5117,1.51155,1.51165,190800000.0
2009-10-28 12:44:00,1.51165,1.51175,1.51165,1.5117,162000000.0
2009-10-28 12:45:00,1.5117,1.51175,1.5116,1.5116,164700000.0
2009-10-28 12:46:00,1.51155,1.5116,1.51155,1.51155,250900000.0
2009-10-28 12:47:00,1.51155,1.51155,1.5115,1.51155,144700000.0
2009-10-28 12:48:00,1.51155,1.5116,1.5115,1.51155,155500000.0
2009-10-28 12:49:00,1.51155,1.5116,1.51145,1.51145,194700000.0
2009-10-28 12:50:00,1.51145,1.5116,1.51145,1.5116,312100000.0
2009-10-28 12:51:00,1.5116,1.5116,1.5115,1.5115,205500000.0
2009-10-28 12:52:00,1.5115,1.51165,1.5115,1.51165,76400000.0
2009-10-28 12:53:00,1.51165,1.51165,1.5116,1.5116,70200000.0
2009-10-28 12:54:00,1.5116,1.5116,1.5115,1.5115,98400000.0
2009-10-28 12:55:00,1.5115,1.51155,1.51145,1.5115,203400000.0
2009-10-28 12:56:00,1.5115,1.51155,1.51145,1.51155,232100000.0
2009-10-28 12:57:00,1.5115,1.5115,1.5114,1.5115,112200000.0
2009-10-28 12:58:00,1.5115,1.51155,1.5114,1.5114,149700000.0
2009-10-28 12:59:00,1.5114,1.51155,1.5114,1.51145,144000000.0
2009-10-28 13:00:00,1.5114,1.5116,1.5114,1.5115,370700000.0
2009-10-28 13:01:00,1.5115,1.51155,1.5115,1.51155,185800000.0
2009-10-28 13:02:00,1.51155,1.51155,1.51145,1.51145,166600000.0
2009-10-28 13:03:00,1.51145,1.5116,1.51145,1.5116,206800000.0
2009-10-28 13:04:00,1.5116,1.5117,1.5115,1.51155,391600000.0
2009-10-28 13:05:00,1.51155,1.51155,1.51145,1.5115,221700000.0
2009-10-28 13:06:00,1.5115,1.5115,1.51145,1.5115,295500000.0
2009-10-28 13:07:00,1.5115,1.5115,1.51135,1.5114,386500000.0
2009-10-28 13:08:00,1.5114,1.51145,1.5113,1.5114,283599999.0
2009-10-28 13:09:00,1.5114,1.5115,1.5114,1.5115,129900000.0
2009-10-28 13:10:00,1.5115,1.5115,1.5112,1.5113,193300000.0
2009-10-28 13:11:00,1.51125,1.5114,1.5112,1.5114,440700000.0
2009-10-28 13:12:00,1.5114,1.51145,1.51125,1.5113,328900001.0
2009-10-28 13:13:00,1.51135,1.5114,1.51115,1.51115,512800000.0
2009-10-28 13:14:00,1.51115,1.5113,1.51115,1.5112,355300000.0
2009-10-28 13:15:00,1.5112,1.51125,1.51115,1.51125,328300000.0
2009-10-28 13:16:00,1.5113,1.51135,1.5112,1.51125,237500000.0
2009-10-28 13:17:00,1.51125,1.5113,1.51115,1.5112,506500000.0
2009-10-28 13:18:00,1.51135,1.51135,1.5112,1.51125,400700000.0
2009-10-28 13:19:00,1.51135,1.51135,1.51125,1.5113,248000000.0
2009-10-28 13:20:00,1.5113,1.51145,1.51125,1.5113,174600000.0
2009-10-28 13:21:00,1.5113,1.51135,1.5112,1.5112,259300000.0
2009-10-28 13:22:00,1.5112,1.51145,1.51115,1.51145,362400000.0
2009-10-28 13:23:00,1.51145,1.51155,1.51115,1.51155,328000000.0
2009-10-28 13:24:00,1.51155,1.51155,1.5113,1.51145,209800000.0
2009-10-28 13:25:00,1.51145,1.51145,1.51135,1.51135,149100000.0
2009-10-28 13:26:00,1.51145,1.51145,1.51125,1.5113,230800000.0
2009-10-28 13:27:00,1.5113,1.51135,1.51115,1.51135,443800000.0
2009-10-28 13:28:00,1.51135,1.51145,1.51125,1.51125,271900000.0
2009-10-28 13:29:00,1.51125,1.5113,1.51115,1.5112,238600000.0
2009-10-28 13:30:00,1.5112,1.5115,1.5112,1.51125,556400000.0
2009-10-28 13:31:00,1.51125,1.5113,1.5112,1.51125,494100000.0
2009-10-28 13:32:00,1.51125,1.5113,1.51115,1.51125,349400000.0
2009-10-28 13:33:00,1.5112,1.5114,1.5112,1.5113,313800000.0
2009-10-28 13:34:00,1.5113,1.5113,1.5112,1.51125,233200000.0
2009-10-28 13:35:00,1.51125,1.5115,1.51125,1.51125,462400001.0
2009-10-28 13:36:00,1.51125,1.51135,1.51105,1.51115,536600000.0
2009-10-28 13:37:00,1.51115,1.5112,1.5111,1.5112,482100000.0
2009-10-28 13:38:00,1.5112,1.5113,1.5111,1.5113,400700000.0
2009-10-28 13:39:00,1.5113,1.5115,1.51125,1.5113,337500000.0
2009-10-28 13:40:00,1.5113,1.5116,1.5113,1.5116,323900000.0
2009-10-28 13:41:00,1.51155,1.51155,1.51125,1.51125,500900000.0
2009-10-28 13:42:00,1.5113,1.5114,1.51125,1.5114,226800000.0
2009-10-28 13:43:00,1.5114,1.5115,1.5113,1.5114,203000000.0
2009-10-28 13:44:00,1.5114,1.51145,1.51125,1.51135,409000000.0
2009-10-28 13:45:00,1.51135,1.51135,1.51125,1.51135,210900000.0
2009-10-28 13:46:00,1.51135,1.5114,1.51125,1.51125,269000000.0
2009-10-28 13:47:00,1.51125,1.5113,1.5112,1.5112,145400000.0
2009-10-28 13:48:00,1.5112,1.51125,1.5111,1.5112,372100000.0
2009-10-28 13:49:00,1.5112,1.51125,1.51115,1.5112,154900000.0
2009-10-28 13:50:00,1.51125,1.5113,1.5112,1.5112,370600000.0
2009-10-28 13:51:00,1.5112,1.5114,1.5112,1.5113,348400000.0
2009-10-28 13:52:00,1.5113,1.5113,1.51115,1.51115,319500000.0
2009-10-28 13:53:00,1.51115,1.51115,1.51105,1.5111,250400001.0
2009-10-28 13:54:00,1.5111,1.5111,1.511,1.5111,409199998.0
2009-10-28 13:55:00,1.51105,1.51115,1.511,1.5111,440200000.0
2009-10-28 13:56:00,1.5111,1.5111,1.5109,1.51095,360300000.0
2009-10-28 13:57:00,1.51095,1.511,1.5109,1.51095,306900000.0
2009-10-28 13:58:00,1.51095,1.511,1.5109,1.51095,190400000.0
2009-10-28 13:59:00,1.51095,1.511,1.51085,1.51085,344100000.0
2009-10-28 14:00:00,1.51085,1.5109,1.5108,1.51085,242300000.0
2009-10-28 14:01:00,1.5108,1.51085,1.5107,1.51075,403410001.0
2009-10-28 14:02:00,1.51075,1.5109,1.5107,1.5108,513300003.0
2009-10-28 14:03:00,1.5108,1.5108,1.5107,1.5107,383300000.0
2009-10-28 14:04:00,1.51065,1.51075,1.51065,1.51075,841000010.0
2009-10-28 14:05:00,1.5107,1.5108,1.51055,1.5107,916700001.0
2009-10-28 14:06:00,1.5107,1.5107,1.51055,1.51065,905499995.0
2009-10-28 14:07:00,1.51065,1.5108,1.5105,1.51065,805399998.0
2009-10-28 14:08:00,1.51055,1.5108,1.51055,1.5107,565900000.0
2009-10-28 14:09:00,1.5107,1.5107,1.5105,1.51055,772899999.0
2009-10-28 14:10:00,1.51055,1.5107,1.5105,1.5107,551700002.0
2009-10-28 14:11:00,1.5107,1.51075,1.5106,1.51065,327900000.0
2009-10-28 14:12:00,1.51065,1.51075,1.51055,1.51065,426600001.0
2009-10-28 14:13:00,1.5107,1.51085,1.5106,1.5107,460800000.0
2009-10-28 14:14:00,1.51075,1.5109,1.5107,1.51075,421300000.0
2009-10-28 14:15:00,1.51075,1.5109,1.51075,1.5108,367500000.0
2009-10-28 14:16:00,1.5108,1.511,1.5108,1.511,444600000.0
2009-10-28 14:17:00,1.511,1.51105,1.51085,1.51095,415700000.0
2009-10-28 14:18:00,1.5109,1.51095,1.5109,1.51095,95100000.0
2009-10-28 14:19:00,1.51095,1.5111,1.51095,1.51095,175300000.0
2009-10-28 14:20:00,1.51095,1.511,1.51095,1.511,470000000.0
2009-10-28 14:21:00,1.511,1.51105,1.51095,1.51105,189800000.0
2009-10-28 14:22:00,1.51105,1.51105,1.51095,1.51095,134000000.0
2009-10-28 14:23:00,1.51095,1.511,1.51095,1.511,249200000.0
2009-10-28 14:24:00,1.511,1.5111,1.51095,1.511,361099999.0
2009-10-28 14:25:00,1.51095,1.51105,1.51095,1.51095,301200000.0
2009-10-28 14:26:00,1.51095,1.511,1.51095,1.511,636100000.0
2009-10-28 14:27:00,1.511,1.511,1.51095,1.511,220700000.0
2009-10-28 14:28:00,1.51095,1.511,1.5109,1.51095,687800001.0
2009-10-28 14:29:00,1.51095,1.5111,1.5109,1.511,325200000.0
2009-10-28 14:30:00,1.511,1.5111,1.511,1.5111,588800000.0
2009-10-28 14:31:00,1.51105,1.51115,1.511,1.5111,524200000.0
2009-10-28 14:32:00,1.51105,1.51105,1.5108,1.51095,426300000.0
2009-10-28 14:33:00,1.51095,1.51095,1.5109,1.51095,292600000.0
2009-10-28 14:34:00,1.51095,1.51095,1.5108,1.5108,365100000.0
2009-10-28 14:35:00,1.5108,1.5109,1.5108,1.51085,221000000.0
2009-10-28 14:36:00,1.51085,1.51085,1.51085,1.51085,109800000.0
2009-10-28 14:37:00,1.51085,1.511,1.5108,1.51095,187000000.0
2009-10-28 14:38:00,1.51095,1.511,1.51085,1.5109,488999999.0
2009-10-28 14:39:00,1.5109,1.51095,1.5109,1.51095,285200000.0
2009-10-28 14:40:00,1.51095,1.51095,1.51095,1.51095,241800000.0
2009-10-28 14:41:00,1.51095,1.51095,1.5109,1.5109,272200000.0
2009-10-28 14:42:00,1.5109,1.51095,1.51085,1.5109,172900000.0
2009-10-28 14:43:00,1.5109,1.5109,1.51085,1.5109,347600000.0
2009-10-28 14:44:00,1.5109,1.51095,1.51085,1.51085,294100000.0
2009-10-28 14:45:00,1.51085,1.5109,1.5107,1.51075,198500000.0
2009-10-28 14:46:00,1.51085,1.5109,1.5107,1.5107,343400000.0
2009-10-28 14:47:00,1.5107,1.51075,1.51065,1.5107,356300000.0
2009-10-28 14:48:00,1.5107,1.5108,1.5107,1.5108,284400000.0
2009-10-28 14:49:00,1.5108,1.5108,1.5107,1.5108,529199999.0
2009-10-28 14:50:00,1.5108,1.51085,1.51075,1.51085,167000000.0
2009-10-28 14:51:00,1.51085,1.5109,1.51075,1.5108,287800000.0
2009-10-28 14:52:00,1.5108,1.5108,1.51075,1.5108,179600000.0
2009-10-28 14:53:00,1.5108,1.51085,1.5108,1.5108,181600000.0
2009-10-28 14:54:00,1.5108,1.5109,1.51075,1.51075,227000000.0
2009-10-28 14:55:00,1.51075,1.51085,1.51075,1.51085,178000000.0
2009-10-28 14:56:00,1.51085,1.51085,1.51075,1.5108,218300000.0
2009-10-28 14:57:00,1.5108,1.51085,1.51075,1.51085,223700000.0
2009-10-28 14:58:00,1.5108,1.5109,1.5108,1.5108,434300000.0
2009-10-28 14:59:00,1.5108,1.5109,1.5108,1.51085,226800000.0
2009-10-28 15:00:00,1.51085,1.51095,1.51085,1.5109,267300000.0
2009-10-28 15:01:00,1.51085,1.51095,1.51085,1.5109,435999999.0
2009-10-28 15:02:00,1.5109,1.51095,1.51075,1.51075,311000000.0
2009-10-28 15:03:00,1.51075,1.51095,1.51075,1.5108,310000000.0
2009-10-28 15:04:00,1.5108,1.51085,1.51075,1.5108,187200000.0
2009-10-28 15:05:00,1.5108,1.51085,1.5107,1.5108,351200000.0
2009-10-28 15:06:00,1.5108,1.5108,1.51075,1.51075,152900000.0
2009-10-28 15:07:00,1.51075,1.51085,1.5107,1.5108,367000000.0
2009-10-28 15:08:00,1.5108,1.51085,1.51075,1.51085,319400000.0
2009-10-28 15:09:00,1.51085,1.51085,1.5108,1.51085,116800000.0
2009-10-28 15:10:00,1.51085,1.51085,1.5107,1.5108,165500000.0
2009-10-28 15:11:00,1.51085,1.5109,1.51075,1.5109,325300000.0
2009-10-28 15:12:00,1.51085,1.5109,1.51085,1.5109,44000000.0
2009-10-28 15:13:00,1.5109,1.5109,1.5108,1.51085,149000000.0
2009-10-28 15:14:00,1.51085,1.51085,1.51075,1.51075,200600000.0
2009-10-28 15:15:00,1.51075,1.5109,1.51075,1.5109,336400000.0
2009-10-28 15:16:00,1.5109,1.51095,1.51085,1.51095,234400000.0
2009-10-28 15:17:00,1.51095,1.51095,1.51085,1.51085,246800000.0
2009-10-28 15:18:00,1.51085,1.51085,1.5108,1.5108,212500000.0
2009-10-28 15:19:00,1.5108,1.5108,1.51075,1.5108,252700000.0
2009-10-28 15:20:00,1.51075,1.5108,1.5107,1.5108,468900000.0
2009-10-28 15:21:00,1.5108,1.5108,1.5108,1.5108,106600000.0
2009-10-28 15:22:00,1.5108,1.5108,1.5107,1.51075,288500000.0
2009-10-28 15:23:00,1.51075,1.5108,1.5107,1.51075,473400000.0
2009-10-28 15:24:00,1.5107,1.5108,1.5107,1.5108,322900000.0
2009-10-28 15:25:00,1.5108,1.5108,1.51075,1.5108,390100001.0
2009-10-28 15:26:00,1.5108,1.5108,1.5107,1.51075,176500000.0
2009-10-28 15:27:00,1.51075,1.51075,1.5107,1.5107,197400000.0
2009-10-28 15:28:00,1.5107,1.51085,1.5107,1.5108,318600000.0
2009-10-28 15:29:00,1.5108,1.51085,1.51075,1.51075,296000000.0
2009-10-28 15:30:00,1.5108,1.51085,1.5107,1.51075,239200000.0
2009-10-28 15:31:00,1.51075,1.5108,1.5107,1.51075,388200000.0
2009-10-28 15:32:00,1.51075,1.51075,1.5107,1.5107,381800000.0
2009-10-28 15:33:00,1.5107,1.5108,1.5107,1.5108,275000000.0
2009-10-28 15:34:00,1.5108,1.5108,1.51075,1.51075,415200000.0
2009-10-28 15:35:00,1.51075,1.51085,1.51075,1.51075,355600000.0
2009-10-28 15:36:00,1.5108,1.5108,1.51065,1.5107,594500001.0
2009-10-28 15:37:00,1.5107,1.5108,1.51065,1.51075,395000000.0
2009-10-28 15:38:00,1.5107,1.5108,1.51065,1.5107,397100000.0
2009-10-28 15:39:00,1.5107,1.5109,1.5107,1.51085,471300000.0
2009-10-28 15:40:00,1.51085,1.5109,1.5108,1.5109,349200000.0
2009-10-28 15:41:00,1.5109,1.5109,1.5108,1.5108,465500000.0
2009-10-28 15:42:00,1.5108,1.5109,1.51075,1.51085,355900000.0
2009-10-28 15:43:00,1.5108,1.51085,1.5108,1.5108,461900000.0
2009-10-28 15:44:00,1.5108,1.51095,1.5108,1.51085,351600000.0
2009-10-28 15:45:00,1.51085,1.51095,1.5108,1.5109,409000000.0
2009-10-28 15:46:00,1.5109,1.511,1.5109,1.51095,233500000.0
2009-10-28 15:47:00,1.51095,1.51095,1.5108,1.5108,89200000.0
2009-10-28 15:48:00,1.5108,1.51085,1.51075,1.5108,374100000.0
2009-10-28 15:49:00,1.5108,1.51085,1.51075,1.5108,269100000.0
2009-10-28 15:50:00,1.51075,1.51085,1.51075,1.51075,207700000.0
2009-10-28 15:51:00,1.51075,1.5108,1.5107,1.5108,533500000.0
2009-10-28 15:52:00,1.5108,1.51085,1.51075,1.51075,177900000.0
2009-10-28 15:53:00,1.51075,1.5108,1.5107,1.5107,367000000.0
2009-10-28 15:54:00,1.5107,1.5108,1.5107,1.51075,255000000.0
2009-10-28 15:55:00,1.51075,1.51075,1.5107,1.51075,229200000.0
2009-10-28 15:56:00,1.51075,1.51075,1.5107,1.5107,253100000.0
2009-10-28 15:57:00,1.51075,1.51085,1.5107,1.5108,245800000.0
2009-10-28 15:58:00,1.5108,1.5108,1.51075,1.51075,153900000.0
2009-10-28 15:59:00,1.51075,1.51075,1.5107,1.5107,226800000.0
2009-10-28 16:00:00,1.51065,1.5108,1.5106,1.51065,431199999.0
2009-10-28 16:01:00,1.51065,1.5108,1.5106,1.5107,423300000.0
2009-10-28 16:02:00,1.5107,1.51075,1.51065,1.51065,453800001.0
2009-10-28 16:03:00,1.51065,1.5107,1.51055,1.5106,460100000.0
2009-10-28 16:04:00,1.5106,1.51065,1.51055,1.51065,460700000.0
2009-10-28 16:05:00,1.51065,1.51065,1.51055,1.5106,532100000.0
2009-10-28 16:06:00,1.5106,1.5106,1.51055,1.5106,474100000.0
2009-10-28 16:07:00,1.5106,1.5107,1.5106,1.51065,437600000.0
2009-10-28 16:08:00,1.51065,1.51075,1.51065,1.51075,315100000.0
2009-10-28 16:09:00,1.51075,1.51075,1.51065,1.5107,331200000.0
2009-10-28 16:10:00,1.5107,1.51075,1.51065,1.51075,231000000.0
2009-10-28 16:11:00,1.51075,1.51075,1.51065,1.5107,332200000.0
2009-10-28 16:12:00,1.5107,1.51075,1.5107,1.51075,368100000.0
2009-10-28 16:13:00,1.51075,1.51075,1.5107,1.5107,273800000.0
2009-10-28 16:14:00,1.5107,1.5108,1.5107,1.5107,264800000.0
2009-10-28 16:15:00,1.5107,1.51075,1.5106,1.5107,326500000.0
2009-10-28 16:16:00,1.51065,1.51075,1.51065,1.5107,321100000.0
2009-10-28 16:17:00,1.5107,1.51075,1.51065,1.5107,224900000.0
2009-10-28 16:18:00,1.5107,1.5107,1.51065,1.5107,359300000.0
2009-10-28 16:19:00,1.51065,1.5107,1.51065,1.5107,253800000.0
2009-10-28 16:20:00,1.51075,1.5108,1.51065,1.51075,189800000.0
2009-10-28 16:21:00,1.51075,1.5108,1.5107,1.5107,280000000.0
2009-10-28 16:22:00,1.5107,1.51075,1.5107,1.5107,311100000.0
2009-10-28 16:23:00,1.5107,1.5107,1.5107,1.5107,237000000.0
2009-10-28 16:24:00,1.5107,1.51075,1.51065,1.5107,314000000.0
2009-10-28 16:25:00,1.5107,1.51075,1.5107,1.51075,213800000.0
2009-10-28 16:26:00,1.51075,1.5108,1.51075,1.51075,246300000.0
2009-10-28 16:27:00,1.51075,1.5108,1.51065,1.51065,344500000.0
2009-10-28 16:28:00,1.51065,1.51065,1.51055,1.5106,309800000.0
2009-10-28 16:29:00,1.5106,1.5107,1.5106,1.51065,81200000.0
2009-10-28 16:30:00,1.51065,1.5108,1.51065,1.5107,403500000.0
2009-10-28 16:31:00,1.5107,1.5107,1.5106,1.5107,299100000.0
2009-10-28 16:32:00,1.5107,1.5107,1.51065,1.51065,62400000.0
2009-10-28 16:33:00,1.51065,1.5107,1.51055,1.51055,271000000.0
2009-10-28 16:34:00,1.51055,1.5107,1.51055,1.51065,247000000.0
2009-10-28 16:35:00,1.51065,1.51065,1.5106,1.5106,353300002.0
2009-10-28 16:36:00,1.5106,1.51065,1.51055,1.51055,423600000.0
2009-10-28 16:37:00,1.51055,1.5106,1.51055,1.5106,267900000.0
2009-10-28 16:38:00,1.5106,1.51065,1.51055,1.51065,358400000.0
2009-10-28 16:39:00,1.51065,1.51075,1.5106,1.5107,433599999.0
2009-10-28 16:40:00,1.5107,1.5107,1.51065,1.51065,286100000.0
2009-10-28 16:41:00,1.51065,1.5108,1.51065,1.51075,340400000.0
2009-10-28 16:42:00,1.51075,1.51075,1.51065,1.51075,319500000.0
2009-10-28 16:43:00,1.51075,1.5108,1.51065,1.51065,188000000.0
2009-10-28 16:44:00,1.51065,1.51065,1.51065,1.51065,256000000.0
2009-10-28 16:45:00,1.51065,1.5107,1.51065,1.5107,192800000.0
2009-10-28 16:46:00,1.5107,1.5107,1.5106,1.51065,163500000.0
2009-10-28 16:47:00,1.51065,1.5107,1.5106,1.51065,134600000.0
2009-10-28 16:48:00,1.51065,1.51065,1.51055,1.5106,452400000.0
2009-10-28 16:49:00,1.5106,1.51065,1.5106,1.5106,316900000.0
2009-10-28 16:50:00,1.5106,1.51065,1.5106,1.5106,380100000.0
2009-10-28 16:51:00,1.5106,1.5106,1.51055,1.51055,388200000.0
2009-10-28 16:52:00,1.51055,1.5106,1.51045,1.51055,359500000.0
2009-10-28 16:53:00,1.51055,1.5106,1.5103,1.51045,569700000.0
2009-10-28 16:54:00,1.5104,1.5104,1.51025,1.5103,347700000.0
2009-10-28 16:55:00,1.5103,1.5103,1.5102,1.51025,203500000.0
2009-10-28 16:56:00,1.51025,1.5103,1.5102,1.5103,275300000.0
2009-10-28 16:57:00,1.5103,1.51035,1.51025,1.5103,344500000.0
2009-10-28 16:58:00,1.5103,1.5104,1.5103,1.5103,426200000.0
2009-10-28 16:59:00,1.5103,1.51045,1.5103,1.51035,264500000.0
2009-10-28 17:00:00,1.51035,1.51045,1.51025,1.51035,351000000.0
2009-10-28 17:01:00,1.51035,1.51045,1.51035,1.51045,106300000.0
2009-10-28 17:02:00,1.51045,1.5105,1.5104,1.5104,154400000.0
2009-10-28 17:03:00,1.5105,1.5105,1.5104,1.5104,157300000.0
2009-10-28 17:04:00,1.5104,1.5105,1.5104,1.5104,195900000.0
2009-10-28 17:05:00,1.51045,1.51045,1.5104,1.5104,169500000.0
2009-10-28 17:06:00,1.5104,1.5105,1.5104,1.5104,197100000.0
2009-10-28 17:07:00,1.5104,1.51045,1.51035,1.51045,92700000.0
2009-10-28 17:08:00,1.51055,1.51055,1.51035,1.5104,228900000.0
2009-10-28 17:09:00,1.5104,1.51065,1.5104,1.5106,321499999.0
2009-10-28 17:10:00,1.5106,1.5107,1.5106,1.5107,316100000.0
2009-10-28 17:11:00,1.5107,1.5108,1.5107,1.5108,222400000.0
2009-10-28 17:12:00,1.51075,1.5109,1.5107,1.51075,271900000.0
2009-10-28 17:13:00,1.51075,1.5108,1.51075,1.5108,172000000.0
2009-10-28 17:14:00,1.51075,1.51085,1.51075,1.51075,282400000.0
2009-10-28 17:15:00,1.51075,1.5108,1.5107,1.5107,96400000.0
2009-10-28 17:16:00,1.5107,1.5108,1.51065,1.5107,307100000.0
2009-10-28 17:17:00,1.5107,1.5107,1.5106,1.5106,189200000.0
2009-10-28 17:18:00,1.5106,1.51075,1.5106,1.5106,297300000.0
2009-10-28 17:19:00,1.5106,1.51075,1.5106,1.5107,476700000.0
2009-10-28 17:20:00,1.51065,1.5108,1.5106,1.5107,353700000.0
2009-10-28 17:21:00,1.5107,1.5108,1.5106,1.51075,310600000.0
2009-10-28 17:22:00,1.51075,1.51075,1.5106,1.5107,287800000.0
2009-10-28 17:23:00,1.5107,1.5107,1.51055,1.5106,242300000.0
2009-10-28 17:24:00,1.5106,1.51085,1.5106,1.51085,259700000.0
2009-10-28 17:25:00,1.51085,1.51085,1.5106,1.51065,219300000.0
2009-10-28 17:26:00,1.51065,1.5108,1.5106,1.5106,241000000.0
2009-10-28 17:27:00,1.51065,1.5108,1.5106,1.51065,393300000.0
2009-10-28 17:28:00,1.51065,1.51075,1.51065,1.51065,257199999.0
2009-10-28 17:29:00,1.51065,1.5107,1.51065,1.51065,150600000.0
2009-10-28 17:30:00,1.51065,1.51075,1.51065,1.51065,329500000.0
2009-10-28 17:31:00,1.51065,1.5107,1.5106,1.5107,150300000.0
2009-10-28 17:32:00,1.5107,1.5107,1.51055,1.5106,179300000.0
2009-10-28 17:33:00,1.5106,1.51065,1.5106,1.5106,153700000.0
2009-10-28 17:34:00,1.5106,1.51065,1.5106,1.5106,161900000.0
2009-10-28 17:35:00,1.5106,1.51065,1.51055,1.51055,159600000.0
2009-10-28 17:36:00,1.51055,1.51065,1.5105,1.51055,236900000.0
2009-10-28 17:37:00,1.51055,1.51065,1.51055,1.51055,316800000.0
2009-10-28 17:38:00,1.51065,1.51065,1.51055,1.51065,190900000.0
2009-10-28 17:39:00,1.51065,1.5107,1.51055,1.5106,199600000.0
2009-10-28 17:40:00,1.5106,1.51065,1.51055,1.51065,112400000.0
2009-10-28 17:41:00,1.5106,1.5107,1.51055,1.51065,152200000.0
2009-10-28 17:42:00,1.51065,1.5107,1.5106,1.51065,211500000.0
2009-10-28 17:43:00,1.51065,1.51075,1.5106,1.5107,257600000.0
2009-10-28 17:44:00,1.5107,1.51075,1.5106,1.5107,311100000.0
2009-10-28 17:45:00,1.5107,1.51075,1.5106,1.5106,213300000.0
2009-10-28 17:46:00,1.5106,1.5107,1.5106,1.51065,223500000.0
2009-10-28 17:47:00,1.51065,1.5108,1.5106,1.5107,195500000.0
2009-10-28 17:48:00,1.5107,1.5108,1.51065,1.51075,548199998.0
2009-10-28 17:49:00,1.5107,1.51085,1.51065,1.51065,355300000.0
2009-10-28 17:50:00,1.51065,1.5109,1.5106,1.5107,393900000.0
2009-10-28 17:51:00,1.51075,1.51085,1.5107,1.51075,222500000.0
2009-10-28 17:52:00,1.51075,1.51085,1.5107,1.51075,189800000.0
2009-10-28 17:53:00,1.51075,1.51095,1.5107,1.51095,253400000.0
2009-10-28 17:54:00,1.5109,1.51095,1.5108,1.51085,146200000.0
2009-10-28 17:55:00,1.5109,1.5109,1.5107,1.51075,88700000.0
2009-10-28 17:56:00,1.51075,1.5108,1.5107,1.51075,112600000.0
2009-10-28 17:57:00,1.51075,1.5108,1.51075,1.5108,70200000.0
2009-10-28 17:58:00,1.5108,1.5108,1.5107,1.5107,102000000.0
2009-10-28 17:59:00,1.5107,1.5107,1.5104,1.5105,211700000.0
2009-10-28 18:00:00,1.5105,1.51085,1.51045,1.51075,287000000.0
2009-10-28 18:01:00,1.51075,1.5109,1.5107,1.51075,307700000.0
2009-10-28 18:02:00,1.51075,1.5109,1.5107,1.5108,275500000.0
2009-10-28 18:03:00,1.5108,1.51085,1.5107,1.5107,235000000.0
2009-10-28 18:04:00,1.5107,1.51075,1.5107,1.5107,174700000.0
2009-10-28 18:05:00,1.5107,1.51085,1.51065,1.5108,166400000.0
2009-10-28 18:06:00,1.5108,1.51085,1.51075,1.5108,213200000.0
2009-10-28 18:07:00,1.51085,1.51085,1.5107,1.5107,312700000.0
2009-10-28 18:08:00,1.5107,1.51075,1.5107,1.51075,295700000.0
2009-10-28 18:09:00,1.5107,1.51075,1.5107,1.5107,146900000.0
2009-10-28 18:10:00,1.5107,1.51075,1.5107,1.5107,178300000.0
2009-10-28 18:11:00,1.5107,1.51075,1.51065,1.5107,150700000.0
2009-10-28 18:12:00,1.5107,1.51075,1.51055,1.5106,244600000.0
2009-10-28 18:13:00,1.5106,1.5107,1.51055,1.51055,272100000.0
2009-10-28 18:14:00,1.51055,1.5108,1.51055,1.51075,340900000.0
2009-10-28 18:15:00,1.51075,1.51085,1.51055,1.5106,375900000.0
2009-10-28 18:16:00,1.5107,1.51085,1.5106,1.5107,286200000.0
2009-10-28 18:17:00,1.5107,1.5107,1.5105,1.51055,443500000.0
2009-10-28 18:18:00,1.51055,1.51065,1.5105,1.5106,438000000.0
2009-10-28 18:19:00,1.5106,1.51075,1.5106,1.5106,395400000.0
2009-10-28 18:20:00,1.5106,1.51095,1.51055,1.5107,434600000.0
2009-10-28 18:21:00,1.5107,1.5107,1.51045,1.5107,347800000.0
2009-10-28 18:22:00,1.5107,1.5107,1.5104,1.51055,173600000.0
2009-10-28 18:23:00,1.51055,1.5106,1.51045,1.51055,305500000.0
2009-10-28 18:24:00,1.51055,1.5108,1.5105,1.51075,315600000.0
2009-10-28 18:25:00,1.51075,1.5108,1.5105,1.5106,419100000.0
2009-10-28 18:26:00,1.5106,1.5107,1.5106,1.5106,431300000.0
2009-10-28 18:27:00,1.5106,1.5108,1.5105,1.51065,286099999.0
2009-10-28 18:28:00,1.51065,1.5108,1.51065,1.5108,275200000.0
2009-10-28 18:29:00,1.5108,1.5109,1.5108,1.5109,172000000.0
2009-10-28 18:30:00,1.5109,1.5109,1.51065,1.51065,435900000.0
2009-10-28 18:31:00,1.51065,1.5108,1.51065,1.5107,326200000.0
2009-10-28 18:32:00,1.5107,1.5107,1.51055,1.51065,400200000.0
2009-10-28 18:33:00,1.5106,1.5106,1.51045,1.51055,548000000.0
2009-10-28 18:34:00,1.51055,1.5107,1.5105,1.51065,547500000.0
2009-10-28 18:35:00,1.51065,1.5107,1.51055,1.5106,209200000.0
2009-10-28 18:36:00,1.5106,1.5106,1.5105,1.5105,498800000.0
2009-10-28 18:37:00,1.5106,1.5106,1.51045,1.5105,508100001.0
2009-10-28 18:38:00,1.51045,1.51075,1.5104,1.51065,395600000.0
2009-10-28 18:39:00,1.5107,1.5108,1.5105,1.51065,336100000.0
2009-10-28 18:40:00,1.5106,1.51075,1.51045,1.51055,363199999.0
2009-10-28 18:41:00,1.51055,1.51055,1.5104,1.5105,390600000.0
2009-10-28 18:42:00,1.51045,1.5107,1.51045,1.51055,268300000.0
2009-10-28 18:43:00,1.51055,1.51075,1.5105,1.51075,651600000.0
2009-10-28 18:44:00,1.51075,1.511,1.51075,1.51085,490300000.0
2009-10-28 18:45:00,1.5109,1.51095,1.51065,1.51075,477600000.0
2009-10-28 18:46:00,1.51075,1.5108,1.5105,1.51055,799700000.0
2009-10-28 18:47:00,1.51055,1.5109,1.51055,1.5109,424900001.0
2009-10-28 18:48:00,1.5109,1.51115,1.5108,1.511,849600000.0
2009-10-28 18:49:00,1.51105,1.51145,1.511,1.5114,799000002.0
2009-10-28 18:50:00,1.5114,1.5118,1.51135,1.5117,1549299999.0
2009-10-28 18:51:00,1.5117,1.51175,1.5112,1.51135,1061700000.0
2009-10-28 18:52:00,1.51135,1.51145,1.511,1.5113,889900000.0
2009-10-28 18:53:00,1.51135,1.5115,1.51115,1.5114,492300000.0
2009-10-28 18:54:00,1.5114,1.5114,1.511,1.51105,469300000.0
2009-10-28 18:55:00,1.51105,1.51105,1.5107,1.5107,609300000.0
2009-10-28 18:56:00,1.5107,1.5108,1.5105,1.51065,716400000.0
2009-10-28 18:57:00,1.51065,1.5108,1.51065,1.5107,535200000.0
2009-10-28 18:58:00,1.5107,1.51085,1.51065,1.51085,538000000.0
2009-10-28 18:59:00,1.51085,1.5112,1.51085,1.5111,607900000.0
2009-10-28 19:00:00,1.5111,1.5112,1.51095,1.51105,662000000.0
2009-10-28 19:01:00,1.51105,1.51115,1.5109,1.5111,828300001.0
2009-10-28 19:02:00,1.51115,1.5115,1.5111,1.51135,652199999.0
2009-10-28 19:03:00,1.51135,1.51145,1.5113,1.5114,432300000.0
2009-10-28 19:04:00,1.51145,1.51145,1.51105,1.5111,494900000.0
2009-10-28 19:05:00,1.5111,1.51115,1.5105,1.51075,543200000.0
2009-10-28 19:06:00,1.5107,1.51135,1.5107,1.51125,778200000.0
2009-10-28 19:07:00,1.5112,1.51135,1.5112,1.51125,586700000.0
2009-10-28 19:08:00,1.51125,1.5113,1.5112,1.5112,486800000.0
2009-10-28 19:09:00,1.51115,1.5113,1.51115,1.5112,662200000.0
2009-10-28 19:10:00,1.5112,1.5113,1.5112,1.51125,549000000.0
2009-10-28 19:11:00,1.51125,1.51125,1.5111,1.5112,385700000.0
2009-10-28 19:12:00,1.5112,1.5112,1.51085,1.511,467200000.0
2009-10-28 19:13:00,1.511,1.5112,1.511,1.51115,461800000.0
2009-10-28 19:14:00,1.5111,1.5112,1.511,1.511,326000000.0
2009-10-28 19:15:00,1.51095,1.51105,1.51075,1.5109,539200000.0
2009-10-28 19:16:00,1.51085,1.5111,1.5108,1.511,462800000.0
2009-10-28 19:17:00,1.51105,1.5111,1.51085,1.511,459499999.0
2009-10-28 19:18:00,1.511,1.5111,1.511,1.51105,145200000.0
2009-10-28 19:19:00,1.51105,1.5111,1.51095,1.511,298500000.0
2009-10-28 19:20:00,1.51095,1.51105,1.51095,1.511,219400000.0
2009-10-28 19:21:00,1.51105,1.51105,1.511,1.511,383500000.0
2009-10-28 19:22:00,1.51105,1.5111,1.51095,1.511,272500000.0
2009-10-28 19:23:00,1.511,1.51105,1.51095,1.51095,447200000.0
2009-10-28 19:24:00,1.51095,1.5111,1.51095,1.511,478600000.0
2009-10-28 19:25:00,1.51095,1.51115,1.5109,1.51105,503499999.0
2009-10-28 19:26:00,1.51105,1.51115,1.511,1.51105,500800000.0
2009-10-28 19:27:00,1.51105,1.51105,1.51095,1.511,390200000.0
2009-10-28 19:28:00,1.51105,1.51105,1.51095,1.51095,214900000.0
2009-10-28 19:29:00,1.51095,1.511,1.5109,1.511,475700000.0
2009-10-28 19:30:00,1.511,1.5111,1.51095,1.511,420900000.0
2009-10-28 19:31:00,1.51105,1.51105,1.511,1.51105,96400000.0
2009-10-28 19:32:00,1.51105,1.51125,1.511,1.51125,315800000.0
2009-10-28 19:33:00,1.51125,1.5113,1.51115,1.5113,392200000.0
2009-10-28 19:34:00,1.5113,1.51135,1.51125,1.5113,300200000.0
2009-10-28 19:35:00,1.5113,1.5114,1.5111,1.5113,476400000.0
2009-10-28 19:36:00,1.5113,1.5113,1.51115,1.5113,353600000.0
2009-10-28 19:37:00,1.51135,1.5115,1.51125,1.5113,499900000.0
2009-10-28 19:38:00,1.5113,1.5113,1.5112,1.5113,334000000.0
2009-10-28 19:39:00,1.5113,1.5113,1.5112,1.51125,286900000.0
2009-10-28 19:40:00,1.51125,1.5113,1.51115,1.51115,302600000.0
2009-10-28 19:41:00,1.5112,1.5113,1.5111,1.51115,459200000.0
2009-10-28 19:42:00,1.51115,1.51125,1.5111,1.51115,299200000.0
2009-10-28 19:43:00,1.5112,1.51125,1.5111,1.51115,466400000.0
2009-10-28 19:44:00,1.51115,1.51125,1.51105,1.5111,511700000.0
2009-10-28 19:45:00,1.5111,1.5112,1.51105,1.51115,562200000.0
2009-10-28 19:46:00,1.51115,1.5112,1.51105,1.51115,414300000.0
2009-10-28 19:47:00,1.5112,1.51135,1.5112,1.5113,304800000.0
2009-10-28 19:48:00,1.5113,1.51135,1.51115,1.5113,388200000.0
2009-10-28 19:49:00,1.5113,1.5113,1.51115,1.51125,275900000.0
2009-10-28 19:50:00,1.51125,1.51135,1.51125,1.5113,172800000.0
2009-10-28 19:51:00,1.51125,1.5113,1.5112,1.5113,228000000.0
2009-10-28 19:52:00,1.5113,1.51135,1.5113,1.5113,318200000.0
2009-10-28 19:53:00,1.51135,1.5114,1.51125,1.51135,428600000.0
2009-10-28 19:54:00,1.51135,1.51145,1.5113,1.5114,212100000.0
2009-10-28 19:55:00,1.5114,1.51145,1.5113,1.5114,251200000.0
2009-10-28 19:56:00,1.5114,1.5115,1.51135,1.5114,401600000.0
2009-10-28 19:57:00,1.5114,1.51145,1.51135,1.51135,530599999.0
2009-10-28 19:58:00,1.51135,1.51145,1.51135,1.5114,135200000.0
2009-10-28 19:59:00,1.5114,1.5115,1.51135,1.51135,610400000.0
2009-10-28 20:00:00,1.51135,1.5116,1.51135,1.51145,305800000.0
2009-10-28 20:01:00,1.51145,1.51145,1.51135,1.51145,278600000.0
2009-10-28 20:02:00,1.5114,1.51145,1.5112,1.5112,462800000.0
2009-10-28 20:03:00,1.5112,1.51135,1.51115,1.5113,266000000.0
2009-10-28 20:04:00,1.51125,1.51135,1.5111,1.51115,573400000.0
2009-10-28 20:05:00,1.51115,1.5113,1.51105,1.5113,327700000.0
2009-10-28 20:06:00,1.5113,1.5114,1.51125,1.5113,398800000.0
2009-10-28 20:07:00,1.5113,1.51135,1.51115,1.51115,343000000.0
2009-10-28 20:08:00,1.51115,1.5113,1.5111,1.5111,259900000.0
2009-10-28 20:09:00,1.5111,1.5112,1.51105,1.5111,251100000.0
2009-10-28 20:10:00,1.5111,1.5113,1.5111,1.5111,641300000.0
2009-10-28 20:11:00,1.5111,1.5111,1.51085,1.5109,651100000.0
2009-10-28 20:12:00,1.5109,1.5111,1.5109,1.5109,522700000.0
2009-10-28 20:13:00,1.5109,1.5111,1.51075,1.51075,240800000.0
2009-10-28 20:14:00,1.51085,1.51085,1.51055,1.51065,230600000.0
2009-10-28 20:15:00,1.51065,1.51075,1.51055,1.51055,222400000.0
2009-10-28 20:16:00,1.51055,1.5107,1.51035,1.51035,439500000.0
2009-10-28 20:17:00,1.51035,1.5105,1.51035,1.5105,248400000.0
2009-10-28 20:18:00,1.5105,1.5105,1.51045,1.5105,92900000.0
2009-10-28 20:19:00,1.5105,1.5108,1.5104,1.5107,365700000.0
2009-10-28 20:20:00,1.5107,1.5108,1.51065,1.51065,232800000.0
2009-10-28 20:21:00,1.51065,1.5107,1.51055,1.5106,601800000.0
2009-10-28 20:22:00,1.5106,1.5109,1.5106,1.5107,530900001.0
2009-10-28 20:23:00,1.5106,1.51085,1.51055,1.5108,900400001.0
2009-10-28 20:24:00,1.5108,1.51095,1.5106,1.5106,466000000.0
2009-10-28 20:25:00,1.5107,1.5107,1.5106,1.5107,407000000.0
2009-10-28 20:26:00,1.5107,1.51075,1.5106,1.51065,320700000.0
2009-10-28 20:27:00,1.51075,1.51075,1.5106,1.5106,562000000.0
2009-10-28 20:28:00,1.5106,1.51065,1.5106,1.5106,765399999.0
2009-10-28 20:29:00,1.5106,1.51065,1.5105,1.5106,174899999.0
2009-10-28 20:30:00,1.5106,1.51065,1.51055,1.5106,292000000.0
2009-10-28 20:31:00,1.5106,1.5107,1.51045,1.51045,497000000.0
2009-10-28 20:32:00,1.51045,1.5105,1.51045,1.51045,321200000.0
2009-10-28 20:33:00,1.51045,1.5106,1.51045,1.5105,311600000.0
2009-10-28 20:34:00,1.51045,1.5105,1.51045,1.51045,192800000.0
2009-10-28 20:35:00,1.51045,1.51045,1.51045,1.51045,93600000.0
2009-10-28 20:36:00,1.51045,1.51045,1.51035,1.5104,121600000.0
2009-10-28 20:37:00,1.51045,1.5105,1.51035,1.51045,315200000.0
2009-10-28 20:38:00,1.51045,1.5105,1.51035,1.51045,388500000.0
2009-10-28 20:39:00,1.51045,1.51045,1.51035,1.51045,247200000.0
2009-10-28 20:40:00,1.5104,1.51045,1.51035,1.51035,486800000.0
2009-10-28 20:41:00,1.51035,1.51035,1.51035,1.51035,30600000.0
2009-10-28 20:42:00,1.51035,1.5104,1.51035,1.51035,177099999.0
2009-10-28 20:43:00,1.51035,1.51045,1.5103,1.51045,345800000.0
2009-10-28 20:44:00,1.51045,1.51065,1.51045,1.51065,430300000.0
2009-10-28 20:45:00,1.5106,1.5106,1.51035,1.5104,346800000.0
2009-10-28 20:46:00,1.5104,1.51045,1.51035,1.5104,444600000.0
2009-10-28 20:47:00,1.5104,1.5106,1.5104,1.5105,333400000.0
2009-10-28 20:48:00,1.5105,1.51055,1.51035,1.51045,142899999.0
2009-10-28 20:49:00,1.51045,1.5106,1.51025,1.51055,406900000.0
2009-10-28 20:50:00,1.51055,1.51065,1.5105,1.51055,495900000.0
2009-10-28 20:51:00,1.51055,1.5106,1.51045,1.5105,488599999.0
2009-10-28 20:52:00,1.51055,1.5106,1.5104,1.5104,307400000.0
2009-10-28 20:53:00,1.5104,1.51045,1.51035,1.51045,305200000.0
2009-10-28 20:54:00,1.51045,1.5105,1.51035,1.5104,348199999.0
2009-10-28 20:55:00,1.5104,1.5105,1.51025,1.5103,504400000.0
2009-10-28 20:56:00,1.5103,1.5103,1.5103,1.5103,468500000.0
2009-10-28 20:57:00,1.5103,1.5104,1.51025,1.51025,446600000.0
2009-10-28 20:58:00,1.51025,1.51045,1.51025,1.51045,634300000.0
2009-10-28 20:59:00,1.51045,1.51045,1.51035,1.51045,183300000.0
2009-10-28 21:00:00,1.51045,1.51045,1.5103,1.51045,37900000.0
2009-10-28 21:01:00,1.51045,1.5105,1.51025,1.5103,108500000.0
2009-10-28 21:02:00,1.5103,1.5105,1.51025,1.51035,415100000.0
2009-10-28 21:03:00,1.51035,1.5105,1.51035,1.5104,588800000.0
2009-10-28 21:04:00,1.5104,1.5105,1.5103,1.51045,544700000.0
2009-10-28 21:05:00,1.5104,1.51045,1.51035,1.51035,491600000.0
2009-10-28 21:06:00,1.51035,1.5104,1.51035,1.51035,282600000.0
2009-10-28 21:07:00,1.51035,1.5105,1.51035,1.5104,404499998.0
2009-10-28 21:08:00,1.51045,1.51055,1.51045,1.51055,108800000.0
2009-10-28 21:09:00,1.51055,1.51055,1.51055,1.51055,16800000.0
2009-10-28 21:10:00,1.5105,1.5105,1.5105,1.5105,121500000.0
2009-10-28 21:11:00,1.5105,1.51055,1.5105,1.5105,230600000.0
2009-10-28 21:12:00,1.5105,1.51055,1.5105,1.51055,342500000.0
2009-10-28 21:13:00,1.51055,1.5106,1.51055,1.51055,214300000.0
2009-10-28 21:14:00,1.51055,1.51055,1.5105,1.5105,419200000.0
2009-10-28 21:15:00,1.5105,1.5105,1.5105,1.5105,382000000.0
2009-10-28 21:16:00,1.5105,1.5105,1.5105,1.5105,569600000.0
2009-10-28 21:17:00,1.5105,1.51055,1.51045,1.5105,207200000.0
2009-10-28 21:18:00,1.51055,1.5106,1.5105,1.5105,187400000.0
2009-10-28 21:19:00,1.5105,1.5106,1.5105,1.5106,261600000.0
2009-10-28 21:20:00,1.5106,1.5107,1.51055,1.5106,148800000.0
2009-10-28 21:21:00,1.5106,1.5106,1.5106,1.5106,245600000.0
2009-10-28 21:22:00,1.5106,1.51065,1.5106,1.51065,94400000.0
2009-10-28 21:23:00,1.51065,1.51065,1.5106,1.5106,208800000.0
2009-10-28 21:24:00,1.5106,1.5107,1.51045,1.51065,315800000.0
2009-10-28 21:25:00,1.51065,1.51065,1.5105,1.51055,300500000.0
2009-10-28 21:26:00,1.51055,1.51055,1.51045,1.5105,278400000.0
2009-10-28 21:27:00,1.51045,1.51055,1.51045,1.5105,117800000.0
2009-10-28 21:28:00,1.5105,1.51055,1.5105,1.51055,191000000.0
2009-10-28 21:29:00,1.51055,1.51055,1.5105,1.5105,86200000.0
2009-10-28 21:30:00,1.51045,1.51055,1.5104,1.5105,159400000.0
2009-10-28 21:31:00,1.51045,1.51065,1.51045,1.51055,186800000.0
2009-10-28 21:32:00,1.51055,1.5106,1.5105,1.5105,250400000.0
2009-10-28 21:33:00,1.5105,1.5105,1.5104,1.5105,410000000.0
2009-10-28 21:34:00,1.5105,1.51055,1.5104,1.5104,285300001.0
2009-10-28 21:35:00,1.51014,1.51032,1.51008,1.51013,33600000.0
2009-10-28 21:36:00,1.5104,1.5104,1.5104,1.5104,224200000.0
2009-10-28 21:37:00,1.5104,1.51045,1.5104,1.51045,301000000.0
2009-10-28 21:38:00,1.51045,1.51045,1.51035,1.5104,387900000.0
2009-10-28 21:39:00,1.5104,1.5104,1.51035,1.51035,153400000.0
2009-10-28 21:40:00,1.51035,1.5104,1.51035,1.5104,230300000.0
2009-10-28 21:41:00,1.5104,1.51045,1.51035,1.5104,312000001.0
2009-10-28 21:42:00,1.5104,1.5104,1.51035,1.51035,161800000.0
2009-10-28 21:43:00,1.51035,1.51045,1.51035,1.51045,166900000.0
2009-10-28 21:44:00,1.51045,1.5106,1.51045,1.51045,104600000.0
2009-10-28 21:45:00,1.5105,1.51065,1.5104,1.51055,308599999.0
2009-10-28 21:46:00,1.51055,1.51065,1.5105,1.51055,473799999.0
2009-10-28 21:47:00,1.51055,1.5106,1.51045,1.5105,505750001.0
2009-10-28 21:48:00,1.5105,1.51055,1.51045,1.51045,239300000.0
2009-10-28 21:49:00,1.51045,1.51055,1.51045,1.5105,246000000.0
2009-10-28 21:50:00,1.51045,1.5105,1.51045,1.51045,343650000.0
2009-10-28 21:51:00,1.51045,1.51045,1.51045,1.51045,136000000.0
2009-10-28 21:52:00,1.51045,1.5105,1.51045,1.5105,22800000.0
2009-10-28 21:53:00,1.5105,1.5105,1.51045,1.5105,87100000.0
2009-10-28 21:54:00,1.51045,1.51055,1.51045,1.5105,127850000.0
2009-10-28 21:55:00,1.5105,1.51055,1.51045,1.51045,100150000.0
2009-10-28 21:56:00,1.51045,1.51055,1.51035,1.51045,247500000.0
2009-10-28 21:57:00,1.5104,1.51055,1.5104,1.51045,43200000.0
2009-10-28 21:58:00,1.51045,1.5105,1.5104,1.5105,55800000.0
2009-10-28 21:59:00,1.5105,1.5105,1.5104,1.5104,305800000.0
2009-10-28 22:00:00,1.5104,1.5105,1.51035,1.5105,326800000.0
2009-10-28 22:01:00,1.5105,1.5105,1.5104,1.51045,125800000.0
2009-10-28 22:02:00,1.51045,1.51045,1.5103,1.51045,151800004.0
2009-10-28 22:03:00,1.51045,1.51045,1.5103,1.51045,278800000.0
2009-10-28 22:04:00,1.51045,1.51045,1.51035,1.51035,41400000.0
2009-10-28 22:05:00,1.5104,1.51045,1.5103,1.51035,96300000.0
2009-10-28 22:06:00,1.51035,1.5105,1.51025,1.51025,214800000.0
2009-10-28 22:07:00,1.5103,1.5105,1.51025,1.51025,164000000.0
2009-10-28 22:08:00,1.51025,1.5105,1.51025,1.5105,177000000.0
2009-10-28 22:09:00,1.5105,1.51055,1.51025,1.51055,127600000.0
2009-10-28 22:10:00,1.5105,1.51055,1.5103,1.51035,53000000.0
2009-10-28 22:11:00,1.5103,1.5103,1.5103,1.5103,6400000.0
2009-10-28 22:12:00,1.5103,1.51035,1.5103,1.51035,76000000.0
2009-10-28 22:13:00,1.51035,1.5104,1.5103,1.5103,36000000.0
2009-10-28 22:14:00,1.5103,1.5103,1.5103,1.5103,12800000.0
2009-10-28 22:15:00,1.5103,1.5103,1.5103,1.5103,20800000.0
2009-10-28 22:16:00,1.5103,1.51055,1.5103,1.5104,271900000.0
2009-10-28 22:17:00,1.51045,1.51045,1.5103,1.5103,200700000.0
2009-10-28 22:18:00,1.5103,1.51035,1.51025,1.5103,243000000.0
2009-10-28 22:19:00,1.51002,1.51015,1.50984,1.50995,170299999.0
2009-10-28 22:20:00,1.5103,1.5103,1.51025,1.51025,94600000.0
2009-10-28 22:21:00,1.51025,1.5103,1.5102,1.51025,120600000.0
2009-10-28 22:22:00,1.51025,1.5103,1.51015,1.5103,61200000.0
2009-10-28 22:23:00,1.5103,1.5103,1.50985,1.5101,238400000.0
2009-10-28 22:24:00,1.51015,1.51035,1.51,1.51035,205400000.0
2009-10-28 22:25:00,1.51015,1.5103,1.50995,1.5102,255000000.0
2009-10-28 22:26:00,1.5102,1.5102,1.5101,1.51015,42400000.0
2009-10-28 22:27:00,1.51015,1.51035,1.51015,1.5102,295100000.0
2009-10-28 22:28:00,1.5102,1.5103,1.5102,1.51025,371300000.0
2009-10-28 22:29:00,1.5102,1.5104,1.5101,1.51025,449600000.0
2009-10-28 22:30:00,1.5103,1.51035,1.51015,1.5102,160300000.0
2009-10-28 22:31:00,1.51015,1.5105,1.51015,1.51025,321300000.0
2009-10-28 22:32:00,1.51025,1.51035,1.51025,1.5103,231400000.0
2009-10-28 22:33:00,1.5103,1.5105,1.51025,1.51025,310600000.0
2009-10-28 22:34:00,1.51025,1.51035,1.5102,1.5103,95200000.0
2009-10-28 22:35:00,1.51035,1.51045,1.51025,1.51035,326300000.0
2009-10-28 22:36:00,1.51035,1.51045,1.51035,1.51035,170200000.0
2009-10-28 22:37:00,1.5103,1.5106,1.51025,1.51035,446200000.0
2009-10-28 22:38:00,1.51035,1.51075,1.51035,1.51045,463400000.0
2009-10-28 22:39:00,1.5105,1.51055,1.51035,1.51035,571500000.0
2009-10-28 22:40:00,1.51035,1.51045,1.5102,1.5104,359900000.0
2009-10-28 22:41:00,1.51045,1.51045,1.5104,1.5104,100000000.0
2009-10-28 22:42:00,1.5104,1.5106,1.5104,1.51055,186900000.0
2009-10-28 22:43:00,1.51055,1.51055,1.51055,1.51055,15000000.0
2009-10-28 22:44:00,1.51055,1.51065,1.5105,1.5106,226400000.0
2009-10-28 22:45:00,1.5106,1.51095,1.51055,1.5106,393400000.0
2009-10-28 22:46:00,1.51055,1.51055,1.51035,1.5104,241500000.0
2009-10-28 22:47:00,1.5104,1.5105,1.5104,1.5105,113600000.0
2009-10-28 22:48:00,1.5105,1.51055,1.5104,1.5104,123600000.0
2009-10-28 22:49:00,1.51045,1.5105,1.51045,1.51045,23400000.0
2009-10-28 22:50:00,1.51045,1.51045,1.5104,1.51045,104800000.0
2009-10-28 22:51:00,1.51045,1.5105,1.5104,1.5105,175400000.0
2009-10-28 22:52:00,1.51055,1.5107,1.5105,1.5105,263800000.0
2009-10-28 22:53:00,1.5105,1.51055,1.5104,1.5105,65200000.0
2009-10-28 22:54:00,1.5105,1.5105,1.5104,1.5105,70000000.0
2009-10-28 22:55:00,1.51045,1.5105,1.51035,1.51045,100600000.0
2009-10-28 22:56:00,1.51045,1.51045,1.5103,1.5103,99600000.0
2009-10-28 22:57:00,1.51035,1.51035,1.5103,1.5103,46400000.0
2009-10-28 22:58:00,1.5103,1.51035,1.5103,1.51035,26400000.0
2009-10-28 22:59:00,1.51035,1.51035,1.51025,1.51035,97600000.0
2009-10-28 23:00:00,1.5102,1.5104,1.51015,1.5103,28600000.0
2009-10-28 23:01:00,1.51035,1.5105,1.5101,1.5105,16250000.0
2009-10-28 23:02:00,1.5104,1.51055,1.51025,1.51035,32300000.0
2009-10-28 23:03:00,1.51045,1.5105,1.5104,1.5104,30800000.0
2009-10-28 23:04:00,1.51035,1.51045,1.51035,1.5104,41400000.0
2009-10-28 23:05:00,1.51035,1.51045,1.51035,1.51045,11600000.0
2009-10-28 23:06:00,1.51045,1.5105,1.51045,1.5105,6200000.0
2009-10-28 23:07:00,1.5105,1.5105,1.51035,1.51045,19900000.0
2009-10-28 23:08:00,1.51045,1.51065,1.5101,1.51025,41200000.0
2009-10-28 23:09:00,1.51025,1.51025,1.51025,1.51025,3000000.0
2009-10-28 23:10:00,1.51025,1.5107,1.51025,1.5105,29800000.0
2009-10-28 23:11:00,1.5105,1.5105,1.5104,1.5104,20600000.0
2009-10-28 23:12:00,1.51035,1.5104,1.51035,1.51035,11400000.0
2009-10-28 23:13:00,1.51035,1.5104,1.51035,1.5104,10600000.0
2009-10-28 23:14:00,1.5104,1.5104,1.51035,1.5104,11800000.0
2009-10-28 23:15:00,1.5104,1.5104,1.5103,1.5104,21000000.0
2009-10-28 23:16:00,1.51045,1.51045,1.5104,1.5104,11200000.0
2009-10-28 23:17:00,1.5104,1.5104,1.5104,1.5104,9000000.0
2009-10-28 23:18:00,1.5104,1.5107,1.51025,1.51045,30400000.0
2009-10-28 23:19:00,1.51045,1.51045,1.5102,1.51045,17000000.0
2009-10-28 23:20:00,1.5105,1.51055,1.5104,1.51055,59200000.0
2009-10-28 23:21:00,1.5105,1.51065,1.51045,1.5105,28800000.0
2009-10-28 23:22:00,1.5106,1.5106,1.5105,1.5105,33500000.0
2009-10-28 23:23:00,1.51055,1.51085,1.5104,1.5106,84400000.0
2009-10-28 23:24:00,1.51065,1.51065,1.5106,1.51065,21050000.0
2009-10-28 23:25:00,1.5106,1.5106,1.5106,1.5106,31000000.0
2009-10-28 23:26:00,1.5106,1.5106,1.5106,1.5106,25500000.0
2009-10-28 23:27:00,1.5106,1.51065,1.5106,1.5106,1009620000.0
2009-10-28 23:28:00,1.5106,1.51075,1.5106,1.5106,559490000.0
2009-10-28 23:29:00,1.5106,1.5106,1.5106,1.5106,21800000.0
2009-10-28 23:30:00,1.5106,1.5106,1.5106,1.5106,15600000.0
2009-10-28 23:31:00,1.5106,1.5106,1.5106,1.5106,250000.0
2009-10-28 23:32:00,1.5106,1.5106,1.5106,1.5106,5350000.0
2009-10-28 23:33:00,1.5106,1.5106,1.5106,1.5106,19250000.0
2009-10-28 23:34:00,1.5106,1.5106,1.5104,1.5104,11900000.0
2009-10-28 23:35:00,1.5104,1.51055,1.5104,1.5105,30100000.0
2009-10-28 23:36:00,1.5105,1.51055,1.5105,1.5105,55400000.0
2009-10-28 23:37:00,1.51055,1.51055,1.51055,1.51055,1000000.0
2009-10-28 23:38:00,1.51055,1.51055,1.51055,1.51055,2000000.0
2009-10-28 23:39:00,1.51055,1.51055,1.5105,1.5105,7000000.0
2009-10-28 23:40:00,1.5105,1.5105,1.5105,1.5105,18900000.0
2009-10-28 23:41:00,1.5105,1.51055,1.5105,1.5105,5000000.0
2009-10-28 23:42:00,1.5105,1.51055,1.51045,1.51055,48190000.0
2009-10-28 23:43:00,1.51055,1.5106,1.51045,1.5106,58900000.0
2009-10-28 23:44:00,1.5106,1.5106,1.5106,1.5106,2400000.0
2009-10-28 23:45:00,1.5106,1.5106,1.5106,1.5106,2600000.0
2009-10-28 23:46:00,1.5106,1.5106,1.51045,1.51045,27800000.0
2009-10-28 23:47:00,1.51045,1.5106,1.51045,1.51045,69810000.0
2009-10-28 23:48:00,1.51045,1.51075,1.51045,1.51045,121800000.0
2009-10-28 23:49:00,1.51045,1.51045,1.51045,1.51045,173960000.0
2009-10-28 23:50:00,1.51045,1.5105,1.51045,1.51045,79550000.0
2009-10-28 23:51:00,1.51045,1.51045,1.51045,1.51045,7750000.0
2009-10-28 23:52:00,1.51045,1.5105,1.51045,1.51045,11000000.0
2009-10-28 23:53:00,1.5106,1.5107,1.51055,1.51055,27400000.0
2009-10-28 23:54:00,1.51055,1.51075,1.51055,1.5107,83200000.0
2009-10-28 23:55:00,1.5107,1.51075,1.51065,1.5107,55900000.0
2009-10-28 23:56:00,1.51075,1.51075,1.5107,1.51075,39200000.0
2009-10-28 23:57:00,1.51075,1.5108,1.5106,1.5106,67900000.0
2009-10-28 23:58:00,1.5106,1.51075,1.5106,1.5107,80400000.0
2009-10-28 23:59:00,1.5107,1.5107,1.51065,1.51065,61400000.0
2009-10-29 00:00:00,1.51065,1.51065,1.5106,1.5106,36500000.0
2009-10-29 00:01:00,1.5106,1.5106,1.5106,1.5106,2400000.0
2009-10-29 00:02:00,1.5106,1.5106,1.5106,1.5106,1200000.0
2009-10-29 00:03:00,1.5106,1.5106,1.5106,1.5106,2000000.0
2009-10-29 00:04:00,1.5106,1.5106,1.5106,1.5106,2800000.0
2009-10-29 00:05:00,1.5106,1.5106,1.5106,1.5106,800000.0
2009-10-29 00:06:00,1.5106,1.5106,1.51045,1.51045,3950000.0
2009-10-29 00:07:00,1.51045,1.51045,1.51045,1.51045,9200000.0
2009-10-29 00:08:00,1.51045,1.51045,1.51045,1.51045,1300000.0
2009-10-29 00:09:00,1.51045,1.51045,1.51045,1.51045,9150000.0
2009-10-29 00:10:00,1.51045,1.51045,1.51045,1.51045,3900000.0
2009-10-29 00:11:00,1.51045,1.51045,1.51045,1.51045,13000000.0
2009-10-29 00:12:00,1.51045,1.5105,1.51045,1.5105,11550000.0
2009-10-29 00:13:00,1.5105,1.5105,1.5105,1.5105,9200000.0
2009-10-29 00:14:00,1.5105,1.5105,1.5105,1.5105,4000000.0
2009-10-29 00:15:00,1.5105,1.5105,1.5105,1.5105,3200000.0
2009-10-29 00:16:00,1.5105,1.5105,1.5105,1.5105,6800000.0
2009-10-29 00:17:00,1.5105,1.51055,1.5105,1.51055,46290000.0
2009-10-29 00:18:00,1.51055,1.51065,1.51055,1.51065,56600000.0
2009-10-29 00:19:00,1.51065,1.5107,1.5105,1.5105,127340000.0
2009-10-29 00:20:00,1.5105,1.51055,1.5105,1.51055,26030000.0
2009-10-29 00:21:00,1.51055,1.5107,1.51055,1.5107,18100000.0
2009-10-29 00:22:00,1.5105,1.51055,1.5105,1.51055,17700000.0
2009-10-29 00:23:00,1.51055,1.51055,1.5105,1.5105,9100000.0
2009-10-29 00:24:00,1.5105,1.5105,1.5105,1.5105,2800000.0
2009-10-29 00:25:00,1.5105,1.5105,1.5105,1.5105,5600000.0
2009-10-29 00:26:00,1.5105,1.5105,1.5105,1.5105,4400000.0
2009-10-29 00:27:00,1.5105,1.5105,1.5105,1.5105,4000000.0
2009-10-29 00:28:00,1.5105,1.5105,1.5105,1.5105,6800000.0
2009-10-29 00:29:00,1.5105,1.5105,1.5105,1.5105,4400000.0
2009-10-29 00:30:00,1.5105,1.5105,1.51045,1.5105,8650000.0
2009-10-29 00:31:00,1.5105,1.5105,1.5105,1.5105,3200000.0
2009-10-29 00:32:00,1.5105,1.5105,1.5104,1.51045,19300000.0
2009-10-29 00:33:00,1.51045,1.51045,1.51045,1.51045,2400000.0
2009-10-29 00:34:00,1.51045,1.51045,1.51045,1.51045,20000000.0
2009-10-29 00:35:00,1.51045,1.51045,1.51045,1.51045,32500000.0
2009-10-29 00:36:00,1.51045,1.51045,1.5104,1.5104,39900000.0
2009-10-29 00:37:00,1.5104,1.51045,1.5104,1.51045,246820000.0
2009-10-29 00:38:00,1.5104,1.51045,1.5104,1.5104,33260000.0
2009-10-29 00:39:00,1.5104,1.51045,1.5104,1.51045,31860000.0
2009-10-29 00:40:00,1.5104,1.5104,1.5104,1.5104,18000000.0
2009-10-29 00:41:00,1.51045,1.5105,1.51045,1.5105,52700000.0
2009-10-29 00:42:00,1.5105,1.5106,1.5105,1.5106,53300000.0
2009-10-29 00:43:00,1.5106,1.5106,1.5105,1.5105,14100000.0
2009-10-29 00:44:00,1.51055,1.51055,1.51045,1.51045,56900000.0
2009-10-29 00:45:00,1.51045,1.51055,1.51045,1.51045,53000000.0
2009-10-29 00:46:00,1.51045,1.51055,1.51045,1.51055,24900000.0
2009-10-29 00:47:00,1.51055,1.51055,1.51045,1.5105,13300000.0
2009-10-29 00:48:00,1.51045,1.51045,1.51045,1.51045,18600000.0
2009-10-29 00:49:00,1.51045,1.5105,1.5104,1.51045,83600000.0
2009-10-29 00:50:00,1.51045,1.51045,1.5104,1.51045,265570000.0
2009-10-29 00:51:00,1.5104,1.51045,1.5104,1.5104,342640000.0
2009-10-29 00:52:00,1.5104,1.5104,1.5104,1.5104,557270000.0
2009-10-29 00:53:00,1.5104,1.51055,1.5104,1.51045,287200000.0
2009-10-29 00:54:00,1.5105,1.5105,1.5105,1.5105,9600000.0
2009-10-29 00:55:00,1.51045,1.5105,1.51045,1.51045,7800000.0
2009-10-29 00:56:00,1.51007,1.51032,1.51007,1.51025,277400000.0
2009-10-29 00:57:00,1.51045,1.51045,1.51045,1.51045,11700000.0
2009-10-29 00:58:00,1.51045,1.51045,1.5104,1.5104,46290000.0
2009-10-29 00:59:00,1.5104,1.5104,1.5104,1.5104,613700000.0
2009-10-29 01:00:00,1.5104,1.5106,1.5104,1.51055,337380000.0
2009-10-29 01:01:00,1.5106,1.5106,1.51055,1.51055,92800000.0
2009-10-29 01:02:00,1.51055,1.5107,1.51055,1.5106,73400000.0
2009-10-29 01:03:00,1.5106,1.5107,1.5106,1.51065,96800000.0
2009-10-29 01:04:00,1.51065,1.51075,1.51055,1.51055,92500000.0
2009-10-29 01:05:00,1.51055,1.51055,1.5105,1.5105,103110000.0
2009-10-29 01:06:00,1.5105,1.5105,1.5105,1.5105,2400000.0
2009-10-29 01:07:00,1.5105,1.5106,1.5105,1.5106,17200000.0
2009-10-29 01:08:00,1.51065,1.51075,1.51055,1.5106,31400000.0
2009-10-29 01:09:00,1.51055,1.51055,1.51055,1.51055,12700000.0
2009-10-29 01:10:00,1.5101,1.51059,1.5101,1.51045,298120000.0
2009-10-29 01:11:00,1.51015,1.51039,1.51002,1.51002,276280000.0
2009-10-29 01:12:00,1.51055,1.51075,1.51055,1.5107,123300000.0
2009-10-29 01:13:00,1.5107,1.5107,1.51065,1.51065,60600000.0
2009-10-29 01:14:00,1.51065,1.51065,1.51065,1.51065,12200000.0
2009-10-29 01:15:00,1.51065,1.51085,1.51065,1.51085,91800000.0
2009-10-29 01:16:00,1.5108,1.5108,1.5105,1.5106,125830000.0
2009-10-29 01:17:00,1.5106,1.5106,1.5106,1.5106,26600000.0
2009-10-29 01:18:00,1.5106,1.5106,1.5106,1.5106,1900000.0
2009-10-29 01:19:00,1.5106,1.5106,1.5106,1.5106,1900000.0
2009-10-29 01:20:00,1.5106,1.5106,1.5106,1.5106,950000.0
2009-10-29 01:21:00,1.5106,1.5106,1.5106,1.5106,15200000.0
2009-10-29 01:22:00,1.5106,1.5106,1.5106,1.5106,12350000.0
2009-10-29 01:23:00,1.5106,1.5106,1.5106,1.5106,8550000.0
2009-10-29 01:24:00,1.5106,1.5106,1.5106,1.5106,7600000.0
2009-10-29 01:25:00,1.5106,1.5106,1.5106,1.5106,8550000.0
2009-10-29 01:26:00,1.5106,1.5106,1.5106,1.5106,20900000.0
2009-10-29 01:27:00,1.5106,1.5106,1.5106,1.5106,27550000.0
2009-10-29 01:28:00,1.5106,1.5106,1.5106,1.5106,4750000.0
2009-10-29 01:29:00,1.5106,1.5106,1.5106,1.5106,12350000.0
2009-10-29 01:30:00,1.5106,1.5106,1.5105,1.5105,26300000.0
2009-10-29 01:31:00,1.5106,1.5106,1.5105,1.5106,5000000.0
2009-10-29 01:32:00,1.5106,1.5106,1.5105,1.5106,4700000.0
2009-10-29 01:33:00,1.5106,1.5106,1.5106,1.5106,1500000.0
2009-10-29 01:34:00,1.5106,1.5106,1.5105,1.5106,6500000.0
2009-10-29 01:35:00,1.5105,1.5105,1.5105,1.5105,12000000.0
2009-10-29 01:36:00,1.51045,1.5105,1.51045,1.5105,2600000.0
2009-10-29 01:37:00,1.51065,1.51065,1.5105,1.5105,10560000.0
2009-10-29 01:38:00,1.5105,1.5105,1.5105,1.5105,1040000.0
2009-10-29 01:39:00,1.51032,1.51032,1.51014,1.51018,230560000.0
2009-10-29 01:40:00,1.5105,1.51055,1.5105,1.51055,24680000.0
2009-10-29 01:41:00,1.51055,1.51055,1.51055,1.51055,30600000.0
2009-10-29 01:42:00,1.51055,1.51055,1.5105,1.5105,105520000.0
2009-10-29 01:43:00,1.5105,1.51055,1.5105,1.5105,28990000.0
2009-10-29 01:44:00,1.5105,1.5106,1.5105,1.5106,229060000.0
2009-10-29 01:45:00,1.51065,1.51065,1.51065,1.51065,28400000.0
2009-10-29 01:46:00,1.51065,1.51075,1.51065,1.51065,17700000.0
2009-10-29 01:47:00,1.51042,1.51044,1.51026,1.51043,268250000.0
2009-10-29 01:48:00,1.51008,1.51037,1.51008,1.51036,267050000.0
2009-10-29 01:49:00,1.5106,1.5106,1.5106,1.5106,1440000.0
2009-10-29 01:50:00,1.5106,1.5107,1.5106,1.5107,28280000.0
2009-10-29 01:51:00,1.5107,1.5107,1.5107,1.5107,2400000.0
2009-10-29 01:52:00,1.5107,1.5107,1.5106,1.5106,19640000.0
2009-10-29 01:53:00,1.5106,1.5106,1.5106,1.5106,800000.0
2009-10-29 01:54:00,1.5106,1.5106,1.5106,1.5106,1800000.0
2009-10-29 01:55:00,1.5106,1.5106,1.5104,1.5106,18500000.0
2009-10-29 01:56:00,1.5106,1.5106,1.5106,1.5106,6700000.0
2009-10-29 01:57:00,1.51055,1.5106,1.51055,1.5106,33200000.0
2009-10-29 01:58:00,1.5106,1.5106,1.51055,1.5106,38400000.0
2009-10-29 01:59:00,1.5106,1.5106,1.51045,1.51055,62600000.0
2009-10-29 02:00:00,1.51055,1.5106,1.5105,1.5106,80900000.0
2009-10-29 02:01:00,1.51055,1.5106,1.5105,1.51055,31100000.0
2009-10-29 02:02:00,1.51002,1.51026,1.51,1.51,38700000.0
2009-10-29 02:03:00,1.51055,1.5106,1.51055,1.5106,21800000.0
2009-10-29 02:04:00,1.51065,1.51065,1.5105,1.51055,52600000.0
2009-10-29 02:05:00,1.5106,1.5107,1.5106,1.5106,144260000.0
2009-10-29 02:06:00,1.5106,1.5107,1.5106,1.5107,19100000.0
2009-10-29 02:07:00,1.5107,1.5109,1.5106,1.5106,189790000.0
2009-10-29 02:08:00,1.5106,1.5107,1.5106,1.5106,189180000.0
2009-10-29 02:09:00,1.5106,1.51065,1.5106,1.51065,33200000.0
2009-10-29 02:10:00,1.51065,1.51065,1.5106,1.5106,28000000.0
2009-10-29 02:11:00,1.5106,1.5106,1.5106,1.5106,13800000.0
2009-10-29 02:12:00,1.5106,1.5106,1.5106,1.5106,8400000.0
2009-10-29 02:13:00,1.5106,1.5107,1.5102,1.5106,371300000.0
2009-10-29 02:14:00,1.5106,1.51065,1.5105,1.51055,264100000.0
2009-10-29 02:15:00,1.51055,1.51065,1.51045,1.5105,326300000.0
2009-10-29 02:16:00,1.5105,1.51075,1.51035,1.5106,296900000.0
2009-10-29 02:17:00,1.5106,1.5107,1.51035,1.51055,285700000.0
2009-10-29 02:18:00,1.5105,1.51075,1.51045,1.5107,207400000.0
2009-10-29 02:19:00,1.5107,1.51075,1.51045,1.5105,217400000.0
2009-10-29 02:20:00,1.5105,1.51055,1.51045,1.51055,162800000.0
2009-10-29 02:21:00,1.51055,1.51055,1.51045,1.5105,109600000.0
2009-10-29 02:22:00,1.5105,1.5106,1.5103,1.5103,233200000.0
2009-10-29 02:23:00,1.5103,1.51055,1.51025,1.51045,396300000.0
2009-10-29 02:24:00,1.51045,1.51045,1.5103,1.51035,387100000.0
2009-10-29 02:25:00,1.51035,1.5105,1.51035,1.51035,179200000.0
2009-10-29 02:26:00,1.5104,1.51055,1.51035,1.51045,337700000.0
2009-10-29 02:27:00,1.51055,1.51065,1.51045,1.51055,325600000.0
2009-10-29 02:28:00,1.51055,1.51055,1.5104,1.51045,363600000.0
2009-10-29 02:29:00,1.51045,1.51075,1.51045,1.5107,232700000.0
2009-10-29 02:30:00,1.5107,1.5107,1.5106,1.5106,71100000.0
2009-10-29 02:31:00,1.5106,1.51065,1.51055,1.5106,110200000.0
2009-10-29 02:32:00,1.51055,1.51065,1.51055,1.51055,156100000.0
2009-10-29 02:33:00,1.51055,1.5107,1.51055,1.5106,149900000.0
2009-10-29 02:34:00,1.51055,1.5106,1.51055,1.51055,116300000.0
2009-10-29 02:35:00,1.51055,1.51065,1.51055,1.51055,96300000.0
2009-10-29 02:36:00,1.51055,1.51055,1.51015,1.5104,186100000.0
2009-10-29 02:37:00,1.51035,1.51045,1.5102,1.51025,366600000.0
2009-10-29 02:38:00,1.51025,1.5103,1.5099,1.5102,454900000.0
2009-10-29 02:39:00,1.51015,1.51025,1.50995,1.5101,348000000.0
2009-10-29 02:40:00,1.51005,1.5102,1.50995,1.5102,206400000.0
2009-10-29 02:41:00,1.5102,1.5102,1.5102,1.5102,90100000.0
2009-10-29 02:42:00,1.51025,1.51025,1.5101,1.51015,219100000.0
2009-10-29 02:43:00,1.5102,1.51025,1.5101,1.5102,246100000.0
2009-10-29 02:44:00,1.51015,1.51015,1.5101,1.5101,106500000.0
2009-10-29 02:45:00,1.5101,1.51015,1.51005,1.5101,230100000.0
2009-10-29 02:46:00,1.5101,1.51015,1.5101,1.5101,119200000.0
2009-10-29 02:47:00,1.51015,1.51015,1.51005,1.5101,137100000.0
2009-10-29 02:48:00,1.5101,1.5102,1.5101,1.51015,118500000.0
2009-10-29 02:49:00,1.51015,1.51015,1.5101,1.51015,124000000.0
2009-10-29 02:50:00,1.5102,1.5102,1.51015,1.51015,139900000.0
2009-10-29 02:51:00,1.51015,1.5102,1.5101,1.5102,110800000.0
2009-10-29 02:52:00,1.5102,1.5103,1.51015,1.5102,123200000.0
2009-10-29 02:53:00,1.5102,1.51025,1.51015,1.51015,122000000.0
2009-10-29 02:54:00,1.5102,1.5103,1.51015,1.51025,208900000.0
2009-10-29 02:55:00,1.5102,1.5102,1.5101,1.5102,242200000.0
2009-10-29 02:56:00,1.5102,1.5103,1.51015,1.51015,146400000.0
2009-10-29 02:57:00,1.51015,1.51025,1.51015,1.5102,163700000.0
2009-10-29 02:58:00,1.5102,1.51025,1.5101,1.5101,169900000.0
2009-10-29 02:59:00,1.5101,1.51015,1.5101,1.51015,83400000.0
2009-10-29 03:00:00,1.51015,1.51015,1.51005,1.5101,132600000.0
2009-10-29 03:01:00,1.5101,1.51015,1.51005,1.5101,342700000.0
2009-10-29 03:02:00,1.5101,1.51045,1.5101,1.51015,284300000.0
2009-10-29 03:03:00,1.5102,1.5102,1.5101,1.5102,159900000.0
2009-10-29 03:04:00,1.5102,1.5102,1.51015,1.51015,179600000.0
2009-10-29 03:05:00,1.51015,1.5102,1.5101,1.51015,195000000.0
2009-10-29 03:06:00,1.51015,1.5102,1.5101,1.51015,266400000.0
2009-10-29 03:07:00,1.51015,1.51025,1.5101,1.5102,223100000.0
2009-10-29 03:08:00,1.51015,1.51025,1.51015,1.5102,181300000.0
2009-10-29 03:09:00,1.5102,1.51025,1.51015,1.5102,111100000.0
2009-10-29 03:10:00,1.5102,1.51025,1.5101,1.51025,157600000.0
2009-10-29 03:11:00,1.5102,1.51025,1.51015,1.51025,101700000.0
2009-10-29 03:12:00,1.51025,1.51025,1.5102,1.51025,186000000.0
2009-10-29 03:13:00,1.51025,1.51035,1.51025,1.5103,118000000.0
2009-10-29 03:14:00,1.5103,1.5103,1.5103,1.5103,38600000.0
2009-10-29 03:15:00,1.5103,1.5103,1.5102,1.5102,171900000.0
2009-10-29 03:16:00,1.51025,1.5103,1.5102,1.5103,207800000.0
2009-10-29 03:17:00,1.5103,1.51035,1.5103,1.5103,36600000.0
2009-10-29 03:18:00,1.51025,1.5103,1.5102,1.5102,89400000.0
2009-10-29 03:19:00,1.5102,1.51025,1.5102,1.5102,144500000.0
2009-10-29 03:20:00,1.5102,1.5103,1.5102,1.51025,191400000.0
2009-10-29 03:21:00,1.51025,1.5103,1.51025,1.5103,106800000.0
2009-10-29 03:22:00,1.5103,1.5103,1.5103,1.5103,117800000.0
2009-10-29 03:23:00,1.5103,1.5104,1.5103,1.51035,121000000.0
2009-10-29 03:24:00,1.5103,1.51035,1.5103,1.51035,120600000.0
2009-10-29 03:25:00,1.51035,1.5104,1.51035,1.51035,141600000.0
2009-10-29 03:26:00,1.51035,1.51035,1.51035,1.51035,128800000.0
2009-10-29 03:27:00,1.51035,1.5104,1.51035,1.51035,139200000.0
2009-10-29 03:28:00,1.51035,1.5104,1.51035,1.51035,109800000.0
2009-10-29 03:29:00,1.5104,1.5104,1.5104,1.5104,16800000.0
2009-10-29 03:30:00,1.5104,1.51045,1.51035,1.5104,232600000.0
2009-10-29 03:31:00,1.51035,1.5104,1.51035,1.51035,51300000.0
2009-10-29 03:32:00,1.51035,1.5104,1.5103,1.5104,76000000.0
2009-10-29 03:33:00,1.5104,1.5104,1.51035,1.5104,41000000.0
2009-10-29 03:34:00,1.5104,1.5104,1.51035,1.51035,128500000.0
2009-10-29 03:35:00,1.51035,1.5104,1.5103,1.51035,69200000.0
2009-10-29 03:36:00,1.51035,1.5104,1.51035,1.5104,14600000.0
2009-10-29 03:37:00,1.5104,1.5104,1.5103,1.5103,97700000.0
2009-10-29 03:38:00,1.5103,1.51035,1.51025,1.5103,213700000.0
2009-10-29 03:39:00,1.51025,1.5103,1.51025,1.5103,238800000.0
2009-10-29 03:40:00,1.5103,1.5103,1.51015,1.51025,188600000.0
2009-10-29 03:41:00,1.51025,1.51025,1.5102,1.51025,225800000.0
2009-10-29 03:42:00,1.51025,1.5103,1.51015,1.51025,173000000.0
2009-10-29 03:43:00,1.51025,1.51025,1.51015,1.5102,188000000.0
2009-10-29 03:44:00,1.5102,1.51025,1.51015,1.51015,161100000.0
2009-10-29 03:45:00,1.51015,1.5102,1.51015,1.5102,147900000.0
2009-10-29 03:46:00,1.5102,1.5102,1.51015,1.5102,60500000.0
2009-10-29 03:47:00,1.5102,1.5102,1.51015,1.51015,93800000.0
2009-10-29 03:48:00,1.51015,1.51015,1.51015,1.51015,83600000.0
2009-10-29 03:49:00,1.51015,1.51015,1.51015,1.51015,103200000.0
2009-10-29 03:50:00,1.51015,1.51015,1.51015,1.51015,23700000.0
2009-10-29 03:51:00,1.51015,1.5102,1.51015,1.5102,109300000.0
2009-10-29 03:52:00,1.5102,1.5102,1.51015,1.51015,120600000.0
2009-10-29 03:53:00,1.51015,1.51015,1.51015,1.51015,30800000.0
2009-10-29 03:54:00,1.51015,1.51015,1.51015,1.51015,34700000.0
2009-10-29 03:55:00,1.51015,1.5102,1.51015,1.51015,69700000.0
2009-10-29 03:56:00,1.51015,1.51015,1.51015,1.51015,28800000.0
2009-10-29 03:57:00,1.51015,1.51015,1.51015,1.51015,40100000.0
2009-10-29 03:58:00,1.51015,1.51015,1.51015,1.51015,48800000.0
2009-10-29 03:59:00,1.51015,1.51015,1.51015,1.51015,14000000.0
2009-10-29 04:00:00,1.51015,1.51015,1.51015,1.51015,8100000.0
2009-10-29 04:01:00,1.51015,1.51015,1.51015,1.51015,5000000.0
2009-10-29 04:02:00,1.51015,1.5102,1.51015,1.51015,63000000.0
2009-10-29 04:03:00,1.51015,1.5102,1.51015,1.51015,49890000.0
2009-10-29 04:04:00,1.51015,1.5102,1.51015,1.51015,141100000.0
2009-10-29 04:05:00,1.51015,1.5102,1.51015,1.51015,94400000.0
2009-10-29 04:06:00,1.51015,1.51015,1.51015,1.51015,90900000.0
2009-10-29 04:07:00,1.51015,1.51015,1.51015,1.51015,46600000.0
2009-10-29 04:08:00,1.51015,1.51015,1.51015,1.51015,42500000.0
2009-10-29 04:09:00,1.51015,1.51015,1.51015,1.51015,64700000.0
2009-10-29 04:10:00,1.51015,1.51015,1.51015,1.51015,69000000.0
2009-10-29 04:11:00,1.51015,1.51015,1.51015,1.51015,34900000.0
2009-10-29 04:12:00,1.51015,1.5103,1.51015,1.51025,144500000.0
2009-10-29 04:13:00,1.51025,1.5103,1.51025,1.5103,307700000.0
2009-10-29 04:14:00,1.5103,1.5103,1.5102,1.51025,104600000.0
2009-10-29 04:15:00,1.51025,1.51025,1.51025,1.51025,20400000.0
2009-10-29 04:16:00,1.51025,1.51025,1.51025,1.51025,38400000.0
2009-10-29 04:17:00,1.51025,1.51025,1.5102,1.51025,32400000.0
2009-10-29 04:18:00,1.51025,1.51025,1.5102,1.51025,192600000.0
2009-10-29 04:19:00,1.5102,1.51025,1.51015,1.5102,302500000.0
2009-10-29 04:20:00,1.5102,1.5102,1.5102,1.5102,62600000.0
2009-10-29 04:21:00,1.5102,1.5102,1.51015,1.5102,88300000.0
2009-10-29 04:22:00,1.5102,1.5102,1.5102,1.5102,2400000.0
2009-10-29 04:23:00,1.5102,1.5102,1.5102,1.5102,86000000.0
2009-10-29 04:24:00,1.5102,1.5102,1.5102,1.5102,2400000.0
2009-10-29 04:25:00,1.5102,1.51025,1.5102,1.5102,172700000.0
2009-10-29 04:26:00,1.5102,1.51025,1.51015,1.5102,212200000.0
2009-10-29 04:27:00,1.51015,1.51015,1.51015,1.51015,21400000.0
2009-10-29 04:28:00,1.51015,1.5102,1.51015,1.51015,51300000.0
2009-10-29 04:29:00,1.51015,1.5102,1.51015,1.5102,283300000.0
2009-10-29 04:30:00,1.5102,1.51025,1.51015,1.5102,296000001.0
2009-10-29 04:31:00,1.5102,1.5102,1.51015,1.5102,163200002.0
2009-10-29 04:32:00,1.5102,1.5102,1.5102,1.5102,124500000.0
2009-10-29 04:33:00,1.5102,1.5102,1.5102,1.5102,81700000.0
2009-10-29 04:34:00,1.5102,1.5103,1.5102,1.5102,154200000.0
2009-10-29 04:35:00,1.5102,1.5103,1.51015,1.51015,201900000.0
2009-10-29 04:36:00,1.51015,1.51025,1.51015,1.5102,174200000.0
2009-10-29 04:37:00,1.51025,1.5103,1.51025,1.51025,279400000.0
2009-10-29 04:38:00,1.51025,1.5103,1.51025,1.5103,249200000.0
2009-10-29 04:39:00,1.5103,1.5103,1.51015,1.51025,211350000.0
2009-10-29 04:40:00,1.51025,1.5103,1.51025,1.51025,205900000.0
2009-10-29 04:41:00,1.51025,1.5103,1.51025,1.51025,343300000.0
2009-10-29 04:42:00,1.51025,1.5103,1.51025,1.5103,180900000.0
2009-10-29 04:43:00,1.5103,1.5103,1.51025,1.51025,206800000.0
2009-10-29 04:44:00,1.51025,1.5103,1.51025,1.5103,231300000.0
2009-10-29 04:45:00,1.51025,1.5103,1.51025,1.51025,73600000.0
2009-10-29 04:46:00,1.51025,1.51025,1.51025,1.51025,264300000.0
2009-10-29 04:47:00,1.51025,1.5103,1.51025,1.5103,319000000.0
2009-10-29 04:48:00,1.5103,1.5103,1.51025,1.5103,118700000.0
2009-10-29 04:49:00,1.5103,1.51035,1.5103,1.5103,205400000.0
2009-10-29 04:50:00,1.51035,1.5104,1.5103,1.5103,269300000.0
2009-10-29 04:51:00,1.5103,1.5103,1.5103,1.5103,180700000.0
2009-10-29 04:52:00,1.5103,1.51035,1.5103,1.5103,114000000.0
2009-10-29 04:53:00,1.5103,1.5103,1.51025,1.5103,37600000.0
2009-10-29 04:54:00,1.51025,1.51025,1.51025,1.51025,114300000.0
2009-10-29 04:55:00,1.51025,1.5103,1.51025,1.5103,93000000.0
2009-10-29 04:56:00,1.5103,1.51035,1.5103,1.5103,96600000.0
2009-10-29 04:57:00,1.5103,1.5103,1.51025,1.51025,233400000.0
2009-10-29 04:58:00,1.51025,1.51025,1.51015,1.51015,151500000.0
2009-10-29 04:59:00,1.51015,1.51015,1.50995,1.50995,67800000.0
2009-10-29 05:00:00,1.50995,1.51015,1.5099,1.51015,24400000.0
2009-10-29 05:01:00,1.51015,1.51015,1.5099,1.51005,186500000.0
2009-10-29 05:02:00,1.50995,1.51005,1.5099,1.51005,197699999.0
2009-10-29 05:03:00,1.50995,1.51015,1.50995,1.51015,471200000.0
2009-10-29 05:04:00,1.51015,1.5102,1.51015,1.5102,142900000.0
2009-10-29 05:05:00,1.5102,1.51035,1.51015,1.51015,270100000.0
2009-10-29 05:06:00,1.51015,1.51025,1.51005,1.5101,410700000.0
2009-10-29 05:07:00,1.5101,1.5101,1.5101,1.5101,301100000.0
2009-10-29 05:08:00,1.5101,1.51015,1.51005,1.51005,61400000.0
2009-10-29 05:09:00,1.51005,1.51005,1.51005,1.51005,70200000.0
2009-10-29 05:10:00,1.51005,1.51005,1.51,1.51005,168200000.0
2009-10-29 05:11:00,1.51005,1.51005,1.51005,1.51005,154500000.0
2009-10-29 05:12:00,1.51005,1.51005,1.51005,1.51005,66200000.0
2009-10-29 05:13:00,1.51005,1.51005,1.51,1.51,109000000.0
2009-10-29 05:14:00,1.51,1.51,1.50995,1.50995,118500000.0
2009-10-29 05:15:00,1.50995,1.51,1.50995,1.50995,342200000.0
2009-10-29 05:16:00,1.50995,1.50995,1.50995,1.50995,205600000.0
2009-10-29 05:17:00,1.50995,1.50995,1.5099,1.5099,205600000.0
2009-10-29 05:18:00,1.5099,1.51005,1.5099,1.51,425600000.0
2009-10-29 05:19:00,1.51,1.51,1.50995,1.50995,272100000.0
2009-10-29 05:20:00,1.50995,1.50995,1.50995,1.50995,252600000.0
2009-10-29 05:21:00,1.50995,1.50995,1.50995,1.50995,157700000.0
2009-10-29 05:22:00,1.50995,1.50995,1.50995,1.50995,141400000.0
2009-10-29 05:23:00,1.50995,1.50995,1.50995,1.50995,144400000.0
2009-10-29 05:24:00,1.50995,1.50995,1.50995,1.50995,48100000.0
2009-10-29 05:25:00,1.50995,1.50995,1.50995,1.50995,13800000.0
2009-10-29 05:26:00,1.50995,1.50995,1.50995,1.50995,66000000.0
2009-10-29 05:27:00,1.50995,1.50995,1.50995,1.50995,122700000.0
2009-10-29 05:28:00,1.50995,1.50995,1.50995,1.50995,43600000.0
2009-10-29 05:29:00,1.50995,1.50995,1.50995,1.50995,191300000.0
2009-10-29 05:30:00,1.50995,1.50995,1.50995,1.50995,59800000.0
2009-10-29 05:31:00,1.51,1.51,1.50995,1.50995,130800000.0
2009-10-29 05:32:00,1.51,1.51,1.50995,1.50995,313600000.0
2009-10-29 05:33:00,1.50995,1.51,1.50995,1.51,141800000.0
2009-10-29 05:34:00,1.50995,1.50995,1.50995,1.50995,72800000.0
2009-10-29 05:35:00,1.50995,1.50995,1.50995,1.50995,190600000.0
2009-10-29 05:36:00,1.50995,1.51005,1.50995,1.51,343500000.0
2009-10-29 05:37:00,1.51,1.51005,1.50995,1.50995,174400000.0
2009-10-29 05:38:00,1.50995,1.51,1.50995,1.50995,123800000.0
2009-10-29 05:39:00,1.51,1.51005,1.50995,1.50995,227100000.0
2009-10-29 05:40:00,1.50995,1.51,1.50995,1.50995,275600000.0
2009-10-29 05:41:00,1.50995,1.50995,1.50995,1.50995,347100000.0
2009-10-29 05:42:00,1.50995,1.51005,1.50995,1.50995,232800000.0
2009-10-29 05:43:00,1.50995,1.50995,1.50995,1.50995,366200000.0
2009-10-29 05:44:00,1.50995,1.50995,1.50995,1.50995,213800000.0
2009-10-29 05:45:00,1.50995,1.50995,1.50995,1.50995,19200000.0
2009-10-29 05:46:00,1.50995,1.51005,1.5099,1.50995,228800000.0
2009-10-29 05:47:00,1.50995,1.51005,1.50995,1.51,579100000.0
2009-10-29 05:48:00,1.51,1.51005,1.51,1.51005,353800000.0
2009-10-29 05:49:00,1.51005,1.5101,1.51,1.51005,207400000.0
2009-10-29 05:50:00,1.51005,1.51005,1.51,1.51,266700000.0
2009-10-29 05:51:00,1.51,1.51,1.50995,1.50995,363700000.0
2009-10-29 05:52:00,1.50995,1.51005,1.50995,1.51005,236300000.0
2009-10-29 05:53:00,1.5101,1.5101,1.51,1.51,90000000.0
2009-10-29 05:54:00,1.51,1.5101,1.51,1.5101,288700000.0
2009-10-29 05:55:00,1.5101,1.51015,1.51005,1.5101,168000000.0
2009-10-29 05:56:00,1.5101,1.51015,1.5101,1.5101,64500000.0
2009-10-29 05:57:00,1.5101,1.51015,1.51005,1.5101,71200000.0
2009-10-29 05:58:00,1.5101,1.5101,1.51005,1.5101,80100001.0
2009-10-29 05:59:00,1.5101,1.51015,1.5101,1.5101,40000000.0
2009-10-29 06:00:00,1.5101,1.51015,1.5101,1.5101,108200000.0
2009-10-29 06:01:00,1.5101,1.51015,1.5101,1.51015,199500000.0
2009-10-29 06:02:00,1.51015,1.51015,1.5101,1.51015,207000000.0
2009-10-29 06:03:00,1.51015,1.51015,1.5101,1.51015,174000000.0
2009-10-29 06:04:00,1.5101,1.51015,1.5101,1.5101,240100000.0
2009-10-29 06:05:00,1.5101,1.51015,1.51005,1.5101,156000000.0
2009-10-29 06:06:00,1.51015,1.51015,1.51005,1.51005,122100000.0
2009-10-29 06:07:00,1.51005,1.51015,1.51005,1.51005,127100000.0
2009-10-29 06:08:00,1.5101,1.51015,1.50995,1.51,162000000.0
2009-10-29 06:09:00,1.50995,1.50995,1.50995,1.50995,10000000.0
2009-10-29 06:10:00,1.50995,1.51,1.50995,1.51,226800000.0
2009-10-29 06:11:00,1.51,1.51005,1.51,1.51,63700000.0
2009-10-29 06:12:00,1.51,1.51,1.51,1.51,37400000.0
2009-10-29 06:13:00,1.51005,1.51005,1.51,1.51,54200000.0
2009-10-29 06:14:00,1.51,1.51005,1.50995,1.51,121700000.0
2009-10-29 06:15:00,1.51,1.51,1.50995,1.50995,82400000.0
2009-10-29 06:16:00,1.50995,1.51,1.50995,1.50995,209900000.0
2009-10-29 06:17:00,1.50995,1.51,1.50995,1.50995,437900000.0
2009-10-29 06:18:00,1.50995,1.51,1.50995,1.50995,270200000.0
2009-10-29 06:19:00,1.50995,1.51,1.50995,1.51,142200000.0
2009-10-29 06:20:00,1.51005,1.51005,1.50995,1.51,155200000.0
2009-10-29 06:21:00,1.50995,1.51,1.50995,1.51,295600000.0
2009-10-29 06:22:00,1.51,1.51,1.50995,1.51,267500001.0
2009-10-29 06:23:00,1.50995,1.51,1.50995,1.51,192600001.0
2009-10-29 06:24:00,1.50995,1.51005,1.50995,1.50995,316300000.0
2009-10-29 06:25:00,1.50995,1.50995,1.50995,1.50995,124800000.0
2009-10-29 06:26:00,1.50995,1.51,1.50995,1.50995,116700000.0
2009-10-29 06:27:00,1.50995,1.51,1.50995,1.51,45600000.0
2009-10-29 06:28:00,1.50995,1.51,1.50995,1.51,96700000.0
2009-10-29 06:29:00,1.51,1.51,1.51,1.51,150400000.0
2009-10-29 06:30:00,1.51,1.51,1.51,1.51,48300000.0
2009-10-29 06:31:00,1.51,1.51,1.50995,1.50995,163400000.0
2009-10-29 06:32:00,1.50995,1.51005,1.50995,1.51005,91000000.0
2009-10-29 06:33:00,1.51005,1.51005,1.50995,1.50995,197400000.0
2009-10-29 06:34:00,1.50995,1.50995,1.50995,1.50995,346400000.0
2009-10-29 06:35:00,1.50995,1.50995,1.50995,1.50995,367200000.0
2009-10-29 06:36:00,1.50995,1.51005,1.50995,1.50995,264000000.0
2009-10-29 06:37:00,1.50995,1.51005,1.50995,1.50995,460000000.0
2009-10-29 06:38:00,1.50995,1.50995,1.50995,1.50995,158300000.0
2009-10-29 06:39:00,1.50995,1.51005,1.50995,1.51005,174000000.0
2009-10-29 06:40:00,1.51,1.51,1.50995,1.50995,358400000.0
2009-10-29 06:41:00,1.50995,1.51005,1.50995,1.51005,137300000.0
2009-10-29 06:42:00,1.51005,1.51005,1.51,1.51,287900000.0
2009-10-29 06:43:00,1.51,1.51005,1.51,1.51005,138800000.0
2009-10-29 06:44:00,1.51,1.51005,1.51,1.51005,121500000.0
2009-10-29 06:45:00,1.5101,1.5101,1.5101,1.5101,72000000.0
2009-10-29 06:46:00,1.5101,1.5101,1.51,1.51,121000000.0
2009-10-29 06:47:00,1.51005,1.5101,1.51005,1.51005,139800000.0
2009-10-29 06:48:00,1.51005,1.5101,1.51005,1.51005,148700000.0
2009-10-29 06:49:00,1.51005,1.51005,1.51005,1.51005,58200000.0
2009-10-29 06:50:00,1.51005,1.5101,1.51005,1.5101,80000000.0
2009-10-29 06:51:00,1.5101,1.5101,1.5101,1.5101,86200000.0
2009-10-29 06:52:00,1.5101,1.5101,1.5101,1.5101,78200000.0
2009-10-29 06:53:00,1.5101,1.5101,1.5101,1.5101,51200000.0
2009-10-29 06:54:00,1.5101,1.51015,1.5101,1.5101,84900000.0
2009-10-29 06:55:00,1.5101,1.5101,1.5101,1.5101,44200000.0
2009-10-29 06:56:00,1.5101,1.5101,1.5101,1.5101,273400000.0
2009-10-29 06:57:00,1.5101,1.5101,1.5101,1.5101,166600000.0
2009-10-29 06:58:00,1.5101,1.5101,1.5101,1.5101,123200000.0
2009-10-29 06:59:00,1.5101,1.5101,1.51005,1.5101,156700000.0
2009-10-29 07:00:00,1.5101,1.5101,1.5101,1.5101,62400000.0
2009-10-29 07:01:00,1.5101,1.5101,1.5101,1.5101,45600000.0
2009-10-29 07:02:00,1.5101,1.5101,1.51005,1.5101,42600000.0
2009-10-29 07:03:00,1.5101,1.5101,1.5101,1.5101,69600000.0
2009-10-29 07:04:00,1.5101,1.51015,1.5101,1.51015,175000000.0
2009-10-29 07:05:00,1.5102,1.5102,1.51005,1.51015,136800000.0
2009-10-29 07:06:00,1.51015,1.51015,1.51005,1.51015,272200000.0
2009-10-29 07:07:00,1.51015,1.51015,1.5101,1.51015,83900000.0
2009-10-29 07:08:00,1.51015,1.51015,1.5101,1.51015,99000000.0
2009-10-29 07:09:00,1.51015,1.51025,1.51015,1.51015,154400000.0
2009-10-29 07:10:00,1.51015,1.51015,1.5101,1.5101,150500000.0
2009-10-29 07:11:00,1.5101,1.5101,1.51005,1.51005,245200000.0
2009-10-29 07:12:00,1.51005,1.5102,1.51,1.51015,175100000.0
2009-10-29 07:13:00,1.51015,1.51015,1.5101,1.51015,112000000.0
2009-10-29 07:14:00,1.51015,1.51015,1.5101,1.5101,144100000.0
2009-10-29 07:15:00,1.5101,1.51015,1.5101,1.51015,95900000.0
2009-10-29 07:16:00,1.5101,1.51015,1.5101,1.51015,116600000.0
2009-10-29 07:17:00,1.51015,1.51015,1.5101,1.5101,83800000.0
2009-10-29 07:18:00,1.5101,1.51015,1.5101,1.51015,33400000.0
2009-10-29 07:19:00,1.51015,1.51015,1.51015,1.51015,111400000.0
2009-10-29 07:20:00,1.51015,1.5102,1.51015,1.51015,130600000.0
2009-10-29 07:21:00,1.51015,1.51025,1.51015,1.5102,320700000.0
2009-10-29 07:22:00,1.5102,1.51025,1.5102,1.5102,83100000.0
2009-10-29 07:23:00,1.5102,1.5103,1.5101,1.51025,230000000.0
2009-10-29 07:24:00,1.51025,1.51025,1.5102,1.51025,94100000.0
2009-10-29 07:25:00,1.51025,1.51025,1.5102,1.51025,177600000.0
2009-10-29 07:26:00,1.51025,1.5103,1.51025,1.5103,52600000.0
2009-10-29 07:27:00,1.51025,1.5103,1.5102,1.5102,242700000.0
2009-10-29 07:28:00,1.5102,1.5102,1.51015,1.51015,162200000.0
2009-10-29 07:29:00,1.51015,1.51025,1.51015,1.5102,114700000.0
2009-10-29 07:30:00,1.5102,1.5103,1.51015,1.5102,117600000.0
2009-10-29 07:31:00,1.51015,1.5102,1.51015,1.51015,85200000.0
2009-10-29 07:32:00,1.51015,1.51015,1.5101,1.5101,162400000.0
2009-10-29 07:33:00,1.5101,1.5101,1.5101,1.5101,101600000.0
2009-10-29 07:34:00,1.51005,1.5102,1.51005,1.51015,45800000.0
2009-10-29 07:35:00,1.5101,1.51015,1.5101,1.5101,134600000.0
2009-10-29 07:36:00,1.5101,1.51015,1.5101,1.51015,190400000.0
2009-10-29 07:37:00,1.51015,1.5102,1.51015,1.5102,148600000.0
2009-10-29 07:38:00,1.51015,1.51015,1.51015,1.51015,1000000.0
2009-10-29 07:39:00,1.5101,1.5101,1.5101,1.5101,27700000.0
2009-10-29 07:40:00,1.50973,1.51001,1.50973,1.50998,254200000.0
2009-10-29 07:41:00,1.51015,1.51015,1.51015,1.51015,18000000.0
2009-10-29 07:42:00,1.51015,1.51015,1.51015,1.51015,18000000.0
2009-10-29 07:43:00,1.51007,1.5101,1.51001,1.51002,252600000.0
2009-10-29 07:44:00,1.50971,1.50999,1.50971,1.50995,156400000.0
2009-10-29 07:45:00,1.51015,1.51015,1.51015,1.51015,2000000.0
2009-10-29 07:46:00,1.5101,1.5101,1.51005,1.51005,63200000.0
2009-10-29 07:47:00,1.51005,1.51005,1.51005,1.51005,33400000.0
2009-10-29 07:48:00,1.51005,1.5101,1.51005,1.51005,204500000.0
2009-10-29 07:49:00,1.51005,1.5101,1.51005,1.5101,185000000.0
2009-10-29 07:50:00,1.5101,1.5101,1.5101,1.5101,130900000.0
2009-10-29 07:51:00,1.5101,1.5101,1.51005,1.5101,214900000.0
2009-10-29 07:52:00,1.51005,1.5101,1.51005,1.5101,476200000.0
2009-10-29 07:53:00,1.5101,1.51015,1.5101,1.51015,203400000.0
2009-10-29 07:54:00,1.51015,1.51015,1.51015,1.51015,24200000.0
2009-10-29 07:55:00,1.51015,1.51015,1.51015,1.51015,42000000.0
2009-10-29 07:56:00,1.51015,1.5102,1.51015,1.51015,27800000.0
2009-10-29 07:57:00,1.51015,1.51015,1.51015,1.51015,54200000.0
2009-10-29 07:58:00,1.51015,1.51015,1.5101,1.5101,203700000.0
2009-10-29 07:59:00,1.5101,1.5101,1.51005,1.51005,204000000.0
2009-10-29 08:00:00,1.51005,1.5101,1.51005,1.5101,104800000.0
2009-10-29 08:01:00,1.5101,1.5101,1.51005,1.5101,99600000.0
2009-10-29 08:02:00,1.5101,1.5101,1.5101,1.5101,6000000.0
2009-10-29 08:03:00,1.5101,1.5101,1.5101,1.5101,8000000.0
2009-10-29 08:04:00,1.5101,1.5101,1.51005,1.51005,169400000.0
2009-10-29 08:05:00,1.51005,1.5101,1.51005,1.5101,60400000.0
2009-10-29 08:06:00,1.5101,1.5102,1.5101,1.5102,26900000.0
2009-10-29 08:07:00,1.5102,1.5102,1.51015,1.51015,106400000.0
2009-10-29 08:08:00,1.51015,1.51015,1.51015,1.51015,35200000.0
2009-10-29 08:09:00,1.51015,1.5102,1.51015,1.51015,74600000.0
2009-10-29 08:10:00,1.51015,1.51025,1.51015,1.5102,21400000.0
2009-10-29 08:11:00,1.5102,1.51025,1.5102,1.5102,74600000.0
2009-10-29 08:12:00,1.5102,1.5102,1.51015,1.5102,35900000.0
2009-10-29 08:13:00,1.51015,1.5103,1.51015,1.5102,207600000.0
2009-10-29 08:14:00,1.5102,1.5104,1.5102,1.5104,226200000.0
2009-10-29 08:15:00,1.51035,1.51045,1.5102,1.51025,380000000.0
2009-10-29 08:16:00,1.51025,1.51025,1.51025,1.51025,44800000.0
2009-10-29 08:17:00,1.5102,1.5102,1.51015,1.51015,102000000.0
2009-10-29 08:18:00,1.51015,1.51015,1.51005,1.5101,147200000.0
2009-10-29 08:19:00,1.51015,1.51025,1.51015,1.5102,70000000.0
2009-10-29 08:20:00,1.5102,1.51035,1.5102,1.51035,150200000.0
2009-10-29 08:21:00,1.51035,1.51035,1.51025,1.5103,241800001.0
2009-10-29 08:22:00,1.5103,1.51035,1.5102,1.5102,155900001.0
2009-10-29 08:23:00,1.5102,1.5103,1.5102,1.5103,113000000.0
2009-10-29 08:24:00,1.5103,1.51035,1.5103,1.51035,102000000.0
2009-10-29 08:25:00,1.51035,1.51035,1.5103,1.5103,69800000.0
2009-10-29 08:26:00,1.5103,1.51035,1.51025,1.5103,136800000.0
2009-10-29 08:27:00,1.5103,1.5103,1.51025,1.51025,75600000.0
2009-10-29 08:28:00,1.51025,1.51025,1.5102,1.5102,10200000.0
2009-10-29 08:29:00,1.5102,1.5103,1.5102,1.51025,189000000.0
2009-10-29 08:30:00,1.5103,1.5103,1.51015,1.5102,160600000.0
2009-10-29 08:31:00,1.5102,1.5102,1.5102,1.5102,7400000.0
2009-10-29 08:32:00,1.5102,1.51025,1.51015,1.51015,143100000.0
2009-10-29 08:33:00,1.51015,1.51035,1.51015,1.51035,196700000.0
2009-10-29 08:34:00,1.51035,1.5105,1.5103,1.5105,156000000.0
2009-10-29 08:35:00,1.5105,1.51055,1.5104,1.5105,77200000.0
2009-10-29 08:36:00,1.5105,1.5105,1.5103,1.5104,158700000.0
2009-10-29 08:37:00,1.51045,1.51045,1.51045,1.51045,40800000.0
2009-10-29 08:38:00,1.51045,1.51045,1.51045,1.51045,14400000.0
2009-10-29 08:39:00,1.51045,1.51045,1.51035,1.51035,150000000.0
2009-10-29 08:40:00,1.51035,1.51075,1.51035,1.51075,630200000.0
2009-10-29 08:41:00,1.5107,1.51095,1.5104,1.51075,893000001.0
2009-10-29 08:42:00,1.51075,1.5108,1.5103,1.5103,464400000.0
2009-10-29 08:43:00,1.5103,1.5104,1.51025,1.51035,342200000.0
2009-10-29 08:44:00,1.51035,1.5104,1.51015,1.5104,318300000.0
2009-10-29 08:45:00,1.5104,1.51055,1.5104,1.5105,169400000.0
2009-10-29 08:46:00,1.5105,1.5106,1.51045,1.51045,265000000.0
2009-10-29 08:47:00,1.51045,1.51045,1.5103,1.5103,206300000.0
2009-10-29 08:48:00,1.5103,1.5104,1.5103,1.51035,280800000.0
2009-10-29 08:49:00,1.51035,1.51045,1.5103,1.5103,263900000.0
2009-10-29 08:50:00,1.5103,1.51055,1.5103,1.5104,229000000.0
2009-10-29 08:51:00,1.5104,1.5105,1.5103,1.5105,214000000.0
2009-10-29 08:52:00,1.5105,1.51055,1.51045,1.5105,222200000.0
2009-10-29 08:53:00,1.5105,1.51055,1.5105,1.51055,122400000.0
2009-10-29 08:54:00,1.51055,1.51055,1.5104,1.5104,271100000.0
2009-10-29 08:55:00,1.5104,1.5105,1.5104,1.5105,136400000.0
2009-10-29 08:56:00,1.51045,1.5105,1.51035,1.5105,173400000.0
2009-10-29 08:57:00,1.5105,1.5105,1.51035,1.5104,137800000.0
2009-10-29 08:58:00,1.5104,1.51045,1.5102,1.51025,108400000.0
2009-10-29 08:59:00,1.51025,1.5104,1.5102,1.5102,312000000.0
2009-10-29 09:00:00,1.5102,1.5103,1.5101,1.5102,154100000.0
2009-10-29 09:01:00,1.5102,1.5103,1.51015,1.5102,324000000.0
2009-10-29 09:02:00,1.5102,1.51035,1.51015,1.51015,331400000.0
2009-10-29 09:03:00,1.5102,1.5103,1.51015,1.51025,145700000.0
2009-10-29 09:04:00,1.51025,1.51025,1.5102,1.51025,202900000.0
2009-10-29 09:05:00,1.51025,1.5104,1.5102,1.5104,289800000.0
2009-10-29 09:06:00,1.5104,1.5104,1.51025,1.51035,193200001.0
2009-10-29 09:07:00,1.5103,1.51035,1.5102,1.51025,156500000.0
2009-10-29 09:08:00,1.5103,1.5104,1.5102,1.5104,321200000.0
2009-10-29 09:09:00,1.5104,1.51045,1.5104,1.51045,237100000.0
2009-10-29 09:10:00,1.51045,1.51055,1.51045,1.51055,401000000.0
2009-10-29 09:11:00,1.51045,1.5106,1.51045,1.51055,295500000.0
2009-10-29 09:12:00,1.5106,1.5106,1.5105,1.51055,36500000.0
2009-10-29 09:13:00,1.51055,1.51055,1.5105,1.51055,107700000.0
2009-10-29 09:14:00,1.5105,1.51055,1.5105,1.5105,48100000.0
2009-10-29 09:15:00,1.51055,1.5106,1.5103,1.5104,367300000.0
2009-10-29 09:16:00,1.5104,1.51055,1.51035,1.5105,481100000.0
2009-10-29 09:17:00,1.51055,1.5106,1.5104,1.5105,484899999.0
2009-10-29 09:18:00,1.5105,1.5106,1.5104,1.51045,391000000.0
2009-10-29 09:19:00,1.51045,1.51055,1.5104,1.5105,247900000.0
2009-10-29 09:20:00,1.5105,1.5106,1.5105,1.5106,290800000.0
2009-10-29 09:21:00,1.5106,1.5107,1.51055,1.51065,90000000.0
2009-10-29 09:22:00,1.5106,1.5107,1.5105,1.5106,171000000.0
2009-10-29 09:23:00,1.5106,1.51065,1.5105,1.5106,126200000.0
2009-10-29 09:24:00,1.5107,1.51085,1.51065,1.51075,237900001.0
2009-10-29 09:25:00,1.51075,1.51075,1.51065,1.51065,285400000.0
2009-10-29 09:26:00,1.51065,1.51075,1.51065,1.5107,137200000.0
2009-10-29 09:27:00,1.5107,1.51075,1.5107,1.5107,132800000.0
2009-10-29 09:28:00,1.5107,1.5107,1.5106,1.51065,57000000.0
2009-10-29 09:29:00,1.51065,1.51075,1.51065,1.51075,41400000.0
2009-10-29 09:30:00,1.51075,1.5108,1.51075,1.51075,110500000.0
2009-10-29 09:31:00,1.51075,1.51085,1.5107,1.5107,363400000.0
2009-10-29 09:32:00,1.5107,1.5108,1.5107,1.5107,485800000.0
2009-10-29 09:33:00,1.5107,1.51075,1.5105,1.5106,292300000.0
2009-10-29 09:34:00,1.5106,1.5107,1.5105,1.5106,533100000.0
2009-10-29 09:35:00,1.5106,1.51085,1.51045,1.51075,254000000.0
2009-10-29 09:36:00,1.51075,1.51085,1.51055,1.51085,211800000.0
2009-10-29 09:37:00,1.5108,1.5108,1.5104,1.5105,469700001.0
2009-10-29 09:38:00,1.51055,1.51065,1.51045,1.51055,450200000.0
2009-10-29 09:39:00,1.51055,1.51065,1.51045,1.5105,375200000.0
2009-10-29 09:40:00,1.5106,1.5107,1.5105,1.51065,123100000.0
2009-10-29 09:41:00,1.51065,1.5108,1.5106,1.51065,444300000.0
2009-10-29 09:42:00,1.51065,1.5107,1.51055,1.5106,660600000.0
2009-10-29 09:43:00,1.5106,1.51075,1.5106,1.51065,632500001.0
2009-10-29 09:44:00,1.51065,1.51075,1.51065,1.51075,147700000.0
2009-10-29 09:45:00,1.5107,1.51075,1.51055,1.51065,219100000.0
2009-10-29 09:46:00,1.5106,1.51065,1.51035,1.5106,326600000.0
2009-10-29 09:47:00,1.5106,1.5106,1.51035,1.5104,253400000.0
2009-10-29 09:48:00,1.5104,1.51075,1.5103,1.51065,733700000.0
2009-10-29 09:49:00,1.5107,1.5107,1.51055,1.5106,829800000.0
2009-10-29 09:50:00,1.51055,1.51075,1.5105,1.5107,487100000.0
2009-10-29 09:51:00,1.51065,1.5108,1.51065,1.5107,248100000.0
2009-10-29 09:52:00,1.5107,1.51075,1.51065,1.51065,354699999.0
2009-10-29 09:53:00,1.51065,1.51085,1.51065,1.51085,422600000.0
2009-10-29 09:54:00,1.51085,1.5109,1.51075,1.5109,320600000.0
2009-10-29 09:55:00,1.51085,1.51095,1.5108,1.51085,311900000.0
2009-10-29 09:56:00,1.51085,1.51085,1.5108,1.51085,182000000.0
2009-10-29 09:57:00,1.51085,1.51095,1.51085,1.51095,289800000.0
2009-10-29 09:58:00,1.51095,1.511,1.51095,1.511,122400000.0
2009-10-29 09:59:00,1.511,1.511,1.5108,1.51095,248500000.0
2009-10-29 10:00:00,1.5109,1.511,1.51075,1.5109,589000000.0
2009-10-29 10:01:00,1.5109,1.511,1.51075,1.51075,170300000.0
2009-10-29 10:02:00,1.51075,1.51085,1.5106,1.51075,500400000.0
2009-10-29 10:03:00,1.51075,1.51075,1.51065,1.51065,222699999.0
2009-10-29 10:04:00,1.51065,1.5108,1.5106,1.5107,358500000.0
2009-10-29 10:05:00,1.5107,1.5109,1.5107,1.51085,362600000.0
2009-10-29 10:06:00,1.51085,1.51085,1.51065,1.5107,368700000.0
2009-10-29 10:07:00,1.5107,1.51085,1.5107,1.5108,465300000.0
2009-10-29 10:08:00,1.5108,1.51085,1.5107,1.5108,455900000.0
2009-10-29 10:09:00,1.5108,1.51085,1.51065,1.51075,293100000.0
2009-10-29 10:10:00,1.51075,1.51075,1.5107,1.51075,244100000.0
2009-10-29 10:11:00,1.51075,1.51085,1.51075,1.51075,269500000.0
2009-10-29 10:12:00,1.51075,1.5109,1.5107,1.5108,311900000.0
2009-10-29 10:13:00,1.5108,1.5109,1.5108,1.5108,113100000.0
2009-10-29 10:14:00,1.5107,1.5108,1.5107,1.5108,341600001.0
2009-10-29 10:15:00,1.5108,1.5108,1.5107,1.5107,633500000.0
2009-10-29 10:16:00,1.5107,1.5108,1.5107,1.51075,437599999.0
2009-10-29 10:17:00,1.51075,1.5108,1.51065,1.5107,445200000.0
2009-10-29 10:18:00,1.5108,1.5108,1.5107,1.51075,393400001.0
2009-10-29 10:19:00,1.51075,1.5108,1.51065,1.5107,323800000.0
2009-10-29 10:20:00,1.5107,1.51075,1.51065,1.51075,612800000.0
2009-10-29 10:21:00,1.5107,1.5108,1.51065,1.51065,407000000.0
2009-10-29 10:22:00,1.5107,1.5108,1.51065,1.51065,615899997.0
2009-10-29 10:23:00,1.51065,1.51075,1.5106,1.51065,852700000.0
2009-10-29 10:24:00,1.51065,1.51075,1.5106,1.51065,774599999.0
2009-10-29 10:25:00,1.51065,1.51075,1.51065,1.5107,766800001.0
2009-10-29 10:26:00,1.5107,1.5108,1.5107,1.51075,850400000.0
2009-10-29 10:27:00,1.51075,1.51085,1.51075,1.5108,412300001.0
2009-10-29 10:28:00,1.5108,1.51085,1.51075,1.51075,551700001.0
2009-10-29 10:29:00,1.51075,1.51085,1.51075,1.51085,322800000.0
2009-10-29 10:30:00,1.51085,1.51085,1.51075,1.5108,594500000.0
2009-10-29 10:31:00,1.5108,1.51085,1.5108,1.5108,294100000.0
2009-10-29 10:32:00,1.5108,1.51085,1.51075,1.51085,750499999.0
2009-10-29 10:33:00,1.51085,1.5109,1.5108,1.5108,361500000.0
2009-10-29 10:34:00,1.5108,1.5108,1.51075,1.51075,397700000.0
2009-10-29 10:35:00,1.51075,1.51085,1.51075,1.51075,293700000.0
2009-10-29 10:36:00,1.51075,1.51075,1.5107,1.51075,109200000.0
2009-10-29 10:37:00,1.51075,1.51075,1.51075,1.51075,253400000.0
2009-10-29 10:38:00,1.51075,1.51075,1.51065,1.51065,220400000.0
2009-10-29 10:39:00,1.51065,1.51065,1.5106,1.51065,345100000.0
2009-10-29 10:40:00,1.51065,1.51065,1.51045,1.51055,396800000.0
2009-10-29 10:41:00,1.51055,1.5106,1.51035,1.51055,395300000.0
2009-10-29 10:42:00,1.51055,1.51055,1.51045,1.5105,265699999.0
2009-10-29 10:43:00,1.5105,1.51055,1.5105,1.5105,72000000.0
2009-10-29 10:44:00,1.5105,1.51055,1.5104,1.5105,426000000.0
2009-10-29 10:45:00,1.5105,1.51075,1.51045,1.51055,448300000.0
2009-10-29 10:46:00,1.51055,1.51065,1.5105,1.5105,385300000.0
2009-10-29 10:47:00,1.5105,1.51055,1.5105,1.51055,443000000.0
2009-10-29 10:48:00,1.51055,1.5107,1.5105,1.5105,367100000.0
2009-10-29 10:49:00,1.5105,1.51055,1.5105,1.5105,308700000.0
2009-10-29 10:50:00,1.5105,1.51075,1.5105,1.5107,420200000.0
2009-10-29 10:51:00,1.5107,1.51075,1.5106,1.51075,242700000.0
2009-10-29 10:52:00,1.51075,1.51075,1.51065,1.5107,180700000.0
2009-10-29 10:53:00,1.5107,1.51075,1.51065,1.5107,89000000.0
2009-10-29 10:54:00,1.5107,1.5107,1.5105,1.51055,628400000.0
2009-10-29 10:55:00,1.51055,1.51075,1.51055,1.51065,502300000.0
2009-10-29 10:56:00,1.51065,1.5107,1.51055,1.5106,590400000.0
2009-10-29 10:57:00,1.5107,1.5107,1.5105,1.5106,631600000.0
2009-10-29 10:58:00,1.5106,1.51065,1.5106,1.5106,513700000.0
2009-10-29 10:59:00,1.5106,1.5107,1.5106,1.5106,276700000.0
2009-10-29 11:00:00,1.5106,1.5107,1.51045,1.51055,312200000.0
2009-10-29 11:01:00,1.51055,1.5108,1.51045,1.51065,553600000.0
2009-10-29 11:02:00,1.5106,1.5107,1.51055,1.5106,481899999.0
2009-10-29 11:03:00,1.5106,1.5106,1.51055,1.5106,386700001.0
2009-10-29 11:04:00,1.5106,1.51075,1.5106,1.5107,406900000.0
2009-10-29 11:05:00,1.5107,1.5108,1.5107,1.5107,449800000.0
2009-10-29 11:06:00,1.5107,1.5108,1.51065,1.51075,593300000.0
2009-10-29 11:07:00,1.5107,1.51075,1.51055,1.51065,483000001.0
2009-10-29 11:08:00,1.51065,1.51075,1.51035,1.5105,789400002.0
2009-10-29 11:09:00,1.51045,1.51065,1.5104,1.5106,515199999.0
2009-10-29 11:10:00,1.5106,1.5106,1.5104,1.5105,506100000.0
2009-10-29 11:11:00,1.5105,1.5106,1.51035,1.51035,564300000.0
2009-10-29 11:12:00,1.51035,1.51045,1.5101,1.51025,522800000.0
2009-10-29 11:13:00,1.5102,1.51055,1.51015,1.51045,757200001.0
2009-10-29 11:14:00,1.5105,1.5105,1.5103,1.5103,354499999.0
2009-10-29 11:15:00,1.5103,1.5104,1.5103,1.51035,439600000.0
2009-10-29 11:16:00,1.51035,1.51035,1.51015,1.51015,439200000.0
2009-10-29 11:17:00,1.51015,1.51025,1.5101,1.51015,440300000.0
2009-10-29 11:18:00,1.51015,1.5103,1.51005,1.5102,512499999.0
2009-10-29 11:19:00,1.5102,1.5104,1.51015,1.51035,464800000.0
2009-10-29 11:20:00,1.51035,1.5104,1.5103,1.5104,261100000.0
2009-10-29 11:21:00,1.51045,1.5106,1.51035,1.5105,418499998.0
2009-10-29 11:22:00,1.5105,1.51055,1.51045,1.51055,424900000.0
2009-10-29 11:23:00,1.51055,1.51065,1.51045,1.5106,514200000.0
2009-10-29 11:24:00,1.5106,1.5106,1.5104,1.51045,323900000.0
2009-10-29 11:25:00,1.51045,1.51045,1.51035,1.5104,331100000.0
2009-10-29 11:26:00,1.5104,1.5104,1.51035,1.5104,184800000.0
2009-10-29 11:27:00,1.5104,1.51045,1.5102,1.51025,210200000.0
2009-10-29 11:28:00,1.51025,1.51075,1.5102,1.51055,820500000.0
2009-10-29 11:29:00,1.51055,1.5106,1.51055,1.51055,393900000.0
2009-10-29 11:30:00,1.51055,1.51075,1.51055,1.51065,283499999.0
2009-10-29 11:31:00,1.51065,1.5107,1.51055,1.51055,347900000.0
2009-10-29 11:32:00,1.51055,1.5106,1.5105,1.51055,294200000.0
2009-10-29 11:33:00,1.51055,1.51065,1.5104,1.5106,482200000.0
2009-10-29 11:34:00,1.5106,1.5106,1.51045,1.51045,290400000.0
2009-10-29 11:35:00,1.51045,1.5106,1.51045,1.51045,325000000.0
2009-10-29 11:36:00,1.51045,1.5106,1.5104,1.5106,479700000.0
2009-10-29 11:37:00,1.5106,1.51065,1.5106,1.51065,97100000.0
2009-10-29 11:38:00,1.51065,1.51065,1.51055,1.51065,200200000.0
2009-10-29 11:39:00,1.51065,1.5108,1.51065,1.51075,130300000.0
2009-10-29 11:40:00,1.51075,1.5109,1.51075,1.51085,158800000.0
2009-10-29 11:41:00,1.51085,1.51085,1.51075,1.5108,231100000.0
2009-10-29 11:42:00,1.5108,1.5109,1.5108,1.5109,79200000.0
2009-10-29 11:43:00,1.5109,1.5109,1.5108,1.5108,78100000.0
2009-10-29 11:44:00,1.5108,1.5108,1.51075,1.51075,157800000.0
2009-10-29 11:45:00,1.51075,1.51075,1.51075,1.51075,179800000.0
2009-10-29 11:46:00,1.51075,1.5109,1.51075,1.51085,145000000.0
2009-10-29 11:47:00,1.51085,1.5109,1.51085,1.51085,123700000.0
2009-10-29 11:48:00,1.51085,1.51095,1.5108,1.5109,395100000.0
2009-10-29 11:49:00,1.5109,1.5109,1.51085,1.51085,254600000.0
2009-10-29 11:50:00,1.51085,1.51095,1.5108,1.51095,250200000.0
2009-10-29 11:51:00,1.51095,1.51095,1.51085,1.51085,247000000.0
2009-10-29 11:52:00,1.5109,1.51095,1.5108,1.51095,384300000.0
2009-10-29 11:53:00,1.51095,1.51095,1.5109,1.5109,164300000.0
2009-10-29 11:54:00,1.5109,1.51095,1.5109,1.51095,279900000.0
2009-10-29 11:55:00,1.51095,1.51095,1.5109,1.5109,173100000.0
2009-10-29 11:56:00,1.5109,1.5109,1.5108,1.5108,209900000.0
2009-10-29 11:57:00,1.5108,1.51095,1.51075,1.5108,525500000.0
2009-10-29 11:58:00,1.5108,1.51095,1.51075,1.5109,505400000.0
2009-10-29 11:59:00,1.5109,1.511,1.5109,1.51095,459699999.0
2009-10-29 12:00:00,1.51095,1.511,1.5109,1.5109,522499999.0
2009-10-29 12:01:00,1.51095,1.51105,1.5109,1.5109,590500000.0
2009-10-29 12:02:00,1.51095,1.51105,1.51095,1.511,341200000.0
2009-10-29 12:03:00,1.511,1.51105,1.5109,1.5109,494900000.0
2009-10-29 12:04:00,1.5109,1.51105,1.5109,1.51095,381500000.0
2009-10-29 12:05:00,1.51095,1.51105,1.5109,1.51095,317500000.0
2009-10-29 12:06:00,1.51095,1.511,1.5109,1.5109,530500000.0
2009-10-29 12:07:00,1.5109,1.5109,1.51085,1.51085,284200001.0
2009-10-29 12:08:00,1.51085,1.5109,1.51085,1.5109,337100000.0
2009-10-29 12:09:00,1.5109,1.51095,1.51085,1.51085,273700000.0
2009-10-29 12:10:00,1.51085,1.51085,1.51085,1.51085,80700000.0
2009-10-29 12:11:00,1.51085,1.511,1.51085,1.5109,376700000.0
2009-10-29 12:12:00,1.5109,1.51095,1.5109,1.5109,343300000.0
2009-10-29 12:13:00,1.5109,1.51095,1.51085,1.5109,558700001.0
2009-10-29 12:14:00,1.5109,1.51095,1.5109,1.5109,472800000.0
2009-10-29 12:15:00,1.5109,1.51095,1.5109,1.5109,457600000.0
2009-10-29 12:16:00,1.5109,1.51105,1.5109,1.511,457200000.0
2009-10-29 12:17:00,1.511,1.51105,1.5109,1.511,495200000.0
2009-10-29 12:18:00,1.511,1.51105,1.51095,1.511,365800000.0
2009-10-29 12:19:00,1.511,1.5111,1.511,1.51105,308000000.0
2009-10-29 12:20:00,1.51105,1.51115,1.511,1.51105,456699999.0
2009-10-29 12:21:00,1.51105,1.5111,1.511,1.51105,426300000.0
2009-10-29 12:22:00,1.51105,1.51105,1.511,1.51105,367800000.0
2009-10-29 12:23:00,1.51105,1.5111,1.51105,1.51105,658400000.0
2009-10-29 12:24:00,1.51105,1.51125,1.51105,1.51125,552099999.0
2009-10-29 12:25:00,1.51125,1.51135,1.5111,1.51115,549600000.0
2009-10-29 12:26:00,1.51115,1.5113,1.5111,1.51125,668600000.0
2009-10-29 12:27:00,1.51125,1.51135,1.5111,1.5111,559400000.0
2009-10-29 12:28:00,1.5111,1.51125,1.5111,1.51115,460300000.0
2009-10-29 12:29:00,1.51115,1.5112,1.5111,1.5111,345700000.0
2009-10-29 12:30:00,1.5111,1.5112,1.51105,1.5111,388400001.0
2009-10-29 12:31:00,1.5111,1.5111,1.51105,1.51105,276900000.0
2009-10-29 12:32:00,1.5111,1.51115,1.51105,1.51115,219100000.0
2009-10-29 12:33:00,1.51115,1.51115,1.5111,1.51115,88200000.0
2009-10-29 12:34:00,1.51115,1.51115,1.51095,1.511,143600000.0
2009-10-29 12:35:00,1.511,1.51105,1.511,1.51105,164500000.0
2009-10-29 12:36:00,1.51105,1.5111,1.51095,1.511,117600000.0
2009-10-29 12:37:00,1.511,1.51105,1.5109,1.51095,419400001.0
2009-10-29 12:38:00,1.51095,1.51105,1.5109,1.511,292100000.0
2009-10-29 12:39:00,1.511,1.511,1.51095,1.511,179400000.0
2009-10-29 12:40:00,1.511,1.5111,1.51095,1.511,382799999.0
2009-10-29 12:41:00,1.511,1.511,1.5109,1.51095,493700000.0
2009-10-29 12:42:00,1.51095,1.51105,1.51095,1.51105,364200000.0
2009-10-29 12:43:00,1.51105,1.51105,1.5109,1.51095,142000000.0
2009-10-29 12:44:00,1.51095,1.511,1.5109,1.5109,405800001.0
2009-10-29 12:45:00,1.5109,1.511,1.5109,1.511,249700000.0
2009-10-29 12:46:00,1.511,1.511,1.51095,1.511,128800000.0
2009-10-29 12:47:00,1.511,1.51105,1.5109,1.511,82700000.0
2009-10-29 12:48:00,1.511,1.511,1.5109,1.51095,192200000.0
2009-10-29 12:49:00,1.51095,1.511,1.5109,1.5109,165000000.0
2009-10-29 12:50:00,1.5109,1.51105,1.5109,1.51095,298100000.0
2009-10-29 12:51:00,1.5109,1.511,1.5109,1.51095,256000000.0
2009-10-29 12:52:00,1.51095,1.511,1.51085,1.5109,449199999.0
2009-10-29 12:53:00,1.5109,1.511,1.5109,1.5109,538200000.0
2009-10-29 12:54:00,1.5109,1.51095,1.5109,1.51095,291600000.0
2009-10-29 12:55:00,1.51095,1.511,1.51095,1.511,198300000.0
2009-10-29 12:56:00,1.51095,1.511,1.5109,1.511,269700000.0
2009-10-29 12:57:00,1.511,1.51105,1.51095,1.511,273400000.0
2009-10-29 12:58:00,1.511,1.51105,1.51095,1.511,352900000.0
2009-10-29 12:59:00,1.511,1.511,1.5109,1.5109,320400000.0
2009-10-29 13:00:00,1.51095,1.51095,1.5109,1.5109,451800000.0
2009-10-29 13:01:00,1.5109,1.51095,1.5109,1.5109,294700000.0
2009-10-29 13:02:00,1.5109,1.5109,1.5109,1.5109,293500000.0
2009-10-29 13:03:00,1.5109,1.5109,1.51085,1.51085,147200000.0
2009-10-29 13:04:00,1.5109,1.5109,1.5106,1.5106,683200000.0
2009-10-29 13:05:00,1.5106,1.5108,1.5106,1.51075,477300000.0
2009-10-29 13:06:00,1.51075,1.5108,1.5107,1.5107,199200001.0
2009-10-29 13:07:00,1.5107,1.51085,1.51065,1.51065,465500000.0
2009-10-29 13:08:00,1.51065,1.5107,1.51065,1.5107,138200000.0
2009-10-29 13:09:00,1.51065,1.51075,1.51065,1.51065,166300000.0
2009-10-29 13:10:00,1.51065,1.5107,1.51065,1.5107,210300000.0
2009-10-29 13:11:00,1.5107,1.5108,1.51065,1.51075,610500000.0
2009-10-29 13:12:00,1.51075,1.5108,1.5107,1.51075,298000000.0
2009-10-29 13:13:00,1.51075,1.51085,1.51075,1.5108,259200000.0
2009-10-29 13:14:00,1.5108,1.5109,1.5108,1.5108,344700000.0
2009-10-29 13:15:00,1.5108,1.51085,1.51065,1.5107,419300000.0
2009-10-29 13:16:00,1.5107,1.51085,1.5107,1.5107,614800000.0
2009-10-29 13:17:00,1.5107,1.51075,1.5107,1.5107,474600000.0
2009-10-29 13:18:00,1.5107,1.51075,1.51065,1.5107,579999999.0
2009-10-29 13:19:00,1.5107,1.5108,1.51065,1.5108,247800000.0
2009-10-29 13:20:00,1.5107,1.5108,1.5107,1.5108,226200000.0
2009-10-29 13:21:00,1.5108,1.5108,1.5107,1.5107,117100000.0
2009-10-29 13:22:00,1.5107,1.5107,1.5105,1.51055,127200000.0
2009-10-29 13:23:00,1.51055,1.51065,1.5105,1.51065,261200000.0
2009-10-29 13:24:00,1.51065,1.51065,1.5106,1.5106,425100000.0
2009-10-29 13:25:00,1.5106,1.51065,1.51055,1.5106,121100000.0
2009-10-29 13:26:00,1.5106,1.5106,1.51055,1.51055,216800000.0
2009-10-29 13:27:00,1.51055,1.5106,1.51055,1.5106,366700001.0
2009-10-29 13:28:00,1.5106,1.5106,1.51055,1.51055,226900000.0
2009-10-29 13:29:00,1.51055,1.5106,1.51055,1.5106,319900002.0
2009-10-29 13:30:00,1.5106,1.51065,1.51055,1.5106,208500000.0
2009-10-29 13:31:00,1.5106,1.5106,1.51055,1.51055,486200000.0
2009-10-29 13:32:00,1.51055,1.5106,1.51055,1.5106,376000000.0
2009-10-29 13:33:00,1.5106,1.5106,1.51055,1.51055,203700000.0
2009-10-29 13:34:00,1.51055,1.5106,1.5105,1.51055,412900000.0
2009-10-29 13:35:00,1.51055,1.5106,1.51035,1.51055,724100000.0
2009-10-29 13:36:00,1.51055,1.51065,1.51055,1.5106,280700000.0
2009-10-29 13:37:00,1.5106,1.5107,1.51055,1.5106,468000001.0
2009-10-29 13:38:00,1.5106,1.51065,1.5105,1.5105,328900000.0
2009-10-29 13:39:00,1.5105,1.5105,1.5103,1.5104,251199999.0
2009-10-29 13:40:00,1.5104,1.51045,1.51035,1.5104,366500000.0
2009-10-29 13:41:00,1.5104,1.5105,1.5104,1.5104,649300000.0
2009-10-29 13:42:00,1.5104,1.5105,1.5104,1.5104,653100001.0
2009-10-29 13:43:00,1.5104,1.5105,1.51035,1.5105,382600000.0
2009-10-29 13:44:00,1.5105,1.5105,1.51045,1.5105,301000000.0
2009-10-29 13:45:00,1.5105,1.5106,1.5105,1.51055,752900000.0
2009-10-29 13:46:00,1.51055,1.5106,1.5105,1.5106,204700000.0
2009-10-29 13:47:00,1.5106,1.5106,1.5105,1.5105,153000000.0
2009-10-29 13:48:00,1.5105,1.51055,1.5105,1.51055,220700000.0
2009-10-29 13:49:00,1.51055,1.51055,1.5105,1.5105,178100000.0
2009-10-29 13:50:00,1.51055,1.51055,1.5105,1.5105,372400000.0
2009-10-29 13:51:00,1.5105,1.5106,1.5105,1.51055,158700000.0
2009-10-29 13:52:00,1.51055,1.5106,1.51045,1.5105,318700000.0
2009-10-29 13:53:00,1.51045,1.5105,1.51045,1.5105,173400000.0
2009-10-29 13:54:00,1.51045,1.51055,1.51045,1.5105,417599999.0
2009-10-29 13:55:00,1.51055,1.5106,1.51055,1.5106,56100000.0
2009-10-29 13:56:00,1.5106,1.5106,1.5106,1.5106,81100000.0
2009-10-29 13:57:00,1.5106,1.5106,1.5106,1.5106,80200000.0
2009-10-29 13:58:00,1.5106,1.51075,1.51055,1.5106,231299999.0
2009-10-29 13:59:00,1.5106,1.5107,1.51055,1.5106,220900000.0
2009-10-29 14:00:00,1.5106,1.5106,1.51045,1.5106,216900000.0
2009-10-29 14:01:00,1.5105,1.5106,1.5105,1.5106,159100000.0
2009-10-29 14:02:00,1.51055,1.5106,1.51055,1.5106,131500000.0
2009-10-29 14:03:00,1.5106,1.5106,1.51055,1.5106,345800001.0
2009-10-29 14:04:00,1.5106,1.5106,1.51055,1.5106,207000000.0
2009-10-29 14:05:00,1.5106,1.5106,1.5106,1.5106,213200000.0
2009-10-29 14:06:00,1.5106,1.5106,1.51055,1.51055,137200000.0
2009-10-29 14:07:00,1.51055,1.5106,1.51055,1.5106,219500000.0
2009-10-29 14:08:00,1.5106,1.51065,1.5106,1.5106,155500000.0
2009-10-29 14:09:00,1.5106,1.51065,1.5106,1.51065,303200000.0
2009-10-29 14:10:00,1.51065,1.51065,1.5106,1.51065,210900000.0
2009-10-29 14:11:00,1.51065,1.5107,1.5105,1.51055,262600000.0
2009-10-29 14:12:00,1.51055,1.5106,1.51055,1.51055,42200000.0
2009-10-29 14:13:00,1.51055,1.51055,1.51055,1.51055,39600000.0
2009-10-29 14:14:00,1.51055,1.51055,1.5105,1.51055,98300000.0
2009-10-29 14:15:00,1.51055,1.5106,1.51055,1.51055,132800000.0
2009-10-29 14:16:00,1.51055,1.51055,1.51045,1.51055,304800000.0
2009-10-29 14:17:00,1.51055,1.51055,1.5105,1.5105,371300000.0
2009-10-29 14:18:00,1.51055,1.51055,1.5105,1.5105,296100000.0
2009-10-29 14:19:00,1.5105,1.51055,1.5104,1.51045,244599998.0
2009-10-29 14:20:00,1.51045,1.51045,1.51035,1.5104,377600000.0
2009-10-29 14:21:00,1.5104,1.51045,1.51035,1.5104,318100000.0
2009-10-29 14:22:00,1.51045,1.51045,1.51025,1.5103,599900000.0
2009-10-29 14:23:00,1.51025,1.51035,1.51015,1.51035,465800000.0
2009-10-29 14:24:00,1.51035,1.5104,1.51035,1.5104,254900000.0
2009-10-29 14:25:00,1.5104,1.51045,1.51035,1.5104,402000000.0
2009-10-29 14:26:00,1.5104,1.51045,1.51035,1.51045,396099999.0
2009-10-29 14:27:00,1.51045,1.51045,1.51045,1.51045,227100000.0
2009-10-29 14:28:00,1.51045,1.51045,1.51035,1.51035,283200000.0
2009-10-29 14:29:00,1.51035,1.5104,1.5101,1.5101,541399995.0
2009-10-29 14:30:00,1.5102,1.5108,1.5102,1.51065,519100000.0
2009-10-29 14:31:00,1.51065,1.5108,1.5105,1.51065,674999999.0
2009-10-29 14:32:00,1.51065,1.51075,1.5105,1.51055,643200000.0
2009-10-29 14:33:00,1.51055,1.51085,1.51055,1.5108,872600000.0
2009-10-29 14:34:00,1.51075,1.5108,1.5107,1.5108,816800000.0
2009-10-29 14:35:00,1.51075,1.51085,1.51065,1.51085,741400000.0
2009-10-29 14:36:00,1.51085,1.51085,1.5107,1.51075,664199999.0
2009-10-29 14:37:00,1.51075,1.5108,1.5107,1.5108,590000000.0
2009-10-29 14:38:00,1.51075,1.5108,1.5107,1.51075,803199998.0
2009-10-29 14:39:00,1.51075,1.51085,1.5107,1.5108,671400000.0
2009-10-29 14:40:00,1.5108,1.51085,1.5107,1.51085,597699999.0
2009-10-29 14:41:00,1.51085,1.5109,1.5107,1.5108,403800000.0
2009-10-29 14:42:00,1.5108,1.5109,1.51075,1.51085,358700000.0
2009-10-29 14:43:00,1.51085,1.51095,1.51075,1.5108,560100000.0
2009-10-29 14:44:00,1.5108,1.511,1.5108,1.51095,578600000.0
2009-10-29 14:45:00,1.51095,1.51105,1.51085,1.51095,322900000.0
2009-10-29 14:46:00,1.51095,1.51105,1.5109,1.51095,996500001.0
2009-10-29 14:47:00,1.51095,1.511,1.51065,1.5108,913499999.0
2009-10-29 14:48:00,1.5108,1.51095,1.5107,1.51075,875900001.0
2009-10-29 14:49:00,1.51075,1.5109,1.5107,1.5109,666300001.0
2009-10-29 14:50:00,1.5109,1.511,1.5109,1.51095,609899998.0
2009-10-29 14:51:00,1.51095,1.51105,1.51095,1.511,798900000.0
2009-10-29 14:52:00,1.511,1.51105,1.5109,1.51095,433600000.0
2009-10-29 14:53:00,1.51095,1.511,1.51085,1.51085,671900000.0
2009-10-29 14:54:00,1.51085,1.51105,1.51085,1.51105,626000000.0
2009-10-29 14:55:00,1.51105,1.51105,1.5109,1.51095,581000000.0
2009-10-29 14:56:00,1.51095,1.51095,1.51085,1.51085,668300000.0
2009-10-29 14:57:00,1.51085,1.511,1.51085,1.511,680599999.0
2009-10-29 14:58:00,1.511,1.51115,1.511,1.5111,534100000.0
2009-10-29 14:59:00,1.5111,1.51125,1.51085,1.5109,532700000.0
2009-10-29 15:00:00,1.5109,1.51095,1.5108,1.5109,503600000.0
2009-10-29 15:01:00,1.5109,1.51095,1.51075,1.5108,797400000.0
2009-10-29 15:02:00,1.5108,1.5109,1.51075,1.5108,680800000.0
2009-10-29 15:03:00,1.5108,1.5109,1.51075,1.5109,463600000.0
2009-10-29 15:04:00,1.5109,1.511,1.5108,1.5109,658800000.0
2009-10-29 15:05:00,1.5109,1.51095,1.5109,1.5109,410100000.0
2009-10-29 15:06:00,1.5109,1.5111,1.5109,1.5111,335600000.0
2009-10-29 15:07:00,1.5111,1.5112,1.51095,1.51115,557300002.0
2009-10-29 15:08:00,1.51115,1.51115,1.5111,1.5111,120100000.0
2009-10-29 15:09:00,1.5111,1.51115,1.51105,1.51115,300600000.0
2009-10-29 15:10:00,1.51115,1.51115,1.5111,1.5111,262900000.0
2009-10-29 15:11:00,1.51105,1.51105,1.5108,1.51085,513400000.0
2009-10-29 15:12:00,1.51085,1.51095,1.5108,1.5109,303700000.0
2009-10-29 15:13:00,1.5109,1.5109,1.5108,1.51085,266300000.0
2009-10-29 15:14:00,1.51085,1.5109,1.5107,1.51085,562000001.0
2009-10-29 15:15:00,1.51085,1.51095,1.5108,1.51095,779100000.0
2009-10-29 15:16:00,1.51085,1.51095,1.51075,1.5108,719800000.0
2009-10-29 15:17:00,1.5108,1.5109,1.5108,1.5109,924600001.0
2009-10-29 15:18:00,1.5109,1.51095,1.5109,1.5109,552700000.0
2009-10-29 15:19:00,1.5109,1.51095,1.51085,1.51085,654100000.0
2009-10-29 15:20:00,1.51085,1.51085,1.5107,1.51075,350099998.0
2009-10-29 15:21:00,1.51075,1.51085,1.51075,1.51075,529000000.0
2009-10-29 15:22:00,1.51075,1.51075,1.51065,1.5107,371700000.0
2009-10-29 15:23:00,1.5107,1.5107,1.5104,1.5105,325300000.0
2009-10-29 15:24:00,1.5105,1.5105,1.51045,1.51045,226100001.0
2009-10-29 15:25:00,1.5104,1.5104,1.51025,1.5103,313000000.0
2009-10-29 15:26:00,1.5103,1.51045,1.5102,1.5104,513100001.0
2009-10-29 15:27:00,1.5104,1.5105,1.51035,1.5105,471900000.0
2009-10-29 15:28:00,1.5105,1.5105,1.5103,1.51035,390600001.0
2009-10-29 15:29:00,1.5104,1.5104,1.51025,1.5103,248000000.0
2009-10-29 15:30:00,1.51035,1.51045,1.5103,1.5104,421299999.0
2009-10-29 15:31:00,1.51035,1.5104,1.51035,1.5104,390200000.0
2009-10-29 15:32:00,1.5104,1.51055,1.5103,1.51055,737799999.0
2009-10-29 15:33:00,1.5105,1.51055,1.51045,1.51045,371400000.0
2009-10-29 15:34:00,1.51045,1.51055,1.5104,1.51045,519900000.0
2009-10-29 15:35:00,1.51045,1.51045,1.51035,1.51035,922200000.0
2009-10-29 15:36:00,1.51035,1.5104,1.51025,1.51035,585500000.0
2009-10-29 15:37:00,1.5103,1.5104,1.51025,1.5103,388700000.0
2009-10-29 15:38:00,1.51035,1.5104,1.51015,1.51025,790299999.0
2009-10-29 15:39:00,1.51025,1.51025,1.51015,1.5102,803299999.0
2009-10-29 15:40:00,1.5102,1.51035,1.51015,1.5103,444400000.0
2009-10-29 15:41:00,1.5103,1.51035,1.51025,1.5103,194800000.0
2009-10-29 15:42:00,1.5103,1.51035,1.5102,1.51035,211800000.0
2009-10-29 15:43:00,1.51035,1.51035,1.51015,1.5102,430699999.0
2009-10-29 15:44:00,1.5102,1.5104,1.51015,1.51035,369000000.0
2009-10-29 15:45:00,1.51035,1.5104,1.51025,1.51035,344400000.0
2009-10-29 15:46:00,1.51035,1.51045,1.51035,1.5104,476000000.0
2009-10-29 15:47:00,1.5104,1.51055,1.51035,1.5105,751599999.0
2009-10-29 15:48:00,1.51055,1.51075,1.51055,1.51065,482200000.0
2009-10-29 15:49:00,1.5106,1.51065,1.51055,1.5106,514500000.0
2009-10-29 15:50:00,1.5106,1.5108,1.51055,1.5107,431500000.0
2009-10-29 15:51:00,1.5107,1.5108,1.5106,1.5107,377000000.0
2009-10-29 15:52:00,1.5107,1.51075,1.51065,1.5107,639100000.0
2009-10-29 15:53:00,1.5107,1.51075,1.51065,1.5107,677600001.0
2009-10-29 15:54:00,1.5107,1.51085,1.5107,1.5108,551099999.0
2009-10-29 15:55:00,1.51085,1.51095,1.5108,1.5108,669100000.0
2009-10-29 15:56:00,1.5108,1.5108,1.5107,1.51075,677300001.0
2009-10-29 15:57:00,1.5107,1.51085,1.5107,1.5107,736000002.0
2009-10-29 15:58:00,1.5107,1.51085,1.51065,1.5107,601499999.0
2009-10-29 15:59:00,1.51085,1.51085,1.5107,1.51085,474200001.0
2009-10-29 16:00:00,1.51085,1.5109,1.51075,1.51085,809900000.0
2009-10-29 16:01:00,1.51085,1.51085,1.51085,1.51085,596900000.0
2009-10-29 16:02:00,1.51085,1.51095,1.51085,1.51085,398500000.0
2009-10-29 16:03:00,1.51085,1.51095,1.51085,1.5109,526699999.0
2009-10-29 16:04:00,1.5109,1.51095,1.51085,1.51085,519200000.0
2009-10-29 16:05:00,1.5109,1.51095,1.51085,1.51085,573299996.0
2009-10-29 16:06:00,1.51085,1.511,1.51085,1.5109,898399999.0
2009-10-29 16:07:00,1.5109,1.51095,1.51085,1.51085,480800000.0
2009-10-29 16:08:00,1.51085,1.51085,1.51085,1.51085,291100000.0
2009-10-29 16:09:00,1.5108,1.5109,1.5108,1.51085,516599992.0
2009-10-29 16:10:00,1.51085,1.51085,1.5108,1.51085,373699998.0
2009-10-29 16:11:00,1.51085,1.51085,1.5107,1.51085,297500000.0
2009-10-29 16:12:00,1.51085,1.51085,1.51075,1.5108,711000000.0
2009-10-29 16:13:00,1.5108,1.5108,1.51075,1.51075,578600000.0
2009-10-29 16:14:00,1.51075,1.5108,1.5106,1.51075,750399999.0
2009-10-29 16:15:00,1.51075,1.51075,1.51065,1.51075,388600000.0
2009-10-29 16:16:00,1.51075,1.51085,1.51075,1.51085,293800000.0
2009-10-29 16:17:00,1.51085,1.51085,1.5107,1.51075,479899998.0
2009-10-29 16:18:00,1.51075,1.51075,1.51065,1.5107,575599998.0
2009-10-29 16:19:00,1.5107,1.51085,1.51065,1.5108,232100000.0
2009-10-29 16:20:00,1.5108,1.51085,1.51075,1.51075,195700000.0
2009-10-29 16:21:00,1.5108,1.51085,1.51075,1.5108,137300000.0
2009-10-29 16:22:00,1.5108,1.51085,1.51065,1.51075,134200000.0
2009-10-29 16:23:00,1.5109,1.5109,1.51075,1.51085,240200000.0
2009-10-29 16:24:00,1.51085,1.5109,1.51075,1.51075,170400000.0
2009-10-29 16:25:00,1.51075,1.5109,1.51075,1.5109,211800000.0
2009-10-29 16:26:00,1.5109,1.5109,1.51075,1.5108,255800000.0
2009-10-29 16:27:00,1.51075,1.51085,1.51075,1.51085,174300000.0
2009-10-29 16:28:00,1.51085,1.51085,1.51075,1.51075,188900000.0
2009-10-29 16:29:00,1.51075,1.5108,1.51075,1.51075,325000000.0
2009-10-29 16:30:00,1.51075,1.5108,1.5107,1.51075,413300001.0
2009-10-29 16:31:00,1.51075,1.51075,1.51065,1.5107,349000000.0
2009-10-29 16:32:00,1.5107,1.51075,1.51065,1.51075,444500000.0
2009-10-29 16:33:00,1.51075,1.5109,1.51075,1.51085,449500000.0
2009-10-29 16:34:00,1.51085,1.51085,1.51075,1.51075,441700000.0
2009-10-29 16:35:00,1.51075,1.5109,1.51075,1.5108,362500000.0
2009-10-29 16:36:00,1.5108,1.5108,1.51075,1.51075,493399999.0
2009-10-29 16:37:00,1.51075,1.51085,1.51075,1.51075,531200002.0
2009-10-29 16:38:00,1.51075,1.5108,1.51075,1.51075,711100000.0
2009-10-29 16:39:00,1.51075,1.51075,1.51075,1.51075,788600000.0
2009-10-29 16:40:00,1.51075,1.51075,1.51075,1.51075,400300000.0
2009-10-29 16:41:00,1.51075,1.5108,1.51075,1.51075,775900000.0
2009-10-29 16:42:00,1.51075,1.51075,1.51075,1.51075,363400000.0
2009-10-29 16:43:00,1.51075,1.5108,1.51075,1.51075,481200000.0
2009-10-29 16:44:00,1.51075,1.51075,1.5106,1.51065,467000000.0
2009-10-29 16:45:00,1.51065,1.5108,1.5106,1.51075,335200000.0
2009-10-29 16:46:00,1.51075,1.51085,1.5107,1.5108,486000000.0
2009-10-29 16:47:00,1.51075,1.51095,1.51075,1.5109,576499998.0
2009-10-29 16:48:00,1.51085,1.51095,1.51085,1.51095,350500000.0
2009-10-29 16:49:00,1.51095,1.51105,1.5109,1.511,536900000.0
2009-10-29 16:50:00,1.511,1.51105,1.51095,1.51095,180400000.0
2009-10-29 16:51:00,1.51095,1.51095,1.51085,1.5109,649300000.0
2009-10-29 16:52:00,1.5109,1.51105,1.5109,1.511,456999999.0
2009-10-29 16:53:00,1.511,1.51105,1.51095,1.51095,505800000.0
2009-10-29 16:54:00,1.51095,1.511,1.5109,1.5109,422300000.0
2009-10-29 16:55:00,1.5109,1.51095,1.51085,1.51095,548200000.0
2009-10-29 16:56:00,1.5109,1.51105,1.5109,1.511,357100000.0
2009-10-29 16:57:00,1.511,1.51105,1.5109,1.51095,401000000.0
2009-10-29 16:58:00,1.51095,1.511,1.51095,1.51095,131100000.0
2009-10-29 16:59:00,1.51095,1.51105,1.51095,1.51105,353000000.0
2009-10-29 17:00:00,1.51105,1.5111,1.511,1.51105,165200000.0
2009-10-29 17:01:00,1.51105,1.51105,1.511,1.51105,257200000.0
2009-10-29 17:02:00,1.51105,1.5111,1.51105,1.51105,496800000.0
2009-10-29 17:03:00,1.51105,1.51105,1.51095,1.51105,494300000.0
2009-10-29 17:04:00,1.51105,1.5111,1.51105,1.51105,739900000.0
2009-10-29 17:05:00,1.51105,1.5111,1.51095,1.51095,707200000.0
2009-10-29 17:06:00,1.51095,1.51105,1.51095,1.51105,384600000.0
2009-10-29 17:07:00,1.5111,1.5111,1.51095,1.511,324300000.0
2009-10-29 17:08:00,1.511,1.51105,1.51095,1.511,494700000.0
2009-10-29 17:09:00,1.511,1.51105,1.5109,1.51095,259400000.0
2009-10-29 17:10:00,1.51095,1.511,1.5108,1.51085,786700000.0
2009-10-29 17:11:00,1.51085,1.5109,1.51075,1.5109,528400000.0
2009-10-29 17:12:00,1.5109,1.51095,1.5108,1.51095,675700000.0
2009-10-29 17:13:00,1.51095,1.51095,1.51085,1.51085,662700000.0
2009-10-29 17:14:00,1.51085,1.511,1.5108,1.51085,446700000.0
2009-10-29 17:15:00,1.5109,1.51095,1.5108,1.51095,410400000.0
2009-10-29 17:16:00,1.51095,1.51095,1.51085,1.5109,247100000.0
2009-10-29 17:17:00,1.5109,1.5109,1.51075,1.5108,824400000.0
2009-10-29 17:18:00,1.5108,1.51085,1.51075,1.51075,430800001.0
2009-10-29 17:19:00,1.51075,1.5109,1.51075,1.51085,590600000.0
2009-10-29 17:20:00,1.51085,1.5109,1.5108,1.5108,345100000.0
2009-10-29 17:21:00,1.5108,1.51085,1.51075,1.5108,347100000.0
2009-10-29 17:22:00,1.51075,1.5108,1.51075,1.5108,274600000.0
2009-10-29 17:23:00,1.5108,1.5108,1.5107,1.51075,195900000.0
2009-10-29 17:24:00,1.5108,1.51085,1.5107,1.51075,461200000.0
2009-10-29 17:25:00,1.5108,1.51085,1.51075,1.5108,422500000.0
2009-10-29 17:26:00,1.51075,1.5108,1.51065,1.5107,606700001.0
2009-10-29 17:27:00,1.5107,1.51085,1.5107,1.51085,449900001.0
2009-10-29 17:28:00,1.51085,1.5109,1.51075,1.51075,364300000.0
2009-10-29 17:29:00,1.51075,1.51085,1.5107,1.5108,348300000.0
2009-10-29 17:30:00,1.5108,1.51115,1.51075,1.51115,621500001.0
2009-10-29 17:31:00,1.51115,1.51115,1.51095,1.511,403500000.0
2009-10-29 17:32:00,1.511,1.5112,1.511,1.5111,260100000.0
2009-10-29 17:33:00,1.51115,1.51125,1.51105,1.5111,513900000.0
2009-10-29 17:34:00,1.5111,1.51115,1.5108,1.5108,313500000.0
2009-10-29 17:35:00,1.5108,1.5109,1.5107,1.5107,328300000.0
2009-10-29 17:36:00,1.51065,1.51085,1.51065,1.5108,511099998.0
2009-10-29 17:37:00,1.5108,1.5109,1.5107,1.5108,318300001.0
2009-10-29 17:38:00,1.5108,1.5108,1.51045,1.51045,561200000.0
2009-10-29 17:39:00,1.51045,1.5107,1.51045,1.51065,239800000.0
2009-10-29 17:40:00,1.51065,1.51065,1.5105,1.5106,174800000.0
2009-10-29 17:41:00,1.5106,1.5107,1.5105,1.5106,316500000.0
2009-10-29 17:42:00,1.5106,1.51065,1.5105,1.51055,392900001.0
2009-10-29 17:43:00,1.51055,1.5106,1.5105,1.5106,628500002.0
2009-10-29 17:44:00,1.5106,1.5106,1.51045,1.51045,544900000.0
2009-10-29 17:45:00,1.51045,1.51045,1.5102,1.51045,495199999.0
2009-10-29 17:46:00,1.51045,1.5105,1.5104,1.51045,263200000.0
2009-10-29 17:47:00,1.51045,1.51045,1.51035,1.5104,332800000.0
2009-10-29 17:48:00,1.5104,1.51045,1.5104,1.5104,301500000.0
2009-10-29 17:49:00,1.5104,1.51045,1.51035,1.51045,306000000.0
2009-10-29 17:50:00,1.51045,1.5105,1.5104,1.5105,457100000.0
2009-10-29 17:51:00,1.5105,1.5105,1.51045,1.5105,537000000.0
2009-10-29 17:52:00,1.5105,1.5106,1.5105,1.5106,219300000.0
2009-10-29 17:53:00,1.51065,1.51065,1.51045,1.51045,460500000.0
2009-10-29 17:54:00,1.51045,1.5106,1.51045,1.51055,420600000.0
2009-10-29 17:55:00,1.51055,1.5106,1.5105,1.51055,729400000.0
2009-10-29 17:56:00,1.51055,1.51065,1.51055,1.5106,423100000.0
2009-10-29 17:57:00,1.51065,1.51075,1.5106,1.5107,428200000.0
2009-10-29 17:58:00,1.5107,1.5108,1.51065,1.51065,518900000.0
2009-10-29 17:59:00,1.51065,1.5107,1.51045,1.51055,670899998.0
2009-10-29 18:00:00,1.51055,1.5106,1.51045,1.5105,465400001.0
2009-10-29 18:01:00,1.51045,1.51065,1.51045,1.51065,364900000.0
2009-10-29 18:02:00,1.51065,1.5108,1.51055,1.51055,614499998.0
2009-10-29 18:03:00,1.51055,1.51075,1.51055,1.5106,585500000.0
2009-10-29 18:04:00,1.5106,1.51065,1.5106,1.51065,467300000.0
2009-10-29 18:05:00,1.51065,1.5108,1.5106,1.5106,409100000.0
2009-10-29 18:06:00,1.5106,1.51065,1.5106,1.5106,436600000.0
2009-10-29 18:07:00,1.5106,1.5107,1.51055,1.5106,629899999.0
2009-10-29 18:08:00,1.5106,1.5108,1.51055,1.5107,671500000.0
2009-10-29 18:09:00,1.5107,1.51075,1.51065,1.51075,310200000.0
2009-10-29 18:10:00,1.51075,1.5108,1.5107,1.51075,471300000.0
2009-10-29 18:11:00,1.51075,1.5108,1.51065,1.5107,348900001.0
2009-10-29 18:12:00,1.51065,1.5107,1.51055,1.5106,270700000.0
2009-10-29 18:13:00,1.51055,1.5106,1.51055,1.5106,163200000.0
2009-10-29 18:14:00,1.5106,1.5106,1.5106,1.5106,181900000.0
2009-10-29 18:15:00,1.5106,1.51065,1.5106,1.51065,405200000.0
2009-10-29 18:16:00,1.51065,1.5107,1.51065,1.51065,162100000.0
2009-10-29 18:17:00,1.51065,1.51065,1.51065,1.51065,285700000.0
2009-10-29 18:18:00,1.51065,1.51065,1.51055,1.5106,298400000.0
2009-10-29 18:19:00,1.5106,1.5106,1.5105,1.51055,315900000.0
2009-10-29 18:20:00,1.51055,1.51055,1.51055,1.51055,148600000.0
2009-10-29 18:21:00,1.51055,1.51055,1.51055,1.51055,154100000.0
2009-10-29 18:22:00,1.51055,1.5107,1.51055,1.5106,322000000.0
2009-10-29 18:23:00,1.5106,1.51065,1.51055,1.5106,574700000.0
2009-10-29 18:24:00,1.5106,1.5108,1.51055,1.5108,210800000.0
2009-10-29 18:25:00,1.5108,1.5108,1.5106,1.51075,230200000.0
2009-10-29 18:26:00,1.51075,1.5108,1.51055,1.5106,229000000.0
2009-10-29 18:27:00,1.5106,1.5106,1.5103,1.5104,441000000.0
2009-10-29 18:28:00,1.5104,1.51045,1.51025,1.5103,510900000.0
2009-10-29 18:29:00,1.5103,1.5103,1.5102,1.5103,428400000.0
2009-10-29 18:30:00,1.51025,1.5104,1.51015,1.51015,541199998.0
2009-10-29 18:31:00,1.51015,1.5102,1.51015,1.5102,269400000.0
2009-10-29 18:32:00,1.5102,1.5102,1.51015,1.51015,236700000.0
2009-10-29 18:33:00,1.51015,1.51015,1.51015,1.51015,396400000.0
2009-10-29 18:34:00,1.51015,1.51025,1.51015,1.5102,449100000.0
2009-10-29 18:35:00,1.5102,1.5103,1.5101,1.51015,341099998.0
2009-10-29 18:36:00,1.51015,1.5102,1.51005,1.5101,454700002.0
2009-10-29 18:37:00,1.5101,1.5102,1.5101,1.5102,224400000.0
2009-10-29 18:38:00,1.5102,1.5102,1.51015,1.5102,381500000.0
2009-10-29 18:39:00,1.5102,1.5103,1.5101,1.51015,715400000.0
2009-10-29 18:40:00,1.51015,1.5102,1.5101,1.51015,474400001.0
2009-10-29 18:41:00,1.51015,1.5102,1.51005,1.51005,481000000.0
2009-10-29 18:42:00,1.5101,1.51015,1.5101,1.5101,180300000.0
2009-10-29 18:43:00,1.51015,1.5102,1.51005,1.51015,347300000.0
2009-10-29 18:44:00,1.51015,1.5102,1.51005,1.51015,450099998.0
2009-10-29 18:45:00,1.51015,1.51015,1.5101,1.51015,167600000.0
2009-10-29 18:46:00,1.51015,1.51015,1.51015,1.51015,291200000.0
2009-10-29 18:47:00,1.51015,1.51015,1.5101,1.51015,98600000.0
2009-10-29 18:48:00,1.51015,1.5102,1.51015,1.51015,176400000.0
2009-10-29 18:49:00,1.51015,1.51015,1.51005,1.51015,334300001.0
2009-10-29 18:50:00,1.51015,1.5102,1.51015,1.5102,270700000.0
2009-10-29 18:51:00,1.5102,1.5102,1.51015,1.51015,156600000.0
2009-10-29 18:52:00,1.51015,1.5104,1.51015,1.51025,441300000.0
2009-10-29 18:53:00,1.51025,1.5103,1.5102,1.5103,212800000.0
2009-10-29 18:54:00,1.51025,1.51025,1.5102,1.5102,220700000.0
2009-10-29 18:55:00,1.5102,1.5103,1.51015,1.5102,604400000.0
2009-10-29 18:56:00,1.5102,1.5104,1.5102,1.5103,514600000.0
2009-10-29 18:57:00,1.51025,1.51045,1.51025,1.51035,573899999.0
2009-10-29 18:58:00,1.51035,1.5104,1.51025,1.5103,474300000.0
2009-10-29 18:59:00,1.5103,1.5104,1.5103,1.51035,245500000.0
2009-10-29 19:00:00,1.51035,1.51035,1.5103,1.5103,131600000.0
2009-10-29 19:01:00,1.5103,1.5104,1.51025,1.5104,200100000.0
2009-10-29 19:02:00,1.51045,1.51045,1.51035,1.51045,274400000.0
2009-10-29 19:03:00,1.51045,1.51045,1.5104,1.51045,115200000.0
2009-10-29 19:04:00,1.51045,1.5105,1.51035,1.51045,411600000.0
2009-10-29 19:05:00,1.51045,1.51055,1.5104,1.51045,345500000.0
2009-10-29 19:06:00,1.51045,1.5105,1.5104,1.5104,325300000.0
2009-10-29 19:07:00,1.5104,1.51045,1.51035,1.5104,228500000.0
2009-10-29 19:08:00,1.5104,1.5104,1.51025,1.5103,507499999.0
2009-10-29 19:09:00,1.5103,1.5105,1.51025,1.51045,368500000.0
2009-10-29 19:10:00,1.51045,1.51085,1.51045,1.51085,693100000.0
2009-10-29 19:11:00,1.51085,1.51095,1.5108,1.51085,353800000.0
2009-10-29 19:12:00,1.51085,1.51085,1.5108,1.51085,372999999.0
2009-10-29 19:13:00,1.51085,1.51085,1.51075,1.5108,262700000.0
2009-10-29 19:14:00,1.5108,1.5108,1.51065,1.51065,155000000.0
2009-10-29 19:15:00,1.51065,1.51075,1.5106,1.5107,337100000.0
2009-10-29 19:16:00,1.5107,1.5107,1.5104,1.5105,453399999.0
2009-10-29 19:17:00,1.5105,1.5105,1.5102,1.5102,231900000.0
2009-10-29 19:18:00,1.5102,1.51035,1.5102,1.5102,389400000.0
2009-10-29 19:19:00,1.5102,1.5104,1.5102,1.51025,436300000.0
2009-10-29 19:20:00,1.5102,1.51035,1.5102,1.5102,299800000.0
2009-10-29 19:21:00,1.5102,1.51035,1.5102,1.5102,365800000.0
2009-10-29 19:22:00,1.5103,1.5104,1.51025,1.51035,352000000.0
2009-10-29 19:23:00,1.51035,1.5104,1.5103,1.51035,302200001.0
2009-10-29 19:24:00,1.5103,1.51035,1.5102,1.51025,423100000.0
2009-10-29 19:25:00,1.51025,1.5103,1.5102,1.51025,326700000.0
2009-10-29 19:26:00,1.5102,1.51025,1.5102,1.5102,318800000.0
2009-10-29 19:27:00,1.5102,1.5103,1.51015,1.51025,296200000.0
2009-10-29 19:28:00,1.51025,1.51035,1.51025,1.5103,475000003.0
2009-10-29 19:29:00,1.51025,1.5104,1.5102,1.51025,343799999.0
2009-10-29 19:30:00,1.51025,1.5103,1.5102,1.5103,378100000.0
2009-10-29 19:31:00,1.5103,1.5104,1.51025,1.51035,552000000.0
2009-10-29 19:32:00,1.51035,1.51045,1.5103,1.51035,490400001.0
2009-10-29 19:33:00,1.51035,1.5104,1.5103,1.5103,324200000.0
2009-10-29 19:34:00,1.5103,1.51035,1.51025,1.51025,279000000.0
2009-10-29 19:35:00,1.51025,1.51025,1.51025,1.51025,110200000.0
2009-10-29 19:36:00,1.5103,1.5104,1.51025,1.51035,362400000.0
2009-10-29 19:37:00,1.51035,1.5104,1.51025,1.51025,488699999.0
2009-10-29 19:38:00,1.51025,1.51025,1.51015,1.51015,376599998.0
2009-10-29 19:39:00,1.51015,1.5103,1.51015,1.51025,428599999.0
2009-10-29 19:40:00,1.51025,1.5104,1.5102,1.51035,457800000.0
2009-10-29 19:41:00,1.51035,1.51045,1.51035,1.5104,523300000.0
2009-10-29 19:42:00,1.51045,1.5105,1.51035,1.51035,619300000.0
2009-10-29 19:43:00,1.51035,1.5105,1.51035,1.51045,598100001.0
2009-10-29 19:44:00,1.5105,1.5105,1.51035,1.5104,375400000.0
2009-10-29 19:45:00,1.5104,1.5105,1.51035,1.5104,463800001.0
2009-10-29 19:46:00,1.5104,1.5107,1.5104,1.5106,471500000.0
2009-10-29 19:47:00,1.51065,1.5107,1.51055,1.5107,386699999.0
2009-10-29 19:48:00,1.51065,1.51075,1.5105,1.51055,544999999.0
2009-10-29 19:49:00,1.51055,1.5106,1.51045,1.5106,657500000.0
2009-10-29 19:50:00,1.5106,1.51075,1.51055,1.5107,622100000.0
2009-10-29 19:51:00,1.51065,1.5107,1.51045,1.51065,543800000.0
2009-10-29 19:52:00,1.5106,1.5106,1.51055,1.5106,118000000.0
2009-10-29 19:53:00,1.51065,1.5108,1.51055,1.51065,442800001.0
2009-10-29 19:54:00,1.51065,1.51065,1.5105,1.5106,461000000.0
2009-10-29 19:55:00,1.5106,1.5107,1.5104,1.51045,708300000.0
2009-10-29 19:56:00,1.51045,1.51055,1.51045,1.51055,650200001.0
2009-10-29 19:57:00,1.51055,1.51065,1.5104,1.5105,526200000.0
2009-10-29 19:58:00,1.51055,1.5108,1.5105,1.51075,642700000.0
2009-10-29 19:59:00,1.51075,1.5109,1.5107,1.5108,398000000.0
2009-10-29 20:00:00,1.5108,1.5108,1.51045,1.51045,440800000.0
2009-10-29 20:01:00,1.51045,1.5106,1.51045,1.51055,437600000.0
2009-10-29 20:02:00,1.51055,1.5106,1.5104,1.51045,797200000.0
2009-10-29 20:03:00,1.51045,1.51065,1.5104,1.5106,594000000.0
2009-10-29 20:04:00,1.51065,1.5107,1.5106,1.5106,470600000.0
2009-10-29 20:05:00,1.5106,1.5107,1.51045,1.51045,372900000.0
2009-10-29 20:06:00,1.51045,1.5105,1.5103,1.5103,725840001.0
2009-10-29 20:07:00,1.5103,1.51045,1.5103,1.51045,601740002.0
2009-10-29 20:08:00,1.51045,1.5105,1.5103,1.51035,361540000.0
2009-10-29 20:09:00,1.51035,1.51045,1.5103,1.51035,783880001.0
2009-10-29 20:10:00,1.51035,1.51045,1.51035,1.51045,318880000.0
2009-10-29 20:11:00,1.51045,1.5107,1.51045,1.5106,326599998.0
2009-10-29 20:12:00,1.5106,1.5106,1.51045,1.51055,611600004.0
2009-10-29 20:13:00,1.5107,1.5107,1.5105,1.5107,356600001.0
2009-10-29 20:14:00,1.51075,1.5109,1.5107,1.5109,324300000.0
2009-10-29 20:15:00,1.5109,1.5109,1.5107,1.5107,353900000.0
2009-10-29 20:16:00,1.51075,1.51085,1.5107,1.51075,576600000.0
2009-10-29 20:17:00,1.51075,1.51085,1.5107,1.5108,625500001.0
2009-10-29 20:18:00,1.5108,1.5109,1.51075,1.5108,230700000.0
2009-10-29 20:19:00,1.5108,1.5109,1.5108,1.51085,362500000.0
2009-10-29 20:20:00,1.51085,1.51085,1.5107,1.5107,116900000.0
2009-10-29 20:21:00,1.5107,1.5107,1.51065,1.5107,279000000.0
2009-10-29 20:22:00,1.5107,1.5107,1.51065,1.5107,237600000.0
2009-10-29 20:23:00,1.5107,1.5108,1.5107,1.5108,319800000.0
2009-10-29 20:24:00,1.5108,1.51085,1.51075,1.51085,214100000.0
2009-10-29 20:25:00,1.5108,1.51085,1.5107,1.51075,265500000.0
2009-10-29 20:26:00,1.51075,1.5108,1.5107,1.5108,122400000.0
2009-10-29 20:27:00,1.5108,1.51085,1.51075,1.51085,64200000.0
2009-10-29 20:28:00,1.51085,1.51085,1.51075,1.51085,106800000.0
2009-10-29 20:29:00,1.51085,1.51085,1.51085,1.51085,77700000.0
2009-10-29 20:30:00,1.51085,1.51085,1.5108,1.51085,60000000.0
2009-10-29 20:31:00,1.51085,1.5109,1.51075,1.5109,101300000.0
2009-10-29 20:32:00,1.51085,1.5109,1.5108,1.51085,150400000.0
2009-10-29 20:33:00,1.51085,1.51085,1.5108,1.5108,136800000.0
2009-10-29 20:34:00,1.5108,1.51085,1.51075,1.51075,215700000.0
2009-10-29 20:35:00,1.51075,1.51085,1.51075,1.51075,246100000.0
2009-10-29 20:36:00,1.5108,1.51085,1.51075,1.51085,201000000.0
2009-10-29 20:37:00,1.51085,1.51095,1.5108,1.5108,253100000.0
2009-10-29 20:38:00,1.5108,1.51095,1.5108,1.51095,260200000.0
2009-10-29 20:39:00,1.51095,1.511,1.5108,1.5109,346300000.0
2009-10-29 20:40:00,1.51095,1.511,1.5107,1.5109,519000000.0
2009-10-29 20:41:00,1.5109,1.51105,1.5109,1.51095,478300000.0
2009-10-29 20:42:00,1.511,1.51105,1.511,1.51105,205000001.0
2009-10-29 20:43:00,1.51105,1.51105,1.51095,1.511,245500000.0
2009-10-29 20:44:00,1.51095,1.51105,1.5109,1.51095,238600000.0
2009-10-29 20:45:00,1.51095,1.511,1.5109,1.51095,157800000.0
2009-10-29 20:46:00,1.51095,1.511,1.5109,1.5109,172000000.0
2009-10-29 20:47:00,1.5109,1.51095,1.51075,1.51095,187700000.0
2009-10-29 20:48:00,1.51095,1.511,1.51075,1.51085,213900000.0
2009-10-29 20:49:00,1.51085,1.51095,1.5107,1.5107,516100000.0
2009-10-29 20:50:00,1.5107,1.51075,1.51065,1.5107,329499999.0
2009-10-29 20:51:00,1.5107,1.51075,1.51065,1.51065,365200000.0
2009-10-29 20:52:00,1.51075,1.51075,1.51065,1.51065,74400000.0
2009-10-29 20:53:00,1.51065,1.5107,1.5106,1.51065,233700000.0
2009-10-29 20:54:00,1.5107,1.51075,1.51065,1.51065,302099998.0
2009-10-29 20:55:00,1.51065,1.511,1.51065,1.5108,672700002.0
2009-10-29 20:56:00,1.5108,1.51105,1.5108,1.51095,446000000.0
2009-10-29 20:57:00,1.51095,1.51105,1.51095,1.51095,321900000.0
2009-10-29 20:58:00,1.511,1.5111,1.51095,1.51105,243800000.0
2009-10-29 20:59:00,1.511,1.51105,1.51095,1.51105,294300000.0
2009-10-29 21:00:00,1.511,1.5111,1.51095,1.51095,521200000.0
2009-10-29 21:01:00,1.51095,1.5111,1.5109,1.51095,400900000.0
2009-10-29 21:02:00,1.51095,1.511,1.5109,1.5109,280300000.0
2009-10-29 21:03:00,1.5109,1.51095,1.51085,1.51095,357500000.0
2009-10-29 21:04:00,1.5109,1.51095,1.51085,1.51095,119400000.0
2009-10-29 21:05:00,1.51095,1.51095,1.51085,1.51085,58400001.0
2009-10-29 21:06:00,1.5109,1.51105,1.51085,1.51095,320300000.0
2009-10-29 21:07:00,1.511,1.511,1.51085,1.511,159400000.0
2009-10-29 21:08:00,1.511,1.51105,1.51095,1.51105,94400000.0
2009-10-29 21:09:00,1.51105,1.51105,1.511,1.511,303600000.0
2009-10-29 21:10:00,1.511,1.51105,1.5109,1.51095,229800000.0
2009-10-29 21:11:00,1.51095,1.51095,1.5109,1.5109,146400000.0
2009-10-29 21:12:00,1.5109,1.511,1.5109,1.5109,238700000.0
2009-10-29 21:13:00,1.51095,1.51095,1.5109,1.51095,128600000.0
2009-10-29 21:14:00,1.51095,1.511,1.5109,1.51095,72500000.0
2009-10-29 21:15:00,1.5109,1.51095,1.5109,1.5109,320600000.0
2009-10-29 21:16:00,1.51095,1.51095,1.5109,1.5109,212400000.0
2009-10-29 21:17:00,1.5109,1.5109,1.5109,1.5109,92600000.0
2009-10-29 21:18:00,1.51095,1.51095,1.5109,1.5109,151200000.0
2009-10-29 21:19:00,1.5109,1.51095,1.5109,1.5109,140700000.0
2009-10-29 21:20:00,1.51085,1.5109,1.51085,1.5109,190800000.0
2009-10-29 21:21:00,1.5109,1.51115,1.5109,1.51095,364400000.0
2009-10-29 21:22:00,1.51095,1.51115,1.5109,1.51105,289300000.0
2009-10-29 21:23:00,1.51115,1.51115,1.511,1.51105,308200000.0
2009-10-29 21:24:00,1.51105,1.5111,1.51095,1.511,322800000.0
2009-10-29 21:25:00,1.511,1.5111,1.51095,1.51105,570100000.0
2009-10-29 21:26:00,1.51105,1.5111,1.511,1.511,359400000.0
2009-10-29 21:27:00,1.511,1.5111,1.511,1.51105,218100000.0
2009-10-29 21:28:00,1.51105,1.51115,1.51105,1.5111,475000001.0
2009-10-29 21:29:00,1.5111,1.5111,1.511,1.511,351299999.0
2009-10-29 21:30:00,1.511,1.51105,1.511,1.511,472300000.0
2009-10-29 21:31:00,1.511,1.51105,1.511,1.511,222200000.0
2009-10-29 21:32:00,1.511,1.51105,1.51095,1.51105,211900000.0
2009-10-29 21:33:00,1.51105,1.5111,1.511,1.51105,339100000.0
2009-10-29 21:34:00,1.51105,1.51105,1.511,1.511,490200000.0
2009-10-29 21:35:00,1.511,1.5111,1.511,1.511,236300000.0
2009-10-29 21:36:00,1.51105,1.5111,1.51095,1.51095,172200000.0
2009-10-29 21:37:00,1.51095,1.51095,1.51085,1.51095,218300001.0
2009-10-29 21:38:00,1.51095,1.51105,1.51095,1.511,94200000.0
2009-10-29 21:39:00,1.511,1.511,1.51085,1.5109,233100000.0
2009-10-29 21:40:00,1.5109,1.51095,1.51085,1.5109,191600000.0
2009-10-29 21:41:00,1.5109,1.511,1.51085,1.51095,323300000.0
2009-10-29 21:42:00,1.5109,1.511,1.51085,1.5109,194400000.0
2009-10-29 21:43:00,1.5109,1.5109,1.5108,1.5108,220800000.0
2009-10-29 21:44:00,1.51085,1.5109,1.5107,1.5108,264200000.0
2009-10-29 21:45:00,1.5108,1.51085,1.5107,1.51075,234400000.0
2009-10-29 21:46:00,1.51075,1.51095,1.51075,1.5109,436500000.0
2009-10-29 21:47:00,1.5109,1.5109,1.5107,1.5107,216000000.0
2009-10-29 21:48:00,1.51075,1.5108,1.5107,1.51075,344000000.0
2009-10-29 21:49:00,1.51075,1.51075,1.5107,1.5107,350700000.0
2009-10-29 21:50:00,1.5107,1.51075,1.5107,1.5107,346900000.0
2009-10-29 21:51:00,1.51075,1.51075,1.5107,1.5107,94100000.0
2009-10-29 21:52:00,1.5107,1.5108,1.5107,1.51075,113300000.0
2009-10-29 21:53:00,1.51075,1.51075,1.5107,1.51075,216300000.0
2009-10-29 21:54:00,1.5107,1.51075,1.51065,1.51075,202400000.0
2009-10-29 21:55:00,1.5107,1.51085,1.51065,1.51075,308100000.0
2009-10-29 21:56:00,1.51075,1.51105,1.51065,1.511,310000000.0
2009-10-29 21:57:00,1.511,1.51115,1.511,1.51105,212500000.0
2009-10-29 21:58:00,1.511,1.51105,1.511,1.511,259400000.0
2009-10-29 21:59:00,1.511,1.51105,1.51095,1.51105,411800002.0
2009-10-29 22:00:00,1.51105,1.51105,1.511,1.511,65700000.0
2009-10-29 22:01:00,1.511,1.511,1.5108,1.5109,114370000.0
2009-10-29 22:02:00,1.5109,1.511,1.5108,1.51095,296260000.0
2009-10-29 22:03:00,1.51095,1.51095,1.5109,1.5109,82000000.0
2009-10-29 22:04:00,1.5109,1.51115,1.51085,1.51115,67400000.0
2009-10-29 22:05:00,1.51115,1.51115,1.51095,1.51095,25100000.0
2009-10-29 22:06:00,1.51095,1.51095,1.5109,1.5109,78000000.0
2009-10-29 22:07:00,1.5109,1.511,1.5109,1.511,93200000.0
2009-10-29 22:08:00,1.511,1.511,1.51095,1.51095,30100000.0
2009-10-29 22:09:00,1.51095,1.511,1.51095,1.511,40700000.0
2009-10-29 22:10:00,1.511,1.511,1.511,1.511,37000000.0
2009-10-29 22:11:00,1.511,1.511,1.511,1.511,27500000.0
2009-10-29 22:12:00,1.511,1.511,1.511,1.511,126600000.0
2009-10-29 22:13:00,1.511,1.511,1.511,1.511,43400000.0
2009-10-29 22:14:00,1.511,1.511,1.5108,1.5108,65940000.0
2009-10-29 22:15:00,1.5108,1.5108,1.5108,1.5108,42420000.0
2009-10-29 22:16:00,1.5108,1.5108,1.5108,1.5108,11270000.0
2009-10-29 22:17:00,1.5108,1.5108,1.5108,1.5108,23110000.0
2009-10-29 22:18:00,1.5108,1.5108,1.5108,1.5108,34420000.0
2009-10-29 22:19:00,1.5108,1.5108,1.5108,1.5108,22120000.0
2009-10-29 22:20:00,1.5108,1.5108,1.5108,1.5108,20750000.0
2009-10-29 22:21:00,1.5108,1.5108,1.5108,1.5108,13080000.0
2009-10-29 22:22:00,1.5108,1.5108,1.5108,1.5108,12480000.0
2009-10-29 22:23:00,1.5108,1.5108,1.5108,1.5108,13750000.0
2009-10-29 22:24:00,1.5108,1.5108,1.5108,1.5108,5010000.0
2009-10-29 22:25:00,1.5108,1.5108,1.51065,1.51065,78440000.0
2009-10-29 22:26:00,1.51065,1.5108,1.51065,1.5108,83400000.0
2009-10-29 22:27:00,1.51075,1.5108,1.51075,1.5108,9600000.0
2009-10-29 22:28:00,1.51075,1.5108,1.51075,1.51075,57400000.0
2009-10-29 22:29:00,1.5107,1.5108,1.51065,1.5107,131550000.0
2009-10-29 22:30:00,1.5106,1.51075,1.5106,1.51075,32500000.0
2009-10-29 22:31:00,1.51075,1.51075,1.51075,1.51075,7500000.0
2009-10-29 22:32:00,1.51075,1.51075,1.51075,1.51075,18800000.0
2009-10-29 22:33:00,1.51075,1.51075,1.5107,1.5107,12600000.0
2009-10-29 22:34:00,1.5107,1.51075,1.5107,1.51075,18400000.0
2009-10-29 22:35:00,1.51075,1.51075,1.51075,1.51075,24600000.0
2009-10-29 22:36:00,1.5108,1.5108,1.51075,1.51075,21700000.0
2009-10-29 22:37:00,1.51075,1.51075,1.51075,1.51075,14800000.0
2009-10-29 22:38:00,1.51075,1.51075,1.51075,1.51075,30600000.0
2009-10-29 22:39:00,1.51075,1.51075,1.5107,1.51075,66300000.0
2009-10-29 22:40:00,1.51075,1.51075,1.51065,1.51065,76100000.0
2009-10-29 22:41:00,1.51065,1.51075,1.51065,1.5107,279500000.0
2009-10-29 22:42:00,1.5107,1.51075,1.51065,1.5107,142900000.0
2009-10-29 22:43:00,1.5107,1.5108,1.5107,1.5107,103600000.0
2009-10-29 22:44:00,1.5107,1.51075,1.5107,1.51075,30900000.0
2009-10-29 22:45:00,1.51075,1.51075,1.51075,1.51075,75300000.0
2009-10-29 22:46:00,1.51075,1.51095,1.5107,1.5109,167100000.0
2009-10-29 22:47:00,1.51085,1.51085,1.5107,1.5107,82700000.0
2009-10-29 22:48:00,1.51075,1.51075,1.5106,1.51065,103760000.0
2009-10-29 22:49:00,1.5107,1.5107,1.5107,1.5107,12100000.0
2009-10-29 22:50:00,1.5107,1.5107,1.5107,1.5107,125200000.0
2009-10-29 22:51:00,1.5107,1.5107,1.51065,1.51065,19900000.0
2009-10-29 22:52:00,1.51065,1.5107,1.5106,1.5107,89370000.0
2009-10-29 22:53:00,1.5107,1.5107,1.5106,1.5106,17000000.0
2009-10-29 22:54:00,1.5106,1.5106,1.5104,1.5106,48180000.0
2009-10-29 22:55:00,1.5106,1.5108,1.5106,1.5107,128810000.0
2009-10-29 22:56:00,1.5108,1.51105,1.51065,1.5107,149230000.0
2009-10-29 22:57:00,1.5107,1.51075,1.51065,1.51075,65300000.0
2009-10-29 22:58:00,1.51075,1.5108,1.51065,1.5108,40500000.0
2009-10-29 22:59:00,1.5107,1.5107,1.5104,1.5104,22600000.0
2009-10-29 23:00:00,1.5104,1.5106,1.5104,1.5106,36700000.0
2009-10-29 23:01:00,1.5106,1.5106,1.5104,1.5106,22700000.0
2009-10-29 23:02:00,1.51055,1.5106,1.51045,1.5106,11500000.0
2009-10-29 23:03:00,1.5106,1.5106,1.5104,1.5106,22000000.0
2009-10-29 23:04:00,1.5106,1.5106,1.5106,1.5106,3000000.0
2009-10-29 23:05:00,1.5106,1.5106,1.5106,1.5106,1000000.0
2009-10-29 23:06:00,1.5106,1.5106,1.5106,1.5106,9500000.0
2009-10-29 23:07:00,1.5106,1.5106,1.5106,1.5106,11500000.0
2009-10-29 23:08:00,1.5106,1.5106,1.5106,1.5106,3500000.0
2009-10-29 23:09:00,1.5106,1.5106,1.5106,1.5106,8500000.0
2009-10-29 23:10:00,1.5106,1.5106,1.5106,1.5106,16000000.0
2009-10-29 23:11:00,1.5106,1.5106,1.5106,1.5106,13500000.0
2009-10-29 23:12:00,1.5106,1.5106,1.5106,1.5106,10300000.0
2009-10-29 23:13:00,1.5106,1.5106,1.5106,1.5106,4600000.0
2009-10-29 23:14:00,1.5106,1.5106,1.5106,1.5106,500000.0
2009-10-29 23:15:00,1.5106,1.5106,1.5106,1.5106,3000000.0
2009-10-29 23:16:00,1.5106,1.5106,1.5106,1.5106,5500000.0
2009-10-29 23:17:00,1.5106,1.51065,1.5106,1.5106,8900000.0
2009-10-29 23:18:00,1.5106,1.51065,1.5106,1.5106,12300000.0
2009-10-29 23:19:00,1.51044,1.51061,1.51026,1.51035,249600000.0
2009-10-29 23:20:00,1.5106,1.5106,1.51035,1.51035,11000000.0
2009-10-29 23:21:00,1.51035,1.51065,1.51035,1.51065,68510000.0
2009-10-29 23:22:00,1.51055,1.5106,1.51055,1.5106,14500000.0
2009-10-29 23:23:00,1.5106,1.5107,1.5106,1.51065,55700000.0
2009-10-29 23:24:00,1.51033,1.51057,1.51033,1.51045,191150000.0
2009-10-29 23:25:00,1.5107,1.5107,1.5107,1.5107,5700000.0
2009-10-29 23:26:00,1.51075,1.51075,1.5107,1.51075,20200000.0
2009-10-29 23:27:00,1.5107,1.51075,1.5105,1.51075,30000000.0
2009-10-29 23:28:00,1.51075,1.51075,1.5106,1.5106,8200000.0
2009-10-29 23:29:00,1.51075,1.51075,1.5106,1.5106,30300000.0
2009-10-29 23:30:00,1.51065,1.51075,1.5106,1.5106,58000000.0
2009-10-29 23:31:00,1.51065,1.5108,1.51065,1.5108,27500000.0
2009-10-29 23:32:00,1.5108,1.5109,1.5108,1.5108,79400000.0
2009-10-29 23:33:00,1.5109,1.5109,1.51085,1.51085,14800000.0
2009-10-29 23:34:00,1.51085,1.51085,1.51085,1.51085,1000000.0
2009-10-29 23:35:00,1.51075,1.51075,1.5105,1.51055,95400000.0
2009-10-29 23:36:00,1.51055,1.5107,1.5105,1.51065,64500000.0
2009-10-29 23:37:00,1.5107,1.5107,1.5105,1.5106,15640000.0
2009-10-29 23:38:00,1.51035,1.51055,1.51011,1.51055,8000000.0
2009-10-29 23:39:00,1.51065,1.5107,1.5106,1.51065,26000000.0
2009-10-29 23:40:00,1.51031,1.51039,1.51018,1.51037,8800000.0
2009-10-29 23:41:00,1.5107,1.51075,1.51065,1.51075,167099999.0
2009-10-29 23:42:00,1.51075,1.51075,1.51075,1.51075,14600000.0
2009-10-29 23:43:00,1.51075,1.51075,1.51075,1.51075,11600000.0
2009-10-29 23:44:00,1.51075,1.51075,1.51075,1.51075,7000000.0
2009-10-29 23:45:00,1.51075,1.51085,1.51075,1.51085,31600000.0
2009-10-29 23:46:00,1.51085,1.51085,1.51085,1.51085,4400000.0
2009-10-29 23:47:00,1.51085,1.5109,1.51075,1.51075,30800000.0
2009-10-29 23:48:00,1.51075,1.5108,1.51075,1.5108,7700000.0
2009-10-29 23:49:00,1.51044,1.51071,1.51044,1.51071,16540000.0
2009-10-29 23:50:00,1.5108,1.51085,1.5108,1.5108,15200000.0
2009-10-29 23:51:00,1.5108,1.5108,1.51075,1.51075,11900000.0
2009-10-29 23:52:00,1.51075,1.5108,1.51075,1.5108,68700000.0
2009-10-29 23:53:00,1.5108,1.5109,1.51075,1.51075,215800000.0
2009-10-29 23:54:00,1.5108,1.5109,1.51075,1.5108,40900000.0
2009-10-29 23:55:00,1.5108,1.51085,1.51075,1.51085,475400000.0
2009-10-29 23:56:00,1.51085,1.51085,1.5108,1.5108,245800000.0
2009-10-29 23:57:00,1.5108,1.51085,1.5108,1.51085,68200000.0
2009-10-29 23:58:00,1.51085,1.51095,1.5108,1.51085,65400000.0
2009-10-29 23:59:00,1.5109,1.51095,1.51075,1.5109,104900000.0
2009-10-30 00:00:00,1.51095,1.51095,1.5107,1.5107,90700000.0
2009-10-30 00:01:00,1.51075,1.5108,1.51065,1.51065,36600000.0
2009-10-30 00:02:00,1.51065,1.5107,1.5106,1.51065,36500000.0
2009-10-30 00:03:00,1.5107,1.5107,1.5107,1.5107,4100000.0
2009-10-30 00:04:00,1.5107,1.5107,1.5107,1.5107,11000000.0
2009-10-30 00:05:00,1.5107,1.51075,1.5107,1.51075,20200000.0
2009-10-30 00:06:00,1.51075,1.5108,1.51075,1.51075,15700000.0
2009-10-30 00:07:00,1.5108,1.5108,1.51075,1.51075,14000000.0
2009-10-30 00:08:00,1.51085,1.51085,1.5108,1.51085,63700000.0
2009-10-30 00:09:00,1.51085,1.51085,1.5108,1.51085,51700000.0
2009-10-30 00:10:00,1.51085,1.51085,1.51085,1.51085,6200000.0
2009-10-30 00:11:00,1.51085,1.51085,1.51085,1.51085,2000000.0
2009-10-30 00:12:00,1.51051,1.51077,1.51051,1.51074,243000000.0
2009-10-30 00:13:00,1.51073,1.51077,1.51072,1.51072,177900000.0
2009-10-30 00:14:00,1.51085,1.5109,1.51085,1.5109,9800000.0
2009-10-30 00:15:00,1.51085,1.5109,1.51085,1.5109,21500000.0
2009-10-30 00:16:00,1.5109,1.51095,1.51085,1.5109,32300000.0
2009-10-30 00:17:00,1.5109,1.5109,1.5109,1.5109,3000000.0
2009-10-30 00:18:00,1.5108,1.5109,1.5108,1.51085,16900000.0
2009-10-30 00:19:00,1.51085,1.5109,1.51085,1.5109,5200000.0
2009-10-30 00:20:00,1.5109,1.5109,1.5108,1.5108,8300000.0
2009-10-30 00:21:00,1.51085,1.51085,1.5108,1.5108,11700000.0
2009-10-30 00:22:00,1.5108,1.5108,1.5108,1.5108,20000000.0
2009-10-30 00:23:00,1.51085,1.51085,1.51075,1.51075,30800000.0
2009-10-30 00:24:00,1.51085,1.51085,1.51075,1.51075,13800000.0
2009-10-30 00:25:00,1.5108,1.51085,1.51075,1.51085,25700000.0
2009-10-30 00:26:00,1.5108,1.5108,1.5108,1.5108,3000000.0
2009-10-30 00:27:00,1.5108,1.51085,1.51075,1.51075,35800000.0
2009-10-30 00:28:00,1.51075,1.51075,1.51075,1.51075,22400000.0
2009-10-30 00:29:00,1.51075,1.5108,1.51075,1.5108,9400000.0
2009-10-30 00:30:00,1.5108,1.51085,1.5108,1.5108,6400000.0
2009-10-30 00:31:00,1.51085,1.5109,1.5108,1.5109,79500000.0
2009-10-30 00:32:00,1.5109,1.5109,1.51085,1.51085,7000000.0
2009-10-30 00:33:00,1.51085,1.51085,1.51085,1.51085,12200000.0
2009-10-30 00:34:00,1.51085,1.51095,1.5108,1.51085,253400000.0
2009-10-30 00:35:00,1.5109,1.5109,1.51085,1.5109,92000000.0
2009-10-30 00:36:00,1.5109,1.51095,1.5109,1.51095,85100000.0
2009-10-30 00:37:00,1.5109,1.51095,1.5109,1.5109,79100000.0
2009-10-30 00:38:00,1.5109,1.511,1.5109,1.51095,80700000.0
2009-10-30 00:39:00,1.51095,1.51095,1.5109,1.5109,33900000.0
2009-10-30 00:40:00,1.5109,1.5109,1.5109,1.5109,15600000.0
2009-10-30 00:41:00,1.5109,1.5109,1.5109,1.5109,15500000.0
2009-10-30 00:42:00,1.5109,1.51095,1.51085,1.5109,24800000.0
2009-10-30 00:43:00,1.5109,1.5109,1.5109,1.5109,39900000.0
2009-10-30 00:44:00,1.5109,1.51095,1.5108,1.51085,43400000.0
2009-10-30 00:45:00,1.51085,1.51095,1.51085,1.5109,36800000.0
2009-10-30 00:46:00,1.51095,1.51095,1.5109,1.5109,6000000.0
2009-10-30 00:47:00,1.51095,1.511,1.5109,1.51095,50000000.0
2009-10-30 00:48:00,1.51095,1.51095,1.5109,1.5109,38700000.0
2009-10-30 00:49:00,1.51085,1.51095,1.51085,1.51095,37300000.0
2009-10-30 00:50:00,1.51095,1.511,1.5109,1.51095,27800000.0
2009-10-30 00:51:00,1.51095,1.511,1.5108,1.51095,188200000.0
2009-10-30 00:52:00,1.51095,1.511,1.5108,1.51095,224100000.0
2009-10-30 00:53:00,1.51095,1.51095,1.51095,1.51095,7300000.0
2009-10-30 00:54:00,1.5109,1.51095,1.51085,1.51085,29300000.0
2009-10-30 00:55:00,1.5109,1.511,1.51085,1.5109,86800000.0
2009-10-30 00:56:00,1.51095,1.51095,1.5109,1.5109,7100000.0
2009-10-30 00:57:00,1.51095,1.51095,1.51085,1.51095,81600000.0
2009-10-30 00:58:00,1.51095,1.51095,1.51095,1.51095,14700000.0
2009-10-30 00:59:00,1.51095,1.51095,1.51085,1.5109,131300000.0
2009-10-30 01:00:00,1.5109,1.5112,1.5109,1.5109,256600000.0
2009-10-30 01:01:00,1.5109,1.511,1.5109,1.511,56700000.0
2009-10-30 01:02:00,1.511,1.51105,1.51085,1.5109,41400000.0
2009-10-30 01:03:00,1.5109,1.51095,1.51085,1.51085,40900000.0
2009-10-30 01:04:00,1.51085,1.5109,1.51085,1.5109,24000000.0
2009-10-30 01:05:00,1.5109,1.51095,1.5109,1.51095,73500000.0
2009-10-30 01:06:00,1.5109,1.51095,1.5109,1.51095,35200000.0
2009-10-30 01:07:00,1.51095,1.51095,1.5109,1.5109,30400000.0
2009-10-30 01:08:00,1.5109,1.511,1.5109,1.51095,39500000.0
2009-10-30 01:09:00,1.51095,1.51105,1.51095,1.51095,59200000.0
2009-10-30 01:10:00,1.51095,1.51095,1.51095,1.51095,3200000.0
2009-10-30 01:11:00,1.51095,1.51095,1.51095,1.51095,3200000.0
2009-10-30 01:12:00,1.51095,1.51095,1.51095,1.51095,7200000.0
2009-10-30 01:13:00,1.5109,1.51095,1.5109,1.5109,20000000.0
2009-10-30 01:14:00,1.5109,1.5109,1.5109,1.5109,24400000.0
2009-10-30 01:15:00,1.51095,1.51095,1.51085,1.5109,57500000.0
2009-10-30 01:16:00,1.5109,1.51095,1.51085,1.51085,86200000.0
2009-10-30 01:17:00,1.51085,1.5109,1.51085,1.51085,54100000.0
2009-10-30 01:18:00,1.51085,1.51085,1.51085,1.51085,42200000.0
2009-10-30 01:19:00,1.51085,1.5109,1.51085,1.5109,104500000.0
2009-10-30 01:20:00,1.51085,1.51085,1.51085,1.51085,13200000.0
2009-10-30 01:21:00,1.51085,1.51095,1.51085,1.51095,78500000.0
2009-10-30 01:22:00,1.5109,1.511,1.5109,1.511,124300000.0
2009-10-30 01:23:00,1.51095,1.51095,1.5109,1.51095,89600000.0
2009-10-30 01:24:00,1.51095,1.51095,1.51095,1.51095,3200000.0
2009-10-30 01:25:00,1.51095,1.51095,1.51095,1.51095,3200000.0
2009-10-30 01:26:00,1.51074,1.51083,1.51073,1.51075,1128270000.0
2009-10-30 01:27:00,1.5109,1.5109,1.5109,1.5109,33600000.0
2009-10-30 01:28:00,1.5109,1.51095,1.5109,1.51095,60000000.0
2009-10-30 01:29:00,1.51095,1.51095,1.51095,1.51095,24800000.0
2009-10-30 01:30:00,1.51095,1.51095,1.51095,1.51095,92100000.0
2009-10-30 01:31:00,1.51095,1.511,1.51095,1.511,90400000.0
2009-10-30 01:32:00,1.511,1.51105,1.51095,1.51095,199300000.0
2009-10-30 01:33:00,1.51095,1.51105,1.51085,1.51105,136600000.0
2009-10-30 01:34:00,1.511,1.511,1.51095,1.51095,176400000.0
2009-10-30 01:35:00,1.51095,1.51095,1.51095,1.51095,100200000.0
2009-10-30 01:36:00,1.51095,1.511,1.51095,1.511,94000000.0
2009-10-30 01:37:00,1.511,1.511,1.51095,1.51095,41000000.0
2009-10-30 01:38:00,1.51095,1.51095,1.51095,1.51095,28100000.0
2009-10-30 01:39:00,1.51095,1.511,1.51095,1.511,8200000.0
2009-10-30 01:40:00,1.51105,1.5111,1.51095,1.511,243700000.0
2009-10-30 01:41:00,1.51105,1.5111,1.511,1.51105,179100000.0
2009-10-30 01:42:00,1.51105,1.5111,1.511,1.5111,377900000.0
2009-10-30 01:43:00,1.5111,1.5112,1.51085,1.51085,473500000.0
2009-10-30 01:44:00,1.51085,1.51095,1.51085,1.51095,385900000.0
2009-10-30 01:45:00,1.51095,1.51095,1.51095,1.51095,160900000.0
2009-10-30 01:46:00,1.51095,1.511,1.51095,1.51095,98400000.0
2009-10-30 01:47:00,1.51095,1.51105,1.51095,1.511,366500000.0
2009-10-30 01:48:00,1.51095,1.51105,1.51095,1.511,626900001.0
2009-10-30 01:49:00,1.51095,1.51105,1.51095,1.511,344999999.0
2009-10-30 01:50:00,1.511,1.511,1.51095,1.51095,306500000.0
2009-10-30 01:51:00,1.51095,1.51105,1.51095,1.51095,217000000.0
2009-10-30 01:52:00,1.51095,1.51095,1.51095,1.51095,15400000.0
2009-10-30 01:53:00,1.51095,1.51095,1.51095,1.51095,41100000.0
2009-10-30 01:54:00,1.51095,1.511,1.51095,1.51095,147800000.0
2009-10-30 01:55:00,1.51095,1.51095,1.51095,1.51095,25600000.0
2009-10-30 01:56:00,1.51095,1.51095,1.51095,1.51095,28900000.0
2009-10-30 01:57:00,1.51095,1.51095,1.51095,1.51095,160900000.0
2009-10-30 01:58:00,1.51095,1.511,1.51095,1.511,94100000.0
2009-10-30 01:59:00,1.511,1.511,1.51095,1.51095,285600000.0
2009-10-30 02:00:00,1.51095,1.51105,1.51095,1.51105,757999996.0
2009-10-30 02:01:00,1.51095,1.511,1.51095,1.51095,236699999.0
2009-10-30 02:02:00,1.51095,1.51105,1.51095,1.511,581900000.0
2009-10-30 02:03:00,1.511,1.511,1.51095,1.51095,124999999.0
2009-10-30 02:04:00,1.51095,1.511,1.51095,1.51095,97800000.0
2009-10-30 02:05:00,1.51095,1.511,1.51095,1.511,220600000.0
2009-10-30 02:06:00,1.51095,1.511,1.51095,1.51095,167500000.0
2009-10-30 02:07:00,1.51095,1.51105,1.51095,1.51095,228800000.0
2009-10-30 02:08:00,1.51095,1.51095,1.51095,1.51095,125400000.0
2009-10-30 02:09:00,1.51095,1.511,1.51095,1.51095,114099999.0
2009-10-30 02:10:00,1.51095,1.51095,1.51095,1.51095,79500000.0
2009-10-30 02:11:00,1.51095,1.511,1.51095,1.51095,48600000.0
2009-10-30 02:12:00,1.51095,1.51095,1.51095,1.51095,34400000.0
2009-10-30 02:13:00,1.51095,1.51095,1.51095,1.51095,33600000.0
2009-10-30 02:14:00,1.51095,1.51095,1.51095,1.51095,42600000.0
2009-10-30 02:15:00,1.51095,1.51095,1.51095,1.51095,28800000.0
2009-10-30 02:16:00,1.51095,1.51095,1.51095,1.51095,27500000.0
2009-10-30 02:17:00,1.51095,1.51095,1.51095,1.51095,38700000.0
2009-10-30 02:18:00,1.51095,1.51095,1.51095,1.51095,46400000.0
2009-10-30 02:19:00,1.51095,1.51095,1.51095,1.51095,48800000.0
2009-10-30 02:20:00,1.51095,1.51095,1.51095,1.51095,40800000.0
2009-10-30 02:21:00,1.51095,1.51095,1.51095,1.51095,17600000.0
2009-10-30 02:22:00,1.51095,1.51095,1.51095,1.51095,52800000.0
2009-10-30 02:23:00,1.51095,1.51095,1.51095,1.51095,3200000.0
2009-10-30 02:24:00,1.51095,1.51095,1.51095,1.51095,13600000.0
2009-10-30 02:25:00,1.51095,1.51095,1.51095,1.51095,38900000.0
2009-10-30 02:26:00,1.51095,1.51095,1.51095,1.51095,32900000.0
2009-10-30 02:27:00,1.51095,1.51095,1.51095,1.51095,28900000.0
2009-10-30 02:28:00,1.51095,1.511,1.51095,1.511,20000000.0
2009-10-30 02:29:00,1.511,1.511,1.511,1.511,9600000.0
2009-10-30 02:30:00,1.511,1.511,1.511,1.511,34800000.0
2009-10-30 02:31:00,1.511,1.511,1.511,1.511,19800000.0
2009-10-30 02:32:00,1.511,1.511,1.511,1.511,19800000.0
2009-10-30 02:33:00,1.511,1.511,1.51095,1.51095,39800000.0
2009-10-30 02:34:00,1.51095,1.51095,1.5107,1.51095,113300000.0
2009-10-30 02:35:00,1.51095,1.51095,1.5107,1.51095,42400000.0
2009-10-30 02:36:00,1.51095,1.51095,1.5107,1.51095,37600000.0
2009-10-30 02:37:00,1.51095,1.51095,1.51095,1.51095,39600000.0
2009-10-30 02:38:00,1.51095,1.51095,1.51095,1.51095,22300000.0
2009-10-30 02:39:00,1.51095,1.51095,1.51095,1.51095,23500000.0
2009-10-30 02:40:00,1.51095,1.51095,1.51095,1.51095,18000000.0
2009-10-30 02:41:00,1.51095,1.51095,1.51095,1.51095,8500000.0
2009-10-30 02:42:00,1.51095,1.51095,1.51095,1.51095,11500000.0
2009-10-30 02:43:00,1.51095,1.51095,1.51095,1.51095,3500000.0
2009-10-30 02:44:00,1.51095,1.51095,1.51095,1.51095,25000000.0
2009-10-30 02:45:00,1.51095,1.51095,1.51095,1.51095,32000000.0
2009-10-30 02:46:00,1.51095,1.51095,1.51095,1.51095,24000000.0
2009-10-30 02:47:00,1.51095,1.51095,1.51095,1.51095,16750000.0
2009-10-30 02:48:00,1.51095,1.51095,1.51095,1.51095,8000000.0
2009-10-30 02:49:00,1.51095,1.51095,1.51095,1.51095,10500000.0
2009-10-30 02:50:00,1.51095,1.51095,1.51095,1.51095,10500000.0
2009-10-30 02:51:00,1.51095,1.51095,1.51095,1.51095,7750000.0
2009-10-30 02:52:00,1.51095,1.51095,1.5106,1.5107,222700000.0
2009-10-30 02:53:00,1.5107,1.51085,1.5107,1.51075,467500000.0
2009-10-30 02:54:00,1.51075,1.51075,1.5106,1.5106,761300000.0
2009-10-30 02:55:00,1.5106,1.5108,1.5106,1.5107,679000000.0
2009-10-30 02:56:00,1.51065,1.5107,1.51055,1.51065,261800000.0
2009-10-30 02:57:00,1.51065,1.5107,1.51055,1.5106,476600000.0
2009-10-30 02:58:00,1.5106,1.5107,1.5106,1.51065,549400000.0
2009-10-30 02:59:00,1.51065,1.5107,1.5106,1.5106,263000000.0
2009-10-30 03:00:00,1.5106,1.51075,1.5106,1.51065,508100000.0
2009-10-30 03:01:00,1.5106,1.5108,1.5106,1.5108,411500000.0
2009-10-30 03:02:00,1.5108,1.51085,1.51075,1.51085,264600000.0
2009-10-30 03:03:00,1.51085,1.51085,1.51075,1.51075,745800000.0
2009-10-30 03:04:00,1.51075,1.5108,1.5107,1.51075,246100000.0
2009-10-30 03:05:00,1.51075,1.5108,1.51075,1.51075,620700000.0
2009-10-30 03:06:00,1.51075,1.51085,1.51075,1.51075,343300000.0
2009-10-30 03:07:00,1.51075,1.51075,1.51075,1.51075,313600000.0
2009-10-30 03:08:00,1.51075,1.51075,1.51075,1.51075,263300000.0
2009-10-30 03:09:00,1.51075,1.51075,1.5107,1.5107,350600000.0
2009-10-30 03:10:00,1.5107,1.51075,1.5106,1.51075,324000000.0
2009-10-30 03:11:00,1.51075,1.51075,1.51065,1.51075,253200000.0
2009-10-30 03:12:00,1.51075,1.5108,1.5107,1.51075,424800000.0
2009-10-30 03:13:00,1.51075,1.5109,1.5107,1.5109,215800000.0
2009-10-30 03:14:00,1.5109,1.5109,1.51065,1.51075,353100000.0
2009-10-30 03:15:00,1.51075,1.5108,1.5107,1.51075,247600000.0
2009-10-30 03:16:00,1.51075,1.51085,1.51075,1.51075,355500000.0
2009-10-30 03:17:00,1.51075,1.51095,1.51075,1.5109,314400000.0
2009-10-30 03:18:00,1.5109,1.5109,1.5107,1.5107,227600000.0
2009-10-30 03:19:00,1.5107,1.51085,1.5107,1.5108,368600000.0
2009-10-30 03:20:00,1.51085,1.51095,1.5108,1.51085,272200000.0
2009-10-30 03:21:00,1.5109,1.5109,1.5108,1.51085,537100000.0
2009-10-30 03:22:00,1.51085,1.51095,1.5108,1.5109,646700000.0
2009-10-30 03:23:00,1.5109,1.5109,1.51075,1.51085,288500000.0
2009-10-30 03:24:00,1.51085,1.51085,1.5107,1.5108,374800000.0
2009-10-30 03:25:00,1.5108,1.5108,1.51075,1.51075,112800000.0
2009-10-30 03:26:00,1.5108,1.51095,1.51075,1.51085,611600000.0
2009-10-30 03:27:00,1.51085,1.5109,1.5108,1.51085,413300000.0
2009-10-30 03:28:00,1.51085,1.5109,1.5108,1.51085,510500000.0
2009-10-30 03:29:00,1.51085,1.5109,1.5108,1.5109,484000000.0
2009-10-30 03:30:00,1.51085,1.5109,1.5108,1.51085,233200000.0
2009-10-30 03:31:00,1.5109,1.51095,1.51085,1.51095,325400000.0
2009-10-30 03:32:00,1.5109,1.51105,1.5109,1.51095,271000000.0
2009-10-30 03:33:00,1.511,1.511,1.5109,1.51095,317000000.0
2009-10-30 03:34:00,1.5109,1.51095,1.5108,1.51085,299700000.0
2009-10-30 03:35:00,1.51085,1.5109,1.5108,1.51085,285600000.0
2009-10-30 03:36:00,1.51085,1.5109,1.51085,1.5109,428600000.0
2009-10-30 03:37:00,1.5109,1.5109,1.5108,1.5109,272700000.0
2009-10-30 03:38:00,1.5109,1.511,1.5108,1.51085,234400000.0
2009-10-30 03:39:00,1.5108,1.5109,1.51075,1.5108,506400000.0
2009-10-30 03:40:00,1.5108,1.51085,1.5108,1.51085,159800000.0
2009-10-30 03:41:00,1.51085,1.51085,1.5108,1.5108,362600000.0
2009-10-30 03:42:00,1.5108,1.5109,1.5108,1.51085,160300000.0
2009-10-30 03:43:00,1.51085,1.5109,1.51075,1.5108,395600000.0
2009-10-30 03:44:00,1.51075,1.51085,1.51075,1.51085,173400000.0
2009-10-30 03:45:00,1.5108,1.5109,1.51075,1.5108,412100000.0
2009-10-30 03:46:00,1.51085,1.5109,1.5108,1.5109,434600000.0
2009-10-30 03:47:00,1.5109,1.51095,1.51085,1.5109,319000000.0
2009-10-30 03:48:00,1.5109,1.5109,1.5108,1.51085,209900000.0
2009-10-30 03:49:00,1.51085,1.5109,1.5108,1.51085,257300000.0
2009-10-30 03:50:00,1.51085,1.51095,1.5108,1.51085,266400000.0
2009-10-30 03:51:00,1.5109,1.511,1.51085,1.511,298100000.0
2009-10-30 03:52:00,1.511,1.511,1.51095,1.51095,72400000.0
2009-10-30 03:53:00,1.51095,1.51105,1.51095,1.511,147600000.0
2009-10-30 03:54:00,1.511,1.51105,1.51095,1.51095,233200000.0
2009-10-30 03:55:00,1.51095,1.5111,1.51095,1.511,319700000.0
2009-10-30 03:56:00,1.511,1.5111,1.511,1.5111,71600000.0
2009-10-30 03:57:00,1.5111,1.5111,1.51095,1.511,304700000.0
2009-10-30 03:58:00,1.511,1.51105,1.51095,1.51105,32500000.0
2009-10-30 03:59:00,1.51115,1.5112,1.51095,1.5112,127500000.0
2009-10-30 04:00:00,1.5112,1.5112,1.511,1.5111,139000000.0
2009-10-30 04:01:00,1.51115,1.51115,1.511,1.5111,267399999.0
2009-10-30 04:02:00,1.51105,1.51115,1.511,1.51105,452600001.0
2009-10-30 04:03:00,1.51105,1.5111,1.51095,1.511,242699998.0
2009-10-30 04:04:00,1.511,1.51105,1.51085,1.5109,285500000.0
2009-10-30 04:05:00,1.5109,1.5109,1.5108,1.5109,151300000.0
2009-10-30 04:06:00,1.51085,1.5109,1.5108,1.51085,191100000.0
2009-10-30 04:07:00,1.51085,1.5109,1.51075,1.51085,400700000.0
2009-10-30 04:08:00,1.5108,1.51085,1.5108,1.51085,112200000.0
2009-10-30 04:09:00,1.5108,1.51095,1.5108,1.5109,137600000.0
2009-10-30 04:10:00,1.51085,1.51085,1.5108,1.5108,181000000.0
2009-10-30 04:11:00,1.51085,1.51085,1.51075,1.5108,481999999.0
2009-10-30 04:12:00,1.5108,1.51085,1.51075,1.5108,359600001.0
2009-10-30 04:13:00,1.51085,1.51095,1.51075,1.5108,373000000.0
2009-10-30 04:14:00,1.5108,1.5108,1.51075,1.5108,353800002.0
2009-10-30 04:15:00,1.5108,1.5108,1.51075,1.5108,174700000.0
2009-10-30 04:16:00,1.5108,1.5109,1.5108,1.5109,159000000.0
2009-10-30 04:17:00,1.5109,1.5109,1.5108,1.51085,244500000.0
2009-10-30 04:18:00,1.51085,1.5109,1.51085,1.5109,156200000.0
2009-10-30 04:19:00,1.51085,1.51095,1.5108,1.51085,393300000.0
2009-10-30 04:20:00,1.5108,1.5109,1.51075,1.51085,303800000.0
2009-10-30 04:21:00,1.51085,1.51085,1.5108,1.51085,203400000.0
2009-10-30 04:22:00,1.5108,1.5109,1.5108,1.5109,239000000.0
2009-10-30 04:23:00,1.51085,1.5109,1.5108,1.5108,141000000.0
2009-10-30 04:24:00,1.5108,1.5109,1.51075,1.51085,162100000.0
2009-10-30 04:25:00,1.51085,1.5109,1.5108,1.5108,327000000.0
2009-10-30 04:26:00,1.5108,1.51085,1.51075,1.51085,153200000.0
2009-10-30 04:27:00,1.5108,1.511,1.51075,1.511,482300000.0
2009-10-30 04:28:00,1.511,1.51105,1.51095,1.51095,100600000.0
2009-10-30 04:29:00,1.51095,1.51105,1.5109,1.5109,377400000.0
2009-10-30 04:30:00,1.5109,1.5109,1.51085,1.5109,226500000.0
2009-10-30 04:31:00,1.5109,1.511,1.51085,1.51085,117800000.0
2009-10-30 04:32:00,1.51085,1.51095,1.51085,1.51085,255100000.0
2009-10-30 04:33:00,1.51085,1.51095,1.51085,1.51095,201300000.0
2009-10-30 04:34:00,1.51095,1.51095,1.51095,1.51095,89600000.0
2009-10-30 04:35:00,1.51095,1.51095,1.51095,1.51095,58400000.0
2009-10-30 04:36:00,1.51095,1.51095,1.51095,1.51095,19200000.0
2009-10-30 04:37:00,1.51095,1.51095,1.51095,1.51095,156100000.0
2009-10-30 04:38:00,1.51095,1.51095,1.51095,1.51095,89700000.0
2009-10-30 04:39:00,1.51095,1.511,1.51095,1.51095,216500000.0
2009-10-30 04:40:00,1.51095,1.51095,1.51095,1.51095,9600000.0
2009-10-30 04:41:00,1.51095,1.51095,1.51085,1.51085,122200000.0
2009-10-30 04:42:00,1.51085,1.51085,1.51085,1.51085,180800000.0
2009-10-30 04:43:00,1.51085,1.511,1.51085,1.511,128700000.0
2009-10-30 04:44:00,1.511,1.51105,1.5109,1.511,137000000.0
2009-10-30 04:45:00,1.51095,1.511,1.51095,1.511,45800000.0
2009-10-30 04:46:00,1.511,1.511,1.511,1.511,16000000.0
2009-10-30 04:47:00,1.511,1.51105,1.5109,1.511,236400000.0
2009-10-30 04:48:00,1.511,1.51105,1.51095,1.51095,102600000.0
2009-10-30 04:49:00,1.511,1.51105,1.51095,1.511,225700000.0
2009-10-30 04:50:00,1.511,1.511,1.5109,1.51095,152000000.0
2009-10-30 04:51:00,1.51095,1.51095,1.51085,1.5109,114900000.0
2009-10-30 04:52:00,1.5109,1.5109,1.51085,1.5109,414200000.0
2009-10-30 04:53:00,1.5109,1.511,1.51085,1.511,76600000.0
2009-10-30 04:54:00,1.51095,1.511,1.51085,1.51095,339200000.0
2009-10-30 04:55:00,1.511,1.511,1.5109,1.5109,276300000.0
2009-10-30 04:56:00,1.51095,1.511,1.5109,1.5109,290300000.0
2009-10-30 04:57:00,1.5109,1.51095,1.5108,1.51095,191000000.0
2009-10-30 04:58:00,1.51095,1.511,1.5109,1.511,204400000.0
2009-10-30 04:59:00,1.511,1.511,1.51095,1.511,161800000.0
2009-10-30 05:00:00,1.51095,1.511,1.51095,1.511,59700000.0
2009-10-30 05:01:00,1.511,1.511,1.5109,1.5109,129700000.0
2009-10-30 05:02:00,1.51095,1.51095,1.5109,1.5109,14000000.0
2009-10-30 05:03:00,1.51095,1.51095,1.51085,1.51085,316800000.0
2009-10-30 05:04:00,1.51085,1.51095,1.51085,1.51085,210500000.0
2009-10-30 05:05:00,1.51085,1.5109,1.51085,1.5109,115200000.0
2009-10-30 05:06:00,1.51085,1.5109,1.5108,1.5108,231400000.0
2009-10-30 05:07:00,1.5108,1.51085,1.51075,1.51075,73600000.0
2009-10-30 05:08:00,1.51075,1.5108,1.51075,1.51075,47800000.0
2009-10-30 05:09:00,1.51075,1.5108,1.51075,1.51075,279400000.0
2009-10-30 05:10:00,1.5108,1.5108,1.51075,1.5108,31200000.0
2009-10-30 05:11:00,1.5108,1.5108,1.5108,1.5108,6000000.0
2009-10-30 05:12:00,1.5108,1.5109,1.5108,1.51085,63300000.0
2009-10-30 05:13:00,1.51085,1.5109,1.5108,1.51085,243400000.0
2009-10-30 05:14:00,1.51085,1.51095,1.5108,1.51085,285200000.0
2009-10-30 05:15:00,1.51085,1.5109,1.51075,1.5109,340200000.0
2009-10-30 05:16:00,1.5109,1.5109,1.51075,1.5108,256200000.0
2009-10-30 05:17:00,1.5108,1.51085,1.5108,1.51085,43600000.0
2009-10-30 05:18:00,1.5108,1.5109,1.51075,1.51085,171600000.0
2009-10-30 05:19:00,1.5108,1.511,1.5108,1.5109,286100000.0
2009-10-30 05:20:00,1.5109,1.511,1.51085,1.51085,248700000.0
2009-10-30 05:21:00,1.5109,1.51095,1.5109,1.51095,593600000.0
2009-10-30 05:22:00,1.51095,1.51095,1.51085,1.5109,141800000.0
2009-10-30 05:23:00,1.5109,1.5111,1.5109,1.5111,227700000.0
2009-10-30 05:24:00,1.51105,1.51105,1.511,1.511,301600000.0
2009-10-30 05:25:00,1.511,1.51105,1.5109,1.511,316500000.0
2009-10-30 05:26:00,1.511,1.511,1.51095,1.511,296000000.0
2009-10-30 05:27:00,1.51095,1.511,1.51095,1.51095,404600000.0
2009-10-30 05:28:00,1.51095,1.51095,1.51095,1.51095,372500000.0
2009-10-30 05:29:00,1.51095,1.51105,1.51085,1.511,734600000.0
2009-10-30 05:30:00,1.511,1.511,1.51085,1.5109,571800000.0
2009-10-30 05:31:00,1.5109,1.51095,1.5109,1.5109,190000000.0
2009-10-30 05:32:00,1.51095,1.51095,1.5109,1.51095,163200000.0
2009-10-30 05:33:00,1.51095,1.51105,1.51095,1.511,207700000.0
2009-10-30 05:34:00,1.511,1.51105,1.51095,1.511,102900000.0
2009-10-30 05:35:00,1.511,1.5111,1.51095,1.5111,292200000.0
2009-10-30 05:36:00,1.51105,1.5112,1.511,1.51115,913099998.0
2009-10-30 05:37:00,1.51115,1.51125,1.5111,1.5111,747400000.0
2009-10-30 05:38:00,1.5111,1.5112,1.511,1.5111,634400000.0
2009-10-30 05:39:00,1.5111,1.51115,1.511,1.51105,738999998.0
2009-10-30 05:40:00,1.5111,1.51115,1.511,1.51115,751400001.0
2009-10-30 05:41:00,1.51115,1.5112,1.5111,1.51115,427000000.0
2009-10-30 05:42:00,1.51115,1.51125,1.5111,1.51115,1113599995.0
2009-10-30 05:43:00,1.5112,1.51125,1.5111,1.5112,993099994.0
2009-10-30 05:44:00,1.5112,1.51135,1.51115,1.5113,532699999.0
2009-10-30 05:45:00,1.5113,1.51135,1.51125,1.51125,323000000.0
2009-10-30 05:46:00,1.5113,1.51135,1.51125,1.5113,231100000.0
2009-10-30 05:47:00,1.5113,1.5114,1.51115,1.51135,607500000.0
2009-10-30 05:48:00,1.51135,1.5114,1.51125,1.51125,307200000.0
2009-10-30 05:49:00,1.5112,1.51125,1.51115,1.5112,604400000.0
2009-10-30 05:50:00,1.5112,1.5113,1.51115,1.5112,400500000.0
2009-10-30 05:51:00,1.5112,1.5113,1.5112,1.51125,490900000.0
2009-10-30 05:52:00,1.51125,1.5113,1.5112,1.51125,407200000.0
2009-10-30 05:53:00,1.51125,1.5113,1.5112,1.51125,521800000.0
2009-10-30 05:54:00,1.5113,1.5114,1.5113,1.5113,520300000.0
2009-10-30 05:55:00,1.51135,1.51135,1.51125,1.5113,371900000.0
2009-10-30 05:56:00,1.51135,1.51135,1.51125,1.5113,477000000.0
2009-10-30 05:57:00,1.51125,1.5113,1.51115,1.5112,412300000.0
2009-10-30 05:58:00,1.5112,1.5112,1.51115,1.51115,278200000.0
2009-10-30 05:59:00,1.5112,1.51125,1.5111,1.51115,393700000.0
2009-10-30 06:00:00,1.51115,1.5112,1.51105,1.51115,497800000.0
2009-10-30 06:01:00,1.5111,1.51115,1.5111,1.51115,248700000.0
2009-10-30 06:02:00,1.51115,1.51125,1.51115,1.51115,300800000.0
2009-10-30 06:03:00,1.51115,1.5112,1.51105,1.51105,340800000.0
2009-10-30 06:04:00,1.51105,1.51115,1.51105,1.5111,160300000.0
2009-10-30 06:05:00,1.5111,1.51115,1.51105,1.5111,313100000.0
2009-10-30 06:06:00,1.51105,1.51115,1.511,1.51105,407800000.0
2009-10-30 06:07:00,1.5111,1.51115,1.511,1.51105,812800000.0
2009-10-30 06:08:00,1.51105,1.5111,1.511,1.5111,327700000.0
2009-10-30 06:09:00,1.5111,1.5112,1.511,1.51105,329200000.0
2009-10-30 06:10:00,1.51105,1.51115,1.51105,1.51105,570400000.0
2009-10-30 06:11:00,1.51105,1.5111,1.51105,1.51105,417900000.0
2009-10-30 06:12:00,1.51105,1.5111,1.511,1.51105,510500000.0
2009-10-30 06:13:00,1.5111,1.51115,1.51105,1.5111,464800000.0
2009-10-30 06:14:00,1.5111,1.51115,1.51105,1.51105,324300000.0
2009-10-30 06:15:00,1.51105,1.5111,1.51105,1.5111,147400000.0
2009-10-30 06:16:00,1.5111,1.51115,1.51105,1.5111,180400000.0
2009-10-30 06:17:00,1.5111,1.5112,1.5111,1.5112,219400000.0
2009-10-30 06:18:00,1.5112,1.5112,1.5111,1.5111,165900000.0
2009-10-30 06:19:00,1.5111,1.5111,1.5109,1.51095,210700000.0
2009-10-30 06:20:00,1.51095,1.51095,1.5109,1.51095,274700000.0
2009-10-30 06:21:00,1.51095,1.511,1.51095,1.51095,166400000.0
2009-10-30 06:22:00,1.51095,1.51095,1.51095,1.51095,221900000.0
2009-10-30 06:23:00,1.51095,1.51095,1.51095,1.51095,191500000.0
2009-10-30 06:24:00,1.51095,1.51095,1.51095,1.51095,230200000.0
2009-10-30 06:25:00,1.51095,1.51095,1.51075,1.5108,181700000.0
2009-10-30 06:26:00,1.5108,1.51085,1.51075,1.51085,466500000.0
2009-10-30 06:27:00,1.51085,1.5109,1.51085,1.51085,245700000.0
2009-10-30 06:28:00,1.51085,1.51095,1.5108,1.51085,624900000.0
2009-10-30 06:29:00,1.5108,1.5109,1.51075,1.5108,207300000.0
2009-10-30 06:30:00,1.5108,1.51085,1.51075,1.5108,136300000.0
2009-10-30 06:31:00,1.51085,1.51085,1.5108,1.51085,192100000.0
2009-10-30 06:32:00,1.51085,1.51085,1.5108,1.51085,48500000.0
2009-10-30 06:33:00,1.51085,1.51085,1.51085,1.51085,96000000.0
2009-10-30 06:34:00,1.51085,1.51095,1.5108,1.51095,173200000.0
2009-10-30 06:35:00,1.51095,1.51095,1.5109,1.51095,63300000.0
2009-10-30 06:36:00,1.51095,1.51095,1.51085,1.51085,112700000.0
2009-10-30 06:37:00,1.51085,1.5109,1.51085,1.51085,30500000.0
2009-10-30 06:38:00,1.51085,1.5109,1.51085,1.51085,93600000.0
2009-10-30 06:39:00,1.51085,1.511,1.51085,1.51095,94300000.0
2009-10-30 06:40:00,1.51095,1.51095,1.51085,1.51095,42400000.0
2009-10-30 06:41:00,1.5109,1.511,1.5109,1.5109,142500000.0
2009-10-30 06:42:00,1.5109,1.511,1.5109,1.51095,170400000.0
2009-10-30 06:43:00,1.511,1.511,1.51085,1.51085,162500000.0
2009-10-30 06:44:00,1.51085,1.5109,1.51085,1.51085,72300000.0
2009-10-30 06:45:00,1.51085,1.51085,1.51085,1.51085,66400000.0
2009-10-30 06:46:00,1.51085,1.51085,1.51085,1.51085,60800000.0
2009-10-30 06:47:00,1.51085,1.5109,1.5108,1.51085,91500000.0
2009-10-30 06:48:00,1.51085,1.5109,1.51085,1.51085,108500000.0
2009-10-30 06:49:00,1.51085,1.5109,1.51075,1.5108,138700000.0
2009-10-30 06:50:00,1.5108,1.5108,1.5108,1.5108,2400000.0
2009-10-30 06:51:00,1.51075,1.5108,1.51075,1.51075,49800000.0
2009-10-30 06:52:00,1.5108,1.5108,1.5108,1.5108,9600000.0
2009-10-30 06:53:00,1.51075,1.5108,1.51075,1.5108,47400000.0
2009-10-30 06:54:00,1.51085,1.51085,1.51075,1.51085,162100000.0
2009-10-30 06:55:00,1.51085,1.51085,1.5108,1.5108,36100000.0
2009-10-30 06:56:00,1.5108,1.51085,1.5108,1.51085,72300000.0
2009-10-30 06:57:00,1.51085,1.51085,1.5108,1.5108,176300000.0
2009-10-30 06:58:00,1.5108,1.51085,1.51075,1.51085,69800000.0
2009-10-30 06:59:00,1.51085,1.5109,1.51085,1.51085,78500000.0
2009-10-30 07:00:00,1.51085,1.51085,1.51085,1.51085,100000000.0
2009-10-30 07:01:00,1.51085,1.51085,1.51085,1.51085,64800000.0
2009-10-30 07:02:00,1.51085,1.5109,1.51085,1.51085,107600000.0
2009-10-30 07:03:00,1.51085,1.51085,1.5108,1.51085,162000000.0
2009-10-30 07:04:00,1.51085,1.511,1.51085,1.51085,158900000.0
2009-10-30 07:05:00,1.51085,1.51095,1.51085,1.51085,178400000.0
2009-10-30 07:06:00,1.51085,1.51085,1.5108,1.51085,67400000.0
2009-10-30 07:07:00,1.51085,1.51095,1.5108,1.51085,116400000.0
2009-10-30 07:08:00,1.51085,1.51085,1.5108,1.5108,127800000.0
2009-10-30 07:09:00,1.5108,1.5109,1.5108,1.51085,60800000.0
2009-10-30 07:10:00,1.51085,1.51085,1.5108,1.51085,72100000.0
2009-10-30 07:11:00,1.51085,1.51085,1.51085,1.51085,99200000.0
2009-10-30 07:12:00,1.51085,1.51095,1.51085,1.51085,227800000.0
2009-10-30 07:13:00,1.51085,1.51095,1.51085,1.5109,482100000.0
2009-10-30 07:14:00,1.5109,1.51095,1.51085,1.5109,221000000.0
2009-10-30 07:15:00,1.5109,1.51095,1.5108,1.51085,270600000.0
2009-10-30 07:16:00,1.51085,1.51085,1.5108,1.51085,100400000.0
2009-10-30 07:17:00,1.51085,1.5109,1.51085,1.51085,274700000.0
2009-10-30 07:18:00,1.51085,1.51095,1.51085,1.5109,507300000.0
2009-10-30 07:19:00,1.51085,1.5109,1.51085,1.51085,553400000.0
2009-10-30 07:20:00,1.51085,1.51085,1.51085,1.51085,69600000.0
2009-10-30 07:21:00,1.51085,1.5109,1.51085,1.51085,354900000.0
2009-10-30 07:22:00,1.51085,1.5109,1.5108,1.51085,322500000.0
2009-10-30 07:23:00,1.51085,1.51085,1.51075,1.5108,76000000.0
2009-10-30 07:24:00,1.5108,1.5108,1.5108,1.5108,16800000.0
2009-10-30 07:25:00,1.5108,1.5108,1.5108,1.5108,62400000.0
2009-10-30 07:26:00,1.5108,1.5108,1.5107,1.5107,82800000.0
2009-10-30 07:27:00,1.5107,1.5107,1.51065,1.5107,99200000.0
2009-10-30 07:28:00,1.5107,1.51075,1.51065,1.5107,108500000.0
2009-10-30 07:29:00,1.5107,1.51075,1.51065,1.51065,112800000.0
2009-10-30 07:30:00,1.51065,1.51065,1.51065,1.51065,244000000.0
2009-10-30 07:31:00,1.51065,1.51065,1.5105,1.51055,282600000.0
2009-10-30 07:32:00,1.51055,1.51055,1.51045,1.51055,193300000.0
2009-10-30 07:33:00,1.51055,1.51055,1.51055,1.51055,2000000.0
2009-10-30 07:34:00,1.51055,1.5106,1.51055,1.51055,43500000.0
2009-10-30 07:35:00,1.51055,1.51055,1.51055,1.51055,36900000.0
2009-10-30 07:36:00,1.51055,1.51075,1.51055,1.51075,126700000.0
2009-10-30 07:37:00,1.5107,1.51075,1.5105,1.5106,210000000.0
2009-10-30 07:38:00,1.5106,1.5106,1.51055,1.51055,174200000.0
2009-10-30 07:39:00,1.51055,1.5106,1.51055,1.51055,292400000.0
2009-10-30 07:40:00,1.51055,1.5106,1.51055,1.51055,289800000.0
2009-10-30 07:41:00,1.51055,1.5106,1.51055,1.51055,253200000.0
2009-10-30 07:42:00,1.51055,1.51065,1.51055,1.51055,263600000.0
2009-10-30 07:43:00,1.51055,1.51055,1.51055,1.51055,63400000.0
2009-10-30 07:44:00,1.51055,1.5106,1.51045,1.51055,97100000.0
2009-10-30 07:45:00,1.51055,1.51065,1.51045,1.51065,362100000.0
2009-10-30 07:46:00,1.51065,1.5108,1.51055,1.51065,363200000.0
2009-10-30 07:47:00,1.51065,1.51065,1.5105,1.51055,140300000.0
2009-10-30 07:48:00,1.51055,1.5106,1.51055,1.51055,171900000.0
2009-10-30 07:49:00,1.51055,1.5106,1.5105,1.51055,189400000.0
2009-10-30 07:50:00,1.51055,1.51055,1.51055,1.51055,44000000.0
2009-10-30 07:51:00,1.51055,1.5106,1.5105,1.5105,85500000.0
2009-10-30 07:52:00,1.5105,1.51065,1.5105,1.5106,255000000.0
2009-10-30 07:53:00,1.5106,1.51065,1.5105,1.5105,281400000.0
2009-10-30 07:54:00,1.5105,1.5106,1.5105,1.5105,194500000.0
2009-10-30 07:55:00,1.5105,1.51055,1.51045,1.51055,112700000.0
2009-10-30 07:56:00,1.51055,1.51055,1.51045,1.51045,180100000.0
2009-10-30 07:57:00,1.51045,1.5105,1.51035,1.5105,93300000.0
2009-10-30 07:58:00,1.5105,1.51055,1.51045,1.51055,129300000.0
2009-10-30 07:59:00,1.51055,1.51065,1.51045,1.51045,185800000.0
2009-10-30 08:00:00,1.51045,1.5107,1.51035,1.51065,194400000.0
2009-10-30 08:01:00,1.51065,1.5107,1.51055,1.51065,254200000.0
2009-10-30 08:02:00,1.5107,1.51075,1.51065,1.51065,165400000.0
2009-10-30 08:03:00,1.51065,1.51075,1.51055,1.51055,228900000.0
2009-10-30 08:04:00,1.51055,1.5106,1.51055,1.51055,163000000.0
2009-10-30 08:05:00,1.51055,1.5106,1.5105,1.5105,185600000.0
2009-10-30 08:06:00,1.5105,1.51055,1.51045,1.5105,61600000.0
2009-10-30 08:07:00,1.5105,1.5105,1.51045,1.5105,26000000.0
2009-10-30 08:08:00,1.5105,1.5105,1.5104,1.5104,103700000.0
2009-10-30 08:09:00,1.5104,1.5105,1.5104,1.5104,45800000.0
2009-10-30 08:10:00,1.5104,1.51045,1.5103,1.5104,167300000.0
2009-10-30 08:11:00,1.5104,1.51045,1.5104,1.5104,53900000.0
2009-10-30 08:12:00,1.5104,1.5104,1.51035,1.51035,61600000.0
2009-10-30 08:13:00,1.51035,1.5104,1.51035,1.5104,252200000.0
2009-10-30 08:14:00,1.5104,1.5105,1.5104,1.51045,103300000.0
2009-10-30 08:15:00,1.51045,1.51045,1.5104,1.5104,122700000.0
2009-10-30 08:16:00,1.5104,1.5105,1.5104,1.5105,140100000.0
2009-10-30 08:17:00,1.5105,1.5105,1.51045,1.51045,125100000.0
2009-10-30 08:18:00,1.51045,1.5105,1.5104,1.5105,127200000.0
2009-10-30 08:19:00,1.5105,1.51055,1.5104,1.5104,145300000.0
2009-10-30 08:20:00,1.5104,1.5104,1.51025,1.51025,225300000.0
2009-10-30 08:21:00,1.5103,1.51035,1.5103,1.51035,148000000.0
2009-10-30 08:22:00,1.51035,1.51045,1.51035,1.51035,38900000.0
2009-10-30 08:23:00,1.51035,1.5104,1.5103,1.5103,175700000.0
2009-10-30 08:24:00,1.5103,1.5103,1.51025,1.51025,545500000.0
2009-10-30 08:25:00,1.51025,1.51025,1.51025,1.51025,333000000.0
2009-10-30 08:26:00,1.51025,1.51035,1.51025,1.51035,216500000.0
2009-10-30 08:27:00,1.51035,1.51045,1.51025,1.51035,319000000.0
2009-10-30 08:28:00,1.51035,1.51035,1.5103,1.5103,24300000.0
2009-10-30 08:29:00,1.5103,1.5104,1.5103,1.5103,115900000.0
2009-10-30 08:30:00,1.5103,1.5103,1.51025,1.51025,149600000.0
2009-10-30 08:31:00,1.51025,1.5104,1.51025,1.5103,233500000.0
2009-10-30 08:32:00,1.51025,1.51035,1.51025,1.51035,113700000.0
2009-10-30 08:33:00,1.51035,1.51035,1.51035,1.51035,33900000.0
2009-10-30 08:34:00,1.51035,1.51035,1.51025,1.51025,47000000.0
2009-10-30 08:35:00,1.51025,1.5103,1.51025,1.51025,190700000.0
2009-10-30 08:36:00,1.5103,1.5104,1.51025,1.51035,295200000.0
2009-10-30 08:37:00,1.51035,1.5104,1.51025,1.5103,246300000.0
2009-10-30 08:38:00,1.51035,1.51035,1.5103,1.51035,81100000.0
2009-10-30 08:39:00,1.51035,1.5104,1.5103,1.51035,23400000.0
2009-10-30 08:40:00,1.5103,1.5103,1.5103,1.5103,49900000.0
2009-10-30 08:41:00,1.51025,1.5103,1.5102,1.5102,134400000.0
2009-10-30 08:42:00,1.5102,1.51035,1.5102,1.51025,257300000.0
2009-10-30 08:43:00,1.51025,1.5103,1.51015,1.51015,233200000.0
2009-10-30 08:44:00,1.5101,1.51025,1.5101,1.5102,114899999.0
2009-10-30 08:45:00,1.5102,1.51025,1.51015,1.5102,75300000.0
2009-10-30 08:46:00,1.5102,1.51035,1.5101,1.51025,194300000.0
2009-10-30 08:47:00,1.51035,1.51045,1.5102,1.5103,317900000.0
2009-10-30 08:48:00,1.5103,1.5104,1.51025,1.51035,230800000.0
2009-10-30 08:49:00,1.51035,1.51045,1.51035,1.51035,115300000.0
2009-10-30 08:50:00,1.51035,1.51035,1.5103,1.5103,217900000.0
2009-10-30 08:51:00,1.5103,1.51035,1.5103,1.5103,290700000.0
2009-10-30 08:52:00,1.5103,1.51035,1.5103,1.51035,64400000.0
2009-10-30 08:53:00,1.5103,1.5104,1.5103,1.5104,99400000.0
2009-10-30 08:54:00,1.5104,1.51055,1.5104,1.51055,409300001.0
2009-10-30 08:55:00,1.51055,1.5106,1.5104,1.5106,168500000.0
2009-10-30 08:56:00,1.51055,1.51055,1.51055,1.51055,26000000.0
2009-10-30 08:57:00,1.51055,1.5106,1.5105,1.51055,216900000.0
2009-10-30 08:58:00,1.51055,1.5106,1.51055,1.51055,95800000.0
2009-10-30 08:59:00,1.51055,1.5106,1.5105,1.51055,274900000.0
2009-10-30 09:00:00,1.5106,1.51065,1.5105,1.5106,194800000.0
2009-10-30 09:01:00,1.5106,1.51065,1.51055,1.51055,139400000.0
2009-10-30 09:02:00,1.51055,1.51055,1.5104,1.5104,323800000.0
2009-10-30 09:03:00,1.5104,1.5105,1.5103,1.5103,206900000.0
2009-10-30 09:04:00,1.5103,1.51035,1.5102,1.5102,204600000.0
2009-10-30 09:05:00,1.5102,1.51055,1.5102,1.5105,177100000.0
2009-10-30 09:06:00,1.5105,1.5105,1.51025,1.5105,198000000.0
2009-10-30 09:07:00,1.5105,1.51055,1.51035,1.5104,101100000.0
2009-10-30 09:08:00,1.5104,1.5104,1.51035,1.5104,132400000.0
2009-10-30 09:09:00,1.5104,1.51045,1.5104,1.5104,118500000.0
2009-10-30 09:10:00,1.5104,1.5104,1.51035,1.5104,94700000.0
2009-10-30 09:11:00,1.51035,1.5104,1.51035,1.5104,113900000.0
2009-10-30 09:12:00,1.51035,1.5104,1.51035,1.51035,214200000.0
2009-10-30 09:13:00,1.51035,1.51045,1.51035,1.51045,258900000.0
2009-10-30 09:14:00,1.5104,1.5105,1.5104,1.5104,147000000.0
2009-10-30 09:15:00,1.5104,1.5104,1.5104,1.5104,191000000.0
2009-10-30 09:16:00,1.5104,1.5104,1.51035,1.5104,138000000.0
2009-10-30 09:17:00,1.5104,1.5104,1.5103,1.5103,188300000.0
2009-10-30 09:18:00,1.5104,1.5104,1.5102,1.51025,709599998.0
2009-10-30 09:19:00,1.5103,1.5103,1.5102,1.51025,442100000.0
2009-10-30 09:20:00,1.5103,1.51035,1.5102,1.5103,409800000.0
2009-10-30 09:21:00,1.5103,1.5103,1.5102,1.5102,524200000.0
2009-10-30 09:22:00,1.51015,1.5103,1.51015,1.5103,223500002.0
2009-10-30 09:23:00,1.5103,1.5103,1.51025,1.5103,246900000.0
2009-10-30 09:24:00,1.5103,1.51035,1.5103,1.5103,100800000.0
2009-10-30 09:25:00,1.5103,1.51035,1.5103,1.51035,113700000.0
2009-10-30 09:26:00,1.51035,1.51035,1.5103,1.5103,86900000.0
2009-10-30 09:27:00,1.5103,1.5103,1.5103,1.5103,62000000.0
2009-10-30 09:28:00,1.5103,1.51035,1.5103,1.51035,119500000.0
2009-10-30 09:29:00,1.5104,1.51045,1.51035,1.5104,192800000.0
2009-10-30 09:30:00,1.5104,1.5104,1.5104,1.5104,110000000.0
2009-10-30 09:31:00,1.5104,1.51045,1.5102,1.5102,627700000.0
2009-10-30 09:32:00,1.5102,1.51035,1.51015,1.51025,667900000.0
2009-10-30 09:33:00,1.51025,1.51035,1.51015,1.5102,544400000.0
2009-10-30 09:34:00,1.5102,1.51035,1.5102,1.51025,152100000.0
2009-10-30 09:35:00,1.51025,1.5103,1.51,1.51015,412200000.0
2009-10-30 09:36:00,1.51015,1.51025,1.51015,1.51025,377200000.0
2009-10-30 09:37:00,1.51025,1.5104,1.51025,1.5103,187800000.0
2009-10-30 09:38:00,1.5103,1.51035,1.51,1.51005,322900000.0
2009-10-30 09:39:00,1.51005,1.51005,1.50995,1.50995,622900000.0
2009-10-30 09:40:00,1.50995,1.50995,1.50985,1.50995,380300000.0
2009-10-30 09:41:00,1.50995,1.51,1.50995,1.51,442800000.0
2009-10-30 09:42:00,1.5099,1.51,1.50985,1.5099,690500000.0
2009-10-30 09:43:00,1.5099,1.5099,1.50975,1.5098,597100000.0
2009-10-30 09:44:00,1.5098,1.5099,1.50965,1.50975,476700001.0
2009-10-30 09:45:00,1.50975,1.50985,1.50965,1.5097,592800000.0
2009-10-30 09:46:00,1.5097,1.50985,1.50965,1.50985,257800001.0
2009-10-30 09:47:00,1.5098,1.5099,1.5097,1.50975,388500000.0
2009-10-30 09:48:00,1.50975,1.5099,1.5097,1.50985,249400000.0
2009-10-30 09:49:00,1.50985,1.51,1.50985,1.51,212900000.0
2009-10-30 09:50:00,1.50995,1.50995,1.5098,1.5098,295200000.0
2009-10-30 09:51:00,1.5098,1.50985,1.50975,1.5098,333500000.0
2009-10-30 09:52:00,1.5098,1.5099,1.5098,1.50985,333700000.0
2009-10-30 09:53:00,1.50985,1.51,1.5098,1.50995,452900000.0
2009-10-30 09:54:00,1.50995,1.51,1.5099,1.50995,314199997.0
2009-10-30 09:55:00,1.50995,1.51015,1.50995,1.5101,462200000.0
2009-10-30 09:56:00,1.5101,1.5101,1.5099,1.51005,652500000.0
2009-10-30 09:57:00,1.51005,1.51005,1.50995,1.51,722700001.0
2009-10-30 09:58:00,1.51,1.51005,1.50995,1.51005,299300000.0
2009-10-30 09:59:00,1.51005,1.51015,1.50995,1.51005,465000001.0
2009-10-30 10:00:00,1.5101,1.5101,1.50985,1.51,261700000.0
2009-10-30 10:01:00,1.51,1.51,1.50975,1.50985,639899999.0
2009-10-30 10:02:00,1.50985,1.5102,1.50985,1.5102,692599998.0
2009-10-30 10:03:00,1.5102,1.5102,1.51005,1.51015,300800000.0
2009-10-30 10:04:00,1.51015,1.51025,1.5101,1.5101,355800000.0
2009-10-30 10:05:00,1.5101,1.5102,1.51005,1.51015,520500000.0
2009-10-30 10:06:00,1.51015,1.5102,1.51005,1.51015,543200000.0
2009-10-30 10:07:00,1.5101,1.5102,1.51005,1.5101,494000000.0
2009-10-30 10:08:00,1.51015,1.51025,1.51005,1.51005,550100000.0
2009-10-30 10:09:00,1.51005,1.51005,1.5099,1.51,395600000.0
2009-10-30 10:10:00,1.51005,1.5101,1.5099,1.51,341700000.0
2009-10-30 10:11:00,1.51,1.51005,1.50995,1.50995,290300000.0
2009-10-30 10:12:00,1.50995,1.51,1.5099,1.5099,522400000.0
2009-10-30 10:13:00,1.5099,1.51,1.5099,1.50995,682600000.0
2009-10-30 10:14:00,1.50995,1.51,1.5099,1.50995,349600000.0
2009-10-30 10:15:00,1.50995,1.51005,1.5099,1.51,412900000.0
2009-10-30 10:16:00,1.51,1.5101,1.51,1.51,527400000.0
2009-10-30 10:17:00,1.51,1.51015,1.51,1.5101,687700000.0
2009-10-30 10:18:00,1.5101,1.5102,1.51005,1.5101,464200000.0
2009-10-30 10:19:00,1.5101,1.5105,1.51005,1.5103,400600000.0
2009-10-30 10:20:00,1.5104,1.5104,1.5102,1.5103,323300001.0
2009-10-30 10:21:00,1.5103,1.5104,1.5101,1.5102,460100000.0
2009-10-30 10:22:00,1.5102,1.51025,1.5101,1.51025,658299999.0
2009-10-30 10:23:00,1.51025,1.51025,1.51015,1.51015,460500000.0
2009-10-30 10:24:00,1.51015,1.51035,1.51015,1.5102,608600000.0
2009-10-30 10:25:00,1.51025,1.51035,1.51015,1.51015,696400000.0
2009-10-30 10:26:00,1.51015,1.51025,1.51015,1.51025,570899999.0
2009-10-30 10:27:00,1.51025,1.51035,1.51015,1.5102,639200000.0
2009-10-30 10:28:00,1.5102,1.51025,1.5101,1.51025,656800002.0
2009-10-30 10:29:00,1.51025,1.5103,1.5101,1.51025,598700001.0
2009-10-30 10:30:00,1.51025,1.51035,1.5102,1.51035,471700000.0
2009-10-30 10:31:00,1.51035,1.51035,1.5103,1.5103,384400000.0
2009-10-30 10:32:00,1.5103,1.5105,1.5103,1.5104,466400000.0
2009-10-30 10:33:00,1.5104,1.51045,1.5104,1.5104,380800000.0
2009-10-30 10:34:00,1.5104,1.5104,1.51035,1.51035,284200000.0
2009-10-30 10:35:00,1.51035,1.51055,1.51035,1.51045,472300001.0
2009-10-30 10:36:00,1.51045,1.5106,1.51045,1.51045,613600000.0
2009-10-30 10:37:00,1.51045,1.5105,1.51035,1.51035,475900000.0
2009-10-30 10:38:00,1.51035,1.51035,1.51025,1.51025,464300000.0
2009-10-30 10:39:00,1.51025,1.5103,1.51025,1.5103,210000000.0
2009-10-30 10:40:00,1.5103,1.5103,1.51025,1.5103,345300000.0
2009-10-30 10:41:00,1.5103,1.5103,1.51025,1.51025,380200000.0
2009-10-30 10:42:00,1.51025,1.51035,1.51025,1.51035,346800000.0
2009-10-30 10:43:00,1.51035,1.51045,1.5103,1.51045,193100000.0
2009-10-30 10:44:00,1.51045,1.51045,1.5104,1.51045,128300000.0
2009-10-30 10:45:00,1.51045,1.51045,1.51045,1.51045,488900000.0
2009-10-30 10:46:00,1.51045,1.5105,1.5104,1.5104,452100000.0
2009-10-30 10:47:00,1.5104,1.51045,1.51035,1.5104,229400000.0
2009-10-30 10:48:00,1.5104,1.51045,1.5104,1.5104,321000000.0
2009-10-30 10:49:00,1.5104,1.51045,1.51035,1.5104,380200000.0
2009-10-30 10:50:00,1.5104,1.5104,1.5104,1.5104,285400000.0
2009-10-30 10:51:00,1.5104,1.5104,1.5104,1.5104,317900000.0
2009-10-30 10:52:00,1.5104,1.5104,1.5104,1.5104,236300000.0
2009-10-30 10:53:00,1.5104,1.51045,1.5104,1.5104,417500000.0
2009-10-30 10:54:00,1.5104,1.51045,1.5104,1.51045,391500000.0
2009-10-30 10:55:00,1.51045,1.51045,1.5103,1.5103,480400000.0
2009-10-30 10:56:00,1.5103,1.51045,1.5103,1.51035,392600000.0
2009-10-30 10:57:00,1.51035,1.51035,1.5103,1.5103,523100000.0
2009-10-30 10:58:00,1.5103,1.5103,1.51025,1.5103,347500000.0
2009-10-30 10:59:00,1.5103,1.5105,1.5103,1.51045,260000000.0
2009-10-30 11:00:00,1.5104,1.5106,1.5104,1.5106,107400000.0
2009-10-30 11:01:00,1.5106,1.51075,1.51055,1.51075,167800000.0
2009-10-30 11:02:00,1.51075,1.51075,1.51065,1.51065,356300000.0
2009-10-30 11:03:00,1.5107,1.5107,1.51055,1.51055,362500000.0
2009-10-30 11:04:00,1.51055,1.51055,1.5105,1.51055,173400000.0
2009-10-30 11:05:00,1.51055,1.5106,1.5105,1.5106,320800000.0
2009-10-30 11:06:00,1.5106,1.5106,1.51055,1.51055,397300000.0
2009-10-30 11:07:00,1.51055,1.5106,1.51055,1.51055,656800000.0
2009-10-30 11:08:00,1.51055,1.51055,1.5104,1.5105,566100000.0
2009-10-30 11:09:00,1.5105,1.51055,1.5105,1.51055,596000000.0
2009-10-30 11:10:00,1.51055,1.5106,1.51055,1.5106,747400000.0
2009-10-30 11:11:00,1.5106,1.5106,1.51055,1.5106,112900000.0
2009-10-30 11:12:00,1.5106,1.5107,1.51055,1.5107,252200000.0
2009-10-30 11:13:00,1.5107,1.5107,1.5106,1.51065,382700000.0
2009-10-30 11:14:00,1.51065,1.5107,1.51045,1.51045,312400000.0
2009-10-30 11:15:00,1.51045,1.5106,1.5104,1.5104,363400000.0
2009-10-30 11:16:00,1.5104,1.51055,1.5104,1.5104,350800000.0
2009-10-30 11:17:00,1.5104,1.5105,1.5104,1.51045,158300000.0
2009-10-30 11:18:00,1.51045,1.51045,1.51025,1.51025,360000000.0
2009-10-30 11:19:00,1.51025,1.51035,1.51025,1.51025,166600000.0
2009-10-30 11:20:00,1.51025,1.51035,1.51025,1.5103,129300000.0
2009-10-30 11:21:00,1.5103,1.51045,1.5102,1.51035,524950000.0
2009-10-30 11:22:00,1.51035,1.51045,1.51035,1.5104,367699999.0
2009-10-30 11:23:00,1.5104,1.5107,1.5104,1.51045,483300000.0
2009-10-30 11:24:00,1.51045,1.5105,1.5104,1.51045,516100000.0
2009-10-30 11:25:00,1.51045,1.51055,1.51035,1.51035,634300000.0
2009-10-30 11:26:00,1.51035,1.5104,1.51035,1.51035,327700000.0
2009-10-30 11:27:00,1.51035,1.51035,1.51025,1.5103,217800000.0
2009-10-30 11:28:00,1.5103,1.51035,1.51025,1.51025,228200000.0
2009-10-30 11:29:00,1.51025,1.5104,1.51025,1.51035,451700000.0
2009-10-30 11:30:00,1.51035,1.5104,1.5103,1.51035,254600000.0
2009-10-30 11:31:00,1.51035,1.51035,1.5103,1.5103,156600000.0
2009-10-30 11:32:00,1.51025,1.5104,1.51025,1.51035,266500000.0
2009-10-30 11:33:00,1.51035,1.5106,1.51035,1.5105,146400000.0
2009-10-30 11:34:00,1.5105,1.51075,1.5105,1.5106,537800000.0
2009-10-30 11:35:00,1.5106,1.5107,1.5106,1.5106,228000000.0
2009-10-30 11:36:00,1.5106,1.5106,1.51035,1.51035,293100000.0
2009-10-30 11:37:00,1.51035,1.5104,1.5102,1.5102,361799999.0
2009-10-30 11:38:00,1.5102,1.5102,1.51015,1.5102,223000000.0
2009-10-30 11:39:00,1.5102,1.51025,1.51015,1.5102,365200001.0
2009-10-30 11:40:00,1.51025,1.51025,1.51015,1.5102,196100000.0
2009-10-30 11:41:00,1.5102,1.51025,1.5101,1.5101,222000000.0
2009-10-30 11:42:00,1.51015,1.5102,1.5101,1.51015,309000000.0
2009-10-30 11:43:00,1.5101,1.5102,1.5101,1.5102,176100000.0
2009-10-30 11:44:00,1.5102,1.5102,1.51015,1.5102,171300000.0
2009-10-30 11:45:00,1.5102,1.5102,1.50995,1.51,174300000.0
2009-10-30 11:46:00,1.51,1.51005,1.51,1.51,232400000.0
2009-10-30 11:47:00,1.51,1.51,1.50995,1.51,281700000.0
2009-10-30 11:48:00,1.51,1.51005,1.51,1.51005,343100000.0
2009-10-30 11:49:00,1.5101,1.5101,1.51,1.51,272800000.0
2009-10-30 11:50:00,1.51,1.51025,1.51,1.51015,326399999.0
2009-10-30 11:51:00,1.5102,1.5102,1.51,1.51,95200000.0
2009-10-30 11:52:00,1.51,1.51015,1.51,1.51015,495000001.0
2009-10-30 11:53:00,1.51015,1.5102,1.51005,1.5101,643400000.0
2009-10-30 11:54:00,1.5101,1.5101,1.50995,1.51,389899999.0
2009-10-30 11:55:00,1.51,1.51,1.5098,1.5098,431200000.0
2009-10-30 11:56:00,1.5098,1.5102,1.5098,1.51015,437400000.0
2009-10-30 11:57:00,1.51015,1.5102,1.5101,1.51015,188200000.0
2009-10-30 11:58:00,1.51015,1.5102,1.51005,1.5101,185600000.0
2009-10-30 11:59:00,1.5101,1.5101,1.50965,1.5097,434600000.0
2009-10-30 12:00:00,1.5097,1.50985,1.50965,1.50985,479200000.0
2009-10-30 12:01:00,1.50985,1.50995,1.50985,1.5099,610900000.0
2009-10-30 12:02:00,1.5099,1.50995,1.50985,1.5099,752600001.0
2009-10-30 12:03:00,1.50985,1.51,1.50975,1.51,272000000.0
2009-10-30 12:04:00,1.51,1.5101,1.5099,1.50995,480900000.0
2009-10-30 12:05:00,1.50995,1.51005,1.50985,1.50985,445100000.0
2009-10-30 12:06:00,1.50985,1.51005,1.50975,1.5099,618500000.0
2009-10-30 12:07:00,1.5099,1.50995,1.50985,1.5099,609800001.0
2009-10-30 12:08:00,1.5099,1.50995,1.50985,1.5099,437800000.0
2009-10-30 12:09:00,1.5099,1.50995,1.50985,1.5099,473300003.0
2009-10-30 12:10:00,1.50995,1.50995,1.5097,1.5098,208300000.0
2009-10-30 12:11:00,1.5098,1.50985,1.50965,1.50985,448500000.0
2009-10-30 12:12:00,1.5098,1.50985,1.5097,1.5097,164700000.0
2009-10-30 12:13:00,1.5097,1.50975,1.50955,1.50955,454400000.0
2009-10-30 12:14:00,1.5096,1.5097,1.5096,1.5096,499400000.0
2009-10-30 12:15:00,1.5096,1.5097,1.5096,1.5096,263800000.0
2009-10-30 12:16:00,1.5096,1.5096,1.50955,1.50955,377800000.0
2009-10-30 12:17:00,1.50955,1.50965,1.50955,1.5096,500400000.0
2009-10-30 12:18:00,1.5096,1.50985,1.50955,1.50985,484400000.0
2009-10-30 12:19:00,1.5098,1.5098,1.50975,1.5098,338700000.0
2009-10-30 12:20:00,1.5098,1.50985,1.5098,1.5098,580800000.0
2009-10-30 12:21:00,1.5098,1.50985,1.50975,1.5098,349100000.0
2009-10-30 12:22:00,1.5098,1.50985,1.5097,1.5097,212800000.0
2009-10-30 12:23:00,1.5097,1.50975,1.5097,1.50975,369000000.0
2009-10-30 12:24:00,1.5098,1.5098,1.5095,1.50965,407700000.0
2009-10-30 12:25:00,1.5097,1.5097,1.50955,1.5096,868200004.0
2009-10-30 12:26:00,1.50955,1.50965,1.50945,1.50965,699100001.0
2009-10-30 12:27:00,1.50965,1.50965,1.50945,1.5096,322750000.0
2009-10-30 12:28:00,1.5096,1.5096,1.5095,1.5095,172100000.0
2009-10-30 12:29:00,1.5095,1.50955,1.50905,1.50905,293100000.0
2009-10-30 12:30:00,1.50905,1.50915,1.50815,1.50885,633000000.0
2009-10-30 12:31:00,1.50885,1.50925,1.50875,1.50925,716300000.0
2009-10-30 12:32:00,1.50925,1.5094,1.50895,1.50895,779400001.0
2009-10-30 12:33:00,1.50895,1.50915,1.5088,1.50885,743400000.0
2009-10-30 12:34:00,1.5089,1.50915,1.50885,1.50905,792000000.0
2009-10-30 12:35:00,1.50905,1.5094,1.50905,1.5092,761700001.0
2009-10-30 12:36:00,1.50915,1.50915,1.50885,1.50895,472800000.0
2009-10-30 12:37:00,1.50895,1.50905,1.50895,1.50905,643300002.0
2009-10-30 12:38:00,1.50905,1.50905,1.50865,1.50865,582400001.0
2009-10-30 12:39:00,1.5087,1.50895,1.50865,1.50885,817599998.0
2009-10-30 12:40:00,1.50885,1.5091,1.5088,1.50905,253500000.0
2009-10-30 12:41:00,1.50905,1.50905,1.50885,1.509,136100000.0
2009-10-30 12:42:00,1.509,1.50905,1.5089,1.5089,127200000.0
2009-10-30 12:43:00,1.5089,1.509,1.5088,1.5088,174200000.0
2009-10-30 12:44:00,1.5088,1.509,1.5088,1.509,295199999.0
2009-10-30 12:45:00,1.509,1.50915,1.5089,1.50905,346900000.0
2009-10-30 12:46:00,1.509,1.50925,1.509,1.50905,267600000.0
2009-10-30 12:47:00,1.50905,1.5093,1.509,1.5092,484400000.0
2009-10-30 12:48:00,1.50925,1.50925,1.509,1.50905,334200000.0
2009-10-30 12:49:00,1.5091,1.5093,1.50905,1.5093,253699999.0
2009-10-30 12:50:00,1.5093,1.50965,1.5093,1.50955,580600000.0
2009-10-30 12:51:00,1.50955,1.5096,1.5094,1.50945,351900001.0
2009-10-30 12:52:00,1.50945,1.50945,1.5092,1.5092,248600000.0
2009-10-30 12:53:00,1.5092,1.5095,1.50915,1.50945,447400000.0
2009-10-30 12:54:00,1.50945,1.50955,1.50935,1.5094,602900000.0
2009-10-30 12:55:00,1.5094,1.5095,1.5093,1.5094,494000000.0
2009-10-30 12:56:00,1.5094,1.50945,1.5093,1.5093,434100000.0
2009-10-30 12:57:00,1.5093,1.5094,1.50925,1.50935,350100000.0
2009-10-30 12:58:00,1.50935,1.5094,1.50935,1.50935,485800000.0
2009-10-30 12:59:00,1.5094,1.5095,1.50935,1.5094,439900001.0
2009-10-30 13:00:00,1.5094,1.5095,1.5093,1.5093,479000002.0
2009-10-30 13:01:00,1.5093,1.5094,1.50925,1.50935,441800000.0
2009-10-30 13:02:00,1.50935,1.5095,1.5093,1.5094,440200000.0
2009-10-30 13:03:00,1.5094,1.5095,1.50935,1.50945,236600000.0
2009-10-30 13:04:00,1.50945,1.50955,1.50935,1.5094,377199995.0
2009-10-30 13:05:00,1.5094,1.5095,1.50935,1.50945,726200000.0
2009-10-30 13:06:00,1.50945,1.5096,1.5094,1.50955,921399995.0
2009-10-30 13:07:00,1.50955,1.5097,1.50955,1.50965,519900000.0
2009-10-30 13:08:00,1.50965,1.50975,1.50965,1.50965,254700000.0
2009-10-30 13:09:00,1.50965,1.5099,1.50965,1.5099,481099998.0
2009-10-30 13:10:00,1.50995,1.51005,1.50985,1.51005,393100002.0
2009-10-30 13:11:00,1.51,1.51,1.50965,1.50975,340200000.0
2009-10-30 13:12:00,1.50975,1.5098,1.5096,1.50965,531400000.0
2009-10-30 13:13:00,1.50965,1.50975,1.5096,1.5097,262600000.0
2009-10-30 13:14:00,1.50965,1.50975,1.5096,1.5097,527200001.0
2009-10-30 13:15:00,1.5097,1.5098,1.50965,1.5097,363100000.0
2009-10-30 13:16:00,1.5097,1.50985,1.5097,1.50975,333700000.0
2009-10-30 13:17:00,1.5098,1.5099,1.5098,1.50985,178000000.0
2009-10-30 13:18:00,1.50985,1.51005,1.50985,1.50995,338100000.0
2009-10-30 13:19:00,1.50995,1.51005,1.5099,1.50995,493700000.0
2009-10-30 13:20:00,1.51,1.51005,1.5099,1.5099,447900000.0
2009-10-30 13:21:00,1.51,1.51,1.50985,1.50995,270700000.0
2009-10-30 13:22:00,1.5099,1.5099,1.50975,1.50975,438800000.0
2009-10-30 13:23:00,1.50975,1.5101,1.50975,1.5101,405900000.0
2009-10-30 13:24:00,1.5101,1.51015,1.51005,1.5101,293399999.0
2009-10-30 13:25:00,1.5101,1.5104,1.51,1.5102,771000000.0
2009-10-30 13:26:00,1.5102,1.5102,1.50995,1.50995,762400000.0
2009-10-30 13:27:00,1.50995,1.51,1.5099,1.51,471100000.0
2009-10-30 13:28:00,1.50995,1.51095,1.5099,1.51095,1134599999.0
2009-10-30 13:29:00,1.51105,1.5144,1.51085,1.5144,1096949999.0
2009-10-30 13:30:00,1.51445,1.51735,1.5134,1.5137,712400000.0
2009-10-30 13:31:00,1.5137,1.51575,1.51365,1.5143,578900002.0
2009-10-30 13:32:00,1.51425,1.5154,1.51415,1.51505,734399996.0
2009-10-30 13:33:00,1.51505,1.5151,1.5145,1.5146,478000000.0
2009-10-30 13:34:00,1.51465,1.5149,1.51435,1.51445,465100000.0
2009-10-30 13:35:00,1.5144,1.5144,1.5136,1.5136,453400000.0
2009-10-30 13:36:00,1.51355,1.5138,1.5135,1.5135,485100000.0
2009-10-30 13:37:00,1.5135,1.5137,1.5133,1.51365,335500000.0
2009-10-30 13:38:00,1.5136,1.51375,1.51355,1.51365,403500000.0
2009-10-30 13:39:00,1.51365,1.514,1.51365,1.5138,431800000.0
2009-10-30 13:40:00,1.5138,1.5142,1.5138,1.51395,336500000.0
2009-10-30 13:41:00,1.51395,1.5141,1.5127,1.51295,605400000.0
2009-10-30 13:42:00,1.5129,1.51325,1.5125,1.51325,461500000.0
2009-10-30 13:43:00,1.51325,1.5137,1.51325,1.5134,341100000.0
2009-10-30 13:44:00,1.5134,1.5134,1.513,1.51305,326200000.0
2009-10-30 13:45:00,1.51305,1.5133,1.51295,1.5132,221300000.0
2009-10-30 13:46:00,1.5132,1.5134,1.51315,1.5134,179900000.0
2009-10-30 13:47:00,1.5134,1.5137,1.5133,1.5136,177600000.0
2009-10-30 13:48:00,1.5137,1.51385,1.51365,1.51375,425400000.0
2009-10-30 13:49:00,1.51375,1.5147,1.5137,1.5143,566200000.0
2009-10-30 13:50:00,1.51425,1.51525,1.5142,1.5148,627000000.0
2009-10-30 13:51:00,1.51475,1.5151,1.5142,1.5151,479300000.0
2009-10-30 13:52:00,1.515,1.51515,1.5142,1.51435,497200000.0
2009-10-30 13:53:00,1.51435,1.5148,1.51435,1.51445,431400000.0
2009-10-30 13:54:00,1.51445,1.5146,1.51415,1.5144,237300000.0
2009-10-30 13:55:00,1.51435,1.5145,1.51415,1.5142,329600000.0
2009-10-30 13:56:00,1.5142,1.5145,1.5142,1.5142,269500000.0
2009-10-30 13:57:00,1.5142,1.5147,1.5142,1.51465,430100000.0
2009-10-30 13:58:00,1.51455,1.51455,1.5142,1.5142,402700000.0
2009-10-30 13:59:00,1.5142,1.5143,1.5142,1.51425,244600000.0
2009-10-30 14:00:00,1.51425,1.51425,1.5141,1.51415,220100000.0
2009-10-30 14:01:00,1.51415,1.5143,1.5141,1.5141,342300000.0
2009-10-30 14:02:00,1.5141,1.5143,1.5141,1.5143,209900000.0
2009-10-30 14:03:00,1.5143,1.5143,1.51415,1.51425,164500000.0
2009-10-30 14:04:00,1.5143,1.51435,1.5142,1.51425,179700000.0
2009-10-30 14:05:00,1.5142,1.51425,1.51385,1.5139,271400000.0
2009-10-30 14:06:00,1.5139,1.5139,1.5132,1.51345,338500000.0
2009-10-30 14:07:00,1.51345,1.5138,1.51345,1.51365,446400000.0
2009-10-30 14:08:00,1.51365,1.51385,1.51345,1.51365,489300000.0
2009-10-30 14:09:00,1.51365,1.5137,1.5136,1.51365,154900000.0
2009-10-30 14:10:00,1.51365,1.51385,1.5135,1.51355,261100000.0
2009-10-30 14:11:00,1.5135,1.51355,1.51325,1.51345,273600000.0
2009-10-30 14:12:00,1.51345,1.5135,1.51345,1.5135,49000000.0
2009-10-30 14:13:00,1.5135,1.51365,1.5135,1.5135,92200000.0
2009-10-30 14:14:00,1.5135,1.51365,1.51345,1.51365,160300000.0
2009-10-30 14:15:00,1.5136,1.5137,1.51345,1.5135,134900000.0
2009-10-30 14:16:00,1.51355,1.51365,1.51345,1.5136,171300000.0
2009-10-30 14:17:00,1.51355,1.51365,1.5134,1.51345,349800000.0
2009-10-30 14:18:00,1.51345,1.5135,1.5134,1.51345,95000000.0
2009-10-30 14:19:00,1.51345,1.5136,1.51345,1.5135,146400000.0
2009-10-30 14:20:00,1.5135,1.51355,1.5134,1.51345,228400000.0
2009-10-30 14:21:00,1.51345,1.5136,1.51345,1.5135,319500000.0
2009-10-30 14:22:00,1.5135,1.5137,1.51345,1.51345,379700000.0
2009-10-30 14:23:00,1.51345,1.5135,1.51325,1.5133,270400000.0
2009-10-30 14:24:00,1.5133,1.5133,1.51305,1.51315,201200000.0
2009-10-30 14:25:00,1.5132,1.5132,1.51305,1.51315,190300000.0
2009-10-30 14:26:00,1.51315,1.5133,1.5131,1.51315,100400000.0
2009-10-30 14:27:00,1.51315,1.51325,1.51305,1.51315,253000000.0
2009-10-30 14:28:00,1.51315,1.51315,1.51305,1.5131,132500000.0
2009-10-30 14:29:00,1.51305,1.5133,1.51295,1.51315,194200000.0
2009-10-30 14:30:00,1.51325,1.51335,1.5131,1.5132,375200000.0
2009-10-30 14:31:00,1.5132,1.5133,1.5131,1.51315,231600000.0
2009-10-30 14:32:00,1.51315,1.51335,1.5131,1.5133,418600000.0
2009-10-30 14:33:00,1.51335,1.51335,1.51305,1.51315,420800000.0
2009-10-30 14:34:00,1.5131,1.51325,1.5131,1.51325,389300000.0
2009-10-30 14:35:00,1.51325,1.51335,1.5132,1.51325,270000000.0
2009-10-30 14:36:00,1.51325,1.5135,1.5132,1.5135,246000000.0
2009-10-30 14:37:00,1.5135,1.5136,1.5134,1.5135,432500000.0
2009-10-30 14:38:00,1.5136,1.5136,1.5134,1.5135,367300000.0
2009-10-30 14:39:00,1.5135,1.51375,1.5135,1.5136,256200000.0
2009-10-30 14:40:00,1.5136,1.5138,1.5136,1.5138,279900000.0
2009-10-30 14:41:00,1.5138,1.51385,1.51365,1.51385,230200000.0
2009-10-30 14:42:00,1.51385,1.51385,1.5136,1.5136,235500000.0
2009-10-30 14:43:00,1.5136,1.5137,1.51355,1.51355,280100000.0
2009-10-30 14:44:00,1.51355,1.51385,1.51355,1.5137,185700000.0
2009-10-30 14:45:00,1.5137,1.5139,1.5137,1.5138,228900000.0
2009-10-30 14:46:00,1.5138,1.51385,1.5136,1.51365,235400000.0
2009-10-30 14:47:00,1.5137,1.51375,1.5136,1.51375,283400000.0
2009-10-30 14:48:00,1.51375,1.5138,1.51375,1.51375,206200000.0
2009-10-30 14:49:00,1.51375,1.5138,1.51365,1.5137,266900000.0
2009-10-30 14:50:00,1.5137,1.51375,1.5137,1.5137,217800000.0
2009-10-30 14:51:00,1.5137,1.5137,1.51365,1.5137,204200000.0
2009-10-30 14:52:00,1.5137,1.5139,1.5137,1.51375,282000000.0
2009-10-30 14:53:00,1.51375,1.5138,1.5137,1.51375,294400000.0
2009-10-30 14:54:00,1.51375,1.5138,1.5137,1.5137,239500000.0
2009-10-30 14:55:00,1.5137,1.5137,1.51315,1.51335,399700000.0
2009-10-30 14:56:00,1.5134,1.5134,1.51285,1.5129,327600000.0
2009-10-30 14:57:00,1.5129,1.51295,1.5127,1.5127,254300000.0
2009-10-30 14:58:00,1.5127,1.51285,1.5122,1.51265,383500000.0
2009-10-30 14:59:00,1.51265,1.51265,1.51255,1.5126,276500000.0
2009-10-30 15:00:00,1.5126,1.51265,1.51245,1.5125,453600000.0
2009-10-30 15:01:00,1.5125,1.5127,1.51235,1.5127,364500000.0
2009-10-30 15:02:00,1.5127,1.51285,1.5126,1.51275,309000000.0
2009-10-30 15:03:00,1.51275,1.5128,1.5126,1.5128,252600000.0
2009-10-30 15:04:00,1.5128,1.5128,1.5126,1.51275,125500000.0
2009-10-30 15:05:00,1.51275,1.51275,1.5127,1.51275,141200000.0
2009-10-30 15:06:00,1.51275,1.51275,1.5126,1.51275,215500000.0
2009-10-30 15:07:00,1.5127,1.51275,1.5126,1.5127,296900000.0
2009-10-30 15:08:00,1.5127,1.5127,1.51255,1.51255,563600000.0
2009-10-30 15:09:00,1.5126,1.5127,1.51245,1.5125,525200000.0
2009-10-30 15:10:00,1.5125,1.5126,1.51205,1.5121,510700000.0
2009-10-30 15:11:00,1.5121,1.5127,1.51205,1.5126,670300008.0
2009-10-30 15:12:00,1.5126,1.51265,1.51245,1.51255,317200000.0
2009-10-30 15:13:00,1.51255,1.5126,1.51245,1.5126,256500000.0
2009-10-30 15:14:00,1.51255,1.5126,1.5121,1.51215,304500000.0
2009-10-30 15:15:00,1.51205,1.51245,1.512,1.5123,480200000.0
2009-10-30 15:16:00,1.51225,1.5125,1.5122,1.5125,236100000.0
2009-10-30 15:17:00,1.5125,1.51265,1.51245,1.51245,245000000.0
2009-10-30 15:18:00,1.51245,1.5125,1.51235,1.5124,210700000.0
2009-10-30 15:19:00,1.5124,1.5125,1.51235,1.51235,272400000.0
2009-10-30 15:20:00,1.51235,1.5124,1.51235,1.51235,239000000.0
2009-10-30 15:21:00,1.51235,1.51255,1.5123,1.51255,222100000.0
2009-10-30 15:22:00,1.51255,1.51255,1.51235,1.5125,163500000.0
2009-10-30 15:23:00,1.5125,1.51255,1.5125,1.5125,171700000.0
2009-10-30 15:24:00,1.5125,1.51255,1.5125,1.51255,262200000.0
2009-10-30 15:25:00,1.51255,1.51265,1.5125,1.5126,267200000.0
2009-10-30 15:26:00,1.5126,1.5127,1.5125,1.5126,226000000.0
2009-10-30 15:27:00,1.51265,1.51265,1.51255,1.5126,214100000.0
2009-10-30 15:28:00,1.5126,1.5128,1.5126,1.5127,272100000.0
2009-10-30 15:29:00,1.5127,1.5128,1.5127,1.5128,118300000.0
2009-10-30 15:30:00,1.5128,1.5128,1.5126,1.51265,391100000.0
2009-10-30 15:31:00,1.51265,1.5127,1.5126,1.51265,263200000.0
2009-10-30 15:32:00,1.51265,1.51275,1.5126,1.5127,183700000.0
2009-10-30 15:33:00,1.5127,1.51275,1.5126,1.5126,208300000.0
2009-10-30 15:34:00,1.5126,1.51275,1.5126,1.5127,149400000.0
2009-10-30 15:35:00,1.5127,1.5127,1.51255,1.5126,247800000.0
2009-10-30 15:36:00,1.5126,1.51265,1.51255,1.51255,182500000.0
2009-10-30 15:37:00,1.5126,1.51265,1.5124,1.5125,304000000.0
2009-10-30 15:38:00,1.5125,1.51265,1.5125,1.51265,276700000.0
2009-10-30 15:39:00,1.51265,1.51275,1.5126,1.5126,387500000.0
2009-10-30 15:40:00,1.5126,1.51275,1.51255,1.51255,482800000.0
2009-10-30 15:41:00,1.51255,1.5128,1.5125,1.5127,258300000.0
2009-10-30 15:42:00,1.5127,1.51275,1.51255,1.51255,319400000.0
2009-10-30 15:43:00,1.5126,1.51275,1.5126,1.5127,337300000.0
2009-10-30 15:44:00,1.5127,1.51275,1.5126,1.5127,353500000.0
2009-10-30 15:45:00,1.5127,1.51285,1.5125,1.5125,348400000.0
2009-10-30 15:46:00,1.51255,1.51265,1.5125,1.5125,444800000.0
2009-10-30 15:47:00,1.5125,1.51255,1.51245,1.51245,403099999.0
2009-10-30 15:48:00,1.51245,1.5127,1.51245,1.5126,382399999.0
2009-10-30 15:49:00,1.5126,1.51265,1.51255,1.5126,219300000.0
2009-10-30 15:50:00,1.5126,1.51265,1.5126,1.5126,254500000.0
2009-10-30 15:51:00,1.5126,1.5127,1.5125,1.5127,361500000.0
2009-10-30 15:52:00,1.51265,1.5127,1.5125,1.5126,324400000.0
2009-10-30 15:53:00,1.51255,1.51265,1.51255,1.51265,134400000.0
2009-10-30 15:54:00,1.51265,1.51275,1.51255,1.5127,499500000.0
2009-10-30 15:55:00,1.5127,1.51275,1.5126,1.51265,315800000.0
2009-10-30 15:56:00,1.51265,1.5127,1.5126,1.5126,279000000.0
2009-10-30 15:57:00,1.5126,1.51265,1.51255,1.5126,255100000.0
2009-10-30 15:58:00,1.5126,1.5126,1.51245,1.5125,222900000.0
2009-10-30 15:59:00,1.5125,1.51255,1.51225,1.51225,199400000.0
2009-10-30 16:00:00,1.5123,1.51255,1.5123,1.5125,313600000.0
2009-10-30 16:01:00,1.5125,1.5126,1.51245,1.51255,572500000.0
2009-10-30 16:02:00,1.5126,1.51275,1.5125,1.51265,402200000.0
2009-10-30 16:03:00,1.5127,1.5127,1.5126,1.5126,340400000.0
2009-10-30 16:04:00,1.5126,1.5127,1.5126,1.51265,342100000.0
2009-10-30 16:05:00,1.51265,1.5129,1.51265,1.51285,323300000.0
2009-10-30 16:06:00,1.51285,1.51285,1.51275,1.51275,246700000.0
2009-10-30 16:07:00,1.51275,1.5128,1.5126,1.5127,226200000.0
2009-10-30 16:08:00,1.5127,1.51275,1.51265,1.51265,298500000.0
2009-10-30 16:09:00,1.51265,1.51275,1.5126,1.5126,278800000.0
2009-10-30 16:10:00,1.5126,1.5128,1.5126,1.51275,182900000.0
2009-10-30 16:11:00,1.51275,1.5128,1.51265,1.5127,202400000.0
2009-10-30 16:12:00,1.51265,1.5127,1.5126,1.51265,234200000.0
2009-10-30 16:13:00,1.51265,1.5127,1.51255,1.5126,207200000.0
2009-10-30 16:14:00,1.5126,1.51265,1.5126,1.5126,167600000.0
2009-10-30 16:15:00,1.5126,1.51265,1.51255,1.5126,309600000.0
2009-10-30 16:16:00,1.5126,1.5127,1.51255,1.51265,233800000.0
2009-10-30 16:17:00,1.5126,1.5127,1.51255,1.51265,290500000.0
2009-10-30 16:18:00,1.51265,1.51315,1.51255,1.513,418900000.0
2009-10-30 16:19:00,1.513,1.51395,1.51285,1.51345,474599999.0
2009-10-30 16:20:00,1.51345,1.51435,1.51345,1.51435,548800000.0
2009-10-30 16:21:00,1.5143,1.51465,1.51425,1.51455,550900000.0
2009-10-30 16:22:00,1.51455,1.51475,1.5143,1.5144,275500000.0
2009-10-30 16:23:00,1.5144,1.51455,1.5141,1.51415,354200000.0
2009-10-30 16:24:00,1.51415,1.51415,1.51345,1.5135,405000000.0
2009-10-30 16:25:00,1.5135,1.51385,1.5135,1.5137,343300000.0
2009-10-30 16:26:00,1.5137,1.514,1.51365,1.51375,386200000.0
2009-10-30 16:27:00,1.51375,1.51415,1.51375,1.5139,320900000.0
2009-10-30 16:28:00,1.51385,1.51385,1.51355,1.51355,423900000.0
2009-10-30 16:29:00,1.5136,1.5136,1.5134,1.51345,580900000.0
2009-10-30 16:30:00,1.51345,1.51375,1.51345,1.51355,469400000.0
2009-10-30 16:31:00,1.51355,1.51355,1.5133,1.51345,456700000.0
2009-10-30 16:32:00,1.51345,1.51355,1.51345,1.51345,203900000.0
2009-10-30 16:33:00,1.51345,1.5136,1.51345,1.5136,138300000.0
2009-10-30 16:34:00,1.5136,1.5137,1.51355,1.5136,257700000.0
2009-10-30 16:35:00,1.5136,1.51375,1.51355,1.51355,278000000.0
2009-10-30 16:36:00,1.51355,1.51375,1.5135,1.51355,315600000.0
2009-10-30 16:37:00,1.51355,1.51355,1.5131,1.51335,331000000.0
2009-10-30 16:38:00,1.51335,1.5135,1.5133,1.5135,162000001.0
2009-10-30 16:39:00,1.5135,1.51355,1.5134,1.51345,184300000.0
2009-10-30 16:40:00,1.51345,1.51345,1.51305,1.5131,303500000.0
2009-10-30 16:41:00,1.5131,1.51325,1.51295,1.5132,352800001.0
2009-10-30 16:42:00,1.5132,1.5132,1.51305,1.5131,225100000.0
2009-10-30 16:43:00,1.5131,1.51315,1.513,1.5131,314900000.0
2009-10-30 16:44:00,1.5131,1.51325,1.5131,1.51325,318700000.0
2009-10-30 16:45:00,1.51325,1.51335,1.513,1.513,462300000.0
2009-10-30 16:46:00,1.513,1.5131,1.5129,1.51295,306400000.0
2009-10-30 16:47:00,1.51295,1.51315,1.51295,1.5131,278800000.0
2009-10-30 16:48:00,1.5131,1.5131,1.51295,1.51295,365500000.0
2009-10-30 16:49:00,1.51295,1.51305,1.5129,1.5129,129500000.0
2009-10-30 16:50:00,1.5129,1.51325,1.51285,1.51325,193000000.0
2009-10-30 16:51:00,1.51325,1.51325,1.513,1.51305,180400000.0
2009-10-30 16:52:00,1.51305,1.5131,1.513,1.5131,347300000.0
2009-10-30 16:53:00,1.5131,1.5131,1.51295,1.513,207300000.0
2009-10-30 16:54:00,1.513,1.51315,1.513,1.51305,289400000.0
2009-10-30 16:55:00,1.5131,1.5131,1.5127,1.5127,206800000.0
2009-10-30 16:56:00,1.51275,1.5128,1.5126,1.51265,197900000.0
2009-10-30 16:57:00,1.51265,1.5128,1.51265,1.5127,129700000.0
2009-10-30 16:58:00,1.51265,1.5128,1.51265,1.51275,134000000.0
2009-10-30 16:59:00,1.51275,1.5128,1.51265,1.51275,123700000.0
2009-10-30 17:00:00,1.51275,1.5131,1.51275,1.51305,215100000.0
2009-10-30 17:01:00,1.51305,1.51315,1.513,1.51305,105700000.0
2009-10-30 17:02:00,1.51305,1.51305,1.51265,1.51275,278500000.0
2009-10-30 17:03:00,1.51275,1.5128,1.5127,1.5127,247500000.0
2009-10-30 17:04:00,1.5127,1.51295,1.5127,1.51295,303500000.0
2009-10-30 17:05:00,1.51295,1.513,1.51295,1.513,186500000.0
2009-10-30 17:06:00,1.513,1.513,1.51285,1.5129,211500000.0
2009-10-30 17:07:00,1.5129,1.513,1.5128,1.5129,228900000.0
2009-10-30 17:08:00,1.5129,1.51295,1.5127,1.5127,385600000.0
2009-10-30 17:09:00,1.5128,1.5129,1.5127,1.51285,305600000.0
2009-10-30 17:10:00,1.51285,1.51285,1.5127,1.5128,357200000.0
2009-10-30 17:11:00,1.51285,1.51285,1.51225,1.5124,310800000.0
2009-10-30 17:12:00,1.5124,1.5126,1.5124,1.51255,286400000.0
2009-10-30 17:13:00,1.51255,1.5126,1.51255,1.51255,147600000.0
2009-10-30 17:14:00,1.51255,1.5126,1.51225,1.5124,304700000.0
2009-10-30 17:15:00,1.5124,1.5125,1.5121,1.5121,383500000.0
2009-10-30 17:16:00,1.51225,1.51245,1.5121,1.5124,401600000.0
2009-10-30 17:17:00,1.5124,1.51335,1.5123,1.51325,376800000.0
2009-10-30 17:18:00,1.51325,1.5133,1.513,1.51305,235900000.0
2009-10-30 17:19:00,1.51305,1.5132,1.51305,1.5131,107000000.0
2009-10-30 17:20:00,1.5131,1.51335,1.5131,1.5133,179000000.0
2009-10-30 17:21:00,1.51335,1.51335,1.5132,1.51325,141100000.0
2009-10-30 17:22:00,1.51325,1.51365,1.51315,1.51365,232800000.0
2009-10-30 17:23:00,1.51365,1.51365,1.5134,1.5134,122400000.0
2009-10-30 17:24:00,1.5134,1.5135,1.5133,1.51335,196200000.0
2009-10-30 17:25:00,1.51335,1.5134,1.51325,1.51325,133600000.0
2009-10-30 17:26:00,1.51325,1.51335,1.5132,1.51325,245300000.0
2009-10-30 17:27:00,1.5133,1.5134,1.5132,1.51325,220500000.0
2009-10-30 17:28:00,1.51325,1.5133,1.51315,1.51315,253000000.0
2009-10-30 17:29:00,1.51315,1.5132,1.5128,1.51285,352000000.0
2009-10-30 17:30:00,1.5129,1.5131,1.51285,1.51305,229000000.0
2009-10-30 17:31:00,1.51305,1.51315,1.513,1.51305,247500000.0
2009-10-30 17:32:00,1.51305,1.51315,1.51295,1.513,252300000.0
2009-10-30 17:33:00,1.513,1.51305,1.51295,1.51305,358100000.0
2009-10-30 17:34:00,1.51305,1.51315,1.51265,1.5131,297600000.0
2009-10-30 17:35:00,1.5131,1.51325,1.51305,1.51305,268100000.0
2009-10-30 17:36:00,1.51305,1.5132,1.51295,1.51305,193500000.0
2009-10-30 17:37:00,1.51305,1.51315,1.51295,1.513,328900000.0
2009-10-30 17:38:00,1.513,1.51305,1.5129,1.51295,380500000.0
2009-10-30 17:39:00,1.51295,1.513,1.5127,1.5128,218600000.0
2009-10-30 17:40:00,1.5128,1.51295,1.5127,1.5128,201700000.0
2009-10-30 17:41:00,1.51285,1.51295,1.51275,1.5129,134500000.0
2009-10-30 17:42:00,1.5129,1.51305,1.5129,1.5129,192400000.0
2009-10-30 17:43:00,1.51295,1.513,1.51285,1.51295,348300000.0
2009-10-30 17:44:00,1.51295,1.5131,1.5129,1.513,284600000.0
2009-10-30 17:45:00,1.513,1.513,1.5128,1.5128,179900000.0
2009-10-30 17:46:00,1.5128,1.5129,1.51255,1.51265,235400000.0
2009-10-30 17:47:00,1.51265,1.51275,1.5126,1.5126,283700000.0
2009-10-30 17:48:00,1.5126,1.51265,1.51245,1.5125,275500000.0
2009-10-30 17:49:00,1.51245,1.5125,1.51225,1.51235,183500000.0
2009-10-30 17:50:00,1.5123,1.51235,1.51225,1.5123,309100000.0
2009-10-30 17:51:00,1.51235,1.51255,1.51225,1.51235,307500000.0
2009-10-30 17:52:00,1.5123,1.5125,1.5123,1.5124,397800000.0
2009-10-30 17:53:00,1.5124,1.51255,1.5124,1.51255,299500000.0
2009-10-30 17:54:00,1.51255,1.51275,1.51245,1.51265,303300000.0
2009-10-30 17:55:00,1.51265,1.5127,1.51215,1.5124,480700001.0
2009-10-30 17:56:00,1.5124,1.51245,1.51215,1.51225,337200000.0
2009-10-30 17:57:00,1.5122,1.51245,1.51205,1.51235,388700000.0
2009-10-30 17:58:00,1.51235,1.51235,1.51185,1.512,508300000.0
2009-10-30 17:59:00,1.51195,1.512,1.51085,1.5109,357100000.0
2009-10-30 18:00:00,1.5109,1.51155,1.5106,1.5114,393700000.0
2009-10-30 18:01:00,1.51145,1.5115,1.51125,1.5115,258900000.0
2009-10-30 18:02:00,1.5115,1.5117,1.51135,1.51135,314600000.0
2009-10-30 18:03:00,1.51135,1.5116,1.51125,1.5116,392500000.0
2009-10-30 18:04:00,1.5116,1.51175,1.51155,1.5117,315100000.0
2009-10-30 18:05:00,1.5117,1.51175,1.51155,1.5116,192200000.0
2009-10-30 18:06:00,1.5116,1.5117,1.51155,1.51165,229700000.0
2009-10-30 18:07:00,1.51165,1.5117,1.511,1.51125,290400000.0
2009-10-30 18:08:00,1.51125,1.51135,1.51125,1.51135,208500000.0
2009-10-30 18:09:00,1.51135,1.51135,1.5111,1.51125,363400000.0
2009-10-30 18:10:00,1.51125,1.51135,1.51115,1.5113,263000000.0
2009-10-30 18:11:00,1.5113,1.51135,1.51125,1.5113,230800000.0
2009-10-30 18:12:00,1.5113,1.51155,1.51125,1.5114,248700000.0
2009-10-30 18:13:00,1.5114,1.51155,1.5114,1.5115,197200000.0
2009-10-30 18:14:00,1.5115,1.51155,1.5114,1.51145,279300000.0
2009-10-30 18:15:00,1.51145,1.51145,1.5112,1.5112,225300000.0
2009-10-30 18:16:00,1.5112,1.5112,1.51075,1.51085,370000000.0
2009-10-30 18:17:00,1.51085,1.511,1.51085,1.51095,307000000.0
2009-10-30 18:18:00,1.51095,1.5113,1.5109,1.51125,180200000.0
2009-10-30 18:19:00,1.51125,1.51135,1.51125,1.5113,239800000.0
2009-10-30 18:20:00,1.5113,1.51135,1.51115,1.51115,67500000.0
2009-10-30 18:21:00,1.51115,1.51125,1.51105,1.5111,212800000.0
2009-10-30 18:22:00,1.5111,1.5112,1.51105,1.5111,245300000.0
2009-10-30 18:23:00,1.5111,1.51115,1.51095,1.51095,311600000.0
2009-10-30 18:24:00,1.51105,1.5111,1.5109,1.5111,129000000.0
2009-10-30 18:25:00,1.5111,1.5111,1.51085,1.5109,297500000.0
2009-10-30 18:26:00,1.51085,1.5109,1.5108,1.51085,286800000.0
2009-10-30 18:27:00,1.51085,1.51085,1.51065,1.51075,327500000.0
2009-10-30 18:28:00,1.51075,1.51095,1.5107,1.5108,295700000.0
2009-10-30 18:29:00,1.5108,1.5111,1.51075,1.511,338000000.0
2009-10-30 18:30:00,1.511,1.51105,1.51085,1.511,288000000.0
2009-10-30 18:31:00,1.511,1.5111,1.51095,1.5111,126800000.0
2009-10-30 18:32:00,1.5111,1.51145,1.51105,1.5112,201600000.0
2009-10-30 18:33:00,1.5112,1.5112,1.511,1.511,147300000.0
2009-10-30 18:34:00,1.511,1.5111,1.5109,1.5111,261300000.0
2009-10-30 18:35:00,1.5111,1.51115,1.5108,1.5108,278800000.0
2009-10-30 18:36:00,1.5108,1.5109,1.51075,1.5108,271700000.0
2009-10-30 18:37:00,1.5108,1.5108,1.51065,1.5107,225100000.0
2009-10-30 18:38:00,1.5107,1.51085,1.5107,1.5108,210700000.0
2009-10-30 18:39:00,1.5108,1.51085,1.5108,1.51085,187900000.0
2009-10-30 18:40:00,1.51095,1.51105,1.5109,1.5109,157100000.0
2009-10-30 18:41:00,1.5109,1.5109,1.51075,1.5108,192300000.0
2009-10-30 18:42:00,1.5108,1.511,1.5108,1.51095,377800000.0
2009-10-30 18:43:00,1.51095,1.511,1.51085,1.511,313400000.0
2009-10-30 18:44:00,1.511,1.51105,1.51095,1.51105,100900000.0
2009-10-30 18:45:00,1.51105,1.51115,1.511,1.51105,183100000.0
2009-10-30 18:46:00,1.51105,1.51115,1.51095,1.51095,218000000.0
2009-10-30 18:47:00,1.51095,1.51115,1.51095,1.511,130000000.0
2009-10-30 18:48:00,1.511,1.51105,1.5109,1.51095,246400000.0
2009-10-30 18:49:00,1.51095,1.51095,1.5108,1.5109,537700000.0
2009-10-30 18:50:00,1.5109,1.5109,1.51075,1.51075,386400000.0
2009-10-30 18:51:00,1.51085,1.51095,1.5107,1.5107,534100000.0
2009-10-30 18:52:00,1.5107,1.5109,1.5107,1.5107,706600000.0
2009-10-30 18:53:00,1.5107,1.5108,1.5107,1.51075,702600000.0
2009-10-30 18:54:00,1.51075,1.51095,1.51075,1.51085,501000000.0
2009-10-30 18:55:00,1.51085,1.51095,1.5108,1.51085,394000000.0
2009-10-30 18:56:00,1.51085,1.5109,1.51085,1.51085,659500000.0
2009-10-30 18:57:00,1.51085,1.5109,1.51085,1.51085,454000000.0
2009-10-30 18:58:00,1.51085,1.51085,1.51085,1.51085,86500000.0
2009-10-30 18:59:00,1.51085,1.51085,1.5107,1.51075,607500000.0
2009-10-30 19:00:00,1.5107,1.51085,1.51065,1.5108,361000000.0
2009-10-30 19:01:00,1.5108,1.5108,1.5105,1.5107,233400000.0
2009-10-30 19:02:00,1.5107,1.51075,1.51045,1.5105,270700000.0
2009-10-30 19:03:00,1.5105,1.5105,1.5103,1.5103,236000000.0
2009-10-30 19:04:00,1.51035,1.51035,1.51025,1.5103,245700000.0
2009-10-30 19:05:00,1.5103,1.5103,1.51015,1.51025,311100000.0
2009-10-30 19:06:00,1.51025,1.51035,1.51025,1.51025,233700000.0
2009-10-30 19:07:00,1.5103,1.51045,1.51025,1.51025,257800000.0
2009-10-30 19:08:00,1.51025,1.5104,1.5102,1.5104,201500000.0
2009-10-30 19:09:00,1.5104,1.5104,1.51015,1.5103,182300000.0
2009-10-30 19:10:00,1.5103,1.5103,1.51015,1.51025,207600000.0
2009-10-30 19:11:00,1.5102,1.5103,1.5102,1.5103,199300000.0
2009-10-30 19:12:00,1.51025,1.51035,1.51025,1.51025,147400000.0
2009-10-30 19:13:00,1.51025,1.51035,1.51015,1.51035,250100000.0
2009-10-30 19:14:00,1.5103,1.5104,1.5103,1.5103,190300000.0
2009-10-30 19:15:00,1.5103,1.5103,1.5102,1.51025,109600000.0
2009-10-30 19:16:00,1.51025,1.51025,1.5102,1.51025,175700000.0
2009-10-30 19:17:00,1.51025,1.51035,1.5102,1.51025,150300000.0
2009-10-30 19:18:00,1.51025,1.51035,1.5102,1.51025,186300000.0
2009-10-30 19:19:00,1.51025,1.5103,1.5102,1.5102,133700000.0
2009-10-30 19:20:00,1.5102,1.5105,1.5102,1.5105,155600000.0
2009-10-30 19:21:00,1.5105,1.5106,1.5105,1.51055,95000000.0
2009-10-30 19:22:00,1.51055,1.5106,1.51045,1.51045,140300000.0
2009-10-30 19:23:00,1.5105,1.5106,1.51045,1.51045,295200000.0
2009-10-30 19:24:00,1.5105,1.5105,1.5103,1.51045,318699999.0
2009-10-30 19:25:00,1.51045,1.5105,1.51035,1.5105,278600000.0
2009-10-30 19:26:00,1.51045,1.5105,1.51035,1.5104,335000000.0
2009-10-30 19:27:00,1.51035,1.5105,1.5103,1.51035,431500000.0
2009-10-30 19:28:00,1.51035,1.51045,1.5103,1.5103,188800000.0
2009-10-30 19:29:00,1.5103,1.51035,1.51015,1.5102,238400000.0
2009-10-30 19:30:00,1.51025,1.51025,1.51015,1.5102,322600000.0
2009-10-30 19:31:00,1.5102,1.5103,1.5102,1.51025,171500000.0
2009-10-30 19:32:00,1.5103,1.5105,1.5103,1.5105,345200000.0
2009-10-30 19:33:00,1.5105,1.5105,1.51025,1.5104,292200000.0
2009-10-30 19:34:00,1.51035,1.51045,1.51025,1.5103,157700000.0
2009-10-30 19:35:00,1.5103,1.5103,1.51025,1.5103,189400000.0
2009-10-30 19:36:00,1.5103,1.5103,1.51025,1.5103,212000000.0
2009-10-30 19:37:00,1.5103,1.5104,1.5103,1.5104,203900000.0
2009-10-30 19:38:00,1.5104,1.51045,1.5104,1.5104,114000000.0
2009-10-30 19:39:00,1.5104,1.51045,1.5104,1.5104,88100000.0
2009-10-30 19:40:00,1.51035,1.5104,1.51035,1.5104,150000000.0
2009-10-30 19:41:00,1.5104,1.5106,1.51035,1.51035,281300000.0
2009-10-30 19:42:00,1.51035,1.5104,1.51035,1.5104,145000000.0
2009-10-30 19:43:00,1.5104,1.51045,1.51035,1.5104,94300000.0
2009-10-30 19:44:00,1.5104,1.5105,1.51035,1.51035,148500000.0
2009-10-30 19:45:00,1.5104,1.5104,1.51035,1.5104,38100000.0
2009-10-30 19:46:00,1.5104,1.5104,1.5104,1.5104,27600000.0
2009-10-30 19:47:00,1.5104,1.51045,1.51035,1.5104,273000000.0
2009-10-30 19:48:00,1.5104,1.51045,1.5104,1.5104,268400000.0
2009-10-30 19:49:00,1.5104,1.5104,1.5104,1.5104,83100000.0
2009-10-30 19:50:00,1.5104,1.51045,1.5103,1.5104,93500000.0
2009-10-30 19:51:00,1.51045,1.51045,1.5103,1.51035,91200000.0
2009-10-30 19:52:00,1.51035,1.51035,1.51015,1.5102,106600000.0
2009-10-30 19:53:00,1.5102,1.51025,1.5102,1.5102,187600000.0
2009-10-30 19:54:00,1.5102,1.5102,1.51005,1.51005,137200000.0
2009-10-30 19:55:00,1.51005,1.5102,1.50985,1.5099,330000000.0
2009-10-30 19:56:00,1.50995,1.51015,1.50995,1.51005,161000000.0
2009-10-30 19:57:00,1.51005,1.51005,1.5099,1.50995,240800000.0
2009-10-30 19:58:00,1.50995,1.50995,1.50975,1.5098,208600000.0
2009-10-30 19:59:00,1.50975,1.50985,1.50955,1.50975,411400000.0
2009-10-30 20:00:00,1.5098,1.50985,1.5096,1.50965,155500000.0
2009-10-30 20:01:00,1.5097,1.50975,1.50955,1.50965,193100000.0
2009-10-30 20:02:00,1.50965,1.50985,1.5096,1.50975,164800000.0
2009-10-30 20:03:00,1.5097,1.50975,1.5096,1.50965,129200000.0
2009-10-30 20:04:00,1.50965,1.5099,1.50965,1.5099,77800000.0
2009-10-30 20:05:00,1.5099,1.50995,1.5097,1.50985,209100000.0
2009-10-30 20:06:00,1.50985,1.51,1.50985,1.5099,171500000.0
2009-10-30 20:07:00,1.5099,1.5099,1.5097,1.50975,201500000.0
2009-10-30 20:08:00,1.5098,1.50985,1.50965,1.50975,280100000.0
2009-10-30 20:09:00,1.50975,1.50985,1.5097,1.5097,298500000.0
2009-10-30 20:10:00,1.5097,1.50975,1.5096,1.5097,269200000.0
2009-10-30 20:11:00,1.5097,1.5098,1.5096,1.50965,187300000.0
2009-10-30 20:12:00,1.5096,1.5097,1.5096,1.5097,110400000.0
2009-10-30 20:13:00,1.5097,1.50985,1.5096,1.50985,248400000.0
2009-10-30 20:14:00,1.50985,1.50985,1.5098,1.50985,215100000.0
2009-10-30 20:15:00,1.50985,1.50985,1.5098,1.5098,109900000.0
2009-10-30 20:16:00,1.5098,1.50985,1.5098,1.50985,314300000.0
2009-10-30 20:17:00,1.50985,1.5099,1.5098,1.5098,153000000.0
2009-10-30 20:18:00,1.5098,1.5098,1.50975,1.5098,206000000.0
2009-10-30 20:19:00,1.5098,1.5098,1.5098,1.5098,125200000.0
2009-10-30 20:20:00,1.5098,1.5098,1.50975,1.50975,93100000.0
2009-10-30 20:21:00,1.50975,1.50975,1.50975,1.50975,41000000.0
2009-10-30 20:22:00,1.50975,1.50975,1.50975,1.50975,158800000.0
2009-10-30 20:23:00,1.50975,1.50975,1.50975,1.50975,189100000.0
2009-10-30 20:24:00,1.50975,1.5098,1.50975,1.50975,63400000.0
2009-10-30 20:25:00,1.50975,1.50975,1.50975,1.50975,88800000.0
2009-10-30 20:26:00,1.50975,1.5098,1.50975,1.50975,50000000.0
2009-10-30 20:27:00,1.50975,1.50975,1.50975,1.50975,59000000.0
2009-10-30 20:28:00,1.50975,1.50975,1.50975,1.50975,42600000.0
2009-10-30 20:29:00,1.50975,1.50985,1.50975,1.50975,149400000.0
2009-10-30 20:30:00,1.50975,1.5098,1.50975,1.50975,34700000.0
2009-10-30 20:31:00,1.50975,1.50975,1.50975,1.50975,55200000.0
2009-10-30 20:32:00,1.50975,1.5098,1.50975,1.50975,95200000.0
2009-10-30 20:33:00,1.50975,1.50975,1.50975,1.50975,34800000.0
2009-10-30 20:34:00,1.50975,1.50975,1.50965,1.50965,216400000.0
2009-10-30 20:35:00,1.50965,1.5097,1.50965,1.50965,149100000.0
2009-10-30 20:36:00,1.50965,1.50975,1.50965,1.5097,208200000.0
2009-10-30 20:37:00,1.5097,1.5098,1.50965,1.50975,192800000.0
2009-10-30 20:38:00,1.50975,1.5098,1.50975,1.50975,72000000.0
2009-10-30 20:39:00,1.50975,1.50985,1.5096,1.5096,73400000.0
2009-10-30 20:40:00,1.5096,1.50965,1.5095,1.5096,107100000.0
2009-10-30 20:41:00,1.5096,1.5096,1.5096,1.5096,219000000.0
2009-10-30 20:42:00,1.5096,1.5096,1.50955,1.5096,68500000.0
2009-10-30 20:43:00,1.5096,1.5096,1.50955,1.5096,134800000.0
2009-10-30 20:44:00,1.5096,1.5097,1.50955,1.5097,72100000.0
2009-10-30 20:45:00,1.5097,1.5097,1.5095,1.5095,169000000.0
2009-10-30 20:46:00,1.5095,1.5097,1.5095,1.5097,195600000.0
2009-10-30 20:47:00,1.5097,1.5097,1.50965,1.5097,150300000.0
2009-10-30 20:48:00,1.5097,1.5098,1.5097,1.5097,142200000.0
2009-10-30 20:49:00,1.5097,1.50985,1.50965,1.50975,197400000.0
2009-10-30 20:50:00,1.50975,1.50975,1.50965,1.5097,172500000.0
2009-10-30 20:51:00,1.5097,1.5097,1.5096,1.50965,279700000.0
2009-10-30 20:52:00,1.50965,1.50985,1.50955,1.50985,304900000.0
2009-10-30 20:53:00,1.5098,1.50985,1.5097,1.50975,339600000.0
2009-10-30 20:54:00,1.5098,1.51,1.5097,1.50985,327800000.0
2009-10-30 20:55:00,1.5099,1.50995,1.5096,1.5097,244400000.0
2009-10-30 20:56:00,1.5097,1.5098,1.5097,1.50975,158900000.0
2009-10-30 20:57:00,1.50975,1.5098,1.50975,1.50975,133900000.0
2009-10-30 20:58:00,1.50975,1.50975,1.50965,1.50965,185600000.0
2009-10-30 20:59:00,1.50965,1.5097,1.5096,1.50965,150200000.0
2009-10-30 21:00:00,1.50965,1.5097,1.5096,1.5097,237500000.0
2009-10-30 21:01:00,1.5097,1.5097,1.5096,1.5097,70300000.0
2009-10-30 21:02:00,1.5097,1.50975,1.50965,1.50975,58800000.0
2009-10-30 21:03:00,1.50975,1.5098,1.50965,1.50965,125200000.0
2009-10-30 21:04:00,1.5097,1.50975,1.5096,1.5096,345300000.0
2009-10-30 21:05:00,1.5096,1.5097,1.5096,1.50965,237400000.0
2009-10-30 21:06:00,1.50965,1.50965,1.5096,1.50965,100400000.0
2009-10-30 21:07:00,1.50965,1.50965,1.5095,1.5095,235000000.0
2009-10-30 21:08:00,1.5095,1.50965,1.5095,1.50965,247800000.0
2009-10-30 21:09:00,1.50965,1.50965,1.5096,1.5096,235400000.0
2009-10-30 21:10:00,1.5096,1.50995,1.5096,1.50965,221800000.0
2009-10-30 21:11:00,1.50965,1.50965,1.50965,1.50965,145600000.0
2009-10-30 21:12:00,1.50965,1.50965,1.50955,1.5096,231800000.0
2009-10-30 21:13:00,1.5096,1.5096,1.50955,1.50955,410500000.0
2009-10-30 21:14:00,1.50955,1.5098,1.50955,1.50965,175600000.0
2009-10-30 21:15:00,1.50965,1.5097,1.50965,1.5097,329900000.0
2009-10-30 21:16:00,1.5097,1.5097,1.50965,1.5097,107600000.0
2009-10-30 21:17:00,1.50975,1.5098,1.50965,1.50965,128800000.0
2009-10-30 21:18:00,1.50965,1.5097,1.50965,1.50965,376500000.0
2009-10-30 21:19:00,1.5097,1.5097,1.50965,1.50965,226500000.0
2009-10-30 21:20:00,1.50965,1.50965,1.50955,1.50965,58400000.0
2009-10-30 21:21:00,1.50965,1.50965,1.5096,1.5096,56800000.0
2009-10-30 21:22:00,1.5096,1.5096,1.5095,1.5096,150400000.0
2009-10-30 21:23:00,1.5096,1.5096,1.50945,1.50945,137800000.0
2009-10-30 21:24:00,1.50945,1.5095,1.50945,1.50945,295800000.0
2009-10-30 21:25:00,1.50945,1.5095,1.50945,1.50945,236000000.0
2009-10-30 21:26:00,1.50945,1.50945,1.5093,1.5094,149100000.0
2009-10-30 21:27:00,1.5094,1.5094,1.50925,1.50925,91100000.0
2009-10-30 21:28:00,1.5093,1.50935,1.50925,1.50935,81000000.0
2009-10-30 21:29:00,1.50935,1.5097,1.5093,1.50945,187500000.0
2009-10-30 21:30:00,1.50945,1.5097,1.50945,1.5096,250300000.0
2009-10-30 21:31:00,1.5096,1.50965,1.50955,1.5096,195400000.0
2009-10-30 21:32:00,1.5096,1.50965,1.5094,1.5094,173200000.0
2009-10-30 21:33:00,1.5094,1.5094,1.50935,1.50935,108200000.0
2009-10-30 21:34:00,1.50935,1.5094,1.50935,1.50935,186600000.0
2009-10-30 21:35:00,1.50935,1.5094,1.50935,1.5094,74800000.0
2009-10-30 21:36:00,1.5094,1.5094,1.50935,1.5094,85000000.0
2009-10-30 21:37:00,1.5094,1.5094,1.5094,1.5094,109400000.0
2009-10-30 21:38:00,1.50945,1.50945,1.50945,1.50945,49800000.0
2009-10-30 21:39:00,1.50945,1.50945,1.5094,1.50945,53200000.0
2009-10-30 21:40:00,1.50945,1.50945,1.50935,1.50935,186800000.0
2009-10-30 21:41:00,1.5094,1.5096,1.50935,1.5096,176000000.0
2009-10-30 21:42:00,1.5096,1.50965,1.50955,1.5096,154800000.0
2009-10-30 21:43:00,1.5096,1.5096,1.5096,1.5096,40600000.0
2009-10-30 21:44:00,1.50955,1.5096,1.50945,1.50945,149200000.0
2009-10-30 21:45:00,1.5095,1.50965,1.5095,1.50965,134600000.0
2009-10-30 21:46:00,1.50965,1.50965,1.50955,1.50965,114800000.0
2009-10-30 21:47:00,1.50965,1.50965,1.50955,1.50955,100000000.0
2009-10-30 21:48:00,1.50955,1.50955,1.50955,1.50955,241200000.0
2009-10-30 21:49:00,1.50955,1.50955,1.50955,1.50955,91200000.0
2009-10-30 21:50:00,1.50955,1.50965,1.50955,1.5096,156500000.0
2009-10-30 21:51:00,1.5096,1.50965,1.5095,1.5096,131400000.0
2009-10-30 21:52:00,1.5097,1.5098,1.5095,1.50955,242400000.0
2009-10-30 21:53:00,1.50955,1.5097,1.50955,1.50965,168500000.0
2009-10-30 21:54:00,1.50965,1.5097,1.50955,1.5096,130800000.0
2009-10-30 21:55:00,1.5096,1.5097,1.50955,1.5097,146800000.0
2009-10-30 21:56:00,1.5097,1.5098,1.50965,1.5098,127100000.0
2009-10-30 21:57:00,1.5098,1.5098,1.50965,1.50975,98100000.0
2009-10-30 21:58:00,1.50975,1.50975,1.50965,1.50975,50400000.0
2009-10-30 21:59:00,1.50975,1.50975,1.5096,1.5097,84900000.0
2009-10-30 22:00:00,1.5097,1.50975,1.50965,1.50965,84600000.0
2009-10-30 22:01:00,1.50965,1.50965,1.50955,1.50955,59600000.0
2009-10-30 22:02:00,1.5096,1.5096,1.50955,1.50955,586400000.0
2009-10-30 22:03:00,1.50955,1.50965,1.5095,1.50955,419800000.0
2009-10-30 22:04:00,1.50955,1.5096,1.5095,1.50955,169600000.0
2009-10-30 22:05:00,1.50955,1.5096,1.50945,1.5096,190300000.0
2009-10-30 22:06:00,1.5096,1.5096,1.50935,1.50935,109500000.0
2009-10-30 22:07:00,1.5095,1.5096,1.5095,1.50955,40400000.0
2009-10-30 22:08:00,1.5096,1.50965,1.50955,1.50955,198600000.0
2009-10-30 22:09:00,1.50955,1.5098,1.50955,1.5097,209400000.0
2009-10-30 22:10:00,1.5097,1.5097,1.5095,1.5096,158200000.0
2009-10-30 22:11:00,1.5096,1.5096,1.50955,1.50955,185200000.0
2009-10-30 22:12:00,1.5095,1.50955,1.5095,1.50955,74000000.0
2009-10-30 22:13:00,1.50955,1.50955,1.50945,1.50955,99300000.0
2009-10-30 22:14:00,1.50955,1.5096,1.50955,1.50955,154800000.0
2009-10-30 22:15:00,1.50955,1.50955,1.50945,1.5095,27200000.0
2009-10-30 22:16:00,1.50945,1.5095,1.50945,1.5095,23200000.0
2009-10-30 22:17:00,1.50955,1.50965,1.50945,1.5095,63600000.0
2009-10-30 22:18:00,1.5095,1.50955,1.5095,1.50955,15000000.0
2009-10-30 22:19:00,1.50955,1.50955,1.50945,1.5095,36200000.0
2009-10-30 22:20:00,1.5095,1.5095,1.5094,1.5095,168800000.0
2009-10-30 22:21:00,1.5095,1.5095,1.5095,1.5095,93600000.0
2009-10-30 22:22:00,1.5095,1.5095,1.50945,1.50945,66800000.0
2009-10-30 22:23:00,1.50945,1.50955,1.5094,1.5095,108400000.0
2009-10-30 22:24:00,1.5095,1.5095,1.5094,1.5094,39400000.0
2009-10-30 22:25:00,1.50945,1.5095,1.50945,1.5095,121600000.0
2009-10-30 22:26:00,1.5095,1.5095,1.50945,1.50945,32600000.0
2009-10-30 22:27:00,1.50945,1.5095,1.50945,1.5095,70400000.0
2009-10-30 22:28:00,1.5095,1.5095,1.50945,1.5095,102000000.0
2009-10-30 22:29:00,1.5095,1.50955,1.5095,1.50955,121200000.0
2009-10-30 22:30:00,1.50955,1.5096,1.5095,1.50955,95400000.0
2009-10-30 22:31:00,1.50955,1.50955,1.50945,1.5095,106000000.0
2009-10-30 22:32:00,1.5095,1.50955,1.5095,1.50955,79200000.0
2009-10-30 22:33:00,1.50955,1.50955,1.50945,1.5095,114800000.0
2009-10-30 22:34:00,1.5095,1.5095,1.5095,1.5095,43200000.0
2009-10-30 22:35:00,1.5095,1.5095,1.5095,1.5095,18200000.0
2009-10-30 22:36:00,1.5095,1.5095,1.50945,1.50945,105200000.0
2009-10-30 22:37:00,1.50945,1.5095,1.50935,1.5094,253200000.0
2009-10-30 22:38:00,1.5094,1.50955,1.50935,1.50955,155800000.0
2009-10-30 22:39:00,1.5096,1.50965,1.5095,1.50965,229200000.0
2009-10-30 22:40:00,1.50965,1.5097,1.5095,1.50965,123400000.0
2009-10-30 22:41:00,1.50965,1.50975,1.50945,1.50975,276200000.0
2009-10-30 22:42:00,1.50975,1.5098,1.50975,1.5098,104400000.0
2009-10-30 22:43:00,1.5098,1.5104,1.50975,1.51015,248200000.0
2009-10-30 22:44:00,1.51015,1.51015,1.50985,1.51,123900000.0
2009-10-30 22:45:00,1.51,1.51005,1.51,1.51,142400000.0
2009-10-30 22:46:00,1.51,1.51,1.50985,1.5099,104400000.0
2009-10-30 22:47:00,1.5099,1.5099,1.50985,1.50985,108700000.0
2009-10-30 22:48:00,1.50985,1.50995,1.50975,1.5099,89000000.0
2009-10-30 22:49:00,1.5099,1.5102,1.50975,1.5102,153300000.0
2009-10-30 22:50:00,1.5102,1.5105,1.50985,1.51035,304500000.0
2009-10-30 22:51:00,1.51035,1.51065,1.5101,1.51045,191100000.0
2009-10-30 22:52:00,1.51045,1.51065,1.51025,1.51055,365300000.0
2009-10-30 22:53:00,1.51055,1.5106,1.51035,1.51035,127600000.0
2009-10-30 22:54:00,1.5103,1.51055,1.5103,1.5104,105700000.0
2009-10-30 22:55:00,1.51045,1.51065,1.5103,1.51065,96500000.0
2009-10-30 22:56:00,1.5107,1.5107,1.51035,1.51055,67700000.0
2009-10-30 22:57:00,1.5105,1.5107,1.5105,1.51065,37600000.0
2009-10-30 22:58:00,1.5107,1.5107,1.51065,1.51065,15000000.0
2009-10-30 22:59:00,1.5107,1.5108,1.51025,1.51035,60800000.0
2009-11-02 00:00:00,1.50945,1.50965,1.5094,1.50965,17000000.0
2009-11-02 00:01:00,1.5096,1.5097,1.5091,1.5091,97000000.0
2009-11-02 00:02:00,1.5093,1.50955,1.5093,1.50955,70100000.0
2009-11-02 00:03:00,1.50955,1.5097,1.50955,1.5097,38300000.0
2009-11-02 00:04:00,1.50932,1.50947,1.50932,1.50947,85800000.0
2009-11-02 00:05:00,1.5097,1.50975,1.50945,1.50975,63200000.0
2009-11-02 00:06:00,1.50975,1.50975,1.50945,1.5095,67000000.0
2009-11-02 00:07:00,1.5095,1.50965,1.50945,1.50955,37800000.0
2009-11-02 00:08:00,1.50955,1.50955,1.50945,1.50955,168700000.0
2009-11-02 00:09:00,1.50955,1.5096,1.50955,1.50955,50600000.0
2009-11-02 00:10:00,1.50955,1.50975,1.50955,1.50965,61100000.0
2009-11-02 00:11:00,1.5097,1.5098,1.5096,1.5096,65900000.0
2009-11-02 00:12:00,1.50955,1.5096,1.50955,1.50955,12700000.0
2009-11-02 00:13:00,1.5096,1.5096,1.50955,1.5096,7400000.0
2009-11-02 00:14:00,1.5096,1.5096,1.5096,1.5096,2000000.0
2009-11-02 00:15:00,1.50955,1.50955,1.50955,1.50955,30400000.0
2009-11-02 00:16:00,1.50955,1.50955,1.5093,1.50945,71800000.0
2009-11-02 00:17:00,1.50945,1.50945,1.50935,1.50935,193400000.0
2009-11-02 00:18:00,1.50935,1.50955,1.5093,1.50945,197600000.0
2009-11-02 00:19:00,1.5095,1.50965,1.50925,1.5095,136800000.0
2009-11-02 00:20:00,1.5095,1.5095,1.50925,1.5093,103800000.0
2009-11-02 00:21:00,1.50935,1.50935,1.50925,1.50925,17400000.0
2009-11-02 00:22:00,1.50925,1.50935,1.50925,1.50925,18000000.0
2009-11-02 00:23:00,1.5093,1.50935,1.50925,1.50925,18000000.0
2009-11-02 00:24:00,1.50925,1.50935,1.50925,1.50935,25000000.0
2009-11-02 00:25:00,1.50925,1.50935,1.50925,1.50925,28600000.0
2009-11-02 00:26:00,1.50925,1.50935,1.50915,1.5093,47100000.0
2009-11-02 00:27:00,1.50935,1.50935,1.50915,1.5092,139500000.0
2009-11-02 00:28:00,1.50925,1.50935,1.50915,1.50925,128300000.0
2009-11-02 00:29:00,1.5093,1.50935,1.50905,1.50925,162500000.0
2009-11-02 00:30:00,1.50915,1.5095,1.50905,1.50935,198400000.0
2009-11-02 00:31:00,1.50925,1.50935,1.50905,1.50915,180300000.0
2009-11-02 00:32:00,1.50915,1.5093,1.50895,1.5092,331400000.0
2009-11-02 00:33:00,1.5092,1.5093,1.50915,1.50915,96200000.0
2009-11-02 00:34:00,1.50915,1.50915,1.50915,1.50915,23400000.0
2009-11-02 00:35:00,1.50915,1.50925,1.50905,1.50925,99400000.0
2009-11-02 00:36:00,1.50925,1.50935,1.50895,1.50935,165900000.0
2009-11-02 00:37:00,1.50935,1.50945,1.50915,1.50935,214000000.0
2009-11-02 00:38:00,1.50935,1.50945,1.50905,1.5092,178600000.0
2009-11-02 00:39:00,1.50915,1.5092,1.5091,1.50915,264600000.0
2009-11-02 00:40:00,1.50915,1.50925,1.50905,1.50925,89900000.0
2009-11-02 00:41:00,1.50925,1.50925,1.50915,1.50915,65600000.0
2009-11-02 00:42:00,1.50915,1.5092,1.50905,1.5091,76400000.0
2009-11-02 00:43:00,1.5091,1.5092,1.5091,1.5092,65200000.0
2009-11-02 00:44:00,1.5092,1.50925,1.5091,1.50925,125000000.0
2009-11-02 00:45:00,1.50925,1.50925,1.5091,1.50915,95500000.0
2009-11-02 00:46:00,1.50915,1.5093,1.50915,1.50915,98400000.0
2009-11-02 00:47:00,1.50915,1.50935,1.50915,1.50915,78900000.0
2009-11-02 00:48:00,1.50925,1.5093,1.50915,1.5093,102800000.0
2009-11-02 00:49:00,1.5093,1.5093,1.5093,1.5093,41600000.0
2009-11-02 00:50:00,1.5093,1.5093,1.5093,1.5093,43200000.0
2009-11-02 00:51:00,1.5093,1.5095,1.50925,1.50945,140100000.0
2009-11-02 00:52:00,1.5095,1.50975,1.50925,1.50945,275900000.0
2009-11-02 00:53:00,1.50945,1.50985,1.50945,1.5095,244800000.0
2009-11-02 00:54:00,1.5095,1.5095,1.5095,1.5095,105500000.0
2009-11-02 00:55:00,1.5095,1.5095,1.5095,1.5095,17400000.0
2009-11-02 00:56:00,1.5095,1.5095,1.5095,1.5095,4000000.0
2009-11-02 00:57:00,1.5095,1.5095,1.5094,1.5094,14800000.0
2009-11-02 00:58:00,1.50945,1.5095,1.5094,1.5095,48700000.0
2009-11-02 00:59:00,1.5095,1.5096,1.50945,1.50945,108200000.0
2009-11-02 01:00:00,1.50945,1.5095,1.50935,1.50945,192400000.0
2009-11-02 01:01:00,1.50945,1.50975,1.5094,1.5095,167200000.0
2009-11-02 01:02:00,1.50945,1.5095,1.5094,1.5095,116300000.0
2009-11-02 01:03:00,1.50945,1.5095,1.5094,1.50945,85400000.0
2009-11-02 01:04:00,1.50945,1.50945,1.5094,1.5094,169500000.0
2009-11-02 01:05:00,1.5094,1.5094,1.5093,1.5094,275300000.0
2009-11-02 01:06:00,1.5094,1.5094,1.5094,1.5094,111600000.0
2009-11-02 01:07:00,1.5094,1.50945,1.5094,1.50945,107200000.0
2009-11-02 01:08:00,1.50945,1.50945,1.5094,1.50945,100000000.0
2009-11-02 01:09:00,1.50945,1.5095,1.5094,1.5095,186700000.0
2009-11-02 01:10:00,1.5095,1.5095,1.5095,1.5095,77000000.0
2009-11-02 01:11:00,1.5095,1.5095,1.5093,1.5093,168600000.0
2009-11-02 01:12:00,1.5093,1.5094,1.5093,1.5094,68400000.0
2009-11-02 01:13:00,1.5094,1.5094,1.5094,1.5094,64000000.0
2009-11-02 01:14:00,1.5094,1.50965,1.5094,1.5095,187200000.0
2009-11-02 01:15:00,1.5095,1.50955,1.5094,1.5095,365000000.0
2009-11-02 01:16:00,1.5095,1.5095,1.5094,1.5094,111100000.0
2009-11-02 01:17:00,1.5094,1.5094,1.50935,1.50935,86800000.0
2009-11-02 01:18:00,1.50935,1.50945,1.5093,1.5094,111500000.0
2009-11-02 01:19:00,1.5094,1.5094,1.5094,1.5094,79200000.0
2009-11-02 01:20:00,1.5094,1.5094,1.5094,1.5094,51200000.0
2009-11-02 01:21:00,1.5094,1.5094,1.5094,1.5094,141600000.0
2009-11-02 01:22:00,1.5094,1.5094,1.5094,1.5094,85800000.0
2009-11-02 01:23:00,1.5094,1.5094,1.50935,1.5094,38600000.0
2009-11-02 01:24:00,1.50935,1.50945,1.50935,1.50945,22000000.0
2009-11-02 01:25:00,1.50945,1.50945,1.5093,1.5094,61800000.0
2009-11-02 01:26:00,1.5094,1.5094,1.50935,1.5094,19400000.0
2009-11-02 01:27:00,1.5094,1.5094,1.50935,1.5094,67100000.0
2009-11-02 01:28:00,1.5094,1.5094,1.5094,1.5094,132500000.0
2009-11-02 01:29:00,1.5094,1.5094,1.5093,1.5094,96900000.0
2009-11-02 01:30:00,1.5094,1.50945,1.5094,1.50945,51300000.0
2009-11-02 01:31:00,1.50945,1.5095,1.5094,1.50945,141600000.0
2009-11-02 01:32:00,1.50945,1.50955,1.50935,1.5094,335600000.0
2009-11-02 01:33:00,1.5094,1.50945,1.50935,1.50945,56200000.0
2009-11-02 01:34:00,1.5094,1.50945,1.50935,1.50935,48800000.0
2009-11-02 01:35:00,1.50935,1.50945,1.5093,1.50945,172100000.0
2009-11-02 01:36:00,1.50945,1.50945,1.50945,1.50945,32000000.0
2009-11-02 01:37:00,1.50945,1.50965,1.5094,1.50945,73200000.0
2009-11-02 01:38:00,1.50945,1.5095,1.50945,1.5095,25900000.0
2009-11-02 01:39:00,1.5095,1.50965,1.50945,1.5096,55800000.0
2009-11-02 01:40:00,1.5095,1.50955,1.50945,1.5095,81900000.0
2009-11-02 01:41:00,1.5095,1.5095,1.5095,1.5095,33000000.0
2009-11-02 01:42:00,1.50945,1.5095,1.50945,1.50945,47800000.0
2009-11-02 01:43:00,1.5095,1.5096,1.5095,1.5095,20000000.0
2009-11-02 01:44:00,1.50955,1.50955,1.5095,1.50955,58500000.0
2009-11-02 01:45:00,1.5095,1.50955,1.5095,1.50955,66000000.0
2009-11-02 01:46:00,1.50955,1.50965,1.5095,1.5096,112500000.0
2009-11-02 01:47:00,1.5096,1.5097,1.5096,1.50965,56300000.0
2009-11-02 01:48:00,1.5097,1.50975,1.50955,1.50955,95500000.0
2009-11-02 01:49:00,1.50955,1.50965,1.5095,1.5096,80900000.0
2009-11-02 01:50:00,1.5096,1.5097,1.50955,1.5096,75700000.0
2009-11-02 01:51:00,1.5096,1.5096,1.50955,1.50955,105900000.0
2009-11-02 01:52:00,1.50955,1.50975,1.50955,1.50975,111800000.0
2009-11-02 01:53:00,1.50975,1.50975,1.50955,1.5096,86200000.0
2009-11-02 01:54:00,1.50955,1.50985,1.50955,1.5096,89200000.0
2009-11-02 01:55:00,1.5096,1.5099,1.5096,1.50965,111100000.0
2009-11-02 01:56:00,1.5096,1.50995,1.5095,1.50965,246600000.0
2009-11-02 01:57:00,1.50965,1.50975,1.50965,1.5097,91700000.0
2009-11-02 01:58:00,1.5097,1.50975,1.5097,1.50975,21000000.0
2009-11-02 01:59:00,1.50975,1.50975,1.5097,1.5097,42200000.0
2009-11-02 02:00:00,1.5097,1.5097,1.5097,1.5097,15000000.0
2009-11-02 02:01:00,1.5097,1.5097,1.50955,1.50955,22400000.0
2009-11-02 02:02:00,1.50955,1.5098,1.50955,1.5096,103200000.0
2009-11-02 02:03:00,1.5096,1.5097,1.50955,1.5096,156300000.0
2009-11-02 02:04:00,1.5096,1.5097,1.5095,1.50965,172000000.0
2009-11-02 02:05:00,1.50965,1.50975,1.5096,1.50965,143900000.0
2009-11-02 02:06:00,1.50965,1.5097,1.5096,1.50965,121800000.0
2009-11-02 02:07:00,1.50965,1.50975,1.5096,1.50965,320600000.0
2009-11-02 02:08:00,1.50965,1.50975,1.5096,1.50965,141800000.0
2009-11-02 02:09:00,1.5097,1.50975,1.5096,1.5096,183300000.0
2009-11-02 02:10:00,1.5096,1.5097,1.5096,1.5096,244100000.0
2009-11-02 02:11:00,1.5096,1.5097,1.50945,1.50945,241000000.0
2009-11-02 02:12:00,1.50945,1.50965,1.50945,1.5096,216700000.0
2009-11-02 02:13:00,1.50955,1.50965,1.5095,1.5095,177500000.0
2009-11-02 02:14:00,1.5095,1.5095,1.50945,1.50945,212000000.0
2009-11-02 02:15:00,1.50945,1.50945,1.5094,1.50945,328600000.0
2009-11-02 02:16:00,1.50945,1.50955,1.50945,1.50955,53200000.0
2009-11-02 02:17:00,1.50955,1.5096,1.50955,1.5096,29100000.0
2009-11-02 02:18:00,1.50965,1.50965,1.50945,1.50945,235300000.0
2009-11-02 02:19:00,1.50945,1.5095,1.50945,1.50945,180400000.0
2009-11-02 02:20:00,1.5095,1.5095,1.50945,1.50945,220300000.0
2009-11-02 02:21:00,1.50945,1.50945,1.5094,1.50945,96000000.0
2009-11-02 02:22:00,1.50945,1.50955,1.5094,1.5095,398200000.0
2009-11-02 02:23:00,1.5095,1.5096,1.50945,1.5095,282800000.0
2009-11-02 02:24:00,1.5095,1.5095,1.50945,1.5095,386700000.0
2009-11-02 02:25:00,1.5095,1.5095,1.50945,1.5095,427400000.0
2009-11-02 02:26:00,1.5095,1.50955,1.50945,1.5095,285200000.0
2009-11-02 02:27:00,1.5095,1.50955,1.50945,1.50955,424600000.0
2009-11-02 02:28:00,1.5095,1.50955,1.5095,1.5095,267500000.0
2009-11-02 02:29:00,1.5095,1.50955,1.5095,1.5095,161700000.0
2009-11-02 02:30:00,1.5095,1.5096,1.5095,1.50955,342000000.0
2009-11-02 02:31:00,1.50955,1.50965,1.50955,1.5096,572700000.0
2009-11-02 02:32:00,1.5096,1.5097,1.50955,1.50965,398800000.0
2009-11-02 02:33:00,1.50965,1.5098,1.50955,1.50975,329600000.0
2009-11-02 02:34:00,1.50975,1.50975,1.50955,1.5096,182100000.0
2009-11-02 02:35:00,1.50955,1.5097,1.50955,1.5096,276900000.0
2009-11-02 02:36:00,1.5096,1.5097,1.50955,1.5096,265800000.0
2009-11-02 02:37:00,1.5096,1.5096,1.50955,1.5096,289900000.0
2009-11-02 02:38:00,1.5096,1.5096,1.50955,1.5096,434400000.0
2009-11-02 02:39:00,1.5096,1.5096,1.50945,1.50945,519600000.0
2009-11-02 02:40:00,1.50945,1.50955,1.50945,1.5095,379900000.0
2009-11-02 02:41:00,1.5095,1.5095,1.50945,1.5095,460500000.0
2009-11-02 02:42:00,1.5095,1.5095,1.50945,1.50945,483000000.0
2009-11-02 02:43:00,1.5095,1.5095,1.50945,1.50945,165500000.0
2009-11-02 02:44:00,1.50945,1.5095,1.50945,1.5095,477900000.0
2009-11-02 02:45:00,1.50945,1.50955,1.50945,1.5095,511700000.0
2009-11-02 02:46:00,1.5095,1.50955,1.50945,1.5095,277200000.0
2009-11-02 02:47:00,1.5095,1.50965,1.5095,1.50955,366300000.0
2009-11-02 02:48:00,1.5096,1.50965,1.50955,1.5096,98100000.0
2009-11-02 02:49:00,1.5096,1.50975,1.5096,1.5097,196800000.0
2009-11-02 02:50:00,1.5097,1.50975,1.50955,1.50965,326300000.0
2009-11-02 02:51:00,1.50965,1.5097,1.50955,1.5096,137500000.0
2009-11-02 02:52:00,1.5096,1.5097,1.50955,1.5096,213600000.0
2009-11-02 02:53:00,1.5096,1.5097,1.50955,1.50965,135700000.0
2009-11-02 02:54:00,1.5096,1.50965,1.50955,1.5096,260000000.0
2009-11-02 02:55:00,1.5096,1.5097,1.5095,1.5096,342700000.0
2009-11-02 02:56:00,1.5096,1.5096,1.50955,1.50955,162200000.0
2009-11-02 02:57:00,1.50955,1.50955,1.50945,1.5095,244000000.0
2009-11-02 02:58:00,1.5095,1.5096,1.50945,1.50955,336600000.0
2009-11-02 02:59:00,1.50955,1.5096,1.50955,1.50955,356800000.0
2009-11-02 03:00:00,1.50955,1.5096,1.50955,1.50955,566600000.0
2009-11-02 03:01:00,1.50955,1.50955,1.50955,1.50955,195800000.0
2009-11-02 03:02:00,1.50955,1.50955,1.50955,1.50955,235900000.0
2009-11-02 03:03:00,1.50955,1.50955,1.50955,1.50955,310700000.0
2009-11-02 03:04:00,1.50955,1.50955,1.50955,1.50955,312000000.0
2009-11-02 03:05:00,1.50955,1.50955,1.50955,1.50955,270600000.0
2009-11-02 03:06:00,1.50955,1.5096,1.50955,1.50955,275500000.0
2009-11-02 03:07:00,1.50955,1.50965,1.50955,1.50965,358000000.0
2009-11-02 03:08:00,1.5096,1.50965,1.50955,1.5096,171800000.0
2009-11-02 03:09:00,1.5096,1.50965,1.50955,1.5096,135200000.0
2009-11-02 03:10:00,1.5096,1.50965,1.50955,1.5096,100300000.0
2009-11-02 03:11:00,1.50955,1.5097,1.50955,1.5096,69300000.0
2009-11-02 03:12:00,1.5096,1.5096,1.5096,1.5096,10700000.0
2009-11-02 03:13:00,1.5096,1.50965,1.5096,1.5096,45400000.0
2009-11-02 03:14:00,1.5096,1.50965,1.50955,1.5096,108100000.0
2009-11-02 03:15:00,1.5096,1.5096,1.50955,1.5096,201400000.0
2009-11-02 03:16:00,1.5096,1.5096,1.50955,1.50955,218400000.0
2009-11-02 03:17:00,1.50955,1.50955,1.50955,1.50955,123300000.0
2009-11-02 03:18:00,1.50955,1.5096,1.50955,1.50955,181800000.0
2009-11-02 03:19:00,1.50955,1.50955,1.5095,1.5095,175300000.0
2009-11-02 03:20:00,1.5095,1.50955,1.50945,1.50945,364400000.0
2009-11-02 03:21:00,1.50945,1.5095,1.50945,1.5095,114400000.0
2009-11-02 03:22:00,1.5095,1.50955,1.5095,1.5095,80700000.0
2009-11-02 03:23:00,1.5095,1.5096,1.5095,1.5095,71800000.0
2009-11-02 03:24:00,1.5095,1.50955,1.50945,1.5095,60000000.0
2009-11-02 03:25:00,1.5095,1.50955,1.50945,1.50945,159700000.0
2009-11-02 03:26:00,1.50945,1.5095,1.50945,1.50945,252700000.0
2009-11-02 03:27:00,1.50945,1.50945,1.50945,1.50945,367300000.0
2009-11-02 03:28:00,1.50945,1.50955,1.50945,1.50945,264000000.0
2009-11-02 03:29:00,1.50945,1.50945,1.50945,1.50945,382300000.0
2009-11-02 03:30:00,1.50945,1.50945,1.50945,1.50945,434300000.0
2009-11-02 03:31:00,1.50945,1.50945,1.50945,1.50945,354000000.0
2009-11-02 03:32:00,1.50945,1.5095,1.50945,1.50945,225800000.0
2009-11-02 03:33:00,1.50945,1.5095,1.50945,1.5095,218800000.0
2009-11-02 03:34:00,1.50955,1.50955,1.50945,1.50945,313500000.0
2009-11-02 03:35:00,1.50945,1.50945,1.50945,1.50945,197100000.0
2009-11-02 03:36:00,1.50945,1.50945,1.50945,1.50945,104000000.0
2009-11-02 03:37:00,1.50945,1.50945,1.50945,1.50945,48300000.0
2009-11-02 03:38:00,1.50945,1.50945,1.50945,1.50945,71000000.0
2009-11-02 03:39:00,1.50945,1.50945,1.50945,1.50945,180400000.0
2009-11-02 03:40:00,1.50945,1.50945,1.50945,1.50945,116400000.0
2009-11-02 03:41:00,1.50945,1.50945,1.50945,1.50945,64400000.0
2009-11-02 03:42:00,1.50945,1.50945,1.50945,1.50945,137400000.0
2009-11-02 03:43:00,1.50945,1.50945,1.50945,1.50945,93000000.0
2009-11-02 03:44:00,1.50945,1.5095,1.5094,1.50945,218200000.0
2009-11-02 03:45:00,1.50945,1.5095,1.50945,1.50945,345500000.0
2009-11-02 03:46:00,1.50945,1.5095,1.50945,1.50945,455100000.0
2009-11-02 03:47:00,1.50945,1.50955,1.50945,1.50945,268400000.0
2009-11-02 03:48:00,1.50945,1.5095,1.50945,1.50945,82500000.0
2009-11-02 03:49:00,1.50945,1.5095,1.50945,1.5095,145400000.0
2009-11-02 03:50:00,1.5095,1.5095,1.50945,1.5095,191300000.0
2009-11-02 03:51:00,1.5095,1.5095,1.50945,1.5095,273400000.0
2009-11-02 03:52:00,1.5095,1.5096,1.50945,1.5095,266000000.0
2009-11-02 03:53:00,1.5095,1.50955,1.5095,1.5095,122200000.0
2009-11-02 03:54:00,1.5095,1.5095,1.50945,1.50945,358600000.0
2009-11-02 03:55:00,1.50945,1.50945,1.50945,1.50945,413900000.0
2009-11-02 03:56:00,1.50945,1.5095,1.50945,1.50945,171700000.0
2009-11-02 03:57:00,1.50945,1.5095,1.50945,1.50945,141600000.0
2009-11-02 03:58:00,1.50945,1.5095,1.50945,1.5095,152300000.0
2009-11-02 03:59:00,1.5095,1.5095,1.50945,1.50945,138600000.0
2009-11-02 04:00:00,1.50945,1.50955,1.50945,1.50955,357700000.0
2009-11-02 04:01:00,1.50955,1.50955,1.50955,1.50955,70100000.0
2009-11-02 04:02:00,1.50955,1.50955,1.50955,1.50955,113100000.0
2009-11-02 04:03:00,1.50955,1.50955,1.5095,1.5095,97500000.0
2009-11-02 04:04:00,1.5095,1.5095,1.50945,1.50945,335100000.0
2009-11-02 04:05:00,1.50945,1.50945,1.50945,1.50945,198900000.0
2009-11-02 04:06:00,1.50945,1.50945,1.50945,1.50945,178600000.0
2009-11-02 04:07:00,1.50945,1.50945,1.50945,1.50945,250100000.0
2009-11-02 04:08:00,1.50945,1.50945,1.50945,1.50945,157600000.0
2009-11-02 04:09:00,1.50945,1.50945,1.50945,1.50945,147200000.0
2009-11-02 04:10:00,1.50945,1.50945,1.50945,1.50945,386600000.0
2009-11-02 04:11:00,1.50945,1.50945,1.50945,1.50945,155300000.0
2009-11-02 04:12:00,1.50945,1.5095,1.50945,1.50945,172600000.0
2009-11-02 04:13:00,1.50945,1.5095,1.50945,1.50945,222200000.0
2009-11-02 04:14:00,1.50945,1.50955,1.50945,1.50955,392900000.0
2009-11-02 04:15:00,1.5095,1.50955,1.50945,1.50955,326500000.0
2009-11-02 04:16:00,1.50955,1.50955,1.50945,1.50945,296000000.0
2009-11-02 04:17:00,1.50945,1.50945,1.50945,1.50945,86800000.0
2009-11-02 04:18:00,1.50945,1.5095,1.50945,1.5095,77400000.0
2009-11-02 04:19:00,1.5095,1.5095,1.50945,1.50945,199800000.0
2009-11-02 04:20:00,1.50945,1.50945,1.50945,1.50945,240200000.0
2009-11-02 04:21:00,1.50945,1.50945,1.50945,1.50945,262600000.0
2009-11-02 04:22:00,1.50945,1.5095,1.50945,1.50945,325700000.0
2009-11-02 04:23:00,1.50945,1.50945,1.50945,1.50945,122000000.0
2009-11-02 04:24:00,1.5095,1.5095,1.5095,1.5095,5000000.0
2009-11-02 04:25:00,1.50945,1.5095,1.50945,1.50945,299400000.0
2009-11-02 04:26:00,1.50945,1.5095,1.50945,1.5095,317400000.0
2009-11-02 04:27:00,1.5095,1.50955,1.50945,1.50945,355100000.0
2009-11-02 04:28:00,1.50945,1.5095,1.50945,1.5095,82100000.0
2009-11-02 04:29:00,1.5095,1.5095,1.50945,1.5095,178000000.0
2009-11-02 04:30:00,1.5095,1.50955,1.5095,1.5095,86300000.0
2009-11-02 04:31:00,1.5095,1.50965,1.5095,1.5096,197200000.0
2009-11-02 04:32:00,1.5096,1.5096,1.5095,1.5095,173100000.0
2009-11-02 04:33:00,1.5095,1.5095,1.5095,1.5095,31600000.0
2009-11-02 04:34:00,1.5095,1.5097,1.5095,1.5097,199900000.0
2009-11-02 04:35:00,1.5097,1.5097,1.50955,1.5096,175500000.0
2009-11-02 04:36:00,1.5096,1.50965,1.5096,1.5096,170600000.0
2009-11-02 04:37:00,1.5096,1.50965,1.50945,1.50955,463400000.0
2009-11-02 04:38:00,1.5096,1.5096,1.5095,1.50955,320500000.0
2009-11-02 04:39:00,1.50955,1.50955,1.5095,1.50955,521100000.0
2009-11-02 04:40:00,1.50955,1.5096,1.50955,1.5096,163200000.0
2009-11-02 04:41:00,1.5096,1.5096,1.50955,1.50955,65200000.0
2009-11-02 04:42:00,1.50955,1.5097,1.50955,1.50965,185900000.0
2009-11-02 04:43:00,1.5096,1.50965,1.5096,1.5096,47100000.0
2009-11-02 04:44:00,1.5096,1.50965,1.50955,1.50965,151700000.0
2009-11-02 04:45:00,1.5096,1.50965,1.50955,1.5096,121200000.0
2009-11-02 04:46:00,1.5096,1.50965,1.5096,1.50965,71100000.0
2009-11-02 04:47:00,1.50965,1.50965,1.50965,1.50965,1000000.0
2009-11-02 04:48:00,1.50965,1.5097,1.5096,1.50965,39900000.0
2009-11-02 04:49:00,1.50965,1.50965,1.5096,1.5096,22700000.0
2009-11-02 04:50:00,1.5096,1.5096,1.5096,1.5096,5900000.0
2009-11-02 04:51:00,1.5096,1.50965,1.50955,1.5096,77900000.0
2009-11-02 04:52:00,1.5096,1.5096,1.50955,1.5096,43500000.0
2009-11-02 04:53:00,1.50955,1.5096,1.5095,1.5096,77100000.0
2009-11-02 04:54:00,1.5096,1.5096,1.5095,1.5096,30100000.0
2009-11-02 04:55:00,1.50955,1.5096,1.50955,1.5096,8500000.0
2009-11-02 04:56:00,1.5096,1.50965,1.50955,1.5096,128600000.0
2009-11-02 04:57:00,1.5096,1.5096,1.5096,1.5096,68200000.0
2009-11-02 04:58:00,1.5096,1.5096,1.50955,1.50955,105100000.0
2009-11-02 04:59:00,1.50955,1.5096,1.50955,1.5096,85600000.0
2009-11-02 05:00:00,1.5096,1.5096,1.50955,1.50955,16000000.0
2009-11-02 05:01:00,1.50955,1.5096,1.50955,1.5096,28700000.0
2009-11-02 05:02:00,1.50955,1.50965,1.50955,1.5096,30700000.0
2009-11-02 05:03:00,1.50955,1.5096,1.50955,1.50955,63100000.0
2009-11-02 05:04:00,1.50955,1.50955,1.50955,1.50955,81500000.0
2009-11-02 05:05:00,1.50955,1.5096,1.50955,1.5096,37700000.0
2009-11-02 05:06:00,1.5096,1.5096,1.5096,1.5096,15200000.0
2009-11-02 05:07:00,1.5096,1.5096,1.5096,1.5096,16600000.0
2009-11-02 05:08:00,1.5096,1.50965,1.5096,1.5096,19900000.0
2009-11-02 05:09:00,1.5096,1.5096,1.5096,1.5096,1000000.0
2009-11-02 05:10:00,1.5096,1.50965,1.5096,1.5096,40200000.0
2009-11-02 05:11:00,1.5096,1.5096,1.5096,1.5096,120600000.0
2009-11-02 05:12:00,1.5096,1.5096,1.5096,1.5096,2000000.0
2009-11-02 05:13:00,1.50955,1.5096,1.50955,1.5096,105300000.0
2009-11-02 05:14:00,1.5096,1.50965,1.50955,1.5096,193700000.0
2009-11-02 05:15:00,1.5096,1.50965,1.5096,1.50965,170700000.0
2009-11-02 05:16:00,1.50965,1.5097,1.50965,1.50965,50200000.0
2009-11-02 05:17:00,1.5097,1.50975,1.50965,1.50975,49100000.0
2009-11-02 05:18:00,1.5097,1.50975,1.5097,1.5097,32500000.0
2009-11-02 05:19:00,1.5097,1.50975,1.50965,1.5097,55400000.0
2009-11-02 05:20:00,1.5097,1.50975,1.50965,1.5097,176200000.0
2009-11-02 05:21:00,1.50965,1.5097,1.50965,1.5097,100200000.0
2009-11-02 05:22:00,1.5097,1.50985,1.50965,1.5098,93900000.0
2009-11-02 05:23:00,1.50975,1.50985,1.50975,1.5098,142100000.0
2009-11-02 05:24:00,1.5098,1.50985,1.50975,1.5098,125100000.0
2009-11-02 05:25:00,1.50975,1.50985,1.50965,1.5097,138200001.0
2009-11-02 05:26:00,1.50975,1.5098,1.5097,1.5097,34700000.0
2009-11-02 05:27:00,1.5097,1.5098,1.5097,1.50975,46100000.0
2009-11-02 05:28:00,1.50975,1.50975,1.50975,1.50975,40100000.0
2009-11-02 05:29:00,1.50975,1.5098,1.5097,1.5098,149300000.0
2009-11-02 05:30:00,1.5098,1.5099,1.5096,1.5097,339300000.0
2009-11-02 05:31:00,1.5097,1.50975,1.5096,1.50975,394900000.0
2009-11-02 05:32:00,1.50975,1.5098,1.50965,1.50975,241400000.0
2009-11-02 05:33:00,1.50975,1.5098,1.5097,1.50975,238700000.0
2009-11-02 05:34:00,1.50975,1.50985,1.50975,1.50975,153200000.0
2009-11-02 05:35:00,1.50975,1.5098,1.50975,1.5098,131800000.0
2009-11-02 05:36:00,1.5098,1.50995,1.50975,1.5099,132900000.0
2009-11-02 05:37:00,1.5099,1.50995,1.5097,1.5097,181100000.0
2009-11-02 05:38:00,1.50975,1.50995,1.50975,1.5098,125500000.0
2009-11-02 05:39:00,1.5098,1.5098,1.50975,1.5098,104000000.0
2009-11-02 05:40:00,1.5098,1.50985,1.5098,1.5098,100300000.0
2009-11-02 05:41:00,1.5098,1.5098,1.50975,1.50975,137300000.0
2009-11-02 05:42:00,1.50975,1.5098,1.50975,1.50975,94700000.0
2009-11-02 05:43:00,1.5098,1.5099,1.5098,1.5099,186800000.0
2009-11-02 05:44:00,1.5099,1.50995,1.50985,1.50985,249300000.0
2009-11-02 05:45:00,1.50985,1.5099,1.50975,1.5099,292900000.0
2009-11-02 05:46:00,1.5099,1.5099,1.50985,1.5099,116600000.0
2009-11-02 05:47:00,1.5099,1.5099,1.50985,1.5099,89400000.0
2009-11-02 05:48:00,1.5099,1.5099,1.50985,1.50985,164100000.0
2009-11-02 05:49:00,1.50985,1.5099,1.50985,1.5099,272600000.0
2009-11-02 05:50:00,1.5099,1.50995,1.50985,1.5099,111500000.0
2009-11-02 05:51:00,1.5099,1.5099,1.50985,1.50985,104700000.0
2009-11-02 05:52:00,1.50985,1.5099,1.50985,1.5099,67800000.0
2009-11-02 05:53:00,1.50995,1.50995,1.5099,1.50995,105100000.0
2009-11-02 05:54:00,1.50995,1.50995,1.50955,1.5096,214700000.0
2009-11-02 05:55:00,1.5096,1.50965,1.50955,1.5096,140800000.0
2009-11-02 05:56:00,1.5096,1.50965,1.50955,1.50965,56400000.0
2009-11-02 05:57:00,1.50965,1.50965,1.5094,1.50945,225199999.0
2009-11-02 05:58:00,1.50945,1.50955,1.50935,1.5095,163200000.0
2009-11-02 05:59:00,1.5095,1.5095,1.50945,1.50945,139200000.0
2009-11-02 06:00:00,1.5095,1.5095,1.5094,1.50945,149000000.0
2009-11-02 06:01:00,1.50945,1.50945,1.50925,1.5094,152500000.0
2009-11-02 06:02:00,1.5094,1.5095,1.5093,1.50935,254800000.0
2009-11-02 06:03:00,1.50935,1.50945,1.50925,1.50935,265000000.0
2009-11-02 06:04:00,1.50935,1.5094,1.50925,1.50925,154000000.0
2009-11-02 06:05:00,1.50925,1.50925,1.50925,1.50925,104000000.0
2009-11-02 06:06:00,1.50925,1.50925,1.50915,1.50915,142400000.0
2009-11-02 06:07:00,1.50915,1.50925,1.50915,1.50915,199200000.0
2009-11-02 06:08:00,1.50915,1.5093,1.50915,1.50925,114600000.0
2009-11-02 06:09:00,1.50925,1.50935,1.50925,1.50935,107900000.0
2009-11-02 06:10:00,1.50935,1.50945,1.50935,1.50935,255500000.0
2009-11-02 06:11:00,1.50935,1.50935,1.50925,1.50935,167100000.0
2009-11-02 06:12:00,1.50935,1.50945,1.50925,1.50935,373000000.0
2009-11-02 06:13:00,1.50935,1.50945,1.50935,1.5094,127300000.0
2009-11-02 06:14:00,1.5094,1.50945,1.5093,1.50935,150200000.0
2009-11-02 06:15:00,1.50935,1.50945,1.5092,1.5093,300100000.0
2009-11-02 06:16:00,1.5093,1.5093,1.5091,1.50925,291100000.0
2009-11-02 06:17:00,1.50925,1.50925,1.50915,1.5092,106100000.0
2009-11-02 06:18:00,1.50915,1.50915,1.50915,1.50915,112900000.0
2009-11-02 06:19:00,1.50915,1.50915,1.5091,1.50915,460199998.0
2009-11-02 06:20:00,1.50915,1.50915,1.5091,1.50915,292099998.0
2009-11-02 06:21:00,1.5091,1.50915,1.5091,1.50915,67200000.0
2009-11-02 06:22:00,1.50915,1.50915,1.5091,1.50915,153500002.0
2009-11-02 06:23:00,1.5091,1.50915,1.5091,1.5091,249499998.0
2009-11-02 06:24:00,1.5091,1.50915,1.5091,1.50915,125500000.0
2009-11-02 06:25:00,1.5091,1.50925,1.5091,1.50915,196800000.0
2009-11-02 06:26:00,1.50915,1.50925,1.50915,1.50915,136900000.0
2009-11-02 06:27:00,1.50915,1.50925,1.50915,1.50925,113100000.0
2009-11-02 06:28:00,1.50925,1.50925,1.50915,1.50915,336000000.0
2009-11-02 06:29:00,1.50915,1.50915,1.50915,1.50915,208200000.0
2009-11-02 06:30:00,1.50915,1.5092,1.50915,1.50915,284700000.0
2009-11-02 06:31:00,1.50915,1.50915,1.50915,1.50915,38200000.0
2009-11-02 06:32:00,1.50915,1.50915,1.50915,1.50915,3200000.0
2009-11-02 06:33:00,1.50915,1.50915,1.50915,1.50915,9600000.0
2009-11-02 06:34:00,1.50915,1.50915,1.50915,1.50915,37600000.0
2009-11-02 06:35:00,1.50915,1.50915,1.50915,1.50915,62400000.0
2009-11-02 06:36:00,1.5091,1.50915,1.50905,1.50915,174300002.0
2009-11-02 06:37:00,1.5091,1.50925,1.50895,1.50895,278900000.0
2009-11-02 06:38:00,1.50895,1.50895,1.50895,1.50895,145200000.0
2009-11-02 06:39:00,1.50895,1.50905,1.50895,1.50895,125200000.0
2009-11-02 06:40:00,1.50905,1.50905,1.509,1.509,21800000.0
2009-11-02 06:41:00,1.509,1.50905,1.509,1.50905,163500000.0
2009-11-02 06:42:00,1.50905,1.50905,1.509,1.509,26400000.0
2009-11-02 06:43:00,1.509,1.50905,1.50895,1.50895,530800000.0
2009-11-02 06:44:00,1.50895,1.509,1.50895,1.50895,383000000.0
2009-11-02 06:45:00,1.50895,1.509,1.50895,1.50895,189800000.0
2009-11-02 06:46:00,1.50895,1.50915,1.50895,1.50905,781000004.0
2009-11-02 06:47:00,1.509,1.50905,1.50895,1.509,338100000.0
2009-11-02 06:48:00,1.509,1.5091,1.50895,1.509,383100001.0
2009-11-02 06:49:00,1.50905,1.50915,1.509,1.5091,211000000.0
2009-11-02 06:50:00,1.5091,1.50915,1.50905,1.5091,70500000.0
2009-11-02 06:51:00,1.5091,1.5092,1.50905,1.50905,127000000.0
2009-11-02 06:52:00,1.50905,1.50905,1.509,1.509,23500000.0
2009-11-02 06:53:00,1.509,1.50905,1.509,1.50905,37000000.0
2009-11-02 06:54:00,1.50905,1.50915,1.50905,1.5091,471500000.0
2009-11-02 06:55:00,1.50915,1.5092,1.50905,1.5091,112900000.0
2009-11-02 06:56:00,1.5091,1.50925,1.509,1.50915,200000000.0
2009-11-02 06:57:00,1.50915,1.50915,1.50915,1.50915,31000000.0
2009-11-02 06:58:00,1.50915,1.5092,1.5091,1.5092,50300000.0
2009-11-02 06:59:00,1.5092,1.5092,1.50915,1.5092,53500000.0
2009-11-02 07:00:00,1.5092,1.5092,1.5092,1.5092,7000000.0
2009-11-02 07:01:00,1.5092,1.50925,1.50915,1.50925,382100000.0
2009-11-02 07:02:00,1.50925,1.50925,1.50915,1.5092,180100000.0
2009-11-02 07:03:00,1.5092,1.5092,1.5092,1.5092,10000000.0
2009-11-02 07:04:00,1.5092,1.5092,1.5091,1.5091,218500000.0
2009-11-02 07:05:00,1.5091,1.5092,1.5091,1.50915,141300000.0
2009-11-02 07:06:00,1.50915,1.5092,1.50915,1.50915,266800000.0
2009-11-02 07:07:00,1.50915,1.5092,1.50915,1.50915,24800000.0
2009-11-02 07:08:00,1.50915,1.5092,1.50915,1.5092,58000000.0
2009-11-02 07:09:00,1.5092,1.5092,1.50915,1.5092,266500000.0
2009-11-02 07:10:00,1.5092,1.5093,1.50915,1.50925,163100000.0
2009-11-02 07:11:00,1.50925,1.50925,1.50915,1.5092,44000000.0
2009-11-02 07:12:00,1.5092,1.5092,1.50915,1.5092,158700000.0
2009-11-02 07:13:00,1.5091,1.50918,1.50908,1.50913,180500000.0
2009-11-02 07:14:00,1.50915,1.5092,1.50915,1.5092,6100000.0
2009-11-02 07:15:00,1.50915,1.50915,1.50915,1.50915,60700000.0
2009-11-02 07:16:00,1.50915,1.50915,1.50915,1.50915,29400000.0
2009-11-02 07:17:00,1.50908,1.50918,1.50898,1.50913,290800000.0
2009-11-02 07:18:00,1.5092,1.5092,1.5092,1.5092,10100000.0
2009-11-02 07:19:00,1.50899,1.50908,1.50875,1.50875,240000000.0
2009-11-02 07:20:00,1.5092,1.5092,1.5092,1.5092,16200000.0
2009-11-02 07:21:00,1.5092,1.50935,1.5092,1.5093,222200000.0
2009-11-02 07:22:00,1.5093,1.50935,1.50925,1.50925,243800000.0
2009-11-02 07:23:00,1.50925,1.5093,1.5092,1.50925,325400000.0
2009-11-02 07:24:00,1.50925,1.50925,1.5092,1.50925,391500000.0
2009-11-02 07:25:00,1.50925,1.5093,1.50925,1.50925,53200000.0
2009-11-02 07:26:00,1.5093,1.5093,1.50925,1.5093,43800000.0
2009-11-02 07:27:00,1.5093,1.5093,1.5093,1.5093,16900000.0
2009-11-02 07:28:00,1.5093,1.5093,1.5093,1.5093,67600000.0
2009-11-02 07:29:00,1.5093,1.5093,1.50925,1.5093,122400000.0
2009-11-02 07:30:00,1.5093,1.5093,1.5093,1.5093,6100000.0
2009-11-02 07:31:00,1.5093,1.50935,1.50925,1.50935,249000000.0
2009-11-02 07:32:00,1.5094,1.50945,1.50925,1.5093,255100000.0
2009-11-02 07:33:00,1.5093,1.5093,1.5093,1.5093,88200000.0
2009-11-02 07:34:00,1.5093,1.50935,1.5093,1.5093,215000000.0
2009-11-02 07:35:00,1.5093,1.5093,1.5093,1.5093,146200000.0
2009-11-02 07:36:00,1.5093,1.50935,1.5093,1.5093,260800000.0
2009-11-02 07:37:00,1.5093,1.5094,1.5093,1.5093,325700000.0
2009-11-02 07:38:00,1.5093,1.5093,1.50925,1.5093,289100000.0
2009-11-02 07:39:00,1.5093,1.5093,1.5093,1.5093,256300000.0
2009-11-02 07:40:00,1.5093,1.5095,1.5093,1.50935,68800000.0
2009-11-02 07:41:00,1.50935,1.5094,1.50935,1.5094,39800000.0
2009-11-02 07:42:00,1.5094,1.5094,1.50935,1.5094,206600000.0
2009-11-02 07:43:00,1.5094,1.5094,1.50935,1.5094,344400000.0
2009-11-02 07:44:00,1.5094,1.50945,1.5094,1.5094,69100000.0
2009-11-02 07:45:00,1.5094,1.50945,1.50935,1.50935,282100000.0
2009-11-02 07:46:00,1.50935,1.5095,1.50935,1.5094,299400000.0
2009-11-02 07:47:00,1.5094,1.50955,1.5094,1.50955,233300000.0
2009-11-02 07:48:00,1.50955,1.50965,1.5094,1.5095,242400000.0
2009-11-02 07:49:00,1.5095,1.5097,1.5095,1.5095,99800000.0
2009-11-02 07:50:00,1.5095,1.50965,1.50945,1.5095,209800000.0
2009-11-02 07:51:00,1.5095,1.5095,1.50945,1.50945,355400000.0
2009-11-02 07:52:00,1.50945,1.50955,1.50945,1.50945,219100000.0
2009-11-02 07:53:00,1.50945,1.5095,1.50945,1.5095,312200000.0
2009-11-02 07:54:00,1.5095,1.50955,1.50945,1.50945,399300000.0
2009-11-02 07:55:00,1.5095,1.5095,1.50925,1.5093,384900000.0
2009-11-02 07:56:00,1.5093,1.5094,1.50925,1.50925,642400001.0
2009-11-02 07:57:00,1.50925,1.50935,1.50925,1.50935,402600000.0
2009-11-02 07:58:00,1.50935,1.50935,1.50935,1.50935,239800000.0
2009-11-02 07:59:00,1.50935,1.50945,1.50935,1.50945,233500000.0
2009-11-02 08:00:00,1.50945,1.50955,1.50945,1.50955,95700000.0
2009-11-02 08:01:00,1.50955,1.50955,1.50945,1.50945,41400000.0
2009-11-02 08:02:00,1.5095,1.5095,1.5094,1.50945,139900000.0
2009-11-02 08:03:00,1.50945,1.50945,1.5094,1.5094,67400000.0
2009-11-02 08:04:00,1.5094,1.5094,1.50935,1.5094,54700000.0
2009-11-02 08:05:00,1.50945,1.50985,1.50945,1.50985,211100000.0
2009-11-02 08:06:00,1.50985,1.50985,1.50935,1.50945,274900000.0
2009-11-02 08:07:00,1.50945,1.50945,1.5094,1.5094,88800000.0
2009-11-02 08:08:00,1.5094,1.5095,1.5094,1.50945,106900000.0
2009-11-02 08:09:00,1.50945,1.50955,1.5094,1.50945,218300000.0
2009-11-02 08:10:00,1.50945,1.50965,1.5094,1.50945,86200000.0
2009-11-02 08:11:00,1.5094,1.50945,1.5094,1.50945,100600000.0
2009-11-02 08:12:00,1.50945,1.50945,1.50945,1.50945,19300000.0
2009-11-02 08:13:00,1.50945,1.5095,1.5094,1.50945,113700000.0
2009-11-02 08:14:00,1.5095,1.50955,1.50945,1.5095,132100000.0
2009-11-02 08:15:00,1.5095,1.50965,1.50945,1.50955,127600000.0
2009-11-02 08:16:00,1.50955,1.50955,1.50945,1.5095,39400000.0
2009-11-02 08:17:00,1.5095,1.5095,1.50945,1.5095,35000000.0
2009-11-02 08:18:00,1.50945,1.5095,1.50945,1.5095,447200000.0
2009-11-02 08:19:00,1.5095,1.5095,1.50945,1.50945,63800000.0
2009-11-02 08:20:00,1.50945,1.5095,1.50945,1.5095,163300000.0
2009-11-02 08:21:00,1.5095,1.5095,1.5095,1.5095,13000000.0
2009-11-02 08:22:00,1.5095,1.5095,1.50945,1.50945,80900000.0
2009-11-02 08:23:00,1.50945,1.50945,1.50945,1.50945,98900000.0
2009-11-02 08:24:00,1.50945,1.50945,1.50945,1.50945,189300000.0
2009-11-02 08:25:00,1.50945,1.5095,1.5094,1.50945,159360000.0
2009-11-02 08:26:00,1.50945,1.5095,1.50935,1.50935,208000000.0
2009-11-02 08:27:00,1.50935,1.5094,1.50935,1.50935,798800000.0
2009-11-02 08:28:00,1.5094,1.5094,1.50935,1.50935,204800000.0
2009-11-02 08:29:00,1.50935,1.50935,1.50925,1.50935,87800000.0
2009-11-02 08:30:00,1.50935,1.5094,1.5093,1.50935,136900000.0
2009-11-02 08:31:00,1.5093,1.5093,1.50915,1.5092,82200000.0
2009-11-02 08:32:00,1.50915,1.50925,1.50915,1.50925,104780000.0
2009-11-02 08:33:00,1.50925,1.50935,1.50925,1.50935,138600000.0
2009-11-02 08:34:00,1.5093,1.5093,1.5093,1.5093,129900000.0
2009-11-02 08:35:00,1.5093,1.5094,1.5093,1.5094,45100000.0
2009-11-02 08:36:00,1.50935,1.5095,1.50935,1.50945,286300000.0
2009-11-02 08:37:00,1.50945,1.50945,1.50935,1.50935,185300000.0
2009-11-02 08:38:00,1.50935,1.50945,1.50935,1.50945,229900000.0
2009-11-02 08:39:00,1.5094,1.50945,1.5094,1.50945,110600000.0
2009-11-02 08:40:00,1.5094,1.5095,1.5094,1.50945,181900000.0
2009-11-02 08:41:00,1.5095,1.5095,1.50945,1.50945,223700000.0
2009-11-02 08:42:00,1.50945,1.5095,1.5094,1.5095,154700000.0
2009-11-02 08:43:00,1.5095,1.5095,1.50945,1.50945,32000000.0
2009-11-02 08:44:00,1.50945,1.50955,1.50945,1.50955,188280000.0
2009-11-02 08:45:00,1.50955,1.5096,1.50945,1.5096,102200000.0
2009-11-02 08:46:00,1.5096,1.5096,1.5095,1.5095,10400000.0
2009-11-02 08:47:00,1.5095,1.5095,1.50945,1.50945,127100000.0
2009-11-02 08:48:00,1.50945,1.50975,1.50945,1.5096,129000000.0
2009-11-02 08:49:00,1.50955,1.50965,1.50945,1.50945,172800000.0
2009-11-02 08:50:00,1.50945,1.50965,1.50935,1.5095,285580000.0
2009-11-02 08:51:00,1.5095,1.5097,1.5095,1.50955,228100000.0
2009-11-02 08:52:00,1.50955,1.50965,1.5095,1.50955,113900000.0
2009-11-02 08:53:00,1.50955,1.50965,1.50955,1.5096,189600000.0
2009-11-02 08:54:00,1.50955,1.50975,1.50955,1.50975,287500000.0
2009-11-02 08:55:00,1.5098,1.51005,1.5098,1.5099,350000000.0
2009-11-02 08:56:00,1.50995,1.51005,1.5097,1.50985,484780000.0
2009-11-02 08:57:00,1.50985,1.51,1.5098,1.50985,195100000.0
2009-11-02 08:58:00,1.50985,1.50995,1.50985,1.5099,136200000.0
2009-11-02 08:59:00,1.50985,1.51,1.50985,1.5099,194500000.0
2009-11-02 09:00:00,1.5099,1.5099,1.5098,1.5099,266500000.0
2009-11-02 09:01:00,1.5099,1.51015,1.5099,1.51015,215200000.0
2009-11-02 09:02:00,1.5101,1.51015,1.50995,1.51015,156300000.0
2009-11-02 09:03:00,1.51015,1.51015,1.51005,1.5101,131200000.0
2009-11-02 09:04:00,1.51015,1.5104,1.51015,1.51035,225480000.0
2009-11-02 09:05:00,1.51045,1.51045,1.5102,1.5103,377580000.0
2009-11-02 09:06:00,1.5103,1.5104,1.51025,1.51035,176020000.0
2009-11-02 09:07:00,1.5103,1.51045,1.51025,1.51035,417379998.0
2009-11-02 09:08:00,1.5104,1.5104,1.51015,1.51025,351699999.0
2009-11-02 09:09:00,1.51025,1.5103,1.51015,1.5103,136780000.0
2009-11-02 09:10:00,1.5103,1.5103,1.51025,1.51025,88000000.0
2009-11-02 09:11:00,1.51025,1.51025,1.51025,1.51025,171900000.0
2009-11-02 09:12:00,1.51025,1.5104,1.51025,1.51025,262800000.0
2009-11-02 09:13:00,1.5103,1.5104,1.51025,1.5103,151700000.0
2009-11-02 09:14:00,1.51025,1.51035,1.51025,1.5103,101300000.0
2009-11-02 09:15:00,1.5103,1.51035,1.51025,1.51025,101600000.0
2009-11-02 09:16:00,1.51035,1.5104,1.51025,1.51025,187500000.0
2009-11-02 09:17:00,1.51025,1.51035,1.5102,1.5103,358640002.0
2009-11-02 09:18:00,1.5103,1.51035,1.51025,1.51025,94500000.0
2009-11-02 09:19:00,1.51025,1.51035,1.51025,1.5103,191000000.0
2009-11-02 09:20:00,1.5103,1.5103,1.51025,1.5103,60400000.0
2009-11-02 09:21:00,1.5103,1.51035,1.5103,1.5103,41300000.0
2009-11-02 09:22:00,1.5103,1.5103,1.51025,1.5103,137200000.0
2009-11-02 09:23:00,1.51025,1.51035,1.51025,1.51025,530100006.0
2009-11-02 09:24:00,1.5103,1.51045,1.5103,1.51035,139300000.0
2009-11-02 09:25:00,1.51035,1.5104,1.5103,1.5103,133580000.0
2009-11-02 09:26:00,1.5103,1.5104,1.51025,1.5103,237500000.0
2009-11-02 09:27:00,1.5103,1.51035,1.5103,1.5103,429400000.0
2009-11-02 09:28:00,1.5103,1.5104,1.5103,1.5103,558000000.0
2009-11-02 09:29:00,1.5103,1.5104,1.5103,1.5104,148600000.0
2009-11-02 09:30:00,1.5104,1.5105,1.51035,1.51045,274000000.0
2009-11-02 09:31:00,1.51045,1.51045,1.5103,1.51035,365500000.0
2009-11-02 09:32:00,1.51035,1.5104,1.51035,1.51035,231200000.0
2009-11-02 09:33:00,1.51035,1.51045,1.51035,1.51045,335080001.0
2009-11-02 09:34:00,1.51045,1.51055,1.5104,1.5104,410800000.0
2009-11-02 09:35:00,1.5104,1.51075,1.5104,1.5107,417600001.0
2009-11-02 09:36:00,1.5107,1.5107,1.5106,1.51065,285100000.0
2009-11-02 09:37:00,1.51065,1.51065,1.5106,1.51065,302500000.0
2009-11-02 09:38:00,1.5106,1.51065,1.5106,1.51065,209300000.0
2009-11-02 09:39:00,1.51065,1.5107,1.5106,1.5106,251300000.0
2009-11-02 09:40:00,1.5106,1.5106,1.5106,1.5106,141600000.0
2009-11-02 09:41:00,1.5106,1.5107,1.51055,1.51055,390500000.0
2009-11-02 09:42:00,1.51055,1.51065,1.51025,1.51025,458800000.0
2009-11-02 09:43:00,1.51025,1.51035,1.51025,1.51025,231600000.0
2009-11-02 09:44:00,1.51025,1.5104,1.51025,1.51035,309600000.0
2009-11-02 09:45:00,1.51035,1.5104,1.5103,1.51035,278500000.0
2009-11-02 09:46:00,1.51035,1.51035,1.51025,1.51035,69100000.0
2009-11-02 09:47:00,1.51035,1.51035,1.51035,1.51035,37600000.0
2009-11-02 09:48:00,1.51035,1.51035,1.5103,1.5103,267200000.0
2009-11-02 09:49:00,1.5103,1.5104,1.5103,1.5103,165900000.0
2009-11-02 09:50:00,1.5103,1.5103,1.5103,1.5103,266300000.0
2009-11-02 09:51:00,1.5103,1.5105,1.5103,1.5105,402580000.0
2009-11-02 09:52:00,1.5105,1.5106,1.5105,1.51055,114000000.0
2009-11-02 09:53:00,1.5105,1.5105,1.5103,1.51045,496500000.0
2009-11-02 09:54:00,1.51045,1.51045,1.51035,1.51045,257900000.0
2009-11-02 09:55:00,1.51045,1.5105,1.5103,1.5103,240000000.0
2009-11-02 09:56:00,1.51035,1.5104,1.5103,1.5104,356400000.0
2009-11-02 09:57:00,1.5104,1.51045,1.5104,1.51045,730400000.0
2009-11-02 09:58:00,1.51045,1.51045,1.51035,1.51045,137300000.0
2009-11-02 09:59:00,1.51045,1.51045,1.5103,1.51035,188500000.0
2009-11-02 10:00:00,1.51035,1.51035,1.51005,1.51005,643200000.0
2009-11-02 10:01:00,1.51005,1.51025,1.51005,1.51015,658400000.0
2009-11-02 10:02:00,1.51015,1.51025,1.51005,1.5101,719180000.0
2009-11-02 10:03:00,1.5101,1.5102,1.51005,1.5101,571500000.0
2009-11-02 10:04:00,1.5101,1.51015,1.51005,1.51005,457200000.0
2009-11-02 10:05:00,1.51005,1.5102,1.51005,1.51015,834300000.0
2009-11-02 10:06:00,1.51015,1.51015,1.5101,1.5101,734080000.0
2009-11-02 10:07:00,1.5101,1.5102,1.51005,1.51015,581100000.0
2009-11-02 10:08:00,1.51015,1.51015,1.5101,1.51015,660600000.0
2009-11-02 10:09:00,1.51015,1.51025,1.51005,1.51015,530099998.0
2009-11-02 10:10:00,1.51015,1.5102,1.51005,1.51005,387900000.0
2009-11-02 10:11:00,1.51005,1.51015,1.51,1.51,957180000.0
2009-11-02 10:12:00,1.51,1.51,1.5098,1.5098,352100000.0
2009-11-02 10:13:00,1.5098,1.5098,1.5097,1.50975,602300000.0
2009-11-02 10:14:00,1.50975,1.5099,1.50975,1.5098,469900000.0
2009-11-02 10:15:00,1.5098,1.50995,1.5098,1.5099,567700000.0
2009-11-02 10:16:00,1.5099,1.50995,1.50985,1.50995,343700000.0
2009-11-02 10:17:00,1.50995,1.51,1.50995,1.50995,162400000.0
2009-11-02 10:18:00,1.5099,1.50995,1.50985,1.50985,204000000.0
2009-11-02 10:19:00,1.5099,1.5099,1.5098,1.50985,134000000.0
2009-11-02 10:20:00,1.50985,1.50995,1.50985,1.5099,208800000.0
2009-11-02 10:21:00,1.5099,1.51,1.5098,1.50985,869400000.0
2009-11-02 10:22:00,1.50985,1.50985,1.50965,1.50965,661600000.0
2009-11-02 10:23:00,1.50965,1.50975,1.50955,1.50955,402500000.0
2009-11-02 10:24:00,1.50955,1.5097,1.50955,1.50965,307540000.0
2009-11-02 10:25:00,1.50975,1.50975,1.5096,1.5097,830100000.0
2009-11-02 10:26:00,1.50975,1.50975,1.50955,1.50965,392700001.0
2009-11-02 10:27:00,1.5096,1.50965,1.50955,1.5096,571680000.0
2009-11-02 10:28:00,1.5096,1.50975,1.50955,1.50955,583660000.0
2009-11-02 10:29:00,1.50955,1.50965,1.50955,1.5096,253900000.0
2009-11-02 10:30:00,1.50965,1.50985,1.5096,1.50965,658200000.0
2009-11-02 10:31:00,1.50965,1.50975,1.50965,1.5097,342000000.0
2009-11-02 10:32:00,1.5097,1.50985,1.50965,1.50965,701300000.0
2009-11-02 10:33:00,1.50965,1.50965,1.5095,1.5096,351800000.0
2009-11-02 10:34:00,1.5096,1.50965,1.50955,1.50955,262100000.0
2009-11-02 10:35:00,1.50955,1.5096,1.50935,1.50955,803700000.0
2009-11-02 10:36:00,1.50955,1.5096,1.50945,1.50945,536680002.0
2009-11-02 10:37:00,1.50945,1.50955,1.50945,1.50955,967000000.0
2009-11-02 10:38:00,1.50955,1.50965,1.50955,1.5096,906880000.0
2009-11-02 10:39:00,1.5096,1.5097,1.5096,1.5096,576100000.0
2009-11-02 10:40:00,1.5096,1.50965,1.50955,1.50955,326500000.0
2009-11-02 10:41:00,1.50955,1.50965,1.50955,1.50955,491700000.0
2009-11-02 10:42:00,1.50955,1.50955,1.5095,1.50955,524500001.0
2009-11-02 10:43:00,1.50955,1.50955,1.50925,1.5093,573800000.0
2009-11-02 10:44:00,1.5093,1.50935,1.5092,1.50935,838879999.0
2009-11-02 10:45:00,1.50935,1.50935,1.50925,1.50935,535780000.0
2009-11-02 10:46:00,1.50935,1.50935,1.50915,1.50915,600000000.0
2009-11-02 10:47:00,1.50915,1.5093,1.50915,1.50925,400400001.0
2009-11-02 10:48:00,1.50925,1.50935,1.50925,1.50935,591100000.0
2009-11-02 10:49:00,1.50935,1.5094,1.50925,1.50935,482660000.0
2009-11-02 10:50:00,1.5094,1.5095,1.50935,1.5094,751200000.0
2009-11-02 10:51:00,1.5094,1.5095,1.50935,1.50945,580499999.0
2009-11-02 10:52:00,1.50945,1.50965,1.50945,1.50955,477500000.0
2009-11-02 10:53:00,1.50955,1.5096,1.5095,1.5095,435900000.0
2009-11-02 10:54:00,1.5095,1.5097,1.5095,1.50965,517079999.0
2009-11-02 10:55:00,1.50965,1.50975,1.5096,1.50965,583300001.0
2009-11-02 10:56:00,1.50965,1.50975,1.50955,1.50955,688100002.0
2009-11-02 10:57:00,1.50965,1.50965,1.5095,1.5095,322400000.0
2009-11-02 10:58:00,1.5095,1.50955,1.5092,1.5095,781200000.0
2009-11-02 10:59:00,1.5095,1.50955,1.50925,1.5094,743800000.0
2009-11-02 11:00:00,1.5094,1.5094,1.50915,1.50925,939140000.0
2009-11-02 11:01:00,1.50925,1.5094,1.5092,1.50925,689660000.0
2009-11-02 11:02:00,1.50925,1.50935,1.50915,1.50925,634600000.0
2009-11-02 11:03:00,1.50925,1.50935,1.50925,1.50935,341500000.0
2009-11-02 11:04:00,1.5094,1.50955,1.5093,1.5094,548280000.0
2009-11-02 11:05:00,1.5094,1.50965,1.5094,1.50955,753860000.0
2009-11-02 11:06:00,1.50955,1.50965,1.5095,1.50965,495999999.0
2009-11-02 11:07:00,1.50965,1.50965,1.5094,1.5094,455080001.0
2009-11-02 11:08:00,1.5094,1.50955,1.5093,1.50955,298800000.0
2009-11-02 11:09:00,1.50955,1.5097,1.50955,1.5097,307780000.0
2009-11-02 11:10:00,1.5097,1.50975,1.50965,1.50965,298100000.0
2009-11-02 11:11:00,1.50965,1.5097,1.50955,1.5096,347900000.0
2009-11-02 11:12:00,1.50955,1.5096,1.5095,1.50955,629699999.0
2009-11-02 11:13:00,1.50955,1.5096,1.50955,1.50955,363400000.0
2009-11-02 11:14:00,1.50955,1.50965,1.50955,1.50955,412400000.0
2009-11-02 11:15:00,1.50955,1.5097,1.5095,1.50965,529680000.0
2009-11-02 11:16:00,1.50965,1.5097,1.5096,1.50965,683100002.0
2009-11-02 11:17:00,1.50965,1.50975,1.50965,1.5097,901659998.0
2009-11-02 11:18:00,1.5097,1.5098,1.50965,1.50965,1191199997.0
2009-11-02 11:19:00,1.50965,1.50995,1.5096,1.50965,1028299997.0
2009-11-02 11:20:00,1.50965,1.50975,1.50945,1.50965,551599997.0
2009-11-02 11:21:00,1.50965,1.50975,1.50945,1.50965,788300003.0
2009-11-02 11:22:00,1.50965,1.50975,1.5096,1.5097,485200000.0
2009-11-02 11:23:00,1.5097,1.5097,1.5095,1.50955,263600000.0
2009-11-02 11:24:00,1.50955,1.5096,1.50955,1.50955,356000000.0
2009-11-02 11:25:00,1.50955,1.50965,1.5094,1.5094,362600000.0
2009-11-02 11:26:00,1.5094,1.50945,1.50925,1.50935,73680000.0
2009-11-02 11:27:00,1.50925,1.50935,1.5092,1.50925,501580000.0
2009-11-02 11:28:00,1.50925,1.5094,1.50925,1.50935,854140000.0
2009-11-02 11:29:00,1.50935,1.50945,1.50935,1.50935,725600000.0
2009-11-02 11:30:00,1.50935,1.50945,1.50925,1.50935,659260000.0
2009-11-02 11:31:00,1.50935,1.50935,1.5092,1.50925,567140000.0
2009-11-02 11:32:00,1.50925,1.5095,1.50925,1.5095,727100000.0
2009-11-02 11:33:00,1.5095,1.50955,1.50945,1.5095,319100000.0
2009-11-02 11:34:00,1.5095,1.50965,1.50945,1.50965,978579998.0
2009-11-02 11:35:00,1.50965,1.50975,1.50955,1.50965,627400003.0
2009-11-02 11:36:00,1.50965,1.5097,1.5096,1.50965,315000000.0
2009-11-02 11:37:00,1.50965,1.50975,1.50955,1.50965,779500001.0
2009-11-02 11:38:00,1.50965,1.50975,1.50955,1.50965,1118099994.0
2009-11-02 11:39:00,1.50965,1.5097,1.5095,1.5095,469800000.0
2009-11-02 11:40:00,1.5095,1.50965,1.5095,1.50965,532900000.0
2009-11-02 11:41:00,1.50965,1.5097,1.50955,1.50965,537300000.0
2009-11-02 11:42:00,1.50965,1.50975,1.50955,1.50975,1016499995.0
2009-11-02 11:43:00,1.50975,1.50975,1.5096,1.5096,823099999.0
2009-11-02 11:44:00,1.5096,1.50965,1.5095,1.5095,281700000.0
2009-11-02 11:45:00,1.5095,1.5097,1.5095,1.5096,442399999.0
2009-11-02 11:46:00,1.5096,1.5097,1.50955,1.5096,414600000.0
2009-11-02 11:47:00,1.5096,1.50975,1.50955,1.5097,566300002.0
2009-11-02 11:48:00,1.5097,1.50985,1.50955,1.50965,802299999.0
2009-11-02 11:49:00,1.50965,1.5097,1.5096,1.5097,240100000.0
2009-11-02 11:50:00,1.5097,1.50975,1.50965,1.50965,442200000.0
2009-11-02 11:51:00,1.50965,1.50965,1.50955,1.50955,198600000.0
2009-11-02 11:52:00,1.50955,1.50965,1.50945,1.5095,543000000.0
2009-11-02 11:53:00,1.5095,1.50955,1.5093,1.5094,432700000.0
2009-11-02 11:54:00,1.5094,1.5095,1.5094,1.50945,317800000.0
2009-11-02 11:55:00,1.50945,1.50945,1.50945,1.50945,339200000.0
2009-11-02 11:56:00,1.5095,1.5095,1.50935,1.5094,495600001.0
2009-11-02 11:57:00,1.5094,1.50945,1.5094,1.5094,497200000.0
2009-11-02 11:58:00,1.5094,1.50955,1.5093,1.50945,858100003.0
2009-11-02 11:59:00,1.5095,1.5095,1.5095,1.5095,517300000.0
2009-11-02 12:00:00,1.5095,1.50955,1.5094,1.50945,591200000.0
2009-11-02 12:01:00,1.50945,1.50955,1.5094,1.5095,667999999.0
2009-11-02 12:02:00,1.50945,1.50945,1.5093,1.50935,548200001.0
2009-11-02 12:03:00,1.50935,1.50935,1.50925,1.5093,778800001.0
2009-11-02 12:04:00,1.5093,1.5094,1.50925,1.50925,310100000.0
2009-11-02 12:05:00,1.50925,1.5093,1.50925,1.5093,501900001.0
2009-11-02 12:06:00,1.5093,1.5093,1.50925,1.50925,330800000.0
2009-11-02 12:07:00,1.50925,1.5093,1.50925,1.5093,359500000.0
2009-11-02 12:08:00,1.5093,1.50935,1.50925,1.50925,496499999.0
2009-11-02 12:09:00,1.50925,1.50935,1.50925,1.5093,573200000.0
2009-11-02 12:10:00,1.5093,1.50935,1.5093,1.5093,539500000.0
2009-11-02 12:11:00,1.5093,1.50935,1.5093,1.5093,250200000.0
2009-11-02 12:12:00,1.50935,1.50935,1.5093,1.5093,435400000.0
2009-11-02 12:13:00,1.5093,1.5093,1.50925,1.50925,666800000.0
2009-11-02 12:14:00,1.50925,1.50925,1.50915,1.50915,451900000.0
2009-11-02 12:15:00,1.50915,1.5092,1.50915,1.50915,632100000.0
2009-11-02 12:16:00,1.50915,1.50925,1.50915,1.50925,480800000.0
2009-11-02 12:17:00,1.50925,1.50925,1.50925,1.50925,624400000.0
2009-11-02 12:18:00,1.50925,1.50925,1.5091,1.5092,402100000.0
2009-11-02 12:19:00,1.50925,1.5093,1.50915,1.50915,448700001.0
2009-11-02 12:20:00,1.50915,1.5092,1.5091,1.5092,507700000.0
2009-11-02 12:21:00,1.5092,1.5093,1.50915,1.5093,193400000.0
2009-11-02 12:22:00,1.5093,1.5093,1.50925,1.50925,279500000.0
2009-11-02 12:23:00,1.50925,1.50925,1.50905,1.5091,402780000.0
2009-11-02 12:24:00,1.5091,1.50925,1.5091,1.50915,815700001.0
2009-11-02 12:25:00,1.50915,1.5092,1.5091,1.50915,411480000.0
2009-11-02 12:26:00,1.50915,1.50915,1.5091,1.50915,586700000.0
2009-11-02 12:27:00,1.50915,1.5093,1.50915,1.5093,719700000.0
2009-11-02 12:28:00,1.5093,1.5094,1.5093,1.5094,243599999.0
2009-11-02 12:29:00,1.50935,1.5094,1.5093,1.5093,426499998.0
2009-11-02 12:30:00,1.5093,1.50935,1.5093,1.5093,441900000.0
2009-11-02 12:31:00,1.5093,1.5094,1.5093,1.5094,806999990.0
2009-11-02 12:32:00,1.50935,1.50945,1.50935,1.50945,254400000.0
2009-11-02 12:33:00,1.50945,1.5095,1.5094,1.50945,655980000.0
2009-11-02 12:34:00,1.50945,1.5095,1.5094,1.50945,617800000.0
2009-11-02 12:35:00,1.50945,1.50955,1.5094,1.5094,758300000.0
2009-11-02 12:36:00,1.5094,1.50945,1.5093,1.50945,278100001.0
2009-11-02 12:37:00,1.5095,1.50955,1.5095,1.50955,835900003.0
2009-11-02 12:38:00,1.50955,1.50965,1.50955,1.5096,662900000.0
2009-11-02 12:39:00,1.5096,1.50965,1.5096,1.5096,201100000.0
2009-11-02 12:40:00,1.5096,1.5097,1.5096,1.5096,441999999.0
2009-11-02 12:41:00,1.5096,1.50965,1.5096,1.5096,264200000.0
2009-11-02 12:42:00,1.5096,1.5096,1.5096,1.5096,351600000.0
2009-11-02 12:43:00,1.5096,1.5096,1.50945,1.5095,334000000.0
2009-11-02 12:44:00,1.5095,1.5095,1.50935,1.5094,236880000.0
2009-11-02 12:45:00,1.5094,1.50945,1.50925,1.50925,242200001.0
2009-11-02 12:46:00,1.50925,1.50945,1.50925,1.50945,704340000.0
2009-11-02 12:47:00,1.50945,1.5095,1.50945,1.50945,517399999.0
2009-11-02 12:48:00,1.50945,1.5096,1.50935,1.50945,884780000.0
2009-11-02 12:49:00,1.50945,1.5095,1.50935,1.5094,613880000.0
2009-11-02 12:50:00,1.5094,1.5095,1.50935,1.50935,229500000.0
2009-11-02 12:51:00,1.5094,1.5094,1.50925,1.50935,408999999.0
2009-11-02 12:52:00,1.50935,1.5094,1.50925,1.5093,370500002.0
2009-11-02 12:53:00,1.5093,1.50935,1.5093,1.5093,481700000.0
2009-11-02 12:54:00,1.5093,1.5093,1.50925,1.5093,195500000.0
2009-11-02 12:55:00,1.5093,1.50935,1.5093,1.50935,284100000.0
2009-11-02 12:56:00,1.50935,1.50935,1.5093,1.5093,299200000.0
2009-11-02 12:57:00,1.5093,1.5093,1.5092,1.5092,310400000.0
2009-11-02 12:58:00,1.5092,1.50935,1.5092,1.5093,464199999.0
2009-11-02 12:59:00,1.5093,1.50935,1.5093,1.50935,363700000.0
2009-11-02 13:00:00,1.50935,1.50935,1.5092,1.5092,234300000.0
2009-11-02 13:01:00,1.5092,1.50925,1.5092,1.5092,80300000.0
2009-11-02 13:02:00,1.5092,1.5092,1.5091,1.5092,486880000.0
2009-11-02 13:03:00,1.5092,1.5092,1.5092,1.5092,381000000.0
2009-11-02 13:04:00,1.5092,1.50925,1.50915,1.50925,135800000.0
2009-11-02 13:05:00,1.50925,1.5093,1.5092,1.5093,218880000.0
2009-11-02 13:06:00,1.5093,1.50935,1.50915,1.50935,566380000.0
2009-11-02 13:07:00,1.50935,1.50935,1.5092,1.5093,342080000.0
2009-11-02 13:08:00,1.5093,1.5093,1.5092,1.50925,549600001.0
2009-11-02 13:09:00,1.50925,1.50925,1.50915,1.50925,423199999.0
2009-11-02 13:10:00,1.50925,1.50935,1.50925,1.50925,461800001.0
2009-11-02 13:11:00,1.5093,1.5096,1.50925,1.5095,605780000.0
2009-11-02 13:12:00,1.5095,1.51,1.5094,1.50985,526679997.0
2009-11-02 13:13:00,1.50985,1.5099,1.5096,1.50975,601059999.0
2009-11-02 13:14:00,1.50975,1.5098,1.5096,1.50965,374500000.0
2009-11-02 13:15:00,1.5096,1.50975,1.5095,1.50955,757579989.0
2009-11-02 13:16:00,1.50955,1.50975,1.5095,1.50965,925000003.0
2009-11-02 13:17:00,1.50965,1.50975,1.50955,1.50975,847500001.0
2009-11-02 13:18:00,1.5098,1.5098,1.50975,1.50975,436500001.0
2009-11-02 13:19:00,1.50975,1.5098,1.5095,1.5095,440579997.0
2009-11-02 13:20:00,1.5095,1.5096,1.5095,1.5096,314280000.0
2009-11-02 13:21:00,1.5096,1.50965,1.50955,1.5096,276300000.0
2009-11-02 13:22:00,1.5096,1.50965,1.5095,1.5095,178900000.0
2009-11-02 13:23:00,1.5095,1.50965,1.5095,1.5096,175760000.0
2009-11-02 13:24:00,1.5096,1.50965,1.5096,1.5096,129400000.0
2009-11-02 13:25:00,1.5096,1.5096,1.50955,1.5096,249300000.0
2009-11-02 13:26:00,1.5096,1.50965,1.50955,1.50955,442800000.0
2009-11-02 13:27:00,1.50955,1.50965,1.50955,1.50965,352100000.0
2009-11-02 13:28:00,1.50965,1.50965,1.5096,1.50965,537660000.0
2009-11-02 13:29:00,1.50965,1.50965,1.50965,1.50965,932300003.0
2009-11-02 13:30:00,1.50965,1.5097,1.50965,1.5097,343900000.0
2009-11-02 13:31:00,1.5097,1.50975,1.5095,1.50965,522900001.0
2009-11-02 13:32:00,1.50965,1.5097,1.5093,1.50955,481300001.0
2009-11-02 13:33:00,1.50955,1.5096,1.50945,1.50945,591500000.0
2009-11-02 13:34:00,1.5095,1.50965,1.5094,1.50965,801500001.0
2009-11-02 13:35:00,1.50965,1.5097,1.5094,1.50945,538600001.0
2009-11-02 13:36:00,1.50945,1.5096,1.5094,1.5096,417200000.0
2009-11-02 13:37:00,1.5096,1.5096,1.5094,1.5095,357500000.0
2009-11-02 13:38:00,1.5095,1.5096,1.5095,1.5096,410800001.0
2009-11-02 13:39:00,1.5096,1.5098,1.5095,1.50965,478480001.0
2009-11-02 13:40:00,1.50965,1.5097,1.50955,1.50955,291100000.0
2009-11-02 13:41:00,1.50955,1.5096,1.5095,1.5095,212100000.0
2009-11-02 13:42:00,1.5095,1.5096,1.5095,1.50955,889300002.0
2009-11-02 13:43:00,1.50955,1.50965,1.50955,1.5096,501600000.0
2009-11-02 13:44:00,1.5096,1.5097,1.50955,1.50965,367100000.0
2009-11-02 13:45:00,1.50965,1.50965,1.5095,1.5096,491900001.0
2009-11-02 13:46:00,1.5096,1.5096,1.5095,1.50955,664599998.0
2009-11-02 13:47:00,1.50955,1.5097,1.5095,1.5096,784700000.0
2009-11-02 13:48:00,1.50955,1.50965,1.5095,1.5095,539800002.0
2009-11-02 13:49:00,1.5096,1.50965,1.5096,1.50965,465200000.0
2009-11-02 13:50:00,1.50965,1.5097,1.50965,1.50965,357300000.0
2009-11-02 13:51:00,1.50965,1.50975,1.50965,1.5097,513800000.0
2009-11-02 13:52:00,1.5097,1.5098,1.50965,1.50975,804059992.0
2009-11-02 13:53:00,1.50975,1.5098,1.50965,1.5097,468360006.0
2009-11-02 13:54:00,1.5097,1.5098,1.50965,1.50975,1149679990.0
2009-11-02 13:55:00,1.50975,1.50975,1.5097,1.5097,86000000.0
2009-11-02 13:56:00,1.5097,1.50975,1.5096,1.5097,904260001.0
2009-11-02 13:57:00,1.5097,1.5097,1.5096,1.5096,213200000.0
2009-11-02 13:58:00,1.5096,1.50965,1.5096,1.5096,260200000.0
2009-11-02 13:59:00,1.5096,1.50975,1.50955,1.50955,351100000.0
2009-11-02 14:00:00,1.50955,1.5096,1.50955,1.50955,221700000.0
2009-11-02 14:01:00,1.50955,1.50965,1.50955,1.50965,266900000.0
2009-11-02 14:02:00,1.50965,1.5097,1.5096,1.5096,330300000.0
2009-11-02 14:03:00,1.5096,1.5097,1.5096,1.50965,472500000.0
2009-11-02 14:04:00,1.50965,1.5097,1.50965,1.50965,506600000.0
2009-11-02 14:05:00,1.50965,1.50965,1.5096,1.5096,447600000.0
2009-11-02 14:06:00,1.5096,1.50965,1.50955,1.5096,464100000.0
2009-11-02 14:07:00,1.5096,1.50965,1.50955,1.50965,245900000.0
2009-11-02 14:08:00,1.50965,1.50965,1.5096,1.5096,168100000.0
2009-11-02 14:09:00,1.50965,1.5097,1.5096,1.50965,271900000.0
2009-11-02 14:10:00,1.50965,1.5097,1.5096,1.5097,610700001.0
2009-11-02 14:11:00,1.50965,1.5097,1.50965,1.50965,311900000.0
2009-11-02 14:12:00,1.5097,1.5097,1.5096,1.5096,272900000.0
2009-11-02 14:13:00,1.50965,1.50965,1.5096,1.5096,149000000.0
2009-11-02 14:14:00,1.5096,1.50965,1.50955,1.50955,256400000.0
2009-11-02 14:15:00,1.50955,1.50955,1.5094,1.5094,316900000.0
2009-11-02 14:16:00,1.5094,1.50945,1.5094,1.5094,451400000.0
2009-11-02 14:17:00,1.5094,1.50945,1.50935,1.5094,467300001.0
2009-11-02 14:18:00,1.5094,1.50945,1.50935,1.50935,374200000.0
2009-11-02 14:19:00,1.50935,1.50945,1.50935,1.50935,585600000.0
2009-11-02 14:20:00,1.50935,1.5094,1.50935,1.50935,211800000.0
2009-11-02 14:21:00,1.50935,1.50935,1.5093,1.50935,167500000.0
2009-11-02 14:22:00,1.50935,1.50935,1.5092,1.5092,421000000.0
2009-11-02 14:23:00,1.5092,1.50925,1.5091,1.5092,378999998.0
2009-11-02 14:24:00,1.5092,1.50945,1.5092,1.50935,361300000.0
2009-11-02 14:25:00,1.50935,1.50935,1.50925,1.50925,303100000.0
2009-11-02 14:26:00,1.5093,1.5093,1.50915,1.5092,491199995.0
2009-11-02 14:27:00,1.5092,1.5092,1.50915,1.5092,314599998.0
2009-11-02 14:28:00,1.5092,1.50925,1.50915,1.5092,268700000.0
2009-11-02 14:29:00,1.50915,1.5092,1.5091,1.5091,191400001.0
2009-11-02 14:30:00,1.5091,1.5091,1.50905,1.5091,535200000.0
2009-11-02 14:31:00,1.5091,1.5092,1.50905,1.5091,183600000.0
2009-11-02 14:32:00,1.5091,1.50925,1.5091,1.5092,573960000.0
2009-11-02 14:33:00,1.5092,1.5092,1.50915,1.5092,351900001.0
2009-11-02 14:34:00,1.5092,1.5092,1.5091,1.5091,465700000.0
2009-11-02 14:35:00,1.5091,1.50915,1.50905,1.5091,318000000.0
2009-11-02 14:36:00,1.5091,1.50915,1.5091,1.5091,148600000.0
2009-11-02 14:37:00,1.5091,1.50915,1.5091,1.5091,109400000.0
2009-11-02 14:38:00,1.5091,1.50915,1.50905,1.50905,404000001.0
2009-11-02 14:39:00,1.50905,1.50905,1.50905,1.50905,386200000.0
2009-11-02 14:40:00,1.50905,1.50915,1.50905,1.50915,525380000.0
2009-11-02 14:41:00,1.50915,1.50915,1.5091,1.5091,323400000.0
2009-11-02 14:42:00,1.5091,1.50915,1.50905,1.5091,462099999.0
2009-11-02 14:43:00,1.5091,1.50915,1.50895,1.5091,169600000.0
2009-11-02 14:44:00,1.5091,1.5091,1.50905,1.50905,713400002.0
2009-11-02 14:45:00,1.50905,1.5091,1.509,1.5091,368100000.0
2009-11-02 14:46:00,1.5091,1.50915,1.5091,1.50915,378180000.0
2009-11-02 14:47:00,1.5091,1.5092,1.5091,1.50915,440700000.0
2009-11-02 14:48:00,1.50915,1.50915,1.509,1.50905,676700005.0
2009-11-02 14:49:00,1.50905,1.5091,1.50905,1.5091,536000001.0
2009-11-02 14:50:00,1.5091,1.5091,1.5091,1.5091,322100000.0
2009-11-02 14:51:00,1.5091,1.5091,1.5091,1.5091,279600000.0
2009-11-02 14:52:00,1.5091,1.50915,1.5091,1.5091,526800000.0
2009-11-02 14:53:00,1.5091,1.50915,1.5091,1.5091,466000000.0
2009-11-02 14:54:00,1.5091,1.5091,1.5091,1.5091,330100000.0
2009-11-02 14:55:00,1.50915,1.50915,1.50905,1.50915,475160000.0
2009-11-02 14:56:00,1.50915,1.50915,1.5091,1.50915,96400000.0
2009-11-02 14:57:00,1.50915,1.50915,1.50915,1.50915,75400000.0
2009-11-02 14:58:00,1.50915,1.50915,1.50915,1.50915,66800000.0
2009-11-02 14:59:00,1.50915,1.5092,1.5091,1.5092,331099997.0
2009-11-02 15:00:00,1.5092,1.5094,1.5092,1.50935,497400000.0
2009-11-02 15:01:00,1.50935,1.50935,1.5093,1.50935,362200000.0
2009-11-02 15:02:00,1.50935,1.50935,1.50915,1.50925,369680000.0
2009-11-02 15:03:00,1.50925,1.5093,1.5092,1.50925,212300000.0
2009-11-02 15:04:00,1.50925,1.5093,1.50925,1.5093,243500000.0
2009-11-02 15:05:00,1.5093,1.50935,1.50915,1.50915,361000000.0
2009-11-02 15:06:00,1.50915,1.5092,1.509,1.50915,255000000.0
2009-11-02 15:07:00,1.50905,1.5093,1.50905,1.5093,166100000.0
2009-11-02 15:08:00,1.50925,1.5093,1.5091,1.5091,119400000.0
2009-11-02 15:09:00,1.5091,1.50925,1.5091,1.50925,238800000.0
2009-11-02 15:10:00,1.50925,1.50925,1.50915,1.50915,161200000.0
2009-11-02 15:11:00,1.50915,1.50925,1.50915,1.50925,132400000.0
2009-11-02 15:12:00,1.50925,1.50925,1.5092,1.50925,156700000.0
2009-11-02 15:13:00,1.50925,1.5094,1.50925,1.5093,404100000.0
2009-11-02 15:14:00,1.50935,1.5094,1.5093,1.50935,155700000.0
2009-11-02 15:15:00,1.50935,1.50935,1.50925,1.50925,190300000.0
2009-11-02 15:16:00,1.50925,1.5093,1.50925,1.50925,117600000.0
2009-11-02 15:17:00,1.50925,1.5093,1.50915,1.50925,132500000.0
2009-11-02 15:18:00,1.50925,1.5093,1.5092,1.5092,143300000.0
2009-11-02 15:19:00,1.5092,1.50925,1.5092,1.50925,72900000.0
2009-11-02 15:20:00,1.50925,1.5093,1.50925,1.50925,410700001.0
2009-11-02 15:21:00,1.50925,1.5093,1.5092,1.50925,274800000.0
2009-11-02 15:22:00,1.50925,1.50925,1.50915,1.5092,510200000.0
2009-11-02 15:23:00,1.5092,1.50925,1.50915,1.50915,466100000.0
2009-11-02 15:24:00,1.50915,1.50915,1.50915,1.50915,651800000.0
2009-11-02 15:25:00,1.5092,1.50925,1.5092,1.5092,225700000.0
2009-11-02 15:26:00,1.50915,1.5092,1.50905,1.50915,694700000.0
2009-11-02 15:27:00,1.50905,1.50915,1.509,1.5091,453700000.0
2009-11-02 15:28:00,1.5091,1.50915,1.50905,1.50915,107000000.0
2009-11-02 15:29:00,1.50915,1.50915,1.509,1.5091,216400000.0
2009-11-02 15:30:00,1.5091,1.50915,1.50905,1.50915,262700000.0
2009-11-02 15:31:00,1.50915,1.50925,1.5091,1.5092,225800000.0
2009-11-02 15:32:00,1.5092,1.5092,1.50915,1.50915,237800000.0
2009-11-02 15:33:00,1.50915,1.50925,1.5091,1.5092,254500000.0
2009-11-02 15:34:00,1.5092,1.50925,1.50915,1.5092,315600000.0
2009-11-02 15:35:00,1.5092,1.5092,1.5091,1.50915,408780000.0
2009-11-02 15:36:00,1.50915,1.5092,1.5091,1.5092,174500000.0
2009-11-02 15:37:00,1.50915,1.50915,1.50905,1.5091,260400000.0
2009-11-02 15:38:00,1.5091,1.50915,1.5091,1.50915,66100000.0
2009-11-02 15:39:00,1.50915,1.50925,1.509,1.50925,162600000.0
2009-11-02 15:40:00,1.50925,1.50925,1.50915,1.50925,68800000.0
2009-11-02 15:41:00,1.50925,1.5093,1.50925,1.5093,70500000.0
2009-11-02 15:42:00,1.5093,1.5093,1.50925,1.50925,118800000.0
2009-11-02 15:43:00,1.50925,1.50935,1.50925,1.50935,90700000.0
2009-11-02 15:44:00,1.50935,1.50935,1.50935,1.50935,84800000.0
2009-11-02 15:45:00,1.50935,1.50935,1.50935,1.50935,147200000.0
2009-11-02 15:46:00,1.50935,1.50935,1.50935,1.50935,69600000.0
2009-11-02 15:47:00,1.50935,1.50945,1.50935,1.5094,151300000.0
2009-11-02 15:48:00,1.5094,1.50945,1.5094,1.5094,88700000.0
2009-11-02 15:49:00,1.5094,1.5094,1.5093,1.50935,381200000.0
2009-11-02 15:50:00,1.50935,1.50965,1.5093,1.50965,328000000.0
2009-11-02 15:51:00,1.50965,1.50985,1.50965,1.5097,375580000.0
2009-11-02 15:52:00,1.5097,1.50975,1.5096,1.5097,409779999.0
2009-11-02 15:53:00,1.50975,1.5098,1.50955,1.50955,362180002.0
2009-11-02 15:54:00,1.50955,1.5096,1.5095,1.50955,364600000.0
2009-11-02 15:55:00,1.50955,1.50955,1.5094,1.50955,537800000.0
2009-11-02 15:56:00,1.50955,1.5097,1.5095,1.50965,498980000.0
2009-11-02 15:57:00,1.5096,1.5097,1.50945,1.50945,813380000.0
2009-11-02 15:58:00,1.5095,1.5096,1.50945,1.50955,660300000.0
2009-11-02 15:59:00,1.50955,1.5097,1.50955,1.50965,263700000.0
2009-11-02 16:00:00,1.50965,1.50975,1.5096,1.5097,218000000.0
2009-11-02 16:01:00,1.5097,1.5097,1.5096,1.50965,545500000.0
2009-11-02 16:02:00,1.50965,1.5097,1.50955,1.50955,897700002.0
2009-11-02 16:03:00,1.50955,1.50965,1.50955,1.5096,407400000.0
2009-11-02 16:04:00,1.5096,1.5097,1.5096,1.50965,171800000.0
2009-11-02 16:05:00,1.50965,1.50965,1.50955,1.50955,118700000.0
2009-11-02 16:06:00,1.50955,1.50965,1.5095,1.50965,343400000.0
2009-11-02 16:07:00,1.50965,1.5097,1.50965,1.5097,80900000.0
2009-11-02 16:08:00,1.5097,1.50975,1.50965,1.50975,164900001.0
2009-11-02 16:09:00,1.50975,1.5098,1.50965,1.50965,536200001.0
2009-11-02 16:10:00,1.50965,1.5097,1.50965,1.5097,205900000.0
2009-11-02 16:11:00,1.5097,1.5097,1.50965,1.50965,586400000.0
2009-11-02 16:12:00,1.50965,1.50965,1.50965,1.50965,238800000.0
2009-11-02 16:13:00,1.50965,1.5097,1.50965,1.50965,356200000.0
2009-11-02 16:14:00,1.50965,1.5097,1.50965,1.50965,394700000.0
2009-11-02 16:15:00,1.50965,1.5097,1.50965,1.50965,318300000.0
2009-11-02 16:16:00,1.50965,1.50965,1.5096,1.5096,321300000.0
2009-11-02 16:17:00,1.50965,1.50965,1.5096,1.50965,540200000.0
2009-11-02 16:18:00,1.50965,1.5097,1.50965,1.50965,505800000.0
2009-11-02 16:19:00,1.50965,1.5097,1.50965,1.5097,449100000.0
2009-11-02 16:20:00,1.5097,1.5097,1.50965,1.50965,470400000.0
2009-11-02 16:21:00,1.50965,1.50965,1.50965,1.50965,405900000.0
2009-11-02 16:22:00,1.50965,1.50975,1.50965,1.5097,416899997.0
2009-11-02 16:23:00,1.5097,1.50975,1.50965,1.50965,351300004.0
2009-11-02 16:24:00,1.5097,1.50975,1.50965,1.50965,661099996.0
2009-11-02 16:25:00,1.50965,1.50975,1.50965,1.50975,825899996.0
2009-11-02 16:26:00,1.50975,1.50975,1.50965,1.5097,495599999.0
2009-11-02 16:27:00,1.5097,1.50975,1.5096,1.5097,413499999.0
2009-11-02 16:28:00,1.5097,1.5097,1.5096,1.50965,440700000.0
2009-11-02 16:29:00,1.50965,1.50975,1.50965,1.50975,742700003.0
2009-11-02 16:30:00,1.50975,1.5098,1.50965,1.50975,1186700011.0
2009-11-02 16:31:00,1.50975,1.5098,1.50965,1.50975,799280003.0
2009-11-02 16:32:00,1.50975,1.5098,1.50965,1.50975,970300004.0
2009-11-02 16:33:00,1.5097,1.5098,1.50965,1.50965,1905439999.0
2009-11-02 16:34:00,1.50965,1.5098,1.50965,1.50965,1415500008.0
2009-11-02 16:35:00,1.50965,1.50985,1.50965,1.50965,1137799991.0
2009-11-02 16:36:00,1.50965,1.5098,1.50965,1.50965,767000005.0
2009-11-02 16:37:00,1.5097,1.5097,1.5096,1.5096,527200002.0
2009-11-02 16:38:00,1.5096,1.50975,1.5096,1.50965,812900001.0
2009-11-02 16:39:00,1.5097,1.5097,1.5096,1.5097,328400000.0
2009-11-02 16:40:00,1.5097,1.5097,1.5096,1.5097,536299995.0
2009-11-02 16:41:00,1.50975,1.50975,1.50955,1.5096,829000005.0
2009-11-02 16:42:00,1.5096,1.50965,1.5095,1.5096,1002399997.0
2009-11-02 16:43:00,1.5096,1.5096,1.5095,1.50955,696800000.0
2009-11-02 16:44:00,1.50955,1.50955,1.5095,1.5095,507800000.0
2009-11-02 16:45:00,1.50955,1.50955,1.50945,1.50955,856199997.0
2009-11-02 16:46:00,1.50955,1.50955,1.50935,1.5095,869699998.0
2009-11-02 16:47:00,1.5095,1.50955,1.5094,1.50945,1090300002.0
2009-11-02 16:48:00,1.50945,1.50955,1.50935,1.5095,647099999.0
2009-11-02 16:49:00,1.5095,1.50955,1.5094,1.5094,363300000.0
2009-11-02 16:50:00,1.5094,1.50945,1.50935,1.50945,607100000.0
2009-11-02 16:51:00,1.5094,1.5094,1.50935,1.5094,435200001.0
2009-11-02 16:52:00,1.50945,1.50955,1.5094,1.5095,756200001.0
2009-11-02 16:53:00,1.5095,1.5097,1.50945,1.5096,1017699996.0
2009-11-02 16:54:00,1.5097,1.5097,1.5095,1.5095,1118100001.0
2009-11-02 16:55:00,1.5097,1.5097,1.50945,1.5096,931999999.0
2009-11-02 16:56:00,1.5096,1.50965,1.5095,1.50955,577099999.0
2009-11-02 16:57:00,1.50955,1.50965,1.50945,1.5095,622399999.0
2009-11-02 16:58:00,1.5095,1.5095,1.5093,1.5094,478699999.0
2009-11-02 16:59:00,1.5094,1.5094,1.5091,1.5093,615279999.0
2009-11-02 17:00:00,1.5092,1.5096,1.50905,1.50935,796279998.0
2009-11-02 17:01:00,1.50935,1.50955,1.50925,1.5093,1037200001.0
2009-11-02 17:02:00,1.50935,1.50945,1.50925,1.5093,689300001.0
2009-11-02 17:03:00,1.5093,1.50945,1.5092,1.5093,525700000.0
2009-11-02 17:04:00,1.50925,1.50945,1.50905,1.5093,367060000.0
2009-11-02 17:05:00,1.5094,1.5094,1.50925,1.5093,495200000.0
2009-11-02 17:06:00,1.5093,1.50935,1.5091,1.50915,145700000.0
2009-11-02 17:07:00,1.50915,1.5092,1.5089,1.50895,161900000.0
2009-11-02 17:08:00,1.50895,1.50925,1.5089,1.5092,985500002.0
2009-11-02 17:09:00,1.5092,1.50925,1.50905,1.5091,624200000.0
2009-11-02 17:10:00,1.50915,1.50925,1.5091,1.5092,309600000.0
2009-11-02 17:11:00,1.5092,1.50925,1.50915,1.5092,246300000.0
2009-11-02 17:12:00,1.5092,1.50945,1.5092,1.5093,716300000.0
2009-11-02 17:13:00,1.5093,1.50935,1.50915,1.50915,292600000.0
2009-11-02 17:14:00,1.50915,1.50925,1.5091,1.50915,454780000.0
2009-11-02 17:15:00,1.50915,1.50915,1.50885,1.50895,648600000.0
2009-11-02 17:16:00,1.50895,1.50915,1.50895,1.50905,757699999.0
2009-11-02 17:17:00,1.50905,1.50905,1.50895,1.50895,531300000.0
2009-11-02 17:18:00,1.50895,1.50905,1.5089,1.509,322900000.0
2009-11-02 17:19:00,1.509,1.50915,1.50895,1.5091,592900000.0
2009-11-02 17:20:00,1.5091,1.50925,1.5089,1.50915,785900000.0
2009-11-02 17:21:00,1.50915,1.50915,1.509,1.50915,759500000.0
2009-11-02 17:22:00,1.50915,1.50935,1.50915,1.50935,1133799999.0
2009-11-02 17:23:00,1.5094,1.50945,1.5092,1.5094,658300000.0
2009-11-02 17:24:00,1.5094,1.50955,1.50935,1.5095,638100000.0
2009-11-02 17:25:00,1.5095,1.50955,1.50945,1.5095,473000000.0
2009-11-02 17:26:00,1.5095,1.5095,1.50935,1.5094,439500000.0
2009-11-02 17:27:00,1.5094,1.50945,1.50935,1.5094,201400000.0
2009-11-02 17:28:00,1.5094,1.5094,1.5092,1.5093,253000000.0
2009-11-02 17:29:00,1.5093,1.5093,1.5092,1.50925,222600000.0
2009-11-02 17:30:00,1.50925,1.50925,1.50905,1.5092,461300001.0
2009-11-02 17:31:00,1.5092,1.50925,1.5091,1.50915,472499999.0
2009-11-02 17:32:00,1.50915,1.50915,1.5089,1.5089,655080000.0
2009-11-02 17:33:00,1.5089,1.509,1.50885,1.5089,693400000.0
2009-11-02 17:34:00,1.5089,1.50905,1.5089,1.5089,482060000.0
2009-11-02 17:35:00,1.5089,1.5091,1.5089,1.509,490900000.0
2009-11-02 17:36:00,1.50895,1.5091,1.50895,1.509,489200000.0
2009-11-02 17:37:00,1.509,1.50915,1.509,1.5091,355400000.0
2009-11-02 17:38:00,1.5091,1.5092,1.50905,1.5092,273800000.0
2009-11-02 17:39:00,1.50915,1.50925,1.50915,1.5092,121200000.0
2009-11-02 17:40:00,1.5092,1.50925,1.509,1.5091,180400000.0
2009-11-02 17:41:00,1.5091,1.5091,1.50895,1.50905,213700000.0
2009-11-02 17:42:00,1.509,1.5091,1.50895,1.5091,615200000.0
2009-11-02 17:43:00,1.5091,1.50915,1.509,1.50905,522080001.0
2009-11-02 17:44:00,1.50905,1.50905,1.509,1.50905,354500000.0
2009-11-02 17:45:00,1.50905,1.50905,1.50895,1.509,366800000.0
2009-11-02 17:46:00,1.509,1.509,1.50885,1.50895,414300000.0
2009-11-02 17:47:00,1.50895,1.50895,1.5088,1.50895,687800001.0
2009-11-02 17:48:00,1.50895,1.509,1.5089,1.509,666560000.0
2009-11-02 17:49:00,1.509,1.5092,1.50895,1.50895,462900000.0
2009-11-02 17:50:00,1.50895,1.509,1.5088,1.50895,498400000.0
2009-11-02 17:51:00,1.50895,1.5091,1.5089,1.509,668300001.0
2009-11-02 17:52:00,1.509,1.50905,1.50875,1.50905,742300000.0
2009-11-02 17:53:00,1.50905,1.5091,1.50895,1.509,594900000.0
2009-11-02 17:54:00,1.50905,1.50915,1.509,1.50905,1268099999.0
2009-11-02 17:55:00,1.50905,1.5092,1.50905,1.50915,478400000.0
2009-11-02 17:56:00,1.5092,1.50925,1.50915,1.50915,613400000.0
2009-11-02 17:57:00,1.50915,1.50925,1.50915,1.5092,467600000.0
2009-11-02 17:58:00,1.5092,1.50925,1.5091,1.5091,395700000.0
2009-11-02 17:59:00,1.5091,1.50925,1.5091,1.50915,629400000.0
2009-11-02 18:00:00,1.50915,1.50925,1.5089,1.50895,786180001.0
2009-11-02 18:01:00,1.50895,1.50915,1.50895,1.5091,809400000.0
2009-11-02 18:02:00,1.5091,1.50915,1.509,1.50905,612700000.0
2009-11-02 18:03:00,1.50905,1.50915,1.509,1.5091,412400001.0
2009-11-02 18:04:00,1.5091,1.5091,1.509,1.50905,737500002.0
2009-11-02 18:05:00,1.50905,1.5091,1.50885,1.50885,493100001.0
2009-11-02 18:06:00,1.50885,1.50915,1.50885,1.5091,638779998.0
2009-11-02 18:07:00,1.50915,1.5092,1.509,1.50915,736700001.0
2009-11-02 18:08:00,1.50915,1.5092,1.509,1.50905,609200000.0
2009-11-02 18:09:00,1.50905,1.5091,1.50895,1.509,529200000.0
2009-11-02 18:10:00,1.509,1.5091,1.509,1.50905,701800000.0
2009-11-02 18:11:00,1.50905,1.5091,1.509,1.509,279300000.0
2009-11-02 18:12:00,1.50905,1.5091,1.509,1.509,429500000.0
2009-11-02 18:13:00,1.50905,1.50915,1.509,1.50915,683199999.0
2009-11-02 18:14:00,1.5091,1.5092,1.50905,1.50915,422300000.0
2009-11-02 18:15:00,1.50915,1.50915,1.50905,1.5091,543800001.0
2009-11-02 18:16:00,1.50915,1.50915,1.50905,1.5091,335900000.0
2009-11-02 18:17:00,1.5091,1.50915,1.5091,1.5091,354380000.0
2009-11-02 18:18:00,1.5091,1.5092,1.5091,1.50915,383200000.0
2009-11-02 18:19:00,1.50915,1.5092,1.5091,1.50915,367600000.0
2009-11-02 18:20:00,1.50915,1.50915,1.5091,1.5091,121000000.0
2009-11-02 18:21:00,1.5091,1.5091,1.5091,1.5091,142600000.0
2009-11-02 18:22:00,1.5091,1.5092,1.5091,1.50915,298700000.0
2009-11-02 18:23:00,1.50915,1.50925,1.50915,1.50925,129500000.0
2009-11-02 18:24:00,1.5092,1.5094,1.5092,1.5094,303200000.0
2009-11-02 18:25:00,1.5094,1.50975,1.50925,1.5097,630499997.0
2009-11-02 18:26:00,1.5097,1.50975,1.50945,1.50965,1282779996.0
2009-11-02 18:27:00,1.50965,1.50965,1.5094,1.50955,710499999.0
2009-11-02 18:28:00,1.5096,1.5097,1.50945,1.5097,945299998.0
2009-11-02 18:29:00,1.5097,1.5097,1.5095,1.5097,819800007.0
2009-11-02 18:30:00,1.50955,1.50965,1.50955,1.50965,725300003.0
2009-11-02 18:31:00,1.5096,1.50965,1.5095,1.5095,859500002.0
2009-11-02 18:32:00,1.50955,1.50955,1.5093,1.50935,753599999.0
2009-11-02 18:33:00,1.50935,1.50945,1.50925,1.50925,881780000.0
2009-11-02 18:34:00,1.50925,1.5093,1.5092,1.5092,370700000.0
2009-11-02 18:35:00,1.50925,1.50925,1.5092,1.50925,122600000.0
2009-11-02 18:36:00,1.50925,1.5093,1.50925,1.50925,69200000.0
2009-11-02 18:37:00,1.50925,1.50925,1.5091,1.50915,360500000.0
2009-11-02 18:38:00,1.50915,1.5092,1.5091,1.50915,480700002.0
2009-11-02 18:39:00,1.50915,1.5092,1.5091,1.5091,387600000.0
2009-11-02 18:40:00,1.5091,1.5092,1.50905,1.5092,488300000.0
2009-11-02 18:41:00,1.5092,1.5092,1.50905,1.50915,537700000.0
2009-11-02 18:42:00,1.50915,1.5092,1.50915,1.5092,340799999.0
2009-11-02 18:43:00,1.5092,1.50925,1.50915,1.50915,113399999.0
2009-11-02 18:44:00,1.50915,1.50915,1.50915,1.50915,191500000.0
2009-11-02 18:45:00,1.50915,1.5092,1.50915,1.50915,120000000.0
2009-11-02 18:46:00,1.50915,1.5092,1.50905,1.5091,246599999.0
2009-11-02 18:47:00,1.5091,1.50915,1.50905,1.5091,412700000.0
2009-11-02 18:48:00,1.5091,1.5092,1.5091,1.50915,366300000.0
2009-11-02 18:49:00,1.50915,1.50925,1.5091,1.5091,447500000.0
2009-11-02 18:50:00,1.5091,1.5092,1.50905,1.50905,365200000.0
2009-11-02 18:51:00,1.50905,1.50915,1.50905,1.5091,251300000.0
2009-11-02 18:52:00,1.50905,1.5092,1.50905,1.5092,265000000.0
2009-11-02 18:53:00,1.5092,1.5092,1.5091,1.5091,195400000.0
2009-11-02 18:54:00,1.5091,1.5091,1.50905,1.50905,331700000.0
2009-11-02 18:55:00,1.50905,1.5092,1.50905,1.50905,85600000.0
2009-11-02 18:56:00,1.50905,1.50915,1.50905,1.50905,196800000.0
2009-11-02 18:57:00,1.5091,1.50915,1.50905,1.50915,291500000.0
2009-11-02 18:58:00,1.50915,1.5092,1.509,1.50905,258400000.0
2009-11-02 18:59:00,1.50905,1.5093,1.50905,1.5092,199400000.0
2009-11-02 19:00:00,1.5092,1.50925,1.5092,1.50925,100000000.0
2009-11-02 19:01:00,1.50925,1.50925,1.50915,1.5092,81600000.0
2009-11-02 19:02:00,1.5092,1.5093,1.50915,1.50925,170000000.0
2009-11-02 19:03:00,1.50925,1.50925,1.50925,1.50925,44800000.0
2009-11-02 19:04:00,1.50925,1.50925,1.5091,1.5092,144900000.0
2009-11-02 19:05:00,1.5092,1.5092,1.5091,1.5091,177600000.0
2009-11-02 19:06:00,1.5091,1.50915,1.50905,1.50915,107500000.0
2009-11-02 19:07:00,1.50915,1.50915,1.50905,1.50905,95900000.0
2009-11-02 19:08:00,1.50905,1.50905,1.50905,1.50905,52100000.0
2009-11-02 19:09:00,1.50905,1.50905,1.509,1.50905,43200000.0
2009-11-02 19:10:00,1.50905,1.50905,1.509,1.509,99200000.0
2009-11-02 19:11:00,1.509,1.509,1.509,1.509,189600000.0
2009-11-02 19:12:00,1.509,1.50905,1.509,1.50905,24800000.0
2009-11-02 19:13:00,1.50905,1.5091,1.509,1.50905,82500000.0
2009-11-02 19:14:00,1.50905,1.50915,1.509,1.50905,144200000.0
2009-11-02 19:15:00,1.50905,1.50905,1.50895,1.509,272200000.0
2009-11-02 19:16:00,1.509,1.50905,1.509,1.509,179900000.0
2009-11-02 19:17:00,1.509,1.50905,1.5089,1.5089,129800000.0
2009-11-02 19:18:00,1.5089,1.509,1.50885,1.5089,312300000.0
2009-11-02 19:19:00,1.5089,1.509,1.50885,1.5089,553100000.0
2009-11-02 19:20:00,1.5089,1.509,1.5089,1.5089,142900000.0
2009-11-02 19:21:00,1.5089,1.509,1.5088,1.50885,284200000.0
2009-11-02 19:22:00,1.5089,1.509,1.50875,1.50875,215800000.0
2009-11-02 19:23:00,1.5088,1.50895,1.5088,1.50885,197200000.0
2009-11-02 19:24:00,1.50885,1.50885,1.5088,1.50885,120100000.0
2009-11-02 19:25:00,1.50885,1.50885,1.50885,1.50885,36000000.0
2009-11-02 19:26:00,1.50885,1.50895,1.50885,1.50885,152100000.0
2009-11-02 19:27:00,1.50895,1.5091,1.50885,1.5091,298400000.0
2009-11-02 19:28:00,1.5091,1.5091,1.50895,1.50895,96400000.0
2009-11-02 19:29:00,1.50885,1.50895,1.50885,1.5089,197300000.0
2009-11-02 19:30:00,1.5089,1.509,1.50875,1.50895,534100000.0
2009-11-02 19:31:00,1.50895,1.50895,1.50885,1.5089,241800000.0
2009-11-02 19:32:00,1.5089,1.50895,1.5088,1.5089,441600000.0
2009-11-02 19:33:00,1.5089,1.50895,1.5088,1.5088,662300000.0
2009-11-02 19:34:00,1.5088,1.5089,1.5088,1.5089,324200000.0
2009-11-02 19:35:00,1.50885,1.5089,1.5088,1.5088,291400000.0
2009-11-02 19:36:00,1.5088,1.5089,1.5088,1.5088,319300000.0
2009-11-02 19:37:00,1.5088,1.5089,1.5088,1.5089,282300000.0
2009-11-02 19:38:00,1.5089,1.50895,1.5088,1.5088,371900000.0
2009-11-02 19:39:00,1.5088,1.50885,1.50875,1.5088,261500000.0
2009-11-02 19:40:00,1.5088,1.5088,1.50875,1.5088,269400000.0
2009-11-02 19:41:00,1.5088,1.50885,1.50875,1.50875,550900000.0
2009-11-02 19:42:00,1.50875,1.5088,1.50865,1.5087,571899999.0
2009-11-02 19:43:00,1.5087,1.5087,1.50845,1.50845,468599999.0
2009-11-02 19:44:00,1.50845,1.50875,1.50845,1.5086,272800000.0
2009-11-02 19:45:00,1.5086,1.50895,1.5086,1.50895,599120000.0
2009-11-02 19:46:00,1.50895,1.509,1.50875,1.50875,391740000.0
2009-11-02 19:47:00,1.50875,1.5088,1.5086,1.50875,259400000.0
2009-11-02 19:48:00,1.50875,1.5088,1.50865,1.50875,119600000.0
2009-11-02 19:49:00,1.50875,1.50875,1.50875,1.50875,89600000.0
2009-11-02 19:50:00,1.50875,1.50875,1.5086,1.50865,290400000.0
2009-11-02 19:51:00,1.50865,1.50875,1.50855,1.5086,244560000.0
2009-11-02 19:52:00,1.5086,1.50865,1.50855,1.50865,330200000.0
2009-11-02 19:53:00,1.50865,1.5087,1.50855,1.50865,483500000.0
2009-11-02 19:54:00,1.50865,1.50875,1.5086,1.5087,416660000.0
2009-11-02 19:55:00,1.5087,1.5089,1.5087,1.5088,472460000.0
2009-11-02 19:56:00,1.5088,1.50915,1.5088,1.5091,332400000.0
2009-11-02 19:57:00,1.5091,1.5092,1.50905,1.5092,560300000.0
2009-11-02 19:58:00,1.5092,1.50925,1.50905,1.5091,682300000.0
2009-11-02 19:59:00,1.5091,1.50965,1.5091,1.50955,923099999.0
2009-11-02 20:00:00,1.50955,1.51,1.50955,1.50965,689500000.0
2009-11-02 20:01:00,1.5096,1.51,1.50955,1.50985,703300000.0
2009-11-02 20:02:00,1.50985,1.5099,1.5095,1.5096,566800000.0
2009-11-02 20:03:00,1.5096,1.5097,1.50935,1.5094,397100000.0
2009-11-02 20:04:00,1.5094,1.5095,1.50925,1.5095,327400000.0
2009-11-02 20:05:00,1.5095,1.5098,1.5095,1.50965,346400000.0
2009-11-02 20:06:00,1.5097,1.5097,1.50945,1.50955,425800000.0
2009-11-02 20:07:00,1.5096,1.5097,1.5095,1.5096,297000000.0
2009-11-02 20:08:00,1.5096,1.50965,1.5094,1.5094,443600001.0
2009-11-02 20:09:00,1.5094,1.5096,1.50935,1.5096,383800000.0
2009-11-02 20:10:00,1.5096,1.5097,1.50945,1.5095,502300000.0
2009-11-02 20:11:00,1.5095,1.50955,1.5092,1.50925,415800000.0
2009-11-02 20:12:00,1.50925,1.5095,1.5092,1.5093,379600000.0
2009-11-02 20:13:00,1.50935,1.5094,1.509,1.509,359800000.0
2009-11-02 20:14:00,1.509,1.5092,1.5089,1.5091,695100000.0
2009-11-02 20:15:00,1.5091,1.5092,1.5091,1.5092,652700000.0
2009-11-02 20:16:00,1.5092,1.50925,1.5091,1.50915,583900000.0
2009-11-02 20:17:00,1.50915,1.50935,1.5091,1.50915,712300000.0
2009-11-02 20:18:00,1.50915,1.50935,1.5091,1.5091,339600000.0
2009-11-02 20:19:00,1.5091,1.5094,1.5091,1.5093,497900000.0
2009-11-02 20:20:00,1.50925,1.5094,1.5092,1.50935,561100000.0
2009-11-02 20:21:00,1.5093,1.5095,1.5093,1.5093,373300000.0
2009-11-02 20:22:00,1.5093,1.50935,1.50915,1.50915,404800000.0
2009-11-02 20:23:00,1.50915,1.50935,1.5091,1.5093,429100000.0
2009-11-02 20:24:00,1.5093,1.50945,1.50925,1.50925,311800000.0
2009-11-02 20:25:00,1.50925,1.50985,1.50925,1.50925,788500000.0
2009-11-02 20:26:00,1.50925,1.50955,1.5092,1.50935,495600000.0
2009-11-02 20:27:00,1.50935,1.50935,1.50895,1.50905,501400000.0
2009-11-02 20:28:00,1.50905,1.50905,1.50895,1.509,330900000.0
2009-11-02 20:29:00,1.509,1.50915,1.50895,1.5091,555400000.0
2009-11-02 20:30:00,1.5091,1.5092,1.5091,1.5092,365199999.0
2009-11-02 20:31:00,1.5092,1.5092,1.50905,1.5092,407400000.0
2009-11-02 20:32:00,1.50915,1.5093,1.50905,1.50905,435700000.0
2009-11-02 20:33:00,1.50905,1.5091,1.50895,1.50905,380200001.0
2009-11-02 20:34:00,1.5091,1.5092,1.50905,1.50915,371500000.0
2009-11-02 20:35:00,1.50915,1.50945,1.50905,1.5094,483200000.0
2009-11-02 20:36:00,1.5094,1.50955,1.50925,1.50925,407900000.0
2009-11-02 20:37:00,1.50925,1.5094,1.5092,1.5093,573400000.0
2009-11-02 20:38:00,1.5093,1.50935,1.50915,1.50925,618900000.0
2009-11-02 20:39:00,1.50925,1.5095,1.50915,1.50935,587700000.0
2009-11-02 20:40:00,1.5093,1.50935,1.50915,1.5092,597900000.0
2009-11-02 20:41:00,1.5092,1.5093,1.5091,1.5092,257000000.0
2009-11-02 20:42:00,1.5092,1.5093,1.5091,1.50925,633600001.0
2009-11-02 20:43:00,1.50925,1.5094,1.50915,1.50935,528380000.0
2009-11-02 20:44:00,1.50935,1.5094,1.50925,1.5093,618840000.0
2009-11-02 20:45:00,1.5093,1.5096,1.5093,1.5095,477000001.0
2009-11-02 20:46:00,1.5095,1.50955,1.5094,1.50955,341300000.0
2009-11-02 20:47:00,1.50955,1.50965,1.50945,1.50955,455900000.0
2009-11-02 20:48:00,1.50955,1.5096,1.5095,1.50955,579239999.0
2009-11-02 20:49:00,1.50955,1.50965,1.50945,1.50955,581600000.0
2009-11-02 20:50:00,1.50955,1.50965,1.50945,1.5096,576500001.0
2009-11-02 20:51:00,1.50965,1.50965,1.50945,1.5096,742900000.0
2009-11-02 20:52:00,1.5096,1.5097,1.50945,1.5095,1098200000.0
2009-11-02 20:53:00,1.5095,1.5097,1.50945,1.50955,548900000.0
2009-11-02 20:54:00,1.50955,1.50955,1.5091,1.50935,417500000.0
2009-11-02 20:55:00,1.5094,1.50945,1.50925,1.50945,569700000.0
2009-11-02 20:56:00,1.50945,1.50965,1.50945,1.50965,376400000.0
2009-11-02 20:57:00,1.50965,1.50965,1.5093,1.5093,252600001.0
2009-11-02 20:58:00,1.5093,1.50935,1.50925,1.5093,336500000.0
2009-11-02 20:59:00,1.5093,1.50935,1.5093,1.5093,414500000.0
2009-11-02 21:00:00,1.5093,1.50935,1.5092,1.5093,537400000.0
2009-11-02 21:01:00,1.5093,1.50935,1.50915,1.50915,650680000.0
2009-11-02 21:02:00,1.50915,1.50935,1.5091,1.5093,571940000.0
2009-11-02 21:03:00,1.5093,1.50935,1.50925,1.50925,505700000.0
2009-11-02 21:04:00,1.50925,1.50945,1.50925,1.50925,343180000.0
2009-11-02 21:05:00,1.5093,1.50935,1.50915,1.5092,931940000.0
2009-11-02 21:06:00,1.5092,1.5094,1.5092,1.5093,524499999.0
2009-11-02 21:07:00,1.5093,1.50935,1.5092,1.50925,712099999.0
2009-11-02 21:08:00,1.5093,1.50935,1.50925,1.5093,476500000.0
2009-11-02 21:09:00,1.5093,1.5096,1.5092,1.50945,813899999.0
2009-11-02 21:10:00,1.50945,1.5096,1.50935,1.50935,814000000.0
2009-11-02 21:11:00,1.50935,1.5095,1.50935,1.50935,507500000.0
2009-11-02 21:12:00,1.5093,1.50965,1.5093,1.5095,669700002.0
2009-11-02 21:13:00,1.50945,1.5096,1.50945,1.50955,203300000.0
2009-11-02 21:14:00,1.50955,1.5096,1.50945,1.5096,279300000.0
2009-11-02 21:15:00,1.50965,1.5097,1.50955,1.50955,210900001.0
2009-11-02 21:16:00,1.50955,1.5097,1.50955,1.50955,408000001.0
2009-11-02 21:17:00,1.5095,1.50965,1.5095,1.5095,768299999.0
2009-11-02 21:18:00,1.5095,1.5096,1.50935,1.5095,469600000.0
2009-11-02 21:19:00,1.5095,1.50955,1.50935,1.50935,511500000.0
2009-11-02 21:20:00,1.50935,1.5095,1.50915,1.50935,497440000.0
2009-11-02 21:21:00,1.50935,1.50955,1.5093,1.50945,293300000.0
2009-11-02 21:22:00,1.50945,1.50945,1.50935,1.50945,324200000.0
2009-11-02 21:23:00,1.50945,1.50955,1.50945,1.50955,397300000.0
2009-11-02 21:24:00,1.50955,1.5096,1.5095,1.5096,121900000.0
2009-11-02 21:25:00,1.5096,1.5096,1.5095,1.50955,252500000.0
2009-11-02 21:26:00,1.50955,1.5097,1.5095,1.50965,112800000.0
2009-11-02 21:27:00,1.5096,1.50965,1.5096,1.50965,174800000.0
2009-11-02 21:28:00,1.50965,1.5097,1.5095,1.5096,528400001.0
2009-11-02 21:29:00,1.5096,1.5096,1.5095,1.5096,455200000.0
2009-11-02 21:30:00,1.5096,1.50965,1.5095,1.5096,655799997.0
2009-11-02 21:31:00,1.5096,1.50965,1.5095,1.50965,457100000.0
2009-11-02 21:32:00,1.50965,1.50975,1.50945,1.50945,630900000.0
2009-11-02 21:33:00,1.5095,1.5096,1.50945,1.50945,425400000.0
2009-11-02 21:34:00,1.50945,1.50945,1.50935,1.50935,362750000.0
2009-11-02 21:35:00,1.50935,1.50955,1.50935,1.5095,401000000.0
2009-11-02 21:36:00,1.50945,1.5096,1.5094,1.5095,676100002.0
2009-11-02 21:37:00,1.5095,1.50955,1.5095,1.5095,341900000.0
2009-11-02 21:38:00,1.5095,1.50955,1.50945,1.50955,293600000.0
2009-11-02 21:39:00,1.5095,1.50955,1.50945,1.50945,258900000.0
2009-11-02 21:40:00,1.5095,1.50965,1.50945,1.5096,778400002.0
2009-11-02 21:41:00,1.5096,1.50965,1.5095,1.50955,533700000.0
2009-11-02 21:42:00,1.50955,1.50965,1.50945,1.5095,372880000.0
2009-11-02 21:43:00,1.5095,1.5096,1.5094,1.5096,445500000.0
2009-11-02 21:44:00,1.50955,1.50965,1.5095,1.50955,376900000.0
2009-11-02 21:45:00,1.50955,1.5096,1.50945,1.5095,371200000.0
2009-11-02 21:46:00,1.5095,1.50965,1.5095,1.5096,405000001.0
2009-11-02 21:47:00,1.5096,1.50965,1.5095,1.50955,294800000.0
2009-11-02 21:48:00,1.50955,1.5096,1.5095,1.5096,410300000.0
2009-11-02 21:49:00,1.50955,1.50965,1.5095,1.5096,318300000.0
2009-11-02 21:50:00,1.50955,1.5096,1.5095,1.50955,366800000.0
2009-11-02 21:51:00,1.50955,1.50965,1.50945,1.50955,431700001.0
2009-11-02 21:52:00,1.50955,1.50965,1.50945,1.50955,380900000.0
2009-11-02 21:53:00,1.50955,1.5097,1.5095,1.50955,315300000.0
2009-11-02 21:54:00,1.50955,1.50965,1.5095,1.5096,382900000.0
2009-11-02 21:55:00,1.5097,1.50985,1.5096,1.5097,798400000.0
2009-11-02 21:56:00,1.50975,1.50975,1.50965,1.50965,573099998.0
2009-11-02 21:57:00,1.50965,1.50975,1.50965,1.50965,314400001.0
2009-11-02 21:58:00,1.5097,1.50975,1.50965,1.5097,297000000.0
2009-11-02 21:59:00,1.5097,1.50975,1.50955,1.50955,433900000.0
2009-11-02 22:00:00,1.50955,1.5097,1.5094,1.5095,576099999.0
2009-11-02 22:01:00,1.5095,1.5096,1.5094,1.5095,579000000.0
2009-11-02 22:02:00,1.50945,1.5096,1.50945,1.5096,440800000.0
2009-11-02 22:03:00,1.5095,1.5097,1.5095,1.5096,506980001.0
2009-11-02 22:04:00,1.5096,1.50965,1.5096,1.50965,266800000.0
2009-11-02 22:05:00,1.50965,1.50965,1.50965,1.50965,197800000.0
2009-11-02 22:06:00,1.50965,1.50965,1.5096,1.5096,251499998.0
2009-11-02 22:07:00,1.5096,1.50965,1.5096,1.5096,172300000.0
2009-11-02 22:08:00,1.50965,1.50965,1.5094,1.50945,221900000.0
2009-11-02 22:09:00,1.50945,1.50955,1.50945,1.50955,213500000.0
2009-11-02 22:10:00,1.50955,1.5096,1.5094,1.5095,403160001.0
2009-11-02 22:11:00,1.5095,1.50955,1.5094,1.5095,988359999.0
2009-11-02 22:12:00,1.50945,1.5096,1.50945,1.5095,341100000.0
2009-11-02 22:13:00,1.5095,1.5096,1.5095,1.50955,248900000.0
2009-11-02 22:14:00,1.50955,1.50955,1.5095,1.50955,245100000.0
2009-11-02 22:15:00,1.5096,1.5096,1.5095,1.5096,302000000.0
2009-11-02 22:16:00,1.5096,1.50965,1.50955,1.50955,305800000.0
2009-11-02 22:17:00,1.5096,1.5096,1.5096,1.5096,6400000.0
2009-11-02 22:18:00,1.50955,1.5096,1.50955,1.5096,58000000.0
2009-11-02 22:19:00,1.5096,1.5096,1.5095,1.50955,337800000.0
2009-11-02 22:20:00,1.50955,1.50955,1.5095,1.5095,434400000.0
2009-11-02 22:21:00,1.5095,1.5095,1.50945,1.5095,303100000.0
2009-11-02 22:22:00,1.5095,1.5096,1.5094,1.5095,603999998.0
2009-11-02 22:23:00,1.5095,1.5096,1.50945,1.5095,436099998.0
2009-11-02 22:24:00,1.5095,1.50955,1.5095,1.5095,257600000.0
2009-11-02 22:25:00,1.5095,1.50955,1.5095,1.50955,301500000.0
2009-11-02 22:26:00,1.50955,1.5096,1.50955,1.50955,267200000.0
2009-11-02 22:27:00,1.50955,1.5096,1.50955,1.50955,147700000.0
2009-11-02 22:28:00,1.50955,1.5096,1.50955,1.50955,405860001.0
2009-11-02 22:29:00,1.50955,1.50965,1.50955,1.50965,683700000.0
2009-11-02 22:30:00,1.50965,1.50965,1.50955,1.50955,741059997.0
2009-11-02 22:31:00,1.50955,1.5096,1.50955,1.50955,601580000.0
2009-11-02 22:32:00,1.50955,1.50955,1.50955,1.50955,16700000.0
2009-11-02 22:33:00,1.50955,1.50955,1.50955,1.50955,27700000.0
2009-11-02 22:34:00,1.50955,1.50955,1.50955,1.50955,32200000.0
2009-11-02 22:35:00,1.50955,1.5096,1.50955,1.50955,53680000.0
2009-11-02 22:36:00,1.50955,1.5096,1.50955,1.50955,121760000.0
2009-11-02 22:37:00,1.50955,1.5096,1.50955,1.50955,151280000.0
2009-11-02 22:38:00,1.50955,1.50955,1.50955,1.50955,107200000.0
2009-11-02 22:39:00,1.50955,1.5096,1.50955,1.50955,274420000.0
2009-11-02 22:40:00,1.5096,1.5097,1.50955,1.50955,421699995.0
2009-11-02 22:41:00,1.50955,1.5096,1.50935,1.50935,308010000.0
2009-11-02 22:42:00,1.50935,1.50945,1.50935,1.5094,556250000.0
2009-11-02 22:43:00,1.5094,1.5095,1.50935,1.5094,198730000.0
2009-11-02 22:44:00,1.5094,1.50945,1.50935,1.50945,475450000.0
2009-11-02 22:45:00,1.5094,1.5094,1.50935,1.5094,206219999.0
2009-11-02 22:46:00,1.5094,1.5094,1.50935,1.5094,1834070000.0
2009-11-02 22:47:00,1.5094,1.5094,1.5094,1.5094,167480000.0
2009-11-02 22:48:00,1.50935,1.50945,1.50935,1.5094,1034199999.0
2009-11-02 22:49:00,1.5094,1.50945,1.50935,1.5094,307550000.0
2009-11-02 22:50:00,1.5094,1.5094,1.50935,1.5094,425120000.0
2009-11-02 22:51:00,1.5094,1.50945,1.5094,1.5094,357680000.0
2009-11-02 22:52:00,1.5094,1.50945,1.50935,1.5094,356790000.0
2009-11-02 22:53:00,1.5094,1.5095,1.50935,1.5094,850680000.0
2009-11-02 22:54:00,1.50945,1.5095,1.50935,1.50945,827310000.0
2009-11-02 22:55:00,1.5094,1.50955,1.50935,1.50945,185820000.0
2009-11-02 22:56:00,1.50945,1.50955,1.50945,1.50955,87700000.0
2009-11-02 22:57:00,1.50945,1.50955,1.50945,1.50945,48500000.0
2009-11-02 22:58:00,1.50945,1.50945,1.50935,1.50935,181160000.0
2009-11-02 22:59:00,1.50935,1.50945,1.50935,1.50935,232880000.0
2009-11-02 23:00:00,1.50945,1.50945,1.50935,1.50935,114660000.0
2009-11-02 23:01:00,1.50935,1.50935,1.50935,1.50935,44310000.0
2009-11-02 23:02:00,1.50935,1.50945,1.50935,1.50935,98970000.0
2009-11-02 23:03:00,1.5094,1.50955,1.5094,1.50955,34400000.0
2009-11-02 23:04:00,1.50955,1.5096,1.50955,1.5096,6400000.0
2009-11-02 23:05:00,1.5097,1.5097,1.5096,1.50965,29000000.0
2009-11-02 23:06:00,1.5092,1.50943,1.5092,1.50937,182400000.0
2009-11-02 23:07:00,1.5096,1.5096,1.5095,1.50955,7700000.0
2009-11-02 23:08:00,1.5096,1.5096,1.50955,1.50955,6200000.0
2009-11-02 23:09:00,1.50955,1.50965,1.5094,1.50945,115900000.0
2009-11-02 23:10:00,1.50945,1.5095,1.50945,1.5095,19300000.0
2009-11-02 23:11:00,1.50955,1.50955,1.5095,1.5095,19600000.0
2009-11-02 23:12:00,1.5095,1.50955,1.5095,1.50955,11500000.0
2009-11-02 23:13:00,1.50955,1.50955,1.50945,1.5095,49900000.0
2009-11-02 23:14:00,1.5095,1.5095,1.5095,1.5095,17700000.0
2009-11-02 23:15:00,1.5095,1.5095,1.50945,1.50945,35280000.0
2009-11-02 23:16:00,1.50945,1.50945,1.50945,1.50945,74460000.0
2009-11-02 23:17:00,1.5095,1.5095,1.5095,1.5095,2400000.0
2009-11-02 23:18:00,1.5095,1.5095,1.5095,1.5095,8200000.0
2009-11-02 23:19:00,1.5095,1.5095,1.50945,1.50945,171600000.0
2009-11-02 23:20:00,1.50945,1.5095,1.50945,1.50945,58900000.0
2009-11-02 23:21:00,1.50945,1.5095,1.50945,1.50945,47300000.0
2009-11-02 23:22:00,1.5095,1.5095,1.5095,1.5095,4800000.0
2009-11-02 23:23:00,1.5095,1.5095,1.50945,1.50945,27200000.0
2009-11-02 23:24:00,1.50945,1.50955,1.50945,1.5095,38400000.0
2009-11-02 23:25:00,1.5095,1.50955,1.50945,1.50945,63160000.0
2009-11-02 23:26:00,1.50945,1.5095,1.5094,1.5094,34980000.0
2009-11-02 23:27:00,1.50955,1.50955,1.50945,1.50945,11300000.0
2009-11-02 23:28:00,1.5095,1.5095,1.5094,1.50945,118500000.0
2009-11-02 23:29:00,1.5095,1.5095,1.5095,1.5095,6400000.0
2009-11-02 23:30:00,1.50955,1.50955,1.5095,1.5095,19870000.0
2009-11-02 23:31:00,1.50945,1.50955,1.5094,1.50945,40770000.0
2009-11-02 23:32:00,1.50945,1.5095,1.50945,1.5095,79000000.0
2009-11-02 23:33:00,1.5095,1.5095,1.5095,1.5095,34200000.0
2009-11-02 23:34:00,1.5095,1.5095,1.5095,1.5095,19600000.0
2009-11-02 23:35:00,1.50955,1.5096,1.5095,1.5095,23780000.0
2009-11-02 23:36:00,1.5095,1.50955,1.5095,1.50955,23280000.0
2009-11-02 23:37:00,1.50945,1.5095,1.50945,1.5095,70700000.0
2009-11-02 23:38:00,1.50945,1.50945,1.50945,1.50945,32480000.0
2009-11-02 23:39:00,1.5095,1.50955,1.5095,1.5095,51500000.0
2009-11-02 23:40:00,1.5095,1.5095,1.5095,1.5095,18200000.0
2009-11-02 23:41:00,1.5095,1.5095,1.50945,1.50945,54000000.0
2009-11-02 23:42:00,1.50945,1.50945,1.50945,1.50945,21180000.0
2009-11-02 23:43:00,1.5095,1.5095,1.50945,1.50945,7400000.0
2009-11-02 23:44:00,1.50945,1.5096,1.50945,1.5095,69180000.0
2009-11-02 23:45:00,1.50955,1.5096,1.5094,1.5095,78510000.0
2009-11-02 23:46:00,1.5095,1.5096,1.5095,1.50955,89650000.0
2009-11-02 23:47:00,1.5096,1.5096,1.5095,1.5095,61430000.0
2009-11-02 23:48:00,1.5095,1.5096,1.5095,1.5095,393270000.0
2009-11-02 23:49:00,1.5095,1.50955,1.5095,1.5095,443060000.0
2009-11-02 23:50:00,1.5095,1.5095,1.50935,1.50935,103950000.0
2009-11-02 23:51:00,1.50935,1.50935,1.50935,1.50935,5000000.0
2009-11-02 23:52:00,1.50935,1.50935,1.50935,1.50935,813200000.0
2009-11-02 23:53:00,1.50935,1.50935,1.50935,1.50935,356040000.0
2009-11-02 23:54:00,1.50935,1.50935,1.50935,1.50935,224760000.0
2009-11-02 23:55:00,1.50935,1.5094,1.50935,1.50935,942840000.0
2009-11-02 23:56:00,1.50935,1.5094,1.50935,1.5094,160280000.0
2009-11-02 23:57:00,1.5094,1.5094,1.50935,1.50935,10800000.0
2009-11-02 23:58:00,1.50935,1.5094,1.50935,1.5094,110480000.0
2009-11-02 23:59:00,1.5094,1.50965,1.50935,1.50965,176200000.0
2009-11-03 00:00:00,1.50955,1.50955,1.50935,1.50955,58500000.0
2009-11-03 00:01:00,1.50945,1.5095,1.50935,1.50945,3200000.0
2009-11-03 00:02:00,1.5095,1.50955,1.50945,1.50945,44400000.0
2009-11-03 00:03:00,1.5094,1.5095,1.50935,1.5095,23600000.0
2009-11-03 00:04:00,1.5095,1.50955,1.5094,1.50945,39000000.0
2009-11-03 00:05:00,1.5095,1.5095,1.5095,1.5095,3600000.0
2009-11-03 00:06:00,1.5095,1.5095,1.5095,1.5095,1500000.0
2009-11-03 00:07:00,1.5095,1.5095,1.5095,1.5095,3000000.0
2009-11-03 00:08:00,1.50921,1.50939,1.50886,1.50926,180100000.0
2009-11-03 00:09:00,1.5095,1.5095,1.5095,1.5095,500000.0
2009-11-03 00:10:00,1.5095,1.50955,1.50945,1.50945,10950000.0
2009-11-03 00:11:00,1.50945,1.50955,1.50945,1.50945,31150000.0
2009-11-03 00:12:00,1.50945,1.5095,1.50945,1.5095,11700000.0
2009-11-03 00:13:00,1.50945,1.50955,1.50945,1.5095,10650000.0
2009-11-03 00:14:00,1.50914,1.50933,1.50903,1.50933,93000000.0
2009-11-03 00:15:00,1.50923,1.50923,1.50885,1.50885,322600000.0
2009-11-03 00:16:00,1.50927,1.50927,1.509,1.50923,129300000.0
2009-11-03 00:17:00,1.50945,1.50945,1.50945,1.50945,700000.0
2009-11-03 00:18:00,1.50945,1.5095,1.50945,1.50945,11550000.0
2009-11-03 00:19:00,1.50945,1.50965,1.50945,1.50955,42100000.0
2009-11-03 00:20:00,1.5095,1.5096,1.5095,1.50955,3000000.0
2009-11-03 00:21:00,1.50955,1.5096,1.50955,1.50955,6000000.0
2009-11-03 00:22:00,1.50955,1.5096,1.50955,1.50955,5000000.0
2009-11-03 00:23:00,1.50955,1.5096,1.50945,1.50955,39300000.0
2009-11-03 00:24:00,1.50955,1.50955,1.5095,1.5095,7000000.0
2009-11-03 00:25:00,1.5095,1.5095,1.5095,1.5095,2600000.0
2009-11-03 00:26:00,1.5095,1.50975,1.5092,1.5093,73000000.0
2009-11-03 00:27:00,1.5093,1.5093,1.5092,1.5092,26100000.0
2009-11-03 00:28:00,1.5092,1.5093,1.5092,1.5093,12200000.0
2009-11-03 00:29:00,1.50915,1.50919,1.50874,1.50912,28600000.0
2009-11-03 00:30:00,1.5093,1.5093,1.50925,1.50925,16800000.0
2009-11-03 00:31:00,1.50925,1.50925,1.50925,1.50925,1000000.0
2009-11-03 00:32:00,1.50925,1.5093,1.50925,1.50925,18400000.0
2009-11-03 00:33:00,1.50925,1.50925,1.50925,1.50925,13600000.0
2009-11-03 00:34:00,1.50925,1.50925,1.50925,1.50925,16500000.0
2009-11-03 00:35:00,1.50925,1.50925,1.50925,1.50925,30900000.0
2009-11-03 00:36:00,1.50925,1.50925,1.50925,1.50925,39200000.0
2009-11-03 00:37:00,1.50925,1.50925,1.50925,1.50925,24100000.0
2009-11-03 00:38:00,1.50925,1.5093,1.50925,1.5093,15800000.0
2009-11-03 00:39:00,1.50925,1.5093,1.50925,1.5093,5900000.0
2009-11-03 00:40:00,1.50925,1.5093,1.50925,1.50925,39300000.0
2009-11-03 00:41:00,1.50925,1.50925,1.50925,1.50925,7700000.0
2009-11-03 00:42:00,1.5093,1.5093,1.5093,1.5093,2000000.0
2009-11-03 00:43:00,1.5093,1.5093,1.50925,1.50925,10700000.0
2009-11-03 00:44:00,1.50925,1.50945,1.50925,1.50945,26500000.0
2009-11-03 00:45:00,1.50935,1.50945,1.50925,1.50925,19500000.0
2009-11-03 00:46:00,1.5093,1.50935,1.50925,1.50925,47700000.0
2009-11-03 00:47:00,1.5093,1.50935,1.5092,1.50925,20600000.0
2009-11-03 00:48:00,1.50925,1.50925,1.50925,1.50925,5000000.0
2009-11-03 00:49:00,1.50925,1.50925,1.50925,1.50925,13000000.0
2009-11-03 00:50:00,1.50925,1.50925,1.50925,1.50925,8000000.0
2009-11-03 00:51:00,1.50925,1.50925,1.50925,1.50925,4000000.0
2009-11-03 00:52:00,1.50925,1.50925,1.50925,1.50925,2000000.0
2009-11-03 00:53:00,1.50898,1.50916,1.50893,1.50916,42900000.0
2009-11-03 00:54:00,1.50925,1.50925,1.50925,1.50925,2000000.0
2009-11-03 00:55:00,1.50925,1.50925,1.50925,1.50925,2000000.0
2009-11-03 00:56:00,1.50925,1.50925,1.50925,1.50925,10000000.0
2009-11-03 00:57:00,1.50925,1.50925,1.5092,1.50925,13500000.0
2009-11-03 00:58:00,1.50925,1.50925,1.50925,1.50925,2400000.0
2009-11-03 00:59:00,1.50925,1.50925,1.50925,1.50925,3500000.0
2009-11-03 01:00:00,1.50925,1.50925,1.50925,1.50925,2200000.0
2009-11-03 01:01:00,1.50925,1.50925,1.50925,1.50925,12500000.0
2009-11-03 01:02:00,1.50925,1.50925,1.50925,1.50925,4300000.0
2009-11-03 01:03:00,1.50925,1.50925,1.50925,1.50925,17200000.0
2009-11-03 01:04:00,1.50925,1.5093,1.50925,1.50925,37500000.0
2009-11-03 01:05:00,1.50925,1.50925,1.50925,1.50925,25700000.0
2009-11-03 01:06:00,1.50925,1.50925,1.50925,1.50925,103300000.0
2009-11-03 01:07:00,1.50925,1.5093,1.50925,1.5093,50000000.0
2009-11-03 01:08:00,1.5093,1.50935,1.50925,1.50935,157200000.0
2009-11-03 01:09:00,1.50935,1.5095,1.50935,1.50945,68500000.0
2009-11-03 01:10:00,1.5095,1.5095,1.5095,1.5095,4100000.0
2009-11-03 01:11:00,1.50945,1.5095,1.50945,1.50945,69800000.0
2009-11-03 01:12:00,1.50932,1.50955,1.50927,1.50955,40900000.0
2009-11-03 01:13:00,1.50945,1.5095,1.50945,1.5095,76900000.0
2009-11-03 01:14:00,1.5095,1.5096,1.5095,1.5096,78600000.0
2009-11-03 01:15:00,1.5096,1.50965,1.5095,1.50955,186100000.0
2009-11-03 01:16:00,1.50955,1.50955,1.50955,1.50955,4300000.0
2009-11-03 01:17:00,1.5095,1.5095,1.5095,1.5095,888360000.0
2009-11-03 01:18:00,1.5095,1.50965,1.5095,1.50965,978280000.0
2009-11-03 01:19:00,1.50965,1.50965,1.5095,1.50955,132140000.0
2009-11-03 01:20:00,1.5095,1.5095,1.5095,1.5095,449900000.0
2009-11-03 01:21:00,1.5095,1.5096,1.5095,1.5096,98890000.0
2009-11-03 01:22:00,1.5096,1.5097,1.50955,1.5097,144500000.0
2009-11-03 01:23:00,1.5097,1.50975,1.5096,1.5096,194700000.0
2009-11-03 01:24:00,1.5096,1.50965,1.5095,1.5095,77960000.0
2009-11-03 01:25:00,1.50955,1.5096,1.5095,1.5096,73280000.0
2009-11-03 01:26:00,1.50955,1.50955,1.5095,1.5095,48540000.0
2009-11-03 01:27:00,1.5095,1.50955,1.5095,1.5095,12600000.0
2009-11-03 01:28:00,1.5095,1.5095,1.5095,1.5095,13100000.0
2009-11-03 01:29:00,1.5095,1.5095,1.5095,1.5095,8500000.0
2009-11-03 01:30:00,1.5095,1.5096,1.5095,1.5095,151200000.0
2009-11-03 01:31:00,1.5095,1.50955,1.5095,1.50955,123680000.0
2009-11-03 01:32:00,1.50955,1.50955,1.5095,1.50955,52600000.0
2009-11-03 01:33:00,1.50955,1.50975,1.5095,1.5096,165000000.0
2009-11-03 01:34:00,1.50965,1.50965,1.50955,1.5096,103600000.0
2009-11-03 01:35:00,1.5096,1.50965,1.50955,1.50965,190700000.0
2009-11-03 01:36:00,1.50965,1.50965,1.50965,1.50965,70900000.0
2009-11-03 01:37:00,1.5096,1.50965,1.5096,1.50965,18100000.0
2009-11-03 01:38:00,1.5097,1.5097,1.5097,1.5097,1000000.0
2009-11-03 01:39:00,1.50965,1.50965,1.50965,1.50965,61300000.0
2009-11-03 01:40:00,1.50965,1.50965,1.50965,1.50965,7400000.0
2009-11-03 01:41:00,1.50965,1.50965,1.50965,1.50965,6000000.0
2009-11-03 01:42:00,1.50965,1.50965,1.50965,1.50965,4300000.0
2009-11-03 01:43:00,1.50965,1.50965,1.50955,1.5096,161100000.0
2009-11-03 01:44:00,1.5096,1.5096,1.5096,1.5096,72000000.0
2009-11-03 01:45:00,1.5096,1.50975,1.50955,1.5096,284400000.0
2009-11-03 01:46:00,1.5096,1.5096,1.5096,1.5096,44700000.0
2009-11-03 01:47:00,1.5096,1.5096,1.5096,1.5096,14200000.0
2009-11-03 01:48:00,1.50965,1.50965,1.50965,1.50965,5100000.0
2009-11-03 01:49:00,1.50965,1.5097,1.5096,1.5097,433200000.0
2009-11-03 01:50:00,1.5097,1.5097,1.5097,1.5097,12000000.0
2009-11-03 01:51:00,1.50975,1.50975,1.5096,1.5096,244650000.0
2009-11-03 01:52:00,1.50965,1.5097,1.5096,1.5096,179960000.0
2009-11-03 01:53:00,1.5096,1.5097,1.5096,1.5097,155040000.0
2009-11-03 01:54:00,1.5097,1.5097,1.5096,1.5096,36740000.0
2009-11-03 01:55:00,1.50965,1.5097,1.50965,1.5097,30800000.0
2009-11-03 01:56:00,1.50965,1.50965,1.5096,1.50965,85170000.0
2009-11-03 01:57:00,1.50965,1.5097,1.5096,1.5097,36430000.0
2009-11-03 01:58:00,1.50965,1.5097,1.50965,1.5097,16000000.0
2009-11-03 01:59:00,1.5097,1.5097,1.5097,1.5097,4100000.0
2009-11-03 02:00:00,1.5097,1.50975,1.5096,1.50965,82400000.0
2009-11-03 02:01:00,1.50965,1.5097,1.5096,1.50965,77950000.0
2009-11-03 02:02:00,1.50965,1.5097,1.5096,1.5096,129320000.0
2009-11-03 02:03:00,1.5096,1.5097,1.5096,1.5096,586840000.0
2009-11-03 02:04:00,1.5096,1.5097,1.5096,1.50965,837660000.0
2009-11-03 02:05:00,1.50965,1.50975,1.5096,1.50965,284020000.0
2009-11-03 02:06:00,1.50965,1.5098,1.5096,1.5097,171900000.0
2009-11-03 02:07:00,1.50975,1.50975,1.5096,1.5097,161700000.0
2009-11-03 02:08:00,1.5097,1.50975,1.5096,1.5096,366779999.0
2009-11-03 02:09:00,1.50965,1.50975,1.5096,1.50965,290040000.0
2009-11-03 02:10:00,1.5096,1.50975,1.5096,1.50975,255340000.0
2009-11-03 02:11:00,1.50975,1.51,1.5097,1.5099,416800000.0
2009-11-03 02:12:00,1.50985,1.50995,1.5098,1.5099,336200000.0
2009-11-03 02:13:00,1.5099,1.51005,1.50985,1.51,546799999.0
2009-11-03 02:14:00,1.51,1.51,1.50975,1.50975,421700001.0
2009-11-03 02:15:00,1.50975,1.50985,1.50965,1.50975,276600000.0
2009-11-03 02:16:00,1.5097,1.50995,1.50965,1.5098,291300000.0
2009-11-03 02:17:00,1.5098,1.50995,1.5097,1.5098,410100000.0
2009-11-03 02:18:00,1.5098,1.5099,1.50975,1.5099,284100000.0
2009-11-03 02:19:00,1.5099,1.50995,1.50965,1.50975,357600000.0
2009-11-03 02:20:00,1.50975,1.5099,1.50975,1.5099,204200000.0
2009-11-03 02:21:00,1.5099,1.5099,1.5098,1.5098,196900000.0
2009-11-03 02:22:00,1.50985,1.50995,1.50985,1.5099,91700000.0
2009-11-03 02:23:00,1.50995,1.51,1.50985,1.5099,100700000.0
2009-11-03 02:24:00,1.5099,1.50995,1.50985,1.5099,106100000.0
2009-11-03 02:25:00,1.5099,1.50995,1.5098,1.5099,162600000.0
2009-11-03 02:26:00,1.5099,1.51005,1.5099,1.51,254000000.0
2009-11-03 02:27:00,1.51,1.51005,1.50995,1.51005,629100000.0
2009-11-03 02:28:00,1.51005,1.5101,1.51,1.51,89300000.0
2009-11-03 02:29:00,1.51,1.5101,1.51,1.51005,100300000.0
2009-11-03 02:30:00,1.5101,1.5102,1.51005,1.51015,169800000.0
2009-11-03 02:31:00,1.51015,1.5102,1.51015,1.5102,172900000.0
2009-11-03 02:32:00,1.5102,1.5102,1.5102,1.5102,88600000.0
2009-11-03 02:33:00,1.5102,1.5102,1.5102,1.5102,98100000.0
2009-11-03 02:34:00,1.5102,1.5102,1.5102,1.5102,66000000.0
2009-11-03 02:35:00,1.5102,1.5102,1.5101,1.5101,154500000.0
2009-11-03 02:36:00,1.5101,1.51015,1.5101,1.5101,56000000.0
2009-11-03 02:37:00,1.5101,1.5101,1.51,1.5101,85900000.0
2009-11-03 02:38:00,1.51005,1.51015,1.51,1.5101,137200000.0
2009-11-03 02:39:00,1.5101,1.5101,1.5101,1.5101,2500000.0
2009-11-03 02:40:00,1.5101,1.5101,1.5101,1.5101,5100000.0
2009-11-03 02:41:00,1.5101,1.51015,1.5101,1.51015,31600000.0
2009-11-03 02:42:00,1.5102,1.5102,1.51015,1.51015,36700000.0
2009-11-03 02:43:00,1.51015,1.51015,1.51015,1.51015,36500000.0
2009-11-03 02:44:00,1.51015,1.51015,1.5101,1.5101,44000000.0
2009-11-03 02:45:00,1.50992,1.50996,1.50982,1.50982,24100000.0
2009-11-03 02:46:00,1.5101,1.51015,1.5101,1.51015,14800000.0
2009-11-03 02:47:00,1.51015,1.5102,1.5101,1.5101,41600000.0
2009-11-03 02:48:00,1.5101,1.51015,1.5101,1.5101,65200000.0
2009-11-03 02:49:00,1.51015,1.51015,1.5101,1.5101,67200000.0
2009-11-03 02:50:00,1.5101,1.51015,1.5101,1.51015,54800000.0
2009-11-03 02:51:00,1.51015,1.51015,1.51015,1.51015,36500000.0
2009-11-03 02:52:00,1.51015,1.51015,1.5101,1.5101,47600000.0
2009-11-03 02:53:00,1.5101,1.51015,1.5101,1.5101,77600000.0
2009-11-03 02:54:00,1.5101,1.5102,1.5101,1.51015,113000000.0
2009-11-03 02:55:00,1.5101,1.51015,1.5101,1.51015,85900000.0
2009-11-03 02:56:00,1.51015,1.51015,1.51005,1.5101,120400000.0
2009-11-03 02:57:00,1.5101,1.5102,1.5101,1.5101,53000000.0
2009-11-03 02:58:00,1.5101,1.5102,1.5101,1.5101,192400000.0
2009-11-03 02:59:00,1.51005,1.51015,1.51005,1.5101,61800000.0
2009-11-03 03:00:00,1.51015,1.51015,1.5101,1.5101,48100000.0
2009-11-03 03:01:00,1.5101,1.5101,1.5101,1.5101,45300000.0
2009-11-03 03:02:00,1.51015,1.51015,1.5101,1.5101,47500000.0
2009-11-03 03:03:00,1.5101,1.5101,1.5101,1.5101,77300000.0
2009-11-03 03:04:00,1.5101,1.5101,1.5101,1.5101,22100000.0
2009-11-03 03:05:00,1.5101,1.51015,1.5101,1.5101,98700000.0
2009-11-03 03:06:00,1.5101,1.5101,1.51005,1.5101,37900000.0
2009-11-03 03:07:00,1.5101,1.5101,1.5101,1.5101,31900000.0
2009-11-03 03:08:00,1.5101,1.5101,1.5101,1.5101,22000000.0
2009-11-03 03:09:00,1.5101,1.5101,1.5101,1.5101,4800000.0
2009-11-03 03:10:00,1.5101,1.5101,1.5101,1.5101,86700000.0
2009-11-03 03:11:00,1.5101,1.51015,1.5101,1.5101,55800000.0
2009-11-03 03:12:00,1.51015,1.51015,1.5101,1.5101,16900000.0
2009-11-03 03:13:00,1.5101,1.5101,1.5101,1.5101,12300000.0
2009-11-03 03:14:00,1.5101,1.5101,1.5101,1.5101,56600000.0
2009-11-03 03:15:00,1.5101,1.51015,1.51005,1.5101,62000000.0
2009-11-03 03:16:00,1.5101,1.51015,1.5101,1.5101,55100000.0
2009-11-03 03:17:00,1.5101,1.51015,1.5101,1.5101,56400000.0
2009-11-03 03:18:00,1.5101,1.5101,1.5101,1.5101,29600000.0
2009-11-03 03:19:00,1.5101,1.51015,1.5101,1.5101,31700000.0
2009-11-03 03:20:00,1.5101,1.5101,1.5101,1.5101,12200000.0
2009-11-03 03:21:00,1.5101,1.51015,1.5101,1.5101,52800000.0
2009-11-03 03:22:00,1.5101,1.5101,1.5101,1.5101,137600000.0
2009-11-03 03:23:00,1.5101,1.5101,1.5101,1.5101,76700000.0
2009-11-03 03:24:00,1.5101,1.5101,1.5101,1.5101,32700000.0
2009-11-03 03:25:00,1.5101,1.5101,1.5101,1.5101,126400000.0
2009-11-03 03:26:00,1.5101,1.5102,1.5101,1.5101,107400000.0
2009-11-03 03:27:00,1.5101,1.51015,1.5101,1.5101,168700000.0
2009-11-03 03:28:00,1.5101,1.51015,1.5101,1.5101,260400000.0
2009-11-03 03:29:00,1.5101,1.51015,1.5101,1.51015,184300000.0
2009-11-03 03:30:00,1.51015,1.51015,1.51015,1.51015,28700000.0
2009-11-03 03:31:00,1.51015,1.51015,1.5101,1.5101,50000000.0
2009-11-03 03:32:00,1.5101,1.51015,1.5101,1.5101,82100000.0
2009-11-03 03:33:00,1.5101,1.5101,1.5101,1.5101,15200000.0
2009-11-03 03:34:00,1.5101,1.5101,1.5101,1.5101,73300000.0
2009-11-03 03:35:00,1.5101,1.5101,1.5101,1.5101,19200000.0
2009-11-03 03:36:00,1.5101,1.5103,1.51,1.5103,44500000.0
2009-11-03 03:37:00,1.5103,1.5103,1.51005,1.5103,8700000.0
2009-11-03 03:38:00,1.5103,1.5103,1.51,1.5101,118500000.0
2009-11-03 03:39:00,1.5101,1.5101,1.5101,1.5101,14400000.0
2009-11-03 03:40:00,1.5101,1.5101,1.5101,1.5101,9600000.0
2009-11-03 03:41:00,1.5101,1.5101,1.5101,1.5101,156100000.0
2009-11-03 03:42:00,1.5101,1.5101,1.5101,1.5101,170900000.0
2009-11-03 03:43:00,1.5101,1.51015,1.5101,1.51015,174300000.0
2009-11-03 03:44:00,1.51015,1.51025,1.51015,1.5102,270000000.0
2009-11-03 03:45:00,1.5102,1.51025,1.51015,1.5102,108900000.0
2009-11-03 03:46:00,1.5102,1.51025,1.51015,1.5102,177800000.0
2009-11-03 03:47:00,1.51015,1.5102,1.51015,1.51015,81300000.0
2009-11-03 03:48:00,1.51015,1.51025,1.5101,1.51015,234100000.0
2009-11-03 03:49:00,1.51015,1.5102,1.51015,1.51015,155300000.0
2009-11-03 03:50:00,1.51015,1.5102,1.51015,1.51015,107900000.0
2009-11-03 03:51:00,1.51015,1.5102,1.51015,1.51015,184600000.0
2009-11-03 03:52:00,1.51015,1.51015,1.51015,1.51015,124700000.0
2009-11-03 03:53:00,1.51015,1.5102,1.51015,1.51015,133800000.0
2009-11-03 03:54:00,1.51015,1.5102,1.51015,1.51015,213900000.0
2009-11-03 03:55:00,1.51015,1.5102,1.51015,1.51015,318700000.0
2009-11-03 03:56:00,1.51015,1.5102,1.51015,1.51015,339200000.0
2009-11-03 03:57:00,1.51015,1.5102,1.51015,1.51015,267800000.0
2009-11-03 03:58:00,1.5102,1.5102,1.5101,1.51015,262600000.0
2009-11-03 03:59:00,1.5102,1.5102,1.51015,1.51015,302300000.0
2009-11-03 04:00:00,1.5102,1.5102,1.51015,1.51015,162400000.0
2009-11-03 04:01:00,1.51015,1.5102,1.51015,1.5102,139000000.0
2009-11-03 04:02:00,1.5102,1.5102,1.5102,1.5102,26300000.0
2009-11-03 04:03:00,1.5102,1.51025,1.5102,1.51025,120400000.0
2009-11-03 04:04:00,1.51025,1.5103,1.5102,1.51025,137000000.0
2009-11-03 04:05:00,1.51025,1.51025,1.51015,1.5102,222900000.0
2009-11-03 04:06:00,1.5102,1.51025,1.51015,1.5102,270500000.0
2009-11-03 04:07:00,1.5102,1.5102,1.5101,1.5101,251700000.0
2009-11-03 04:08:00,1.5101,1.51015,1.5101,1.51015,282700000.0
2009-11-03 04:09:00,1.51015,1.51025,1.51015,1.51015,91700000.0
2009-11-03 04:10:00,1.51015,1.5102,1.51015,1.5102,83200000.0
2009-11-03 04:11:00,1.5102,1.5102,1.51015,1.51015,285700000.0
2009-11-03 04:12:00,1.51015,1.51015,1.51015,1.51015,160900000.0
2009-11-03 04:13:00,1.51015,1.5102,1.51015,1.51015,127900000.0
2009-11-03 04:14:00,1.51015,1.51015,1.51015,1.51015,148500000.0
2009-11-03 04:15:00,1.51015,1.5102,1.51015,1.51015,119600000.0
2009-11-03 04:16:00,1.51015,1.5102,1.51015,1.51015,119900000.0
2009-11-03 04:17:00,1.51015,1.5102,1.51015,1.51015,72300000.0
2009-11-03 04:18:00,1.51015,1.5102,1.51015,1.5102,117600000.0
2009-11-03 04:19:00,1.51015,1.5102,1.51015,1.5102,163700000.0
2009-11-03 04:20:00,1.51015,1.5102,1.5101,1.5101,434600000.0
2009-11-03 04:21:00,1.5101,1.51015,1.5101,1.5101,436000000.0
2009-11-03 04:22:00,1.51015,1.5102,1.51005,1.5101,351200000.0
2009-11-03 04:23:00,1.5101,1.5102,1.5101,1.51015,187800000.0
2009-11-03 04:24:00,1.51015,1.5102,1.5101,1.51015,174200000.0
2009-11-03 04:25:00,1.5102,1.5102,1.5101,1.5101,70300000.0
2009-11-03 04:26:00,1.51015,1.51015,1.5101,1.51015,120400000.0
2009-11-03 04:27:00,1.51015,1.51015,1.51005,1.5101,406500000.0
2009-11-03 04:28:00,1.51015,1.51015,1.51,1.5101,516100000.0
2009-11-03 04:29:00,1.51015,1.51015,1.51,1.51005,534600000.0
2009-11-03 04:30:00,1.51005,1.51015,1.51,1.51015,555100000.0
2009-11-03 04:31:00,1.51015,1.5102,1.51005,1.5101,356799999.0
2009-11-03 04:32:00,1.51015,1.5102,1.51005,1.51015,275000000.0
2009-11-03 04:33:00,1.51015,1.5102,1.51005,1.5101,291100000.0
2009-11-03 04:34:00,1.51015,1.51015,1.5101,1.51015,265400000.0
2009-11-03 04:35:00,1.51015,1.51025,1.5101,1.5101,217100000.0
2009-11-03 04:36:00,1.5102,1.5102,1.5101,1.5102,136500000.0
2009-11-03 04:37:00,1.5102,1.5102,1.5102,1.5102,37100000.0
2009-11-03 04:38:00,1.5102,1.5102,1.5102,1.5102,139100000.0
2009-11-03 04:39:00,1.5102,1.5103,1.51015,1.5102,289400001.0
2009-11-03 04:40:00,1.5102,1.5102,1.51015,1.51015,127100000.0
2009-11-03 04:41:00,1.51015,1.5102,1.5101,1.51015,220100000.0
2009-11-03 04:42:00,1.5102,1.5103,1.5102,1.5102,112600000.0
2009-11-03 04:43:00,1.5102,1.5103,1.5101,1.51015,241399999.0
2009-11-03 04:44:00,1.51015,1.51015,1.51005,1.51005,346000001.0
2009-11-03 04:45:00,1.5101,1.51015,1.51005,1.51015,602500005.0
2009-11-03 04:46:00,1.51015,1.5102,1.51005,1.5101,476000001.0
2009-11-03 04:47:00,1.5101,1.51015,1.51005,1.51005,261900000.0
2009-11-03 04:48:00,1.51005,1.5103,1.51005,1.51025,188700002.0
2009-11-03 04:49:00,1.5102,1.5102,1.5101,1.51015,224300000.0
2009-11-03 04:50:00,1.5102,1.5103,1.5101,1.5102,280699999.0
2009-11-03 04:51:00,1.5102,1.51025,1.5102,1.51025,53100000.0
2009-11-03 04:52:00,1.5102,1.51025,1.5102,1.5102,102800000.0
2009-11-03 04:53:00,1.5102,1.5103,1.51015,1.5102,204400000.0
2009-11-03 04:54:00,1.51015,1.51025,1.5101,1.5102,160300000.0
2009-11-03 04:55:00,1.5102,1.5103,1.5101,1.51025,299400000.0
2009-11-03 04:56:00,1.5103,1.5103,1.5102,1.5102,68300000.0
2009-11-03 04:57:00,1.5102,1.5103,1.51015,1.5102,260899999.0
2009-11-03 04:58:00,1.51025,1.51025,1.5102,1.5102,75900000.0
2009-11-03 04:59:00,1.5102,1.51025,1.5101,1.51015,185900000.0
2009-11-03 05:00:00,1.51015,1.5102,1.51005,1.51005,336200000.0
2009-11-03 05:01:00,1.51005,1.51015,1.51005,1.5101,434100000.0
2009-11-03 05:02:00,1.51015,1.51015,1.51005,1.51005,676300010.0
2009-11-03 05:03:00,1.5101,1.51015,1.51005,1.5101,271200000.0
2009-11-03 05:04:00,1.51015,1.5102,1.51015,1.51015,42600000.0
2009-11-03 05:05:00,1.51015,1.51025,1.5101,1.51025,148300000.0
2009-11-03 05:06:00,1.51025,1.51025,1.5102,1.5102,262900000.0
2009-11-03 05:07:00,1.5102,1.5102,1.51015,1.51015,101700000.0
2009-11-03 05:08:00,1.51015,1.5103,1.5101,1.5101,120799999.0
2009-11-03 05:09:00,1.5101,1.5102,1.51005,1.5101,513100003.0
2009-11-03 05:10:00,1.5101,1.51015,1.51005,1.5101,155300000.0
2009-11-03 05:11:00,1.5101,1.51015,1.51005,1.5101,777700006.0
2009-11-03 05:12:00,1.5101,1.51025,1.51005,1.51015,164799999.0
2009-11-03 05:13:00,1.5102,1.5102,1.51005,1.5101,198800000.0
2009-11-03 05:14:00,1.51015,1.5102,1.51005,1.5101,319500000.0
2009-11-03 05:15:00,1.5101,1.51015,1.51005,1.5101,249800000.0
2009-11-03 05:16:00,1.51015,1.51015,1.51015,1.51015,17600000.0
2009-11-03 05:17:00,1.5101,1.51015,1.5101,1.51015,8500000.0
2009-11-03 05:18:00,1.51015,1.51015,1.51005,1.5101,74600000.0
2009-11-03 05:19:00,1.5101,1.51015,1.5101,1.51015,34000000.0
2009-11-03 05:20:00,1.51015,1.5102,1.51005,1.51015,384100000.0
2009-11-03 05:21:00,1.51015,1.51015,1.51005,1.51015,178599999.0
2009-11-03 05:22:00,1.51015,1.5103,1.5101,1.5102,123500000.0
2009-11-03 05:23:00,1.51025,1.51025,1.5101,1.5102,176600001.0
2009-11-03 05:24:00,1.51015,1.5102,1.51005,1.51015,366100003.0
2009-11-03 05:25:00,1.51005,1.51015,1.51005,1.5101,355999996.0
2009-11-03 05:26:00,1.51015,1.51015,1.51005,1.51015,106800000.0
2009-11-03 05:27:00,1.51015,1.5102,1.51005,1.5101,667400000.0
2009-11-03 05:28:00,1.5101,1.5101,1.51,1.5101,279600000.0
2009-11-03 05:29:00,1.5101,1.5102,1.51,1.5102,333300000.0
2009-11-03 05:30:00,1.5102,1.5102,1.51005,1.5101,187800000.0
2009-11-03 05:31:00,1.5101,1.5102,1.51005,1.51005,940300000.0
2009-11-03 05:32:00,1.51005,1.51015,1.51,1.51,613700000.0
2009-11-03 05:33:00,1.51,1.51025,1.50985,1.5102,856299991.0
2009-11-03 05:34:00,1.5102,1.5102,1.51,1.51005,313500000.0
2009-11-03 05:35:00,1.51,1.5102,1.51,1.5101,476500000.0
2009-11-03 05:36:00,1.51015,1.5102,1.51,1.51015,499600000.0
2009-11-03 05:37:00,1.5101,1.5102,1.51005,1.5101,400900000.0
2009-11-03 05:38:00,1.5101,1.5102,1.51005,1.51015,312700000.0
2009-11-03 05:39:00,1.5102,1.5103,1.5101,1.51015,482300000.0
2009-11-03 05:40:00,1.51015,1.5102,1.51015,1.51015,209600000.0
2009-11-03 05:41:00,1.5101,1.51015,1.51,1.51015,362700000.0
2009-11-03 05:42:00,1.51015,1.51015,1.51,1.51005,460300000.0
2009-11-03 05:43:00,1.51005,1.51015,1.51,1.5101,510700000.0
2009-11-03 05:44:00,1.5101,1.51015,1.5101,1.5101,350700000.0
2009-11-03 05:45:00,1.5101,1.5102,1.5101,1.51015,309700000.0
2009-11-03 05:46:00,1.51015,1.5103,1.5101,1.51015,288600000.0
2009-11-03 05:47:00,1.51015,1.5102,1.5101,1.5101,160000000.0
2009-11-03 05:48:00,1.5101,1.51015,1.5101,1.51015,171800000.0
2009-11-03 05:49:00,1.51015,1.51025,1.5101,1.51015,260200000.0
2009-11-03 05:50:00,1.5101,1.51015,1.5101,1.5101,199600000.0
2009-11-03 05:51:00,1.5101,1.51015,1.5101,1.5101,176200000.0
2009-11-03 05:52:00,1.5101,1.5101,1.5101,1.5101,173000000.0
2009-11-03 05:53:00,1.5101,1.51015,1.51005,1.5101,144700000.0
2009-11-03 05:54:00,1.5101,1.51015,1.5101,1.5101,106800000.0
2009-11-03 05:55:00,1.5101,1.5102,1.5101,1.51015,165700000.0
2009-11-03 05:56:00,1.51015,1.51015,1.5101,1.5101,108300000.0
2009-11-03 05:57:00,1.5101,1.5102,1.5101,1.5102,114200000.0
2009-11-03 05:58:00,1.5102,1.5102,1.51005,1.5101,228300000.0
2009-11-03 05:59:00,1.5101,1.51015,1.51,1.5101,209700000.0
2009-11-03 06:00:00,1.5101,1.51015,1.51005,1.5101,259800000.0
2009-11-03 06:01:00,1.5101,1.5102,1.5101,1.5102,171600000.0
2009-11-03 06:02:00,1.51015,1.5102,1.5101,1.5101,280000000.0
2009-11-03 06:03:00,1.5101,1.51015,1.5101,1.5101,216700000.0
2009-11-03 06:04:00,1.5101,1.5101,1.5101,1.5101,117600000.0
2009-11-03 06:05:00,1.5101,1.51015,1.5101,1.5101,302800000.0
2009-11-03 06:06:00,1.5101,1.5102,1.5101,1.5101,199700000.0
2009-11-03 06:07:00,1.5101,1.51015,1.51005,1.5101,254500000.0
2009-11-03 06:08:00,1.5101,1.5101,1.5101,1.5101,273200000.0
2009-11-03 06:09:00,1.5101,1.5101,1.5101,1.5101,45200000.0
2009-11-03 06:10:00,1.5101,1.51015,1.5101,1.5101,132400000.0
2009-11-03 06:11:00,1.5101,1.5101,1.5101,1.5101,217700000.0
2009-11-03 06:12:00,1.5101,1.51015,1.5101,1.5101,201800000.0
2009-11-03 06:13:00,1.5101,1.5101,1.5101,1.5101,41000000.0
2009-11-03 06:14:00,1.5101,1.5101,1.5101,1.5101,99500000.0
2009-11-03 06:15:00,1.5101,1.5101,1.5101,1.5101,105900000.0
2009-11-03 06:16:00,1.5101,1.5101,1.51005,1.5101,220200000.0
2009-11-03 06:17:00,1.5101,1.51015,1.5101,1.5101,340200000.0
2009-11-03 06:18:00,1.5101,1.51015,1.5101,1.5101,103800000.0
2009-11-03 06:19:00,1.5101,1.5102,1.5101,1.5101,264900000.0
2009-11-03 06:20:00,1.51015,1.51015,1.5101,1.5101,291800000.0
2009-11-03 06:21:00,1.5101,1.51015,1.5101,1.5101,85700000.0
2009-11-03 06:22:00,1.5101,1.51015,1.5101,1.5101,195900000.0
2009-11-03 06:23:00,1.5101,1.51015,1.51,1.51015,162600000.0
2009-11-03 06:24:00,1.5102,1.5102,1.51005,1.5101,259500000.0
2009-11-03 06:25:00,1.5101,1.5102,1.5101,1.5101,130400000.0
2009-11-03 06:26:00,1.5101,1.5102,1.5101,1.5101,271500000.0
2009-11-03 06:27:00,1.5101,1.51015,1.5101,1.5101,109900000.0
2009-11-03 06:28:00,1.51015,1.51015,1.5101,1.5101,187200000.0
2009-11-03 06:29:00,1.5101,1.5101,1.51005,1.51005,136200000.0
2009-11-03 06:30:00,1.51005,1.5101,1.51005,1.5101,148800000.0
2009-11-03 06:31:00,1.5101,1.5101,1.51005,1.5101,130400000.0
2009-11-03 06:32:00,1.5101,1.51015,1.5101,1.5101,119900000.0
2009-11-03 06:33:00,1.5101,1.5101,1.51005,1.5101,51500000.0
2009-11-03 06:34:00,1.51005,1.51015,1.51,1.51005,191400000.0
2009-11-03 06:35:00,1.51005,1.51005,1.51,1.51005,368300000.0
2009-11-03 06:36:00,1.51005,1.51005,1.51,1.51,483200000.0
2009-11-03 06:37:00,1.51005,1.51005,1.51,1.51,220200000.0
2009-11-03 06:38:00,1.51,1.51005,1.51,1.51005,340700000.0
2009-11-03 06:39:00,1.51005,1.5101,1.51,1.51,298100000.0
2009-11-03 06:40:00,1.51,1.51005,1.51,1.51,409300000.0
2009-11-03 06:41:00,1.51,1.51005,1.51,1.51,425600000.0
2009-11-03 06:42:00,1.51,1.51,1.51,1.51,258900000.0
2009-11-03 06:43:00,1.51,1.5102,1.51,1.5102,131200000.0
2009-11-03 06:44:00,1.5102,1.5102,1.51005,1.5101,39700000.0
2009-11-03 06:45:00,1.51015,1.51015,1.51,1.51,119900000.0
2009-11-03 06:46:00,1.51,1.51015,1.51,1.5101,78600000.0
2009-11-03 06:47:00,1.5101,1.5101,1.51,1.51005,149200000.0
2009-11-03 06:48:00,1.51005,1.5101,1.51005,1.51005,173500000.0
2009-11-03 06:49:00,1.51005,1.51015,1.51005,1.51015,42700000.0
2009-11-03 06:50:00,1.51015,1.51015,1.51005,1.51005,128900000.0
2009-11-03 06:51:00,1.51005,1.51005,1.51,1.51,188000000.0
2009-11-03 06:52:00,1.51,1.51,1.51,1.51,14700000.0
2009-11-03 06:53:00,1.51005,1.51005,1.51,1.51005,120700000.0
2009-11-03 06:54:00,1.51005,1.51015,1.51,1.51,132800000.0
2009-11-03 06:55:00,1.51005,1.51005,1.50995,1.51,186000000.0
2009-11-03 06:56:00,1.51,1.5101,1.51,1.51,93700000.0
2009-11-03 06:57:00,1.51,1.51015,1.51,1.51,195500000.0
2009-11-03 06:58:00,1.51,1.51005,1.51,1.51,169000000.0
2009-11-03 06:59:00,1.51,1.51,1.51,1.51,96300000.0
2009-11-03 07:00:00,1.51,1.51005,1.51,1.51005,67300000.0
2009-11-03 07:01:00,1.51005,1.5101,1.51005,1.5101,86200000.0
2009-11-03 07:02:00,1.5101,1.5101,1.51005,1.51005,158500000.0
2009-11-03 07:03:00,1.51005,1.51015,1.51005,1.51005,118500000.0
2009-11-03 07:04:00,1.51005,1.51005,1.51005,1.51005,102100000.0
2009-11-03 07:05:00,1.51005,1.51005,1.51005,1.51005,194700000.0
2009-11-03 07:06:00,1.51005,1.5101,1.51005,1.5101,61200000.0
2009-11-03 07:07:00,1.5101,1.5101,1.5101,1.5101,85400000.0
2009-11-03 07:08:00,1.5101,1.5101,1.51005,1.51005,68800000.0
2009-11-03 07:09:00,1.51005,1.5101,1.51005,1.51005,162100000.0
2009-11-03 07:10:00,1.51005,1.5101,1.51005,1.51005,249100000.0
2009-11-03 07:11:00,1.51005,1.51005,1.51005,1.51005,53300000.0
2009-11-03 07:12:00,1.51005,1.5101,1.51005,1.51005,179200000.0
2009-11-03 07:13:00,1.5101,1.5101,1.51005,1.51005,84000000.0
2009-11-03 07:14:00,1.51005,1.51015,1.51005,1.5101,166100000.0
2009-11-03 07:15:00,1.51005,1.5101,1.51005,1.5101,75900000.0
2009-11-03 07:16:00,1.5101,1.51015,1.51005,1.5101,156400000.0
2009-11-03 07:17:00,1.5101,1.51015,1.51005,1.51005,87200000.0
2009-11-03 07:18:00,1.51005,1.51005,1.51005,1.51005,20900000.0
2009-11-03 07:19:00,1.51005,1.5101,1.51005,1.51005,121300000.0
2009-11-03 07:20:00,1.51005,1.51005,1.51,1.51005,106400000.0
2009-11-03 07:21:00,1.5101,1.5101,1.51005,1.51005,183600000.0
2009-11-03 07:22:00,1.5101,1.5101,1.51005,1.5101,89500000.0
2009-11-03 07:23:00,1.5101,1.5101,1.51005,1.51005,8100000.0
2009-11-03 07:24:00,1.51005,1.5101,1.51005,1.51005,77100000.0
2009-11-03 07:25:00,1.51005,1.5101,1.51005,1.51005,85800000.0
2009-11-03 07:26:00,1.51005,1.5101,1.51005,1.51005,214000000.0
2009-11-03 07:27:00,1.5101,1.5101,1.51005,1.51005,53700000.0
2009-11-03 07:28:00,1.51005,1.5101,1.51005,1.51005,132200000.0
2009-11-03 07:29:00,1.51005,1.5101,1.51005,1.51005,218100000.0
2009-11-03 07:30:00,1.51005,1.51005,1.51005,1.51005,113300000.0
2009-11-03 07:31:00,1.51005,1.5101,1.51005,1.51005,88000000.0
2009-11-03 07:32:00,1.51005,1.5101,1.51005,1.51005,173700000.0
2009-11-03 07:33:00,1.51005,1.51005,1.51005,1.51005,120400000.0
2009-11-03 07:34:00,1.51005,1.51005,1.51005,1.51005,178400000.0
2009-11-03 07:35:00,1.51005,1.5101,1.51005,1.5101,118100000.0
2009-11-03 07:36:00,1.5101,1.51015,1.5101,1.51015,51200000.0
2009-11-03 07:37:00,1.5101,1.51015,1.51005,1.5101,190800000.0
2009-11-03 07:38:00,1.5101,1.5101,1.5101,1.5101,69000000.0
2009-11-03 07:39:00,1.5101,1.5101,1.5101,1.5101,61800000.0
2009-11-03 07:40:00,1.5101,1.5101,1.5101,1.5101,62500000.0
2009-11-03 07:41:00,1.5101,1.5101,1.51005,1.51005,42000000.0
2009-11-03 07:42:00,1.51005,1.51005,1.51005,1.51005,33600000.0
2009-11-03 07:43:00,1.51005,1.51005,1.51005,1.51005,94500000.0
2009-11-03 07:44:00,1.51005,1.51005,1.51005,1.51005,48400000.0
2009-11-03 07:45:00,1.51005,1.5101,1.51005,1.51005,124200000.0
2009-11-03 07:46:00,1.51005,1.51005,1.51005,1.51005,44000000.0
2009-11-03 07:47:00,1.51005,1.5101,1.51005,1.51005,94400000.0
2009-11-03 07:48:00,1.51005,1.5101,1.51005,1.51005,54400000.0
2009-11-03 07:49:00,1.5101,1.51015,1.51005,1.51005,171300000.0
2009-11-03 07:50:00,1.51005,1.51015,1.51005,1.51005,192100000.0
2009-11-03 07:51:00,1.51005,1.5101,1.51005,1.51005,163000000.0
2009-11-03 07:52:00,1.5101,1.5101,1.51005,1.51005,175200000.0
2009-11-03 07:53:00,1.51005,1.51015,1.51005,1.51005,134500000.0
2009-11-03 07:54:00,1.51005,1.51005,1.51005,1.51005,41900000.0
2009-11-03 07:55:00,1.51005,1.5101,1.51005,1.51005,155600000.0
2009-11-03 07:56:00,1.51005,1.5101,1.51005,1.5101,274500000.0
2009-11-03 07:57:00,1.5101,1.51015,1.51005,1.5101,119100000.0
2009-11-03 07:58:00,1.5101,1.51015,1.5101,1.51015,14800000.0
2009-11-03 07:59:00,1.5101,1.5102,1.51005,1.5101,156000000.0
2009-11-03 08:00:00,1.5101,1.51015,1.51005,1.51005,183500000.0
2009-11-03 08:01:00,1.51005,1.5101,1.51005,1.51005,175100000.0
2009-11-03 08:02:00,1.51005,1.5101,1.51005,1.51005,207200000.0
2009-11-03 08:03:00,1.51005,1.51015,1.51005,1.51005,352500000.0
2009-11-03 08:04:00,1.51005,1.51015,1.51005,1.51005,247500000.0
2009-11-03 08:05:00,1.51005,1.51015,1.51005,1.5101,27200000.0
2009-11-03 08:06:00,1.5101,1.5101,1.5101,1.5101,15500000.0
2009-11-03 08:07:00,1.5101,1.5101,1.5101,1.5101,10500000.0
2009-11-03 08:08:00,1.5101,1.5101,1.5101,1.5101,5700000.0
2009-11-03 08:09:00,1.5101,1.51015,1.5101,1.51015,16700000.0
2009-11-03 08:10:00,1.5101,1.51015,1.5101,1.51015,18900000.0
2009-11-03 08:11:00,1.5101,1.51015,1.5101,1.51015,9100000.0
2009-11-03 08:12:00,1.5101,1.5102,1.5101,1.5102,27500000.0
2009-11-03 08:13:00,1.5102,1.51025,1.5102,1.51025,20500000.0
2009-11-03 08:14:00,1.51025,1.51025,1.5102,1.5102,123600000.0
2009-11-03 08:15:00,1.5102,1.51025,1.5102,1.5102,30900000.0
2009-11-03 08:16:00,1.5102,1.51025,1.51015,1.5102,130500000.0
2009-11-03 08:17:00,1.5102,1.5102,1.51015,1.51015,51400000.0
2009-11-03 08:18:00,1.51015,1.5103,1.5101,1.5103,259200000.0
2009-11-03 08:19:00,1.5103,1.51035,1.5102,1.5103,164700000.0
2009-11-03 08:20:00,1.51015,1.5103,1.51015,1.5102,87000000.0
2009-11-03 08:21:00,1.5102,1.51025,1.51015,1.5102,134800000.0
2009-11-03 08:22:00,1.51025,1.5103,1.51015,1.5102,37000000.0
2009-11-03 08:23:00,1.51025,1.5103,1.51015,1.5102,191200000.0
2009-11-03 08:24:00,1.5103,1.51035,1.5102,1.51025,426200000.0
2009-11-03 08:25:00,1.5103,1.5105,1.5103,1.51035,305100000.0
2009-11-03 08:26:00,1.51045,1.5105,1.5104,1.51045,87600000.0
2009-11-03 08:27:00,1.51045,1.51055,1.51035,1.5104,280000000.0
2009-11-03 08:28:00,1.51035,1.5105,1.51035,1.5105,157000000.0
2009-11-03 08:29:00,1.5105,1.5106,1.5104,1.5104,28550000.0
2009-11-03 08:30:00,1.5105,1.5105,1.5104,1.5104,10800000.0
2009-11-03 08:31:00,1.5104,1.51045,1.5104,1.5104,11000000.0
2009-11-03 08:32:00,1.51035,1.5104,1.5103,1.51035,43900000.0
2009-11-03 08:33:00,1.5104,1.5104,1.51035,1.5104,36000000.0
2009-11-03 08:34:00,1.5104,1.5104,1.51035,1.51035,26000000.0
2009-11-03 08:35:00,1.51035,1.51045,1.51035,1.51045,46900000.0
2009-11-03 08:36:00,1.51045,1.51055,1.51045,1.51055,22300000.0
2009-11-03 08:37:00,1.5104,1.5105,1.5104,1.51045,139600000.0
2009-11-03 08:38:00,1.51045,1.51045,1.51035,1.5104,196600000.0
2009-11-03 08:39:00,1.5104,1.51045,1.51035,1.5104,155100000.0
2009-11-03 08:40:00,1.51035,1.5105,1.51035,1.5105,163400000.0
2009-11-03 08:41:00,1.5105,1.51055,1.51045,1.5105,191600000.0
2009-11-03 08:42:00,1.5105,1.51055,1.51045,1.51055,182100000.0
2009-11-03 08:43:00,1.51055,1.5106,1.51045,1.51055,215300000.0
2009-11-03 08:44:00,1.5105,1.5106,1.5104,1.51055,132100000.0
2009-11-03 08:45:00,1.51055,1.51055,1.5104,1.5105,125900000.0
2009-11-03 08:46:00,1.5105,1.5106,1.51045,1.5105,122300000.0
2009-11-03 08:47:00,1.51055,1.51055,1.5104,1.51055,42200000.0
2009-11-03 08:48:00,1.5105,1.51055,1.5104,1.5105,176500000.0
2009-11-03 08:49:00,1.51045,1.51045,1.51035,1.51035,162100000.0
2009-11-03 08:50:00,1.51035,1.51035,1.51035,1.51035,119400000.0
2009-11-03 08:51:00,1.51035,1.51035,1.5103,1.5103,128000000.0
2009-11-03 08:52:00,1.5103,1.51045,1.5103,1.51035,441500000.0
2009-11-03 08:53:00,1.5104,1.5105,1.51035,1.5104,270500000.0
2009-11-03 08:54:00,1.51045,1.5105,1.5103,1.5103,160000000.0
2009-11-03 08:55:00,1.5103,1.51045,1.5103,1.51035,285200000.0
2009-11-03 08:56:00,1.51035,1.5104,1.51035,1.5104,118900000.0
2009-11-03 08:57:00,1.5104,1.5104,1.51035,1.51035,191700000.0
2009-11-03 08:58:00,1.51035,1.51045,1.51035,1.5104,145000000.0
2009-11-03 08:59:00,1.5104,1.51045,1.51035,1.5104,475500000.0
2009-11-03 09:00:00,1.5104,1.51055,1.51035,1.51035,247900000.0
2009-11-03 09:01:00,1.51035,1.5104,1.51015,1.51035,304100000.0
2009-11-03 09:02:00,1.51035,1.5104,1.51015,1.51035,270400000.0
2009-11-03 09:03:00,1.51035,1.51045,1.5103,1.51045,508200000.0
2009-11-03 09:04:00,1.51045,1.51065,1.51035,1.51045,312200000.0
2009-11-03 09:05:00,1.51045,1.5106,1.5104,1.5105,282300000.0
2009-11-03 09:06:00,1.51055,1.5106,1.51045,1.5105,208000000.0
2009-11-03 09:07:00,1.5105,1.51055,1.51045,1.51045,127200000.0
2009-11-03 09:08:00,1.51045,1.5105,1.5103,1.5104,116000000.0
2009-11-03 09:09:00,1.51045,1.51045,1.5103,1.51035,322700000.0
2009-11-03 09:10:00,1.51035,1.51045,1.5103,1.5104,268200000.0
2009-11-03 09:11:00,1.5104,1.51045,1.5104,1.5104,101500000.0
2009-11-03 09:12:00,1.51035,1.5105,1.51035,1.5104,172600000.0
2009-11-03 09:13:00,1.5104,1.5104,1.51025,1.51025,81700000.0
2009-11-03 09:14:00,1.51035,1.51035,1.51015,1.51015,190500000.0
2009-11-03 09:15:00,1.51015,1.51045,1.51015,1.51015,270000000.0
2009-11-03 09:16:00,1.51015,1.51025,1.51015,1.5102,489299999.0
2009-11-03 09:17:00,1.51015,1.51025,1.5101,1.51015,722900000.0
2009-11-03 09:18:00,1.51015,1.51015,1.51005,1.51015,322700000.0
2009-11-03 09:19:00,1.5102,1.5102,1.51005,1.5101,40900000.0
2009-11-03 09:20:00,1.51005,1.51015,1.51,1.51015,116199999.0
2009-11-03 09:21:00,1.51015,1.51025,1.5101,1.5101,318800000.0
2009-11-03 09:22:00,1.5101,1.5101,1.51005,1.5101,36300000.0
2009-11-03 09:23:00,1.5101,1.51015,1.5099,1.5099,110500000.0
2009-11-03 09:24:00,1.5099,1.51025,1.5099,1.51015,698939997.0
2009-11-03 09:25:00,1.5102,1.51045,1.51015,1.51045,298900000.0
2009-11-03 09:26:00,1.51045,1.5105,1.5103,1.5104,220500000.0
2009-11-03 09:27:00,1.5104,1.51045,1.5104,1.51045,176000000.0
2009-11-03 09:28:00,1.5106,1.5106,1.51035,1.5105,523600000.0
2009-11-03 09:29:00,1.5105,1.5105,1.51045,1.5105,510000000.0
2009-11-03 09:30:00,1.51055,1.5106,1.51045,1.51045,261700000.0
2009-11-03 09:31:00,1.51045,1.5105,1.5104,1.5104,176900000.0
2009-11-03 09:32:00,1.5104,1.5105,1.5103,1.5104,393000000.0
2009-11-03 09:33:00,1.5104,1.5108,1.5103,1.51075,821700000.0
2009-11-03 09:34:00,1.51085,1.51095,1.51035,1.51045,1036500001.0
2009-11-03 09:35:00,1.51045,1.5105,1.5104,1.51045,473900000.0
2009-11-03 09:36:00,1.51045,1.51055,1.51045,1.5105,514099999.0
2009-11-03 09:37:00,1.5105,1.5105,1.51025,1.5103,296200000.0
2009-11-03 09:38:00,1.5103,1.51035,1.51025,1.5103,332800000.0
2009-11-03 09:39:00,1.5103,1.5103,1.51015,1.5102,545000000.0
2009-11-03 09:40:00,1.5102,1.51025,1.51015,1.51015,170500000.0
2009-11-03 09:41:00,1.51015,1.51025,1.51,1.5101,227400000.0
2009-11-03 09:42:00,1.5101,1.51015,1.51005,1.51005,68000000.0
2009-11-03 09:43:00,1.51005,1.5101,1.51005,1.51005,150500000.0
2009-11-03 09:44:00,1.51005,1.5101,1.51005,1.5101,232800000.0
2009-11-03 09:45:00,1.5101,1.5101,1.50995,1.50995,120300000.0
2009-11-03 09:46:00,1.50995,1.51005,1.50995,1.51005,100000000.0
2009-11-03 09:47:00,1.51005,1.5102,1.51,1.5101,371200000.0
2009-11-03 09:48:00,1.51005,1.5102,1.51,1.51015,203400000.0
2009-11-03 09:49:00,1.5101,1.51015,1.51,1.51005,769500000.0
2009-11-03 09:50:00,1.5101,1.5102,1.51,1.51005,658700000.0
2009-11-03 09:51:00,1.51005,1.5102,1.51,1.51015,577300000.0
2009-11-03 09:52:00,1.51015,1.5102,1.51005,1.5101,315800000.0
2009-11-03 09:53:00,1.51005,1.5102,1.51005,1.5102,219000001.0
2009-11-03 09:54:00,1.5102,1.51025,1.51005,1.51005,397400000.0
2009-11-03 09:55:00,1.51005,1.5101,1.51005,1.5101,234600000.0
2009-11-03 09:56:00,1.51005,1.5101,1.51005,1.51005,310300000.0
2009-11-03 09:57:00,1.51005,1.51015,1.51005,1.5101,419500000.0
2009-11-03 09:58:00,1.5101,1.51015,1.5101,1.5101,188500000.0
2009-11-03 09:59:00,1.5101,1.51015,1.5101,1.51015,612300000.0
2009-11-03 10:00:00,1.51015,1.51035,1.5101,1.51025,751299999.0
2009-11-03 10:01:00,1.51025,1.5103,1.5101,1.51025,337600000.0
2009-11-03 10:02:00,1.51025,1.5103,1.5102,1.5102,258700000.0
2009-11-03 10:03:00,1.5102,1.5103,1.5102,1.5102,329500000.0
2009-11-03 10:04:00,1.5102,1.5103,1.51015,1.5103,323900000.0
2009-11-03 10:05:00,1.5103,1.5104,1.51025,1.5104,266200000.0
2009-11-03 10:06:00,1.51035,1.51055,1.5103,1.51045,958699998.0
2009-11-03 10:07:00,1.51045,1.5106,1.51045,1.5105,829899999.0
2009-11-03 10:08:00,1.51055,1.5106,1.51045,1.51055,930599999.0
2009-11-03 10:09:00,1.51055,1.5108,1.5105,1.51075,326900000.0
2009-11-03 10:10:00,1.51075,1.51075,1.5106,1.51065,183400000.0
2009-11-03 10:11:00,1.51065,1.5107,1.5106,1.51065,83600000.0
2009-11-03 10:12:00,1.51065,1.51065,1.51055,1.51055,299800000.0
2009-11-03 10:13:00,1.51055,1.51055,1.51055,1.51055,847200000.0
2009-11-03 10:14:00,1.51055,1.5106,1.51055,1.51055,864900000.0
2009-11-03 10:15:00,1.51055,1.5106,1.51045,1.51055,391600001.0
2009-11-03 10:16:00,1.51055,1.51065,1.5105,1.5106,443100000.0
2009-11-03 10:17:00,1.5106,1.5107,1.5106,1.5106,523300001.0
2009-11-03 10:18:00,1.5106,1.51065,1.5106,1.51065,327100000.0
2009-11-03 10:19:00,1.51065,1.5107,1.51055,1.51065,496800000.0
2009-11-03 10:20:00,1.5107,1.5107,1.5106,1.5106,254700000.0
2009-11-03 10:21:00,1.5106,1.5107,1.5106,1.51065,425300001.0
2009-11-03 10:22:00,1.51065,1.51075,1.51065,1.5107,602600000.0
2009-11-03 10:23:00,1.5107,1.5108,1.5107,1.5107,542099997.0
2009-11-03 10:24:00,1.51075,1.51085,1.51065,1.51075,358700000.0
2009-11-03 10:25:00,1.5107,1.5108,1.51065,1.5107,1078899999.0
2009-11-03 10:26:00,1.5107,1.51075,1.51065,1.5107,271799999.0
2009-11-03 10:27:00,1.5107,1.51075,1.5106,1.51065,513099993.0
2009-11-03 10:28:00,1.51065,1.51075,1.51065,1.51075,676900002.0
2009-11-03 10:29:00,1.5108,1.5109,1.51065,1.51065,971999999.0
2009-11-03 10:30:00,1.51065,1.51075,1.51065,1.5107,774100001.0
2009-11-03 10:31:00,1.51075,1.51075,1.5106,1.51065,849699997.0
2009-11-03 10:32:00,1.51065,1.5107,1.51055,1.5107,623800003.0
2009-11-03 10:33:00,1.5107,1.5107,1.5106,1.51065,489600000.0
2009-11-03 10:34:00,1.51065,1.51075,1.5106,1.5107,73300000.0
2009-11-03 10:35:00,1.51065,1.51075,1.51065,1.5107,672699999.0
2009-11-03 10:36:00,1.5107,1.5108,1.51065,1.51065,617500004.0
2009-11-03 10:37:00,1.51065,1.5107,1.5106,1.5107,299400000.0
2009-11-03 10:38:00,1.5107,1.51075,1.5106,1.5107,570499999.0
2009-11-03 10:39:00,1.5107,1.5108,1.5106,1.5107,553700001.0
2009-11-03 10:40:00,1.5107,1.5107,1.5106,1.51065,431000000.0
2009-11-03 10:41:00,1.5107,1.5108,1.5106,1.5107,429999999.0
2009-11-03 10:42:00,1.5107,1.51075,1.51065,1.51075,919700004.0
2009-11-03 10:43:00,1.5108,1.51085,1.51065,1.51075,898299993.0
2009-11-03 10:44:00,1.51075,1.5111,1.51075,1.5109,710099999.0
2009-11-03 10:45:00,1.5109,1.5109,1.51075,1.51085,806300000.0
2009-11-03 10:46:00,1.51085,1.511,1.5108,1.51085,550600000.0
2009-11-03 10:47:00,1.51085,1.5109,1.51085,1.51085,129900000.0
2009-11-03 10:48:00,1.51085,1.51095,1.5108,1.51085,230900000.0
2009-11-03 10:49:00,1.51085,1.51085,1.51075,1.5108,814400001.0
2009-11-03 10:50:00,1.5108,1.51085,1.5108,1.51085,455800000.0
2009-11-03 10:51:00,1.5108,1.51085,1.5107,1.5108,635099999.0
2009-11-03 10:52:00,1.5108,1.5109,1.51075,1.51085,551900000.0
2009-11-03 10:53:00,1.51085,1.5111,1.51085,1.51105,1194500000.0
2009-11-03 10:54:00,1.51105,1.5111,1.511,1.51105,1617800001.0
2009-11-03 10:55:00,1.51105,1.51115,1.51105,1.5111,695200000.0
2009-11-03 10:56:00,1.5111,1.51115,1.51105,1.5111,804999996.0
2009-11-03 10:57:00,1.5111,1.51115,1.5109,1.51095,419100000.0
2009-11-03 10:58:00,1.51095,1.511,1.5109,1.51095,729900000.0
2009-11-03 10:59:00,1.51095,1.51105,1.51095,1.51095,558999999.0
2009-11-03 11:00:00,1.511,1.51105,1.51095,1.511,236700000.0
2009-11-03 11:01:00,1.51105,1.51105,1.5109,1.511,618300000.0
2009-11-03 11:02:00,1.511,1.51105,1.5109,1.51095,604200000.0
2009-11-03 11:03:00,1.51095,1.51105,1.51085,1.51095,734100000.0
2009-11-03 11:04:00,1.51095,1.51095,1.5108,1.5108,560600000.0
2009-11-03 11:05:00,1.5108,1.51095,1.5107,1.51075,756600000.0
2009-11-03 11:06:00,1.51075,1.51095,1.51065,1.51075,899699997.0
2009-11-03 11:07:00,1.5107,1.5108,1.51065,1.51075,669000000.0
2009-11-03 11:08:00,1.51075,1.5109,1.5107,1.5108,739500000.0
2009-11-03 11:09:00,1.5108,1.51095,1.51065,1.51095,442400000.0
2009-11-03 11:10:00,1.51095,1.51095,1.51075,1.5108,386599999.0
2009-11-03 11:11:00,1.5108,1.5108,1.51075,1.5108,67900000.0
2009-11-03 11:12:00,1.5108,1.5109,1.5108,1.5109,93600000.0
2009-11-03 11:13:00,1.5109,1.5109,1.51085,1.51085,30600000.0
2009-11-03 11:14:00,1.51085,1.51095,1.5108,1.51095,291700000.0
2009-11-03 11:15:00,1.51095,1.51105,1.5109,1.51105,631600000.0
2009-11-03 11:16:00,1.511,1.51105,1.51095,1.511,319400000.0
2009-11-03 11:17:00,1.511,1.51105,1.51095,1.511,213200001.0
2009-11-03 11:18:00,1.511,1.5111,1.5109,1.51095,301900000.0
2009-11-03 11:19:00,1.51095,1.5111,1.5109,1.5109,527500000.0
2009-11-03 11:20:00,1.5109,1.511,1.5109,1.51095,294600000.0
2009-11-03 11:21:00,1.51095,1.511,1.51095,1.511,317100000.0
2009-11-03 11:22:00,1.511,1.51105,1.511,1.51105,179900000.0
2009-11-03 11:23:00,1.51105,1.51115,1.51095,1.511,245400000.0
2009-11-03 11:24:00,1.511,1.51135,1.51085,1.51135,1098799998.0
2009-11-03 11:25:00,1.5113,1.5113,1.5111,1.51115,975700000.0
2009-11-03 11:26:00,1.51115,1.5113,1.51115,1.51125,434200001.0
2009-11-03 11:27:00,1.51125,1.51135,1.5112,1.5112,709300000.0
2009-11-03 11:28:00,1.5112,1.5114,1.5112,1.5113,951600000.0
2009-11-03 11:29:00,1.51135,1.51165,1.5113,1.51165,1255500002.0
2009-11-03 11:30:00,1.51165,1.51185,1.5115,1.5115,941899999.0
2009-11-03 11:31:00,1.51155,1.51175,1.5115,1.51165,568299999.0
2009-11-03 11:32:00,1.51165,1.51165,1.51145,1.51155,790500000.0
2009-11-03 11:33:00,1.5115,1.51165,1.51135,1.51155,460500000.0
2009-11-03 11:34:00,1.5116,1.51165,1.5115,1.5115,421400000.0
2009-11-03 11:35:00,1.5115,1.51155,1.51135,1.51155,330400001.0
2009-11-03 11:36:00,1.51155,1.5116,1.51145,1.5115,494800000.0
2009-11-03 11:37:00,1.5115,1.5116,1.51145,1.51145,490400000.0
2009-11-03 11:38:00,1.51145,1.51145,1.5114,1.51145,470700000.0
2009-11-03 11:39:00,1.51145,1.5115,1.5114,1.51145,363000000.0
2009-11-03 11:40:00,1.51145,1.5115,1.51135,1.5115,629699999.0
2009-11-03 11:41:00,1.5115,1.5116,1.51145,1.5115,263500000.0
2009-11-03 11:42:00,1.51145,1.51155,1.51135,1.5114,561400000.0
2009-11-03 11:43:00,1.5114,1.51145,1.51135,1.51135,179900000.0
2009-11-03 11:44:00,1.51135,1.51175,1.51125,1.51165,834099999.0
2009-11-03 11:45:00,1.51165,1.5117,1.51155,1.51155,397200000.0
2009-11-03 11:46:00,1.51155,1.51175,1.51155,1.51175,487000000.0
2009-11-03 11:47:00,1.51175,1.51175,1.51165,1.51165,302800000.0
2009-11-03 11:48:00,1.51165,1.5118,1.51165,1.51175,483500001.0
2009-11-03 11:49:00,1.51175,1.51175,1.5116,1.5116,341000000.0
2009-11-03 11:50:00,1.5117,1.51175,1.5116,1.51175,598300001.0
2009-11-03 11:51:00,1.51175,1.5127,1.51165,1.5127,1066200000.0
2009-11-03 11:52:00,1.5127,1.5127,1.51195,1.51195,483500000.0
2009-11-03 11:53:00,1.51195,1.5122,1.51175,1.5121,1053700000.0
2009-11-03 11:54:00,1.51205,1.5121,1.5118,1.51185,844999999.0
2009-11-03 11:55:00,1.51185,1.51195,1.5118,1.51195,500600000.0
2009-11-03 11:56:00,1.51195,1.5122,1.51185,1.51205,509200000.0
2009-11-03 11:57:00,1.51205,1.5121,1.5117,1.51195,662100000.0
2009-11-03 11:58:00,1.5119,1.51195,1.51175,1.51185,548300000.0
2009-11-03 11:59:00,1.51185,1.51205,1.51185,1.51185,811700000.0
2009-11-03 12:00:00,1.51185,1.5121,1.51185,1.51205,752100001.0
2009-11-03 12:01:00,1.512,1.5121,1.51195,1.512,699099999.0
2009-11-03 12:02:00,1.512,1.5123,1.51175,1.51215,570900001.0
2009-11-03 12:03:00,1.51215,1.51245,1.51185,1.51245,608700000.0
2009-11-03 12:04:00,1.51245,1.51245,1.5121,1.51215,510800000.0
2009-11-03 12:05:00,1.51215,1.51225,1.512,1.5121,675200000.0
2009-11-03 12:06:00,1.5121,1.5123,1.512,1.5123,561200001.0
2009-11-03 12:07:00,1.5122,1.51255,1.5122,1.5123,752199998.0
2009-11-03 12:08:00,1.5123,1.51235,1.51215,1.51225,731700000.0
2009-11-03 12:09:00,1.5123,1.51235,1.51205,1.5121,981600000.0
2009-11-03 12:10:00,1.5121,1.5121,1.5119,1.51195,491900000.0
2009-11-03 12:11:00,1.512,1.5121,1.512,1.512,683900000.0
2009-11-03 12:12:00,1.512,1.51205,1.51195,1.512,669100000.0
2009-11-03 12:13:00,1.51205,1.5121,1.51195,1.512,686900000.0
2009-11-03 12:14:00,1.51205,1.51205,1.512,1.51205,526400000.0
2009-11-03 12:15:00,1.51205,1.5121,1.51195,1.51195,654900000.0
2009-11-03 12:16:00,1.51195,1.51205,1.51195,1.512,627700000.0
2009-11-03 12:17:00,1.51195,1.512,1.5119,1.512,593100001.0
2009-11-03 12:18:00,1.512,1.512,1.51175,1.5119,259399999.0
2009-11-03 12:19:00,1.5119,1.51195,1.5118,1.51185,317900000.0
2009-11-03 12:20:00,1.5118,1.51205,1.51175,1.51205,677500000.0
2009-11-03 12:21:00,1.51205,1.51215,1.51195,1.51205,619600001.0
2009-11-03 12:22:00,1.51205,1.51215,1.51205,1.5121,445800000.0
2009-11-03 12:23:00,1.51205,1.51205,1.51175,1.5118,674200000.0
2009-11-03 12:24:00,1.5118,1.51185,1.5118,1.5118,581600000.0
2009-11-03 12:25:00,1.5118,1.51185,1.51175,1.51175,851000000.0
2009-11-03 12:26:00,1.51175,1.51185,1.5117,1.51175,994200001.0
2009-11-03 12:27:00,1.51175,1.51185,1.51175,1.5118,744600000.0
2009-11-03 12:28:00,1.51175,1.5118,1.51175,1.5118,400500000.0
2009-11-03 12:29:00,1.5118,1.51185,1.5118,1.5118,102500000.0
2009-11-03 12:30:00,1.5118,1.51185,1.51175,1.5118,477500000.0
2009-11-03 12:31:00,1.5118,1.5119,1.5118,1.5118,379400001.0
2009-11-03 12:32:00,1.5118,1.51205,1.5118,1.5119,332400000.0
2009-11-03 12:33:00,1.51195,1.51195,1.5119,1.5119,226700000.0
2009-11-03 12:34:00,1.5119,1.512,1.51175,1.51185,657700001.0
2009-11-03 12:35:00,1.51195,1.51195,1.5119,1.51195,306800000.0
2009-11-03 12:36:00,1.51195,1.51205,1.5119,1.512,452900000.0
2009-11-03 12:37:00,1.512,1.51205,1.51195,1.51195,589900000.0
2009-11-03 12:38:00,1.51195,1.512,1.51195,1.51195,344600000.0
2009-11-03 12:39:00,1.51195,1.51205,1.51195,1.51195,593200000.0
2009-11-03 12:40:00,1.51195,1.51195,1.51195,1.51195,987800000.0
2009-11-03 12:41:00,1.51195,1.512,1.51195,1.51195,643400000.0
2009-11-03 12:42:00,1.51195,1.51195,1.5119,1.51195,684700003.0
2009-11-03 12:43:00,1.51195,1.512,1.5119,1.51195,900000000.0
2009-11-03 12:44:00,1.51195,1.512,1.51185,1.51195,709200000.0
2009-11-03 12:45:00,1.51195,1.51195,1.51185,1.51195,499200000.0
2009-11-03 12:46:00,1.51195,1.51195,1.51185,1.51185,665500000.0
2009-11-03 12:47:00,1.51185,1.512,1.51185,1.51195,964800001.0
2009-11-03 12:48:00,1.51195,1.51205,1.51195,1.51205,935799999.0
2009-11-03 12:49:00,1.512,1.5121,1.5119,1.512,511500000.0
2009-11-03 12:50:00,1.512,1.5121,1.51195,1.512,740100000.0
2009-11-03 12:51:00,1.512,1.51205,1.51195,1.51195,1057800000.0
2009-11-03 12:52:00,1.51195,1.51205,1.51195,1.51195,529100001.0
2009-11-03 12:53:00,1.51195,1.51205,1.51195,1.51205,327000000.0
2009-11-03 12:54:00,1.51205,1.51205,1.51195,1.512,474600000.0
2009-11-03 12:55:00,1.51205,1.5121,1.512,1.51205,324500000.0
2009-11-03 12:56:00,1.51205,1.5121,1.51185,1.51195,604800001.0
2009-11-03 12:57:00,1.51195,1.512,1.51185,1.5119,661750000.0
2009-11-03 12:58:00,1.5119,1.51195,1.5118,1.51195,470400000.0
2009-11-03 12:59:00,1.51195,1.51205,1.51185,1.51185,475700000.0
2009-11-03 13:00:00,1.51185,1.51195,1.51185,1.51195,503000002.0
2009-11-03 13:01:00,1.51195,1.5121,1.5118,1.5119,706100001.0
2009-11-03 13:02:00,1.5119,1.51205,1.5119,1.512,397800000.0
2009-11-03 13:03:00,1.512,1.5121,1.512,1.512,344200000.0
2009-11-03 13:04:00,1.512,1.51205,1.512,1.512,194900000.0
2009-11-03 13:05:00,1.512,1.5121,1.51195,1.51195,376700000.0
2009-11-03 13:06:00,1.512,1.512,1.51185,1.51195,557900000.0
2009-11-03 13:07:00,1.51195,1.5121,1.51185,1.512,711100000.0
2009-11-03 13:08:00,1.51205,1.5121,1.51195,1.51205,282800000.0
2009-11-03 13:09:00,1.512,1.5121,1.51195,1.51205,496900000.0
2009-11-03 13:10:00,1.51205,1.51205,1.51185,1.51195,573200000.0
2009-11-03 13:11:00,1.51195,1.512,1.51185,1.51195,531900000.0
2009-11-03 13:12:00,1.51195,1.51195,1.51185,1.5119,342600000.0
2009-11-03 13:13:00,1.51195,1.51205,1.51185,1.5119,369400000.0
2009-11-03 13:14:00,1.5119,1.51205,1.51185,1.5119,557199999.0
2009-11-03 13:15:00,1.5119,1.51195,1.51175,1.51175,820700000.0
2009-11-03 13:16:00,1.51175,1.5119,1.51165,1.5119,549600000.0
2009-11-03 13:17:00,1.5119,1.51195,1.5117,1.5117,464499999.0
2009-11-03 13:18:00,1.5117,1.51175,1.5117,1.51175,465000000.0
2009-11-03 13:19:00,1.51175,1.5118,1.5117,1.51175,439300000.0
2009-11-03 13:20:00,1.51175,1.51175,1.5117,1.5117,507500000.0
2009-11-03 13:21:00,1.5117,1.5118,1.5117,1.51175,467200000.0
2009-11-03 13:22:00,1.51175,1.5119,1.5117,1.5118,679200001.0
2009-11-03 13:23:00,1.51185,1.51185,1.51175,1.5118,445299999.0
2009-11-03 13:24:00,1.5118,1.51185,1.51175,1.5118,502300002.0
2009-11-03 13:25:00,1.5118,1.51185,1.51175,1.51185,591700001.0
2009-11-03 13:26:00,1.5118,1.51185,1.5117,1.51175,499799999.0
2009-11-03 13:27:00,1.51175,1.5118,1.5117,1.51175,388000000.0
2009-11-03 13:28:00,1.51175,1.51175,1.51155,1.51165,775900001.0
2009-11-03 13:29:00,1.51165,1.5117,1.51155,1.51155,766299999.0
2009-11-03 13:30:00,1.51155,1.5116,1.51155,1.51155,789100000.0
2009-11-03 13:31:00,1.5116,1.51175,1.51155,1.51175,254900001.0
2009-11-03 13:32:00,1.51165,1.5117,1.5115,1.51155,583799998.0
2009-11-03 13:33:00,1.51155,1.5116,1.5115,1.51155,339500000.0
2009-11-03 13:34:00,1.51155,1.51155,1.51155,1.51155,421700000.0
2009-11-03 13:35:00,1.51155,1.5116,1.51155,1.5116,275400000.0
2009-11-03 13:36:00,1.5116,1.51175,1.51155,1.5117,241300000.0
2009-11-03 13:37:00,1.5117,1.51185,1.5117,1.51185,566100000.0
2009-11-03 13:38:00,1.51185,1.51185,1.5115,1.5115,420600000.0
2009-11-03 13:39:00,1.5115,1.51155,1.5114,1.51145,596700000.0
2009-11-03 13:40:00,1.51145,1.51155,1.51145,1.51155,574100000.0
2009-11-03 13:41:00,1.51155,1.51155,1.51145,1.51145,522800000.0
2009-11-03 13:42:00,1.51155,1.51155,1.51135,1.51135,252100000.0
2009-11-03 13:43:00,1.5114,1.5115,1.5113,1.5114,435800000.0
2009-11-03 13:44:00,1.5114,1.51165,1.5114,1.51165,503200000.0
2009-11-03 13:45:00,1.51165,1.51165,1.51145,1.51145,524800000.0
2009-11-03 13:46:00,1.51145,1.5116,1.51145,1.5115,920400002.0
2009-11-03 13:47:00,1.5115,1.5116,1.5115,1.5115,645300000.0
2009-11-03 13:48:00,1.5115,1.5119,1.51145,1.5118,623899999.0
2009-11-03 13:49:00,1.5118,1.5119,1.5116,1.5116,808500000.0
2009-11-03 13:50:00,1.5116,1.5119,1.5116,1.51185,494000000.0
2009-11-03 13:51:00,1.5118,1.51185,1.51175,1.51185,273700000.0
2009-11-03 13:52:00,1.5118,1.51185,1.51175,1.5118,381700000.0
2009-11-03 13:53:00,1.51175,1.5119,1.5117,1.5118,532599998.0
2009-11-03 13:54:00,1.5119,1.5119,1.5118,1.51185,330000000.0
2009-11-03 13:55:00,1.5118,1.5123,1.5118,1.51185,828900001.0
2009-11-03 13:56:00,1.51185,1.5121,1.5118,1.5121,687400003.0
2009-11-03 13:57:00,1.512,1.5124,1.512,1.51225,757600000.0
2009-11-03 13:58:00,1.51225,1.5124,1.51225,1.51235,622600000.0
2009-11-03 13:59:00,1.51235,1.51245,1.5123,1.51235,413900000.0
2009-11-03 14:00:00,1.5123,1.51235,1.51225,1.51225,611400000.0
2009-11-03 14:01:00,1.51225,1.5125,1.51225,1.51245,318000000.0
2009-11-03 14:02:00,1.51245,1.51255,1.51235,1.51245,490100000.0
2009-11-03 14:03:00,1.51245,1.5125,1.5124,1.51245,436500000.0
2009-11-03 14:04:00,1.5124,1.5125,1.51235,1.5124,412100000.0
2009-11-03 14:05:00,1.5124,1.51245,1.5123,1.51235,582200000.0
2009-11-03 14:06:00,1.51235,1.51255,1.51235,1.51255,540100000.0
2009-11-03 14:07:00,1.51255,1.51255,1.51245,1.51255,455900000.0
2009-11-03 14:08:00,1.51255,1.51275,1.5125,1.5127,628699999.0
2009-11-03 14:09:00,1.5127,1.51275,1.51255,1.5126,340600000.0
2009-11-03 14:10:00,1.5126,1.5127,1.5126,1.51265,325800000.0
2009-11-03 14:11:00,1.51265,1.5127,1.5125,1.51265,664299999.0
2009-11-03 14:12:00,1.51265,1.51275,1.5125,1.5126,374500001.0
2009-11-03 14:13:00,1.51265,1.5127,1.51245,1.51255,480700000.0
2009-11-03 14:14:00,1.5125,1.5126,1.5123,1.51255,580700001.0
2009-11-03 14:15:00,1.51255,1.51255,1.5124,1.51245,219500000.0
2009-11-03 14:16:00,1.51245,1.51255,1.5123,1.5123,232400000.0
2009-11-03 14:17:00,1.5123,1.51255,1.5123,1.51245,574100000.0
2009-11-03 14:18:00,1.51245,1.5125,1.51225,1.5123,532900000.0
2009-11-03 14:19:00,1.5123,1.5124,1.51225,1.5124,593200001.0
2009-11-03 14:20:00,1.5124,1.5124,1.5123,1.5124,255700000.0
2009-11-03 14:21:00,1.5124,1.5124,1.51225,1.51235,438800000.0
2009-11-03 14:22:00,1.51235,1.5124,1.51215,1.51215,608800000.0
2009-11-03 14:23:00,1.51215,1.51225,1.5121,1.51215,343200000.0
2009-11-03 14:24:00,1.5121,1.5121,1.51175,1.51175,378400000.0
2009-11-03 14:25:00,1.5117,1.51215,1.5117,1.51205,616100000.0
2009-11-03 14:26:00,1.51205,1.5121,1.512,1.5121,471500000.0
2009-11-03 14:27:00,1.5121,1.51215,1.512,1.51215,642600000.0
2009-11-03 14:28:00,1.51215,1.51215,1.5121,1.51215,303900000.0
2009-11-03 14:29:00,1.51215,1.51215,1.51195,1.51205,329300000.0
2009-11-03 14:30:00,1.5121,1.5121,1.5119,1.512,319400000.0
2009-11-03 14:31:00,1.512,1.51215,1.51195,1.5121,509900000.0
2009-11-03 14:32:00,1.5121,1.5122,1.5121,1.51215,394000000.0
2009-11-03 14:33:00,1.51215,1.51225,1.51215,1.51215,613800000.0
2009-11-03 14:34:00,1.51215,1.51215,1.5119,1.5119,626000000.0
2009-11-03 14:35:00,1.51195,1.51215,1.51195,1.512,821000002.0
2009-11-03 14:36:00,1.51195,1.51205,1.51195,1.51195,651200000.0
2009-11-03 14:37:00,1.51195,1.512,1.5119,1.51195,739800000.0
2009-11-03 14:38:00,1.51195,1.512,1.5119,1.5119,365500000.0
2009-11-03 14:39:00,1.51195,1.51225,1.51195,1.5122,473199999.0
2009-11-03 14:40:00,1.5123,1.5123,1.51195,1.51205,602400000.0
2009-11-03 14:41:00,1.51205,1.5122,1.512,1.51215,498800000.0
2009-11-03 14:42:00,1.51215,1.51225,1.51215,1.51225,323200000.0
2009-11-03 14:43:00,1.51225,1.5124,1.51225,1.51235,823500000.0
2009-11-03 14:44:00,1.51235,1.51235,1.5123,1.5123,351000000.0
2009-11-03 14:45:00,1.5123,1.51235,1.51225,1.51235,445600000.0
2009-11-03 14:46:00,1.51235,1.51245,1.51225,1.5123,504400000.0
2009-11-03 14:47:00,1.5123,1.51235,1.5123,1.5123,523400000.0
2009-11-03 14:48:00,1.5123,1.51245,1.5123,1.5124,715600000.0
2009-11-03 14:49:00,1.51245,1.51255,1.51235,1.5125,798700002.0
2009-11-03 14:50:00,1.51245,1.5125,1.51225,1.51235,997799999.0
2009-11-03 14:51:00,1.5123,1.51245,1.5123,1.5123,360800000.0
2009-11-03 14:52:00,1.5123,1.5125,1.5123,1.5124,693700001.0
2009-11-03 14:53:00,1.51245,1.51255,1.5124,1.51245,357800000.0
2009-11-03 14:54:00,1.51245,1.51245,1.51235,1.51245,214600000.0
2009-11-03 14:55:00,1.51245,1.51245,1.51235,1.51235,319700000.0
2009-11-03 14:56:00,1.5124,1.51245,1.5123,1.51235,202400000.0
2009-11-03 14:57:00,1.51235,1.51245,1.5123,1.51235,327900000.0
2009-11-03 14:58:00,1.51235,1.5124,1.51225,1.5124,399200000.0
2009-11-03 14:59:00,1.5124,1.5125,1.51235,1.5124,279600000.0
2009-11-03 15:00:00,1.51245,1.5125,1.5124,1.5124,254000000.0
2009-11-03 15:01:00,1.5124,1.51245,1.51235,1.51235,289200000.0
2009-11-03 15:02:00,1.51235,1.51245,1.51235,1.51235,344800000.0
2009-11-03 15:03:00,1.51235,1.51235,1.51225,1.5123,195400000.0
2009-11-03 15:04:00,1.5123,1.51235,1.5123,1.5123,307900000.0
2009-11-03 15:05:00,1.5123,1.51235,1.51225,1.51235,163600000.0
2009-11-03 15:06:00,1.51235,1.51235,1.51225,1.51225,280900000.0
2009-11-03 15:07:00,1.51225,1.51235,1.51225,1.51225,296900000.0
2009-11-03 15:08:00,1.51225,1.51225,1.51225,1.51225,571400000.0
2009-11-03 15:09:00,1.51225,1.51225,1.51205,1.51205,425800000.0
2009-11-03 15:10:00,1.51205,1.5122,1.51205,1.51205,603600002.0
2009-11-03 15:11:00,1.51205,1.5124,1.512,1.51225,521600000.0
2009-11-03 15:12:00,1.51225,1.5123,1.51225,1.51225,415399999.0
2009-11-03 15:13:00,1.51225,1.5123,1.5122,1.5122,524200000.0
2009-11-03 15:14:00,1.5122,1.51225,1.512,1.512,407100000.0
2009-11-03 15:15:00,1.512,1.51215,1.51195,1.51205,623800000.0
2009-11-03 15:16:00,1.51205,1.51225,1.51205,1.51205,690400001.0
2009-11-03 15:17:00,1.51205,1.51215,1.51195,1.51195,844700002.0
2009-11-03 15:18:00,1.51195,1.51205,1.51195,1.51195,358100000.0
2009-11-03 15:19:00,1.512,1.51205,1.51175,1.51175,516100000.0
2009-11-03 15:20:00,1.51185,1.51225,1.5118,1.51215,860499999.0
2009-11-03 15:21:00,1.51215,1.5122,1.51205,1.5122,691500000.0
2009-11-03 15:22:00,1.51215,1.5122,1.51155,1.51155,683500000.0
2009-11-03 15:23:00,1.51155,1.51175,1.5115,1.5117,423900000.0
2009-11-03 15:24:00,1.5117,1.51185,1.51165,1.51185,541300000.0
2009-11-03 15:25:00,1.51185,1.51185,1.5118,1.51185,527099997.0
2009-11-03 15:26:00,1.51185,1.51205,1.51185,1.512,562100000.0
2009-11-03 15:27:00,1.512,1.512,1.5119,1.51195,349500000.0
2009-11-03 15:28:00,1.51195,1.512,1.5119,1.5119,326200000.0
2009-11-03 15:29:00,1.5119,1.51195,1.5118,1.51185,684000000.0
2009-11-03 15:30:00,1.51185,1.51205,1.51185,1.5119,896000003.0
2009-11-03 15:31:00,1.5119,1.51195,1.5118,1.51185,263700000.0
2009-11-03 15:32:00,1.51185,1.51185,1.5118,1.5118,173800000.0
2009-11-03 15:33:00,1.5118,1.5119,1.51175,1.51175,403100000.0
2009-11-03 15:34:00,1.51175,1.51185,1.5117,1.51175,798499999.0
2009-11-03 15:35:00,1.51175,1.5118,1.5117,1.5117,714300000.0
2009-11-03 15:36:00,1.5117,1.51185,1.5117,1.51175,979100000.0
2009-11-03 15:37:00,1.5118,1.51185,1.5117,1.5118,611500000.0
2009-11-03 15:38:00,1.5118,1.51185,1.5117,1.51175,775500001.0
2009-11-03 15:39:00,1.51175,1.51185,1.5117,1.5118,607999999.0
2009-11-03 15:40:00,1.5118,1.51185,1.51175,1.51185,664399999.0
2009-11-03 15:41:00,1.51185,1.51185,1.5117,1.51175,744700000.0
2009-11-03 15:42:00,1.5117,1.51185,1.5117,1.5117,604200000.0
2009-11-03 15:43:00,1.5117,1.5118,1.5117,1.5117,654700000.0
2009-11-03 15:44:00,1.5117,1.51175,1.51155,1.5116,659500000.0
2009-11-03 15:45:00,1.5116,1.51165,1.51155,1.51165,402600003.0
2009-11-03 15:46:00,1.51165,1.5117,1.51155,1.51155,328300002.0
2009-11-03 15:47:00,1.51155,1.5117,1.51155,1.5116,689299999.0
2009-11-03 15:48:00,1.5116,1.5116,1.51155,1.51155,314500000.0
2009-11-03 15:49:00,1.51155,1.51165,1.5115,1.5115,300000000.0
2009-11-03 15:50:00,1.5115,1.5116,1.5115,1.51155,435500000.0
2009-11-03 15:51:00,1.51155,1.51155,1.51145,1.5115,156100000.0
2009-11-03 15:52:00,1.5115,1.5117,1.5115,1.51155,316400000.0
2009-11-03 15:53:00,1.5116,1.5116,1.51145,1.5115,199900000.0
2009-11-03 15:54:00,1.5115,1.51155,1.5114,1.51155,305000000.0
2009-11-03 15:55:00,1.51155,1.51155,1.51145,1.51145,626999997.0
2009-11-03 15:56:00,1.51145,1.51155,1.511,1.51115,486700000.0
2009-11-03 15:57:00,1.51115,1.51115,1.5108,1.51095,433399999.0
2009-11-03 15:58:00,1.51095,1.51095,1.5108,1.5108,637200001.0
2009-11-03 15:59:00,1.5108,1.51115,1.5108,1.511,699100001.0
2009-11-03 16:00:00,1.511,1.5112,1.511,1.5112,818999998.0
2009-11-03 16:01:00,1.5112,1.5112,1.5111,1.51115,461200000.0
2009-11-03 16:02:00,1.51115,1.5113,1.5111,1.51125,620600000.0
2009-11-03 16:03:00,1.51125,1.5114,1.51115,1.5114,440699999.0
2009-11-03 16:04:00,1.5114,1.51155,1.5113,1.51155,568100000.0
2009-11-03 16:05:00,1.5115,1.5115,1.51135,1.51145,625400001.0
2009-11-03 16:06:00,1.5115,1.5115,1.5114,1.51145,375600000.0
2009-11-03 16:07:00,1.51145,1.5116,1.5114,1.5116,758600000.0
2009-11-03 16:08:00,1.51155,1.51155,1.5114,1.5114,598800000.0
2009-11-03 16:09:00,1.5114,1.5115,1.5114,1.5114,568100000.0
2009-11-03 16:10:00,1.5114,1.5115,1.5113,1.5113,681600000.0
2009-11-03 16:11:00,1.5113,1.51145,1.51125,1.5114,577800000.0
2009-11-03 16:12:00,1.5114,1.5115,1.5114,1.51145,189700000.0
2009-11-03 16:13:00,1.51145,1.51155,1.5114,1.5115,350100000.0
2009-11-03 16:14:00,1.5115,1.5115,1.5114,1.51145,191900000.0
2009-11-03 16:15:00,1.51145,1.51145,1.51135,1.5114,131300000.0
2009-11-03 16:16:00,1.5114,1.5115,1.5114,1.5114,279800000.0
2009-11-03 16:17:00,1.5114,1.51145,1.5114,1.51145,253800000.0
2009-11-03 16:18:00,1.5115,1.5117,1.51145,1.5117,247800000.0
2009-11-03 16:19:00,1.5117,1.5117,1.5116,1.51165,447600000.0
2009-11-03 16:20:00,1.51165,1.51175,1.51165,1.51175,437100000.0
2009-11-03 16:21:00,1.51175,1.51175,1.51165,1.5117,171200000.0
2009-11-03 16:22:00,1.51165,1.5117,1.51145,1.5115,358899999.0
2009-11-03 16:23:00,1.5115,1.51165,1.51145,1.51155,351899999.0
2009-11-03 16:24:00,1.5115,1.5116,1.51145,1.51155,681300000.0
2009-11-03 16:25:00,1.51155,1.51165,1.51155,1.5116,467800000.0
2009-11-03 16:26:00,1.5116,1.51165,1.5116,1.51165,282800000.0
2009-11-03 16:27:00,1.51165,1.51175,1.51165,1.51175,230800000.0
2009-11-03 16:28:00,1.51175,1.51175,1.51165,1.51165,182700000.0
2009-11-03 16:29:00,1.51165,1.51165,1.5116,1.5116,188000000.0
2009-11-03 16:30:00,1.5116,1.5117,1.5116,1.5116,441200000.0
2009-11-03 16:31:00,1.5116,1.5117,1.5116,1.51165,632800000.0
2009-11-03 16:32:00,1.5116,1.51175,1.51155,1.5116,719500000.0
2009-11-03 16:33:00,1.5116,1.5117,1.51155,1.5116,622600001.0
2009-11-03 16:34:00,1.5116,1.5117,1.51155,1.5116,580400000.0
2009-11-03 16:35:00,1.5116,1.5117,1.51155,1.51165,617100000.0
2009-11-03 16:36:00,1.51165,1.51165,1.51155,1.5116,609500000.0
2009-11-03 16:37:00,1.5116,1.51165,1.51155,1.51155,536400000.0
2009-11-03 16:38:00,1.51155,1.5117,1.5115,1.5116,767700000.0
2009-11-03 16:39:00,1.5116,1.51165,1.51155,1.51155,693000000.0
2009-11-03 16:40:00,1.51155,1.51175,1.51155,1.51165,703000001.0
2009-11-03 16:41:00,1.51165,1.51175,1.5116,1.51175,788500000.0
2009-11-03 16:42:00,1.5117,1.51185,1.5117,1.5117,821800000.0
2009-11-03 16:43:00,1.5117,1.51185,1.5117,1.5118,644300001.0
2009-11-03 16:44:00,1.5118,1.51185,1.51175,1.5118,715600000.0
2009-11-03 16:45:00,1.5118,1.51185,1.5116,1.5117,536200000.0
2009-11-03 16:46:00,1.51175,1.51175,1.51155,1.5116,630700000.0
2009-11-03 16:47:00,1.5116,1.5118,1.5116,1.5117,778100001.0
2009-11-03 16:48:00,1.5117,1.51185,1.5117,1.51185,630300000.0
2009-11-03 16:49:00,1.51185,1.51185,1.5118,1.5118,447400000.0
2009-11-03 16:50:00,1.5118,1.5119,1.5118,1.5118,660200000.0
2009-11-03 16:51:00,1.5118,1.512,1.5118,1.512,617600000.0
2009-11-03 16:52:00,1.512,1.51215,1.5119,1.512,576800000.0
2009-11-03 16:53:00,1.512,1.51225,1.512,1.5121,490900000.0
2009-11-03 16:54:00,1.51215,1.51225,1.5121,1.5122,431900000.0
2009-11-03 16:55:00,1.5122,1.5122,1.51205,1.5121,495800000.0
2009-11-03 16:56:00,1.51205,1.5122,1.512,1.51205,867600000.0
2009-11-03 16:57:00,1.51205,1.5122,1.51205,1.5122,691300000.0
2009-11-03 16:58:00,1.5122,1.5123,1.51215,1.5123,571300000.0
2009-11-03 16:59:00,1.5123,1.5124,1.512,1.5121,475350000.0
2009-11-03 17:00:00,1.51205,1.5123,1.512,1.51225,613600000.0
2009-11-03 17:01:00,1.51225,1.5124,1.51215,1.5123,491200000.0
2009-11-03 17:02:00,1.5123,1.51235,1.5121,1.51215,537900000.0
2009-11-03 17:03:00,1.51215,1.51225,1.5121,1.51215,884300000.0
2009-11-03 17:04:00,1.5121,1.5122,1.51195,1.51195,714700000.0
2009-11-03 17:05:00,1.51195,1.51215,1.5119,1.5121,660000000.0
2009-11-03 17:06:00,1.5121,1.5121,1.5119,1.5119,587200000.0
2009-11-03 17:07:00,1.5119,1.51195,1.51175,1.5119,699000000.0
2009-11-03 17:08:00,1.51185,1.5121,1.51185,1.512,617200000.0
2009-11-03 17:09:00,1.512,1.5121,1.5119,1.512,745800000.0
2009-11-03 17:10:00,1.512,1.51205,1.5119,1.51195,532700000.0
2009-11-03 17:11:00,1.51195,1.512,1.51185,1.51195,610500000.0
2009-11-03 17:12:00,1.5119,1.512,1.51175,1.51195,708000001.0
2009-11-03 17:13:00,1.51195,1.512,1.5118,1.512,591800000.0
2009-11-03 17:14:00,1.51195,1.51205,1.51175,1.512,470000000.0
2009-11-03 17:15:00,1.512,1.51205,1.51185,1.51185,537600001.0
2009-11-03 17:16:00,1.51185,1.51215,1.51185,1.51205,634099999.0
2009-11-03 17:17:00,1.51205,1.51205,1.5119,1.51195,601500000.0
2009-11-03 17:18:00,1.512,1.512,1.51175,1.5118,587300000.0
2009-11-03 17:19:00,1.5118,1.5119,1.51175,1.51185,431800000.0
2009-11-03 17:20:00,1.51185,1.5119,1.5118,1.51185,560700000.0
2009-11-03 17:21:00,1.5118,1.512,1.5118,1.51195,643700000.0
2009-11-03 17:22:00,1.51195,1.512,1.5118,1.51195,684700000.0
2009-11-03 17:23:00,1.51195,1.512,1.51185,1.51185,903199999.0
2009-11-03 17:24:00,1.51185,1.512,1.51185,1.5119,840900000.0
2009-11-03 17:25:00,1.51195,1.512,1.51185,1.51195,727700000.0
2009-11-03 17:26:00,1.51195,1.512,1.5118,1.51185,619400000.0
2009-11-03 17:27:00,1.51185,1.51195,1.5118,1.51185,704200001.0
2009-11-03 17:28:00,1.51185,1.5119,1.5118,1.5118,701000000.0
2009-11-03 17:29:00,1.5118,1.5118,1.51165,1.51165,544000000.0
2009-11-03 17:30:00,1.51165,1.5118,1.51165,1.5118,337800000.0
2009-11-03 17:31:00,1.5118,1.51185,1.51175,1.5118,438900001.0
2009-11-03 17:32:00,1.5118,1.5118,1.51175,1.5118,302700001.0
2009-11-03 17:33:00,1.5118,1.51185,1.5117,1.51175,603800000.0
2009-11-03 17:34:00,1.5118,1.51185,1.51165,1.51165,680599999.0
2009-11-03 17:35:00,1.51165,1.51175,1.5116,1.5116,555800001.0
2009-11-03 17:36:00,1.5116,1.51165,1.51145,1.5115,856100000.0
2009-11-03 17:37:00,1.5115,1.51155,1.5113,1.5115,710199999.0
2009-11-03 17:38:00,1.5115,1.51175,1.5115,1.51155,789600000.0
2009-11-03 17:39:00,1.51155,1.51175,1.5115,1.5117,828400000.0
2009-11-03 17:40:00,1.5117,1.5118,1.51165,1.51175,699900000.0
2009-11-03 17:41:00,1.51175,1.51185,1.5117,1.51175,801800000.0
2009-11-03 17:42:00,1.51175,1.5118,1.51165,1.5117,785500000.0
2009-11-03 17:43:00,1.5117,1.5118,1.5116,1.51165,507000000.0
2009-11-03 17:44:00,1.51165,1.51165,1.5114,1.51145,566200000.0
2009-11-03 17:45:00,1.51145,1.51165,1.5112,1.5112,820600000.0
2009-11-03 17:46:00,1.5112,1.5113,1.5111,1.5113,808200000.0
2009-11-03 17:47:00,1.5113,1.51145,1.5112,1.51125,525600000.0
2009-11-03 17:48:00,1.51125,1.51135,1.5112,1.5112,597700000.0
2009-11-03 17:49:00,1.5112,1.51125,1.5103,1.5106,1024099995.0
2009-11-03 17:50:00,1.51055,1.51115,1.5105,1.51095,605500000.0
2009-11-03 17:51:00,1.511,1.511,1.5108,1.511,621400000.0
2009-11-03 17:52:00,1.511,1.51115,1.511,1.51105,498000001.0
2009-11-03 17:53:00,1.51105,1.51125,1.51105,1.51115,585500000.0
2009-11-03 17:54:00,1.51115,1.51115,1.511,1.5111,708700000.0
2009-11-03 17:55:00,1.5111,1.51115,1.511,1.51105,654000000.0
2009-11-03 17:56:00,1.5111,1.5111,1.511,1.51105,695500000.0
2009-11-03 17:57:00,1.51105,1.51115,1.511,1.51115,646000000.0
2009-11-03 17:58:00,1.51115,1.51135,1.5111,1.5113,550100000.0
2009-11-03 17:59:00,1.5113,1.51135,1.5109,1.5109,559200000.0
2009-11-03 18:00:00,1.5109,1.51095,1.5107,1.51075,548900000.0
2009-11-03 18:01:00,1.51075,1.51075,1.51055,1.51065,409200000.0
2009-11-03 18:02:00,1.51065,1.5109,1.5106,1.5107,775699999.0
2009-11-03 18:03:00,1.5107,1.51095,1.51065,1.5108,681500000.0
2009-11-03 18:04:00,1.5108,1.511,1.51065,1.51085,810500000.0
2009-11-03 18:05:00,1.5107,1.5109,1.5107,1.51085,347900000.0
2009-11-03 18:06:00,1.51085,1.511,1.5108,1.5108,655600001.0
2009-11-03 18:07:00,1.51085,1.5109,1.5107,1.51075,620600000.0
2009-11-03 18:08:00,1.51075,1.51075,1.51065,1.51075,170700000.0
2009-11-03 18:09:00,1.51075,1.5109,1.51065,1.51085,172600000.0
2009-11-03 18:10:00,1.51085,1.5109,1.51075,1.5109,403900000.0
2009-11-03 18:11:00,1.5109,1.51095,1.5108,1.5109,503500000.0
2009-11-03 18:12:00,1.51095,1.511,1.5108,1.5108,391000000.0
2009-11-03 18:13:00,1.51085,1.5109,1.51065,1.5108,462600000.0
2009-11-03 18:14:00,1.51075,1.51085,1.5107,1.5107,496700001.0
2009-11-03 18:15:00,1.5107,1.5109,1.5106,1.51065,675099999.0
2009-11-03 18:16:00,1.51065,1.5108,1.5106,1.5107,1016100002.0
2009-11-03 18:17:00,1.51075,1.5108,1.51065,1.5107,1067199999.0
2009-11-03 18:18:00,1.5107,1.51075,1.5105,1.5106,674500000.0
2009-11-03 18:19:00,1.5106,1.5107,1.51055,1.5107,405300001.0
2009-11-03 18:20:00,1.5107,1.51085,1.5106,1.5107,757200000.0
2009-11-03 18:21:00,1.5107,1.5107,1.51065,1.51065,251100000.0
2009-11-03 18:22:00,1.51065,1.5107,1.51065,1.51065,203700000.0
2009-11-03 18:23:00,1.51065,1.5108,1.51065,1.5107,447900001.0
2009-11-03 18:24:00,1.5107,1.51075,1.51065,1.5107,481800000.0
2009-11-03 18:25:00,1.5107,1.5108,1.5107,1.5107,360200000.0
2009-11-03 18:26:00,1.51065,1.5108,1.51065,1.5107,674000000.0
2009-11-03 18:27:00,1.51075,1.51085,1.5107,1.5107,603900000.0
2009-11-03 18:28:00,1.5107,1.5108,1.51065,1.51065,512100002.0
2009-11-03 18:29:00,1.5107,1.5108,1.5107,1.5108,350400000.0
2009-11-03 18:30:00,1.51075,1.5108,1.51065,1.51075,793000000.0
2009-11-03 18:31:00,1.51075,1.51075,1.51065,1.51065,343100000.0
2009-11-03 18:32:00,1.51065,1.5107,1.51065,1.5107,362999999.0
2009-11-03 18:33:00,1.51065,1.5107,1.51065,1.51065,482700000.0
2009-11-03 18:34:00,1.51065,1.51065,1.51065,1.51065,157600000.0
2009-11-03 18:35:00,1.51065,1.51075,1.5106,1.5106,522299999.0
2009-11-03 18:36:00,1.5106,1.51065,1.51055,1.51055,517600000.0
2009-11-03 18:37:00,1.51055,1.51065,1.51055,1.51055,583700000.0
2009-11-03 18:38:00,1.51055,1.5106,1.51055,1.5106,184800000.0
2009-11-03 18:39:00,1.5106,1.5107,1.51055,1.5106,286000000.0
2009-11-03 18:40:00,1.51055,1.51065,1.5105,1.5106,579600000.0
2009-11-03 18:41:00,1.5106,1.5107,1.5106,1.51065,246200000.0
2009-11-03 18:42:00,1.51065,1.5107,1.51065,1.51065,354100000.0
2009-11-03 18:43:00,1.5107,1.5107,1.51065,1.5107,258900000.0
2009-11-03 18:44:00,1.5107,1.51075,1.5107,1.5107,340300000.0
2009-11-03 18:45:00,1.5107,1.51075,1.5105,1.5106,573100000.0
2009-11-03 18:46:00,1.51055,1.51065,1.5105,1.5105,352700000.0
2009-11-03 18:47:00,1.5105,1.51055,1.5105,1.5105,437500000.0
2009-11-03 18:48:00,1.5105,1.5106,1.5105,1.51055,331500000.0
2009-11-03 18:49:00,1.5106,1.5106,1.51045,1.51045,374900000.0
2009-11-03 18:50:00,1.51045,1.5105,1.51045,1.5105,300900000.0
2009-11-03 18:51:00,1.5105,1.5105,1.5105,1.5105,339100000.0
2009-11-03 18:52:00,1.5105,1.51065,1.51045,1.5105,361900001.0
2009-11-03 18:53:00,1.5105,1.5106,1.5105,1.5106,336400000.0
2009-11-03 18:54:00,1.5106,1.5106,1.51045,1.51055,366100000.0
2009-11-03 18:55:00,1.51055,1.5106,1.51045,1.51055,599900001.0
2009-11-03 18:56:00,1.51055,1.5106,1.51055,1.51055,203300000.0
2009-11-03 18:57:00,1.51055,1.5106,1.51055,1.5106,138400000.0
2009-11-03 18:58:00,1.5106,1.5106,1.5105,1.51055,127900000.0
2009-11-03 18:59:00,1.51055,1.51055,1.5105,1.51055,57600000.0
2009-11-03 19:00:00,1.51055,1.51055,1.5105,1.51055,122200000.0
2009-11-03 19:01:00,1.51055,1.51055,1.51055,1.51055,150800000.0
2009-11-03 19:02:00,1.51055,1.5106,1.51055,1.51055,175200000.0
2009-11-03 19:03:00,1.5106,1.5106,1.51055,1.51055,85600000.0
2009-11-03 19:04:00,1.51055,1.5106,1.51055,1.5106,50400000.0
2009-11-03 19:05:00,1.5106,1.5106,1.51055,1.5106,101100000.0
2009-11-03 19:06:00,1.5106,1.5106,1.5104,1.51045,343100000.0
2009-11-03 19:07:00,1.51045,1.5105,1.5104,1.5105,143800000.0
2009-11-03 19:08:00,1.5105,1.5105,1.5104,1.5105,86400000.0
2009-11-03 19:09:00,1.5105,1.5105,1.5104,1.5105,112800000.0
2009-11-03 19:10:00,1.5105,1.5105,1.51035,1.51035,79600000.0
2009-11-03 19:11:00,1.51035,1.5104,1.51035,1.5104,124100000.0
2009-11-03 19:12:00,1.5104,1.5104,1.5104,1.5104,40800000.0
2009-11-03 19:13:00,1.5104,1.51055,1.51035,1.5105,259200000.0
2009-11-03 19:14:00,1.5105,1.5106,1.5104,1.5105,384000000.0
2009-11-03 19:15:00,1.5105,1.5105,1.5104,1.5105,118800000.0
2009-11-03 19:16:00,1.5105,1.5105,1.5104,1.51045,63000000.0
2009-11-03 19:17:00,1.51045,1.5105,1.5104,1.51045,118400000.0
2009-11-03 19:18:00,1.51045,1.5105,1.5104,1.51045,266200000.0
2009-11-03 19:19:00,1.51045,1.51055,1.5104,1.51055,269100000.0
2009-11-03 19:20:00,1.51045,1.5105,1.51035,1.5104,222400000.0
2009-11-03 19:21:00,1.51035,1.5104,1.51035,1.5104,210900000.0
2009-11-03 19:22:00,1.5104,1.5105,1.5104,1.5105,145100000.0
2009-11-03 19:23:00,1.5106,1.51065,1.5105,1.51065,183500000.0
2009-11-03 19:24:00,1.51065,1.51065,1.51065,1.51065,125200000.0
2009-11-03 19:25:00,1.51065,1.51065,1.51055,1.51055,82500000.0
2009-11-03 19:26:00,1.5105,1.51055,1.51045,1.5105,223300000.0
2009-11-03 19:27:00,1.5105,1.5105,1.51045,1.5105,92400001.0
2009-11-03 19:28:00,1.5105,1.51055,1.5105,1.5105,173400000.0
2009-11-03 19:29:00,1.5105,1.5105,1.5105,1.5105,112100000.0
2009-11-03 19:30:00,1.5105,1.5105,1.5105,1.5105,156200000.0
2009-11-03 19:31:00,1.5105,1.5105,1.51045,1.51045,317400000.0
2009-11-03 19:32:00,1.51045,1.51045,1.51045,1.51045,265900000.0
2009-11-03 19:33:00,1.51045,1.51055,1.5104,1.51055,276400000.0
2009-11-03 19:34:00,1.51055,1.51055,1.5104,1.51045,303599999.0
2009-11-03 19:35:00,1.51045,1.5105,1.5104,1.5104,410900000.0
2009-11-03 19:36:00,1.51045,1.51055,1.5104,1.5105,508599999.0
2009-11-03 19:37:00,1.51055,1.51065,1.5105,1.51065,383300000.0
2009-11-03 19:38:00,1.51065,1.51065,1.5105,1.51055,531700000.0
2009-11-03 19:39:00,1.5106,1.51065,1.5105,1.51055,302800000.0
2009-11-03 19:40:00,1.51055,1.5106,1.5105,1.5105,431400000.0
2009-11-03 19:41:00,1.51055,1.5106,1.5105,1.51055,302500000.0
2009-11-03 19:42:00,1.51055,1.5106,1.51045,1.51055,361000000.0
2009-11-03 19:43:00,1.51055,1.51065,1.5105,1.5106,422200000.0
2009-11-03 19:44:00,1.5106,1.5107,1.51055,1.51065,430400000.0
2009-11-03 19:45:00,1.51065,1.5107,1.5106,1.5106,235200000.0
2009-11-03 19:46:00,1.51055,1.5106,1.51055,1.5106,130800000.0
2009-11-03 19:47:00,1.5106,1.51065,1.5106,1.5106,146400000.0
2009-11-03 19:48:00,1.5106,1.51065,1.5106,1.5106,255400000.0
2009-11-03 19:49:00,1.5106,1.5106,1.51055,1.51055,363900000.0
2009-11-03 19:50:00,1.51055,1.51065,1.51055,1.51055,129500000.0
2009-11-03 19:51:00,1.51055,1.51095,1.51055,1.5109,610700002.0
2009-11-03 19:52:00,1.5109,1.51105,1.5108,1.511,520800000.0
2009-11-03 19:53:00,1.511,1.511,1.51065,1.5107,358000000.0
2009-11-03 19:54:00,1.5107,1.51075,1.51065,1.5107,470900000.0
2009-11-03 19:55:00,1.5107,1.51075,1.51065,1.51075,296200000.0
2009-11-03 19:56:00,1.51075,1.51075,1.5106,1.51065,281400000.0
2009-11-03 19:57:00,1.51065,1.5108,1.5106,1.51065,473200000.0
2009-11-03 19:58:00,1.51065,1.51075,1.5106,1.5107,350299999.0
2009-11-03 19:59:00,1.5107,1.5108,1.51065,1.5107,262200000.0
2009-11-03 20:00:00,1.5107,1.51085,1.5107,1.5108,276900000.0
2009-11-03 20:01:00,1.51075,1.5108,1.51065,1.51065,398600000.0
2009-11-03 20:02:00,1.51065,1.51085,1.5106,1.5106,123300000.0
2009-11-03 20:03:00,1.51065,1.5107,1.5106,1.5106,281200000.0
2009-11-03 20:04:00,1.5106,1.5107,1.5106,1.5106,352500000.0
2009-11-03 20:05:00,1.5106,1.51075,1.5106,1.5107,346000000.0
2009-11-03 20:06:00,1.5107,1.51075,1.51065,1.5107,386800000.0
2009-11-03 20:07:00,1.5107,1.51075,1.51065,1.5107,407800000.0
2009-11-03 20:08:00,1.5107,1.5108,1.5107,1.5108,259700000.0
2009-11-03 20:09:00,1.5108,1.5108,1.5108,1.5108,162600000.0
2009-11-03 20:10:00,1.5108,1.51085,1.51075,1.5108,221300000.0
2009-11-03 20:11:00,1.5108,1.51085,1.5108,1.51085,172100000.0
2009-11-03 20:12:00,1.51085,1.51085,1.5108,1.5108,60000000.0
2009-11-03 20:13:00,1.51075,1.51075,1.51075,1.51075,50800000.0
2009-11-03 20:14:00,1.5108,1.5108,1.51075,1.5108,108500000.0
2009-11-03 20:15:00,1.5108,1.51085,1.51075,1.5108,136400000.0
2009-11-03 20:16:00,1.5108,1.51085,1.5107,1.51075,220500000.0
2009-11-03 20:17:00,1.51075,1.51075,1.5107,1.51075,301900000.0
2009-11-03 20:18:00,1.51075,1.5108,1.5107,1.51075,163400000.0
2009-11-03 20:19:00,1.51075,1.5108,1.5107,1.5107,282900000.0
2009-11-03 20:20:00,1.5107,1.5108,1.5107,1.51075,416400000.0
2009-11-03 20:21:00,1.51075,1.5108,1.5106,1.51065,342800000.0
2009-11-03 20:22:00,1.51065,1.5108,1.51065,1.51065,483300000.0
2009-11-03 20:23:00,1.51065,1.5107,1.5106,1.51065,264200000.0
2009-11-03 20:24:00,1.51065,1.5107,1.51065,1.51065,467500000.0
2009-11-03 20:25:00,1.51065,1.5107,1.51065,1.51065,382800000.0
2009-11-03 20:26:00,1.51065,1.5108,1.51065,1.51075,299600000.0
2009-11-03 20:27:00,1.51075,1.51075,1.5106,1.5106,413600000.0
2009-11-03 20:28:00,1.5106,1.5107,1.5106,1.51065,279900000.0
2009-11-03 20:29:00,1.5107,1.5107,1.5106,1.51065,352600000.0
2009-11-03 20:30:00,1.51065,1.5107,1.5106,1.51065,454800000.0
2009-11-03 20:31:00,1.51065,1.5107,1.5106,1.51065,428800000.0
2009-11-03 20:32:00,1.5106,1.5106,1.5106,1.5106,186100000.0
2009-11-03 20:33:00,1.5106,1.5106,1.51025,1.51025,164700000.0
2009-11-03 20:34:00,1.51025,1.5103,1.51015,1.51025,514900001.0
2009-11-03 20:35:00,1.51025,1.51035,1.51015,1.51015,535200001.0
2009-11-03 20:36:00,1.51015,1.51035,1.51005,1.5103,491400000.0
2009-11-03 20:37:00,1.5103,1.51035,1.51025,1.5103,450800000.0
2009-11-03 20:38:00,1.5103,1.5103,1.51005,1.51005,512800000.0
2009-11-03 20:39:00,1.51005,1.5102,1.51005,1.51015,425799998.0
2009-11-03 20:40:00,1.51015,1.51025,1.51015,1.5102,214000000.0
2009-11-03 20:41:00,1.51025,1.51035,1.51015,1.5102,137500000.0
2009-11-03 20:42:00,1.5102,1.51035,1.5102,1.5103,274000000.0
2009-11-03 20:43:00,1.51035,1.5104,1.5103,1.5104,69800000.0
2009-11-03 20:44:00,1.51035,1.51035,1.51025,1.51035,188500000.0
2009-11-03 20:45:00,1.51035,1.51035,1.5103,1.51035,108000000.0
2009-11-03 20:46:00,1.51035,1.5104,1.5103,1.5104,168500000.0
2009-11-03 20:47:00,1.5104,1.51045,1.5104,1.5104,147600000.0
2009-11-03 20:48:00,1.5104,1.51045,1.5104,1.5104,248400000.0
2009-11-03 20:49:00,1.5104,1.5104,1.51035,1.5104,205199999.0
2009-11-03 20:50:00,1.5104,1.5104,1.5104,1.5104,175800000.0
2009-11-03 20:51:00,1.5104,1.51045,1.5104,1.5104,72700000.0
2009-11-03 20:52:00,1.5104,1.5104,1.51035,1.5104,266700000.0
2009-11-03 20:53:00,1.5104,1.51045,1.51025,1.5103,291700000.0
2009-11-03 20:54:00,1.5103,1.51035,1.51025,1.51035,421000000.0
2009-11-03 20:55:00,1.5103,1.51035,1.51025,1.51025,435000002.0
2009-11-03 20:56:00,1.51025,1.51025,1.51015,1.5102,246400000.0
2009-11-03 20:57:00,1.5102,1.51035,1.5102,1.51025,288100000.0
2009-11-03 20:58:00,1.51025,1.5103,1.5102,1.51025,422200000.0
2009-11-03 20:59:00,1.51025,1.51035,1.5101,1.51015,349400000.0
2009-11-03 21:00:00,1.51015,1.5105,1.51015,1.51035,652100000.0
2009-11-03 21:01:00,1.51035,1.51045,1.51035,1.5104,401800000.0
2009-11-03 21:02:00,1.5104,1.5104,1.5103,1.51035,597900000.0
2009-11-03 21:03:00,1.51035,1.51045,1.5103,1.51035,369100000.0
2009-11-03 21:04:00,1.51035,1.5104,1.51015,1.51015,481600000.0
2009-11-03 21:05:00,1.51015,1.51035,1.51015,1.51025,279240000.0
2009-11-03 21:06:00,1.5103,1.51035,1.51025,1.5103,533010000.0
2009-11-03 21:07:00,1.5103,1.5103,1.51025,1.5103,302100000.0
2009-11-03 21:08:00,1.5103,1.5104,1.51025,1.51035,339439999.0
2009-11-03 21:09:00,1.51035,1.51045,1.5103,1.51045,331400000.0
2009-11-03 21:10:00,1.5104,1.51045,1.51025,1.51035,432310000.0
2009-11-03 21:11:00,1.51035,1.5105,1.5103,1.51035,669500001.0
2009-11-03 21:12:00,1.5104,1.5104,1.51025,1.5103,251550000.0
2009-11-03 21:13:00,1.5103,1.51035,1.51025,1.51035,545299999.0
2009-11-03 21:14:00,1.51035,1.51035,1.5102,1.51025,502760000.0
2009-11-03 21:15:00,1.51025,1.51025,1.51015,1.51025,188350000.0
2009-11-03 21:16:00,1.51025,1.51025,1.5102,1.5102,397900000.0
2009-11-03 21:17:00,1.5102,1.51025,1.5102,1.5102,199800000.0
2009-11-03 21:18:00,1.5102,1.51025,1.5102,1.5102,312000000.0
2009-11-03 21:19:00,1.5102,1.51035,1.5102,1.51035,351600000.0
2009-11-03 21:20:00,1.5103,1.5106,1.51025,1.5104,859199999.0
2009-11-03 21:21:00,1.5104,1.51045,1.51025,1.5103,378900000.0
2009-11-03 21:22:00,1.5103,1.51045,1.5103,1.5104,472100000.0
2009-11-03 21:23:00,1.51045,1.51045,1.51035,1.51035,267600000.0
2009-11-03 21:24:00,1.51035,1.51045,1.51035,1.5104,370700000.0
2009-11-03 21:25:00,1.5104,1.51045,1.5103,1.5104,371400000.0
2009-11-03 21:26:00,1.5104,1.5104,1.5103,1.51035,106500000.0
2009-11-03 21:27:00,1.5103,1.51045,1.5103,1.5103,420000000.0
2009-11-03 21:28:00,1.5103,1.51045,1.5103,1.51045,245200000.0
2009-11-03 21:29:00,1.51045,1.5105,1.5104,1.51045,328699998.0
2009-11-03 21:30:00,1.51045,1.5105,1.5104,1.51045,501800000.0
2009-11-03 21:31:00,1.5105,1.5106,1.51045,1.5105,546000002.0
2009-11-03 21:32:00,1.5105,1.5105,1.51035,1.51035,412599996.0
2009-11-03 21:33:00,1.51035,1.51045,1.51025,1.51035,362200001.0
2009-11-03 21:34:00,1.51035,1.5104,1.5103,1.51035,422300000.0
2009-11-03 21:35:00,1.51035,1.5104,1.5103,1.51035,369200001.0
2009-11-03 21:36:00,1.51035,1.5104,1.5103,1.5103,432800000.0
2009-11-03 21:37:00,1.5103,1.5105,1.51025,1.5105,835200001.0
2009-11-03 21:38:00,1.5105,1.5105,1.51035,1.5104,231800000.0
2009-11-03 21:39:00,1.5104,1.5104,1.5103,1.5103,325300000.0
2009-11-03 21:40:00,1.5103,1.5104,1.51025,1.51035,377400000.0
2009-11-03 21:41:00,1.51035,1.5105,1.5103,1.51045,323900001.0
2009-11-03 21:42:00,1.51045,1.51055,1.51035,1.5104,536899998.0
2009-11-03 21:43:00,1.51035,1.51045,1.5103,1.5104,663500001.0
2009-11-03 21:44:00,1.5104,1.5105,1.51035,1.51045,572599999.0
2009-11-03 21:45:00,1.51045,1.5105,1.51035,1.5105,331800000.0
2009-11-03 21:46:00,1.51055,1.51055,1.5104,1.5105,520300002.0
2009-11-03 21:47:00,1.5105,1.51055,1.5104,1.51045,530899997.0
2009-11-03 21:48:00,1.51045,1.5105,1.5104,1.5105,403500002.0
2009-11-03 21:49:00,1.5105,1.5105,1.5105,1.5105,33100000.0
2009-11-03 21:50:00,1.5105,1.51055,1.51045,1.5105,172700001.0
2009-11-03 21:51:00,1.5105,1.51055,1.51045,1.5105,174000001.0
2009-11-03 21:52:00,1.5105,1.51055,1.51045,1.5105,168500001.0
2009-11-03 21:53:00,1.5105,1.5105,1.5105,1.5105,139500000.0
2009-11-03 21:54:00,1.5105,1.5105,1.5105,1.5105,96000000.0
2009-11-03 21:55:00,1.5105,1.51055,1.51045,1.51055,564500001.0
2009-11-03 21:56:00,1.5105,1.51065,1.51045,1.51055,976900000.0
2009-11-03 21:57:00,1.51055,1.51065,1.5104,1.5105,702400002.0
2009-11-03 21:58:00,1.51055,1.5106,1.51045,1.51045,920400008.0
2009-11-03 21:59:00,1.51045,1.5105,1.5103,1.5105,566500001.0
2009-11-03 22:00:00,1.5105,1.5106,1.5104,1.5104,707299998.0
2009-11-03 22:01:00,1.5104,1.51055,1.5104,1.5104,581000000.0
2009-11-03 22:02:00,1.51045,1.5105,1.5104,1.51045,286700000.0
2009-11-03 22:03:00,1.51045,1.51045,1.51035,1.51035,349600000.0
2009-11-03 22:04:00,1.51035,1.51045,1.51035,1.51045,293100000.0
2009-11-03 22:05:00,1.51045,1.5105,1.5104,1.5104,208800001.0
2009-11-03 22:06:00,1.5104,1.5106,1.5104,1.5105,328500000.0
2009-11-03 22:07:00,1.51055,1.51055,1.51045,1.51055,234800000.0
2009-11-03 22:08:00,1.51055,1.51055,1.51055,1.51055,15000000.0
2009-11-03 22:09:00,1.51055,1.51055,1.51055,1.51055,16800000.0
2009-11-03 22:10:00,1.51055,1.51055,1.51055,1.51055,11400000.0
2009-11-03 22:11:00,1.51055,1.51055,1.5104,1.5105,336599998.0
2009-11-03 22:12:00,1.5105,1.5106,1.51045,1.51045,181700000.0
2009-11-03 22:13:00,1.51045,1.51055,1.5104,1.51045,415400000.0
2009-11-03 22:14:00,1.51045,1.51055,1.51045,1.51055,561700000.0
2009-11-03 22:15:00,1.51055,1.5106,1.5105,1.51055,376799997.0
2009-11-03 22:16:00,1.51055,1.51065,1.51055,1.5106,438900002.0
2009-11-03 22:17:00,1.5106,1.5107,1.51055,1.51065,232100000.0
2009-11-03 22:18:00,1.5106,1.51065,1.5105,1.5105,350000000.0
2009-11-03 22:19:00,1.51055,1.51055,1.51045,1.51045,124200000.0
2009-11-03 22:20:00,1.51045,1.5105,1.51025,1.5103,472820000.0
2009-11-03 22:21:00,1.5103,1.51035,1.5103,1.5103,148500000.0
2009-11-03 22:22:00,1.5103,1.5104,1.51025,1.51035,307420000.0
2009-11-03 22:23:00,1.5104,1.5104,1.51035,1.5104,181600000.0
2009-11-03 22:24:00,1.5104,1.5105,1.5104,1.5105,260000000.0
2009-11-03 22:25:00,1.5105,1.51055,1.5105,1.51055,67300000.0
2009-11-03 22:26:00,1.51045,1.5105,1.51045,1.51045,151700001.0
2009-11-03 22:27:00,1.5105,1.5105,1.51045,1.5105,96400001.0
2009-11-03 22:28:00,1.5105,1.5105,1.5105,1.5105,95800000.0
2009-11-03 22:29:00,1.5105,1.5105,1.5103,1.5104,382300000.0
2009-11-03 22:30:00,1.5104,1.51055,1.51035,1.5105,521500000.0
2009-11-03 22:31:00,1.5105,1.5106,1.51045,1.5106,930599999.0
2009-11-03 22:32:00,1.51065,1.5107,1.51045,1.5105,594800004.0
2009-11-03 22:33:00,1.51055,1.51055,1.51045,1.5105,476200000.0
2009-11-03 22:34:00,1.5105,1.51065,1.51045,1.5106,1010300000.0
2009-11-03 22:35:00,1.5106,1.5107,1.5105,1.51065,611800002.0
2009-11-03 22:36:00,1.5106,1.51065,1.51055,1.5106,683700000.0
2009-11-03 22:37:00,1.5106,1.51065,1.5106,1.5106,343900000.0
2009-11-03 22:38:00,1.5106,1.5107,1.5106,1.51065,492799999.0
2009-11-03 22:39:00,1.51065,1.51065,1.5106,1.51065,113700000.0
2009-11-03 22:40:00,1.51065,1.51065,1.51055,1.5106,510800000.0
2009-11-03 22:41:00,1.51055,1.5106,1.51055,1.5106,530900000.0
2009-11-03 22:42:00,1.5106,1.51065,1.51055,1.51055,545799998.0
2009-11-03 22:43:00,1.5106,1.5107,1.51055,1.51065,535999998.0
2009-11-03 22:44:00,1.51065,1.5107,1.5106,1.5106,242600000.0
2009-11-03 22:45:00,1.51065,1.51065,1.5106,1.5106,111600000.0
2009-11-03 22:46:00,1.5106,1.5106,1.5106,1.5106,19600000.0
2009-11-03 22:47:00,1.51065,1.51065,1.5106,1.5106,76900000.0
2009-11-03 22:48:00,1.51065,1.51065,1.5106,1.5106,138900000.0
2009-11-03 22:49:00,1.5106,1.5107,1.51055,1.5106,201800000.0
2009-11-03 22:50:00,1.5106,1.51065,1.51055,1.5106,247200001.0
2009-11-03 22:51:00,1.5106,1.5106,1.5106,1.5106,166100000.0
2009-11-03 22:52:00,1.5106,1.5106,1.5106,1.5106,58900000.0
2009-11-03 22:53:00,1.5106,1.5106,1.5103,1.5103,62550000.0
2009-11-03 22:54:00,1.5103,1.5106,1.5103,1.51055,433100000.0
2009-11-03 22:55:00,1.51055,1.5106,1.5105,1.5105,282500009.0
2009-11-03 22:56:00,1.51055,1.5106,1.5104,1.5105,663199998.0
2009-11-03 22:57:00,1.51045,1.5105,1.51045,1.5105,326100000.0
2009-11-03 22:58:00,1.5105,1.51055,1.51045,1.51055,279200002.0
2009-11-03 22:59:00,1.5106,1.5106,1.5105,1.5105,117400000.0
2009-11-03 23:00:00,1.51045,1.5106,1.51045,1.51045,81400000.0
2009-11-03 23:01:00,1.51045,1.5105,1.51045,1.5105,66400000.0
2009-11-03 23:02:00,1.5105,1.5105,1.5105,1.5105,19300000.0
2009-11-03 23:03:00,1.5105,1.5105,1.51045,1.51045,38800000.0
2009-11-03 23:04:00,1.51045,1.5105,1.5103,1.51045,107100000.0
2009-11-03 23:05:00,1.51045,1.51055,1.5104,1.5104,67100000.0
2009-11-03 23:06:00,1.5104,1.5105,1.5104,1.51045,53700000.0
2009-11-03 23:07:00,1.5105,1.51055,1.51045,1.5105,35500000.0
2009-11-03 23:08:00,1.5105,1.5106,1.51045,1.5105,66800000.0
2009-11-03 23:09:00,1.5105,1.5105,1.5105,1.5105,20000000.0
2009-11-03 23:10:00,1.5105,1.5105,1.5105,1.5105,12000000.0
2009-11-03 23:11:00,1.5105,1.5105,1.5105,1.5105,2400000.0
2009-11-03 23:12:00,1.51032,1.51041,1.51032,1.51039,221600000.0
2009-11-03 23:13:00,1.51055,1.51055,1.51055,1.51055,9000000.0
2009-11-03 23:14:00,1.5105,1.5105,1.51045,1.51045,44100000.0
2009-11-03 23:15:00,1.51045,1.51055,1.51045,1.51055,198000000.0
2009-11-03 23:16:00,1.51055,1.51055,1.51055,1.51055,28800000.0
2009-11-03 23:17:00,1.51055,1.51055,1.51055,1.51055,31200000.0
2009-11-03 23:18:00,1.51055,1.51055,1.51045,1.51055,25800000.0
2009-11-03 23:19:00,1.51055,1.51055,1.51055,1.51055,26400000.0
2009-11-03 23:20:00,1.51055,1.51055,1.5103,1.5103,113300000.0
2009-11-03 23:21:00,1.5103,1.51045,1.5103,1.51035,147210000.0
2009-11-03 23:22:00,1.51045,1.51045,1.51045,1.51045,50400000.0
2009-11-03 23:23:00,1.51045,1.51045,1.5104,1.5104,73600000.0
2009-11-03 23:24:00,1.5104,1.51045,1.51035,1.51035,58700000.0
2009-11-03 23:25:00,1.5104,1.5104,1.5104,1.5104,23800000.0
2009-11-03 23:26:00,1.50978,1.51019,1.50978,1.51009,281900000.0
2009-11-03 23:27:00,1.5102,1.51028,1.51009,1.51028,262800000.0
2009-11-03 23:28:00,1.5104,1.5104,1.5104,1.5104,6800000.0
2009-11-03 23:29:00,1.5104,1.51045,1.5104,1.51045,83200000.0
2009-11-03 23:30:00,1.51045,1.5105,1.51045,1.5105,88900000.0
2009-11-03 23:31:00,1.51045,1.51045,1.5104,1.51045,90900000.0
2009-11-03 23:32:00,1.51045,1.5105,1.5104,1.51045,87800000.0
2009-11-03 23:33:00,1.51045,1.51055,1.51045,1.51055,151500000.0
2009-11-03 23:34:00,1.51055,1.51055,1.51045,1.5105,148000000.0
2009-11-03 23:35:00,1.5105,1.5105,1.5105,1.5105,31300000.0
2009-11-03 23:36:00,1.5105,1.5105,1.5105,1.5105,86000000.0
2009-11-03 23:37:00,1.5105,1.5105,1.5105,1.5105,40900000.0
2009-11-03 23:38:00,1.5105,1.5105,1.5105,1.5105,22400000.0
2009-11-03 23:39:00,1.5105,1.5105,1.51035,1.51035,54400000.0
2009-11-03 23:40:00,1.51035,1.51045,1.51035,1.5104,99800000.0
2009-11-03 23:41:00,1.5104,1.51055,1.5104,1.5105,164500000.0
2009-11-03 23:42:00,1.51055,1.5107,1.51045,1.5105,68400000.0
2009-11-03 23:43:00,1.51055,1.5107,1.5105,1.51055,48100000.0
2009-11-03 23:44:00,1.5106,1.5106,1.51045,1.51045,62700000.0
2009-11-03 23:45:00,1.5105,1.5105,1.5104,1.5105,37100000.0
2009-11-03 23:46:00,1.5105,1.5105,1.5104,1.51045,81000000.0
2009-11-03 23:47:00,1.51045,1.5105,1.51045,1.5105,60000000.0
2009-11-03 23:48:00,1.5105,1.5105,1.5105,1.5105,10800000.0
2009-11-03 23:49:00,1.51055,1.51055,1.51045,1.5105,107100000.0
2009-11-03 23:50:00,1.51055,1.5106,1.51045,1.51055,224300000.0
2009-11-03 23:51:00,1.51055,1.5107,1.5104,1.51055,332700000.0
2009-11-03 23:52:00,1.5106,1.5106,1.5105,1.5106,224800000.0
2009-11-03 23:53:00,1.51055,1.5106,1.5105,1.51055,74000000.0
2009-11-03 23:54:00,1.51055,1.51055,1.5104,1.51045,249500000.0
2009-11-03 23:55:00,1.5105,1.5105,1.51035,1.5104,155300000.0
2009-11-03 23:56:00,1.5103,1.51035,1.51025,1.51035,138600000.0
2009-11-03 23:57:00,1.51035,1.51045,1.5103,1.5104,186400000.0
2009-11-03 23:58:00,1.5104,1.5105,1.5104,1.51045,66700000.0
2009-11-03 23:59:00,1.51045,1.51055,1.51025,1.5103,61800000.0
2009-11-04 00:00:00,1.51035,1.51055,1.51025,1.5103,25200000.0
2009-11-04 00:01:00,1.51035,1.51045,1.51025,1.51045,23300000.0
2009-11-04 00:02:00,1.51045,1.51065,1.51025,1.5105,28200000.0
2009-11-04 00:03:00,1.51065,1.51065,1.5106,1.5106,2000000.0
2009-11-04 00:04:00,1.5106,1.5106,1.51025,1.5103,17000000.0
2009-11-04 00:05:00,1.51035,1.51055,1.51035,1.51035,13300000.0
2009-11-04 00:06:00,1.5104,1.51045,1.5103,1.51035,35900000.0
2009-11-04 00:07:00,1.5103,1.51045,1.51025,1.5104,61500000.0
2009-11-04 00:08:00,1.5103,1.51045,1.5103,1.51035,46300000.0
2009-11-04 00:09:00,1.5104,1.5104,1.5103,1.51035,24800000.0
2009-11-04 00:10:00,1.51035,1.51035,1.5103,1.5103,37600000.0
2009-11-04 00:11:00,1.5103,1.51035,1.51025,1.51035,30000000.0
2009-11-04 00:12:00,1.5103,1.5104,1.51025,1.5103,47000000.0
2009-11-04 00:13:00,1.5103,1.51035,1.5103,1.51035,34100000.0
2009-11-04 00:14:00,1.5103,1.51035,1.5103,1.5103,16500000.0
2009-11-04 00:15:00,1.51035,1.51035,1.5103,1.5103,39100000.0
2009-11-04 00:16:00,1.5103,1.51035,1.5103,1.5103,32900000.0
2009-11-04 00:17:00,1.5103,1.51035,1.5103,1.5103,24600000.0
2009-11-04 00:18:00,1.5103,1.5105,1.51025,1.5105,22600000.0
2009-11-04 00:19:00,1.5106,1.5106,1.51025,1.5103,91800000.0
2009-11-04 00:20:00,1.5103,1.51035,1.51025,1.5103,123880000.0
2009-11-04 00:21:00,1.5103,1.51035,1.5103,1.5103,11200000.0
2009-11-04 00:22:00,1.5103,1.5103,1.5103,1.5103,6800000.0
2009-11-04 00:23:00,1.5103,1.51035,1.51025,1.51035,95400000.0
2009-11-04 00:24:00,1.51035,1.51035,1.5103,1.51035,64100000.0
2009-11-04 00:25:00,1.5103,1.51035,1.5103,1.51035,55100000.0
2009-11-04 00:26:00,1.51035,1.51035,1.51035,1.51035,14000000.0
2009-11-04 00:27:00,1.51035,1.51035,1.51025,1.5103,54750000.0
2009-11-04 00:28:00,1.51025,1.51035,1.51025,1.5103,98950000.0
2009-11-04 00:29:00,1.51035,1.51035,1.51025,1.51035,85500000.0
2009-11-04 00:30:00,1.5103,1.51035,1.51025,1.5103,38400000.0
2009-11-04 00:31:00,1.51035,1.51035,1.51025,1.5103,44780000.0
2009-11-04 00:32:00,1.51035,1.51035,1.5103,1.5103,14000000.0
2009-11-04 00:33:00,1.51035,1.51035,1.5103,1.51035,65200000.0
2009-11-04 00:34:00,1.51035,1.51035,1.51035,1.51035,1000000.0
2009-11-04 00:35:00,1.5103,1.5103,1.5103,1.5103,13700000.0
2009-11-04 00:36:00,1.5103,1.51035,1.5103,1.51035,53900000.0
2009-11-04 00:37:00,1.51035,1.51035,1.51025,1.5103,78400000.0
2009-11-04 00:38:00,1.5103,1.5104,1.51025,1.5103,592220000.0
2009-11-04 00:39:00,1.51025,1.51035,1.51025,1.51025,331640000.0
2009-11-04 00:40:00,1.5103,1.51035,1.51025,1.5103,105520000.0
2009-11-04 00:41:00,1.5103,1.51035,1.5103,1.5103,17000000.0
2009-11-04 00:42:00,1.5103,1.51035,1.5103,1.51035,12000000.0
2009-11-04 00:43:00,1.51035,1.51035,1.51025,1.51025,836610000.0
2009-11-04 00:44:00,1.51025,1.51035,1.51025,1.51035,485250000.0
2009-11-04 00:45:00,1.51035,1.51035,1.51025,1.51025,177450000.0
2009-11-04 00:46:00,1.51025,1.51035,1.51025,1.51025,25320000.0
2009-11-04 00:47:00,1.51025,1.51035,1.51025,1.51025,109450000.0
2009-11-04 00:48:00,1.51025,1.51035,1.51025,1.51035,150550000.0
2009-11-04 00:49:00,1.51035,1.5104,1.5103,1.5104,19400000.0
2009-11-04 00:50:00,1.51035,1.5104,1.5103,1.51035,14000000.0
2009-11-04 00:51:00,1.51045,1.51045,1.5104,1.5104,6600000.0
2009-11-04 00:52:00,1.51045,1.51045,1.51035,1.5104,8900000.0
2009-11-04 00:53:00,1.51035,1.51045,1.5103,1.5104,67600000.0
2009-11-04 00:54:00,1.5104,1.5104,1.5103,1.5103,19400000.0
2009-11-04 00:55:00,1.51035,1.51035,1.5103,1.51035,24800000.0
2009-11-04 00:56:00,1.51035,1.5104,1.5103,1.5104,20600000.0
2009-11-04 00:57:00,1.5104,1.5104,1.5103,1.5103,46300000.0
2009-11-04 00:58:00,1.5103,1.51045,1.5103,1.5104,36900000.0
2009-11-04 00:59:00,1.5104,1.5104,1.51035,1.51035,17400000.0
2009-11-04 01:00:00,1.5104,1.5105,1.5103,1.51035,106300000.0
2009-11-04 01:01:00,1.51035,1.5105,1.51035,1.51035,100600000.0
2009-11-04 01:02:00,1.51035,1.51035,1.51025,1.51025,426100000.0
2009-11-04 01:03:00,1.51025,1.51025,1.51025,1.51025,745050000.0
2009-11-04 01:04:00,1.51025,1.5103,1.51025,1.5103,48800000.0
2009-11-04 01:05:00,1.5103,1.5103,1.5103,1.5103,37500000.0
2009-11-04 01:06:00,1.51025,1.5103,1.51025,1.51025,23200000.0
2009-11-04 01:07:00,1.51025,1.5104,1.51025,1.51035,109100000.0
2009-11-04 01:08:00,1.51035,1.5104,1.5103,1.51035,93900000.0
2009-11-04 01:09:00,1.51035,1.5104,1.51035,1.5104,14200000.0
2009-11-04 01:10:00,1.5104,1.51045,1.51035,1.5104,159900000.0
2009-11-04 01:11:00,1.5104,1.51045,1.5102,1.51025,137400000.0
2009-11-04 01:12:00,1.51025,1.51025,1.5102,1.51025,48700000.0
2009-11-04 01:13:00,1.51025,1.51025,1.5102,1.5102,13800000.0
2009-11-04 01:14:00,1.5102,1.5102,1.5102,1.5102,21000000.0
2009-11-04 01:15:00,1.5102,1.51025,1.5101,1.51025,55400000.0
2009-11-04 01:16:00,1.51025,1.51025,1.5102,1.51025,19000000.0
2009-11-04 01:17:00,1.51025,1.51045,1.51025,1.51035,114500000.0
2009-11-04 01:18:00,1.51035,1.51045,1.51035,1.5104,32100000.0
2009-11-04 01:19:00,1.5104,1.5104,1.5103,1.51035,105000000.0
2009-11-04 01:20:00,1.5103,1.51035,1.5103,1.5103,54500000.0
2009-11-04 01:21:00,1.5103,1.51035,1.51025,1.51025,111600000.0
2009-11-04 01:22:00,1.51025,1.5103,1.51025,1.5103,114900000.0
2009-11-04 01:23:00,1.5103,1.5104,1.5103,1.51035,83300000.0
2009-11-04 01:24:00,1.51035,1.51045,1.51035,1.51045,96300000.0
2009-11-04 01:25:00,1.51045,1.51045,1.51035,1.51035,88500000.0
2009-11-04 01:26:00,1.51035,1.51045,1.5103,1.5103,241800000.0
2009-11-04 01:27:00,1.5103,1.51035,1.5103,1.51035,105200000.0
2009-11-04 01:28:00,1.51035,1.5105,1.51035,1.51045,88600000.0
2009-11-04 01:29:00,1.5105,1.5105,1.51045,1.51045,77900000.0
2009-11-04 01:30:00,1.51045,1.51045,1.51035,1.51035,236600000.0
2009-11-04 01:31:00,1.51035,1.51045,1.51035,1.51035,121700000.0
2009-11-04 01:32:00,1.5104,1.51045,1.5104,1.51045,6000000.0
2009-11-04 01:33:00,1.51045,1.5105,1.5104,1.5104,121200000.0
2009-11-04 01:34:00,1.51045,1.5105,1.5104,1.5104,81700000.0
2009-11-04 01:35:00,1.51045,1.51045,1.5104,1.51045,108100000.0
2009-11-04 01:36:00,1.51045,1.5105,1.5104,1.5104,79500000.0
2009-11-04 01:37:00,1.51045,1.51045,1.5104,1.51045,19100000.0
2009-11-04 01:38:00,1.51045,1.5105,1.5104,1.51045,133800000.0
2009-11-04 01:39:00,1.51045,1.51055,1.5104,1.5104,96300000.0
2009-11-04 01:40:00,1.51045,1.51045,1.51035,1.5104,82200000.0
2009-11-04 01:41:00,1.5104,1.5104,1.5104,1.5104,18000000.0
2009-11-04 01:42:00,1.5104,1.5104,1.5104,1.5104,24000000.0
2009-11-04 01:43:00,1.5104,1.51045,1.5104,1.51045,14900000.0
2009-11-04 01:44:00,1.51045,1.51045,1.5104,1.51045,46100000.0
2009-11-04 01:45:00,1.51045,1.51045,1.5104,1.51045,86000000.0
2009-11-04 01:46:00,1.51045,1.51045,1.5104,1.51045,165000000.0
2009-11-04 01:47:00,1.51045,1.51045,1.5104,1.5104,133200000.0
2009-11-04 01:48:00,1.51045,1.5105,1.51045,1.5105,74600000.0
2009-11-04 01:49:00,1.51055,1.51055,1.5105,1.5105,128700000.0
2009-11-04 01:50:00,1.51055,1.51055,1.5105,1.51055,236600000.0
2009-11-04 01:51:00,1.51055,1.5106,1.5105,1.5105,193600000.0
2009-11-04 01:52:00,1.51055,1.51055,1.5104,1.5105,56700000.0
2009-11-04 01:53:00,1.5105,1.51055,1.5104,1.5104,333100000.0
2009-11-04 01:54:00,1.5105,1.5105,1.5104,1.5105,158100000.0
2009-11-04 01:55:00,1.5105,1.5105,1.5105,1.5105,32600000.0
2009-11-04 01:56:00,1.5105,1.51055,1.51045,1.51045,148000000.0
2009-11-04 01:57:00,1.5105,1.5105,1.51045,1.5105,32700000.0
2009-11-04 01:58:00,1.5105,1.5105,1.5104,1.5105,107800000.0
2009-11-04 01:59:00,1.51045,1.5106,1.51045,1.5106,227580000.0
2009-11-04 02:00:00,1.5106,1.5108,1.5104,1.5108,734220001.0
2009-11-04 02:01:00,1.51085,1.51085,1.51075,1.51085,32600000.0
2009-11-04 02:02:00,1.51085,1.51085,1.5108,1.5108,18400000.0
2009-11-04 02:03:00,1.51085,1.51085,1.5108,1.5108,33400000.0
2009-11-04 02:04:00,1.51085,1.51085,1.5108,1.5108,6000000.0
2009-11-04 02:05:00,1.51085,1.51085,1.5108,1.5108,11000000.0
2009-11-04 02:06:00,1.51085,1.51085,1.5108,1.51085,30800000.0
2009-11-04 02:07:00,1.51085,1.51085,1.5108,1.5108,65600000.0
2009-11-04 02:08:00,1.5108,1.51085,1.51075,1.51085,103800000.0
2009-11-04 02:09:00,1.51085,1.51085,1.5108,1.51085,123800000.0
2009-11-04 02:10:00,1.51085,1.51085,1.5108,1.51085,84900000.0
2009-11-04 02:11:00,1.51085,1.51085,1.5108,1.5108,124600000.0
2009-11-04 02:12:00,1.5108,1.51085,1.5108,1.51085,452500000.0
2009-11-04 02:13:00,1.51085,1.51095,1.5108,1.51085,278500000.0
2009-11-04 02:14:00,1.5109,1.5109,1.5108,1.51085,461199998.0
2009-11-04 02:15:00,1.51085,1.51085,1.5108,1.5108,291200000.0
2009-11-04 02:16:00,1.5108,1.51085,1.5108,1.5108,363300000.0
2009-11-04 02:17:00,1.51085,1.51085,1.5108,1.51085,241000000.0
2009-11-04 02:18:00,1.5108,1.51085,1.5108,1.51085,265200000.0
2009-11-04 02:19:00,1.51085,1.51085,1.5108,1.51085,116700000.0
2009-11-04 02:20:00,1.51085,1.51085,1.5108,1.51085,316600000.0
2009-11-04 02:21:00,1.51085,1.51085,1.5108,1.51085,63700000.0
2009-11-04 02:22:00,1.51085,1.5109,1.5108,1.51085,315799999.0
2009-11-04 02:23:00,1.51085,1.51095,1.51085,1.5109,221299999.0
2009-11-04 02:24:00,1.5109,1.51105,1.5109,1.51105,98600000.0
2009-11-04 02:25:00,1.511,1.51105,1.511,1.511,191600000.0
2009-11-04 02:26:00,1.511,1.5111,1.51095,1.511,137000000.0
2009-11-04 02:27:00,1.511,1.511,1.51095,1.511,149700000.0
2009-11-04 02:28:00,1.511,1.511,1.51095,1.51095,134100000.0
2009-11-04 02:29:00,1.51095,1.511,1.51095,1.511,143400000.0
2009-11-04 02:30:00,1.511,1.5111,1.511,1.511,316900000.0
2009-11-04 02:31:00,1.511,1.51115,1.51095,1.51095,303000000.0
2009-11-04 02:32:00,1.51095,1.511,1.51095,1.51095,109100000.0
2009-11-04 02:33:00,1.51095,1.511,1.51085,1.51095,206200000.0
2009-11-04 02:34:00,1.51095,1.511,1.51095,1.511,316400000.0
2009-11-04 02:35:00,1.511,1.51105,1.51085,1.511,287000000.0
2009-11-04 02:36:00,1.511,1.51105,1.51085,1.51095,419600000.0
2009-11-04 02:37:00,1.5109,1.511,1.5109,1.511,361000000.0
2009-11-04 02:38:00,1.51095,1.51095,1.5107,1.5107,293900000.0
2009-11-04 02:39:00,1.5107,1.5108,1.51065,1.5108,307800000.0
2009-11-04 02:40:00,1.5108,1.511,1.51075,1.5108,353500000.0
2009-11-04 02:41:00,1.51075,1.5108,1.51075,1.5108,171700000.0
2009-11-04 02:42:00,1.5108,1.511,1.5108,1.51095,317200000.0
2009-11-04 02:43:00,1.51095,1.511,1.5109,1.511,454300000.0
2009-11-04 02:44:00,1.511,1.5111,1.5107,1.51095,354900000.0
2009-11-04 02:45:00,1.51095,1.5111,1.51095,1.51105,383100000.0
2009-11-04 02:46:00,1.511,1.51115,1.511,1.51115,621600000.0
2009-11-04 02:47:00,1.51115,1.51125,1.51095,1.5111,468300000.0
2009-11-04 02:48:00,1.5111,1.5112,1.51095,1.51105,303600000.0
2009-11-04 02:49:00,1.51105,1.5111,1.51095,1.5111,511700000.0
2009-11-04 02:50:00,1.5111,1.51115,1.511,1.511,407800000.0
2009-11-04 02:51:00,1.511,1.51125,1.51095,1.51105,475300000.0
2009-11-04 02:52:00,1.51105,1.51125,1.51105,1.5112,447500000.0
2009-11-04 02:53:00,1.5112,1.5113,1.51105,1.5112,581500000.0
2009-11-04 02:54:00,1.5112,1.5117,1.51115,1.5116,496500000.0
2009-11-04 02:55:00,1.51155,1.5116,1.51115,1.51115,376300000.0
2009-11-04 02:56:00,1.51115,1.5113,1.5111,1.51125,372700000.0
2009-11-04 02:57:00,1.51125,1.5113,1.5112,1.5113,287300000.0
2009-11-04 02:58:00,1.51125,1.5113,1.5112,1.5112,163100000.0
2009-11-04 02:59:00,1.5112,1.5112,1.5112,1.5112,95700000.0
2009-11-04 03:00:00,1.5112,1.51125,1.511,1.51115,101800000.0
2009-11-04 03:01:00,1.51115,1.5112,1.5111,1.5112,212800000.0
2009-11-04 03:02:00,1.5112,1.51155,1.5112,1.51135,234500000.0
2009-11-04 03:03:00,1.51135,1.51135,1.5112,1.5113,123300000.0
2009-11-04 03:04:00,1.5113,1.5113,1.51125,1.51125,63700000.0
2009-11-04 03:05:00,1.51125,1.5113,1.5112,1.51125,303500000.0
2009-11-04 03:06:00,1.51125,1.5113,1.5112,1.51125,173800000.0
2009-11-04 03:07:00,1.51125,1.51145,1.5112,1.5114,401800000.0
2009-11-04 03:08:00,1.5114,1.51145,1.51135,1.51135,234300000.0
2009-11-04 03:09:00,1.51135,1.51135,1.5113,1.51135,443300000.0
2009-11-04 03:10:00,1.51135,1.5114,1.51125,1.5113,237100000.0
2009-11-04 03:11:00,1.51135,1.51135,1.51125,1.5113,344000000.0
2009-11-04 03:12:00,1.51125,1.51135,1.5112,1.51125,464499999.0
2009-11-04 03:13:00,1.51125,1.5113,1.5112,1.5112,333100000.0
2009-11-04 03:14:00,1.5112,1.5113,1.5112,1.5112,589900000.0
2009-11-04 03:15:00,1.5112,1.5113,1.51115,1.5113,478500000.0
2009-11-04 03:16:00,1.51135,1.5114,1.5112,1.51135,268300000.0
2009-11-04 03:17:00,1.51135,1.5114,1.5113,1.51135,179600000.0
2009-11-04 03:18:00,1.51135,1.5114,1.5113,1.51135,73100000.0
2009-11-04 03:19:00,1.5113,1.5114,1.5113,1.5113,312000000.0
2009-11-04 03:20:00,1.5113,1.51135,1.51125,1.5113,341300000.0
2009-11-04 03:21:00,1.51135,1.5114,1.5113,1.5114,117200000.0
2009-11-04 03:22:00,1.5114,1.5115,1.5112,1.5112,248300000.0
2009-11-04 03:23:00,1.51125,1.5113,1.5112,1.51125,306300000.0
2009-11-04 03:24:00,1.51125,1.5113,1.5112,1.51125,133100000.0
2009-11-04 03:25:00,1.51125,1.5113,1.5112,1.51125,143400000.0
2009-11-04 03:26:00,1.51125,1.51135,1.5112,1.5112,120700000.0
2009-11-04 03:27:00,1.51125,1.5113,1.51115,1.5112,450900000.0
2009-11-04 03:28:00,1.5112,1.51135,1.51115,1.5112,479099999.0
2009-11-04 03:29:00,1.51125,1.5113,1.51115,1.5112,442200000.0
2009-11-04 03:30:00,1.5112,1.51125,1.5112,1.51125,215100000.0
2009-11-04 03:31:00,1.51125,1.51135,1.5112,1.51135,349500000.0
2009-11-04 03:32:00,1.51125,1.5113,1.5112,1.5112,413000000.0
2009-11-04 03:33:00,1.5112,1.5113,1.5112,1.5112,275400000.0
2009-11-04 03:34:00,1.51125,1.51125,1.51115,1.5112,181400000.0
2009-11-04 03:35:00,1.5112,1.5113,1.5112,1.5112,408100000.0
2009-11-04 03:36:00,1.51125,1.5113,1.5112,1.5112,248800000.0
2009-11-04 03:37:00,1.5112,1.5112,1.51115,1.51115,78400000.0
2009-11-04 03:38:00,1.51115,1.5112,1.5111,1.5112,224400000.0
2009-11-04 03:39:00,1.5112,1.5112,1.51115,1.51115,165300000.0
2009-11-04 03:40:00,1.51115,1.51125,1.51115,1.5112,166600000.0
2009-11-04 03:41:00,1.5112,1.5112,1.51115,1.5112,286800000.0
2009-11-04 03:42:00,1.5112,1.51125,1.51115,1.5112,274100000.0
2009-11-04 03:43:00,1.5112,1.5112,1.5112,1.5112,37600000.0
2009-11-04 03:44:00,1.5112,1.51125,1.51115,1.51125,286400000.0
2009-11-04 03:45:00,1.5113,1.5114,1.5112,1.5113,315300000.0
2009-11-04 03:46:00,1.5113,1.51135,1.5112,1.51125,468400000.0
2009-11-04 03:47:00,1.51125,1.5113,1.5112,1.5112,542100000.0
2009-11-04 03:48:00,1.51125,1.51135,1.51115,1.5112,579900000.0
2009-11-04 03:49:00,1.51125,1.5114,1.51125,1.5113,253200000.0
2009-11-04 03:50:00,1.5113,1.5113,1.5112,1.51125,84200000.0
2009-11-04 03:51:00,1.51125,1.5113,1.5112,1.5113,380300000.0
2009-11-04 03:52:00,1.5113,1.5113,1.51115,1.51115,444300000.0
2009-11-04 03:53:00,1.51115,1.5112,1.51115,1.51115,374300000.0
2009-11-04 03:54:00,1.51115,1.5112,1.51115,1.5112,233700000.0
2009-11-04 03:55:00,1.5112,1.5112,1.51115,1.51115,380000000.0
2009-11-04 03:56:00,1.51115,1.5112,1.51115,1.5112,519600000.0
2009-11-04 03:57:00,1.5112,1.5113,1.51115,1.5113,437199998.0
2009-11-04 03:58:00,1.5113,1.51135,1.5112,1.51125,136000000.0
2009-11-04 03:59:00,1.5113,1.5113,1.51125,1.5113,10000000.0
2009-11-04 04:00:00,1.51125,1.5113,1.5112,1.51125,145900000.0
2009-11-04 04:01:00,1.5112,1.5112,1.5112,1.5112,494900000.0
2009-11-04 04:02:00,1.5112,1.5112,1.5112,1.5112,390000000.0
2009-11-04 04:03:00,1.5112,1.5112,1.5112,1.5112,197600000.0
2009-11-04 04:04:00,1.5112,1.5112,1.5112,1.5112,210400000.0
2009-11-04 04:05:00,1.5112,1.5112,1.5112,1.5112,188000000.0
2009-11-04 04:06:00,1.5112,1.5112,1.51115,1.51115,129000000.0
2009-11-04 04:07:00,1.5112,1.5112,1.51115,1.51115,206600000.0
2009-11-04 04:08:00,1.51115,1.5112,1.51115,1.5112,243400000.0
2009-11-04 04:09:00,1.5112,1.5112,1.5112,1.5112,144900000.0
2009-11-04 04:10:00,1.5112,1.5112,1.51115,1.5112,335300000.0
2009-11-04 04:11:00,1.5112,1.5112,1.5112,1.5112,72800000.0
2009-11-04 04:12:00,1.5112,1.5112,1.51115,1.5112,172100000.0
2009-11-04 04:13:00,1.5112,1.5112,1.5112,1.5112,134400000.0
2009-11-04 04:14:00,1.5112,1.5112,1.5112,1.5112,209100000.0
2009-11-04 04:15:00,1.5112,1.5112,1.51115,1.5112,220300000.0
2009-11-04 04:16:00,1.51115,1.5112,1.51115,1.51115,148400000.0
2009-11-04 04:17:00,1.51115,1.5112,1.5111,1.5112,249000000.0
2009-11-04 04:18:00,1.5112,1.5112,1.5112,1.5112,91100000.0
2009-11-04 04:19:00,1.5112,1.5112,1.51105,1.51105,212700000.0
2009-11-04 04:20:00,1.51105,1.51105,1.511,1.51105,153100000.0
2009-11-04 04:21:00,1.51105,1.51105,1.51105,1.51105,151800000.0
2009-11-04 04:22:00,1.51105,1.51115,1.51105,1.5111,245300000.0
2009-11-04 04:23:00,1.5111,1.5112,1.511,1.511,193900000.0
2009-11-04 04:24:00,1.511,1.51115,1.51095,1.511,277400000.0
2009-11-04 04:25:00,1.511,1.51105,1.511,1.511,52700000.0
2009-11-04 04:26:00,1.511,1.5111,1.511,1.511,182700000.0
2009-11-04 04:27:00,1.5111,1.5111,1.511,1.511,139700000.0
2009-11-04 04:28:00,1.511,1.5111,1.511,1.511,180000000.0
2009-11-04 04:29:00,1.51105,1.5111,1.511,1.511,152300001.0
2009-11-04 04:30:00,1.511,1.51105,1.511,1.511,130200000.0
2009-11-04 04:31:00,1.511,1.511,1.51095,1.511,116700000.0
2009-11-04 04:32:00,1.511,1.5112,1.511,1.511,425100000.0
2009-11-04 04:33:00,1.511,1.511,1.51095,1.511,232600000.0
2009-11-04 04:34:00,1.511,1.5111,1.51095,1.51095,218200000.0
2009-11-04 04:35:00,1.51095,1.51095,1.51095,1.51095,247900000.0
2009-11-04 04:36:00,1.51095,1.511,1.51095,1.511,300800000.0
2009-11-04 04:37:00,1.511,1.51115,1.511,1.5111,494000000.0
2009-11-04 04:38:00,1.5111,1.5111,1.511,1.511,321000000.0
2009-11-04 04:39:00,1.51105,1.51115,1.511,1.511,267500000.0
2009-11-04 04:40:00,1.511,1.511,1.511,1.511,274500000.0
2009-11-04 04:41:00,1.511,1.511,1.511,1.511,3400000.0
2009-11-04 04:42:00,1.511,1.5111,1.511,1.5111,193900000.0
2009-11-04 04:43:00,1.51105,1.51105,1.511,1.51105,37300000.0
2009-11-04 04:44:00,1.51105,1.51105,1.51105,1.51105,4800000.0
2009-11-04 04:45:00,1.51105,1.5111,1.511,1.51105,281900000.0
2009-11-04 04:46:00,1.51105,1.5111,1.51105,1.51105,68600000.0
2009-11-04 04:47:00,1.51105,1.51105,1.511,1.511,164700000.0
2009-11-04 04:48:00,1.511,1.51105,1.51095,1.51095,154400000.0
2009-11-04 04:49:00,1.51095,1.51095,1.51095,1.51095,73100000.0
2009-11-04 04:50:00,1.51095,1.51095,1.5109,1.5109,303300000.0
2009-11-04 04:51:00,1.5109,1.51095,1.5109,1.5109,418600000.0
2009-11-04 04:52:00,1.5109,1.51095,1.5109,1.51095,338500000.0
2009-11-04 04:53:00,1.5109,1.511,1.51085,1.5109,212800000.0
2009-11-04 04:54:00,1.51095,1.51095,1.5109,1.5109,132900000.0
2009-11-04 04:55:00,1.5109,1.5109,1.51085,1.5109,166000000.0
2009-11-04 04:56:00,1.5109,1.51095,1.5109,1.51095,244900000.0
2009-11-04 04:57:00,1.5109,1.51095,1.5109,1.51095,430500000.0
2009-11-04 04:58:00,1.51095,1.51095,1.51095,1.51095,56500000.0
2009-11-04 04:59:00,1.511,1.511,1.5109,1.5109,90800000.0
2009-11-04 05:00:00,1.5109,1.51095,1.5109,1.5109,210700000.0
2009-11-04 05:01:00,1.5109,1.51095,1.51085,1.51095,274900000.0
2009-11-04 05:02:00,1.51095,1.51095,1.51085,1.51095,293300000.0
2009-11-04 05:03:00,1.51095,1.51095,1.51095,1.51095,220000000.0
2009-11-04 05:04:00,1.51095,1.51095,1.5109,1.51095,307200000.0
2009-11-04 05:05:00,1.51095,1.51095,1.51095,1.51095,357600000.0
2009-11-04 05:06:00,1.51095,1.51095,1.51095,1.51095,240000000.0
2009-11-04 05:07:00,1.51095,1.51095,1.51095,1.51095,219200000.0
2009-11-04 05:08:00,1.51095,1.51095,1.51095,1.51095,52800000.0
2009-11-04 05:09:00,1.51095,1.51095,1.5109,1.51095,74400000.0
2009-11-04 05:10:00,1.51095,1.51095,1.51095,1.51095,24000000.0
2009-11-04 05:11:00,1.51095,1.51095,1.51095,1.51095,68000000.0
2009-11-04 05:12:00,1.51095,1.51095,1.51095,1.51095,93600000.0
2009-11-04 05:13:00,1.51095,1.51095,1.5109,1.5109,78700000.0
2009-11-04 05:14:00,1.5109,1.51095,1.5109,1.5109,108800000.0
2009-11-04 05:15:00,1.5109,1.51105,1.5109,1.51105,121200000.0
2009-11-04 05:16:00,1.51105,1.51105,1.51095,1.51105,41800000.0
2009-11-04 05:17:00,1.51105,1.51105,1.511,1.51105,77100000.0
2009-11-04 05:18:00,1.51105,1.51105,1.51095,1.511,175000000.0
2009-11-04 05:19:00,1.511,1.51105,1.511,1.511,43200000.0
2009-11-04 05:20:00,1.511,1.511,1.511,1.511,24000000.0
2009-11-04 05:21:00,1.511,1.51105,1.511,1.51105,50400000.0
2009-11-04 05:22:00,1.511,1.511,1.511,1.511,120000000.0
2009-11-04 05:23:00,1.511,1.511,1.511,1.511,222200000.0
2009-11-04 05:24:00,1.511,1.511,1.51095,1.511,244700000.0
2009-11-04 05:25:00,1.511,1.51105,1.51095,1.511,315100000.0
2009-11-04 05:26:00,1.511,1.511,1.511,1.511,267100000.0
2009-11-04 05:27:00,1.511,1.511,1.511,1.511,216000000.0
2009-11-04 05:28:00,1.511,1.511,1.511,1.511,185600000.0
2009-11-04 05:29:00,1.511,1.511,1.51095,1.511,295600000.0
2009-11-04 05:30:00,1.511,1.51105,1.511,1.511,84600000.0
2009-11-04 05:31:00,1.511,1.5111,1.51095,1.51105,237600000.0
2009-11-04 05:32:00,1.51105,1.51105,1.511,1.511,169500000.0
2009-11-04 05:33:00,1.511,1.511,1.51095,1.51095,277600000.0
2009-11-04 05:34:00,1.51095,1.511,1.51095,1.511,287700000.0
2009-11-04 05:35:00,1.511,1.511,1.51095,1.511,212000000.0
2009-11-04 05:36:00,1.511,1.511,1.51095,1.511,140700000.0
2009-11-04 05:37:00,1.511,1.511,1.51095,1.511,344400000.0
2009-11-04 05:38:00,1.511,1.511,1.511,1.511,197200000.0
2009-11-04 05:39:00,1.511,1.51105,1.511,1.511,96500000.0
2009-11-04 05:40:00,1.511,1.51105,1.51095,1.51095,443800000.0
2009-11-04 05:41:00,1.51095,1.511,1.51095,1.51095,241900000.0
2009-11-04 05:42:00,1.511,1.511,1.51095,1.511,158800000.0
2009-11-04 05:43:00,1.511,1.511,1.51095,1.511,291900000.0
2009-11-04 05:44:00,1.511,1.5111,1.51095,1.5111,112700000.0
2009-11-04 05:45:00,1.5111,1.51115,1.511,1.51105,63000000.0
2009-11-04 05:46:00,1.51105,1.51105,1.511,1.51105,20000000.0
2009-11-04 05:47:00,1.51105,1.51105,1.511,1.51105,161500000.0
2009-11-04 05:48:00,1.51105,1.51105,1.511,1.51105,84600000.0
2009-11-04 05:49:00,1.51105,1.51105,1.511,1.511,369400000.0
2009-11-04 05:50:00,1.511,1.511,1.511,1.511,300900000.0
2009-11-04 05:51:00,1.511,1.511,1.511,1.511,144800000.0
2009-11-04 05:52:00,1.511,1.511,1.511,1.511,150700000.0
2009-11-04 05:53:00,1.511,1.511,1.511,1.511,263100000.0
2009-11-04 05:54:00,1.511,1.511,1.511,1.511,161000000.0
2009-11-04 05:55:00,1.511,1.511,1.51095,1.511,130400000.0
2009-11-04 05:56:00,1.511,1.511,1.51095,1.511,541000000.0
2009-11-04 05:57:00,1.511,1.51105,1.511,1.511,315200000.0
2009-11-04 05:58:00,1.511,1.511,1.511,1.511,212300000.0
2009-11-04 05:59:00,1.511,1.5111,1.51095,1.51105,281600000.0
2009-11-04 06:00:00,1.511,1.51105,1.511,1.51105,169400000.0
2009-11-04 06:01:00,1.511,1.51105,1.511,1.51105,99200000.0
2009-11-04 06:02:00,1.51105,1.51105,1.51105,1.51105,31400000.0
2009-11-04 06:03:00,1.51105,1.51105,1.511,1.511,159400000.0
2009-11-04 06:04:00,1.511,1.5111,1.511,1.5111,128800000.0
2009-11-04 06:05:00,1.5111,1.51115,1.511,1.5111,156400000.0
2009-11-04 06:06:00,1.5111,1.5111,1.51105,1.5111,69400000.0
2009-11-04 06:07:00,1.5111,1.5111,1.51105,1.5111,51100000.0
2009-11-04 06:08:00,1.5111,1.51115,1.5111,1.51115,67700000.0
2009-11-04 06:09:00,1.51115,1.51115,1.5111,1.5111,18600000.0
2009-11-04 06:10:00,1.5111,1.51125,1.5111,1.51115,395100000.0
2009-11-04 06:11:00,1.51115,1.51115,1.51105,1.51105,241800000.0
2009-11-04 06:12:00,1.51105,1.5112,1.51105,1.51115,293500000.0
2009-11-04 06:13:00,1.51115,1.51115,1.51105,1.51115,247600001.0
2009-11-04 06:14:00,1.51115,1.5112,1.51105,1.51105,329000000.0
2009-11-04 06:15:00,1.5111,1.5111,1.511,1.51105,273200000.0
2009-11-04 06:16:00,1.51105,1.5111,1.511,1.51105,173500000.0
2009-11-04 06:17:00,1.51105,1.5113,1.51105,1.5112,414300000.0
2009-11-04 06:18:00,1.51125,1.5113,1.5112,1.5112,199200000.0
2009-11-04 06:19:00,1.5112,1.5112,1.51105,1.5111,354800000.0
2009-11-04 06:20:00,1.5111,1.51115,1.51105,1.51115,393100000.0
2009-11-04 06:21:00,1.51115,1.51125,1.5111,1.5111,449800000.0
2009-11-04 06:22:00,1.5111,1.5112,1.5111,1.51115,197400000.0
2009-11-04 06:23:00,1.51115,1.51125,1.51115,1.51125,152900000.0
2009-11-04 06:24:00,1.5112,1.51125,1.5112,1.51125,70300000.0
2009-11-04 06:25:00,1.51125,1.51125,1.5111,1.51115,224800000.0
2009-11-04 06:26:00,1.51115,1.51115,1.5111,1.5111,35600000.0
2009-11-04 06:27:00,1.5111,1.51115,1.5111,1.51115,103600000.0
2009-11-04 06:28:00,1.51115,1.51115,1.51105,1.5111,206900000.0
2009-11-04 06:29:00,1.5111,1.51115,1.51095,1.5111,319900000.0
2009-11-04 06:30:00,1.5111,1.51125,1.51105,1.51125,172000000.0
2009-11-04 06:31:00,1.51125,1.5113,1.51115,1.51115,330800000.0
2009-11-04 06:32:00,1.51115,1.5112,1.5111,1.51115,368500000.0
2009-11-04 06:33:00,1.5111,1.51115,1.51105,1.5111,166800000.0
2009-11-04 06:34:00,1.5111,1.51115,1.51105,1.5111,372900000.0
2009-11-04 06:35:00,1.5111,1.5111,1.511,1.51105,295800000.0
2009-11-04 06:36:00,1.51105,1.5111,1.511,1.511,533700000.0
2009-11-04 06:37:00,1.511,1.51115,1.511,1.51115,197300000.0
2009-11-04 06:38:00,1.51115,1.51115,1.51115,1.51115,337000000.0
2009-11-04 06:39:00,1.51115,1.5112,1.51115,1.5112,577000000.0
2009-11-04 06:40:00,1.5112,1.5112,1.51115,1.5112,471100000.0
2009-11-04 06:41:00,1.5112,1.51125,1.51115,1.51125,361800000.0
2009-11-04 06:42:00,1.51125,1.51125,1.51125,1.51125,391600000.0
2009-11-04 06:43:00,1.51125,1.51125,1.51125,1.51125,278800000.0
2009-11-04 06:44:00,1.51125,1.51125,1.51125,1.51125,158400000.0
2009-11-04 06:45:00,1.51125,1.5113,1.51125,1.51125,541800000.0
2009-11-04 06:46:00,1.51125,1.51125,1.51125,1.51125,623200000.0
2009-11-04 06:47:00,1.51125,1.5113,1.51125,1.5113,336200000.0
2009-11-04 06:48:00,1.5113,1.5113,1.51125,1.51125,507900000.0
2009-11-04 06:49:00,1.51125,1.51125,1.51125,1.51125,97700000.0
2009-11-04 06:50:00,1.51125,1.5114,1.51125,1.51135,273200000.0
2009-11-04 06:51:00,1.51135,1.51145,1.5113,1.5113,207500000.0
2009-11-04 06:52:00,1.5113,1.5114,1.5113,1.5113,397000000.0
2009-11-04 06:53:00,1.5113,1.51135,1.5113,1.5113,182100000.0
2009-11-04 06:54:00,1.5113,1.5113,1.51125,1.51125,256200000.0
2009-11-04 06:55:00,1.51125,1.5113,1.51125,1.5113,306200000.0
2009-11-04 06:56:00,1.5113,1.5113,1.5113,1.5113,423900000.0
2009-11-04 06:57:00,1.5113,1.5113,1.5113,1.5113,709900000.0
2009-11-04 06:58:00,1.5113,1.5113,1.5113,1.5113,334100000.0
2009-11-04 06:59:00,1.5113,1.5114,1.5113,1.51135,88800000.0
2009-11-04 07:00:00,1.51135,1.5114,1.5113,1.5113,710900000.0
2009-11-04 07:01:00,1.5113,1.51135,1.5113,1.5113,461700000.0
2009-11-04 07:02:00,1.5113,1.5114,1.5113,1.5114,568800000.0
2009-11-04 07:03:00,1.5114,1.5114,1.5114,1.5114,6000000.0
2009-11-04 07:04:00,1.5114,1.5114,1.5113,1.5113,108500000.0
2009-11-04 07:05:00,1.5113,1.51135,1.5113,1.51135,351500000.0
2009-11-04 07:06:00,1.51135,1.51135,1.51135,1.51135,31800000.0
2009-11-04 07:07:00,1.51135,1.51135,1.5113,1.51135,458900000.0
2009-11-04 07:08:00,1.51135,1.5114,1.51135,1.5114,303200000.0
2009-11-04 07:09:00,1.5114,1.5114,1.5113,1.5113,206700000.0
2009-11-04 07:10:00,1.51135,1.51135,1.51125,1.51135,176700000.0
2009-11-04 07:11:00,1.51135,1.5115,1.5113,1.51145,207400000.0
2009-11-04 07:12:00,1.5115,1.51155,1.51145,1.51145,155900000.0
2009-11-04 07:13:00,1.51145,1.51145,1.5114,1.5114,123900000.0
2009-11-04 07:14:00,1.5114,1.51145,1.5114,1.51145,199100000.0
2009-11-04 07:15:00,1.51145,1.51145,1.51135,1.51135,413600000.0
2009-11-04 07:16:00,1.51135,1.5115,1.5113,1.51145,454800000.0
2009-11-04 07:17:00,1.51145,1.51155,1.5113,1.5113,366800000.0
2009-11-04 07:18:00,1.5113,1.51135,1.51125,1.51135,332700000.0
2009-11-04 07:19:00,1.51135,1.5114,1.51135,1.51135,267600000.0
2009-11-04 07:20:00,1.51135,1.5114,1.51135,1.51135,244600000.0
2009-11-04 07:21:00,1.51135,1.5114,1.51135,1.51135,318100000.0
2009-11-04 07:22:00,1.51135,1.51135,1.51125,1.51135,195200000.0
2009-11-04 07:23:00,1.51135,1.51135,1.51135,1.51135,59400000.0
2009-11-04 07:24:00,1.51135,1.51145,1.51135,1.51135,105900000.0
2009-11-04 07:25:00,1.51135,1.51135,1.51125,1.5113,81500000.0
2009-11-04 07:26:00,1.5113,1.5113,1.5112,1.5113,82800000.0
2009-11-04 07:27:00,1.51125,1.5113,1.5112,1.5112,159600000.0
2009-11-04 07:28:00,1.5112,1.51125,1.51115,1.5112,100400000.0
2009-11-04 07:29:00,1.5112,1.51135,1.51115,1.5112,105600000.0
2009-11-04 07:30:00,1.5112,1.51135,1.51115,1.51115,144300000.0
2009-11-04 07:31:00,1.5112,1.5112,1.51115,1.51115,38200000.0
2009-11-04 07:32:00,1.51115,1.5112,1.51115,1.5112,153500000.0
2009-11-04 07:33:00,1.5112,1.51135,1.5112,1.5113,169200000.0
2009-11-04 07:34:00,1.5113,1.51135,1.5113,1.51135,96000000.0
2009-11-04 07:35:00,1.5114,1.5114,1.51125,1.5113,90400000.0
2009-11-04 07:36:00,1.51125,1.51135,1.51125,1.51125,113900000.0
2009-11-04 07:37:00,1.5113,1.5113,1.51125,1.5113,196800000.0
2009-11-04 07:38:00,1.5113,1.5113,1.51125,1.51125,190100000.0
2009-11-04 07:39:00,1.51125,1.5113,1.51125,1.51125,170600000.0
2009-11-04 07:40:00,1.51125,1.5113,1.5112,1.51125,442300000.0
2009-11-04 07:41:00,1.51125,1.51125,1.5112,1.5112,228900000.0
2009-11-04 07:42:00,1.5112,1.51125,1.51115,1.51125,365300000.0
2009-11-04 07:43:00,1.51125,1.51135,1.5112,1.51135,478400000.0
2009-11-04 07:44:00,1.51135,1.51135,1.5112,1.5112,187000000.0
2009-11-04 07:45:00,1.5112,1.51125,1.5112,1.51125,217200000.0
2009-11-04 07:46:00,1.5112,1.5112,1.51115,1.5112,17100000.0
2009-11-04 07:47:00,1.5112,1.5112,1.51105,1.51105,192100000.0
2009-11-04 07:48:00,1.51105,1.5111,1.51105,1.5111,136499999.0
2009-11-04 07:49:00,1.5111,1.5112,1.51105,1.5112,75000000.0
2009-11-04 07:50:00,1.51115,1.51125,1.51115,1.51115,92200000.0
2009-11-04 07:51:00,1.51115,1.5112,1.51105,1.51115,59900000.0
2009-11-04 07:52:00,1.51115,1.5112,1.51115,1.51115,98500000.0
2009-11-04 07:53:00,1.51115,1.5112,1.5111,1.51115,119000000.0
2009-11-04 07:54:00,1.51115,1.51135,1.51115,1.51135,61100000.0
2009-11-04 07:55:00,1.51135,1.5114,1.5112,1.5112,160400000.0
2009-11-04 07:56:00,1.5112,1.5112,1.5112,1.5112,70700000.0
2009-11-04 07:57:00,1.5112,1.5113,1.51115,1.51115,210800000.0
2009-11-04 07:58:00,1.51115,1.5112,1.51115,1.5112,62600000.0
2009-11-04 07:59:00,1.5112,1.51135,1.5111,1.51115,117500000.0
2009-11-04 08:00:00,1.51115,1.5112,1.5111,1.51115,227700000.0
2009-11-04 08:01:00,1.51115,1.51135,1.51115,1.5113,158900000.0
2009-11-04 08:02:00,1.51125,1.5113,1.5112,1.51125,189000000.0
2009-11-04 08:03:00,1.51125,1.5113,1.51125,1.51125,203100000.0
2009-11-04 08:04:00,1.51125,1.5113,1.5112,1.51125,243400000.0
2009-11-04 08:05:00,1.5112,1.5113,1.5111,1.5113,466900000.0
2009-11-04 08:06:00,1.5113,1.51135,1.5112,1.51125,357500000.0
2009-11-04 08:07:00,1.51135,1.51135,1.51125,1.51125,199000000.0
2009-11-04 08:08:00,1.5112,1.5112,1.5111,1.51115,281400000.0
2009-11-04 08:09:00,1.51115,1.5113,1.5111,1.5113,455800000.0
2009-11-04 08:10:00,1.5113,1.5113,1.5111,1.5112,360100000.0
2009-11-04 08:11:00,1.5112,1.51125,1.51115,1.5112,225400000.0
2009-11-04 08:12:00,1.5112,1.5113,1.5112,1.51125,172000000.0
2009-11-04 08:13:00,1.51125,1.51125,1.5112,1.51125,172700000.0
2009-11-04 08:14:00,1.51125,1.51135,1.51125,1.5113,186400000.0
2009-11-04 08:15:00,1.51125,1.5113,1.5112,1.51125,228900000.0
2009-11-04 08:16:00,1.51125,1.51125,1.51125,1.51125,8600000.0
2009-11-04 08:17:00,1.5113,1.5113,1.5113,1.5113,30600000.0
2009-11-04 08:18:00,1.5113,1.5113,1.51125,1.5113,118900000.0
2009-11-04 08:19:00,1.5113,1.51135,1.5112,1.51135,205000000.0
2009-11-04 08:20:00,1.51135,1.51135,1.5111,1.5111,280200000.0
2009-11-04 08:21:00,1.51105,1.51125,1.51105,1.5111,363400000.0
2009-11-04 08:22:00,1.5111,1.51115,1.51105,1.5111,195700000.0
2009-11-04 08:23:00,1.5111,1.51115,1.511,1.5111,247800000.0
2009-11-04 08:24:00,1.5111,1.5111,1.51105,1.51105,131300001.0
2009-11-04 08:25:00,1.51105,1.5112,1.51105,1.51115,284800000.0
2009-11-04 08:26:00,1.5111,1.51115,1.51105,1.51115,398100000.0
2009-11-04 08:27:00,1.51115,1.51115,1.5111,1.51115,218500000.0
2009-11-04 08:28:00,1.51115,1.51125,1.51105,1.51105,345200000.0
2009-11-04 08:29:00,1.51105,1.5111,1.51105,1.51105,217200000.0
2009-11-04 08:30:00,1.51105,1.5112,1.51105,1.51105,256300000.0
2009-11-04 08:31:00,1.51105,1.5113,1.51105,1.5112,114900000.0
2009-11-04 08:32:00,1.5112,1.5113,1.51105,1.51105,132900000.0
2009-11-04 08:33:00,1.51105,1.51105,1.51105,1.51105,251000000.0
2009-11-04 08:34:00,1.51105,1.5112,1.51105,1.5112,79300000.0
2009-11-04 08:35:00,1.5112,1.5113,1.5112,1.51125,20300000.0
2009-11-04 08:36:00,1.51125,1.5113,1.5112,1.51125,38100000.0
2009-11-04 08:37:00,1.51125,1.5113,1.51125,1.51125,20400000.0
2009-11-04 08:38:00,1.51125,1.51135,1.51125,1.5113,58100000.0
2009-11-04 08:39:00,1.5113,1.5113,1.5112,1.51125,237700000.0
2009-11-04 08:40:00,1.5112,1.5113,1.5112,1.51125,223200000.0
2009-11-04 08:41:00,1.51125,1.51125,1.5112,1.51125,56500000.0
2009-11-04 08:42:00,1.51125,1.51145,1.5112,1.5113,150100000.0
2009-11-04 08:43:00,1.5113,1.5114,1.51115,1.51115,201400000.0
2009-11-04 08:44:00,1.5112,1.5114,1.5112,1.51135,358600000.0
2009-11-04 08:45:00,1.51135,1.51155,1.51135,1.51145,470400000.0
2009-11-04 08:46:00,1.51145,1.51165,1.51135,1.5114,510700000.0
2009-11-04 08:47:00,1.5114,1.51155,1.5114,1.51155,499600000.0
2009-11-04 08:48:00,1.51155,1.51165,1.5115,1.51165,218900000.0
2009-11-04 08:49:00,1.51165,1.51175,1.51155,1.5116,346600000.0
2009-11-04 08:50:00,1.5117,1.5118,1.51155,1.51155,239300000.0
2009-11-04 08:51:00,1.51155,1.51165,1.51155,1.5116,239400000.0
2009-11-04 08:52:00,1.5116,1.5117,1.51155,1.5117,210900000.0
2009-11-04 08:53:00,1.5117,1.5117,1.5114,1.5114,404100000.0
2009-11-04 08:54:00,1.51135,1.51145,1.51135,1.51145,268200000.0
2009-11-04 08:55:00,1.51145,1.5115,1.51135,1.5114,60000000.0
2009-11-04 08:56:00,1.51145,1.5116,1.5114,1.51145,245000000.0
2009-11-04 08:57:00,1.51145,1.5115,1.51145,1.51145,210300000.0
2009-11-04 08:58:00,1.51145,1.51155,1.5114,1.51145,278900000.0
2009-11-04 08:59:00,1.51145,1.51145,1.51145,1.51145,7400000.0
2009-11-04 09:00:00,1.5114,1.51155,1.5114,1.5115,145900000.0
2009-11-04 09:01:00,1.51145,1.5115,1.51145,1.5115,48700000.0
2009-11-04 09:02:00,1.5115,1.51165,1.5115,1.51165,69500000.0
2009-11-04 09:03:00,1.51165,1.51175,1.51165,1.51175,77300000.0
2009-11-04 09:04:00,1.51175,1.51175,1.5116,1.51175,104000000.0
2009-11-04 09:05:00,1.51175,1.51175,1.51165,1.5117,89700000.0
2009-11-04 09:06:00,1.5117,1.5117,1.51165,1.51165,48700000.0
2009-11-04 09:07:00,1.51175,1.51185,1.5116,1.51185,63900000.0
2009-11-04 09:08:00,1.5118,1.51185,1.51165,1.51175,157800000.0
2009-11-04 09:09:00,1.51175,1.5119,1.51175,1.51175,191800000.0
2009-11-04 09:10:00,1.51175,1.5119,1.51165,1.51175,1020399998.0
2009-11-04 09:11:00,1.5118,1.51185,1.5117,1.51185,293700001.0
2009-11-04 09:12:00,1.51175,1.5118,1.51165,1.5117,671000000.0
2009-11-04 09:13:00,1.5117,1.5117,1.5116,1.51165,214400001.0
2009-11-04 09:14:00,1.5117,1.5118,1.51165,1.5117,291099998.0
2009-11-04 09:15:00,1.5117,1.51175,1.51165,1.51175,324600001.0
2009-11-04 09:16:00,1.5118,1.5118,1.51165,1.5117,521700000.0
2009-11-04 09:17:00,1.5117,1.51175,1.51165,1.5117,120400000.0
2009-11-04 09:18:00,1.5117,1.5117,1.5114,1.51145,178700000.0
2009-11-04 09:19:00,1.51145,1.5116,1.5114,1.5116,380200000.0
2009-11-04 09:20:00,1.5116,1.51165,1.5114,1.5116,567600000.0
2009-11-04 09:21:00,1.5116,1.51165,1.5116,1.5116,196500000.0
2009-11-04 09:22:00,1.5116,1.5117,1.5116,1.5116,157600000.0
2009-11-04 09:23:00,1.5116,1.5117,1.5116,1.5117,219100000.0
2009-11-04 09:24:00,1.51165,1.5117,1.51165,1.5117,69200000.0
2009-11-04 09:25:00,1.5117,1.5117,1.5116,1.51165,82100000.0
2009-11-04 09:26:00,1.5117,1.5117,1.5116,1.5116,270300000.0
2009-11-04 09:27:00,1.5116,1.51165,1.51155,1.51165,319800000.0
2009-11-04 09:28:00,1.51165,1.51165,1.5116,1.5116,146000000.0
2009-11-04 09:29:00,1.5116,1.51165,1.5116,1.51165,177600000.0
2009-11-04 09:30:00,1.51165,1.5117,1.5116,1.5116,184400000.0
2009-11-04 09:31:00,1.5116,1.5117,1.51155,1.5116,384599999.0
2009-11-04 09:32:00,1.5116,1.51165,1.5116,1.5116,119600000.0
2009-11-04 09:33:00,1.5116,1.5116,1.5116,1.5116,89600000.0
2009-11-04 09:34:00,1.51165,1.51165,1.5116,1.5116,55700000.0
2009-11-04 09:35:00,1.5116,1.51165,1.5116,1.5116,115400000.0
2009-11-04 09:36:00,1.5116,1.5116,1.5116,1.5116,100000000.0
2009-11-04 09:37:00,1.5116,1.51165,1.51155,1.5116,136700000.0
2009-11-04 09:38:00,1.5116,1.5116,1.5115,1.5115,212400000.0
2009-11-04 09:39:00,1.5115,1.5116,1.5115,1.5115,253100000.0
2009-11-04 09:40:00,1.51155,1.5117,1.51155,1.51155,605900000.0
2009-11-04 09:41:00,1.51155,1.5116,1.5115,1.51155,374600000.0
2009-11-04 09:42:00,1.5115,1.5117,1.5115,1.5117,379300001.0
2009-11-04 09:43:00,1.5117,1.5118,1.51155,1.5116,447700001.0
2009-11-04 09:44:00,1.5116,1.5116,1.5115,1.51155,522700000.0
2009-11-04 09:45:00,1.51155,1.51165,1.51145,1.51155,315500000.0
2009-11-04 09:46:00,1.51155,1.5116,1.5115,1.51155,297200000.0
2009-11-04 09:47:00,1.51155,1.5116,1.5115,1.5115,431200000.0
2009-11-04 09:48:00,1.5115,1.51165,1.5115,1.5116,597100000.0
2009-11-04 09:49:00,1.51165,1.51165,1.5115,1.51155,313800000.0
2009-11-04 09:50:00,1.5115,1.51165,1.5115,1.51155,425800000.0
2009-11-04 09:51:00,1.51155,1.5116,1.5115,1.51155,223100000.0
2009-11-04 09:52:00,1.51155,1.51165,1.51155,1.51165,323100000.0
2009-11-04 09:53:00,1.51165,1.51175,1.51165,1.5117,300399997.0
2009-11-04 09:54:00,1.5117,1.5118,1.51165,1.5117,253300000.0
2009-11-04 09:55:00,1.5117,1.51175,1.5117,1.5117,197900000.0
2009-11-04 09:56:00,1.5117,1.51175,1.51165,1.5117,442599999.0
2009-11-04 09:57:00,1.5117,1.5117,1.51145,1.51145,166300000.0
2009-11-04 09:58:00,1.5115,1.51155,1.51145,1.51145,150800000.0
2009-11-04 09:59:00,1.51145,1.5115,1.5114,1.51145,225200000.0
2009-11-04 10:00:00,1.51145,1.5115,1.5114,1.5114,391700000.0
2009-11-04 10:01:00,1.5114,1.51145,1.5114,1.51145,250400000.0
2009-11-04 10:02:00,1.51145,1.51145,1.51135,1.51145,201600000.0
2009-11-04 10:03:00,1.51145,1.51145,1.51135,1.51135,138400000.0
2009-11-04 10:04:00,1.51135,1.5115,1.51135,1.5115,414400000.0
2009-11-04 10:05:00,1.51145,1.5115,1.51135,1.5114,341500000.0
2009-11-04 10:06:00,1.5114,1.5115,1.5114,1.5114,502100000.0
2009-11-04 10:07:00,1.5114,1.51155,1.51135,1.51135,669600000.0
2009-11-04 10:08:00,1.5114,1.5114,1.51135,1.5114,336700000.0
2009-11-04 10:09:00,1.5114,1.5114,1.51115,1.5112,431700000.0
2009-11-04 10:10:00,1.51125,1.51135,1.51115,1.51135,651199999.0
2009-11-04 10:11:00,1.51135,1.51135,1.5111,1.5112,955700002.0
2009-11-04 10:12:00,1.5112,1.5114,1.51115,1.5113,890799998.0
2009-11-04 10:13:00,1.5113,1.51135,1.5113,1.5113,546700000.0
2009-11-04 10:14:00,1.5113,1.51135,1.5112,1.5112,430300000.0
2009-11-04 10:15:00,1.5112,1.5114,1.51095,1.5113,706900001.0
2009-11-04 10:16:00,1.5113,1.51135,1.51125,1.51125,197800000.0
2009-11-04 10:17:00,1.5113,1.51135,1.5111,1.51125,355999999.0
2009-11-04 10:18:00,1.51125,1.51135,1.51125,1.5113,110800000.0
2009-11-04 10:19:00,1.5113,1.5114,1.5113,1.5114,112200000.0
2009-11-04 10:20:00,1.5114,1.5114,1.5113,1.5113,187400000.0
2009-11-04 10:21:00,1.5113,1.5114,1.5113,1.51135,353000000.0
2009-11-04 10:22:00,1.51135,1.5114,1.5113,1.5114,311100000.0
2009-11-04 10:23:00,1.5114,1.5114,1.51135,1.51135,287500000.0
2009-11-04 10:24:00,1.51135,1.5114,1.5113,1.5113,344200000.0
2009-11-04 10:25:00,1.5113,1.51135,1.5113,1.5113,130500000.0
2009-11-04 10:26:00,1.5113,1.51135,1.5113,1.5113,154200000.0
2009-11-04 10:27:00,1.5113,1.51135,1.5112,1.5113,192700000.0
2009-11-04 10:28:00,1.5113,1.51135,1.5113,1.5113,214500000.0
2009-11-04 10:29:00,1.5113,1.5114,1.5113,1.51135,134300000.0
2009-11-04 10:30:00,1.51135,1.5114,1.5113,1.51135,323500000.0
2009-11-04 10:31:00,1.51135,1.5114,1.51135,1.51135,144200000.0
2009-11-04 10:32:00,1.51135,1.51145,1.51135,1.5114,385300001.0
2009-11-04 10:33:00,1.5114,1.51145,1.51135,1.51135,200200000.0
2009-11-04 10:34:00,1.51135,1.51145,1.5113,1.5113,266200001.0
2009-11-04 10:35:00,1.5113,1.51135,1.51125,1.51135,335500000.0
2009-11-04 10:36:00,1.51135,1.51135,1.5113,1.5113,398200000.0
2009-11-04 10:37:00,1.5113,1.51135,1.5113,1.5113,497800000.0
2009-11-04 10:38:00,1.5113,1.51135,1.51125,1.5113,354500000.0
2009-11-04 10:39:00,1.5113,1.51135,1.51125,1.5113,383099999.0
2009-11-04 10:40:00,1.5113,1.5113,1.51125,1.51125,382600000.0
2009-11-04 10:41:00,1.51125,1.51125,1.511,1.5111,733700000.0
2009-11-04 10:42:00,1.51115,1.5112,1.51105,1.51115,428700000.0
2009-11-04 10:43:00,1.51115,1.5112,1.51105,1.5111,359900000.0
2009-11-04 10:44:00,1.5111,1.51125,1.5111,1.5112,339200000.0
2009-11-04 10:45:00,1.5112,1.5112,1.51105,1.5111,415100000.0
2009-11-04 10:46:00,1.5111,1.5112,1.51105,1.5112,378700000.0
2009-11-04 10:47:00,1.5112,1.51125,1.51105,1.5111,406200000.0
2009-11-04 10:48:00,1.5111,1.5112,1.5111,1.51115,537799999.0
2009-11-04 10:49:00,1.51115,1.51115,1.51095,1.51095,597299999.0
2009-11-04 10:50:00,1.51095,1.51105,1.5108,1.51085,306200000.0
2009-11-04 10:51:00,1.51085,1.51085,1.51065,1.51075,744500002.0
2009-11-04 10:52:00,1.51075,1.51075,1.51065,1.51065,329600000.0
2009-11-04 10:53:00,1.51065,1.51065,1.5105,1.5105,370400000.0
2009-11-04 10:54:00,1.5105,1.5106,1.5105,1.51055,490399999.0
2009-11-04 10:55:00,1.51055,1.5107,1.51055,1.5107,351300000.0
2009-11-04 10:56:00,1.5107,1.51075,1.51055,1.5107,422799999.0
2009-11-04 10:57:00,1.51065,1.5107,1.51055,1.51055,611000000.0
2009-11-04 10:58:00,1.51055,1.51065,1.5105,1.5106,832700000.0
2009-11-04 10:59:00,1.5106,1.51075,1.5106,1.5107,524900000.0
2009-11-04 11:00:00,1.5107,1.5108,1.5106,1.5108,392300000.0
2009-11-04 11:01:00,1.5108,1.5109,1.5106,1.5108,732800000.0
2009-11-04 11:02:00,1.5108,1.5109,1.51075,1.51085,494800000.0
2009-11-04 11:03:00,1.51085,1.51115,1.51085,1.5111,338500000.0
2009-11-04 11:04:00,1.5111,1.51115,1.5111,1.5111,174800000.0
2009-11-04 11:05:00,1.5111,1.5112,1.5111,1.51115,168100000.0
2009-11-04 11:06:00,1.5111,1.51115,1.51095,1.51105,728799999.0
2009-11-04 11:07:00,1.51105,1.51105,1.5108,1.51085,434299999.0
2009-11-04 11:08:00,1.51085,1.511,1.51085,1.511,649100000.0
2009-11-04 11:09:00,1.511,1.51115,1.5108,1.5108,458100000.0
2009-11-04 11:10:00,1.5108,1.5109,1.5108,1.5109,324300000.0
2009-11-04 11:11:00,1.5109,1.511,1.5109,1.51095,565200000.0
2009-11-04 11:12:00,1.51095,1.51105,1.5109,1.511,449600000.0
2009-11-04 11:13:00,1.51095,1.51095,1.51085,1.51095,331200000.0
2009-11-04 11:14:00,1.51095,1.511,1.51095,1.51095,484400000.0
2009-11-04 11:15:00,1.51095,1.51095,1.51085,1.51095,248500000.0
2009-11-04 11:16:00,1.51095,1.51095,1.5108,1.5109,494000000.0
2009-11-04 11:17:00,1.5109,1.51105,1.51085,1.5109,566100001.0
2009-11-04 11:18:00,1.5109,1.5109,1.51085,1.5109,217200000.0
2009-11-04 11:19:00,1.5109,1.5109,1.51085,1.5109,143900000.0
2009-11-04 11:20:00,1.5109,1.5109,1.51085,1.51085,88000000.0
2009-11-04 11:21:00,1.51085,1.51085,1.51075,1.5108,77600000.0
2009-11-04 11:22:00,1.5108,1.5108,1.51075,1.5108,165500000.0
2009-11-04 11:23:00,1.5108,1.51085,1.5108,1.51085,186000000.0
2009-11-04 11:24:00,1.51085,1.5109,1.5108,1.51085,239800001.0
2009-11-04 11:25:00,1.51085,1.5109,1.5108,1.5108,393500000.0
2009-11-04 11:26:00,1.5108,1.51085,1.51075,1.51085,458600001.0
2009-11-04 11:27:00,1.51085,1.51085,1.51065,1.5107,839500001.0
2009-11-04 11:28:00,1.5107,1.51075,1.5106,1.5106,589700000.0
2009-11-04 11:29:00,1.5106,1.5107,1.5106,1.51065,419700000.0
2009-11-04 11:30:00,1.51065,1.51075,1.51065,1.51065,500400000.0
2009-11-04 11:31:00,1.51065,1.5107,1.51065,1.51065,365900000.0
2009-11-04 11:32:00,1.51065,1.5107,1.51065,1.5107,154400000.0
2009-11-04 11:33:00,1.5107,1.51085,1.51065,1.5108,157900000.0
2009-11-04 11:34:00,1.51075,1.5109,1.5107,1.51075,488500000.0
2009-11-04 11:35:00,1.5108,1.51085,1.51075,1.51085,166100000.0
2009-11-04 11:36:00,1.51085,1.5109,1.51075,1.51075,225400000.0
2009-11-04 11:37:00,1.51085,1.51085,1.5106,1.5107,372800001.0
2009-11-04 11:38:00,1.5107,1.5107,1.5106,1.51065,296100000.0
2009-11-04 11:39:00,1.51065,1.5108,1.5106,1.51075,416800000.0
2009-11-04 11:40:00,1.5108,1.51085,1.5108,1.5108,107200000.0
2009-11-04 11:41:00,1.5108,1.51085,1.5108,1.5108,210400000.0
2009-11-04 11:42:00,1.5108,1.5109,1.51075,1.5108,259700000.0
2009-11-04 11:43:00,1.51075,1.5109,1.51075,1.5109,209200000.0
2009-11-04 11:44:00,1.5109,1.51105,1.5109,1.511,201200000.0
2009-11-04 11:45:00,1.511,1.511,1.5109,1.5109,234500000.0
2009-11-04 11:46:00,1.5109,1.51105,1.51085,1.51105,401699999.0
2009-11-04 11:47:00,1.51105,1.51115,1.51095,1.51115,536099998.0
2009-11-04 11:48:00,1.5112,1.5113,1.5111,1.5111,211800000.0
2009-11-04 11:49:00,1.5111,1.5111,1.51105,1.5111,505700000.0
2009-11-04 11:50:00,1.5111,1.51115,1.511,1.511,325500000.0
2009-11-04 11:51:00,1.511,1.5111,1.511,1.5111,332800000.0
2009-11-04 11:52:00,1.5111,1.5112,1.5111,1.5112,326600000.0
2009-11-04 11:53:00,1.5112,1.51135,1.5112,1.5112,278499999.0
2009-11-04 11:54:00,1.51125,1.51125,1.51105,1.5111,437500000.0
2009-11-04 11:55:00,1.5111,1.5113,1.511,1.51125,525500000.0
2009-11-04 11:56:00,1.51125,1.51125,1.5111,1.51115,388900000.0
2009-11-04 11:57:00,1.5111,1.5111,1.5109,1.5109,305999999.0
2009-11-04 11:58:00,1.5109,1.51095,1.51075,1.51085,594300001.0
2009-11-04 11:59:00,1.51085,1.51115,1.51085,1.51105,453500000.0
2009-11-04 12:00:00,1.51105,1.51105,1.51095,1.51095,451700000.0
2009-11-04 12:01:00,1.51095,1.511,1.51085,1.511,413800000.0
2009-11-04 12:02:00,1.511,1.51115,1.51095,1.51105,447700000.0
2009-11-04 12:03:00,1.51105,1.5111,1.51095,1.511,664699998.0
2009-11-04 12:04:00,1.511,1.5114,1.511,1.51135,842800001.0
2009-11-04 12:05:00,1.5113,1.51155,1.51125,1.5114,753400001.0
2009-11-04 12:06:00,1.5114,1.51155,1.5114,1.51155,265300000.0
2009-11-04 12:07:00,1.5115,1.5116,1.5114,1.51145,702600000.0
2009-11-04 12:08:00,1.51145,1.51155,1.51145,1.51145,393300000.0
2009-11-04 12:09:00,1.51145,1.5115,1.51125,1.51125,515400000.0
2009-11-04 12:10:00,1.51125,1.5114,1.51125,1.51135,508900000.0
2009-11-04 12:11:00,1.51135,1.5114,1.51135,1.51135,288700001.0
2009-11-04 12:12:00,1.51135,1.5114,1.51135,1.51135,333500000.0
2009-11-04 12:13:00,1.51135,1.5114,1.51135,1.5114,148500000.0
2009-11-04 12:14:00,1.5114,1.5114,1.5113,1.5113,476200000.0
2009-11-04 12:15:00,1.5113,1.5115,1.5113,1.5113,643599999.0
2009-11-04 12:16:00,1.5113,1.51145,1.5113,1.5114,135600000.0
2009-11-04 12:17:00,1.5114,1.51145,1.51135,1.5114,281200000.0
2009-11-04 12:18:00,1.5114,1.5115,1.5114,1.5114,49600000.0
2009-11-04 12:19:00,1.5114,1.51155,1.5114,1.51145,130400000.0
2009-11-04 12:20:00,1.51145,1.5116,1.51145,1.51155,88000000.0
2009-11-04 12:21:00,1.51155,1.51155,1.51155,1.51155,96000000.0
2009-11-04 12:22:00,1.51155,1.5116,1.5115,1.5115,95200000.0
2009-11-04 12:23:00,1.51145,1.5115,1.5114,1.51145,206400000.0
2009-11-04 12:24:00,1.51145,1.51145,1.51135,1.51135,249800000.0
2009-11-04 12:25:00,1.51135,1.51135,1.51135,1.51135,169000000.0
2009-11-04 12:26:00,1.51135,1.51135,1.51125,1.51135,280000000.0
2009-11-04 12:27:00,1.51135,1.5114,1.51125,1.5114,448600000.0
2009-11-04 12:28:00,1.5114,1.5115,1.5114,1.51145,106400000.0
2009-11-04 12:29:00,1.51145,1.5115,1.5114,1.5114,308200000.0
2009-11-04 12:30:00,1.5114,1.5115,1.51135,1.5114,310700000.0
2009-11-04 12:31:00,1.51135,1.51145,1.5113,1.51135,345900000.0
2009-11-04 12:32:00,1.51145,1.51145,1.51135,1.5114,193200000.0
2009-11-04 12:33:00,1.5114,1.51145,1.51125,1.51125,121200000.0
2009-11-04 12:34:00,1.51125,1.51135,1.51125,1.5113,234200000.0
2009-11-04 12:35:00,1.5113,1.5113,1.51115,1.51115,483600000.0
2009-11-04 12:36:00,1.51115,1.5112,1.51115,1.5112,136000000.0
2009-11-04 12:37:00,1.5112,1.5112,1.51115,1.5112,177300000.0
2009-11-04 12:38:00,1.5112,1.5112,1.511,1.511,172100000.0
2009-11-04 12:39:00,1.511,1.5111,1.511,1.511,184700000.0
2009-11-04 12:40:00,1.511,1.51105,1.511,1.511,229400000.0
2009-11-04 12:41:00,1.511,1.5111,1.511,1.511,220500000.0
2009-11-04 12:42:00,1.511,1.51105,1.51095,1.511,354200000.0
2009-11-04 12:43:00,1.511,1.51105,1.51095,1.51105,397800000.0
2009-11-04 12:44:00,1.51105,1.5111,1.51105,1.5111,676300000.0
2009-11-04 12:45:00,1.51105,1.5112,1.51105,1.5112,167700000.0
2009-11-04 12:46:00,1.5112,1.5112,1.51115,1.5112,114000000.0
2009-11-04 12:47:00,1.5112,1.5112,1.51105,1.51105,176800000.0
2009-11-04 12:48:00,1.51105,1.5112,1.511,1.51115,324800000.0
2009-11-04 12:49:00,1.51115,1.51125,1.5111,1.51115,316500000.0
2009-11-04 12:50:00,1.51115,1.51115,1.51105,1.5111,316300000.0
2009-11-04 12:51:00,1.5111,1.5111,1.511,1.51105,185300000.0
2009-11-04 12:52:00,1.5111,1.51115,1.51105,1.5111,333300000.0
2009-11-04 12:53:00,1.5111,1.51115,1.5111,1.51115,261400000.0
2009-11-04 12:54:00,1.51115,1.51125,1.51115,1.51125,416800000.0
2009-11-04 12:55:00,1.51125,1.51125,1.5112,1.5112,71200000.0
2009-11-04 12:56:00,1.5112,1.5112,1.51115,1.51115,111100000.0
2009-11-04 12:57:00,1.51115,1.5112,1.51115,1.51115,316300000.0
2009-11-04 12:58:00,1.51115,1.5112,1.51115,1.51115,533999999.0
2009-11-04 12:59:00,1.51115,1.51125,1.51115,1.51125,305200000.0
2009-11-04 13:00:00,1.5112,1.51125,1.51115,1.5112,164200000.0
2009-11-04 13:01:00,1.5112,1.51135,1.5112,1.5113,222500000.0
2009-11-04 13:02:00,1.5113,1.5113,1.51115,1.5112,319700000.0
2009-11-04 13:03:00,1.5112,1.51125,1.5111,1.5111,316800000.0
2009-11-04 13:04:00,1.5111,1.51115,1.51105,1.51115,346500000.0
2009-11-04 13:05:00,1.5112,1.51125,1.5111,1.51115,377600000.0
2009-11-04 13:06:00,1.5111,1.51115,1.5111,1.51115,158200000.0
2009-11-04 13:07:00,1.51115,1.51115,1.51115,1.51115,97600000.0
2009-11-04 13:08:00,1.51115,1.51115,1.51115,1.51115,60200000.0
2009-11-04 13:09:00,1.51115,1.51115,1.51105,1.5111,170300000.0
2009-11-04 13:10:00,1.5111,1.51115,1.511,1.51105,638800000.0
2009-11-04 13:11:00,1.511,1.51105,1.511,1.51105,280000000.0
2009-11-04 13:12:00,1.51105,1.51105,1.51095,1.51095,703800000.0
2009-11-04 13:13:00,1.51095,1.51105,1.51095,1.511,637600000.0
2009-11-04 13:14:00,1.511,1.51105,1.511,1.51105,305000000.0
2009-11-04 13:15:00,1.51105,1.5111,1.511,1.51105,170300000.0
2009-11-04 13:16:00,1.51105,1.5112,1.51105,1.51105,278800000.0
2009-11-04 13:17:00,1.51105,1.5114,1.51105,1.51135,479900000.0
2009-11-04 13:18:00,1.51135,1.51145,1.51135,1.51135,232500000.0
2009-11-04 13:19:00,1.5113,1.51155,1.5113,1.51155,447300000.0
2009-11-04 13:20:00,1.5115,1.51165,1.5115,1.51155,455900000.0
2009-11-04 13:21:00,1.51155,1.51165,1.5115,1.51165,474000000.0
2009-11-04 13:22:00,1.51165,1.5117,1.51155,1.51155,854199999.0
2009-11-04 13:23:00,1.51155,1.5116,1.51155,1.51155,649600000.0
2009-11-04 13:24:00,1.51155,1.51165,1.51155,1.51155,907700000.0
2009-11-04 13:25:00,1.51155,1.51155,1.51155,1.51155,278800000.0
2009-11-04 13:26:00,1.51155,1.51155,1.51155,1.51155,361400000.0
2009-11-04 13:27:00,1.51155,1.51165,1.51155,1.51165,286600000.0
2009-11-04 13:28:00,1.5116,1.51165,1.5116,1.51165,270200000.0
2009-11-04 13:29:00,1.51165,1.5117,1.5116,1.5116,239300000.0
2009-11-04 13:30:00,1.5116,1.51165,1.51155,1.5116,321900000.0
2009-11-04 13:31:00,1.5116,1.51165,1.51155,1.51165,344600000.0
2009-11-04 13:32:00,1.51165,1.5117,1.51155,1.51155,231800000.0
2009-11-04 13:33:00,1.51155,1.5116,1.5115,1.5115,252400000.0
2009-11-04 13:34:00,1.5115,1.51155,1.51145,1.51145,249100000.0
2009-11-04 13:35:00,1.5115,1.5115,1.51145,1.51145,269200000.0
2009-11-04 13:36:00,1.51145,1.5115,1.51145,1.51145,309000000.0
2009-11-04 13:37:00,1.51145,1.5115,1.51145,1.51145,186900000.0
2009-11-04 13:38:00,1.51145,1.51145,1.51145,1.51145,302300000.0
2009-11-04 13:39:00,1.51145,1.51145,1.51145,1.51145,428200000.0
2009-11-04 13:40:00,1.5115,1.5115,1.5114,1.51145,467200000.0
2009-11-04 13:41:00,1.51145,1.51155,1.51145,1.51145,216500000.0
2009-11-04 13:42:00,1.51145,1.51165,1.51145,1.51165,310800000.0
2009-11-04 13:43:00,1.51165,1.5117,1.5116,1.5116,376400000.0
2009-11-04 13:44:00,1.5116,1.51165,1.5116,1.5116,373200000.0
2009-11-04 13:45:00,1.5116,1.51165,1.5116,1.5116,377200000.0
2009-11-04 13:46:00,1.5116,1.51165,1.51155,1.51155,214400000.0
2009-11-04 13:47:00,1.51155,1.51155,1.5115,1.51155,127200000.0
2009-11-04 13:48:00,1.51155,1.51155,1.51155,1.51155,95200000.0
2009-11-04 13:49:00,1.51155,1.51155,1.5115,1.51155,206200000.0
2009-11-04 13:50:00,1.51155,1.51155,1.5115,1.51155,69600000.0
2009-11-04 13:51:00,1.51155,1.51155,1.51155,1.51155,64000000.0
2009-11-04 13:52:00,1.51155,1.51155,1.5115,1.51155,84800000.0
2009-11-04 13:53:00,1.51155,1.51155,1.51155,1.51155,107700000.0
2009-11-04 13:54:00,1.51155,1.51155,1.5114,1.5115,316000000.0
2009-11-04 13:55:00,1.5115,1.51155,1.5114,1.5114,314900000.0
2009-11-04 13:56:00,1.5114,1.5116,1.5114,1.5115,216900000.0
2009-11-04 13:57:00,1.5115,1.51155,1.5115,1.5115,224400000.0
2009-11-04 13:58:00,1.5115,1.51155,1.51145,1.51155,199800000.0
2009-11-04 13:59:00,1.51155,1.5116,1.5115,1.5115,221800000.0
2009-11-04 14:00:00,1.5115,1.51155,1.5115,1.5115,303100000.0
2009-11-04 14:01:00,1.5115,1.5115,1.5115,1.5115,177700000.0
2009-11-04 14:02:00,1.5115,1.51155,1.51145,1.5115,180800000.0
2009-11-04 14:03:00,1.5115,1.5115,1.5115,1.5115,168000000.0
2009-11-04 14:04:00,1.5115,1.5115,1.5115,1.5115,130300000.0
2009-11-04 14:05:00,1.5115,1.5115,1.51145,1.5115,135600000.0
2009-11-04 14:06:00,1.5115,1.51155,1.51145,1.51145,328900000.0
2009-11-04 14:07:00,1.51145,1.51155,1.51145,1.5115,501100000.0
2009-11-04 14:08:00,1.5115,1.51155,1.5115,1.5115,255200000.0
2009-11-04 14:09:00,1.5115,1.5116,1.5115,1.51155,439700000.0
2009-11-04 14:10:00,1.51155,1.51155,1.51145,1.51145,292800000.0
2009-11-04 14:11:00,1.51145,1.51145,1.51145,1.51145,429700000.0
2009-11-04 14:12:00,1.51145,1.51145,1.5114,1.5114,176100000.0
2009-11-04 14:13:00,1.5114,1.51145,1.51135,1.5114,127300000.0
2009-11-04 14:14:00,1.5114,1.5114,1.51135,1.51135,147100000.0
2009-11-04 14:15:00,1.51135,1.51135,1.51115,1.51125,456700000.0
2009-11-04 14:16:00,1.5113,1.5113,1.5112,1.51125,570800001.0
2009-11-04 14:17:00,1.51125,1.5114,1.5112,1.5112,142500001.0
2009-11-04 14:18:00,1.5112,1.51125,1.51115,1.5112,449200001.0
2009-11-04 14:19:00,1.5112,1.5114,1.51115,1.51125,402099999.0
2009-11-04 14:20:00,1.51125,1.51135,1.51125,1.51125,130000000.0
2009-11-04 14:21:00,1.5113,1.5114,1.51125,1.5114,143600000.0
2009-11-04 14:22:00,1.51135,1.51145,1.51125,1.5113,307100000.0
2009-11-04 14:23:00,1.5113,1.5114,1.51125,1.5113,145600000.0
2009-11-04 14:24:00,1.5113,1.51135,1.5113,1.51135,26800000.0
2009-11-04 14:25:00,1.51135,1.51135,1.5112,1.51125,263400000.0
2009-11-04 14:26:00,1.51125,1.5113,1.51125,1.51125,253100000.0
2009-11-04 14:27:00,1.51125,1.51135,1.5112,1.5112,346400000.0
2009-11-04 14:28:00,1.5112,1.51135,1.5112,1.51135,119200000.0
2009-11-04 14:29:00,1.5113,1.5114,1.5113,1.5113,198800000.0
2009-11-04 14:30:00,1.5113,1.51145,1.5113,1.5113,239000000.0
2009-11-04 14:31:00,1.5113,1.51135,1.5112,1.5112,473300000.0
2009-11-04 14:32:00,1.5112,1.5112,1.5112,1.5112,264600000.0
2009-11-04 14:33:00,1.5112,1.5112,1.5111,1.51115,437700000.0
2009-11-04 14:34:00,1.51115,1.51125,1.51115,1.51115,253500000.0
2009-11-04 14:35:00,1.51115,1.51115,1.51115,1.51115,74800000.0
2009-11-04 14:36:00,1.51115,1.51115,1.51115,1.51115,194900000.0
2009-11-04 14:37:00,1.51115,1.5112,1.51115,1.51115,374700000.0
2009-11-04 14:38:00,1.51115,1.5112,1.51115,1.51115,121600000.0
2009-11-04 14:39:00,1.51115,1.51125,1.51115,1.51125,59900000.0
2009-11-04 14:40:00,1.5112,1.51125,1.5112,1.5112,121800000.0
2009-11-04 14:41:00,1.5112,1.5113,1.5112,1.51125,91700000.0
2009-11-04 14:42:00,1.51125,1.51125,1.51125,1.51125,119800000.0
2009-11-04 14:43:00,1.51125,1.51135,1.5112,1.5112,160500000.0
2009-11-04 14:44:00,1.5112,1.5113,1.5112,1.51125,52400000.0
2009-11-04 14:45:00,1.51125,1.5113,1.5112,1.5112,82500000.0
2009-11-04 14:46:00,1.5112,1.5113,1.5112,1.51125,464900000.0
2009-11-04 14:47:00,1.51125,1.5113,1.51125,1.51125,598400000.0
2009-11-04 14:48:00,1.51125,1.5114,1.51125,1.51125,475000000.0
2009-11-04 14:49:00,1.5113,1.51135,1.51125,1.51135,507500000.0
2009-11-04 14:50:00,1.5113,1.51135,1.5111,1.5111,399300000.0
2009-11-04 14:51:00,1.5111,1.51125,1.51105,1.51105,461900000.0
2009-11-04 14:52:00,1.51105,1.51105,1.511,1.51105,462900000.0
2009-11-04 14:53:00,1.51105,1.5111,1.511,1.51105,513200000.0
2009-11-04 14:54:00,1.51105,1.5112,1.51105,1.51105,340100000.0
2009-11-04 14:55:00,1.511,1.51125,1.511,1.51125,707599999.0
2009-11-04 14:56:00,1.51125,1.51135,1.51115,1.5112,512800000.0
2009-11-04 14:57:00,1.5112,1.5114,1.511,1.5111,533700001.0
2009-11-04 14:58:00,1.5111,1.5112,1.51105,1.51115,313200000.0
2009-11-04 14:59:00,1.51115,1.5112,1.51105,1.51115,321300000.0
2009-11-04 15:00:00,1.5112,1.51135,1.51115,1.51125,509400000.0
2009-11-04 15:01:00,1.51125,1.5113,1.51115,1.5112,341600000.0
2009-11-04 15:02:00,1.5112,1.5112,1.5111,1.51115,430900000.0
2009-11-04 15:03:00,1.5112,1.5112,1.51115,1.51115,344000000.0
2009-11-04 15:04:00,1.5111,1.51125,1.51105,1.51105,309500000.0
2009-11-04 15:05:00,1.51105,1.5112,1.511,1.51115,421400000.0
2009-11-04 15:06:00,1.51115,1.5112,1.5111,1.5111,253400000.0
2009-11-04 15:07:00,1.5111,1.51125,1.5111,1.51115,312899999.0
2009-11-04 15:08:00,1.51115,1.5112,1.51115,1.5112,285000000.0
2009-11-04 15:09:00,1.5112,1.5112,1.5111,1.5112,373000000.0
2009-11-04 15:10:00,1.5112,1.51125,1.51115,1.5112,228700000.0
2009-11-04 15:11:00,1.5112,1.5112,1.51085,1.51095,251400000.0
2009-11-04 15:12:00,1.51095,1.51115,1.51095,1.51115,604600001.0
2009-11-04 15:13:00,1.51115,1.51135,1.51115,1.51125,265300000.0
2009-11-04 15:14:00,1.51125,1.5115,1.51115,1.51125,518300000.0
2009-11-04 15:15:00,1.5114,1.5114,1.511,1.5111,655400000.0
2009-11-04 15:16:00,1.5111,1.51115,1.511,1.51115,841800003.0
2009-11-04 15:17:00,1.51115,1.51135,1.51115,1.5113,638000000.0
2009-11-04 15:18:00,1.51125,1.5115,1.51125,1.51125,689099999.0
2009-11-04 15:19:00,1.5113,1.5114,1.51115,1.5114,513300000.0
2009-11-04 15:20:00,1.51135,1.51165,1.5113,1.51155,439600000.0
2009-11-04 15:21:00,1.51155,1.51165,1.5114,1.5116,572500000.0
2009-11-04 15:22:00,1.5116,1.5117,1.51145,1.51145,535100000.0
2009-11-04 15:23:00,1.5115,1.5115,1.5112,1.5112,524100000.0
2009-11-04 15:24:00,1.5112,1.51125,1.511,1.5111,503500001.0
2009-11-04 15:25:00,1.51115,1.5112,1.511,1.5112,506900000.0
2009-11-04 15:26:00,1.5112,1.5112,1.5106,1.5106,864200000.0
2009-11-04 15:27:00,1.5106,1.5111,1.5106,1.5109,920800002.0
2009-11-04 15:28:00,1.5109,1.51095,1.5108,1.5109,760200001.0
2009-11-04 15:29:00,1.5109,1.511,1.5108,1.511,564200000.0
2009-11-04 15:30:00,1.511,1.51105,1.51085,1.511,867600001.0
2009-11-04 15:31:00,1.511,1.51105,1.51095,1.511,522299999.0
2009-11-04 15:32:00,1.511,1.51115,1.51095,1.51115,310700000.0
2009-11-04 15:33:00,1.51115,1.51115,1.511,1.511,141300000.0
2009-11-04 15:34:00,1.511,1.51105,1.51095,1.51105,129900000.0
2009-11-04 15:35:00,1.51105,1.51105,1.51095,1.511,156500000.0
2009-11-04 15:36:00,1.511,1.51105,1.51095,1.511,301200000.0
2009-11-04 15:37:00,1.511,1.511,1.5108,1.5108,468600000.0
2009-11-04 15:38:00,1.5108,1.51085,1.51075,1.51075,361000001.0
2009-11-04 15:39:00,1.51075,1.5111,1.5107,1.51105,421800001.0
2009-11-04 15:40:00,1.511,1.51115,1.511,1.51115,100100000.0
2009-11-04 15:41:00,1.51115,1.5112,1.5111,1.5111,344200000.0
2009-11-04 15:42:00,1.5111,1.51115,1.5111,1.5111,481100000.0
2009-11-04 15:43:00,1.5111,1.5111,1.511,1.51105,423000000.0
2009-11-04 15:44:00,1.51105,1.5111,1.51095,1.51105,523900000.0
2009-11-04 15:45:00,1.51105,1.51115,1.51105,1.51105,581300000.0
2009-11-04 15:46:00,1.51105,1.5111,1.511,1.5111,565100000.0
2009-11-04 15:47:00,1.51105,1.5111,1.51105,1.5111,357600001.0
2009-11-04 15:48:00,1.5111,1.5113,1.5111,1.51125,102000000.0
2009-11-04 15:49:00,1.51125,1.5113,1.51115,1.5112,575000000.0
2009-11-04 15:50:00,1.51125,1.5114,1.5112,1.5113,273200000.0
2009-11-04 15:51:00,1.5113,1.5114,1.51125,1.51135,579300000.0
2009-11-04 15:52:00,1.51135,1.51135,1.5112,1.5112,310000001.0
2009-11-04 15:53:00,1.5112,1.51125,1.5112,1.5112,326700000.0
2009-11-04 15:54:00,1.5112,1.5113,1.51115,1.51115,418200000.0
2009-11-04 15:55:00,1.51115,1.51135,1.511,1.51105,416500000.0
2009-11-04 15:56:00,1.51105,1.5111,1.511,1.51105,523500000.0
2009-11-04 15:57:00,1.511,1.51105,1.51095,1.511,418900000.0
2009-11-04 15:58:00,1.511,1.51105,1.511,1.51105,369800000.0
2009-11-04 15:59:00,1.51105,1.51105,1.51095,1.51105,302100000.0
2009-11-04 16:00:00,1.51105,1.5111,1.51095,1.5111,614399998.0
2009-11-04 16:01:00,1.5111,1.5111,1.51095,1.5111,328400000.0
2009-11-04 16:02:00,1.5111,1.5112,1.5111,1.51115,250900000.0
2009-11-04 16:03:00,1.51115,1.5113,1.51115,1.5112,839900001.0
2009-11-04 16:04:00,1.5112,1.5113,1.5112,1.5113,335200000.0
2009-11-04 16:05:00,1.5113,1.5113,1.5112,1.5112,438000001.0
2009-11-04 16:06:00,1.5112,1.51125,1.51115,1.51125,541800000.0
2009-11-04 16:07:00,1.51125,1.5113,1.51105,1.51125,707099999.0
2009-11-04 16:08:00,1.5113,1.5113,1.5112,1.5112,385800000.0
2009-11-04 16:09:00,1.51125,1.51135,1.51125,1.51135,226800000.0
2009-11-04 16:10:00,1.51135,1.51135,1.51125,1.51125,151200000.0
2009-11-04 16:11:00,1.51125,1.51135,1.5112,1.5113,252600000.0
2009-11-04 16:12:00,1.5113,1.5114,1.51125,1.51125,586400003.0
2009-11-04 16:13:00,1.51125,1.5114,1.51125,1.5113,592699995.0
2009-11-04 16:14:00,1.5113,1.5113,1.51115,1.51125,485200000.0
2009-11-04 16:15:00,1.51125,1.51135,1.51105,1.5111,383800000.0
2009-11-04 16:16:00,1.5111,1.51115,1.5111,1.51115,70400000.0
2009-11-04 16:17:00,1.51115,1.51125,1.5111,1.51125,63400000.0
2009-11-04 16:18:00,1.51125,1.5113,1.5112,1.51125,136600000.0
2009-11-04 16:19:00,1.51125,1.5115,1.5112,1.5114,393699998.0
2009-11-04 16:20:00,1.5114,1.5115,1.51135,1.51145,835399997.0
2009-11-04 16:21:00,1.51145,1.5115,1.5113,1.51135,653399998.0
2009-11-04 16:22:00,1.51135,1.5116,1.51135,1.5115,394900000.0
2009-11-04 16:23:00,1.5115,1.5116,1.5115,1.51155,313400000.0
2009-11-04 16:24:00,1.51155,1.51155,1.5114,1.51145,420600000.0
2009-11-04 16:25:00,1.51145,1.51145,1.5114,1.5114,288900000.0
2009-11-04 16:26:00,1.5114,1.51145,1.5114,1.51145,92200000.0
2009-11-04 16:27:00,1.51145,1.5115,1.5114,1.5114,445100000.0
2009-11-04 16:28:00,1.5114,1.51145,1.51125,1.51125,336300000.0
2009-11-04 16:29:00,1.51125,1.5113,1.51125,1.51125,134500000.0
2009-11-04 16:30:00,1.51125,1.5113,1.5112,1.51125,597100000.0
2009-11-04 16:31:00,1.51125,1.5113,1.51125,1.5113,515500000.0
2009-11-04 16:32:00,1.5113,1.5114,1.5113,1.51135,262700000.0
2009-11-04 16:33:00,1.5113,1.5115,1.5113,1.5115,370400000.0
2009-11-04 16:34:00,1.5115,1.5115,1.51135,1.5114,431500000.0
2009-11-04 16:35:00,1.5114,1.5115,1.51135,1.5114,506500001.0
2009-11-04 16:36:00,1.5114,1.5114,1.51135,1.5114,666100000.0
2009-11-04 16:37:00,1.5114,1.51145,1.51135,1.51135,440200000.0
2009-11-04 16:38:00,1.5114,1.51145,1.51135,1.51135,374000000.0
2009-11-04 16:39:00,1.51135,1.5115,1.51135,1.5115,335100000.0
2009-11-04 16:40:00,1.5115,1.5115,1.51145,1.51145,522500000.0
2009-11-04 16:41:00,1.51145,1.51145,1.51145,1.51145,378300000.0
2009-11-04 16:42:00,1.51145,1.51145,1.51145,1.51145,91500000.0
2009-11-04 16:43:00,1.51145,1.5115,1.51135,1.51145,195400000.0
2009-11-04 16:44:00,1.51145,1.51145,1.51135,1.51135,444300000.0
2009-11-04 16:45:00,1.51135,1.5114,1.51125,1.5113,577000000.0
2009-11-04 16:46:00,1.5113,1.51135,1.5113,1.51135,365200000.0
2009-11-04 16:47:00,1.51135,1.51135,1.51115,1.51125,593800000.0
2009-11-04 16:48:00,1.51125,1.5114,1.51115,1.5113,883100000.0
2009-11-04 16:49:00,1.5113,1.5116,1.5113,1.5115,802700000.0
2009-11-04 16:50:00,1.5115,1.5116,1.51145,1.51155,585100000.0
2009-11-04 16:51:00,1.51155,1.51155,1.51145,1.51145,617000000.0
2009-11-04 16:52:00,1.51145,1.5116,1.51145,1.51145,519500000.0
2009-11-04 16:53:00,1.51145,1.5116,1.5114,1.51155,502799998.0
2009-11-04 16:54:00,1.51145,1.5116,1.5114,1.5115,527399999.0
2009-11-04 16:55:00,1.5115,1.51155,1.5114,1.51145,335100000.0
2009-11-04 16:56:00,1.5114,1.51175,1.5114,1.51165,831000000.0
2009-11-04 16:57:00,1.51165,1.51165,1.51155,1.5116,555700001.0
2009-11-04 16:58:00,1.5116,1.51165,1.5115,1.5115,659900000.0
2009-11-04 16:59:00,1.5115,1.5116,1.5114,1.5114,391600000.0
2009-11-04 17:00:00,1.5114,1.51155,1.51115,1.5113,687200000.0
2009-11-04 17:01:00,1.5113,1.5113,1.51095,1.51115,553300000.0
2009-11-04 17:02:00,1.51115,1.51125,1.51115,1.5112,943599999.0
2009-11-04 17:03:00,1.51115,1.51115,1.51075,1.5109,580300000.0
2009-11-04 17:04:00,1.5109,1.51105,1.5108,1.51105,600200000.0
2009-11-04 17:05:00,1.51105,1.51105,1.5108,1.5109,596800001.0
2009-11-04 17:06:00,1.5109,1.511,1.5108,1.51085,609500000.0
2009-11-04 17:07:00,1.5109,1.51095,1.51075,1.5109,740400000.0
2009-11-04 17:08:00,1.5109,1.51095,1.5108,1.5108,530300000.0
2009-11-04 17:09:00,1.5108,1.51095,1.5108,1.51095,367000000.0
2009-11-04 17:10:00,1.51095,1.5111,1.5108,1.5111,733800000.0
2009-11-04 17:11:00,1.5111,1.5112,1.51095,1.5111,717600001.0
2009-11-04 17:12:00,1.5111,1.51125,1.511,1.511,656400000.0
2009-11-04 17:13:00,1.51105,1.5112,1.51095,1.5111,867400000.0
2009-11-04 17:14:00,1.51105,1.5112,1.511,1.5111,765500001.0
2009-11-04 17:15:00,1.5111,1.5111,1.51095,1.511,928100000.0
2009-11-04 17:16:00,1.511,1.51125,1.51095,1.51115,576100005.0
2009-11-04 17:17:00,1.51115,1.51125,1.51105,1.51105,718200000.0
2009-11-04 17:18:00,1.51105,1.5112,1.51095,1.511,738400001.0
2009-11-04 17:19:00,1.511,1.51105,1.511,1.511,406600000.0
2009-11-04 17:20:00,1.511,1.51105,1.51095,1.51095,474300000.0
2009-11-04 17:21:00,1.51095,1.51115,1.51095,1.511,568100000.0
2009-11-04 17:22:00,1.511,1.511,1.5109,1.511,641900001.0
2009-11-04 17:23:00,1.511,1.5112,1.51095,1.5111,712100000.0
2009-11-04 17:24:00,1.5111,1.5112,1.51105,1.5111,603000000.0
2009-11-04 17:25:00,1.5111,1.5111,1.51095,1.51095,233800000.0
2009-11-04 17:26:00,1.51095,1.511,1.51095,1.51095,217100000.0
2009-11-04 17:27:00,1.51095,1.51105,1.51085,1.5109,476400001.0
2009-11-04 17:28:00,1.51085,1.51095,1.51085,1.5109,449700002.0
2009-11-04 17:29:00,1.5109,1.51095,1.5108,1.5109,549699999.0
2009-11-04 17:30:00,1.5109,1.51105,1.51085,1.5109,650900000.0
2009-11-04 17:31:00,1.5109,1.51095,1.51085,1.5109,435199999.0
2009-11-04 17:32:00,1.5109,1.51095,1.51085,1.51095,262600001.0
2009-11-04 17:33:00,1.51095,1.51095,1.51095,1.51095,6200000.0
2009-11-04 17:34:00,1.51095,1.51095,1.5108,1.5108,329200000.0
2009-11-04 17:35:00,1.51085,1.5109,1.5108,1.51085,462200000.0
2009-11-04 17:36:00,1.51085,1.5109,1.5108,1.5108,577200000.0
2009-11-04 17:37:00,1.5108,1.5108,1.51075,1.51075,529900000.0
2009-11-04 17:38:00,1.51075,1.51085,1.51075,1.5108,375500000.0
2009-11-04 17:39:00,1.51075,1.51085,1.5107,1.51085,524400000.0
2009-11-04 17:40:00,1.51085,1.51085,1.51065,1.51075,606800002.0
2009-11-04 17:41:00,1.51075,1.51085,1.5107,1.51075,368000000.0
2009-11-04 17:42:00,1.51075,1.5108,1.51075,1.5108,337300000.0
2009-11-04 17:43:00,1.5108,1.5108,1.51075,1.51075,426400001.0
2009-11-04 17:44:00,1.51075,1.51075,1.5106,1.51065,365100000.0
2009-11-04 17:45:00,1.51065,1.51065,1.51045,1.51055,733000000.0
2009-11-04 17:46:00,1.51055,1.51055,1.5104,1.51045,574200000.0
2009-11-04 17:47:00,1.51045,1.51045,1.51035,1.5104,578700000.0
2009-11-04 17:48:00,1.51035,1.51045,1.51035,1.51035,487700001.0
2009-11-04 17:49:00,1.51035,1.5105,1.5103,1.51045,604199998.0
2009-11-04 17:50:00,1.51045,1.51055,1.51045,1.5105,576500003.0
2009-11-04 17:51:00,1.5105,1.51055,1.51025,1.51025,277100000.0
2009-11-04 17:52:00,1.51025,1.51045,1.51025,1.5104,618600001.0
2009-11-04 17:53:00,1.5104,1.51045,1.51035,1.51045,552699997.0
2009-11-04 17:54:00,1.51045,1.51045,1.5104,1.51045,315000000.0
2009-11-04 17:55:00,1.51045,1.5105,1.5104,1.51045,140000000.0
2009-11-04 17:56:00,1.51045,1.5105,1.51035,1.5104,188900000.0
2009-11-04 17:57:00,1.5104,1.5104,1.51025,1.5103,336390000.0
2009-11-04 17:58:00,1.51025,1.5105,1.51025,1.5104,338400001.0
2009-11-04 17:59:00,1.5104,1.5108,1.5104,1.51075,641900000.0
2009-11-04 18:00:00,1.51075,1.51085,1.5106,1.5106,592600000.0
2009-11-04 18:01:00,1.5106,1.51075,1.5106,1.5106,440400000.0
2009-11-04 18:02:00,1.5106,1.51075,1.5106,1.5106,526800000.0
2009-11-04 18:03:00,1.51065,1.51075,1.5106,1.5107,507300000.0
2009-11-04 18:04:00,1.51075,1.51075,1.51065,1.5107,194100000.0
2009-11-04 18:05:00,1.5107,1.5107,1.51065,1.51065,133400000.0
2009-11-04 18:06:00,1.51065,1.51075,1.5104,1.5105,359200000.0
2009-11-04 18:07:00,1.5105,1.5105,1.5104,1.5104,169600000.0
2009-11-04 18:08:00,1.5104,1.5104,1.51025,1.51025,203400000.0
2009-11-04 18:09:00,1.5103,1.5104,1.51025,1.51035,289400000.0
2009-11-04 18:10:00,1.51035,1.5104,1.51035,1.51035,114400000.0
2009-11-04 18:11:00,1.51035,1.51035,1.51025,1.51025,148800000.0
2009-11-04 18:12:00,1.5103,1.5104,1.51025,1.51035,152700000.0
2009-11-04 18:13:00,1.51035,1.5104,1.51035,1.5104,70400000.0
2009-11-04 18:14:00,1.5104,1.5104,1.5104,1.5104,69600000.0
2009-11-04 18:15:00,1.5104,1.51045,1.5103,1.5103,147000000.0
2009-11-04 18:16:00,1.5103,1.51045,1.5103,1.5103,537600000.0
2009-11-04 18:17:00,1.5103,1.5104,1.5103,1.5103,425300000.0
2009-11-04 18:18:00,1.5103,1.51035,1.5103,1.5103,262600000.0
2009-11-04 18:19:00,1.51025,1.51045,1.51025,1.51035,330600000.0
2009-11-04 18:20:00,1.51035,1.5104,1.51035,1.51035,160700000.0
2009-11-04 18:21:00,1.51035,1.5105,1.51035,1.5105,162000000.0
2009-11-04 18:22:00,1.5105,1.5106,1.51045,1.5106,188600000.0
2009-11-04 18:23:00,1.51055,1.5108,1.51055,1.5107,629999997.0
2009-11-04 18:24:00,1.5107,1.5108,1.5107,1.51075,250000000.0
2009-11-04 18:25:00,1.5107,1.51085,1.5105,1.5106,491999999.0
2009-11-04 18:26:00,1.51065,1.51075,1.5106,1.5107,667399999.0
2009-11-04 18:27:00,1.5107,1.5108,1.51065,1.51065,728199999.0
2009-11-04 18:28:00,1.51065,1.51075,1.51065,1.51065,456600000.0
2009-11-04 18:29:00,1.5107,1.51075,1.51065,1.5107,656300000.0
2009-11-04 18:30:00,1.5107,1.5108,1.51065,1.5107,956999997.0
2009-11-04 18:31:00,1.5107,1.5108,1.51065,1.51075,958500002.0
2009-11-04 18:32:00,1.51075,1.5108,1.51065,1.51065,932899999.0
2009-11-04 18:33:00,1.5107,1.51075,1.51065,1.5107,218600001.0
2009-11-04 18:34:00,1.5107,1.51075,1.51065,1.51065,311600000.0
2009-11-04 18:35:00,1.51065,1.51065,1.5105,1.5105,679999999.0
2009-11-04 18:36:00,1.51055,1.5106,1.5105,1.5106,456900001.0
2009-11-04 18:37:00,1.5106,1.5106,1.5105,1.5106,113500000.0
2009-11-04 18:38:00,1.5106,1.51065,1.51055,1.51055,385800000.0
2009-11-04 18:39:00,1.51055,1.5106,1.51055,1.5106,151500000.0
2009-11-04 18:40:00,1.51065,1.5108,1.51065,1.51075,293000001.0
2009-11-04 18:41:00,1.51075,1.51075,1.51075,1.51075,413100000.0
2009-11-04 18:42:00,1.51075,1.51075,1.5106,1.51065,292399998.0
2009-11-04 18:43:00,1.51065,1.5107,1.5106,1.5106,349000000.0
2009-11-04 18:44:00,1.51065,1.5108,1.5106,1.5107,428600001.0
2009-11-04 18:45:00,1.5107,1.5107,1.51065,1.51065,226000000.0
2009-11-04 18:46:00,1.51065,1.51065,1.51065,1.51065,206400000.0
2009-11-04 18:47:00,1.51065,1.51065,1.5105,1.51055,281050000.0
2009-11-04 18:48:00,1.5105,1.51055,1.5105,1.5105,68700000.0
2009-11-04 18:49:00,1.5105,1.51055,1.5105,1.51055,126200000.0
2009-11-04 18:50:00,1.51055,1.51055,1.5105,1.51055,204700000.0
2009-11-04 18:51:00,1.51055,1.51055,1.5105,1.51055,135300000.0
2009-11-04 18:52:00,1.51055,1.51055,1.5105,1.5105,182200000.0
2009-11-04 18:53:00,1.51045,1.5105,1.51045,1.51045,246199999.0
2009-11-04 18:54:00,1.5105,1.51055,1.51045,1.5105,77700000.0
2009-11-04 18:55:00,1.5105,1.5105,1.51045,1.51045,176000000.0
2009-11-04 18:56:00,1.51045,1.51045,1.5104,1.51045,175300000.0
2009-11-04 18:57:00,1.51045,1.5105,1.5104,1.51045,313900000.0
2009-11-04 18:58:00,1.51045,1.5106,1.51045,1.5106,573800000.0
2009-11-04 18:59:00,1.5106,1.51065,1.5105,1.51065,539300001.0
2009-11-04 19:00:00,1.51065,1.5107,1.5106,1.5106,268800000.0
2009-11-04 19:01:00,1.5106,1.51065,1.5106,1.5106,186500000.0
2009-11-04 19:02:00,1.51055,1.51065,1.51055,1.5106,130800000.0
2009-11-04 19:03:00,1.5106,1.5106,1.51055,1.51055,47700000.0
2009-11-04 19:04:00,1.51055,1.51055,1.51055,1.51055,55600000.0
2009-11-04 19:05:00,1.51055,1.51055,1.51055,1.51055,159800000.0
2009-11-04 19:06:00,1.51055,1.5106,1.51055,1.5106,219100000.0
2009-11-04 19:07:00,1.51055,1.5106,1.51045,1.5105,155500000.0
2009-11-04 19:08:00,1.5105,1.51055,1.5104,1.51055,176300000.0
2009-11-04 19:09:00,1.5105,1.51055,1.51045,1.5105,99500000.0
2009-11-04 19:10:00,1.5105,1.5105,1.51045,1.5105,89600000.0
2009-11-04 19:11:00,1.5105,1.5105,1.51045,1.51045,220200000.0
2009-11-04 19:12:00,1.51045,1.51045,1.51045,1.51045,113600000.0
2009-11-04 19:13:00,1.5104,1.5105,1.5104,1.51045,166400000.0
2009-11-04 19:14:00,1.51045,1.5105,1.51045,1.51045,137100000.0
2009-11-04 19:15:00,1.51045,1.5105,1.51045,1.51045,64600000.0
2009-11-04 19:16:00,1.51045,1.5105,1.5104,1.5105,367900000.0
2009-11-04 19:17:00,1.51045,1.5105,1.5104,1.51045,226800000.0
2009-11-04 19:18:00,1.5105,1.5105,1.5104,1.51045,130700000.0
2009-11-04 19:19:00,1.51045,1.5105,1.5104,1.5104,89700000.0
2009-11-04 19:20:00,1.5104,1.5105,1.5103,1.5104,163600000.0
2009-11-04 19:21:00,1.5104,1.5104,1.5104,1.5104,14000000.0
2009-11-04 19:22:00,1.5104,1.5104,1.5103,1.5103,34200000.0
2009-11-04 19:23:00,1.5103,1.51035,1.51025,1.5103,244200000.0
2009-11-04 19:24:00,1.51035,1.51035,1.51035,1.51035,2000000.0
2009-11-04 19:25:00,1.51035,1.51035,1.51025,1.5103,244200000.0
2009-11-04 19:26:00,1.5103,1.5103,1.5103,1.5103,176800000.0
2009-11-04 19:27:00,1.5103,1.5103,1.51025,1.5103,188400000.0
2009-11-04 19:28:00,1.5103,1.5103,1.51025,1.5103,181600000.0
2009-11-04 19:29:00,1.5103,1.5103,1.51025,1.51025,107800000.0
2009-11-04 19:30:00,1.51025,1.5103,1.5102,1.51025,357300002.0
2009-11-04 19:31:00,1.51025,1.51025,1.51025,1.51025,131800000.0
2009-11-04 19:32:00,1.51025,1.51025,1.5102,1.51025,340900002.0
2009-11-04 19:33:00,1.51025,1.51025,1.51015,1.5102,275600000.0
2009-11-04 19:34:00,1.5102,1.5103,1.51015,1.5102,172300000.0
2009-11-04 19:35:00,1.5102,1.51025,1.5102,1.51025,191700000.0
2009-11-04 19:36:00,1.51025,1.51025,1.51015,1.5102,165800000.0
2009-11-04 19:37:00,1.51025,1.5103,1.51025,1.51025,64400000.0
2009-11-04 19:38:00,1.51025,1.51025,1.51025,1.51025,73000000.0
2009-11-04 19:39:00,1.51025,1.51025,1.51015,1.5102,61500000.0
2009-11-04 19:40:00,1.5102,1.5102,1.51015,1.51015,153000000.0
2009-11-04 19:41:00,1.51015,1.51015,1.51015,1.51015,309000000.0
2009-11-04 19:42:00,1.51015,1.5102,1.51005,1.51005,457100000.0
2009-11-04 19:43:00,1.51005,1.51015,1.51005,1.5101,227700000.0
2009-11-04 19:44:00,1.5101,1.5101,1.51005,1.51005,107500000.0
2009-11-04 19:45:00,1.5101,1.5101,1.51005,1.51005,77400000.0
2009-11-04 19:46:00,1.51005,1.5101,1.51,1.51005,1009299975.0
2009-11-04 19:47:00,1.51005,1.51005,1.51005,1.51005,189200000.0
2009-11-04 19:48:00,1.51005,1.5101,1.51005,1.51005,346000000.0
2009-11-04 19:49:00,1.51005,1.5101,1.51005,1.51005,326500000.0
2009-11-04 19:50:00,1.51005,1.5101,1.51005,1.51005,531600000.0
2009-11-04 19:51:00,1.51005,1.51015,1.51005,1.51005,405100000.0
2009-11-04 19:52:00,1.51005,1.5102,1.51005,1.5101,295699999.0
2009-11-04 19:53:00,1.5101,1.51015,1.51005,1.51015,130000000.0
2009-11-04 19:54:00,1.51015,1.5103,1.5101,1.5101,670300002.0
2009-11-04 19:55:00,1.51015,1.5102,1.51015,1.51015,171100000.0
2009-11-04 19:56:00,1.51015,1.5102,1.51015,1.51015,759700001.0
2009-11-04 19:57:00,1.51015,1.5102,1.51015,1.51015,154199999.0
2009-11-04 19:58:00,1.51015,1.51015,1.51015,1.51015,69600000.0
2009-11-04 19:59:00,1.51015,1.5102,1.51015,1.5102,339000000.0
2009-11-04 20:00:00,1.51015,1.5102,1.51005,1.51005,555800000.0
2009-11-04 20:01:00,1.51005,1.51005,1.51,1.51,562800002.0
2009-11-04 20:02:00,1.51,1.5101,1.51,1.51005,1303600004.0
2009-11-04 20:03:00,1.51005,1.5101,1.51005,1.51005,152400000.0
2009-11-04 20:04:00,1.51005,1.51005,1.51005,1.51005,152700000.0
2009-11-04 20:05:00,1.51005,1.51005,1.51005,1.51005,59300000.0
2009-11-04 20:06:00,1.51005,1.51005,1.51,1.51,38700000.0
2009-11-04 20:07:00,1.5101,1.51015,1.5101,1.5101,249100000.0
2009-11-04 20:08:00,1.5101,1.5102,1.5101,1.51015,262899998.0
2009-11-04 20:09:00,1.5102,1.5102,1.51015,1.51015,248000000.0
2009-11-04 20:10:00,1.51015,1.5102,1.51015,1.51015,401200000.0
2009-11-04 20:11:00,1.51015,1.5102,1.51015,1.51015,455500000.0
2009-11-04 20:12:00,1.51015,1.51015,1.5101,1.51015,508200001.0
2009-11-04 20:13:00,1.51015,1.51015,1.51005,1.51005,86000000.0
2009-11-04 20:14:00,1.51005,1.5101,1.51005,1.5101,241400000.0
2009-11-04 20:15:00,1.5101,1.5101,1.51005,1.5101,350400000.0
2009-11-04 20:16:00,1.5101,1.51025,1.5101,1.51015,532800000.0
2009-11-04 20:17:00,1.51015,1.5102,1.51005,1.5101,439599999.0
2009-11-04 20:18:00,1.5101,1.5101,1.51005,1.51005,284700000.0
2009-11-04 20:19:00,1.51005,1.5101,1.51005,1.51005,366500000.0
2009-11-04 20:20:00,1.5101,1.5101,1.51005,1.51005,144700001.0
2009-11-04 20:21:00,1.51005,1.51005,1.51,1.51005,148299996.0
2009-11-04 20:22:00,1.51005,1.51005,1.51005,1.51005,136800000.0
2009-11-04 20:23:00,1.51005,1.51005,1.51005,1.51005,77200000.0
2009-11-04 20:24:00,1.51005,1.51005,1.51,1.51005,59900000.0
2009-11-04 20:25:00,1.51005,1.5102,1.51,1.51015,210200000.0
2009-11-04 20:26:00,1.5102,1.5102,1.51015,1.51015,508500001.0
2009-11-04 20:27:00,1.51015,1.5102,1.5101,1.51015,301100000.0
2009-11-04 20:28:00,1.51015,1.51015,1.51015,1.51015,353800000.0
2009-11-04 20:29:00,1.51015,1.51015,1.50985,1.50985,100500000.0
2009-11-04 20:30:00,1.50985,1.51,1.50985,1.50995,189000000.0
2009-11-04 20:31:00,1.50995,1.51,1.50995,1.51,448499996.0
2009-11-04 20:32:00,1.51,1.51005,1.5099,1.50995,317399999.0
2009-11-04 20:33:00,1.50995,1.51005,1.50995,1.51005,128000000.0
2009-11-04 20:34:00,1.51005,1.51005,1.51,1.51,345700000.0
2009-11-04 20:35:00,1.51,1.51005,1.50995,1.51,372900000.0
2009-11-04 20:36:00,1.50995,1.51005,1.50995,1.51,309900000.0
2009-11-04 20:37:00,1.51,1.51015,1.51,1.51015,186900000.0
2009-11-04 20:38:00,1.51015,1.51015,1.51005,1.51015,349600000.0
2009-11-04 20:39:00,1.51015,1.51015,1.5101,1.51015,196200000.0
2009-11-04 20:40:00,1.51015,1.51015,1.5101,1.5101,287700000.0
2009-11-04 20:41:00,1.5101,1.5102,1.5101,1.51015,286000000.0
2009-11-04 20:42:00,1.51015,1.5102,1.51005,1.5101,437700000.0
2009-11-04 20:43:00,1.51005,1.5102,1.51005,1.5101,389000000.0
2009-11-04 20:44:00,1.5101,1.51015,1.51005,1.5101,346300001.0
2009-11-04 20:45:00,1.51015,1.51015,1.5101,1.5101,197900000.0
2009-11-04 20:46:00,1.5101,1.5102,1.5101,1.5101,237100000.0
2009-11-04 20:47:00,1.5101,1.5102,1.5101,1.5101,303800000.0
2009-11-04 20:48:00,1.5101,1.51015,1.5101,1.5101,144000000.0
2009-11-04 20:49:00,1.5101,1.5101,1.5101,1.5101,102500000.0
2009-11-04 20:50:00,1.5101,1.5102,1.5101,1.51015,448199999.0
2009-11-04 20:51:00,1.51015,1.51015,1.51015,1.51015,259700000.0
2009-11-04 20:52:00,1.51015,1.51015,1.51005,1.51005,423000000.0
2009-11-04 20:53:00,1.51005,1.51015,1.51005,1.5101,593300000.0
2009-11-04 20:54:00,1.5101,1.51015,1.51005,1.51005,329100000.0
2009-11-04 20:55:00,1.51005,1.51015,1.51005,1.5101,453600000.0
2009-11-04 20:56:00,1.5101,1.51015,1.51005,1.51005,536700000.0
2009-11-04 20:57:00,1.51005,1.5102,1.51005,1.5102,464000000.0
2009-11-04 20:58:00,1.51015,1.5102,1.5101,1.51015,329600000.0
2009-11-04 20:59:00,1.51015,1.51045,1.5101,1.5104,327700000.0
2009-11-04 21:00:00,1.5105,1.51055,1.5103,1.5103,292700000.0
2009-11-04 21:01:00,1.5103,1.5103,1.51015,1.5103,348400000.0
2009-11-04 21:02:00,1.5103,1.51035,1.5101,1.5101,562000000.0
2009-11-04 21:03:00,1.5101,1.5102,1.51005,1.51005,686000001.0
2009-11-04 21:04:00,1.51005,1.5101,1.51005,1.5101,396200000.0
2009-11-04 21:05:00,1.5101,1.51015,1.51,1.51005,316800000.0
2009-11-04 21:06:00,1.51005,1.51015,1.51005,1.51005,312100000.0
2009-11-04 21:07:00,1.51005,1.5102,1.51005,1.51005,636800000.0
2009-11-04 21:08:00,1.51005,1.5101,1.50975,1.50975,417620000.0
2009-11-04 21:09:00,1.50975,1.51,1.5095,1.50975,703799999.0
2009-11-04 21:10:00,1.50975,1.51,1.5097,1.50995,509900000.0
2009-11-04 21:11:00,1.50995,1.50995,1.50965,1.50985,335400000.0
2009-11-04 21:12:00,1.50985,1.50995,1.50975,1.50975,234900000.0
2009-11-04 21:13:00,1.50975,1.51,1.5097,1.5098,243300000.0
2009-11-04 21:14:00,1.50985,1.51015,1.50945,1.5098,385500000.0
2009-11-04 21:15:00,1.5099,1.51035,1.50905,1.50935,434400000.0
2009-11-04 21:16:00,1.50935,1.51025,1.50915,1.5095,272299999.0
2009-11-04 21:17:00,1.5096,1.5098,1.50905,1.5094,179100000.0
2009-11-04 21:18:00,1.50945,1.5104,1.5092,1.51,166500000.0
2009-11-04 21:19:00,1.5101,1.5106,1.50965,1.51005,453099999.0
2009-11-04 21:20:00,1.5102,1.5103,1.50965,1.5098,418100000.0
2009-11-04 21:21:00,1.50985,1.51025,1.5097,1.5101,509200000.0
2009-11-04 21:22:00,1.5101,1.51035,1.5098,1.50995,406200000.0
2009-11-04 21:23:00,1.50985,1.51015,1.50915,1.50965,346899998.0
2009-11-04 21:24:00,1.5096,1.5098,1.5092,1.50965,128200000.0
2009-11-04 21:25:00,1.5097,1.5097,1.5093,1.5094,344200000.0
2009-11-04 21:26:00,1.50935,1.50975,1.50935,1.50975,552300000.0
2009-11-04 21:27:00,1.50975,1.50975,1.50945,1.5096,440900000.0
2009-11-04 21:28:00,1.5096,1.5099,1.5096,1.50965,461600000.0
2009-11-04 21:29:00,1.50965,1.50985,1.5096,1.50985,427500000.0
2009-11-04 21:30:00,1.50985,1.51005,1.5097,1.5098,677300000.0
2009-11-04 21:31:00,1.50985,1.5099,1.5097,1.50985,482700000.0
2009-11-04 21:32:00,1.50985,1.51,1.50965,1.5097,648400000.0
2009-11-04 21:33:00,1.5097,1.51015,1.5097,1.51005,752100000.0
2009-11-04 21:34:00,1.51005,1.51045,1.51005,1.5104,787400000.0
2009-11-04 21:35:00,1.5104,1.5105,1.51015,1.5102,657699999.0
2009-11-04 21:36:00,1.5102,1.5104,1.5101,1.5104,458200000.0
2009-11-04 21:37:00,1.5104,1.51055,1.51005,1.51005,289600000.0
2009-11-04 21:38:00,1.5101,1.5103,1.51005,1.51025,211500000.0
2009-11-04 21:39:00,1.5103,1.51035,1.51005,1.5102,193300000.0
2009-11-04 21:40:00,1.5102,1.5103,1.5101,1.5102,514400000.0
2009-11-04 21:41:00,1.5102,1.51035,1.5101,1.51025,417900000.0
2009-11-04 21:42:00,1.51025,1.5105,1.51015,1.5102,454300001.0
2009-11-04 21:43:00,1.51015,1.51035,1.5099,1.5099,487300000.0
2009-11-04 21:44:00,1.5099,1.5101,1.50945,1.5097,415700000.0
2009-11-04 21:45:00,1.5097,1.5097,1.5094,1.50965,371200000.0
2009-11-04 21:46:00,1.5097,1.51005,1.50965,1.5099,442400001.0
2009-11-04 21:47:00,1.5099,1.51005,1.5099,1.50995,1135900016.0
2009-11-04 21:48:00,1.50995,1.51,1.5099,1.50995,953400000.0
2009-11-04 21:49:00,1.51,1.51,1.50965,1.5099,939900001.0
2009-11-04 21:50:00,1.5099,1.50995,1.5098,1.50985,437000000.0
2009-11-04 21:51:00,1.50985,1.51005,1.5098,1.50985,695300000.0
2009-11-04 21:52:00,1.50985,1.50995,1.5097,1.5098,364500000.0
2009-11-04 21:53:00,1.5098,1.5101,1.5097,1.50995,711999998.0
2009-11-04 21:54:00,1.51,1.5101,1.50985,1.51005,700800004.0
2009-11-04 21:55:00,1.51005,1.51035,1.51005,1.51015,1345699996.0
2009-11-04 21:56:00,1.51015,1.51035,1.51005,1.51025,1225599999.0
2009-11-04 21:57:00,1.5103,1.51035,1.5102,1.5102,1220799998.0
2009-11-04 21:58:00,1.5102,1.5102,1.51,1.51015,835699999.0
2009-11-04 21:59:00,1.51015,1.5104,1.50985,1.51035,901499998.0
2009-11-04 22:00:00,1.51035,1.51055,1.51025,1.51025,579700000.0
2009-11-04 22:01:00,1.51025,1.5103,1.51,1.51005,511700000.0
2009-11-04 22:02:00,1.51005,1.51005,1.51,1.51,287200000.0
2009-11-04 22:03:00,1.51,1.51015,1.51,1.5101,469300000.0
2009-11-04 22:04:00,1.5101,1.5101,1.50995,1.51,344200000.0
2009-11-04 22:05:00,1.51,1.51,1.5098,1.50985,383100000.0
2009-11-04 22:06:00,1.50985,1.51,1.50985,1.50995,643700000.0
2009-11-04 22:07:00,1.50995,1.51,1.5099,1.50995,301400000.0
2009-11-04 22:08:00,1.50995,1.50995,1.50985,1.5099,264000000.0
2009-11-04 22:09:00,1.5099,1.50995,1.5098,1.5099,329400000.0
2009-11-04 22:10:00,1.5099,1.5099,1.50975,1.5098,587200000.0
2009-11-04 22:11:00,1.5098,1.51005,1.5098,1.51,506600000.0
2009-11-04 22:12:00,1.51005,1.51015,1.50995,1.51,515800000.0
2009-11-04 22:13:00,1.51,1.5102,1.51,1.51005,515600000.0
2009-11-04 22:14:00,1.51005,1.51015,1.51,1.51005,439700000.0
2009-11-04 22:15:00,1.51005,1.5101,1.5099,1.50995,507100000.0
2009-11-04 22:16:00,1.50995,1.51,1.5099,1.5099,236400000.0
2009-11-04 22:17:00,1.50985,1.51015,1.50985,1.51015,397700000.0
2009-11-04 22:18:00,1.51015,1.51015,1.51,1.5101,178500000.0
2009-11-04 22:19:00,1.5101,1.51015,1.51,1.5101,274600000.0
2009-11-04 22:20:00,1.51005,1.5102,1.50995,1.50995,534500000.0
2009-11-04 22:21:00,1.51,1.51015,1.50995,1.51005,432100000.0
2009-11-04 22:22:00,1.5101,1.5101,1.50995,1.51,376400000.0
2009-11-04 22:23:00,1.51,1.5101,1.50995,1.51005,504000000.0
2009-11-04 22:24:00,1.51005,1.51015,1.50995,1.50995,448000000.0
2009-11-04 22:25:00,1.51,1.51015,1.50995,1.51005,343200000.0
2009-11-04 22:26:00,1.5101,1.51015,1.51005,1.51005,362800000.0
2009-11-04 22:27:00,1.51005,1.51015,1.51,1.51015,465400000.0
2009-11-04 22:28:00,1.51015,1.51025,1.51015,1.51015,402200000.0
2009-11-04 22:29:00,1.51015,1.51025,1.50995,1.51,401600000.0
2009-11-04 22:30:00,1.51,1.5101,1.50995,1.51,445500000.0
2009-11-04 22:31:00,1.51005,1.5101,1.50995,1.51,430500000.0
2009-11-04 22:32:00,1.51,1.51,1.5099,1.50995,397200000.0
2009-11-04 22:33:00,1.51,1.51015,1.51,1.51005,530500000.0
2009-11-04 22:34:00,1.51005,1.51015,1.51,1.51,389700000.0
2009-11-04 22:35:00,1.51,1.51,1.50995,1.51,172400000.0
2009-11-04 22:36:00,1.51,1.51005,1.51,1.51,315100000.0
2009-11-04 22:37:00,1.51005,1.5102,1.51,1.5101,377100000.0
2009-11-04 22:38:00,1.5101,1.51015,1.5099,1.50995,276600000.0
2009-11-04 22:39:00,1.50995,1.5101,1.50975,1.51005,348900000.0
2009-11-04 22:40:00,1.51005,1.5102,1.51005,1.51015,508000000.0
2009-11-04 22:41:00,1.51015,1.5102,1.51,1.51,524700000.0
2009-11-04 22:42:00,1.51,1.51005,1.5098,1.5098,444800000.0
2009-11-04 22:43:00,1.5098,1.50985,1.50975,1.50985,466400000.0
2009-11-04 22:44:00,1.50985,1.50995,1.5098,1.50985,544200000.0
2009-11-04 22:45:00,1.50985,1.5099,1.5098,1.50985,290200000.0
2009-11-04 22:46:00,1.50985,1.50985,1.5097,1.50975,527099999.0
2009-11-04 22:47:00,1.50975,1.50985,1.50975,1.50975,498700000.0
2009-11-04 22:48:00,1.50975,1.50985,1.50975,1.50985,398800000.0
2009-11-04 22:49:00,1.5098,1.51,1.5098,1.50995,519800000.0
2009-11-04 22:50:00,1.5099,1.51,1.50985,1.50985,383300000.0
2009-11-04 22:51:00,1.5099,1.5099,1.5098,1.50985,221200000.0
2009-11-04 22:52:00,1.50985,1.51005,1.5098,1.51005,393300000.0
2009-11-04 22:53:00,1.51005,1.51005,1.50985,1.50985,405400000.0
2009-11-04 22:54:00,1.50985,1.50985,1.50975,1.5098,235500000.0
2009-11-04 22:55:00,1.50985,1.5099,1.50975,1.50985,425800000.0
2009-11-04 22:56:00,1.50985,1.51,1.50985,1.5099,544500000.0
2009-11-04 22:57:00,1.5099,1.5099,1.50985,1.50985,258500000.0
2009-11-04 22:58:00,1.50985,1.50985,1.5097,1.50975,91000000.0
2009-11-04 22:59:00,1.50975,1.51,1.50975,1.5099,262600000.0
2009-11-04 23:00:00,1.5099,1.51005,1.5098,1.51005,321200000.0
2009-11-04 23:01:00,1.51005,1.51015,1.50985,1.5101,85500000.0
2009-11-04 23:02:00,1.5101,1.51015,1.51,1.51005,128300000.0
2009-11-04 23:03:00,1.51005,1.5101,1.5097,1.50975,175400000.0
2009-11-04 23:04:00,1.50975,1.50975,1.5097,1.5097,147100000.0
2009-11-04 23:05:00,1.50975,1.50985,1.50965,1.5097,206400000.0
2009-11-04 23:06:00,1.5097,1.5097,1.5097,1.5097,211900000.0
2009-11-04 23:07:00,1.5097,1.50975,1.5097,1.5097,228600000.0
2009-11-04 23:08:00,1.5097,1.5097,1.5097,1.5097,245600000.0
2009-11-04 23:09:00,1.5097,1.5097,1.5097,1.5097,185700000.0
2009-11-04 23:10:00,1.5097,1.5097,1.5097,1.5097,158400000.0
2009-11-04 23:11:00,1.5097,1.51,1.5097,1.50995,198600000.0
2009-11-04 23:12:00,1.50995,1.50995,1.5099,1.5099,135000000.0
2009-11-04 23:13:00,1.5099,1.5099,1.50975,1.50985,187200000.0
2009-11-04 23:14:00,1.50985,1.50995,1.50975,1.5099,215900000.0
2009-11-04 23:15:00,1.5099,1.5099,1.5098,1.5098,92200000.0
2009-11-04 23:16:00,1.50985,1.50995,1.5098,1.50985,166400000.0
2009-11-04 23:17:00,1.50985,1.50985,1.5098,1.5098,68600000.0
2009-11-04 23:18:00,1.5098,1.5098,1.50975,1.5098,51800000.0
2009-11-04 23:19:00,1.5098,1.51,1.5098,1.50985,121600000.0
2009-11-04 23:20:00,1.5098,1.5098,1.50965,1.5097,228000000.0
2009-11-04 23:21:00,1.5097,1.5098,1.5097,1.50975,73800000.0
2009-11-04 23:22:00,1.5097,1.50975,1.50965,1.50975,75200000.0
2009-11-04 23:23:00,1.50975,1.5099,1.50975,1.50985,112800000.0
2009-11-04 23:24:00,1.50985,1.5099,1.50985,1.50985,117900000.0
2009-11-04 23:25:00,1.50985,1.5099,1.50985,1.50985,140200000.0
2009-11-04 23:26:00,1.50985,1.50985,1.50985,1.50985,248400000.0
2009-11-04 23:27:00,1.50985,1.50985,1.50985,1.50985,60600000.0
2009-11-04 23:28:00,1.50985,1.50995,1.50985,1.50995,45000000.0
2009-11-04 23:29:00,1.5099,1.51,1.50985,1.51,263600000.0
2009-11-04 23:30:00,1.51,1.51005,1.50985,1.50995,343600000.0
2009-11-04 23:31:00,1.50995,1.51,1.50995,1.51,178600000.0
2009-11-04 23:32:00,1.51,1.51,1.50995,1.50995,47400000.0
2009-11-04 23:33:00,1.50995,1.51,1.50995,1.50995,117600000.0
2009-11-04 23:34:00,1.50995,1.50995,1.50995,1.50995,95200000.0
2009-11-04 23:35:00,1.51,1.51015,1.51,1.51,150000000.0
2009-11-04 23:36:00,1.51,1.5101,1.51,1.5101,60600000.0
2009-11-04 23:37:00,1.51005,1.51025,1.5097,1.5102,268500000.0
2009-11-04 23:38:00,1.51015,1.51015,1.50985,1.50995,102200000.0
2009-11-04 23:39:00,1.51,1.51,1.50995,1.50995,76100000.0
2009-11-04 23:40:00,1.50995,1.51,1.50975,1.5098,132100000.0
2009-11-04 23:41:00,1.5098,1.51,1.5098,1.51,147900000.0
2009-11-04 23:42:00,1.51,1.51015,1.51,1.51,126500000.0
2009-11-04 23:43:00,1.51005,1.5101,1.51,1.5101,269400000.0
2009-11-04 23:44:00,1.5101,1.51015,1.51005,1.51015,168600000.0
2009-11-04 23:45:00,1.51015,1.5102,1.5101,1.5101,252600000.0
2009-11-04 23:46:00,1.5101,1.5102,1.51005,1.51005,399700000.0
2009-11-04 23:47:00,1.51005,1.5101,1.51005,1.51005,200800000.0
2009-11-04 23:48:00,1.51005,1.51015,1.5097,1.50995,232200000.0
2009-11-04 23:49:00,1.50995,1.51035,1.50995,1.5101,155600000.0
2009-11-04 23:50:00,1.51,1.51025,1.51,1.5101,153600000.0
2009-11-04 23:51:00,1.51005,1.51005,1.51005,1.51005,12200000.0
2009-11-04 23:52:00,1.51005,1.5101,1.50995,1.51,62000000.0
2009-11-04 23:53:00,1.51,1.51015,1.50995,1.51,55600000.0
2009-11-04 23:54:00,1.51,1.5101,1.51,1.51005,161100000.0
2009-11-04 23:55:00,1.51005,1.5101,1.51005,1.51005,95000000.0
2009-11-04 23:56:00,1.51005,1.5101,1.51005,1.5101,167300000.0
2009-11-04 23:57:00,1.5101,1.51015,1.51,1.51015,82800000.0
2009-11-04 23:58:00,1.51015,1.5102,1.51015,1.51015,67500000.0
2009-11-04 23:59:00,1.5102,1.5102,1.5099,1.50995,79100000.0
2009-11-05 00:00:00,1.51,1.5101,1.5099,1.51,78600000.0
2009-11-05 00:01:00,1.51,1.51005,1.5099,1.5099,32300000.0
2009-11-05 00:02:00,1.5099,1.51,1.50965,1.50965,32700000.0
2009-11-05 00:03:00,1.50965,1.5097,1.50965,1.50965,48500000.0
2009-11-05 00:04:00,1.50965,1.5097,1.50925,1.50965,36400000.0
2009-11-05 00:05:00,1.50965,1.50985,1.50945,1.50965,73380000.0
2009-11-05 00:06:00,1.5096,1.5097,1.50925,1.5095,194480000.0
2009-11-05 00:07:00,1.50955,1.5097,1.50955,1.50965,56700000.0
2009-11-05 00:08:00,1.5097,1.5097,1.5095,1.50965,54300000.0
2009-11-05 00:09:00,1.50965,1.50965,1.50915,1.50945,161100000.0
2009-11-05 00:10:00,1.5095,1.50955,1.5094,1.50955,36900000.0
2009-11-05 00:11:00,1.5095,1.50975,1.5091,1.5091,176800000.0
2009-11-05 00:12:00,1.5093,1.5095,1.5093,1.5095,28900000.0
2009-11-05 00:13:00,1.5095,1.5097,1.50915,1.5096,38450000.0
2009-11-05 00:14:00,1.5096,1.5096,1.5096,1.5096,2000000.0
2009-11-05 00:15:00,1.5096,1.5097,1.5096,1.50965,89350000.0
2009-11-05 00:16:00,1.5097,1.50985,1.5096,1.5098,183339998.0
2009-11-05 00:17:00,1.50985,1.50985,1.50975,1.50975,278200000.0
2009-11-05 00:18:00,1.5098,1.50995,1.50975,1.5098,105300000.0
2009-11-05 00:19:00,1.5099,1.50995,1.50985,1.50995,21400000.0
2009-11-05 00:20:00,1.50995,1.50995,1.50995,1.50995,4000000.0
2009-11-05 00:21:00,1.50995,1.50995,1.50995,1.50995,10000000.0
2009-11-05 00:22:00,1.5099,1.5099,1.5096,1.5096,30340000.0
2009-11-05 00:23:00,1.5096,1.5096,1.5096,1.5096,2750000.0
2009-11-05 00:24:00,1.5096,1.5096,1.5096,1.5096,4500000.0
2009-11-05 00:25:00,1.5096,1.5096,1.5096,1.5096,3350000.0
2009-11-05 00:26:00,1.5096,1.50965,1.5096,1.5096,392050000.0
2009-11-05 00:27:00,1.5096,1.5098,1.5096,1.50975,312650000.0
2009-11-05 00:28:00,1.5098,1.50985,1.50975,1.50975,58200000.0
2009-11-05 00:29:00,1.5098,1.5098,1.5097,1.5097,119500000.0
2009-11-05 00:30:00,1.5097,1.50985,1.5097,1.50985,508899997.0
2009-11-05 00:31:00,1.50985,1.5099,1.50985,1.5099,54100000.0
2009-11-05 00:32:00,1.5099,1.5099,1.5099,1.5099,6000000.0
2009-11-05 00:33:00,1.5099,1.5099,1.5098,1.50985,29100000.0
2009-11-05 00:34:00,1.5098,1.5099,1.5098,1.5099,49500000.0
2009-11-05 00:35:00,1.50985,1.5099,1.5098,1.50985,179000000.0
2009-11-05 00:36:00,1.5099,1.5099,1.50975,1.5099,139400000.0
2009-11-05 00:37:00,1.50985,1.50995,1.5098,1.5099,195100000.0
2009-11-05 00:38:00,1.5099,1.5099,1.5098,1.5098,291500000.0
2009-11-05 00:39:00,1.5098,1.5099,1.5098,1.50985,176300000.0
2009-11-05 00:40:00,1.5098,1.5099,1.5098,1.5099,127800000.0
2009-11-05 00:41:00,1.50995,1.50995,1.5099,1.50995,32400000.0
2009-11-05 00:42:00,1.50985,1.5099,1.50985,1.5099,9100000.0
2009-11-05 00:43:00,1.5099,1.5099,1.5098,1.50985,79000000.0
2009-11-05 00:44:00,1.50985,1.50985,1.5096,1.50965,158800000.0
2009-11-05 00:45:00,1.50975,1.5098,1.5096,1.50965,186600000.0
2009-11-05 00:46:00,1.50965,1.50975,1.5096,1.5097,86500000.0
2009-11-05 00:47:00,1.50975,1.50985,1.50965,1.5098,157600000.0
2009-11-05 00:48:00,1.50985,1.50985,1.50975,1.50975,123600000.0
2009-11-05 00:49:00,1.5098,1.5098,1.50975,1.50975,117400000.0
2009-11-05 00:50:00,1.5098,1.50985,1.50975,1.50975,164100000.0
2009-11-05 00:51:00,1.5098,1.50985,1.50975,1.50985,119100000.0
2009-11-05 00:52:00,1.5098,1.50985,1.50975,1.5098,113700000.0
2009-11-05 00:53:00,1.5098,1.50985,1.50975,1.5098,117000000.0
2009-11-05 00:54:00,1.5098,1.50985,1.50965,1.5097,257900000.0
2009-11-05 00:55:00,1.5097,1.50985,1.50965,1.5098,492000000.0
2009-11-05 00:56:00,1.5099,1.5099,1.5097,1.50975,183900000.0
2009-11-05 00:57:00,1.5098,1.5098,1.5097,1.50975,96700000.0
2009-11-05 00:58:00,1.50975,1.50985,1.5097,1.5098,197000000.0
2009-11-05 00:59:00,1.5098,1.50985,1.50975,1.5098,110300000.0
2009-11-05 01:00:00,1.50985,1.5099,1.5098,1.50985,42100000.0
2009-11-05 01:01:00,1.50985,1.5099,1.50975,1.50985,147900000.0
2009-11-05 01:02:00,1.5099,1.5099,1.50985,1.50985,61800000.0
2009-11-05 01:03:00,1.50985,1.5099,1.50975,1.50975,102300000.0
2009-11-05 01:04:00,1.50975,1.5099,1.50975,1.5098,30600000.0
2009-11-05 01:05:00,1.50975,1.5098,1.50975,1.5098,49200000.0
2009-11-05 01:06:00,1.5098,1.51,1.5098,1.5098,223400000.0
2009-11-05 01:07:00,1.50985,1.5099,1.5098,1.5099,147000000.0
2009-11-05 01:08:00,1.50985,1.50985,1.5097,1.5097,89100000.0
2009-11-05 01:09:00,1.5097,1.50975,1.50965,1.5097,74900000.0
2009-11-05 01:10:00,1.5097,1.50975,1.5096,1.5096,628450000.0
2009-11-05 01:11:00,1.5096,1.5097,1.5096,1.50965,304710000.0
2009-11-05 01:12:00,1.50965,1.5097,1.5096,1.5096,762720000.0
2009-11-05 01:13:00,1.5096,1.5096,1.5096,1.5096,39090000.0
2009-11-05 01:14:00,1.5096,1.5096,1.50945,1.5096,11300000.0
2009-11-05 01:15:00,1.5096,1.5096,1.50945,1.5095,181750000.0
2009-11-05 01:16:00,1.5095,1.50955,1.50945,1.50955,193600000.0
2009-11-05 01:17:00,1.50955,1.50955,1.5095,1.5095,85000000.0
2009-11-05 01:18:00,1.5095,1.50955,1.50945,1.50955,231800000.0
2009-11-05 01:19:00,1.50955,1.50955,1.5095,1.5095,61000000.0
2009-11-05 01:20:00,1.5095,1.5095,1.50945,1.50945,115100000.0
2009-11-05 01:21:00,1.50945,1.50945,1.50945,1.50945,33900000.0
2009-11-05 01:22:00,1.50945,1.5095,1.50945,1.5095,29700000.0
2009-11-05 01:23:00,1.5095,1.5095,1.50945,1.50945,23500000.0
2009-11-05 01:24:00,1.50945,1.5095,1.50945,1.5095,32700000.0
2009-11-05 01:25:00,1.5095,1.50975,1.5094,1.50975,76700000.0
2009-11-05 01:26:00,1.5098,1.50985,1.50975,1.5098,97300000.0
2009-11-05 01:27:00,1.5098,1.50985,1.5097,1.5097,20900000.0
2009-11-05 01:28:00,1.5097,1.5098,1.5097,1.5097,183400000.0
2009-11-05 01:29:00,1.5097,1.5097,1.50965,1.50965,71400000.0
2009-11-05 01:30:00,1.50965,1.50965,1.5096,1.5096,64400000.0
2009-11-05 01:31:00,1.5096,1.5096,1.50955,1.50955,86000000.0
2009-11-05 01:32:00,1.50955,1.5096,1.50955,1.50955,95500000.0
2009-11-05 01:33:00,1.50955,1.5096,1.50955,1.50955,139000000.0
2009-11-05 01:34:00,1.50955,1.5096,1.50955,1.50955,99300000.0
2009-11-05 01:35:00,1.50955,1.5096,1.50955,1.5096,72500000.0
2009-11-05 01:36:00,1.5096,1.5096,1.50955,1.50955,23400000.0
2009-11-05 01:37:00,1.50955,1.50955,1.5095,1.5095,215700000.0
2009-11-05 01:38:00,1.5095,1.5095,1.5095,1.5095,299800000.0
2009-11-05 01:39:00,1.5095,1.5095,1.5095,1.5095,198200000.0
2009-11-05 01:40:00,1.5095,1.50955,1.5095,1.5095,174600000.0
2009-11-05 01:41:00,1.5095,1.5095,1.50945,1.50945,181500000.0
2009-11-05 01:42:00,1.50945,1.50945,1.50945,1.50945,48000000.0
2009-11-05 01:43:00,1.50945,1.50945,1.50945,1.50945,35200000.0
2009-11-05 01:44:00,1.50945,1.50945,1.50945,1.50945,26400000.0
2009-11-05 01:45:00,1.50945,1.5095,1.50945,1.5095,146600000.0
2009-11-05 01:46:00,1.5095,1.50955,1.5095,1.50955,55000000.0
2009-11-05 01:47:00,1.50955,1.5099,1.50955,1.5098,387400000.0
2009-11-05 01:48:00,1.50985,1.50985,1.5096,1.50975,315800000.0
2009-11-05 01:49:00,1.50975,1.5098,1.5097,1.5098,181700000.0
2009-11-05 01:50:00,1.50975,1.50985,1.5097,1.50985,517899998.0
2009-11-05 01:51:00,1.5098,1.5098,1.5097,1.5098,319900000.0
2009-11-05 01:52:00,1.5098,1.5098,1.50965,1.50965,208600000.0
2009-11-05 01:53:00,1.50965,1.5098,1.50965,1.5098,144200000.0
2009-11-05 01:54:00,1.5098,1.50985,1.5097,1.50975,388600000.0
2009-11-05 01:55:00,1.50975,1.5099,1.5097,1.5099,229400000.0
2009-11-05 01:56:00,1.50975,1.5099,1.50975,1.5098,143100000.0
2009-11-05 01:57:00,1.50975,1.50985,1.5097,1.50975,590100000.0
2009-11-05 01:58:00,1.5098,1.50995,1.5098,1.50995,301300000.0
2009-11-05 01:59:00,1.50995,1.51,1.5098,1.50985,189700000.0
2009-11-05 02:00:00,1.50985,1.51005,1.5098,1.50995,665600001.0
2009-11-05 02:01:00,1.50995,1.50995,1.5098,1.50985,435200001.0
2009-11-05 02:02:00,1.50985,1.50985,1.5098,1.5098,260100000.0
2009-11-05 02:03:00,1.5098,1.50985,1.5097,1.50985,184500000.0
2009-11-05 02:04:00,1.50985,1.50985,1.50975,1.5098,65200000.0
2009-11-05 02:05:00,1.50975,1.50985,1.5097,1.5098,230000000.0
2009-11-05 02:06:00,1.50975,1.5098,1.50975,1.5098,63800000.0
2009-11-05 02:07:00,1.50975,1.5098,1.50965,1.50965,71100000.0
2009-11-05 02:08:00,1.50965,1.5098,1.50965,1.50975,76000000.0
2009-11-05 02:09:00,1.50975,1.5099,1.5097,1.50975,373600000.0
2009-11-05 02:10:00,1.50975,1.5098,1.50965,1.5097,114200000.0
2009-11-05 02:11:00,1.5097,1.5097,1.5096,1.5097,315300000.0
2009-11-05 02:12:00,1.5097,1.50975,1.50965,1.50975,106200000.0
2009-11-05 02:13:00,1.5097,1.5098,1.50965,1.50975,302500000.0
2009-11-05 02:14:00,1.50975,1.50975,1.5097,1.50975,256000000.0
2009-11-05 02:15:00,1.5097,1.50985,1.5097,1.5098,254300000.0
2009-11-05 02:16:00,1.5098,1.50985,1.50975,1.5098,65300000.0
2009-11-05 02:17:00,1.5098,1.50985,1.5097,1.5098,193200000.0
2009-11-05 02:18:00,1.50975,1.50985,1.5097,1.5098,111100000.0
2009-11-05 02:19:00,1.50985,1.50985,1.50975,1.5098,72400000.0
2009-11-05 02:20:00,1.5098,1.5098,1.50975,1.5098,74800000.0
2009-11-05 02:21:00,1.50985,1.50985,1.50965,1.5097,185300000.0
2009-11-05 02:22:00,1.5097,1.50975,1.50965,1.5097,162500000.0
2009-11-05 02:23:00,1.5097,1.5097,1.5097,1.5097,85000000.0
2009-11-05 02:24:00,1.5097,1.5098,1.50965,1.50975,169699999.0
2009-11-05 02:25:00,1.50975,1.50975,1.5097,1.50975,77100000.0
2009-11-05 02:26:00,1.50975,1.5099,1.50975,1.5098,176400000.0
2009-11-05 02:27:00,1.5098,1.50985,1.50975,1.5098,402600000.0
2009-11-05 02:28:00,1.5098,1.50985,1.50975,1.50985,295900000.0
2009-11-05 02:29:00,1.50985,1.5099,1.5098,1.5098,26400000.0
2009-11-05 02:30:00,1.50975,1.5098,1.50965,1.5097,137300000.0
2009-11-05 02:31:00,1.50965,1.50995,1.50965,1.5099,338700000.0
2009-11-05 02:32:00,1.5099,1.50995,1.50975,1.50985,365900000.0
2009-11-05 02:33:00,1.5099,1.50995,1.50985,1.5099,49100000.0
2009-11-05 02:34:00,1.5099,1.50995,1.50985,1.5099,283200000.0
2009-11-05 02:35:00,1.50995,1.50995,1.5097,1.5097,580299999.0
2009-11-05 02:36:00,1.5097,1.5097,1.50955,1.50955,218800000.0
2009-11-05 02:37:00,1.5096,1.5097,1.5095,1.50955,116000000.0
2009-11-05 02:38:00,1.50955,1.5096,1.50955,1.50955,70600000.0
2009-11-05 02:39:00,1.50955,1.50955,1.50955,1.50955,22100000.0
2009-11-05 02:40:00,1.50955,1.5096,1.50955,1.5096,18900000.0
2009-11-05 02:41:00,1.5096,1.5096,1.5096,1.5096,1700000.0
2009-11-05 02:42:00,1.5096,1.5096,1.5096,1.5096,800000.0
2009-11-05 02:43:00,1.5096,1.50965,1.5096,1.5096,18740000.0
2009-11-05 02:44:00,1.5096,1.5096,1.5096,1.5096,70470000.0
2009-11-05 02:45:00,1.5096,1.50965,1.5096,1.5096,113860000.0
2009-11-05 02:46:00,1.5096,1.5096,1.5096,1.5096,85460000.0
2009-11-05 02:47:00,1.5096,1.5096,1.5096,1.5096,5800000.0
2009-11-05 02:48:00,1.5096,1.5096,1.5096,1.5096,41630000.0
2009-11-05 02:49:00,1.5096,1.5096,1.5096,1.5096,14040000.0
2009-11-05 02:50:00,1.5096,1.5096,1.5096,1.5096,4920000.0
2009-11-05 02:51:00,1.5096,1.5096,1.5096,1.5096,15350000.0
2009-11-05 02:52:00,1.5096,1.5096,1.5096,1.5096,2100000.0
2009-11-05 02:53:00,1.5096,1.5096,1.5096,1.5096,4500000.0
2009-11-05 02:54:00,1.5096,1.5096,1.5096,1.5096,600000.0
2009-11-05 02:55:00,1.5096,1.5096,1.5096,1.5096,5300000.0
2009-11-05 02:56:00,1.5096,1.5096,1.5096,1.5096,3600000.0
2009-11-05 02:57:00,1.5096,1.5096,1.5096,1.5096,3000000.0
2009-11-05 02:58:00,1.5096,1.5096,1.5095,1.5096,13700000.0
2009-11-05 02:59:00,1.5096,1.5096,1.5096,1.5096,8100000.0
2009-11-05 03:00:00,1.5096,1.5096,1.5096,1.5096,3900000.0
2009-11-05 03:01:00,1.5096,1.5096,1.50945,1.50945,426300000.0
2009-11-05 03:02:00,1.50945,1.5095,1.50945,1.50945,288800000.0
2009-11-05 03:03:00,1.50945,1.50945,1.50935,1.50935,150500000.0
2009-11-05 03:04:00,1.50935,1.5095,1.50935,1.50945,209000000.0
2009-11-05 03:05:00,1.50945,1.5095,1.5093,1.50945,222700000.0
2009-11-05 03:06:00,1.5094,1.5094,1.5094,1.5094,103000000.0
2009-11-05 03:07:00,1.5094,1.5095,1.50935,1.50945,396900000.0
2009-11-05 03:08:00,1.50945,1.50945,1.50935,1.50945,153900000.0
2009-11-05 03:09:00,1.5094,1.5095,1.5093,1.50945,361600000.0
2009-11-05 03:10:00,1.50945,1.5097,1.50935,1.50965,207100000.0
2009-11-05 03:11:00,1.50965,1.5098,1.50965,1.50975,93500000.0
2009-11-05 03:12:00,1.50975,1.5099,1.50965,1.50985,281900000.0
2009-11-05 03:13:00,1.50985,1.5099,1.5098,1.5098,140200000.0
2009-11-05 03:14:00,1.50985,1.50995,1.50975,1.50985,677000001.0
2009-11-05 03:15:00,1.5099,1.5099,1.50975,1.5098,587100000.0
2009-11-05 03:16:00,1.50985,1.5099,1.50975,1.50985,417900002.0
2009-11-05 03:17:00,1.50985,1.5099,1.5097,1.50975,400700000.0
2009-11-05 03:18:00,1.50975,1.5099,1.5097,1.50985,566200000.0
2009-11-05 03:19:00,1.50985,1.50985,1.50985,1.50985,114200000.0
2009-11-05 03:20:00,1.50985,1.5099,1.5098,1.50985,354500003.0
2009-11-05 03:21:00,1.5099,1.5099,1.5098,1.5099,168600000.0
2009-11-05 03:22:00,1.5099,1.5099,1.5098,1.50985,373100000.0
2009-11-05 03:23:00,1.50985,1.5099,1.5098,1.50985,458899999.0
2009-11-05 03:24:00,1.50985,1.51,1.50985,1.5099,453000000.0
2009-11-05 03:25:00,1.50995,1.51005,1.5099,1.5099,412200000.0
2009-11-05 03:26:00,1.5099,1.51,1.5099,1.50995,299770000.0
2009-11-05 03:27:00,1.51,1.51005,1.50995,1.50995,234099999.0
2009-11-05 03:28:00,1.51005,1.5101,1.5099,1.51,859800000.0
2009-11-05 03:29:00,1.51,1.51005,1.50985,1.51,1265100003.0
2009-11-05 03:30:00,1.50995,1.5101,1.50995,1.5101,521300002.0
2009-11-05 03:31:00,1.51015,1.5102,1.50995,1.51,722000000.0
2009-11-05 03:32:00,1.51,1.51015,1.50995,1.51,468500000.0
2009-11-05 03:33:00,1.51,1.51005,1.51,1.51005,219600000.0
2009-11-05 03:34:00,1.51,1.51005,1.51,1.51,331200000.0
2009-11-05 03:35:00,1.51,1.5101,1.51,1.51,456400000.0
2009-11-05 03:36:00,1.51,1.5101,1.51,1.51,271300000.0
2009-11-05 03:37:00,1.51005,1.51015,1.50995,1.51,490100000.0
2009-11-05 03:38:00,1.51,1.51005,1.50995,1.50995,439300000.0
2009-11-05 03:39:00,1.50995,1.51005,1.50995,1.51,532500000.0
2009-11-05 03:40:00,1.51,1.5101,1.50995,1.51005,424700000.0
2009-11-05 03:41:00,1.51005,1.51025,1.51005,1.5102,405999999.0
2009-11-05 03:42:00,1.5102,1.5103,1.5101,1.51015,322900000.0
2009-11-05 03:43:00,1.51015,1.5103,1.51005,1.5102,917900000.0
2009-11-05 03:44:00,1.5102,1.51025,1.51015,1.51025,277300000.0
2009-11-05 03:45:00,1.51025,1.5103,1.5101,1.5102,416600000.0
2009-11-05 03:46:00,1.5102,1.51025,1.50995,1.51,606499998.0
2009-11-05 03:47:00,1.5101,1.51015,1.51005,1.5101,312900000.0
2009-11-05 03:48:00,1.5101,1.5102,1.51005,1.51005,358100000.0
2009-11-05 03:49:00,1.51005,1.51015,1.51005,1.5101,347500000.0
2009-11-05 03:50:00,1.51015,1.51015,1.51,1.51,154400000.0
2009-11-05 03:51:00,1.51,1.51015,1.50995,1.51005,309600000.0
2009-11-05 03:52:00,1.51005,1.5102,1.5099,1.51005,360150002.0
2009-11-05 03:53:00,1.51005,1.51015,1.51005,1.51015,369400000.0
2009-11-05 03:54:00,1.51015,1.51015,1.50995,1.5101,411400000.0
2009-11-05 03:55:00,1.5101,1.51015,1.5099,1.51,658450001.0
2009-11-05 03:56:00,1.51,1.5101,1.51,1.51005,333200000.0
2009-11-05 03:57:00,1.5101,1.5101,1.51,1.5101,205600000.0
2009-11-05 03:58:00,1.5101,1.51015,1.51,1.5101,263000000.0
2009-11-05 03:59:00,1.5101,1.51015,1.5101,1.5101,165900000.0
2009-11-05 04:00:00,1.51015,1.5102,1.51005,1.5101,139500000.0
2009-11-05 04:01:00,1.5101,1.51015,1.51005,1.51005,206700002.0
2009-11-05 04:02:00,1.51005,1.51025,1.51005,1.51015,232499999.0
2009-11-05 04:03:00,1.51015,1.5102,1.51005,1.5101,277399999.0
2009-11-05 04:04:00,1.5101,1.5102,1.51005,1.5101,429699999.0
2009-11-05 04:05:00,1.51015,1.5102,1.51,1.5101,302800000.0
2009-11-05 04:06:00,1.5101,1.51025,1.51005,1.51015,210600003.0
2009-11-05 04:07:00,1.51015,1.5102,1.51005,1.51005,736200003.0
2009-11-05 04:08:00,1.5101,1.51015,1.51005,1.5101,463500002.0
2009-11-05 04:09:00,1.5101,1.51015,1.51,1.5101,438200000.0
2009-11-05 04:10:00,1.5101,1.51015,1.51005,1.5101,228399997.0
2009-11-05 04:11:00,1.5101,1.51025,1.5101,1.5101,190800003.0
2009-11-05 04:12:00,1.51015,1.51015,1.51005,1.51005,309899999.0
2009-11-05 04:13:00,1.51005,1.51005,1.51005,1.51005,21600000.0
2009-11-05 04:14:00,1.5101,1.51015,1.51005,1.51015,212900000.0
2009-11-05 04:15:00,1.51015,1.5102,1.51,1.5101,158800000.0
2009-11-05 04:16:00,1.51005,1.5101,1.51005,1.5101,99200000.0
2009-11-05 04:17:00,1.51015,1.51015,1.51015,1.51015,4000000.0
2009-11-05 04:18:00,1.5101,1.51015,1.51005,1.5101,204000002.0
2009-11-05 04:19:00,1.5101,1.51015,1.51005,1.5101,186800002.0
2009-11-05 04:20:00,1.5101,1.5102,1.5101,1.51015,305800000.0
2009-11-05 04:21:00,1.51015,1.5102,1.5101,1.51015,281600000.0
2009-11-05 04:22:00,1.51015,1.5102,1.51,1.5101,329200001.0
2009-11-05 04:23:00,1.5101,1.51015,1.51,1.5101,311200000.0
2009-11-05 04:24:00,1.51005,1.51015,1.51,1.51005,740099999.0
2009-11-05 04:25:00,1.5101,1.51015,1.51,1.51015,346699999.0
2009-11-05 04:26:00,1.5102,1.5102,1.51,1.51005,372800000.0
2009-11-05 04:27:00,1.51005,1.51015,1.51,1.5101,276199999.0
2009-11-05 04:28:00,1.51005,1.5101,1.51,1.51005,412200004.0
2009-11-05 04:29:00,1.51005,1.5101,1.51,1.51,421499997.0
2009-11-05 04:30:00,1.51,1.5101,1.51,1.51005,239400000.0
2009-11-05 04:31:00,1.51015,1.51015,1.50995,1.51,548300000.0
2009-11-05 04:32:00,1.51005,1.5101,1.51,1.51005,405799999.0
2009-11-05 04:33:00,1.51,1.51015,1.50995,1.51,947300000.0
2009-11-05 04:34:00,1.51,1.51005,1.5099,1.5099,281400000.0
2009-11-05 04:35:00,1.5099,1.5099,1.5099,1.5099,8750000.0
2009-11-05 04:36:00,1.5099,1.5099,1.5095,1.50965,204900000.0
2009-11-05 04:37:00,1.5097,1.5097,1.5095,1.50955,475800000.0
2009-11-05 04:38:00,1.50945,1.50945,1.5093,1.50935,238300000.0
2009-11-05 04:39:00,1.50935,1.5094,1.5093,1.5094,109600000.0
2009-11-05 04:40:00,1.50935,1.5094,1.50935,1.50935,194400000.0
2009-11-05 04:41:00,1.50935,1.5094,1.50935,1.50935,245200000.0
2009-11-05 04:42:00,1.50935,1.50935,1.5093,1.50935,105200000.0
2009-11-05 04:43:00,1.50935,1.50935,1.50935,1.50935,140800000.0
2009-11-05 04:44:00,1.50935,1.50935,1.5093,1.50935,86400000.0
2009-11-05 04:45:00,1.50935,1.50935,1.5092,1.5093,273600000.0
2009-11-05 04:46:00,1.50925,1.50935,1.50925,1.5093,209600000.0
2009-11-05 04:47:00,1.50935,1.50935,1.50935,1.50935,220000000.0
2009-11-05 04:48:00,1.50935,1.50935,1.50935,1.50935,155200000.0
2009-11-05 04:49:00,1.50935,1.50935,1.50935,1.50935,213600000.0
2009-11-05 04:50:00,1.50935,1.50935,1.5093,1.50935,195200000.0
2009-11-05 04:51:00,1.50935,1.50935,1.50935,1.50935,31200000.0
2009-11-05 04:52:00,1.50935,1.50935,1.5093,1.50935,140000000.0
2009-11-05 04:53:00,1.50935,1.50935,1.50935,1.50935,96800000.0
2009-11-05 04:54:00,1.50935,1.5094,1.50935,1.50935,235200000.0
2009-11-05 04:55:00,1.50935,1.50945,1.50935,1.50935,412800000.0
2009-11-05 04:56:00,1.50935,1.50935,1.50935,1.50935,137000000.0
2009-11-05 04:57:00,1.50935,1.5094,1.50935,1.50935,105900000.0
2009-11-05 04:58:00,1.50935,1.5094,1.50935,1.50935,336800000.0
2009-11-05 04:59:00,1.50935,1.5094,1.50935,1.5094,373100000.0
2009-11-05 05:00:00,1.5094,1.5094,1.50935,1.5094,158600000.0
2009-11-05 05:01:00,1.5094,1.5094,1.50935,1.50935,159200000.0
2009-11-05 05:02:00,1.50935,1.50935,1.50935,1.50935,127200000.0
2009-11-05 05:03:00,1.50935,1.50935,1.5093,1.5093,192800000.0
2009-11-05 05:04:00,1.5093,1.50935,1.5093,1.50935,310400000.0
2009-11-05 05:05:00,1.50935,1.50935,1.50935,1.50935,20000000.0
2009-11-05 05:06:00,1.50935,1.50935,1.50935,1.50935,42400000.0
2009-11-05 05:07:00,1.50935,1.50935,1.50925,1.50925,84000000.0
2009-11-05 05:08:00,1.50925,1.5093,1.50925,1.50925,444800000.0
2009-11-05 05:09:00,1.50925,1.5093,1.50925,1.5093,350400000.0
2009-11-05 05:10:00,1.5093,1.5093,1.50925,1.50925,160000000.0
2009-11-05 05:11:00,1.50925,1.50935,1.50925,1.50925,209000000.0
2009-11-05 05:12:00,1.5093,1.5093,1.50925,1.5093,218400000.0
2009-11-05 05:13:00,1.5093,1.5093,1.50925,1.50925,220800000.0
2009-11-05 05:14:00,1.50925,1.50925,1.50925,1.50925,206400000.0
2009-11-05 05:15:00,1.50925,1.5093,1.50925,1.50925,488000000.0
2009-11-05 05:16:00,1.50925,1.5093,1.50925,1.50925,149700000.0
2009-11-05 05:17:00,1.50925,1.5093,1.50925,1.50925,92800000.0
2009-11-05 05:18:00,1.50925,1.5093,1.50925,1.50925,256900000.0
2009-11-05 05:19:00,1.50925,1.50925,1.50925,1.50925,268800000.0
2009-11-05 05:20:00,1.50925,1.50925,1.50925,1.50925,11200000.0
2009-11-05 05:21:00,1.50925,1.5093,1.50925,1.5093,47200000.0
2009-11-05 05:22:00,1.5093,1.5093,1.50925,1.50925,24800000.0
2009-11-05 05:23:00,1.50925,1.50925,1.50925,1.50925,43200000.0
2009-11-05 05:24:00,1.50925,1.50925,1.50925,1.50925,68000000.0
2009-11-05 05:25:00,1.50925,1.50925,1.50925,1.50925,395200000.0
2009-11-05 05:26:00,1.50925,1.50925,1.50925,1.50925,60000000.0
2009-11-05 05:27:00,1.50925,1.50925,1.50925,1.50925,148800000.0
2009-11-05 05:28:00,1.50925,1.50935,1.50925,1.50925,439200000.0
2009-11-05 05:29:00,1.50925,1.50925,1.50925,1.50925,179200000.0
2009-11-05 05:30:00,1.50925,1.50925,1.50925,1.50925,89600000.0
2009-11-05 05:31:00,1.50925,1.5093,1.50925,1.50925,108900000.0
2009-11-05 05:32:00,1.50925,1.50925,1.50925,1.50925,291200000.0
2009-11-05 05:33:00,1.50925,1.5093,1.50925,1.50925,524000000.0
2009-11-05 05:34:00,1.50925,1.5093,1.50925,1.50925,391300000.0
2009-11-05 05:35:00,1.50925,1.50925,1.50925,1.50925,313600000.0
2009-11-05 05:36:00,1.50925,1.5093,1.50925,1.50925,312200000.0
2009-11-05 05:37:00,1.50925,1.5093,1.50925,1.50925,272000000.0
2009-11-05 05:38:00,1.50925,1.50925,1.50925,1.50925,190500000.0
2009-11-05 05:39:00,1.50925,1.50935,1.50925,1.5093,297600000.0
2009-11-05 05:40:00,1.5093,1.5093,1.50925,1.50925,58400000.0
2009-11-05 05:41:00,1.50925,1.50925,1.50925,1.50925,332000000.0
2009-11-05 05:42:00,1.50925,1.5093,1.50925,1.50925,444500000.0
2009-11-05 05:43:00,1.5093,1.5093,1.50925,1.50925,626100000.0
2009-11-05 05:44:00,1.50925,1.5093,1.50925,1.50925,522300000.0
2009-11-05 05:45:00,1.50925,1.5093,1.50925,1.50925,463600000.0
2009-11-05 05:46:00,1.50925,1.50925,1.50925,1.50925,414500000.0
2009-11-05 05:47:00,1.50925,1.50925,1.50925,1.50925,414500000.0
2009-11-05 05:48:00,1.50925,1.5093,1.50925,1.50925,289900000.0
2009-11-05 05:49:00,1.50925,1.5093,1.50925,1.50925,297900000.0
2009-11-05 05:50:00,1.50925,1.50925,1.50925,1.50925,218600000.0
2009-11-05 05:51:00,1.50925,1.50925,1.50925,1.50925,144000000.0
2009-11-05 05:52:00,1.50925,1.50925,1.50925,1.50925,509000000.0
2009-11-05 05:53:00,1.50925,1.5093,1.50925,1.50925,352700000.0
2009-11-05 05:54:00,1.50925,1.5093,1.50925,1.50925,592800000.0
2009-11-05 05:55:00,1.50925,1.5093,1.50925,1.50925,344900000.0
2009-11-05 05:56:00,1.50925,1.50935,1.50925,1.50925,370500000.0
2009-11-05 05:57:00,1.50925,1.50925,1.50925,1.50925,403400000.0
2009-11-05 05:58:00,1.50925,1.50925,1.50925,1.50925,496100000.0
2009-11-05 05:59:00,1.50925,1.50925,1.50925,1.50925,208800000.0
2009-11-05 06:00:00,1.50925,1.50925,1.50925,1.50925,167200000.0
2009-11-05 06:01:00,1.50925,1.50925,1.50925,1.50925,66400000.0
2009-11-05 06:02:00,1.50925,1.50925,1.5092,1.50925,195199996.0
2009-11-05 06:03:00,1.50925,1.50925,1.50925,1.50925,154400000.0
2009-11-05 06:04:00,1.50925,1.50925,1.50925,1.50925,56000000.0
2009-11-05 06:05:00,1.50925,1.50925,1.5092,1.50925,65600000.0
2009-11-05 06:06:00,1.50925,1.50925,1.50925,1.50925,256000000.0
2009-11-05 06:07:00,1.50925,1.50935,1.50925,1.50925,169200000.0
2009-11-05 06:08:00,1.50925,1.50925,1.5092,1.50925,337599996.0
2009-11-05 06:09:00,1.50925,1.50925,1.50925,1.50925,134400000.0
2009-11-05 06:10:00,1.50925,1.50925,1.50925,1.50925,180000000.0
2009-11-05 06:11:00,1.50925,1.50925,1.50925,1.50925,111200000.0
2009-11-05 06:12:00,1.50925,1.50925,1.50915,1.50915,405600000.0
2009-11-05 06:13:00,1.50915,1.50915,1.50915,1.50915,68800000.0
2009-11-05 06:14:00,1.50915,1.50935,1.50915,1.50935,160000000.0
2009-11-05 06:15:00,1.5093,1.50935,1.5092,1.5092,572100000.0
2009-11-05 06:16:00,1.5092,1.5092,1.5092,1.5092,176000000.0
2009-11-05 06:17:00,1.5092,1.5092,1.5092,1.5092,193600000.0
2009-11-05 06:18:00,1.5092,1.50925,1.5092,1.50925,281200000.0
2009-11-05 06:19:00,1.50925,1.50925,1.5092,1.5092,416300000.0
2009-11-05 06:20:00,1.5092,1.5092,1.50915,1.5092,367500000.0
2009-11-05 06:21:00,1.5092,1.5092,1.50915,1.5092,319400000.0
2009-11-05 06:22:00,1.5092,1.5092,1.5092,1.5092,182500000.0
2009-11-05 06:23:00,1.5092,1.50925,1.5092,1.5092,286600000.0
2009-11-05 06:24:00,1.5092,1.5092,1.5092,1.5092,197800000.0
2009-11-05 06:25:00,1.5092,1.5092,1.5092,1.5092,350700000.0
2009-11-05 06:26:00,1.5092,1.5092,1.5092,1.5092,187300000.0
2009-11-05 06:27:00,1.5092,1.5092,1.50915,1.5092,369800000.0
2009-11-05 06:28:00,1.5092,1.50925,1.5092,1.50925,491300000.0
2009-11-05 06:29:00,1.50925,1.50925,1.5092,1.5092,413400000.0
2009-11-05 06:30:00,1.5092,1.50925,1.5092,1.5092,529700000.0
2009-11-05 06:31:00,1.5092,1.50925,1.5092,1.5092,347500000.0
2009-11-05 06:32:00,1.5092,1.5092,1.5092,1.5092,368300000.0
2009-11-05 06:33:00,1.5092,1.5092,1.5092,1.5092,254500000.0
2009-11-05 06:34:00,1.5092,1.5092,1.5092,1.5092,218600000.0
2009-11-05 06:35:00,1.5092,1.5092,1.5092,1.5092,328900000.0
2009-11-05 06:36:00,1.5092,1.5092,1.5092,1.5092,451600000.0
2009-11-05 06:37:00,1.5092,1.50925,1.50915,1.5092,179400000.0
2009-11-05 06:38:00,1.5092,1.5092,1.5092,1.5092,153600000.0
2009-11-05 06:39:00,1.5092,1.5092,1.5092,1.5092,38400000.0
2009-11-05 06:40:00,1.5092,1.50925,1.50915,1.50925,302400000.0
2009-11-05 06:41:00,1.50925,1.50925,1.50925,1.50925,403200000.0
2009-11-05 06:42:00,1.50925,1.50925,1.50925,1.50925,62400000.0
2009-11-05 06:43:00,1.50925,1.5093,1.5092,1.5093,115500000.0
2009-11-05 06:44:00,1.5093,1.5093,1.50925,1.50925,68000000.0
2009-11-05 06:45:00,1.5093,1.5093,1.50925,1.50925,68000000.0
2009-11-05 06:46:00,1.50925,1.50925,1.50925,1.50925,232400000.0
2009-11-05 06:47:00,1.50925,1.50925,1.50925,1.50925,409600000.0
2009-11-05 06:48:00,1.50925,1.50925,1.50925,1.50925,76000000.0
2009-11-05 06:49:00,1.50925,1.50925,1.50925,1.50925,248900000.0
2009-11-05 06:50:00,1.50925,1.50925,1.50925,1.50925,248000000.0
2009-11-05 06:51:00,1.50925,1.50925,1.50925,1.50925,27200000.0
2009-11-05 06:52:00,1.50925,1.50925,1.50925,1.50925,19200000.0
2009-11-05 06:53:00,1.50925,1.50925,1.50925,1.50925,28800000.0
2009-11-05 06:54:00,1.50925,1.50925,1.50925,1.50925,253600000.0
2009-11-05 06:55:00,1.50925,1.50925,1.50925,1.50925,153900000.0
2009-11-05 06:56:00,1.50925,1.50925,1.50925,1.50925,135200000.0
2009-11-05 06:57:00,1.50925,1.50925,1.50925,1.50925,50400000.0
2009-11-05 06:58:00,1.50925,1.50925,1.50925,1.50925,158600000.0
2009-11-05 06:59:00,1.50925,1.50925,1.50925,1.50925,425600000.0
2009-11-05 07:00:00,1.50925,1.50925,1.50925,1.50925,408200000.0
2009-11-05 07:01:00,1.50925,1.50925,1.50925,1.50925,267200000.0
2009-11-05 07:02:00,1.50925,1.5093,1.50925,1.50925,287000000.0
2009-11-05 07:03:00,1.50925,1.50925,1.50925,1.50925,180800000.0
2009-11-05 07:04:00,1.50925,1.50925,1.50925,1.50925,345800000.0
2009-11-05 07:05:00,1.50925,1.50925,1.50925,1.50925,259200000.0
2009-11-05 07:06:00,1.50925,1.50925,1.50925,1.50925,231300000.0
2009-11-05 07:07:00,1.50925,1.50925,1.50925,1.50925,100800000.0
2009-11-05 07:08:00,1.50925,1.50925,1.50925,1.50925,107200000.0
2009-11-05 07:09:00,1.50925,1.50925,1.50925,1.50925,185900000.0
2009-11-05 07:10:00,1.50925,1.5093,1.50925,1.5093,265900000.0
2009-11-05 07:11:00,1.5093,1.50935,1.50925,1.50925,428500000.0
2009-11-05 07:12:00,1.50925,1.5093,1.50925,1.50925,368300000.0
2009-11-05 07:13:00,1.50925,1.5093,1.50925,1.5093,140900000.0
2009-11-05 07:14:00,1.5093,1.5093,1.50925,1.50925,201600000.0
2009-11-05 07:15:00,1.50925,1.50925,1.50925,1.50925,308900000.0
2009-11-05 07:16:00,1.50925,1.50925,1.50925,1.50925,188200000.0
2009-11-05 07:17:00,1.50925,1.5093,1.50925,1.50925,468800000.0
2009-11-05 07:18:00,1.50925,1.50925,1.50925,1.50925,168100000.0
2009-11-05 07:19:00,1.50925,1.50925,1.50925,1.50925,274500000.0
2009-11-05 07:20:00,1.50925,1.50925,1.50925,1.50925,116000000.0
2009-11-05 07:21:00,1.50925,1.50925,1.50925,1.50925,144000000.0
2009-11-05 07:22:00,1.50925,1.50925,1.50925,1.50925,134500000.0
2009-11-05 07:23:00,1.50925,1.50925,1.50925,1.50925,144000000.0
2009-11-05 07:24:00,1.50925,1.50925,1.50925,1.50925,165600000.0
2009-11-05 07:25:00,1.50925,1.50925,1.50925,1.50925,259200000.0
2009-11-05 07:26:00,1.50925,1.50925,1.5092,1.50925,250399999.0
2009-11-05 07:27:00,1.50925,1.50925,1.5092,1.50925,455300000.0
2009-11-05 07:28:00,1.50925,1.50925,1.5092,1.5092,287200002.0
2009-11-05 07:29:00,1.5092,1.50925,1.5092,1.5092,348800000.0
2009-11-05 07:30:00,1.5092,1.50925,1.5092,1.5092,331200000.0
2009-11-05 07:31:00,1.5092,1.50925,1.5092,1.50925,217700000.0
2009-11-05 07:32:00,1.50925,1.50925,1.5092,1.50925,186400000.0
2009-11-05 07:33:00,1.50925,1.50925,1.50925,1.50925,120000000.0
2009-11-05 07:34:00,1.50925,1.50935,1.5092,1.5092,281100000.0
2009-11-05 07:35:00,1.50925,1.50925,1.5092,1.5092,294500000.0
2009-11-05 07:36:00,1.50925,1.50925,1.5092,1.50925,359200000.0
2009-11-05 07:37:00,1.50925,1.50925,1.5092,1.50925,222400000.0
2009-11-05 07:38:00,1.50925,1.50925,1.5092,1.50925,327200000.0
2009-11-05 07:39:00,1.50925,1.50925,1.5092,1.50925,530400000.0
2009-11-05 07:40:00,1.50925,1.50925,1.5092,1.5092,436300000.0
2009-11-05 07:41:00,1.50925,1.50925,1.5092,1.50925,399200000.0
2009-11-05 07:42:00,1.50925,1.50925,1.50915,1.50925,308800000.0
2009-11-05 07:43:00,1.50925,1.50925,1.50925,1.50925,169600000.0
2009-11-05 07:44:00,1.50925,1.50925,1.5092,1.5092,432000000.0
2009-11-05 07:45:00,1.5092,1.50925,1.5092,1.5092,407999999.0
2009-11-05 07:46:00,1.50925,1.50935,1.5092,1.50925,368600000.0
2009-11-05 07:47:00,1.50925,1.50925,1.5092,1.50925,87200000.0
2009-11-05 07:48:00,1.50925,1.50925,1.50925,1.50925,30400000.0
2009-11-05 07:49:00,1.50925,1.50925,1.50925,1.50925,12800000.0
2009-11-05 07:50:00,1.50925,1.50925,1.50925,1.50925,32000000.0
2009-11-05 07:51:00,1.50925,1.50925,1.50915,1.5092,163300000.0
2009-11-05 07:52:00,1.5092,1.5093,1.5091,1.5092,434399998.0
2009-11-05 07:53:00,1.50915,1.50925,1.5091,1.50915,345400000.0
2009-11-05 07:54:00,1.50925,1.50925,1.50925,1.50925,28400000.0
2009-11-05 07:55:00,1.50925,1.50925,1.5092,1.50925,104200000.0
2009-11-05 07:56:00,1.50925,1.50925,1.50915,1.50925,106300000.0
2009-11-05 07:57:00,1.50925,1.50925,1.50915,1.50925,258500000.0
2009-11-05 07:58:00,1.50925,1.50925,1.50925,1.50925,2400000.0
2009-11-05 07:59:00,1.50925,1.50925,1.50915,1.50925,242400000.0
2009-11-05 08:00:00,1.5092,1.50925,1.5092,1.50925,174700000.0
2009-11-05 08:01:00,1.50925,1.50925,1.5092,1.5092,69200000.0
2009-11-05 08:02:00,1.50925,1.5093,1.5092,1.50925,124400000.0
2009-11-05 08:03:00,1.50925,1.50925,1.5092,1.50925,92800000.0
2009-11-05 08:04:00,1.50925,1.50925,1.50925,1.50925,14400000.0
2009-11-05 08:05:00,1.5092,1.5093,1.5091,1.50925,341400000.0
2009-11-05 08:06:00,1.50925,1.50925,1.50925,1.50925,24000000.0
2009-11-05 08:07:00,1.50925,1.50925,1.50925,1.50925,2400000.0
2009-11-05 08:08:00,1.50925,1.5093,1.5092,1.50925,196800000.0
2009-11-05 08:09:00,1.50925,1.50935,1.5092,1.50925,426050001.0
2009-11-05 08:10:00,1.50925,1.5093,1.5092,1.5093,333950000.0
2009-11-05 08:11:00,1.5093,1.5093,1.50915,1.5092,161300000.0
2009-11-05 08:12:00,1.5092,1.5093,1.5092,1.50925,102850000.0
2009-11-05 08:13:00,1.50925,1.50925,1.50925,1.50925,25600000.0
2009-11-05 08:14:00,1.50925,1.50925,1.50925,1.50925,24800000.0
2009-11-05 08:15:00,1.50925,1.50925,1.50925,1.50925,25600000.0
2009-11-05 08:16:00,1.50925,1.5093,1.50925,1.5093,83200000.0
2009-11-05 08:17:00,1.5093,1.5093,1.5093,1.5093,17600000.0
2009-11-05 08:18:00,1.5093,1.5093,1.5093,1.5093,94400000.0
2009-11-05 08:19:00,1.5093,1.5095,1.5093,1.50935,86400000.0
2009-11-05 08:20:00,1.50935,1.5094,1.50935,1.50935,93700000.0
2009-11-05 08:21:00,1.50935,1.50945,1.50935,1.50935,48700000.0
2009-11-05 08:22:00,1.50935,1.5094,1.50935,1.50935,80200000.0
2009-11-05 08:23:00,1.50935,1.5095,1.50935,1.50945,341400000.0
2009-11-05 08:24:00,1.50945,1.50945,1.50945,1.50945,115200000.0
2009-11-05 08:25:00,1.5094,1.5094,1.5094,1.5094,102400000.0
2009-11-05 08:26:00,1.5094,1.5094,1.5094,1.5094,68100000.0
2009-11-05 08:27:00,1.5094,1.5094,1.5094,1.5094,161600000.0
2009-11-05 08:28:00,1.5094,1.5094,1.5094,1.5094,151000000.0
2009-11-05 08:29:00,1.5094,1.5094,1.5094,1.5094,120300000.0
2009-11-05 08:30:00,1.5094,1.50945,1.50925,1.50935,241199998.0
2009-11-05 08:31:00,1.50935,1.50935,1.5093,1.50935,205600000.0
2009-11-05 08:32:00,1.50935,1.5094,1.50935,1.50935,128800000.0
2009-11-05 08:33:00,1.50935,1.5094,1.5092,1.5093,358800000.0
2009-11-05 08:34:00,1.50935,1.50935,1.50915,1.50935,624800000.0
2009-11-05 08:35:00,1.50935,1.50945,1.50925,1.50935,205400000.0
2009-11-05 08:36:00,1.50935,1.5094,1.50925,1.5093,201600000.0
2009-11-05 08:37:00,1.50935,1.5094,1.50935,1.50935,64800000.0
2009-11-05 08:38:00,1.50935,1.50935,1.5093,1.50935,154000000.0
2009-11-05 08:39:00,1.50935,1.5095,1.5093,1.50945,293100000.0
2009-11-05 08:40:00,1.50945,1.50955,1.50935,1.5095,236100000.0
2009-11-05 08:41:00,1.5094,1.50955,1.5094,1.50945,255900000.0
2009-11-05 08:42:00,1.50945,1.5095,1.5094,1.50945,132000000.0
2009-11-05 08:43:00,1.50945,1.50955,1.5094,1.50945,166799998.0
2009-11-05 08:44:00,1.5094,1.50955,1.5094,1.5095,180000000.0
2009-11-05 08:45:00,1.5095,1.50955,1.50945,1.50945,112100000.0
2009-11-05 08:46:00,1.50945,1.50955,1.50945,1.50955,122500000.0
2009-11-05 08:47:00,1.50955,1.5096,1.5095,1.5096,214100000.0
2009-11-05 08:48:00,1.5096,1.5097,1.5096,1.5096,95700000.0
2009-11-05 08:49:00,1.5096,1.50965,1.5096,1.5096,187300000.0
2009-11-05 08:50:00,1.5096,1.50965,1.5095,1.5096,362700000.0
2009-11-05 08:51:00,1.5096,1.50965,1.50955,1.50965,234400000.0
2009-11-05 08:52:00,1.50965,1.5097,1.5096,1.5097,96800000.0
2009-11-05 08:53:00,1.5097,1.5097,1.50945,1.50945,187200000.0
2009-11-05 08:54:00,1.50945,1.5096,1.50945,1.50945,286000000.0
2009-11-05 08:55:00,1.50945,1.5095,1.5094,1.5095,414800000.0
2009-11-05 08:56:00,1.5095,1.50975,1.50945,1.50975,256700000.0
2009-11-05 08:57:00,1.50965,1.50975,1.50965,1.5097,200000000.0
2009-11-05 08:58:00,1.5097,1.50985,1.50965,1.5098,255700000.0
2009-11-05 08:59:00,1.5098,1.5098,1.50975,1.5098,257300000.0
2009-11-05 09:00:00,1.5098,1.51015,1.50975,1.51,285300000.0
2009-11-05 09:01:00,1.51,1.51015,1.50995,1.51015,356600000.0
2009-11-05 09:02:00,1.50995,1.51015,1.50995,1.5101,325200000.0
2009-11-05 09:03:00,1.51005,1.5101,1.50995,1.50995,332600000.0
2009-11-05 09:04:00,1.51,1.5101,1.50995,1.51,600800000.0
2009-11-05 09:05:00,1.51,1.5101,1.51,1.51005,259200000.0
2009-11-05 09:06:00,1.5101,1.5101,1.50995,1.51,229900000.0
2009-11-05 09:07:00,1.51,1.51005,1.50965,1.5098,350500001.0
2009-11-05 09:08:00,1.50975,1.50975,1.5096,1.5096,472199999.0
2009-11-05 09:09:00,1.5096,1.50975,1.5096,1.5097,765000000.0
2009-11-05 09:10:00,1.5097,1.5098,1.5097,1.5098,623200000.0
2009-11-05 09:11:00,1.5098,1.5098,1.50965,1.50975,180800000.0
2009-11-05 09:12:00,1.50975,1.50975,1.50965,1.5097,101000000.0
2009-11-05 09:13:00,1.50975,1.50975,1.5095,1.50955,161400000.0
2009-11-05 09:14:00,1.50955,1.5096,1.5095,1.50955,674799999.0
2009-11-05 09:15:00,1.50955,1.5097,1.5095,1.50955,394900000.0
2009-11-05 09:16:00,1.50955,1.5097,1.50955,1.5096,199600000.0
2009-11-05 09:17:00,1.5096,1.50975,1.50955,1.5096,153700000.0
2009-11-05 09:18:00,1.5096,1.50975,1.5096,1.5097,210600000.0
2009-11-05 09:19:00,1.5097,1.50985,1.50965,1.5098,208500000.0
2009-11-05 09:20:00,1.5098,1.50985,1.50975,1.50985,168400000.0
2009-11-05 09:21:00,1.50985,1.5099,1.5097,1.5099,262199999.0
2009-11-05 09:22:00,1.5099,1.5099,1.5098,1.5098,192400000.0
2009-11-05 09:23:00,1.5098,1.50995,1.5098,1.50995,420000000.0
2009-11-05 09:24:00,1.50995,1.50995,1.5098,1.5099,529600000.0
2009-11-05 09:25:00,1.5099,1.51,1.50975,1.5098,548800002.0
2009-11-05 09:26:00,1.5098,1.50995,1.5096,1.5096,742600001.0
2009-11-05 09:27:00,1.5096,1.50965,1.5095,1.5095,426400000.0
2009-11-05 09:28:00,1.50945,1.5095,1.50945,1.50945,343800000.0
2009-11-05 09:29:00,1.5095,1.5095,1.5094,1.50945,503200002.0
2009-11-05 09:30:00,1.50945,1.5095,1.50935,1.50935,242600000.0
2009-11-05 09:31:00,1.5095,1.5095,1.50935,1.5094,224500000.0
2009-11-05 09:32:00,1.5094,1.5094,1.5093,1.5093,364400001.0
2009-11-05 09:33:00,1.5093,1.50945,1.5093,1.5094,603200000.0
2009-11-05 09:34:00,1.5094,1.50955,1.5094,1.50945,506600000.0
2009-11-05 09:35:00,1.50945,1.5095,1.5093,1.5093,313200000.0
2009-11-05 09:36:00,1.5093,1.5094,1.5093,1.50935,574600000.0
2009-11-05 09:37:00,1.50935,1.50945,1.5093,1.50945,412000000.0
2009-11-05 09:38:00,1.50945,1.5096,1.5094,1.50955,333000000.0
2009-11-05 09:39:00,1.50955,1.5097,1.50955,1.50965,206900000.0
2009-11-05 09:40:00,1.50965,1.5097,1.5095,1.50955,431100000.0
2009-11-05 09:41:00,1.50955,1.50965,1.50955,1.50955,523199998.0
2009-11-05 09:42:00,1.50955,1.5096,1.5095,1.5095,255900000.0
2009-11-05 09:43:00,1.5095,1.50965,1.5095,1.5096,270900000.0
2009-11-05 09:44:00,1.5096,1.5097,1.50955,1.5096,606500000.0
2009-11-05 09:45:00,1.5096,1.5096,1.5095,1.5095,405300000.0
2009-11-05 09:46:00,1.5095,1.50965,1.5095,1.50955,691000000.0
2009-11-05 09:47:00,1.50955,1.5096,1.5095,1.5095,365000000.0
2009-11-05 09:48:00,1.5095,1.50965,1.5095,1.50965,322800000.0
2009-11-05 09:49:00,1.50965,1.5098,1.5095,1.5095,379900000.0
2009-11-05 09:50:00,1.50955,1.50955,1.50945,1.50955,322900000.0
2009-11-05 09:51:00,1.5095,1.5095,1.5094,1.5095,172300000.0
2009-11-05 09:52:00,1.5095,1.5095,1.5092,1.50945,899999997.0
2009-11-05 09:53:00,1.5095,1.5096,1.50945,1.5095,731200000.0
2009-11-05 09:54:00,1.5095,1.50965,1.5095,1.5096,786400000.0
2009-11-05 09:55:00,1.5096,1.5097,1.5096,1.50965,212800000.0
2009-11-05 09:56:00,1.50965,1.5097,1.5095,1.5095,323800000.0
2009-11-05 09:57:00,1.5095,1.5096,1.5095,1.50955,490700000.0
2009-11-05 09:58:00,1.50955,1.50955,1.5095,1.50955,266900000.0
2009-11-05 09:59:00,1.50955,1.5097,1.50945,1.50945,424600000.0
2009-11-05 10:00:00,1.50945,1.5095,1.50925,1.5093,473100000.0
2009-11-05 10:01:00,1.5093,1.5095,1.5092,1.50935,722899998.0
2009-11-05 10:02:00,1.5094,1.5095,1.50935,1.50945,398600000.0
2009-11-05 10:03:00,1.50945,1.50945,1.50935,1.50935,781199999.0
2009-11-05 10:04:00,1.50935,1.5095,1.50935,1.50935,500099999.0
2009-11-05 10:05:00,1.50935,1.5094,1.50935,1.50935,287700001.0
2009-11-05 10:06:00,1.50935,1.50945,1.50935,1.5094,207500000.0
2009-11-05 10:07:00,1.5094,1.5094,1.5093,1.5093,554400000.0
2009-11-05 10:08:00,1.5093,1.5094,1.5093,1.5094,299900000.0
2009-11-05 10:09:00,1.5094,1.50945,1.50935,1.50945,404800000.0
2009-11-05 10:10:00,1.50945,1.50975,1.50945,1.50965,579500000.0
2009-11-05 10:11:00,1.50965,1.5098,1.5096,1.50965,441400000.0
2009-11-05 10:12:00,1.50965,1.50985,1.50965,1.5098,589100001.0
2009-11-05 10:13:00,1.50975,1.5098,1.50955,1.5097,638600001.0
2009-11-05 10:14:00,1.5097,1.5099,1.5097,1.5099,106800000.0
2009-11-05 10:15:00,1.5099,1.51005,1.5098,1.50995,538300002.0
2009-11-05 10:16:00,1.50995,1.51015,1.5099,1.51005,356400002.0
2009-11-05 10:17:00,1.51005,1.51005,1.5099,1.51,673499998.0
2009-11-05 10:18:00,1.51,1.51,1.50995,1.50995,398400000.0
2009-11-05 10:19:00,1.50995,1.51015,1.50985,1.50995,785300005.0
2009-11-05 10:20:00,1.50995,1.51,1.50965,1.50975,1148999999.0
2009-11-05 10:21:00,1.50975,1.5098,1.50965,1.5097,397599999.0
2009-11-05 10:22:00,1.5097,1.5097,1.50945,1.5095,519400001.0
2009-11-05 10:23:00,1.5095,1.50955,1.50945,1.5095,628900000.0
2009-11-05 10:24:00,1.5095,1.50965,1.5095,1.50955,608900001.0
2009-11-05 10:25:00,1.5095,1.5096,1.5095,1.5095,548100000.0
2009-11-05 10:26:00,1.5095,1.50965,1.5095,1.5096,423600000.0
2009-11-05 10:27:00,1.5096,1.5098,1.5096,1.50975,388900000.0
2009-11-05 10:28:00,1.50975,1.5098,1.50975,1.50975,66400000.0
2009-11-05 10:29:00,1.50975,1.50975,1.5097,1.50975,115500000.0
2009-11-05 10:30:00,1.50975,1.50975,1.50965,1.5097,162800000.0
2009-11-05 10:31:00,1.5098,1.5098,1.5097,1.50975,36000000.0
2009-11-05 10:32:00,1.50975,1.5099,1.50975,1.50975,153600000.0
2009-11-05 10:33:00,1.50975,1.50975,1.50975,1.50975,174400000.0
2009-11-05 10:34:00,1.50975,1.50985,1.5097,1.5097,261000000.0
2009-11-05 10:35:00,1.5097,1.5097,1.50965,1.50965,397800000.0
2009-11-05 10:36:00,1.50965,1.50965,1.50965,1.50965,366400000.0
2009-11-05 10:37:00,1.50965,1.5097,1.50955,1.5096,438100002.0
2009-11-05 10:38:00,1.5096,1.5097,1.50955,1.50965,223400000.0
2009-11-05 10:39:00,1.5097,1.5098,1.50965,1.5097,181599999.0
2009-11-05 10:40:00,1.5097,1.5098,1.5096,1.5098,274400000.0
2009-11-05 10:41:00,1.5098,1.5099,1.50975,1.5099,436500000.0
2009-11-05 10:42:00,1.5099,1.5101,1.5098,1.50995,777900002.0
2009-11-05 10:43:00,1.51,1.51015,1.50995,1.5101,966199998.0
2009-11-05 10:44:00,1.5101,1.5102,1.51005,1.5101,415199998.0
2009-11-05 10:45:00,1.5101,1.5101,1.50995,1.51005,465800001.0
2009-11-05 10:46:00,1.51005,1.5101,1.50995,1.50995,483600003.0
2009-11-05 10:47:00,1.51,1.5101,1.5099,1.50995,659800000.0
2009-11-05 10:48:00,1.50995,1.5101,1.5098,1.50985,676300001.0
2009-11-05 10:49:00,1.50985,1.50985,1.50975,1.5098,403200000.0
2009-11-05 10:50:00,1.5098,1.5098,1.50975,1.50975,424000000.0
2009-11-05 10:51:00,1.50975,1.50975,1.5096,1.50965,554200000.0
2009-11-05 10:52:00,1.50965,1.5098,1.50965,1.5098,697700000.0
2009-11-05 10:53:00,1.50985,1.50985,1.5098,1.5098,433400000.0
2009-11-05 10:54:00,1.5098,1.5098,1.50975,1.5098,180400000.0
2009-11-05 10:55:00,1.5098,1.51005,1.5098,1.51005,483400000.0
2009-11-05 10:56:00,1.51005,1.51015,1.51,1.51005,553700000.0
2009-11-05 10:57:00,1.51005,1.5101,1.51,1.5101,614800000.0
2009-11-05 10:58:00,1.5101,1.51015,1.51005,1.51015,181600000.0
2009-11-05 10:59:00,1.51015,1.51015,1.5101,1.51015,371699999.0
2009-11-05 11:00:00,1.5101,1.51015,1.51,1.5101,247300000.0
2009-11-05 11:01:00,1.5101,1.51015,1.5101,1.51015,200900000.0
2009-11-05 11:02:00,1.51015,1.5102,1.5101,1.5101,232800000.0
2009-11-05 11:03:00,1.5101,1.5101,1.5099,1.50995,452900000.0
2009-11-05 11:04:00,1.50995,1.51,1.5099,1.5099,417400000.0
2009-11-05 11:05:00,1.5099,1.51005,1.5099,1.51,401100000.0
2009-11-05 11:06:00,1.51,1.5101,1.50995,1.51005,486900000.0
2009-11-05 11:07:00,1.51,1.51005,1.5097,1.50975,448900000.0
2009-11-05 11:08:00,1.50975,1.5098,1.5095,1.5097,394600000.0
2009-11-05 11:09:00,1.5097,1.51,1.5096,1.51,381500000.0
2009-11-05 11:10:00,1.50995,1.50995,1.50975,1.50995,541900000.0
2009-11-05 11:11:00,1.5099,1.51005,1.50985,1.50995,503599999.0
2009-11-05 11:12:00,1.50995,1.50995,1.5097,1.5098,278900000.0
2009-11-05 11:13:00,1.5098,1.50985,1.5097,1.50975,514600000.0
2009-11-05 11:14:00,1.50975,1.5099,1.50975,1.50975,468000000.0
2009-11-05 11:15:00,1.50975,1.5098,1.50965,1.5097,577500000.0
2009-11-05 11:16:00,1.5097,1.5097,1.5095,1.5095,522800000.0
2009-11-05 11:17:00,1.50955,1.5098,1.5095,1.50975,455200000.0
2009-11-05 11:18:00,1.50975,1.5098,1.50975,1.50975,348500000.0
2009-11-05 11:19:00,1.50975,1.50985,1.5097,1.5097,518600000.0
2009-11-05 11:20:00,1.5097,1.5097,1.50965,1.5097,346500000.0
2009-11-05 11:21:00,1.5097,1.50975,1.50965,1.5097,360600000.0
2009-11-05 11:22:00,1.5097,1.50985,1.5097,1.50975,370199999.0
2009-11-05 11:23:00,1.50975,1.5098,1.5097,1.5097,378600000.0
2009-11-05 11:24:00,1.50975,1.5098,1.5097,1.5097,454800000.0
2009-11-05 11:25:00,1.5097,1.50975,1.5097,1.5097,166900000.0
2009-11-05 11:26:00,1.5097,1.5097,1.50955,1.5096,256600000.0
2009-11-05 11:27:00,1.5096,1.50965,1.5095,1.5096,592500000.0
2009-11-05 11:28:00,1.5096,1.5096,1.5095,1.5095,396000000.0
2009-11-05 11:29:00,1.5095,1.5095,1.50945,1.50945,312900000.0
2009-11-05 11:30:00,1.50945,1.50955,1.50945,1.5095,677500000.0
2009-11-05 11:31:00,1.5095,1.5096,1.5095,1.50955,638700000.0
2009-11-05 11:32:00,1.50955,1.5098,1.5095,1.5097,672200000.0
2009-11-05 11:33:00,1.5097,1.50975,1.50965,1.5097,516100000.0
2009-11-05 11:34:00,1.5097,1.50975,1.50965,1.5097,442000000.0
2009-11-05 11:35:00,1.5097,1.5097,1.50955,1.50965,648900000.0
2009-11-05 11:36:00,1.50965,1.50975,1.5096,1.50965,370400000.0
2009-11-05 11:37:00,1.50965,1.50985,1.50965,1.5097,515699998.0
2009-11-05 11:38:00,1.5097,1.50985,1.5097,1.50985,589900000.0
2009-11-05 11:39:00,1.50985,1.5099,1.50985,1.5099,546800000.0
2009-11-05 11:40:00,1.5099,1.5099,1.50975,1.50985,389400000.0
2009-11-05 11:41:00,1.50985,1.5099,1.50975,1.5098,323800000.0
2009-11-05 11:42:00,1.5098,1.5098,1.50975,1.50975,344600000.0
2009-11-05 11:43:00,1.50975,1.5098,1.50975,1.50975,278800000.0
2009-11-05 11:44:00,1.50975,1.50975,1.5096,1.5096,528900000.0
2009-11-05 11:45:00,1.5096,1.50975,1.50955,1.5097,588100000.0
2009-11-05 11:46:00,1.5097,1.5097,1.5096,1.5097,403599997.0
2009-11-05 11:47:00,1.5097,1.50975,1.5097,1.5097,294500000.0
2009-11-05 11:48:00,1.5097,1.50975,1.5097,1.50975,193200000.0
2009-11-05 11:49:00,1.50975,1.50975,1.50965,1.5097,430899998.0
2009-11-05 11:50:00,1.5097,1.5098,1.5097,1.5097,345200000.0
2009-11-05 11:51:00,1.5097,1.5098,1.50965,1.5097,314300000.0
2009-11-05 11:52:00,1.5097,1.50975,1.5097,1.5097,277000000.0
2009-11-05 11:53:00,1.5097,1.50975,1.5097,1.5097,364900000.0
2009-11-05 11:54:00,1.5097,1.50975,1.50965,1.5097,323700000.0
2009-11-05 11:55:00,1.5097,1.50985,1.5097,1.50975,202600000.0
2009-11-05 11:56:00,1.50975,1.5103,1.50975,1.51015,521000001.0
2009-11-05 11:57:00,1.51015,1.51025,1.51005,1.51015,354800000.0
2009-11-05 11:58:00,1.51015,1.5102,1.51005,1.51015,251600000.0
2009-11-05 11:59:00,1.51015,1.5102,1.5101,1.5101,141800000.0
2009-11-05 12:00:00,1.5101,1.5103,1.5101,1.5103,423600000.0
2009-11-05 12:01:00,1.5103,1.5103,1.5101,1.51015,210500000.0
2009-11-05 12:02:00,1.51015,1.5103,1.5101,1.51025,300300000.0
2009-11-05 12:03:00,1.51025,1.51035,1.5102,1.5103,572500000.0
2009-11-05 12:04:00,1.5103,1.51035,1.5102,1.51035,229100000.0
2009-11-05 12:05:00,1.51035,1.51035,1.51025,1.5103,234000000.0
2009-11-05 12:06:00,1.5103,1.5103,1.51025,1.51025,176000000.0
2009-11-05 12:07:00,1.51025,1.5103,1.5102,1.5103,502700000.0
2009-11-05 12:08:00,1.5103,1.51055,1.5103,1.5105,602799998.0
2009-11-05 12:09:00,1.51055,1.5106,1.5104,1.51055,702200003.0
2009-11-05 12:10:00,1.5106,1.51075,1.5105,1.5105,613499999.0
2009-11-05 12:11:00,1.51055,1.5107,1.51045,1.5105,1020900000.0
2009-11-05 12:12:00,1.51055,1.5106,1.51045,1.51055,773300007.0
2009-11-05 12:13:00,1.51055,1.51065,1.51045,1.51065,1305899993.0
2009-11-05 12:14:00,1.5106,1.5108,1.5106,1.5107,740399989.0
2009-11-05 12:15:00,1.5107,1.5108,1.51055,1.5106,1009599998.0
2009-11-05 12:16:00,1.5107,1.5107,1.51045,1.51055,887700001.0
2009-11-05 12:17:00,1.51055,1.51075,1.5105,1.5107,606500000.0
2009-11-05 12:18:00,1.5107,1.5108,1.5106,1.5107,1002899995.0
2009-11-05 12:19:00,1.5107,1.5108,1.51045,1.51065,1033499999.0
2009-11-05 12:20:00,1.51065,1.5107,1.5106,1.5106,581399997.0
2009-11-05 12:21:00,1.5106,1.5107,1.5106,1.5106,483200000.0
2009-11-05 12:22:00,1.51065,1.51075,1.5105,1.51065,1489399994.0
2009-11-05 12:23:00,1.51065,1.5113,1.51065,1.5111,1138200005.0
2009-11-05 12:24:00,1.5111,1.51115,1.511,1.511,678400002.0
2009-11-05 12:25:00,1.511,1.51105,1.51095,1.511,346400000.0
2009-11-05 12:26:00,1.511,1.51105,1.51095,1.511,340000000.0
2009-11-05 12:27:00,1.511,1.511,1.51075,1.51085,349500000.0
2009-11-05 12:28:00,1.51085,1.5109,1.51085,1.51085,414000000.0
2009-11-05 12:29:00,1.51085,1.51095,1.51085,1.51095,340100000.0
2009-11-05 12:30:00,1.51095,1.511,1.5109,1.511,118600000.0
2009-11-05 12:31:00,1.511,1.5111,1.51095,1.511,281400000.0
2009-11-05 12:32:00,1.511,1.51115,1.51095,1.51095,571600000.0
2009-11-05 12:33:00,1.51095,1.51095,1.51085,1.5109,693600001.0
2009-11-05 12:34:00,1.5109,1.5111,1.51085,1.51095,602100000.0
2009-11-05 12:35:00,1.511,1.511,1.5108,1.5108,619499999.0
2009-11-05 12:36:00,1.5108,1.5108,1.5107,1.51075,439600000.0
2009-11-05 12:37:00,1.51075,1.5108,1.51075,1.51075,529900000.0
2009-11-05 12:38:00,1.51075,1.5108,1.51075,1.51075,355200000.0
2009-11-05 12:39:00,1.51075,1.51075,1.51075,1.51075,497100000.0
2009-11-05 12:40:00,1.51075,1.5108,1.51075,1.51075,179200000.0
2009-11-05 12:41:00,1.51075,1.51075,1.51065,1.5107,156900000.0
2009-11-05 12:42:00,1.5107,1.51075,1.5106,1.5107,382900000.0
2009-11-05 12:43:00,1.51065,1.5107,1.5106,1.5106,314400000.0
2009-11-05 12:44:00,1.5106,1.51105,1.5106,1.511,650799999.0
2009-11-05 12:45:00,1.511,1.5111,1.5107,1.51075,393100000.0
2009-11-05 12:46:00,1.51075,1.511,1.51075,1.51095,538700000.0
2009-11-05 12:47:00,1.51095,1.51115,1.5108,1.51085,423600000.0
2009-11-05 12:48:00,1.51085,1.51095,1.51075,1.5108,338000000.0
2009-11-05 12:49:00,1.51075,1.51085,1.51075,1.5108,441500000.0
2009-11-05 12:50:00,1.5108,1.5109,1.5107,1.5108,379999999.0
2009-11-05 12:51:00,1.5108,1.5109,1.51075,1.5108,514300000.0
2009-11-05 12:52:00,1.5108,1.5109,1.51075,1.51085,483000000.0
2009-11-05 12:53:00,1.51085,1.5109,1.5107,1.51085,460800000.0
2009-11-05 12:54:00,1.5109,1.5109,1.51065,1.5107,574500001.0
2009-11-05 12:55:00,1.5107,1.51085,1.5107,1.51075,425000000.0
2009-11-05 12:56:00,1.5107,1.51085,1.5107,1.5107,460800000.0
2009-11-05 12:57:00,1.5107,1.51075,1.51055,1.51065,653700000.0
2009-11-05 12:58:00,1.51065,1.51065,1.5106,1.51065,231400000.0
2009-11-05 12:59:00,1.51065,1.5107,1.5105,1.5105,505900000.0
2009-11-05 13:00:00,1.5105,1.51055,1.5105,1.5105,600000000.0
2009-11-05 13:01:00,1.5105,1.51055,1.51045,1.51055,323200000.0
2009-11-05 13:02:00,1.51055,1.51075,1.5105,1.51065,596299999.0
2009-11-05 13:03:00,1.51065,1.5107,1.51055,1.51065,508000000.0
2009-11-05 13:04:00,1.51065,1.5107,1.51065,1.51065,431800000.0
2009-11-05 13:05:00,1.51065,1.51075,1.5106,1.5107,676300000.0
2009-11-05 13:06:00,1.5107,1.5108,1.5107,1.51075,560600000.0
2009-11-05 13:07:00,1.51075,1.5108,1.51075,1.51075,460300000.0
2009-11-05 13:08:00,1.51075,1.51075,1.5107,1.5107,536200000.0
2009-11-05 13:09:00,1.5107,1.51075,1.51065,1.51075,123400000.0
2009-11-05 13:10:00,1.51075,1.51075,1.5106,1.5106,363900000.0
2009-11-05 13:11:00,1.51065,1.5107,1.5106,1.51065,343800000.0
2009-11-05 13:12:00,1.51065,1.51075,1.5106,1.5107,373000000.0
2009-11-05 13:13:00,1.5107,1.5107,1.5107,1.5107,101000000.0
2009-11-05 13:14:00,1.5107,1.51075,1.5106,1.5107,421300000.0
2009-11-05 13:15:00,1.5107,1.5108,1.5107,1.5107,147800000.0
2009-11-05 13:16:00,1.5107,1.5108,1.5107,1.5107,414500000.0
2009-11-05 13:17:00,1.5107,1.5108,1.51065,1.51075,361900000.0
2009-11-05 13:18:00,1.5107,1.5108,1.51065,1.51075,365199999.0
2009-11-05 13:19:00,1.51075,1.5108,1.51075,1.51075,488100000.0
2009-11-05 13:20:00,1.51075,1.51075,1.5107,1.5107,232800000.0
2009-11-05 13:21:00,1.5107,1.51075,1.51065,1.51065,395000000.0
2009-11-05 13:22:00,1.51065,1.51065,1.51065,1.51065,253300000.0
2009-11-05 13:23:00,1.51065,1.51065,1.51065,1.51065,427300000.0
2009-11-05 13:24:00,1.51065,1.5107,1.51065,1.5107,226900000.0
2009-11-05 13:25:00,1.5107,1.51075,1.5107,1.5107,229800000.0
2009-11-05 13:26:00,1.5107,1.5107,1.5107,1.5107,49600000.0
2009-11-05 13:27:00,1.5107,1.51075,1.51065,1.51065,155600000.0
2009-11-05 13:28:00,1.51065,1.51075,1.51065,1.5107,355500001.0
2009-11-05 13:29:00,1.5107,1.51075,1.51065,1.51065,238300000.0
2009-11-05 13:30:00,1.51065,1.5107,1.51065,1.51065,228200000.0
2009-11-05 13:31:00,1.51065,1.5107,1.51065,1.51065,178000000.0
2009-11-05 13:32:00,1.5107,1.51075,1.51065,1.51075,360400000.0
2009-11-05 13:33:00,1.51075,1.51075,1.5107,1.5107,176900000.0
2009-11-05 13:34:00,1.5107,1.5108,1.5107,1.51075,173400000.0
2009-11-05 13:35:00,1.51075,1.51075,1.51065,1.51065,739300000.0
2009-11-05 13:36:00,1.51065,1.5107,1.51065,1.5107,391500000.0
2009-11-05 13:37:00,1.5107,1.51095,1.5107,1.51095,183200000.0
2009-11-05 13:38:00,1.51095,1.511,1.51085,1.5109,177500000.0
2009-11-05 13:39:00,1.51085,1.51095,1.51085,1.51095,299900000.0
2009-11-05 13:40:00,1.51095,1.51105,1.5109,1.51095,235800000.0
2009-11-05 13:41:00,1.511,1.51105,1.51095,1.51105,177000000.0
2009-11-05 13:42:00,1.51105,1.51105,1.5108,1.51085,259300000.0
2009-11-05 13:43:00,1.51085,1.51095,1.5108,1.51095,227000000.0
2009-11-05 13:44:00,1.51095,1.51095,1.5109,1.5109,260800000.0
2009-11-05 13:45:00,1.51095,1.51105,1.51095,1.511,365100000.0
2009-11-05 13:46:00,1.511,1.51115,1.51095,1.51115,487900000.0
2009-11-05 13:47:00,1.51115,1.51115,1.511,1.5111,467299999.0
2009-11-05 13:48:00,1.5111,1.5112,1.51105,1.51115,344500000.0
2009-11-05 13:49:00,1.51115,1.5112,1.51115,1.51115,251200000.0
2009-11-05 13:50:00,1.51115,1.5112,1.5111,1.51115,355000000.0
2009-11-05 13:51:00,1.51115,1.51115,1.51105,1.51105,76700000.0
2009-11-05 13:52:00,1.51105,1.5111,1.511,1.511,121100000.0
2009-11-05 13:53:00,1.511,1.5111,1.511,1.5111,410100000.0
2009-11-05 13:54:00,1.5111,1.5111,1.5111,1.5111,18000000.0
2009-11-05 13:55:00,1.5111,1.5111,1.511,1.511,284800000.0
2009-11-05 13:56:00,1.511,1.5111,1.51095,1.51095,281100000.0
2009-11-05 13:57:00,1.51095,1.51105,1.5108,1.511,514400000.0
2009-11-05 13:58:00,1.511,1.51105,1.51085,1.51105,431900000.0
2009-11-05 13:59:00,1.511,1.51105,1.5109,1.5109,523200000.0
2009-11-05 14:00:00,1.5109,1.51125,1.5109,1.5112,465300000.0
2009-11-05 14:01:00,1.5112,1.5112,1.5111,1.51115,395000000.0
2009-11-05 14:02:00,1.5112,1.5113,1.51115,1.5113,410700000.0
2009-11-05 14:03:00,1.5113,1.5113,1.5109,1.51095,577700000.0
2009-11-05 14:04:00,1.51095,1.5111,1.51095,1.511,454499999.0
2009-11-05 14:05:00,1.511,1.51105,1.51095,1.51095,372000001.0
2009-11-05 14:06:00,1.51095,1.511,1.51085,1.51085,427700000.0
2009-11-05 14:07:00,1.51085,1.51095,1.51075,1.51075,471900000.0
2009-11-05 14:08:00,1.51075,1.51085,1.51065,1.5107,667500000.0
2009-11-05 14:09:00,1.5107,1.5108,1.51065,1.51075,608899999.0
2009-11-05 14:10:00,1.5108,1.51085,1.5107,1.5107,442200000.0
2009-11-05 14:11:00,1.5107,1.5108,1.5107,1.51075,650200000.0
2009-11-05 14:12:00,1.51075,1.5109,1.5107,1.5109,501600000.0
2009-11-05 14:13:00,1.5109,1.5109,1.5109,1.5109,293700000.0
2009-11-05 14:14:00,1.5109,1.5109,1.5107,1.5108,459600000.0
2009-11-05 14:15:00,1.5108,1.51095,1.51075,1.5109,410100000.0
2009-11-05 14:16:00,1.51095,1.51105,1.5109,1.511,251200000.0
2009-11-05 14:17:00,1.511,1.51105,1.5109,1.511,546000000.0
2009-11-05 14:18:00,1.511,1.51105,1.511,1.51105,206600001.0
2009-11-05 14:19:00,1.51105,1.51105,1.51095,1.511,286399999.0
2009-11-05 14:20:00,1.511,1.51105,1.51095,1.511,375600000.0
2009-11-05 14:21:00,1.51105,1.51105,1.51085,1.511,453900000.0
2009-11-05 14:22:00,1.511,1.51105,1.5108,1.51085,499700000.0
2009-11-05 14:23:00,1.51085,1.511,1.5108,1.51085,770100000.0
2009-11-05 14:24:00,1.51085,1.511,1.51085,1.5109,764000000.0
2009-11-05 14:25:00,1.5109,1.511,1.5108,1.5108,452100000.0
2009-11-05 14:26:00,1.5108,1.51085,1.51075,1.5108,311700000.0
2009-11-05 14:27:00,1.5108,1.51105,1.5108,1.511,486900000.0
2009-11-05 14:28:00,1.511,1.5111,1.5109,1.5111,281800000.0
2009-11-05 14:29:00,1.5111,1.51125,1.5111,1.5112,154600000.0
2009-11-05 14:30:00,1.51115,1.51135,1.5111,1.5113,338400000.0
2009-11-05 14:31:00,1.5113,1.51135,1.5112,1.5113,204500000.0
2009-11-05 14:32:00,1.5113,1.51155,1.5113,1.5114,363300000.0
2009-11-05 14:33:00,1.51135,1.51145,1.51125,1.5113,430600001.0
2009-11-05 14:34:00,1.5113,1.5114,1.5112,1.51135,253900000.0
2009-11-05 14:35:00,1.51135,1.5114,1.51125,1.5113,128200000.0
2009-11-05 14:36:00,1.5113,1.5113,1.5112,1.5112,343700000.0
2009-11-05 14:37:00,1.5112,1.5113,1.5112,1.51125,249700000.0
2009-11-05 14:38:00,1.51125,1.5114,1.5112,1.5113,287200000.0
2009-11-05 14:39:00,1.5113,1.51145,1.51125,1.5113,412899999.0
2009-11-05 14:40:00,1.5113,1.51145,1.5111,1.51125,488200001.0
2009-11-05 14:41:00,1.51125,1.51145,1.5112,1.5113,488500002.0
2009-11-05 14:42:00,1.5113,1.51155,1.51125,1.5115,488000000.0
2009-11-05 14:43:00,1.5114,1.5115,1.51125,1.51145,830100000.0
2009-11-05 14:44:00,1.51145,1.51155,1.51125,1.51135,681200000.0
2009-11-05 14:45:00,1.5114,1.51155,1.5111,1.5113,481800000.0
2009-11-05 14:46:00,1.5113,1.5114,1.5113,1.5113,475700000.0
2009-11-05 14:47:00,1.5114,1.51145,1.51125,1.51135,249200000.0
2009-11-05 14:48:00,1.5114,1.5114,1.5113,1.51135,208100000.0
2009-11-05 14:49:00,1.5113,1.5115,1.5113,1.51145,477800000.0
2009-11-05 14:50:00,1.5114,1.51155,1.51135,1.51135,705900002.0
2009-11-05 14:51:00,1.51135,1.51145,1.51135,1.5114,491699997.0
2009-11-05 14:52:00,1.5114,1.5115,1.5113,1.51135,673400000.0
2009-11-05 14:53:00,1.51135,1.51135,1.5113,1.5113,241900000.0
2009-11-05 14:54:00,1.5113,1.51145,1.5113,1.5114,506100001.0
2009-11-05 14:55:00,1.5114,1.51145,1.51135,1.5114,447300000.0
2009-11-05 14:56:00,1.5114,1.51155,1.5113,1.51145,575100001.0
2009-11-05 14:57:00,1.51135,1.51145,1.51135,1.5114,701399995.0
2009-11-05 14:58:00,1.5114,1.5114,1.5114,1.5114,173700000.0
2009-11-05 14:59:00,1.5114,1.51145,1.51135,1.5114,132200000.0
2009-11-05 15:00:00,1.5114,1.51145,1.51135,1.51135,205400000.0
2009-11-05 15:01:00,1.51135,1.5114,1.51135,1.51135,196200000.0
2009-11-05 15:02:00,1.51135,1.51145,1.51125,1.5114,321400000.0
2009-11-05 15:03:00,1.51145,1.51145,1.5113,1.51135,102900000.0
2009-11-05 15:04:00,1.51135,1.5114,1.5113,1.51135,95900000.0
2009-11-05 15:05:00,1.51135,1.5114,1.5113,1.5114,228700000.0
2009-11-05 15:06:00,1.5114,1.51145,1.5113,1.51135,244000000.0
2009-11-05 15:07:00,1.5114,1.51145,1.51135,1.51135,200900000.0
2009-11-05 15:08:00,1.51135,1.5115,1.51135,1.51145,260300000.0
2009-11-05 15:09:00,1.51145,1.5115,1.5113,1.51135,249099999.0
2009-11-05 15:10:00,1.5114,1.5115,1.5113,1.51135,255000000.0
2009-11-05 15:11:00,1.51135,1.51145,1.5113,1.5114,580999997.0
2009-11-05 15:12:00,1.5114,1.5115,1.5113,1.51135,326699999.0
2009-11-05 15:13:00,1.5114,1.51155,1.51135,1.51135,464500000.0
2009-11-05 15:14:00,1.5114,1.51145,1.51135,1.51135,339000000.0
2009-11-05 15:15:00,1.51135,1.5115,1.51135,1.5114,542800001.0
2009-11-05 15:16:00,1.5114,1.51145,1.5114,1.5114,274500000.0
2009-11-05 15:17:00,1.5114,1.51155,1.5114,1.51145,440800000.0
2009-11-05 15:18:00,1.51145,1.5115,1.5114,1.5114,220500000.0
2009-11-05 15:19:00,1.5114,1.51145,1.51135,1.51135,333200000.0
2009-11-05 15:20:00,1.51135,1.51145,1.51135,1.5114,212500000.0
2009-11-05 15:21:00,1.5114,1.51145,1.51135,1.51135,330600000.0
2009-11-05 15:22:00,1.51135,1.51145,1.5113,1.51135,415599997.0
2009-11-05 15:23:00,1.51135,1.51135,1.51135,1.51135,93600000.0
2009-11-05 15:24:00,1.51135,1.5114,1.5113,1.51135,421200000.0
2009-11-05 15:25:00,1.51135,1.5114,1.5113,1.5114,346200000.0
2009-11-05 15:26:00,1.5114,1.5115,1.51135,1.5114,618999999.0
2009-11-05 15:27:00,1.5114,1.51145,1.51135,1.5114,517000000.0
2009-11-05 15:28:00,1.5114,1.51145,1.51135,1.5114,242400000.0
2009-11-05 15:29:00,1.5114,1.51145,1.51125,1.51135,233000000.0
2009-11-05 15:30:00,1.51135,1.5116,1.51135,1.5115,885800000.0
2009-11-05 15:31:00,1.5116,1.5116,1.5114,1.51145,1001299996.0
2009-11-05 15:32:00,1.5115,1.51155,1.5114,1.5114,954000004.0
2009-11-05 15:33:00,1.51145,1.51145,1.51135,1.5114,586699999.0
2009-11-05 15:34:00,1.5114,1.5117,1.5114,1.5115,1231700002.0
2009-11-05 15:35:00,1.51145,1.51165,1.5114,1.51145,1220700001.0
2009-11-05 15:36:00,1.51145,1.5116,1.5114,1.5115,1702599995.0
2009-11-05 15:37:00,1.5115,1.51165,1.51145,1.5115,1161299999.0
2009-11-05 15:38:00,1.5115,1.5116,1.51145,1.51155,1066300005.0
2009-11-05 15:39:00,1.51155,1.5116,1.5114,1.51145,804199994.0
2009-11-05 15:40:00,1.51145,1.51155,1.5114,1.51145,1046800001.0
2009-11-05 15:41:00,1.5115,1.5115,1.51125,1.5113,1055999999.0
2009-11-05 15:42:00,1.5113,1.51135,1.51115,1.51125,579400002.0
2009-11-05 15:43:00,1.51125,1.51135,1.5112,1.5112,590100000.0
2009-11-05 15:44:00,1.51125,1.5115,1.51115,1.51135,1242899999.0
2009-11-05 15:45:00,1.5113,1.51165,1.5113,1.5113,1226599997.0
2009-11-05 15:46:00,1.5113,1.51165,1.5113,1.51165,1332000002.0
2009-11-05 15:47:00,1.51165,1.5118,1.5115,1.51155,962999997.0
2009-11-05 15:48:00,1.51155,1.5116,1.5115,1.5116,702400000.0
2009-11-05 15:49:00,1.5116,1.51195,1.5115,1.51185,1344799997.0
2009-11-05 15:50:00,1.51185,1.5119,1.5116,1.51175,1465100013.0
2009-11-05 15:51:00,1.5117,1.51175,1.5116,1.51175,1596599997.0
2009-11-05 15:52:00,1.5117,1.51175,1.5115,1.5115,1236700006.0
2009-11-05 15:53:00,1.51155,1.51175,1.5115,1.5117,827300001.0
2009-11-05 15:54:00,1.5117,1.51185,1.5116,1.51165,563199999.0
2009-11-05 15:55:00,1.51165,1.5118,1.5116,1.51165,615800000.0
2009-11-05 15:56:00,1.5117,1.51185,1.5116,1.5117,1422200001.0
2009-11-05 15:57:00,1.5117,1.51185,1.5117,1.51175,825699997.0
2009-11-05 15:58:00,1.5118,1.51185,1.51165,1.5117,1011500008.0
2009-11-05 15:59:00,1.5117,1.5119,1.51165,1.5118,895100001.0
2009-11-05 16:00:00,1.5118,1.51205,1.51175,1.512,1013799998.0
2009-11-05 16:01:00,1.512,1.51215,1.5118,1.5118,681600000.0
2009-11-05 16:02:00,1.5118,1.512,1.5118,1.51185,708500000.0
2009-11-05 16:03:00,1.51185,1.5119,1.5118,1.5118,615000000.0
2009-11-05 16:04:00,1.5118,1.5119,1.5118,1.51185,549900000.0
2009-11-05 16:05:00,1.51185,1.51185,1.5117,1.5117,865099998.0
2009-11-05 16:06:00,1.5117,1.51185,1.5117,1.5117,701600000.0
2009-11-05 16:07:00,1.5117,1.51185,1.5117,1.5118,675800000.0
2009-11-05 16:08:00,1.5118,1.5118,1.51165,1.5117,493899999.0
2009-11-05 16:09:00,1.5117,1.51175,1.51165,1.5117,338200000.0
2009-11-05 16:10:00,1.5117,1.5117,1.51155,1.51155,472500000.0
2009-11-05 16:11:00,1.5116,1.51165,1.51155,1.5116,712999999.0
2009-11-05 16:12:00,1.5116,1.51165,1.5115,1.51155,383800000.0
2009-11-05 16:13:00,1.51155,1.51175,1.5115,1.5116,468600001.0
2009-11-05 16:14:00,1.5116,1.5116,1.5115,1.5115,701700000.0
2009-11-05 16:15:00,1.5115,1.5116,1.5115,1.51155,382000000.0
2009-11-05 16:16:00,1.51155,1.5116,1.5115,1.5116,218500000.0
2009-11-05 16:17:00,1.5116,1.51175,1.5115,1.5117,377500000.0
2009-11-05 16:18:00,1.5117,1.51175,1.51165,1.5117,593200001.0
2009-11-05 16:19:00,1.5117,1.5118,1.51165,1.51165,335300000.0
2009-11-05 16:20:00,1.51165,1.5117,1.51155,1.51165,548200000.0
2009-11-05 16:21:00,1.51165,1.5117,1.51155,1.5116,463700000.0
2009-11-05 16:22:00,1.5116,1.5117,1.51155,1.51165,406800000.0
2009-11-05 16:23:00,1.51165,1.5117,1.51155,1.51155,481500000.0
2009-11-05 16:24:00,1.51155,1.5117,1.51155,1.5117,318900000.0
2009-11-05 16:25:00,1.51165,1.51175,1.51155,1.51155,505700000.0
2009-11-05 16:26:00,1.51165,1.51165,1.51155,1.5116,327800000.0
2009-11-05 16:27:00,1.5116,1.51165,1.51155,1.51155,349200000.0
2009-11-05 16:28:00,1.5116,1.51175,1.51155,1.51155,363800000.0
2009-11-05 16:29:00,1.51155,1.51175,1.51155,1.5117,345400000.0
2009-11-05 16:30:00,1.5117,1.5117,1.51155,1.5116,494400000.0
2009-11-05 16:31:00,1.51155,1.5117,1.51145,1.5115,586099999.0
2009-11-05 16:32:00,1.5115,1.51165,1.5115,1.5116,328500000.0
2009-11-05 16:33:00,1.5116,1.51175,1.51155,1.5116,479700000.0
2009-11-05 16:34:00,1.5116,1.5116,1.51145,1.5115,589900000.0
2009-11-05 16:35:00,1.5115,1.51155,1.5114,1.51145,562800000.0
2009-11-05 16:36:00,1.51145,1.5116,1.51145,1.5115,621700000.0
2009-11-05 16:37:00,1.5115,1.5116,1.5115,1.5115,372200000.0
2009-11-05 16:38:00,1.5115,1.5116,1.51145,1.5116,447500000.0
2009-11-05 16:39:00,1.5116,1.51165,1.51145,1.5115,543500000.0
2009-11-05 16:40:00,1.5115,1.5116,1.5115,1.51155,641100000.0
2009-11-05 16:41:00,1.51155,1.51165,1.5115,1.5116,504200000.0
2009-11-05 16:42:00,1.5116,1.5117,1.51155,1.5116,656500000.0
2009-11-05 16:43:00,1.51165,1.5117,1.51155,1.5117,489100000.0
2009-11-05 16:44:00,1.5117,1.5117,1.5116,1.51165,428400000.0
2009-11-05 16:45:00,1.51165,1.51165,1.5115,1.5116,448400000.0
2009-11-05 16:46:00,1.51155,1.51165,1.5115,1.51155,562800000.0
2009-11-05 16:47:00,1.51155,1.5116,1.5115,1.5116,455800000.0
2009-11-05 16:48:00,1.5116,1.51165,1.5115,1.51165,482400000.0
2009-11-05 16:49:00,1.51155,1.5117,1.51155,1.5117,281800000.0
2009-11-05 16:50:00,1.5117,1.5117,1.51155,1.51165,519300000.0
2009-11-05 16:51:00,1.51165,1.51165,1.5115,1.5115,408400000.0
2009-11-05 16:52:00,1.5115,1.51155,1.51145,1.5115,398400001.0
2009-11-05 16:53:00,1.5115,1.5115,1.5114,1.51145,299699999.0
2009-11-05 16:54:00,1.5115,1.5115,1.5113,1.5113,601499999.0
2009-11-05 16:55:00,1.5113,1.51145,1.5113,1.5113,637299999.0
2009-11-05 16:56:00,1.5113,1.51135,1.5113,1.5113,500200000.0
2009-11-05 16:57:00,1.51135,1.51135,1.51125,1.5113,468300000.0
2009-11-05 16:58:00,1.5113,1.51135,1.51125,1.5113,467500000.0
2009-11-05 16:59:00,1.51125,1.5114,1.51125,1.5114,304300000.0
2009-11-05 17:00:00,1.5114,1.51145,1.5112,1.5112,321200000.0
2009-11-05 17:01:00,1.5112,1.5113,1.511,1.51105,444200000.0
2009-11-05 17:02:00,1.51105,1.51105,1.511,1.51105,574000000.0
2009-11-05 17:03:00,1.51105,1.5112,1.511,1.5111,489700000.0
2009-11-05 17:04:00,1.5111,1.5113,1.5111,1.51125,248400001.0
2009-11-05 17:05:00,1.5113,1.5113,1.5112,1.5112,420400000.0
2009-11-05 17:06:00,1.5112,1.5112,1.51105,1.5111,767800002.0
2009-11-05 17:07:00,1.5111,1.5111,1.51105,1.5111,443600000.0
2009-11-05 17:08:00,1.5111,1.5111,1.51095,1.51095,522899999.0
2009-11-05 17:09:00,1.51095,1.5111,1.51095,1.511,714500000.0
2009-11-05 17:10:00,1.511,1.5111,1.511,1.5111,499599999.0
2009-11-05 17:11:00,1.51105,1.51115,1.511,1.5111,396600000.0
2009-11-05 17:12:00,1.5111,1.51115,1.51105,1.5111,134000000.0
2009-11-05 17:13:00,1.51105,1.5111,1.5109,1.5111,243600000.0
2009-11-05 17:14:00,1.5111,1.5111,1.51105,1.51105,170600000.0
2009-11-05 17:15:00,1.5111,1.5111,1.511,1.5111,603300000.0
2009-11-05 17:16:00,1.5111,1.5112,1.51105,1.5111,599800000.0
2009-11-05 17:17:00,1.5111,1.5111,1.51105,1.51105,535700000.0
2009-11-05 17:18:00,1.51105,1.5112,1.51105,1.51105,619299998.0
2009-11-05 17:19:00,1.51105,1.51115,1.51105,1.5111,580700000.0
2009-11-05 17:20:00,1.5111,1.5112,1.51105,1.5111,677500000.0
2009-11-05 17:21:00,1.5111,1.51125,1.5111,1.5112,587600000.0
2009-11-05 17:22:00,1.51125,1.51125,1.51115,1.5112,316200001.0
2009-11-05 17:23:00,1.5112,1.51125,1.51115,1.51125,350000001.0
2009-11-05 17:24:00,1.51125,1.51125,1.5112,1.5112,321900000.0
2009-11-05 17:25:00,1.5112,1.5113,1.5111,1.5111,227400000.0
2009-11-05 17:26:00,1.5111,1.5112,1.511,1.5111,705000003.0
2009-11-05 17:27:00,1.5111,1.51125,1.5111,1.51125,610500001.0
2009-11-05 17:28:00,1.51125,1.5113,1.5112,1.51125,461500000.0
2009-11-05 17:29:00,1.51125,1.5113,1.5112,1.5112,506000000.0
2009-11-05 17:30:00,1.5112,1.51135,1.5112,1.5113,364400000.0
2009-11-05 17:31:00,1.51125,1.5115,1.51125,1.51135,462400000.0
2009-11-05 17:32:00,1.51135,1.51165,1.51135,1.51155,577900000.0
2009-11-05 17:33:00,1.5115,1.5116,1.5115,1.5116,485700000.0
2009-11-05 17:34:00,1.5116,1.51165,1.5115,1.5115,315900000.0
2009-11-05 17:35:00,1.51145,1.5115,1.5114,1.5114,332000000.0
2009-11-05 17:36:00,1.5114,1.51165,1.5114,1.51165,470300000.0
2009-11-05 17:37:00,1.51165,1.5117,1.5116,1.5116,604100000.0
2009-11-05 17:38:00,1.5116,1.5117,1.5115,1.5116,551700000.0
2009-11-05 17:39:00,1.5116,1.5117,1.5115,1.5115,348300000.0
2009-11-05 17:40:00,1.5115,1.5116,1.5115,1.51155,316300000.0
2009-11-05 17:41:00,1.51155,1.5116,1.51155,1.51155,479400000.0
2009-11-05 17:42:00,1.51155,1.5117,1.51155,1.5116,641999999.0
2009-11-05 17:43:00,1.5116,1.51175,1.51155,1.51165,501199999.0
2009-11-05 17:44:00,1.51165,1.5117,1.5116,1.51165,289400000.0
2009-11-05 17:45:00,1.51165,1.51165,1.5116,1.5116,357500000.0
2009-11-05 17:46:00,1.5116,1.51165,1.5116,1.5116,359500000.0
2009-11-05 17:47:00,1.5116,1.51165,1.51155,1.5116,560300000.0
2009-11-05 17:48:00,1.5116,1.51165,1.51155,1.5116,397300000.0
2009-11-05 17:49:00,1.5116,1.5117,1.51155,1.51165,384800000.0
2009-11-05 17:50:00,1.51165,1.5117,1.5116,1.51165,320400000.0
2009-11-05 17:51:00,1.51165,1.5117,1.5115,1.51155,405700000.0
2009-11-05 17:52:00,1.51155,1.5116,1.51155,1.5116,375699999.0
2009-11-05 17:53:00,1.5116,1.51165,1.5115,1.5115,320600000.0
2009-11-05 17:54:00,1.5115,1.51155,1.5115,1.5115,305400000.0
2009-11-05 17:55:00,1.5115,1.51155,1.51145,1.51145,300000000.0
2009-11-05 17:56:00,1.5115,1.5115,1.51135,1.5114,288400000.0
2009-11-05 17:57:00,1.5114,1.51145,1.5113,1.51135,341800000.0
2009-11-05 17:58:00,1.51135,1.51145,1.51135,1.5114,299199999.0
2009-11-05 17:59:00,1.5114,1.51145,1.5111,1.5112,461300000.0
2009-11-05 18:00:00,1.5112,1.5113,1.51115,1.51115,519000001.0
2009-11-05 18:01:00,1.51115,1.51125,1.51115,1.51125,311200000.0
2009-11-05 18:02:00,1.51125,1.51135,1.51125,1.51125,309900000.0
2009-11-05 18:03:00,1.51125,1.51135,1.51125,1.51125,271399999.0
2009-11-05 18:04:00,1.51125,1.5113,1.51125,1.5113,319100000.0
2009-11-05 18:05:00,1.5113,1.51135,1.51125,1.5113,543900001.0
2009-11-05 18:06:00,1.5113,1.51135,1.51125,1.5113,340400001.0
2009-11-05 18:07:00,1.5113,1.5114,1.5113,1.5113,254800000.0
2009-11-05 18:08:00,1.5113,1.51135,1.51125,1.5113,330400000.0
2009-11-05 18:09:00,1.5113,1.5113,1.51125,1.5113,216800000.0
2009-11-05 18:10:00,1.5113,1.5113,1.51125,1.51125,218400000.0
2009-11-05 18:11:00,1.51125,1.5113,1.51115,1.5112,568400000.0
2009-11-05 18:12:00,1.5112,1.51135,1.5112,1.51125,212899999.0
2009-11-05 18:13:00,1.51125,1.51135,1.51125,1.5113,321200000.0
2009-11-05 18:14:00,1.5113,1.51135,1.51125,1.51135,321800000.0
2009-11-05 18:15:00,1.5113,1.51145,1.51125,1.5114,211899999.0
2009-11-05 18:16:00,1.5114,1.5114,1.5113,1.51135,424600000.0
2009-11-05 18:17:00,1.51135,1.5114,1.51125,1.5113,309800000.0
2009-11-05 18:18:00,1.51125,1.5113,1.5112,1.5112,191600000.0
2009-11-05 18:19:00,1.5112,1.51125,1.5112,1.51125,235600000.0
2009-11-05 18:20:00,1.51125,1.51125,1.5112,1.5112,222400000.0
2009-11-05 18:21:00,1.5112,1.5112,1.51115,1.5112,342000000.0
2009-11-05 18:22:00,1.5112,1.5112,1.5112,1.5112,335800000.0
2009-11-05 18:23:00,1.5112,1.51125,1.51115,1.5112,149200000.0
2009-11-05 18:24:00,1.5112,1.5112,1.51115,1.51115,98200000.0
2009-11-05 18:25:00,1.51115,1.51115,1.51115,1.51115,125500000.0
2009-11-05 18:26:00,1.51115,1.51125,1.51115,1.5112,301500000.0
2009-11-05 18:27:00,1.5112,1.51125,1.51115,1.5112,293000000.0
2009-11-05 18:28:00,1.5112,1.51125,1.51115,1.5112,155700000.0
2009-11-05 18:29:00,1.5112,1.5112,1.511,1.511,208600000.0
2009-11-05 18:30:00,1.5111,1.51115,1.51095,1.51095,269800001.0
2009-11-05 18:31:00,1.51095,1.5111,1.51095,1.5111,237999999.0
2009-11-05 18:32:00,1.51115,1.5112,1.5109,1.5109,321200000.0
2009-11-05 18:33:00,1.5109,1.511,1.51085,1.5109,463300000.0
2009-11-05 18:34:00,1.5109,1.51105,1.5109,1.51095,407300000.0
2009-11-05 18:35:00,1.5109,1.51105,1.5109,1.511,429700000.0
2009-11-05 18:36:00,1.511,1.511,1.51095,1.51095,333400000.0
2009-11-05 18:37:00,1.511,1.51125,1.511,1.51115,201499999.0
2009-11-05 18:38:00,1.51115,1.51125,1.51115,1.51125,452500002.0
2009-11-05 18:39:00,1.51125,1.51125,1.51115,1.5112,617999997.0
2009-11-05 18:40:00,1.5112,1.5112,1.511,1.5111,430800002.0
2009-11-05 18:41:00,1.5111,1.5111,1.511,1.5111,244200000.0
2009-11-05 18:42:00,1.5111,1.5112,1.511,1.511,484100000.0
2009-11-05 18:43:00,1.511,1.5111,1.511,1.51105,357400000.0
2009-11-05 18:44:00,1.51105,1.51105,1.511,1.511,478800000.0
2009-11-05 18:45:00,1.511,1.5111,1.51095,1.5111,260799999.0
2009-11-05 18:46:00,1.5111,1.5112,1.51105,1.5112,151200000.0
2009-11-05 18:47:00,1.5112,1.5112,1.51105,1.5112,266900000.0
2009-11-05 18:48:00,1.51115,1.5112,1.51105,1.51115,464800000.0
2009-11-05 18:49:00,1.5111,1.5112,1.51105,1.5111,667600000.0
2009-11-05 18:50:00,1.5111,1.5111,1.5109,1.511,390300000.0
2009-11-05 18:51:00,1.511,1.51115,1.51085,1.51085,697800000.0
2009-11-05 18:52:00,1.51085,1.51095,1.51075,1.51095,278700000.0
2009-11-05 18:53:00,1.51095,1.51095,1.51065,1.51065,146500000.0
2009-11-05 18:54:00,1.51065,1.51085,1.51065,1.51085,347700000.0
2009-11-05 18:55:00,1.51085,1.51095,1.5108,1.51085,303600000.0
2009-11-05 18:56:00,1.51085,1.5109,1.5108,1.51085,322300000.0
2009-11-05 18:57:00,1.51085,1.51095,1.51085,1.5109,477200000.0
2009-11-05 18:58:00,1.5109,1.51095,1.5109,1.5109,363000000.0
2009-11-05 18:59:00,1.5109,1.5109,1.5109,1.5109,249300000.0
2009-11-05 19:00:00,1.5109,1.51095,1.51085,1.51085,319400000.0
2009-11-05 19:01:00,1.51085,1.51095,1.5108,1.51095,165200000.0
2009-11-05 19:02:00,1.51095,1.51095,1.51095,1.51095,207300000.0
2009-11-05 19:03:00,1.51095,1.5112,1.51095,1.5112,300500001.0
2009-11-05 19:04:00,1.5111,1.5112,1.511,1.5111,512300001.0
2009-11-05 19:05:00,1.5111,1.51115,1.51095,1.511,520200000.0
2009-11-05 19:06:00,1.51105,1.51115,1.511,1.51115,364200000.0
2009-11-05 19:07:00,1.5111,1.5113,1.5111,1.5112,535600000.0
2009-11-05 19:08:00,1.51125,1.51125,1.51105,1.5112,714700000.0
2009-11-05 19:09:00,1.5112,1.5112,1.51105,1.5112,318400001.0
2009-11-05 19:10:00,1.5112,1.51135,1.5111,1.5113,453100001.0
2009-11-05 19:11:00,1.51135,1.51145,1.5112,1.51135,829099998.0
2009-11-05 19:12:00,1.5114,1.51145,1.5113,1.51135,519299998.0
2009-11-05 19:13:00,1.51135,1.51145,1.5112,1.51135,829400003.0
2009-11-05 19:14:00,1.51135,1.51145,1.51125,1.5113,710700001.0
2009-11-05 19:15:00,1.51135,1.5115,1.5113,1.51145,405200002.0
2009-11-05 19:16:00,1.51145,1.5116,1.51145,1.5115,161700000.0
2009-11-05 19:17:00,1.5115,1.51165,1.5115,1.5116,325000000.0
2009-11-05 19:18:00,1.5116,1.51165,1.5115,1.5116,390900000.0
2009-11-05 19:19:00,1.5116,1.51165,1.51155,1.5116,151000000.0
2009-11-05 19:20:00,1.5116,1.51185,1.5116,1.51175,411100001.0
2009-11-05 19:21:00,1.51175,1.5118,1.5116,1.51165,184300000.0
2009-11-05 19:22:00,1.5117,1.51175,1.51155,1.5117,441500000.0
2009-11-05 19:23:00,1.5117,1.5118,1.5117,1.5117,296100000.0
2009-11-05 19:24:00,1.5117,1.51205,1.5117,1.512,350600000.0
2009-11-05 19:25:00,1.512,1.51205,1.51195,1.51195,309300000.0
2009-11-05 19:26:00,1.51195,1.51215,1.51195,1.512,471100000.0
2009-11-05 19:27:00,1.512,1.51205,1.51195,1.512,325700000.0
2009-11-05 19:28:00,1.512,1.512,1.51195,1.51195,79200000.0
2009-11-05 19:29:00,1.51195,1.51195,1.51195,1.51195,153700000.0
2009-11-05 19:30:00,1.51195,1.512,1.51195,1.51195,207200000.0
2009-11-05 19:31:00,1.51195,1.512,1.51195,1.51195,203800000.0
2009-11-05 19:32:00,1.51195,1.51195,1.51195,1.51195,356100000.0
2009-11-05 19:33:00,1.51195,1.51195,1.5119,1.51195,168100000.0
2009-11-05 19:34:00,1.51195,1.51195,1.51195,1.51195,106800000.0
2009-11-05 19:35:00,1.51195,1.51195,1.5119,1.51195,148000000.0
2009-11-05 19:36:00,1.51195,1.5121,1.51195,1.512,256700000.0
2009-11-05 19:37:00,1.51205,1.51205,1.51205,1.51205,57600000.0
2009-11-05 19:38:00,1.51205,1.51205,1.512,1.51205,233400000.0
2009-11-05 19:39:00,1.512,1.51215,1.512,1.51205,381300000.0
2009-11-05 19:40:00,1.51205,1.5121,1.51205,1.51205,122000000.0
2009-11-05 19:41:00,1.51205,1.51205,1.5119,1.51195,229800000.0
2009-11-05 19:42:00,1.51195,1.512,1.51185,1.51185,448499999.0
2009-11-05 19:43:00,1.51185,1.51195,1.51185,1.51195,121600000.0
2009-11-05 19:44:00,1.51195,1.51215,1.51195,1.5121,266400000.0
2009-11-05 19:45:00,1.51215,1.51215,1.51205,1.5121,371900000.0
2009-11-05 19:46:00,1.5121,1.5123,1.51205,1.5122,433400000.0
2009-11-05 19:47:00,1.51225,1.5123,1.51215,1.51215,344800000.0
2009-11-05 19:48:00,1.51215,1.5122,1.5121,1.5121,623000000.0
2009-11-05 19:49:00,1.51215,1.5123,1.5121,1.51215,871600000.0
2009-11-05 19:50:00,1.51215,1.5122,1.5121,1.51215,453199998.0
2009-11-05 19:51:00,1.51215,1.5122,1.51205,1.51205,187900000.0
2009-11-05 19:52:00,1.51205,1.51205,1.51185,1.512,332500000.0
2009-11-05 19:53:00,1.512,1.5121,1.5119,1.51195,276500000.0
2009-11-05 19:54:00,1.51195,1.51195,1.5118,1.51185,289500000.0
2009-11-05 19:55:00,1.5119,1.512,1.51175,1.51185,235100000.0
2009-11-05 19:56:00,1.51185,1.5119,1.5118,1.51185,192400000.0
2009-11-05 19:57:00,1.5119,1.5119,1.5118,1.5119,181900000.0
2009-11-05 19:58:00,1.5119,1.5119,1.51175,1.51175,313300000.0
2009-11-05 19:59:00,1.51175,1.51185,1.5117,1.5118,616000000.0
2009-11-05 20:00:00,1.5118,1.5119,1.51175,1.5118,425000000.0
2009-11-05 20:01:00,1.5118,1.5119,1.51175,1.5119,197200000.0
2009-11-05 20:02:00,1.5119,1.51195,1.5118,1.51185,446600000.0
2009-11-05 20:03:00,1.51185,1.51195,1.5118,1.51195,407400000.0
2009-11-05 20:04:00,1.51195,1.512,1.5118,1.51195,404400000.0
2009-11-05 20:05:00,1.51195,1.512,1.5119,1.512,80000000.0
2009-11-05 20:06:00,1.512,1.512,1.5119,1.5119,294100000.0
2009-11-05 20:07:00,1.5119,1.512,1.5119,1.51195,193800000.0
2009-11-05 20:08:00,1.51195,1.51195,1.5119,1.5119,53000000.0
2009-11-05 20:09:00,1.5119,1.51195,1.51185,1.5119,279300000.0
2009-11-05 20:10:00,1.5119,1.5121,1.5119,1.51205,291000000.0
2009-11-05 20:11:00,1.51205,1.51205,1.5119,1.5119,161000000.0
2009-11-05 20:12:00,1.5119,1.512,1.5118,1.51185,234200000.0
2009-11-05 20:13:00,1.5119,1.512,1.5118,1.512,309199999.0
2009-11-05 20:14:00,1.51195,1.51195,1.51175,1.5118,271800000.0
2009-11-05 20:15:00,1.5118,1.51185,1.51175,1.5118,265800000.0
2009-11-05 20:16:00,1.5118,1.51185,1.51175,1.5118,281100000.0
2009-11-05 20:17:00,1.5118,1.5118,1.5117,1.5117,225600000.0
2009-11-05 20:18:00,1.5117,1.51175,1.51165,1.51175,248500000.0
2009-11-05 20:19:00,1.51175,1.51185,1.5117,1.51185,271500000.0
2009-11-05 20:20:00,1.51185,1.5119,1.51175,1.5118,298400000.0
2009-11-05 20:21:00,1.51175,1.51185,1.51175,1.51175,126800000.0
2009-11-05 20:22:00,1.51175,1.51175,1.5116,1.51165,241900000.0
2009-11-05 20:23:00,1.51165,1.5117,1.5115,1.51155,206200000.0
2009-11-05 20:24:00,1.51155,1.51165,1.5115,1.5116,456600000.0
2009-11-05 20:25:00,1.5116,1.51165,1.5115,1.5116,275500000.0
2009-11-05 20:26:00,1.5116,1.51175,1.5116,1.51175,197000000.0
2009-11-05 20:27:00,1.51175,1.5118,1.51175,1.5118,272200000.0
2009-11-05 20:28:00,1.5118,1.51185,1.5118,1.51185,119600000.0
2009-11-05 20:29:00,1.5118,1.51185,1.5118,1.5118,132000000.0
2009-11-05 20:30:00,1.5118,1.51185,1.51175,1.5118,137300001.0
2009-11-05 20:31:00,1.51175,1.51175,1.51175,1.51175,160300000.0
2009-11-05 20:32:00,1.51175,1.5118,1.51175,1.5118,124800000.0
2009-11-05 20:33:00,1.5118,1.5118,1.51175,1.51175,171299999.0
2009-11-05 20:34:00,1.51175,1.51175,1.51175,1.51175,88200000.0
2009-11-05 20:35:00,1.51175,1.5118,1.51175,1.5118,487300001.0
2009-11-05 20:36:00,1.5118,1.5118,1.51175,1.51175,296800000.0
2009-11-05 20:37:00,1.51175,1.5118,1.51175,1.51175,539500000.0
2009-11-05 20:38:00,1.51175,1.51175,1.5117,1.51175,580600000.0
2009-11-05 20:39:00,1.51175,1.5118,1.5117,1.51175,308800000.0
2009-11-05 20:40:00,1.51175,1.51175,1.51175,1.51175,399400000.0
2009-11-05 20:41:00,1.51175,1.51175,1.5115,1.51165,496100000.0
2009-11-05 20:42:00,1.5117,1.51175,1.51165,1.51165,166700000.0
2009-11-05 20:43:00,1.51165,1.5117,1.51165,1.51165,447500000.0
2009-11-05 20:44:00,1.51165,1.5117,1.51165,1.5117,314200000.0
2009-11-05 20:45:00,1.5117,1.51175,1.5117,1.51175,96800000.0
2009-11-05 20:46:00,1.51175,1.5118,1.51165,1.5117,449500000.0
2009-11-05 20:47:00,1.5117,1.5118,1.5117,1.5117,427500000.0
2009-11-05 20:48:00,1.5117,1.51175,1.51165,1.5117,235800000.0
2009-11-05 20:49:00,1.5117,1.5118,1.5117,1.5117,290100000.0
2009-11-05 20:50:00,1.5117,1.51185,1.5117,1.5118,415600000.0
2009-11-05 20:51:00,1.5118,1.51185,1.51175,1.51175,491400000.0
2009-11-05 20:52:00,1.51175,1.5118,1.5117,1.5117,272200000.0
2009-11-05 20:53:00,1.5117,1.5118,1.5117,1.5118,337500000.0
2009-11-05 20:54:00,1.51175,1.5118,1.5117,1.5117,350300000.0
2009-11-05 20:55:00,1.5117,1.5117,1.51165,1.51165,331200000.0
2009-11-05 20:56:00,1.51165,1.51175,1.51165,1.5117,275900000.0
2009-11-05 20:57:00,1.5117,1.5117,1.51165,1.5117,161200000.0
2009-11-05 20:58:00,1.5117,1.5117,1.5117,1.5117,19200000.0
2009-11-05 20:59:00,1.5117,1.5117,1.51145,1.51145,518700000.0
2009-11-05 21:00:00,1.51145,1.5117,1.51145,1.5117,277099999.0
2009-11-05 21:01:00,1.5117,1.5117,1.51155,1.51155,71400000.0
2009-11-05 21:02:00,1.5116,1.5116,1.5115,1.51155,170800000.0
2009-11-05 21:03:00,1.51155,1.51155,1.5114,1.5114,611700000.0
2009-11-05 21:04:00,1.5114,1.51155,1.5114,1.5115,492900001.0
2009-11-05 21:05:00,1.5115,1.51155,1.5114,1.5114,351000000.0
2009-11-05 21:06:00,1.5114,1.51145,1.5114,1.51145,154200000.0
2009-11-05 21:07:00,1.51145,1.51145,1.5114,1.51145,145600000.0
2009-11-05 21:08:00,1.51145,1.51145,1.51145,1.51145,32000000.0
2009-11-05 21:09:00,1.51145,1.51145,1.5114,1.5114,268800000.0
2009-11-05 21:10:00,1.5114,1.51145,1.5114,1.51145,134400000.0
2009-11-05 21:11:00,1.51145,1.51145,1.5114,1.5114,73600000.0
2009-11-05 21:12:00,1.5114,1.51155,1.51135,1.51155,132800000.0
2009-11-05 21:13:00,1.51155,1.51155,1.5115,1.5115,120100000.0
2009-11-05 21:14:00,1.5115,1.51165,1.5115,1.51165,96800000.0
2009-11-05 21:15:00,1.5116,1.51165,1.5115,1.5116,146800000.0
2009-11-05 21:16:00,1.5115,1.5116,1.5115,1.5116,25600000.0
2009-11-05 21:17:00,1.51155,1.51165,1.5115,1.5115,92000000.0
2009-11-05 21:18:00,1.5115,1.5116,1.5115,1.5116,41600000.0
2009-11-05 21:19:00,1.5116,1.5116,1.5115,1.5115,25600000.0
2009-11-05 21:20:00,1.5115,1.5116,1.5115,1.5116,30400000.0
2009-11-05 21:21:00,1.5116,1.5116,1.5115,1.51155,48000000.0
2009-11-05 21:22:00,1.51155,1.51155,1.5115,1.51155,74400000.0
2009-11-05 21:23:00,1.51155,1.51165,1.51155,1.5116,11800000.0
2009-11-05 21:24:00,1.5116,1.5116,1.51155,1.5116,52000000.0
2009-11-05 21:25:00,1.5115,1.5116,1.5115,1.5116,211200000.0
2009-11-05 21:26:00,1.5116,1.51165,1.51155,1.5116,54800000.0
2009-11-05 21:27:00,1.5116,1.51165,1.5115,1.5116,208200000.0
2009-11-05 21:28:00,1.5116,1.51165,1.5115,1.5116,160000000.0
2009-11-05 21:29:00,1.5116,1.51165,1.5115,1.51155,133200001.0
2009-11-05 21:30:00,1.51155,1.5116,1.5115,1.51155,91200000.0
2009-11-05 21:31:00,1.51155,1.51155,1.5115,1.5115,24000000.0
2009-11-05 21:32:00,1.51145,1.51155,1.51145,1.51155,24800000.0
2009-11-05 21:33:00,1.5115,1.5115,1.5113,1.5114,132400000.0
2009-11-05 21:34:00,1.5113,1.51135,1.5113,1.51135,59800000.0
2009-11-05 21:35:00,1.51145,1.51145,1.51145,1.51145,14400000.0
2009-11-05 21:36:00,1.5114,1.5115,1.5114,1.5115,57600000.0
2009-11-05 21:37:00,1.5115,1.5115,1.5114,1.5114,248100000.0
2009-11-05 21:38:00,1.5115,1.5116,1.5115,1.51155,73400000.0
2009-11-05 21:39:00,1.51155,1.51175,1.51155,1.5117,319500000.0
2009-11-05 21:40:00,1.5117,1.5117,1.5116,1.5117,250400000.0
2009-11-05 21:41:00,1.5117,1.5117,1.51165,1.5117,180200000.0
2009-11-05 21:42:00,1.5117,1.51175,1.51165,1.5117,95100000.0
2009-11-05 21:43:00,1.5117,1.51175,1.51165,1.51165,194900000.0
2009-11-05 21:44:00,1.5117,1.5117,1.5116,1.51165,148500000.0
2009-11-05 21:45:00,1.51165,1.51165,1.51155,1.51165,118600000.0
2009-11-05 21:46:00,1.51165,1.51165,1.5115,1.51165,81200000.0
2009-11-05 21:47:00,1.51165,1.51165,1.5116,1.5116,8000000.0
2009-11-05 21:48:00,1.5115,1.5116,1.5115,1.5116,42400000.0
2009-11-05 21:49:00,1.5116,1.51165,1.51155,1.5116,128000000.0
2009-11-05 21:50:00,1.5116,1.51165,1.5116,1.5116,66400000.0
2009-11-05 21:51:00,1.5116,1.5116,1.5116,1.5116,96000000.0
2009-11-05 21:52:00,1.5116,1.51175,1.51155,1.5117,268700001.0
2009-11-05 21:53:00,1.5117,1.51185,1.5117,1.5118,203400000.0
2009-11-05 21:54:00,1.5118,1.5118,1.5117,1.5118,197600000.0
2009-11-05 21:55:00,1.5118,1.5119,1.51175,1.5118,189900000.0
2009-11-05 21:56:00,1.5118,1.5118,1.5117,1.5117,91400000.0
2009-11-05 21:57:00,1.51175,1.5118,1.5116,1.51175,253000000.0
2009-11-05 21:58:00,1.51175,1.51185,1.51155,1.51155,254800000.0
2009-11-05 21:59:00,1.51155,1.5116,1.5114,1.51145,381300000.0
2009-11-05 22:00:00,1.51145,1.51165,1.51145,1.5115,264400000.0
2009-11-05 22:01:00,1.5115,1.5116,1.5115,1.5115,74600000.0
2009-11-05 22:02:00,1.5115,1.51175,1.5115,1.5117,172800000.0
2009-11-05 22:03:00,1.5117,1.51175,1.5116,1.51165,445299999.0
2009-11-05 22:04:00,1.51165,1.5118,1.5116,1.51175,538500000.0
2009-11-05 22:05:00,1.5118,1.5118,1.5117,1.5117,118600000.0
2009-11-05 22:06:00,1.5117,1.5118,1.51165,1.51165,312300000.0
2009-11-05 22:07:00,1.51165,1.51175,1.5116,1.5117,427600000.0
2009-11-05 22:08:00,1.51175,1.5118,1.5117,1.51175,166700000.0
2009-11-05 22:09:00,1.51175,1.5118,1.51165,1.5117,185300000.0
2009-11-05 22:10:00,1.5117,1.51175,1.5117,1.51175,211400000.0
2009-11-05 22:11:00,1.51175,1.51175,1.51165,1.51165,320300000.0
2009-11-05 22:12:00,1.51165,1.5117,1.51165,1.5117,51200000.0
2009-11-05 22:13:00,1.51165,1.5117,1.5116,1.5117,199950000.0
2009-11-05 22:14:00,1.5117,1.51175,1.51165,1.5117,134000000.0
2009-11-05 22:15:00,1.5117,1.51175,1.51165,1.5117,398800002.0
2009-11-05 22:16:00,1.5117,1.51175,1.5117,1.5117,167400000.0
2009-11-05 22:17:00,1.5117,1.5118,1.51165,1.51165,187599998.0
2009-11-05 22:18:00,1.51165,1.51205,1.5116,1.512,411350000.0
2009-11-05 22:19:00,1.512,1.51205,1.51185,1.5119,217800000.0
2009-11-05 22:20:00,1.5119,1.51205,1.5119,1.512,347000000.0
2009-11-05 22:21:00,1.51205,1.5121,1.51195,1.512,287800000.0
2009-11-05 22:22:00,1.512,1.512,1.5119,1.51195,104000000.0
2009-11-05 22:23:00,1.51195,1.51195,1.51185,1.51185,74800000.0
2009-11-05 22:24:00,1.5119,1.51195,1.5118,1.5118,154800000.0
2009-11-05 22:25:00,1.5118,1.5118,1.5118,1.5118,63300000.0
2009-11-05 22:26:00,1.51185,1.51185,1.5117,1.5117,311400000.0
2009-11-05 22:27:00,1.5117,1.51175,1.5117,1.5117,84800000.0
2009-11-05 22:28:00,1.5117,1.51175,1.5116,1.5116,37200000.0
2009-11-05 22:29:00,1.5116,1.5116,1.5116,1.5116,900000.0
2009-11-05 22:30:00,1.5116,1.5116,1.5116,1.5116,30050000.0
2009-11-05 22:31:00,1.5116,1.51165,1.5116,1.51165,24700000.0
2009-11-05 22:32:00,1.5116,1.5117,1.5116,1.5117,12150000.0
2009-11-05 22:33:00,1.5117,1.5117,1.5116,1.5117,20050000.0
2009-11-05 22:34:00,1.51175,1.51175,1.51165,1.51165,39400000.0
2009-11-05 22:35:00,1.51165,1.5117,1.5116,1.51165,149000000.0
2009-11-05 22:36:00,1.51165,1.5117,1.51165,1.51165,85600000.0
2009-11-05 22:37:00,1.51165,1.5117,1.5116,1.5117,41750000.0
2009-11-05 22:38:00,1.5117,1.5117,1.5116,1.5116,43750000.0
2009-11-05 22:39:00,1.5116,1.51175,1.5116,1.51165,26350000.0
2009-11-05 22:40:00,1.51165,1.5117,1.5116,1.51165,53650000.0
2009-11-05 22:41:00,1.51165,1.5117,1.51165,1.5117,8000000.0
2009-11-05 22:42:00,1.51175,1.51185,1.51175,1.5118,124000000.0
2009-11-05 22:43:00,1.5118,1.5118,1.5117,1.51175,37600000.0
2009-11-05 22:44:00,1.51175,1.51175,1.5116,1.51165,87150000.0
2009-11-05 22:45:00,1.5116,1.51175,1.5116,1.51175,193549998.0
2009-11-05 22:46:00,1.51175,1.5118,1.51165,1.51165,134500000.0
2009-11-05 22:47:00,1.51165,1.51175,1.51165,1.51175,61600000.0
2009-11-05 22:48:00,1.51175,1.51175,1.51165,1.51165,101600000.0
2009-11-05 22:49:00,1.51165,1.51175,1.51165,1.51175,112400000.0
2009-11-05 22:50:00,1.51175,1.5118,1.51175,1.5118,36800000.0
2009-11-05 22:51:00,1.51175,1.5119,1.51175,1.5119,176400000.0
2009-11-05 22:52:00,1.51195,1.51195,1.5117,1.51175,203400000.0
2009-11-05 22:53:00,1.51175,1.5119,1.5117,1.5117,158400000.0
2009-11-05 22:54:00,1.51165,1.51175,1.5116,1.51165,341400000.0
2009-11-05 22:55:00,1.51165,1.51165,1.5116,1.5116,260299999.0
2009-11-05 22:56:00,1.5116,1.51165,1.5116,1.51165,62000000.0
2009-11-05 22:57:00,1.51165,1.51165,1.5116,1.5116,12500000.0
2009-11-05 22:58:00,1.5116,1.5116,1.5116,1.5116,15250000.0
2009-11-05 22:59:00,1.5116,1.51165,1.51155,1.51155,189400000.0
2009-11-05 23:00:00,1.51155,1.51165,1.51155,1.51165,226700000.0
2009-11-05 23:01:00,1.51165,1.51165,1.5116,1.51165,42750000.0
2009-11-05 23:02:00,1.51165,1.51165,1.5116,1.5116,31650000.0
2009-11-05 23:03:00,1.51165,1.51165,1.51165,1.51165,43200000.0
2009-11-05 23:04:00,1.51165,1.51165,1.5116,1.5116,77650000.0
2009-11-05 23:05:00,1.5116,1.5116,1.5116,1.5116,14250000.0
2009-11-05 23:06:00,1.5116,1.5116,1.5116,1.5116,2750000.0
2009-11-05 23:07:00,1.5116,1.5116,1.5116,1.5116,24850000.0
2009-11-05 23:08:00,1.5116,1.5116,1.51155,1.51155,16000000.0
2009-11-05 23:09:00,1.51155,1.51155,1.51155,1.51155,6000000.0
2009-11-05 23:10:00,1.51155,1.51155,1.51155,1.51155,83000000.0
2009-11-05 23:11:00,1.51155,1.51155,1.51155,1.51155,43400000.0
2009-11-05 23:12:00,1.51155,1.51155,1.51145,1.5115,66300000.0
2009-11-05 23:13:00,1.5115,1.51165,1.5115,1.51165,205400000.0
2009-11-05 23:14:00,1.51165,1.5117,1.51165,1.51165,62900000.0
2009-11-05 23:15:00,1.51165,1.51165,1.51155,1.5116,111800000.0
2009-11-05 23:16:00,1.5116,1.51165,1.51155,1.51155,66200000.0
2009-11-05 23:17:00,1.51155,1.5117,1.51155,1.5117,71400000.0
2009-11-05 23:18:00,1.51175,1.5118,1.51165,1.51165,43800000.0
2009-11-05 23:19:00,1.5116,1.5116,1.51155,1.51155,98300000.0
2009-11-05 23:20:00,1.51155,1.5116,1.51155,1.51155,84700000.0
2009-11-05 23:21:00,1.51155,1.51155,1.51155,1.51155,16800000.0
2009-11-05 23:22:00,1.51155,1.51155,1.51145,1.51155,77600000.0
2009-11-05 23:23:00,1.51155,1.5116,1.51145,1.5116,85600000.0
2009-11-05 23:24:00,1.5116,1.5116,1.51155,1.51155,72800000.0
2009-11-05 23:25:00,1.51155,1.51155,1.5114,1.5114,89300000.0
2009-11-05 23:26:00,1.5114,1.51155,1.5114,1.51155,100200000.0
2009-11-05 23:27:00,1.51155,1.5116,1.51155,1.5116,50000000.0
2009-11-05 23:28:00,1.51155,1.5117,1.51155,1.51155,117200000.0
2009-11-05 23:29:00,1.5116,1.5116,1.51155,1.51155,83300000.0
2009-11-05 23:30:00,1.5116,1.5117,1.5116,1.5116,32800000.0
2009-11-05 23:31:00,1.5116,1.51185,1.5116,1.5117,106600000.0
2009-11-05 23:32:00,1.5117,1.51175,1.5116,1.51175,60600000.0
2009-11-05 23:33:00,1.51175,1.51175,1.5117,1.5117,64000000.0
2009-11-05 23:34:00,1.51175,1.51175,1.5117,1.5117,32700000.0
2009-11-05 23:35:00,1.5118,1.5118,1.51165,1.5117,119600000.0
2009-11-05 23:36:00,1.5117,1.51175,1.5117,1.5117,58100000.0
2009-11-05 23:37:00,1.5117,1.51175,1.5117,1.5117,45900000.0
2009-11-05 23:38:00,1.5117,1.5117,1.5117,1.5117,2400000.0
2009-11-05 23:39:00,1.5117,1.51175,1.5116,1.5116,32800000.0
2009-11-05 23:40:00,1.5116,1.5116,1.5113,1.5115,158700000.0
2009-11-05 23:41:00,1.5115,1.51155,1.5113,1.51155,45650000.0
2009-11-05 23:42:00,1.51155,1.51155,1.5115,1.5115,65600000.0
2009-11-05 23:43:00,1.5115,1.5118,1.5115,1.5118,131300000.0
2009-11-05 23:44:00,1.5118,1.5118,1.51155,1.51165,285900000.0
2009-11-05 23:45:00,1.51165,1.5118,1.51155,1.51155,193000000.0
2009-11-05 23:46:00,1.51155,1.5116,1.51145,1.5115,71800000.0
2009-11-05 23:47:00,1.5115,1.51155,1.5115,1.51155,68300000.0
2009-11-05 23:48:00,1.51155,1.51155,1.51145,1.51145,94800000.0
2009-11-05 23:49:00,1.51145,1.5115,1.51145,1.5115,63600000.0
2009-11-05 23:50:00,1.51145,1.5115,1.51145,1.5115,115200000.0
2009-11-05 23:51:00,1.51155,1.51155,1.51145,1.51145,80100000.0
2009-11-05 23:52:00,1.51145,1.51145,1.51145,1.51145,54400000.0
2009-11-05 23:53:00,1.51145,1.51145,1.51145,1.51145,57600000.0
2009-11-05 23:54:00,1.51145,1.51145,1.51145,1.51145,41600000.0
2009-11-05 23:55:00,1.51145,1.51145,1.5113,1.5113,144600000.0
2009-11-05 23:56:00,1.5113,1.51145,1.5113,1.5113,197950000.0
2009-11-05 23:57:00,1.5113,1.5114,1.5113,1.5114,56650000.0
2009-11-05 23:58:00,1.5113,1.5114,1.51105,1.5112,188950000.0
2009-11-05 23:59:00,1.5112,1.5113,1.51115,1.51125,86900000.0
2009-11-06 00:00:00,1.511,1.5112,1.511,1.511,29400000.0
2009-11-06 00:01:00,1.511,1.51105,1.511,1.511,8950000.0
2009-11-06 00:02:00,1.511,1.51115,1.511,1.5111,31200000.0
2009-11-06 00:03:00,1.51105,1.51105,1.511,1.511,14050000.0
2009-11-06 00:04:00,1.51105,1.5112,1.511,1.511,45400000.0
2009-11-06 00:05:00,1.511,1.5111,1.511,1.511,43850000.0
2009-11-06 00:06:00,1.51115,1.51115,1.511,1.511,22200000.0
2009-11-06 00:07:00,1.511,1.511,1.511,1.511,750000.0
2009-11-06 00:08:00,1.511,1.5111,1.511,1.5111,4900000.0
2009-11-06 00:09:00,1.5111,1.5111,1.511,1.511,38650000.0
2009-11-06 00:10:00,1.511,1.511,1.511,1.511,29150000.0
2009-11-06 00:11:00,1.511,1.511,1.511,1.511,4100000.0
2009-11-06 00:12:00,1.511,1.511,1.511,1.511,3100000.0
2009-11-06 00:13:00,1.511,1.511,1.511,1.511,1850000.0
2009-11-06 00:14:00,1.511,1.511,1.511,1.511,2950000.0
2009-11-06 00:15:00,1.511,1.511,1.511,1.511,42700000.0
2009-11-06 00:16:00,1.511,1.51115,1.511,1.51115,89200000.0
2009-11-06 00:17:00,1.51115,1.51115,1.51115,1.51115,14200000.0
2009-11-06 00:18:00,1.51115,1.51115,1.5111,1.5111,25900000.0
2009-11-06 00:19:00,1.5111,1.5112,1.5111,1.5112,39300000.0
2009-11-06 00:20:00,1.5112,1.5112,1.5112,1.5112,5000000.0
2009-11-06 00:21:00,1.5112,1.5112,1.5112,1.5112,6400000.0
2009-11-06 00:22:00,1.5112,1.5112,1.5112,1.5112,12200000.0
2009-11-06 00:23:00,1.5112,1.5112,1.5112,1.5112,24400000.0
2009-11-06 00:24:00,1.5112,1.51125,1.5112,1.51125,178800000.0
2009-11-06 00:25:00,1.51125,1.51125,1.51125,1.51125,32800000.0
2009-11-06 00:26:00,1.5113,1.5113,1.51125,1.51125,22800000.0
2009-11-06 00:27:00,1.5113,1.5113,1.5113,1.5113,6400000.0
2009-11-06 00:28:00,1.5113,1.5113,1.51125,1.51125,89600000.0
2009-11-06 00:29:00,1.51125,1.5114,1.5112,1.5112,62100000.0
2009-11-06 00:30:00,1.5112,1.5112,1.5112,1.5112,4800000.0
2009-11-06 00:31:00,1.5112,1.5112,1.5112,1.5112,2800000.0
2009-11-06 00:32:00,1.5112,1.5112,1.5112,1.5112,31600000.0
2009-11-06 00:33:00,1.5112,1.51125,1.5112,1.51125,12400000.0
2009-11-06 00:34:00,1.51072,1.51102,1.51072,1.51095,119600000.0
2009-11-06 00:35:00,1.51125,1.51125,1.5112,1.51125,7200000.0
2009-11-06 00:36:00,1.51125,1.5113,1.51125,1.51125,21600000.0
2009-11-06 00:37:00,1.5112,1.51125,1.5112,1.51125,2200000.0
2009-11-06 00:38:00,1.5112,1.51125,1.5112,1.51125,4200000.0
2009-11-06 00:39:00,1.51125,1.51135,1.51125,1.51125,17200000.0
2009-11-06 00:40:00,1.5113,1.51135,1.5113,1.5113,68400000.0
2009-11-06 00:41:00,1.51135,1.51145,1.51125,1.5113,43600000.0
2009-11-06 00:42:00,1.5113,1.51135,1.5113,1.51135,32800000.0
2009-11-06 00:43:00,1.51135,1.51135,1.5113,1.5113,10600000.0
2009-11-06 00:44:00,1.5113,1.5113,1.5112,1.5113,14770000.0
2009-11-06 00:45:00,1.51125,1.5113,1.51125,1.5113,13600000.0
2009-11-06 00:46:00,1.5113,1.5113,1.5113,1.5113,2400000.0
2009-11-06 00:47:00,1.5113,1.5113,1.5113,1.5113,2400000.0
2009-11-06 00:48:00,1.51125,1.5113,1.5112,1.51125,32340000.0
2009-11-06 00:49:00,1.51125,1.51125,1.51125,1.51125,8800000.0
2009-11-06 00:50:00,1.51125,1.51125,1.51125,1.51125,12800000.0
2009-11-06 00:51:00,1.51125,1.51125,1.51125,1.51125,21600000.0
2009-11-06 00:52:00,1.51125,1.51125,1.51125,1.51125,18400000.0
2009-11-06 00:53:00,1.51125,1.51125,1.5112,1.51125,10370000.0
2009-11-06 00:54:00,1.51125,1.51125,1.51125,1.51125,3000000.0
2009-11-06 00:55:00,1.51125,1.51125,1.51125,1.51125,4000000.0
2009-11-06 00:56:00,1.51125,1.51125,1.5112,1.5112,17610000.0
2009-11-06 00:57:00,1.51125,1.51125,1.5112,1.5112,8540000.0
2009-11-06 00:58:00,1.5112,1.51125,1.5112,1.5112,7270000.0
2009-11-06 00:59:00,1.5112,1.5113,1.5112,1.5113,30270000.0
2009-11-06 01:00:00,1.5113,1.5113,1.5113,1.5113,22400000.0
2009-11-06 01:01:00,1.51125,1.51135,1.51125,1.51125,62600000.0
2009-11-06 01:02:00,1.51125,1.51125,1.51125,1.51125,155900000.0
2009-11-06 01:03:00,1.51125,1.51125,1.51125,1.51125,127400000.0
2009-11-06 01:04:00,1.51125,1.51135,1.51125,1.51135,14700000.0
2009-11-06 01:05:00,1.51125,1.51132,1.51124,1.51127,111800000.0
2009-11-06 01:06:00,1.5113,1.51135,1.5112,1.5112,119100000.0
2009-11-06 01:07:00,1.5112,1.5112,1.5112,1.5112,200050001.0
2009-11-06 01:08:00,1.5112,1.5112,1.5112,1.5112,1600000.0
2009-11-06 01:09:00,1.5112,1.5112,1.5112,1.5112,2000000.0
2009-11-06 01:10:00,1.5112,1.5112,1.5112,1.5112,800000.0
2009-11-06 01:11:00,1.5112,1.5112,1.5112,1.5112,600000.0
2009-11-06 01:12:00,1.5112,1.5112,1.5112,1.5112,200000.0
2009-11-06 01:13:00,1.5112,1.5112,1.5112,1.5112,600000.0
2009-11-06 01:14:00,1.5112,1.5112,1.5112,1.5112,1800000.0
2009-11-06 01:15:00,1.5112,1.5112,1.5112,1.5112,1200000.0
2009-11-06 01:16:00,1.5112,1.5112,1.5112,1.5112,600000.0
2009-11-06 01:17:00,1.5112,1.5112,1.51095,1.5112,15400000.0
2009-11-06 01:18:00,1.5112,1.5112,1.51085,1.5111,139700000.0
2009-11-06 01:19:00,1.5111,1.5111,1.5111,1.5111,72000000.0
2009-11-06 01:20:00,1.5111,1.51115,1.51105,1.51105,213300000.0
2009-11-06 01:21:00,1.5111,1.51125,1.51095,1.5111,191300000.0
2009-11-06 01:22:00,1.5111,1.5111,1.51105,1.5111,145100000.0
2009-11-06 01:23:00,1.5111,1.5111,1.51105,1.5111,42100000.0
2009-11-06 01:24:00,1.5111,1.5111,1.51105,1.51105,98700000.0
2009-11-06 01:25:00,1.51105,1.51105,1.511,1.511,157200000.0
2009-11-06 01:26:00,1.511,1.51105,1.511,1.51105,205200000.0
2009-11-06 01:27:00,1.51105,1.5111,1.51105,1.5111,131200000.0
2009-11-06 01:28:00,1.5111,1.5111,1.511,1.5111,468700000.0
2009-11-06 01:29:00,1.51105,1.5111,1.51105,1.51105,374900000.0
2009-11-06 01:30:00,1.51105,1.51115,1.511,1.5111,373300000.0
2009-11-06 01:31:00,1.5111,1.5112,1.5111,1.51115,408500000.0
2009-11-06 01:32:00,1.51115,1.5112,1.51105,1.51105,314000000.0
2009-11-06 01:33:00,1.51105,1.51115,1.51095,1.51105,499600000.0
2009-11-06 01:34:00,1.51105,1.5112,1.51105,1.51115,335400000.0
2009-11-06 01:35:00,1.51115,1.51115,1.51105,1.51105,382800000.0
2009-11-06 01:36:00,1.51105,1.51115,1.51105,1.51105,615100000.0
2009-11-06 01:37:00,1.51105,1.51115,1.51105,1.5111,216200000.0
2009-11-06 01:38:00,1.5111,1.5111,1.5111,1.5111,127700000.0
2009-11-06 01:39:00,1.5111,1.51115,1.5111,1.51115,184500000.0
2009-11-06 01:40:00,1.51115,1.51125,1.5111,1.51125,155000000.0
2009-11-06 01:41:00,1.51125,1.51125,1.51125,1.51125,37600000.0
2009-11-06 01:42:00,1.5112,1.5112,1.51115,1.51115,116000000.0
2009-11-06 01:43:00,1.51115,1.5112,1.51115,1.5112,9800000.0
2009-11-06 01:44:00,1.51125,1.5113,1.51125,1.5113,43600000.0
2009-11-06 01:45:00,1.51125,1.51125,1.5112,1.51125,213800000.0
2009-11-06 01:46:00,1.5112,1.5112,1.5112,1.5112,234000000.0
2009-11-06 01:47:00,1.5112,1.5112,1.5112,1.5112,200000000.0
2009-11-06 01:48:00,1.51125,1.51125,1.5112,1.5112,181100000.0
2009-11-06 01:49:00,1.5112,1.51125,1.5112,1.5112,241500000.0
2009-11-06 01:50:00,1.51125,1.5113,1.51115,1.5112,263500000.0
2009-11-06 01:51:00,1.5112,1.5113,1.5112,1.5113,38700000.0
2009-11-06 01:52:00,1.5113,1.5113,1.5113,1.5113,37700000.0
2009-11-06 01:53:00,1.5113,1.5113,1.5113,1.5113,54400000.0
2009-11-06 01:54:00,1.5113,1.51145,1.5113,1.5114,108700000.0
2009-11-06 01:55:00,1.5114,1.5114,1.51125,1.5113,27800000.0
2009-11-06 01:56:00,1.51125,1.5114,1.51125,1.51135,75700000.0
2009-11-06 01:57:00,1.51135,1.5114,1.5113,1.51135,126800000.0
2009-11-06 01:58:00,1.51102,1.51125,1.51096,1.51125,61950000.0
2009-11-06 01:59:00,1.51135,1.51135,1.51135,1.51135,75200000.0
2009-11-06 02:00:00,1.51135,1.5114,1.5113,1.5113,467900000.0
2009-11-06 02:01:00,1.5113,1.51135,1.5113,1.5113,160100000.0
2009-11-06 02:02:00,1.5113,1.5114,1.5113,1.51135,81700000.0
2009-11-06 02:03:00,1.51135,1.51145,1.51135,1.5114,220600000.0
2009-11-06 02:04:00,1.51135,1.51145,1.51135,1.5114,178400000.0
2009-11-06 02:05:00,1.5114,1.5114,1.5113,1.5113,156600000.0
2009-11-06 02:06:00,1.5113,1.51145,1.5113,1.51145,338100000.0
2009-11-06 02:07:00,1.51145,1.51145,1.51135,1.5114,236000000.0
2009-11-06 02:08:00,1.5114,1.5115,1.5114,1.5114,142600000.0
2009-11-06 02:09:00,1.5114,1.5114,1.51135,1.51135,110500000.0
2009-11-06 02:10:00,1.5113,1.51135,1.51125,1.5113,279100000.0
2009-11-06 02:11:00,1.5113,1.5114,1.5113,1.51135,289700000.0
2009-11-06 02:12:00,1.51135,1.51145,1.5112,1.5113,410100000.0
2009-11-06 02:13:00,1.5113,1.5114,1.51125,1.5113,509600000.0
2009-11-06 02:14:00,1.5113,1.5114,1.5113,1.51135,301100000.0
2009-11-06 02:15:00,1.51135,1.51145,1.51135,1.5114,140200000.0
2009-11-06 02:16:00,1.5114,1.51145,1.51135,1.5114,21100000.0
2009-11-06 02:17:00,1.5114,1.5114,1.51135,1.51135,127600000.0
2009-11-06 02:18:00,1.5114,1.51145,1.51135,1.5114,307500000.0
2009-11-06 02:19:00,1.51135,1.5115,1.5113,1.51145,311600000.0
2009-11-06 02:20:00,1.5114,1.51145,1.5114,1.5114,79900000.0
2009-11-06 02:21:00,1.51145,1.5115,1.5114,1.51145,312600000.0
2009-11-06 02:22:00,1.51145,1.5115,1.51135,1.51135,187800000.0
2009-11-06 02:23:00,1.51135,1.51145,1.51135,1.5114,128700000.0
2009-11-06 02:24:00,1.5114,1.5114,1.51125,1.51125,114200000.0
2009-11-06 02:25:00,1.51125,1.51135,1.51125,1.51135,169200000.0
2009-11-06 02:26:00,1.51135,1.51135,1.51125,1.51125,98200000.0
2009-11-06 02:27:00,1.51125,1.51135,1.5112,1.51135,174400000.0
2009-11-06 02:28:00,1.51135,1.51135,1.51125,1.51125,85000000.0
2009-11-06 02:29:00,1.51125,1.51135,1.51125,1.51125,206900000.0
2009-11-06 02:30:00,1.51125,1.5113,1.51125,1.5113,348300000.0
2009-11-06 02:31:00,1.5113,1.5114,1.51125,1.5113,225700000.0
2009-11-06 02:32:00,1.5113,1.5116,1.5113,1.5114,353300001.0
2009-11-06 02:33:00,1.5113,1.51155,1.5113,1.5114,454800000.0
2009-11-06 02:34:00,1.51145,1.5117,1.51135,1.51155,513300000.0
2009-11-06 02:35:00,1.5115,1.5117,1.5114,1.51155,517100000.0
2009-11-06 02:36:00,1.5116,1.51165,1.51145,1.5116,569200000.0
2009-11-06 02:37:00,1.51155,1.5117,1.51145,1.5116,716999999.0
2009-11-06 02:38:00,1.5116,1.5118,1.5115,1.5118,428800000.0
2009-11-06 02:39:00,1.51175,1.5119,1.5116,1.5117,424800001.0
2009-11-06 02:40:00,1.5117,1.5118,1.51145,1.5115,470900001.0
2009-11-06 02:41:00,1.51145,1.5116,1.51145,1.5115,232500000.0
2009-11-06 02:42:00,1.51155,1.51155,1.51145,1.51145,173100000.0
2009-11-06 02:43:00,1.51145,1.51155,1.5114,1.51145,151000000.0
2009-11-06 02:44:00,1.51145,1.5115,1.51135,1.5114,83000000.0
2009-11-06 02:45:00,1.51135,1.51155,1.51135,1.5114,127400000.0
2009-11-06 02:46:00,1.51145,1.5115,1.5114,1.5115,88400000.0
2009-11-06 02:47:00,1.5115,1.5115,1.5115,1.5115,55200000.0
2009-11-06 02:48:00,1.51145,1.51155,1.51145,1.5115,51200000.0
2009-11-06 02:49:00,1.5115,1.51155,1.5115,1.5115,89900000.0
2009-11-06 02:50:00,1.5115,1.5115,1.5115,1.5115,47000000.0
2009-11-06 02:51:00,1.5115,1.5115,1.51145,1.51145,117200000.0
2009-11-06 02:52:00,1.51145,1.51155,1.51145,1.51145,165500000.0
2009-11-06 02:53:00,1.51145,1.51145,1.5113,1.5113,105700000.0
2009-11-06 02:54:00,1.5113,1.5113,1.51125,1.5113,108600000.0
2009-11-06 02:55:00,1.5113,1.51155,1.51125,1.51125,328800000.0
2009-11-06 02:56:00,1.5113,1.5113,1.51125,1.5113,257000000.0
2009-11-06 02:57:00,1.5113,1.5113,1.51125,1.5113,51400000.0
2009-11-06 02:58:00,1.51125,1.5114,1.51125,1.5114,38400000.0
2009-11-06 02:59:00,1.51135,1.5114,1.51135,1.5114,266100000.0
2009-11-06 03:00:00,1.51135,1.51145,1.51135,1.51145,207300000.0
2009-11-06 03:01:00,1.51145,1.51145,1.51125,1.5113,140900000.0
2009-11-06 03:02:00,1.51135,1.5114,1.51125,1.5113,236600000.0
2009-11-06 03:03:00,1.51135,1.51135,1.51125,1.5113,298700000.0
2009-11-06 03:04:00,1.5113,1.5113,1.51125,1.5113,245900000.0
2009-11-06 03:05:00,1.5113,1.51145,1.5113,1.51145,77900000.0
2009-11-06 03:06:00,1.51145,1.51145,1.5114,1.51145,45700000.0
2009-11-06 03:07:00,1.51145,1.51145,1.5114,1.5114,73600000.0
2009-11-06 03:08:00,1.51145,1.51145,1.51145,1.51145,32400000.0
2009-11-06 03:09:00,1.51145,1.5115,1.5114,1.5114,39300000.0
2009-11-06 03:10:00,1.51145,1.5115,1.5114,1.51145,138400000.0
2009-11-06 03:11:00,1.5114,1.5115,1.5114,1.51145,84500000.0
2009-11-06 03:12:00,1.5114,1.51145,1.51135,1.51145,143400000.0
2009-11-06 03:13:00,1.51145,1.51155,1.51145,1.5115,147200000.0
2009-11-06 03:14:00,1.51145,1.51145,1.5114,1.51145,105000000.0
2009-11-06 03:15:00,1.5115,1.51155,1.51145,1.51155,37400000.0
2009-11-06 03:16:00,1.5115,1.5115,1.5115,1.5115,38500000.0
2009-11-06 03:17:00,1.5115,1.51155,1.51145,1.51145,97300000.0
2009-11-06 03:18:00,1.51145,1.5115,1.51145,1.5115,118400000.0
2009-11-06 03:19:00,1.51145,1.51155,1.51145,1.5115,90700000.0
2009-11-06 03:20:00,1.5115,1.5115,1.51145,1.51145,70900000.0
2009-11-06 03:21:00,1.51145,1.5115,1.51145,1.51145,62000000.0
2009-11-06 03:22:00,1.51145,1.51155,1.51145,1.5115,224000000.0
2009-11-06 03:23:00,1.5115,1.51175,1.5115,1.51165,224000000.0
2009-11-06 03:24:00,1.5117,1.51175,1.51165,1.5117,212899999.0
2009-11-06 03:25:00,1.51175,1.51185,1.51165,1.51175,214900000.0
2009-11-06 03:26:00,1.51175,1.51185,1.51165,1.51165,411199999.0
2009-11-06 03:27:00,1.5116,1.5117,1.5116,1.51165,272200000.0
2009-11-06 03:28:00,1.51165,1.51165,1.51145,1.51145,160700000.0
2009-11-06 03:29:00,1.51145,1.5115,1.51145,1.5115,75200000.0
2009-11-06 03:30:00,1.5115,1.51155,1.51145,1.5115,141200000.0
2009-11-06 03:31:00,1.51145,1.51155,1.51145,1.5115,191400000.0
2009-11-06 03:32:00,1.51155,1.5116,1.5115,1.5115,63300000.0
2009-11-06 03:33:00,1.5115,1.51155,1.51145,1.5115,135300000.0
2009-11-06 03:34:00,1.5115,1.5116,1.51145,1.5115,197400000.0
2009-11-06 03:35:00,1.5115,1.5115,1.51145,1.51145,250200000.0
2009-11-06 03:36:00,1.51145,1.51145,1.5113,1.51135,156800000.0
2009-11-06 03:37:00,1.51135,1.51135,1.51125,1.5113,160000000.0
2009-11-06 03:38:00,1.5113,1.51135,1.51125,1.51125,98500000.0
2009-11-06 03:39:00,1.5113,1.51135,1.51125,1.51125,94100000.0
2009-11-06 03:40:00,1.51125,1.51135,1.5112,1.51125,185300000.0
2009-11-06 03:41:00,1.51125,1.5113,1.51125,1.5113,92800000.0
2009-11-06 03:42:00,1.5113,1.51135,1.5113,1.5113,255400000.0
2009-11-06 03:43:00,1.5113,1.51135,1.5113,1.5113,104600000.0
2009-11-06 03:44:00,1.5113,1.5113,1.51125,1.51125,299100000.0
2009-11-06 03:45:00,1.51125,1.5113,1.51125,1.51125,181100000.0
2009-11-06 03:46:00,1.5113,1.5113,1.5113,1.5113,130800000.0
2009-11-06 03:47:00,1.5113,1.51135,1.5113,1.5113,136500000.0
2009-11-06 03:48:00,1.5113,1.5113,1.5113,1.5113,174400000.0
2009-11-06 03:49:00,1.5113,1.51135,1.5113,1.51135,224600000.0
2009-11-06 03:50:00,1.51135,1.51135,1.51135,1.51135,105500000.0
2009-11-06 03:51:00,1.51135,1.51135,1.51135,1.51135,197400000.0
2009-11-06 03:52:00,1.51135,1.51135,1.51135,1.51135,100400000.0
2009-11-06 03:53:00,1.51135,1.51135,1.51135,1.51135,127400000.0
2009-11-06 03:54:00,1.51135,1.51135,1.51125,1.51125,170700000.0
2009-11-06 03:55:00,1.51125,1.51125,1.51105,1.51115,348700000.0
2009-11-06 03:56:00,1.5112,1.5112,1.5111,1.51115,162500000.0
2009-11-06 03:57:00,1.51115,1.5113,1.51115,1.51125,323000000.0
2009-11-06 03:58:00,1.51125,1.5113,1.5112,1.5113,263000000.0
2009-11-06 03:59:00,1.5113,1.51135,1.5112,1.5112,188200000.0
2009-11-06 04:00:00,1.51125,1.51135,1.51125,1.5113,231000000.0
2009-11-06 04:01:00,1.5113,1.51135,1.51125,1.5113,201200000.0
2009-11-06 04:02:00,1.51135,1.5115,1.51135,1.51135,390500000.0
2009-11-06 04:03:00,1.5114,1.51145,1.51125,1.51135,417100000.0
2009-11-06 04:04:00,1.51135,1.51135,1.5113,1.5113,285200000.0
2009-11-06 04:05:00,1.51135,1.51135,1.51125,1.51125,402900001.0
2009-11-06 04:06:00,1.51125,1.51135,1.51125,1.51125,110600000.0
2009-11-06 04:07:00,1.51125,1.5113,1.51125,1.5113,153400000.0
2009-11-06 04:08:00,1.5113,1.5113,1.51125,1.51125,239500000.0
2009-11-06 04:09:00,1.51125,1.5113,1.51125,1.5113,102700000.0
2009-11-06 04:10:00,1.5113,1.5113,1.51125,1.5113,49600000.0
2009-11-06 04:11:00,1.51125,1.5113,1.51125,1.5113,26600000.0
2009-11-06 04:12:00,1.51125,1.5113,1.51125,1.5113,23600000.0
2009-11-06 04:13:00,1.5113,1.5113,1.5112,1.51125,195600000.0
2009-11-06 04:14:00,1.5112,1.51125,1.5112,1.51125,116300000.0
2009-11-06 04:15:00,1.51125,1.51125,1.5112,1.51125,85700000.0
2009-11-06 04:16:00,1.51125,1.51125,1.5112,1.5112,60800000.0
2009-11-06 04:17:00,1.5112,1.51125,1.5112,1.5112,86600000.0
2009-11-06 04:18:00,1.5112,1.51125,1.5112,1.5112,159100000.0
2009-11-06 04:19:00,1.5112,1.51125,1.5112,1.5112,335800000.0
2009-11-06 04:20:00,1.5112,1.51125,1.5112,1.5112,229700000.0
2009-11-06 04:21:00,1.5112,1.51125,1.5112,1.5112,141300000.0
2009-11-06 04:22:00,1.5112,1.5112,1.5112,1.5112,77100000.0
2009-11-06 04:23:00,1.5112,1.5112,1.5112,1.5112,102500000.0
2009-11-06 04:24:00,1.51125,1.51125,1.5112,1.5112,306300000.0
2009-11-06 04:25:00,1.5112,1.5113,1.5112,1.51125,781700000.0
2009-11-06 04:26:00,1.51125,1.51135,1.5112,1.5113,306800000.0
2009-11-06 04:27:00,1.5113,1.51135,1.51125,1.51135,214400000.0
2009-11-06 04:28:00,1.51135,1.51135,1.51125,1.5113,90700000.0
2009-11-06 04:29:00,1.5113,1.5113,1.51125,1.51125,269100000.0
2009-11-06 04:30:00,1.51125,1.51125,1.5112,1.5112,339700000.0
2009-11-06 04:31:00,1.51125,1.5114,1.51125,1.5113,44700000.0
2009-11-06 04:32:00,1.51125,1.5113,1.5112,1.5112,285700000.0
2009-11-06 04:33:00,1.5112,1.5113,1.5112,1.51125,252700000.0
2009-11-06 04:34:00,1.51125,1.5113,1.5112,1.51125,178900000.0
2009-11-06 04:35:00,1.51125,1.5113,1.5112,1.5113,95700000.0
2009-11-06 04:36:00,1.5113,1.51135,1.5112,1.51135,153900000.0
2009-11-06 04:37:00,1.51135,1.51135,1.51125,1.51125,102800000.0
2009-11-06 04:38:00,1.51125,1.5113,1.51125,1.5113,177200000.0
2009-11-06 04:39:00,1.5113,1.51135,1.51125,1.5113,120400000.0
2009-11-06 04:40:00,1.51125,1.51125,1.51125,1.51125,73200000.0
2009-11-06 04:41:00,1.51125,1.5113,1.51125,1.51125,242400000.0
2009-11-06 04:42:00,1.5113,1.51135,1.51125,1.5113,108400000.0
2009-11-06 04:43:00,1.5113,1.51135,1.5113,1.5113,29600000.0
2009-11-06 04:44:00,1.51135,1.51145,1.51135,1.51145,34000000.0
2009-11-06 04:45:00,1.5114,1.51155,1.51135,1.5115,274700000.0
2009-11-06 04:46:00,1.51155,1.51155,1.5114,1.51145,305800000.0
2009-11-06 04:47:00,1.51145,1.5115,1.51135,1.51145,262800000.0
2009-11-06 04:48:00,1.51145,1.5115,1.51135,1.5115,308500000.0
2009-11-06 04:49:00,1.5115,1.51155,1.5114,1.51145,285400000.0
2009-11-06 04:50:00,1.51145,1.51175,1.51135,1.5117,380700000.0
2009-11-06 04:51:00,1.5117,1.51185,1.51165,1.51175,375100000.0
2009-11-06 04:52:00,1.51175,1.51175,1.51155,1.5117,379600001.0
2009-11-06 04:53:00,1.51175,1.5118,1.51165,1.51165,180800000.0
2009-11-06 04:54:00,1.5117,1.5118,1.51165,1.51175,302700000.0
2009-11-06 04:55:00,1.51185,1.51185,1.5117,1.5118,65400000.0
2009-11-06 04:56:00,1.5118,1.51185,1.5117,1.5117,36300000.0
2009-11-06 04:57:00,1.5117,1.51175,1.5116,1.51165,74200000.0
2009-11-06 04:58:00,1.51165,1.512,1.51165,1.51185,393800000.0
2009-11-06 04:59:00,1.5118,1.5118,1.51165,1.51175,144100000.0
2009-11-06 05:00:00,1.51175,1.51175,1.5117,1.51175,23000000.0
2009-11-06 05:01:00,1.5117,1.51175,1.5117,1.5117,90900000.0
2009-11-06 05:02:00,1.51175,1.51175,1.5115,1.51155,143800000.0
2009-11-06 05:03:00,1.51155,1.51155,1.51135,1.51135,229400000.0
2009-11-06 05:04:00,1.51135,1.51155,1.51135,1.51155,85200000.0
2009-11-06 05:05:00,1.51145,1.51155,1.51145,1.51155,68600000.0
2009-11-06 05:06:00,1.5115,1.5116,1.51145,1.51155,219000000.0
2009-11-06 05:07:00,1.51155,1.5117,1.5115,1.51165,101200000.0
2009-11-06 05:08:00,1.5116,1.51165,1.51155,1.5116,97800000.0
2009-11-06 05:09:00,1.51155,1.5116,1.5115,1.51155,111400000.0
2009-11-06 05:10:00,1.5115,1.51155,1.5115,1.51155,142000000.0
2009-11-06 05:11:00,1.51155,1.51165,1.51155,1.5116,165200000.0
2009-11-06 05:12:00,1.5116,1.5117,1.51155,1.5116,197600001.0
2009-11-06 05:13:00,1.5116,1.51165,1.51155,1.51165,258900000.0
2009-11-06 05:14:00,1.51165,1.51165,1.51155,1.51155,81100000.0
2009-11-06 05:15:00,1.5116,1.5116,1.5115,1.51155,121400000.0
2009-11-06 05:16:00,1.51155,1.5116,1.51155,1.5116,47000000.0
2009-11-06 05:17:00,1.5116,1.5116,1.5115,1.5115,135700000.0
2009-11-06 05:18:00,1.5115,1.5116,1.5115,1.51155,108700000.0
2009-11-06 05:19:00,1.51155,1.5116,1.5115,1.5116,257600000.0
2009-11-06 05:20:00,1.5116,1.5116,1.5116,1.5116,54800000.0
2009-11-06 05:21:00,1.5116,1.5117,1.5116,1.5116,310600000.0
2009-11-06 05:22:00,1.51165,1.51165,1.5116,1.5116,75100000.0
2009-11-06 05:23:00,1.5116,1.5116,1.5116,1.5116,8400000.0
2009-11-06 05:24:00,1.5116,1.5116,1.5116,1.5116,25700000.0
2009-11-06 05:25:00,1.5116,1.5116,1.5116,1.5116,14600000.0
2009-11-06 05:26:00,1.5116,1.5116,1.5116,1.5116,4600000.0
2009-11-06 05:27:00,1.5116,1.51165,1.5116,1.5116,42400000.0
2009-11-06 05:28:00,1.5116,1.51165,1.5116,1.51165,51300000.0
2009-11-06 05:29:00,1.51165,1.51165,1.51165,1.51165,29800000.0
2009-11-06 05:30:00,1.51165,1.51165,1.51165,1.51165,120400000.0
2009-11-06 05:31:00,1.51165,1.51165,1.51165,1.51165,90400000.0
2009-11-06 05:32:00,1.51165,1.51165,1.51165,1.51165,96000000.0
2009-11-06 05:33:00,1.51165,1.5117,1.51165,1.51165,79400000.0
2009-11-06 05:34:00,1.51165,1.51165,1.51145,1.5115,124700000.0
2009-11-06 05:35:00,1.5115,1.5115,1.5115,1.5115,2000000.0
2009-11-06 05:36:00,1.5115,1.5115,1.51145,1.51145,28300000.0
2009-11-06 05:37:00,1.51145,1.5115,1.51145,1.5115,68700000.0
2009-11-06 05:38:00,1.51145,1.5115,1.51145,1.51145,52500000.0
2009-11-06 05:39:00,1.51145,1.5115,1.51145,1.5115,31400000.0
2009-11-06 05:40:00,1.5115,1.51155,1.51145,1.5115,52500000.0
2009-11-06 05:41:00,1.5115,1.51155,1.51145,1.51155,173000000.0
2009-11-06 05:42:00,1.51155,1.5116,1.51145,1.5115,80600000.0
2009-11-06 05:43:00,1.5115,1.51155,1.5115,1.5115,25100000.0
2009-11-06 05:44:00,1.5115,1.51155,1.5115,1.51155,11800000.0
2009-11-06 05:45:00,1.51155,1.51155,1.5115,1.5115,11200000.0
2009-11-06 05:46:00,1.5115,1.5115,1.51145,1.51145,32100000.0
2009-11-06 05:47:00,1.51145,1.51145,1.51145,1.51145,15400000.0
2009-11-06 05:48:00,1.51145,1.51145,1.51145,1.51145,84600000.0
2009-11-06 05:49:00,1.51145,1.5115,1.51145,1.51145,88000000.0
2009-11-06 05:50:00,1.51145,1.5115,1.51145,1.5115,122200000.0
2009-11-06 05:51:00,1.5115,1.5115,1.5115,1.5115,87600000.0
2009-11-06 05:52:00,1.5115,1.5115,1.5114,1.5114,42500000.0
2009-11-06 05:53:00,1.5114,1.5115,1.5114,1.5115,90400000.0
2009-11-06 05:54:00,1.5115,1.5115,1.51145,1.5115,143200000.0
2009-11-06 05:55:00,1.5115,1.5115,1.51145,1.51145,74200000.0
2009-11-06 05:56:00,1.51145,1.51155,1.51145,1.5115,195300000.0
2009-11-06 05:57:00,1.5115,1.5115,1.5115,1.5115,274800000.0
2009-11-06 05:58:00,1.5115,1.51155,1.51145,1.51145,196600000.0
2009-11-06 05:59:00,1.51145,1.51145,1.51145,1.51145,212400000.0
2009-11-06 06:00:00,1.51145,1.51155,1.51145,1.51155,252700000.0
2009-11-06 06:01:00,1.5115,1.5115,1.51145,1.51145,179900000.0
2009-11-06 06:02:00,1.5115,1.5115,1.51145,1.51145,403900000.0
2009-11-06 06:03:00,1.51145,1.51145,1.51145,1.51145,183800000.0
2009-11-06 06:04:00,1.51145,1.51145,1.51145,1.51145,172300000.0
2009-11-06 06:05:00,1.51145,1.5115,1.51145,1.51145,131700000.0
2009-11-06 06:06:00,1.51145,1.51145,1.51145,1.51145,263900000.0
2009-11-06 06:07:00,1.51145,1.51145,1.51145,1.51145,104100000.0
2009-11-06 06:08:00,1.51145,1.51145,1.51145,1.51145,107600000.0
2009-11-06 06:09:00,1.51145,1.51145,1.51135,1.5114,124600000.0
2009-11-06 06:10:00,1.51135,1.51135,1.5113,1.5113,119400000.0
2009-11-06 06:11:00,1.5113,1.51135,1.5113,1.5113,307800000.0
2009-11-06 06:12:00,1.5113,1.51135,1.5113,1.5113,113000000.0
2009-11-06 06:13:00,1.5113,1.5113,1.5113,1.5113,54800000.0
2009-11-06 06:14:00,1.5113,1.51135,1.5113,1.51135,25600000.0
2009-11-06 06:15:00,1.51135,1.51135,1.5113,1.5113,34700000.0
2009-11-06 06:16:00,1.5113,1.51135,1.51125,1.5113,187700000.0
2009-11-06 06:17:00,1.5113,1.5113,1.51125,1.51125,351700000.0
2009-11-06 06:18:00,1.51125,1.5113,1.51125,1.51125,256800000.0
2009-11-06 06:19:00,1.51125,1.51135,1.51125,1.51135,371900000.0
2009-11-06 06:20:00,1.51135,1.51135,1.51125,1.51125,111300000.0
2009-11-06 06:21:00,1.51125,1.51125,1.51125,1.51125,180000000.0
2009-11-06 06:22:00,1.51125,1.51125,1.51125,1.51125,120000000.0
2009-11-06 06:23:00,1.51125,1.5113,1.51125,1.51125,152800000.0
2009-11-06 06:24:00,1.51125,1.51135,1.51125,1.51135,351000000.0
2009-11-06 06:25:00,1.51135,1.51135,1.5113,1.5113,514900000.0
2009-11-06 06:26:00,1.5113,1.5113,1.5112,1.5112,267800000.0
2009-11-06 06:27:00,1.5113,1.51135,1.5112,1.5112,584500000.0
2009-11-06 06:28:00,1.5112,1.51125,1.51115,1.51125,329200000.0
2009-11-06 06:29:00,1.51125,1.51125,1.5112,1.51125,343900000.0
2009-11-06 06:30:00,1.51125,1.51125,1.5112,1.5112,310900000.0
2009-11-06 06:31:00,1.51125,1.5113,1.51125,1.51125,243100000.0
2009-11-06 06:32:00,1.51125,1.5113,1.5112,1.51125,225900000.0
2009-11-06 06:33:00,1.51125,1.5113,1.51125,1.5113,68500000.0
2009-11-06 06:34:00,1.5113,1.51135,1.5113,1.51135,446500000.0
2009-11-06 06:35:00,1.51135,1.51135,1.51125,1.5113,442600000.0
2009-11-06 06:36:00,1.5113,1.5113,1.51125,1.51125,363200000.0
2009-11-06 06:37:00,1.51125,1.51125,1.51125,1.51125,46000000.0
2009-11-06 06:38:00,1.51125,1.51125,1.51115,1.51115,150600000.0
2009-11-06 06:39:00,1.51115,1.5113,1.51115,1.5112,428700000.0
2009-11-06 06:40:00,1.5112,1.51125,1.51115,1.5112,113300000.0
2009-11-06 06:41:00,1.5112,1.51125,1.5112,1.51125,53300000.0
2009-11-06 06:42:00,1.51125,1.5113,1.5112,1.51125,275900000.0
2009-11-06 06:43:00,1.51125,1.51125,1.51125,1.51125,384100000.0
2009-11-06 06:44:00,1.51125,1.5113,1.5112,1.51125,266900000.0
2009-11-06 06:45:00,1.51125,1.51125,1.5112,1.51125,97700000.0
2009-11-06 06:46:00,1.51125,1.51125,1.51115,1.5112,332000000.0
2009-11-06 06:47:00,1.5112,1.51125,1.5112,1.51125,543400000.0
2009-11-06 06:48:00,1.51125,1.5113,1.5112,1.51125,188800000.0
2009-11-06 06:49:00,1.51125,1.5113,1.5112,1.51125,88000000.0
2009-11-06 06:50:00,1.51125,1.5113,1.5112,1.51125,136600000.0
2009-11-06 06:51:00,1.51125,1.5114,1.5112,1.5114,309300000.0
2009-11-06 06:52:00,1.5114,1.51145,1.51125,1.5113,248200000.0
2009-11-06 06:53:00,1.5113,1.51135,1.51125,1.5113,265000000.0
2009-11-06 06:54:00,1.5113,1.5113,1.5113,1.5113,102900000.0
2009-11-06 06:55:00,1.5113,1.5113,1.5112,1.51125,43800000.0
2009-11-06 06:56:00,1.51125,1.5113,1.5112,1.51125,307600000.0
2009-11-06 06:57:00,1.51125,1.51125,1.5112,1.51125,108900000.0
2009-11-06 06:58:00,1.51125,1.5113,1.51125,1.51125,141200000.0
2009-11-06 06:59:00,1.51125,1.5113,1.5112,1.5113,105700000.0
2009-11-06 07:00:00,1.5113,1.5113,1.5112,1.5112,240800000.0
2009-11-06 07:01:00,1.5112,1.51125,1.5112,1.5112,282900000.0
2009-11-06 07:02:00,1.5112,1.51125,1.5112,1.51125,442400000.0
2009-11-06 07:03:00,1.5112,1.51125,1.5112,1.51125,116700000.0
2009-11-06 07:04:00,1.51125,1.51125,1.5112,1.5112,92400000.0
2009-11-06 07:05:00,1.5112,1.51125,1.51115,1.51125,429300000.0
2009-11-06 07:06:00,1.51125,1.51125,1.5112,1.51125,267000000.0
2009-11-06 07:07:00,1.51125,1.5113,1.5112,1.51125,221500000.0
2009-11-06 07:08:00,1.51125,1.5113,1.51115,1.51115,146100000.0
2009-11-06 07:09:00,1.5112,1.51125,1.51115,1.5112,123000000.0
2009-11-06 07:10:00,1.5112,1.51125,1.51115,1.5112,324400000.0
2009-11-06 07:11:00,1.5112,1.51125,1.5112,1.5112,299900000.0
2009-11-06 07:12:00,1.5112,1.5112,1.51115,1.5112,213700000.0
2009-11-06 07:13:00,1.51115,1.5112,1.51115,1.5112,125800000.0
2009-11-06 07:14:00,1.5112,1.5112,1.51115,1.5112,288600000.0
2009-11-06 07:15:00,1.5112,1.5112,1.5112,1.5112,54500000.0
2009-11-06 07:16:00,1.5112,1.5113,1.5112,1.5113,66400000.0
2009-11-06 07:17:00,1.51125,1.5113,1.51125,1.5113,75200000.0
2009-11-06 07:18:00,1.51125,1.5113,1.5112,1.51125,84400000.0
2009-11-06 07:19:00,1.51125,1.51125,1.5112,1.5112,270400000.0
2009-11-06 07:20:00,1.51125,1.5113,1.5112,1.5113,153700000.0
2009-11-06 07:21:00,1.5113,1.51135,1.5112,1.5112,237700000.0
2009-11-06 07:22:00,1.5112,1.51125,1.5112,1.5112,286900000.0
2009-11-06 07:23:00,1.5112,1.5112,1.5112,1.5112,189200000.0
2009-11-06 07:24:00,1.5112,1.51125,1.5112,1.51125,168000000.0
2009-11-06 07:25:00,1.51125,1.51125,1.51125,1.51125,26400000.0
2009-11-06 07:26:00,1.5112,1.51125,1.5112,1.51125,51600000.0
2009-11-06 07:27:00,1.51125,1.51125,1.5112,1.5112,229900000.0
2009-11-06 07:28:00,1.5112,1.51125,1.5112,1.5112,373300000.0
2009-11-06 07:29:00,1.5112,1.51125,1.5112,1.5112,463700000.0
2009-11-06 07:30:00,1.5112,1.51125,1.5112,1.51125,183400000.0
2009-11-06 07:31:00,1.5113,1.5113,1.51115,1.5112,711100000.0
2009-11-06 07:32:00,1.5112,1.5113,1.5112,1.51125,203000000.0
2009-11-06 07:33:00,1.51125,1.5113,1.5112,1.51125,455600000.0
2009-11-06 07:34:00,1.5113,1.5113,1.5112,1.5112,254400000.0
2009-11-06 07:35:00,1.51125,1.51125,1.5112,1.5112,208400000.0
2009-11-06 07:36:00,1.5112,1.5112,1.51115,1.5112,427900000.0
2009-11-06 07:37:00,1.5112,1.5112,1.5112,1.5112,12800000.0
2009-11-06 07:38:00,1.5112,1.5112,1.5112,1.5112,5600000.0
2009-11-06 07:39:00,1.5112,1.5112,1.5112,1.5112,16000000.0
2009-11-06 07:40:00,1.5112,1.5112,1.5112,1.5112,25600000.0
2009-11-06 07:41:00,1.5112,1.5112,1.51115,1.5112,349200002.0
2009-11-06 07:42:00,1.5112,1.5112,1.51115,1.5112,118600000.0
2009-11-06 07:43:00,1.5112,1.5112,1.5112,1.5112,105600000.0
2009-11-06 07:44:00,1.5112,1.5112,1.5112,1.5112,12000000.0
2009-11-06 07:45:00,1.5112,1.5112,1.5112,1.5112,3200000.0
2009-11-06 07:46:00,1.5112,1.5112,1.5112,1.5112,29600000.0
2009-11-06 07:47:00,1.51115,1.5112,1.51115,1.5112,74800000.0
2009-11-06 07:48:00,1.5112,1.51135,1.5112,1.51135,84800000.0
2009-11-06 07:49:00,1.51135,1.51135,1.5113,1.51135,184800000.0
2009-11-06 07:50:00,1.51135,1.5114,1.5113,1.51135,276300000.0
2009-11-06 07:51:00,1.51135,1.5114,1.51135,1.5114,326200000.0
2009-11-06 07:52:00,1.51135,1.51145,1.5113,1.5113,309100000.0
2009-11-06 07:53:00,1.5113,1.5114,1.51125,1.5113,568700000.0
2009-11-06 07:54:00,1.5113,1.51135,1.5113,1.5113,222800000.0
2009-11-06 07:55:00,1.51125,1.51135,1.51125,1.51125,489500000.0
2009-11-06 07:56:00,1.51125,1.5113,1.51125,1.5113,191700000.0
2009-11-06 07:57:00,1.5113,1.5114,1.5113,1.5113,526000000.0
2009-11-06 07:58:00,1.5113,1.5114,1.51125,1.51125,605099999.0
2009-11-06 07:59:00,1.51125,1.5113,1.51125,1.51125,336100000.0
2009-11-06 08:00:00,1.5113,1.51135,1.51125,1.51135,414200000.0
2009-11-06 08:01:00,1.5113,1.51135,1.51125,1.51125,487400000.0
2009-11-06 08:02:00,1.51125,1.51135,1.51125,1.51125,291400000.0
2009-11-06 08:03:00,1.5113,1.5113,1.51125,1.5113,338400000.0
2009-11-06 08:04:00,1.51135,1.5114,1.5113,1.51135,390900000.0
2009-11-06 08:05:00,1.51135,1.51145,1.5113,1.51135,280600000.0
2009-11-06 08:06:00,1.51135,1.51135,1.51125,1.51135,297700000.0
2009-11-06 08:07:00,1.51135,1.51135,1.51125,1.51125,284699999.0
2009-11-06 08:08:00,1.51125,1.51125,1.51125,1.51125,180000000.0
2009-11-06 08:09:00,1.51125,1.51125,1.51125,1.51125,115100000.0
2009-11-06 08:10:00,1.51125,1.51125,1.51115,1.51125,138300000.0
2009-11-06 08:11:00,1.51125,1.51125,1.51115,1.51125,325400000.0
2009-11-06 08:12:00,1.51125,1.51125,1.51115,1.5112,268800000.0
2009-11-06 08:13:00,1.5112,1.51125,1.51115,1.5112,257199999.0
2009-11-06 08:14:00,1.5112,1.51125,1.51115,1.51125,273500000.0
2009-11-06 08:15:00,1.51125,1.51135,1.51125,1.51135,483700000.0
2009-11-06 08:16:00,1.51135,1.51135,1.51125,1.51135,59400000.0
2009-11-06 08:17:00,1.51135,1.51135,1.5112,1.5112,148300000.0
2009-11-06 08:18:00,1.5112,1.51135,1.51115,1.51125,231600000.0
2009-11-06 08:19:00,1.51125,1.51135,1.5112,1.51135,242100000.0
2009-11-06 08:20:00,1.51135,1.5114,1.51135,1.51135,105400000.0
2009-11-06 08:21:00,1.51135,1.5115,1.51125,1.51145,361700000.0
2009-11-06 08:22:00,1.51145,1.5115,1.51145,1.51145,114900000.0
2009-11-06 08:23:00,1.51145,1.51145,1.51135,1.5114,137200000.0
2009-11-06 08:24:00,1.5114,1.51145,1.51135,1.5114,119800000.0
2009-11-06 08:25:00,1.51135,1.5114,1.51135,1.5114,72500000.0
2009-11-06 08:26:00,1.5114,1.5114,1.51135,1.51135,133000000.0
2009-11-06 08:27:00,1.5114,1.51145,1.5113,1.5113,139500000.0
2009-11-06 08:28:00,1.5113,1.51135,1.5113,1.51135,148900000.0
2009-11-06 08:29:00,1.5114,1.5114,1.5113,1.51135,222000000.0
2009-11-06 08:30:00,1.5113,1.51135,1.51125,1.5113,287900000.0
2009-11-06 08:31:00,1.51135,1.51135,1.51135,1.51135,58300000.0
2009-11-06 08:32:00,1.51135,1.5114,1.5113,1.51135,193700000.0
2009-11-06 08:33:00,1.51135,1.51135,1.51135,1.51135,7200000.0
2009-11-06 08:34:00,1.51125,1.5113,1.51125,1.51125,91900000.0
2009-11-06 08:35:00,1.51135,1.51135,1.5113,1.5113,19800000.0
2009-11-06 08:36:00,1.51135,1.5114,1.5113,1.51135,189400000.0
2009-11-06 08:37:00,1.51135,1.5114,1.5113,1.5113,223400000.0
2009-11-06 08:38:00,1.5113,1.5113,1.5112,1.51125,159400000.0
2009-11-06 08:39:00,1.51125,1.5113,1.5112,1.5113,352200000.0
2009-11-06 08:40:00,1.5113,1.51135,1.5112,1.51125,233400000.0
2009-11-06 08:41:00,1.51125,1.5113,1.51125,1.51125,198300000.0
2009-11-06 08:42:00,1.51125,1.5113,1.51125,1.51125,243900000.0
2009-11-06 08:43:00,1.51125,1.51125,1.51125,1.51125,7000000.0
2009-11-06 08:44:00,1.5112,1.51135,1.5112,1.51135,141100000.0
2009-11-06 08:45:00,1.51135,1.51135,1.51115,1.51115,26200000.0
2009-11-06 08:46:00,1.51115,1.5112,1.51115,1.5112,214200000.0
2009-11-06 08:47:00,1.5112,1.5112,1.51115,1.5112,173500000.0
2009-11-06 08:48:00,1.5112,1.5112,1.5112,1.5112,85200000.0
2009-11-06 08:49:00,1.51115,1.51125,1.51115,1.51125,15600000.0
2009-11-06 08:50:00,1.51125,1.51125,1.5112,1.5112,6400000.0
2009-11-06 08:51:00,1.5112,1.5112,1.5112,1.5112,25300000.0
2009-11-06 08:52:00,1.5112,1.5112,1.5112,1.5112,35700000.0
2009-11-06 08:53:00,1.5112,1.5112,1.5112,1.5112,17400000.0
2009-11-06 08:54:00,1.5112,1.5112,1.51115,1.51115,66200000.0
2009-11-06 08:55:00,1.51115,1.5112,1.51115,1.5112,118300000.0
2009-11-06 08:56:00,1.5112,1.5112,1.5112,1.5112,95800000.0
2009-11-06 08:57:00,1.5112,1.5112,1.5112,1.5112,209900000.0
2009-11-06 08:58:00,1.5112,1.5112,1.5112,1.5112,77400000.0
2009-11-06 08:59:00,1.5112,1.5112,1.5112,1.5112,44500000.0
2009-11-06 09:00:00,1.5112,1.5113,1.5112,1.5112,89800000.0
2009-11-06 09:01:00,1.5112,1.5112,1.5112,1.5112,52500000.0
2009-11-06 09:02:00,1.5112,1.5112,1.5112,1.5112,158600000.0
2009-11-06 09:03:00,1.5112,1.5112,1.51115,1.51115,17300000.0
2009-11-06 09:04:00,1.51115,1.5112,1.51115,1.51115,55900000.0
2009-11-06 09:05:00,1.5112,1.5112,1.5112,1.5112,2400000.0
2009-11-06 09:06:00,1.51115,1.5112,1.51115,1.5112,48600000.0
2009-11-06 09:07:00,1.5112,1.51125,1.5112,1.5112,252400000.0
2009-11-06 09:08:00,1.5112,1.5113,1.5112,1.5112,209000000.0
2009-11-06 09:09:00,1.5112,1.51145,1.5112,1.5113,219100000.0
2009-11-06 09:10:00,1.51125,1.5114,1.51125,1.5114,82600000.0
2009-11-06 09:11:00,1.5114,1.5115,1.51135,1.5114,212300000.0
2009-11-06 09:12:00,1.5114,1.51145,1.5114,1.51145,46200000.0
2009-11-06 09:13:00,1.51145,1.5115,1.51145,1.51145,31200000.0
2009-11-06 09:14:00,1.51145,1.51145,1.51145,1.51145,7200000.0
2009-11-06 09:15:00,1.51145,1.5115,1.5114,1.5115,46800000.0
2009-11-06 09:16:00,1.5115,1.51155,1.5114,1.5114,164700000.0
2009-11-06 09:17:00,1.5114,1.5115,1.5114,1.51145,251000000.0
2009-11-06 09:18:00,1.51145,1.5116,1.51145,1.51155,574400000.0
2009-11-06 09:19:00,1.51165,1.51165,1.5114,1.51145,246100000.0
2009-11-06 09:20:00,1.51145,1.5115,1.51145,1.5115,131700000.0
2009-11-06 09:21:00,1.5115,1.5116,1.5115,1.51155,119700000.0
2009-11-06 09:22:00,1.5115,1.5115,1.5114,1.51145,98400000.0
2009-11-06 09:23:00,1.51145,1.5116,1.51145,1.51155,220300000.0
2009-11-06 09:24:00,1.51155,1.51155,1.51155,1.51155,80800000.0
2009-11-06 09:25:00,1.51155,1.51185,1.51155,1.51185,180000000.0
2009-11-06 09:26:00,1.51185,1.5119,1.51175,1.51185,95900000.0
2009-11-06 09:27:00,1.51185,1.51205,1.51185,1.51205,331800000.0
2009-11-06 09:28:00,1.512,1.51205,1.51185,1.51185,91500000.0
2009-11-06 09:29:00,1.51185,1.51205,1.51185,1.51205,204999999.0
2009-11-06 09:30:00,1.51205,1.51205,1.51185,1.51195,482300000.0
2009-11-06 09:31:00,1.51195,1.51205,1.5119,1.51195,325799999.0
2009-11-06 09:32:00,1.51195,1.51215,1.5119,1.512,557699999.0
2009-11-06 09:33:00,1.512,1.5121,1.5119,1.51205,355000000.0
2009-11-06 09:34:00,1.51205,1.51205,1.51195,1.512,237600000.0
2009-11-06 09:35:00,1.512,1.51205,1.51195,1.512,345900000.0
2009-11-06 09:36:00,1.512,1.512,1.51185,1.51195,239400000.0
2009-11-06 09:37:00,1.51195,1.51195,1.51185,1.51195,456400000.0
2009-11-06 09:38:00,1.51195,1.51195,1.51185,1.51185,238700000.0
2009-11-06 09:39:00,1.51185,1.512,1.51185,1.512,359000000.0
2009-11-06 09:40:00,1.512,1.512,1.5119,1.5119,265400000.0
2009-11-06 09:41:00,1.5119,1.51215,1.5119,1.5121,486499999.0
2009-11-06 09:42:00,1.5121,1.5121,1.512,1.512,330800000.0
2009-11-06 09:43:00,1.512,1.5121,1.51195,1.51205,425100000.0
2009-11-06 09:44:00,1.512,1.512,1.5119,1.5119,258400000.0
2009-11-06 09:45:00,1.5119,1.51195,1.51185,1.51195,409299999.0
2009-11-06 09:46:00,1.51195,1.51205,1.51195,1.51205,161700000.0
2009-11-06 09:47:00,1.51205,1.51205,1.51195,1.512,219900000.0
2009-11-06 09:48:00,1.512,1.512,1.512,1.512,126500000.0
2009-11-06 09:49:00,1.512,1.51205,1.512,1.512,191400000.0
2009-11-06 09:50:00,1.512,1.5121,1.51185,1.51185,595900000.0
2009-11-06 09:51:00,1.5119,1.5121,1.5119,1.51205,300000000.0
2009-11-06 09:52:00,1.512,1.51205,1.512,1.51205,422400002.0
2009-11-06 09:53:00,1.51205,1.51215,1.51205,1.51205,165500000.0
2009-11-06 09:54:00,1.51205,1.51205,1.512,1.512,83200000.0
2009-11-06 09:55:00,1.512,1.5121,1.512,1.51205,171300000.0
2009-11-06 09:56:00,1.5121,1.5121,1.51205,1.51205,196300000.0
2009-11-06 09:57:00,1.51205,1.51215,1.51205,1.5121,124800000.0
2009-11-06 09:58:00,1.5121,1.5122,1.512,1.51215,368100003.0
2009-11-06 09:59:00,1.51215,1.5122,1.51205,1.51205,318100000.0
2009-11-06 10:00:00,1.51205,1.5122,1.51205,1.5122,442200000.0
2009-11-06 10:01:00,1.51215,1.5122,1.512,1.512,340700002.0
2009-11-06 10:02:00,1.512,1.51205,1.51195,1.51195,236000000.0
2009-11-06 10:03:00,1.51195,1.51205,1.51195,1.51195,347300000.0
2009-11-06 10:04:00,1.51195,1.51235,1.51195,1.5123,1200500000.0
2009-11-06 10:05:00,1.51235,1.51265,1.51225,1.5123,603699999.0
2009-11-06 10:06:00,1.5123,1.51245,1.51225,1.5123,300400000.0
2009-11-06 10:07:00,1.5123,1.5124,1.51215,1.5122,411300000.0
2009-11-06 10:08:00,1.5122,1.5122,1.5121,1.5122,351400000.0
2009-11-06 10:09:00,1.5122,1.5122,1.51205,1.51205,170600000.0
2009-11-06 10:10:00,1.51205,1.51205,1.51195,1.51195,134800000.0
2009-11-06 10:11:00,1.51195,1.512,1.5118,1.51195,218200000.0
2009-11-06 10:12:00,1.51195,1.5122,1.51195,1.512,293600000.0
2009-11-06 10:13:00,1.512,1.512,1.512,1.512,109400000.0
2009-11-06 10:14:00,1.512,1.51215,1.512,1.51215,354400002.0
2009-11-06 10:15:00,1.5121,1.5121,1.51195,1.51195,141800000.0
2009-11-06 10:16:00,1.51195,1.51195,1.51185,1.51195,189200000.0
2009-11-06 10:17:00,1.51195,1.512,1.51185,1.5119,530899999.0
2009-11-06 10:18:00,1.5119,1.5119,1.51175,1.5118,830199999.0
2009-11-06 10:19:00,1.5118,1.512,1.5118,1.5119,295500000.0
2009-11-06 10:20:00,1.5119,1.51195,1.51185,1.5119,322800000.0
2009-11-06 10:21:00,1.5119,1.512,1.5118,1.5118,276400000.0
2009-11-06 10:22:00,1.5118,1.5119,1.5118,1.5118,405300000.0
2009-11-06 10:23:00,1.5118,1.5118,1.51175,1.51175,233200000.0
2009-11-06 10:24:00,1.51175,1.5119,1.51175,1.5118,402500000.0
2009-11-06 10:25:00,1.51185,1.512,1.5118,1.5119,359099999.0
2009-11-06 10:26:00,1.5119,1.5119,1.5119,1.5119,60100000.0
2009-11-06 10:27:00,1.5119,1.5119,1.5118,1.5118,501500000.0
2009-11-06 10:28:00,1.5118,1.5119,1.51175,1.5118,196200000.0
2009-11-06 10:29:00,1.5118,1.51185,1.5118,1.5118,351100000.0
2009-11-06 10:30:00,1.5118,1.51185,1.5118,1.51185,94400000.0
2009-11-06 10:31:00,1.51185,1.51185,1.51185,1.51185,415600000.0
2009-11-06 10:32:00,1.51185,1.51185,1.51185,1.51185,277400000.0
2009-11-06 10:33:00,1.51185,1.51185,1.51185,1.51185,97100000.0
2009-11-06 10:34:00,1.51185,1.51195,1.51185,1.51185,195800000.0
2009-11-06 10:35:00,1.51185,1.51185,1.51185,1.51185,401100000.0
2009-11-06 10:36:00,1.51185,1.51195,1.51185,1.5119,183700000.0
2009-11-06 10:37:00,1.5119,1.5119,1.51185,1.5119,343300000.0
2009-11-06 10:38:00,1.5119,1.512,1.51185,1.51195,679600000.0
2009-11-06 10:39:00,1.51195,1.512,1.51185,1.51195,581499999.0
2009-11-06 10:40:00,1.51195,1.512,1.5119,1.51195,617600000.0
2009-11-06 10:41:00,1.51195,1.512,1.51195,1.51195,397000000.0
2009-11-06 10:42:00,1.512,1.51205,1.51195,1.51195,446100000.0
2009-11-06 10:43:00,1.51195,1.512,1.51195,1.51195,341200000.0
2009-11-06 10:44:00,1.51195,1.5121,1.51195,1.512,600300000.0
2009-11-06 10:45:00,1.51205,1.51205,1.51195,1.51195,356100000.0
2009-11-06 10:46:00,1.512,1.51205,1.5119,1.5119,395900000.0
2009-11-06 10:47:00,1.51195,1.51205,1.5119,1.51195,356600000.0
2009-11-06 10:48:00,1.51195,1.512,1.51195,1.512,272100000.0
2009-11-06 10:49:00,1.512,1.51205,1.512,1.512,538000000.0
2009-11-06 10:50:00,1.512,1.51205,1.51195,1.512,393000000.0
2009-11-06 10:51:00,1.51195,1.512,1.51195,1.512,363500000.0
2009-11-06 10:52:00,1.512,1.51215,1.512,1.512,605300000.0
2009-11-06 10:53:00,1.51205,1.5121,1.512,1.512,415000000.0
2009-11-06 10:54:00,1.512,1.51205,1.5118,1.5118,371500000.0
2009-11-06 10:55:00,1.5118,1.5119,1.5118,1.51185,615900001.0
2009-11-06 10:56:00,1.51185,1.51185,1.51185,1.51185,896200000.0
2009-11-06 10:57:00,1.51185,1.51185,1.5118,1.51185,373900000.0
2009-11-06 10:58:00,1.51185,1.512,1.51185,1.5119,595900000.0
2009-11-06 10:59:00,1.5119,1.5121,1.5119,1.51205,460200000.0
2009-11-06 11:00:00,1.51205,1.51205,1.5119,1.51195,394300002.0
2009-11-06 11:01:00,1.5119,1.512,1.5119,1.51195,372000000.0
2009-11-06 11:02:00,1.51195,1.51205,1.51195,1.512,422300000.0
2009-11-06 11:03:00,1.512,1.512,1.51195,1.51195,214700000.0
2009-11-06 11:04:00,1.51195,1.51205,1.51185,1.51185,367200000.0
2009-11-06 11:05:00,1.51185,1.5119,1.5118,1.5118,233400000.0
2009-11-06 11:06:00,1.5118,1.51185,1.5118,1.5118,187900000.0
2009-11-06 11:07:00,1.5118,1.51185,1.5118,1.51185,228600000.0
2009-11-06 11:08:00,1.51185,1.51185,1.5118,1.51185,152300000.0
2009-11-06 11:09:00,1.5118,1.51185,1.51175,1.51175,269699999.0
2009-11-06 11:10:00,1.51175,1.5118,1.51175,1.5118,416400001.0
2009-11-06 11:11:00,1.5118,1.5119,1.51175,1.51185,459799999.0
2009-11-06 11:12:00,1.5119,1.5119,1.51175,1.51175,309400000.0
2009-11-06 11:13:00,1.51175,1.5118,1.51175,1.51175,349600000.0
2009-11-06 11:14:00,1.51175,1.51205,1.51175,1.51195,230100000.0
2009-11-06 11:15:00,1.51195,1.512,1.51185,1.5119,358900000.0
2009-11-06 11:16:00,1.5119,1.51195,1.5119,1.5119,287700000.0
2009-11-06 11:17:00,1.5119,1.512,1.5119,1.5119,411300000.0
2009-11-06 11:18:00,1.5119,1.512,1.51185,1.5119,537500000.0
2009-11-06 11:19:00,1.5119,1.51195,1.5119,1.5119,640100000.0
2009-11-06 11:20:00,1.5119,1.51195,1.51185,1.5119,389200000.0
2009-11-06 11:21:00,1.5119,1.51195,1.51185,1.5119,291000000.0
2009-11-06 11:22:00,1.5119,1.512,1.5119,1.51195,434600000.0
2009-11-06 11:23:00,1.51195,1.51215,1.51195,1.51215,278100000.0
2009-11-06 11:24:00,1.51215,1.51215,1.5119,1.512,490400000.0
2009-11-06 11:25:00,1.512,1.512,1.5119,1.51195,284600000.0
2009-11-06 11:26:00,1.51195,1.5122,1.51195,1.5121,326700000.0
2009-11-06 11:27:00,1.51205,1.5122,1.512,1.51205,343400000.0
2009-11-06 11:28:00,1.51205,1.51205,1.512,1.512,505600000.0
2009-11-06 11:29:00,1.512,1.512,1.512,1.512,280600000.0
2009-11-06 11:30:00,1.512,1.5122,1.512,1.5121,489500000.0
2009-11-06 11:31:00,1.5121,1.5121,1.51195,1.512,657800000.0
2009-11-06 11:32:00,1.512,1.5121,1.512,1.512,511100000.0
2009-11-06 11:33:00,1.512,1.5121,1.512,1.51205,398900000.0
2009-11-06 11:34:00,1.51205,1.51215,1.512,1.51205,380800000.0
2009-11-06 11:35:00,1.51205,1.51205,1.51195,1.512,271900000.0
2009-11-06 11:36:00,1.512,1.5121,1.51195,1.51205,178600000.0
2009-11-06 11:37:00,1.51205,1.51235,1.512,1.51235,436200000.0
2009-11-06 11:38:00,1.51235,1.5125,1.5123,1.51235,606499999.0
2009-11-06 11:39:00,1.51235,1.5124,1.51235,1.51235,226000000.0
2009-11-06 11:40:00,1.51235,1.51245,1.5123,1.51235,347100000.0
2009-11-06 11:41:00,1.51235,1.51245,1.51225,1.5123,295400000.0
2009-11-06 11:42:00,1.5123,1.5123,1.51225,1.51225,15200000.0
2009-11-06 11:43:00,1.5123,1.5123,1.51225,1.5123,106500000.0
2009-11-06 11:44:00,1.5123,1.5123,1.5121,1.5121,270800000.0
2009-11-06 11:45:00,1.5121,1.51215,1.512,1.51205,378500000.0
2009-11-06 11:46:00,1.51205,1.51205,1.51195,1.51205,275400000.0
2009-11-06 11:47:00,1.51205,1.5121,1.512,1.512,258700000.0
2009-11-06 11:48:00,1.512,1.51205,1.512,1.512,520000000.0
2009-11-06 11:49:00,1.512,1.51205,1.512,1.51205,300200000.0
2009-11-06 11:50:00,1.51205,1.5121,1.512,1.512,355400000.0
2009-11-06 11:51:00,1.512,1.51225,1.512,1.51215,508699999.0
2009-11-06 11:52:00,1.51215,1.5122,1.5121,1.51215,297600000.0
2009-11-06 11:53:00,1.51215,1.5122,1.512,1.5121,293100000.0
2009-11-06 11:54:00,1.5121,1.51215,1.51205,1.51215,232899998.0
2009-11-06 11:55:00,1.51215,1.51215,1.512,1.51205,330900000.0
2009-11-06 11:56:00,1.51205,1.5121,1.512,1.512,617000000.0
2009-11-06 11:57:00,1.512,1.51205,1.512,1.512,356500000.0
2009-11-06 11:58:00,1.512,1.51205,1.512,1.512,349500000.0
2009-11-06 11:59:00,1.512,1.512,1.51195,1.512,307600000.0
2009-11-06 12:00:00,1.512,1.512,1.512,1.512,252100000.0
2009-11-06 12:01:00,1.51205,1.51205,1.51195,1.512,189800000.0
2009-11-06 12:02:00,1.512,1.512,1.51195,1.512,108900000.0
2009-11-06 12:03:00,1.512,1.51205,1.51195,1.512,141800000.0
2009-11-06 12:04:00,1.512,1.512,1.5118,1.5119,382500000.0
2009-11-06 12:05:00,1.51185,1.51195,1.5118,1.5118,306300000.0
2009-11-06 12:06:00,1.5118,1.51185,1.51175,1.51185,199500000.0
2009-11-06 12:07:00,1.51185,1.51185,1.51185,1.51185,269900000.0
2009-11-06 12:08:00,1.51185,1.51185,1.5117,1.51175,70000000.0
2009-11-06 12:09:00,1.5117,1.51185,1.5117,1.5117,279000000.0
2009-11-06 12:10:00,1.5117,1.5117,1.5113,1.5114,606700001.0
2009-11-06 12:11:00,1.5114,1.5117,1.51135,1.5116,365900000.0
2009-11-06 12:12:00,1.5116,1.5116,1.51155,1.5116,247000000.0
2009-11-06 12:13:00,1.5116,1.5116,1.5116,1.5116,182500000.0
2009-11-06 12:14:00,1.5116,1.51165,1.51155,1.5116,273700000.0
2009-11-06 12:15:00,1.5116,1.51165,1.51155,1.5116,288900000.0
2009-11-06 12:16:00,1.5116,1.51165,1.5116,1.51165,212200000.0
2009-11-06 12:17:00,1.51165,1.51165,1.51165,1.51165,492100000.0
2009-11-06 12:18:00,1.51165,1.51165,1.51165,1.51165,571800000.0
2009-11-06 12:19:00,1.5117,1.5117,1.5117,1.5117,132000000.0
2009-11-06 12:20:00,1.5117,1.5118,1.5117,1.5118,291100000.0
2009-11-06 12:21:00,1.5118,1.51195,1.5118,1.5118,67300000.0
2009-11-06 12:22:00,1.5118,1.51185,1.5118,1.5118,359600000.0
2009-11-06 12:23:00,1.5118,1.51185,1.5118,1.5118,117100000.0
2009-11-06 12:24:00,1.5118,1.51185,1.51175,1.5118,391199999.0
2009-11-06 12:25:00,1.5118,1.51185,1.5117,1.5118,604400000.0
2009-11-06 12:26:00,1.5118,1.51185,1.51175,1.5118,224900000.0
2009-11-06 12:27:00,1.5118,1.51185,1.51175,1.5118,611400000.0
2009-11-06 12:28:00,1.5118,1.5118,1.51175,1.5118,271500000.0
2009-11-06 12:29:00,1.5118,1.51185,1.5118,1.51185,342200000.0
2009-11-06 12:30:00,1.51185,1.5119,1.5118,1.5119,197900000.0
2009-11-06 12:31:00,1.5119,1.5119,1.5117,1.51175,272900000.0
2009-11-06 12:32:00,1.5117,1.5117,1.5116,1.5116,166600000.0
2009-11-06 12:33:00,1.5116,1.5116,1.5116,1.5116,160300000.0
2009-11-06 12:34:00,1.5116,1.51175,1.5116,1.5116,370400000.0
2009-11-06 12:35:00,1.5116,1.51175,1.51155,1.51155,482900000.0
2009-11-06 12:36:00,1.5116,1.51175,1.51155,1.51165,548100000.0
2009-11-06 12:37:00,1.5116,1.51165,1.5116,1.51165,340000000.0
2009-11-06 12:38:00,1.51165,1.51165,1.5116,1.51165,314700000.0
2009-11-06 12:39:00,1.51165,1.5117,1.5116,1.51165,156000000.0
2009-11-06 12:40:00,1.51165,1.5117,1.5116,1.51165,275200000.0
2009-11-06 12:41:00,1.51165,1.51165,1.5116,1.5116,532000001.0
2009-11-06 12:42:00,1.5116,1.51165,1.51155,1.5116,351100000.0
2009-11-06 12:43:00,1.5116,1.5116,1.51155,1.5116,166700000.0
2009-11-06 12:44:00,1.5116,1.51165,1.5116,1.51165,358600000.0
2009-11-06 12:45:00,1.51165,1.51165,1.51155,1.51155,470200000.0
2009-11-06 12:46:00,1.51155,1.51165,1.51155,1.5116,353800000.0
2009-11-06 12:47:00,1.5116,1.51165,1.5116,1.5116,415700000.0
2009-11-06 12:48:00,1.5116,1.5116,1.51155,1.5116,256400000.0
2009-11-06 12:49:00,1.5116,1.5116,1.51155,1.5116,323600000.0
2009-11-06 12:50:00,1.5116,1.5116,1.5116,1.5116,219900000.0
2009-11-06 12:51:00,1.5116,1.51165,1.51155,1.51165,152700000.0
2009-11-06 12:52:00,1.51165,1.51165,1.5116,1.51165,148000000.0
2009-11-06 12:53:00,1.51165,1.51175,1.51165,1.5117,236200000.0
2009-11-06 12:54:00,1.5117,1.51175,1.5116,1.51175,232000000.0
2009-11-06 12:55:00,1.51175,1.5118,1.51175,1.51175,304800000.0
2009-11-06 12:56:00,1.51175,1.5119,1.51175,1.51175,260500000.0
2009-11-06 12:57:00,1.51175,1.51175,1.51175,1.51175,323900000.0
2009-11-06 12:58:00,1.51175,1.51175,1.51175,1.51175,179500000.0
2009-11-06 12:59:00,1.51175,1.51175,1.51175,1.51175,155400000.0
2009-11-06 13:00:00,1.51175,1.51175,1.51175,1.51175,274300000.0
2009-11-06 13:01:00,1.51175,1.51175,1.51175,1.51175,267200000.0
2009-11-06 13:02:00,1.51175,1.51175,1.51175,1.51175,270000000.0
2009-11-06 13:03:00,1.51175,1.51175,1.5116,1.5116,52900000.0
2009-11-06 13:04:00,1.5116,1.51165,1.51155,1.51165,315199999.0
2009-11-06 13:05:00,1.51165,1.51165,1.51165,1.51165,437300000.0
2009-11-06 13:06:00,1.51165,1.5117,1.51155,1.51155,416800000.0
2009-11-06 13:07:00,1.5116,1.5118,1.5115,1.5117,621500000.0
2009-11-06 13:08:00,1.5117,1.51175,1.51165,1.51165,286300000.0
2009-11-06 13:09:00,1.5118,1.5118,1.51175,1.5118,320900000.0
2009-11-06 13:10:00,1.5118,1.5118,1.5117,1.5117,313200000.0
2009-11-06 13:11:00,1.51165,1.5117,1.51165,1.51165,503300000.0
2009-11-06 13:12:00,1.51165,1.51165,1.51155,1.51155,306499999.0
2009-11-06 13:13:00,1.51155,1.51165,1.51155,1.51165,391700000.0
2009-11-06 13:14:00,1.51165,1.51175,1.51165,1.51175,158200000.0
2009-11-06 13:15:00,1.51175,1.51175,1.51165,1.5117,153500000.0
2009-11-06 13:16:00,1.5117,1.5118,1.5117,1.51175,102100000.0
2009-11-06 13:17:00,1.51175,1.5118,1.51175,1.51175,68000000.0
2009-11-06 13:18:00,1.51175,1.51175,1.51155,1.51165,178700000.0
2009-11-06 13:19:00,1.51165,1.5117,1.51155,1.5116,352200000.0
2009-11-06 13:20:00,1.5116,1.5118,1.5116,1.5117,283100000.0
2009-11-06 13:21:00,1.5117,1.5117,1.5117,1.5117,298500000.0
2009-11-06 13:22:00,1.5117,1.5117,1.51165,1.5117,378400000.0
2009-11-06 13:23:00,1.5117,1.5117,1.51165,1.5117,119300000.0
2009-11-06 13:24:00,1.5117,1.5117,1.51165,1.51165,292600000.0
2009-11-06 13:25:00,1.51165,1.5117,1.51165,1.51165,415200000.0
2009-11-06 13:26:00,1.5117,1.51175,1.51165,1.5117,266600000.0
2009-11-06 13:27:00,1.51175,1.5118,1.5117,1.51175,332900000.0
2009-11-06 13:28:00,1.51175,1.5118,1.5117,1.51175,616400000.0
2009-11-06 13:29:00,1.51175,1.51175,1.51175,1.51175,395000000.0
2009-11-06 13:30:00,1.51175,1.51175,1.51175,1.51175,418400000.0
2009-11-06 13:31:00,1.51175,1.51175,1.51175,1.51175,228300000.0
2009-11-06 13:32:00,1.51175,1.5118,1.51175,1.51175,288600000.0
2009-11-06 13:33:00,1.51175,1.51175,1.51175,1.51175,333800000.0
2009-11-06 13:34:00,1.51175,1.51175,1.5116,1.5116,428300000.0
2009-11-06 13:35:00,1.5116,1.51165,1.51155,1.51155,224900000.0
2009-11-06 13:36:00,1.51155,1.5117,1.51155,1.51155,269900000.0
2009-11-06 13:37:00,1.51155,1.51165,1.51155,1.51165,181100000.0
2009-11-06 13:38:00,1.51165,1.51165,1.51165,1.51165,60000000.0
2009-11-06 13:39:00,1.51165,1.5117,1.51165,1.51165,409700002.0
2009-11-06 13:40:00,1.5117,1.5118,1.5117,1.51175,185300000.0
2009-11-06 13:41:00,1.51175,1.51185,1.51165,1.5117,497800000.0
2009-11-06 13:42:00,1.5118,1.5119,1.51175,1.5118,464000000.0
2009-11-06 13:43:00,1.5118,1.5119,1.51175,1.51185,107100000.0
2009-11-06 13:44:00,1.51185,1.51195,1.5118,1.5119,202500000.0
2009-11-06 13:45:00,1.5119,1.51195,1.51175,1.5119,254900000.0
2009-11-06 13:46:00,1.5119,1.51195,1.51175,1.5118,196300000.0
2009-11-06 13:47:00,1.5118,1.51185,1.51175,1.51185,62700000.0
2009-11-06 13:48:00,1.51185,1.51195,1.51185,1.51185,91500000.0
2009-11-06 13:49:00,1.51185,1.51195,1.5118,1.5118,128200000.0
2009-11-06 13:50:00,1.5118,1.5119,1.5118,1.5118,95900000.0
2009-11-06 13:51:00,1.5118,1.5118,1.51175,1.51175,99500000.0
2009-11-06 13:52:00,1.51175,1.512,1.51175,1.51185,356700000.0
2009-11-06 13:53:00,1.5119,1.5119,1.5118,1.5119,316400000.0
2009-11-06 13:54:00,1.5119,1.5119,1.5118,1.5118,129400000.0
2009-11-06 13:55:00,1.5118,1.51195,1.5118,1.5119,116200000.0
2009-11-06 13:56:00,1.51195,1.51205,1.5119,1.51205,315000000.0
2009-11-06 13:57:00,1.512,1.51205,1.51195,1.51205,252200000.0
2009-11-06 13:58:00,1.51205,1.5122,1.51205,1.5121,181800000.0
2009-11-06 13:59:00,1.5121,1.5122,1.5121,1.5121,84500000.0
2009-11-06 14:00:00,1.5121,1.51215,1.5121,1.5121,237200000.0
2009-11-06 14:01:00,1.5121,1.51215,1.5121,1.5121,240800000.0
2009-11-06 14:02:00,1.5121,1.51215,1.51205,1.51205,87300000.0
2009-11-06 14:03:00,1.51205,1.5122,1.51205,1.51215,240800000.0
2009-11-06 14:04:00,1.5121,1.5121,1.512,1.51205,293100000.0
2009-11-06 14:05:00,1.51205,1.51215,1.51195,1.51195,370700000.0
2009-11-06 14:06:00,1.51195,1.5122,1.51195,1.51195,372300001.0
2009-11-06 14:07:00,1.51195,1.512,1.5118,1.51185,116400000.0
2009-11-06 14:08:00,1.51185,1.5119,1.51165,1.5118,320500000.0
2009-11-06 14:09:00,1.5118,1.5118,1.5117,1.5117,175600000.0
2009-11-06 14:10:00,1.5117,1.5118,1.51165,1.5118,229400000.0
2009-11-06 14:11:00,1.5118,1.5118,1.51145,1.51145,122700000.0
2009-11-06 14:12:00,1.51145,1.51155,1.51145,1.5115,510800001.0
2009-11-06 14:13:00,1.51145,1.51155,1.51145,1.5115,289300000.0
2009-11-06 14:14:00,1.5115,1.5115,1.51145,1.5115,155800000.0
2009-11-06 14:15:00,1.5115,1.51155,1.5115,1.5115,69900000.0
2009-11-06 14:16:00,1.51155,1.51155,1.5112,1.5112,251800000.0
2009-11-06 14:17:00,1.5112,1.51135,1.51115,1.5113,215500000.0
2009-11-06 14:18:00,1.5113,1.51135,1.51115,1.51115,213500000.0
2009-11-06 14:19:00,1.51115,1.5112,1.51105,1.51115,286000000.0
2009-11-06 14:20:00,1.51115,1.51125,1.5111,1.51115,473300000.0
2009-11-06 14:21:00,1.5111,1.5112,1.5111,1.51115,447800000.0
2009-11-06 14:22:00,1.51115,1.51115,1.5111,1.51115,310600000.0
2009-11-06 14:23:00,1.51115,1.51115,1.51115,1.51115,231500000.0
2009-11-06 14:24:00,1.51115,1.51115,1.51115,1.51115,314500000.0
2009-11-06 14:25:00,1.51115,1.5112,1.51115,1.5112,351800000.0
2009-11-06 14:26:00,1.5112,1.5112,1.5112,1.5112,134700000.0
2009-11-06 14:27:00,1.51115,1.51135,1.51115,1.5113,292700000.0
2009-11-06 14:28:00,1.51125,1.5113,1.5112,1.5112,286200000.0
2009-11-06 14:29:00,1.5112,1.51135,1.5112,1.5112,313300000.0
2009-11-06 14:30:00,1.5112,1.5113,1.51115,1.5112,487900000.0
2009-11-06 14:31:00,1.5112,1.51125,1.51115,1.5112,285400000.0
2009-11-06 14:32:00,1.5112,1.5112,1.51115,1.5112,120700000.0
2009-11-06 14:33:00,1.5112,1.5113,1.5112,1.5113,370400000.0
2009-11-06 14:34:00,1.51125,1.5113,1.5112,1.5112,323900000.0
2009-11-06 14:35:00,1.5112,1.51135,1.5112,1.51125,194200000.0
2009-11-06 14:36:00,1.51125,1.51135,1.5112,1.51135,317200000.0
2009-11-06 14:37:00,1.51135,1.51135,1.51125,1.5113,385100000.0
2009-11-06 14:38:00,1.5113,1.5113,1.51125,1.5113,313100002.0
2009-11-06 14:39:00,1.51135,1.51135,1.51125,1.5113,188800000.0
2009-11-06 14:40:00,1.51125,1.51135,1.51125,1.51135,101400000.0
2009-11-06 14:41:00,1.51135,1.51135,1.5113,1.5113,48900000.0
2009-11-06 14:42:00,1.5113,1.51135,1.51125,1.51135,162400000.0
2009-11-06 14:43:00,1.51135,1.51135,1.51125,1.51125,77600000.0
2009-11-06 14:44:00,1.51125,1.51125,1.5112,1.51125,49500000.0
2009-11-06 14:45:00,1.51125,1.51125,1.51115,1.51125,90700000.0
2009-11-06 14:46:00,1.51125,1.51125,1.5112,1.51125,57600000.0
2009-11-06 14:47:00,1.51125,1.5113,1.51125,1.51125,112500000.0
2009-11-06 14:48:00,1.51125,1.5113,1.5112,1.51125,108400000.0
2009-11-06 14:49:00,1.51125,1.51125,1.51125,1.51125,46400000.0
2009-11-06 14:50:00,1.51125,1.51125,1.51125,1.51125,26400000.0
2009-11-06 14:51:00,1.51125,1.51125,1.51125,1.51125,55200000.0
2009-11-06 14:52:00,1.51125,1.5113,1.5112,1.51125,191600000.0
2009-11-06 14:53:00,1.51125,1.51135,1.51125,1.51135,191300000.0
2009-11-06 14:54:00,1.51135,1.5114,1.5113,1.5114,116800000.0
2009-11-06 14:55:00,1.5114,1.5114,1.51135,1.51135,293700000.0
2009-11-06 14:56:00,1.51135,1.51135,1.51115,1.5113,533700000.0
2009-11-06 14:57:00,1.5113,1.5113,1.51115,1.5112,192800000.0
2009-11-06 14:58:00,1.5112,1.5112,1.5112,1.5112,142500000.0
2009-11-06 14:59:00,1.51115,1.5113,1.51115,1.5113,172100000.0
2009-11-06 15:00:00,1.5113,1.51135,1.51125,1.51135,114700000.0
2009-11-06 15:01:00,1.51135,1.51135,1.5112,1.51125,181600000.0
2009-11-06 15:02:00,1.5112,1.5113,1.51115,1.5112,227100000.0
2009-11-06 15:03:00,1.5112,1.5112,1.5112,1.5112,67200000.0
2009-11-06 15:04:00,1.5112,1.5112,1.51115,1.5112,105500000.0
2009-11-06 15:05:00,1.5112,1.5112,1.51115,1.51115,82000000.0
2009-11-06 15:06:00,1.51115,1.5112,1.5111,1.5112,263000000.0
2009-11-06 15:07:00,1.5112,1.51125,1.51115,1.5112,125100000.0
2009-11-06 15:08:00,1.51125,1.51125,1.5112,1.5112,109400000.0
2009-11-06 15:09:00,1.5112,1.51125,1.5112,1.51125,196900000.0
2009-11-06 15:10:00,1.51125,1.5113,1.5112,1.51125,193200000.0
2009-11-06 15:11:00,1.51125,1.51135,1.51125,1.5113,436800000.0
2009-11-06 15:12:00,1.51135,1.51135,1.5113,1.5113,434200000.0
2009-11-06 15:13:00,1.5113,1.51135,1.5113,1.5113,60200000.0
2009-11-06 15:14:00,1.5113,1.51145,1.5113,1.51135,256000000.0
2009-11-06 15:15:00,1.51135,1.5114,1.51135,1.5114,272400000.0
2009-11-06 15:16:00,1.5114,1.5114,1.51125,1.5113,213600000.0
2009-11-06 15:17:00,1.5113,1.5113,1.51125,1.51125,226400000.0
2009-11-06 15:18:00,1.51125,1.51145,1.51125,1.51145,363800000.0
2009-11-06 15:19:00,1.5114,1.51165,1.5113,1.51155,618399999.0
2009-11-06 15:20:00,1.51155,1.51165,1.51145,1.51165,562700000.0
2009-11-06 15:21:00,1.51165,1.51175,1.51155,1.5117,569500004.0
2009-11-06 15:22:00,1.5117,1.51175,1.5117,1.51175,423600000.0
2009-11-06 15:23:00,1.51175,1.51195,1.5117,1.51185,656500000.0
2009-11-06 15:24:00,1.51185,1.51195,1.5118,1.51185,573900001.0
2009-11-06 15:25:00,1.5118,1.51205,1.5118,1.5119,638700000.0
2009-11-06 15:26:00,1.5119,1.5119,1.5117,1.5117,673700000.0
2009-11-06 15:27:00,1.5117,1.5118,1.5117,1.51175,573500000.0
2009-11-06 15:28:00,1.51175,1.5119,1.51155,1.5116,388900000.0
2009-11-06 15:29:00,1.5116,1.51185,1.51155,1.51165,263100000.0
2009-11-06 15:30:00,1.51165,1.51255,1.5109,1.5119,295200000.0
2009-11-06 15:31:00,1.51155,1.51235,1.51155,1.5122,617300000.0
2009-11-06 15:32:00,1.51215,1.5122,1.5118,1.512,298400000.0
2009-11-06 15:33:00,1.51195,1.512,1.5116,1.5119,154300000.0
2009-11-06 15:34:00,1.51195,1.51195,1.5116,1.5117,307700000.0
2009-11-06 15:35:00,1.5117,1.5118,1.51145,1.5116,599800001.0
2009-11-06 15:36:00,1.5115,1.5116,1.51105,1.51115,259800000.0
2009-11-06 15:37:00,1.51115,1.5115,1.511,1.5113,206100000.0
2009-11-06 15:38:00,1.51135,1.5114,1.51115,1.51125,580100000.0
2009-11-06 15:39:00,1.5112,1.51155,1.5112,1.51135,696049998.0
2009-11-06 15:40:00,1.51135,1.51145,1.51105,1.51105,310200001.0
2009-11-06 15:41:00,1.51105,1.51115,1.51085,1.511,297200000.0
2009-11-06 15:42:00,1.511,1.51115,1.51095,1.5111,556800000.0
2009-11-06 15:43:00,1.5111,1.5113,1.5111,1.51115,449800000.0
2009-11-06 15:44:00,1.51115,1.51145,1.51115,1.5113,549800000.0
2009-11-06 15:45:00,1.5113,1.5115,1.51125,1.5113,1042000001.0
2009-11-06 15:46:00,1.5113,1.51135,1.5112,1.51125,523700001.0
2009-11-06 15:47:00,1.51125,1.51145,1.5112,1.5114,711699999.0
2009-11-06 15:48:00,1.5114,1.5115,1.51135,1.51145,576399999.0
2009-11-06 15:49:00,1.5114,1.5115,1.51135,1.51145,622500001.0
2009-11-06 15:50:00,1.5114,1.5116,1.5112,1.51125,736799999.0
2009-11-06 15:51:00,1.51125,1.5114,1.5112,1.51125,729700000.0
2009-11-06 15:52:00,1.5112,1.5113,1.51115,1.5112,778200000.0
2009-11-06 15:53:00,1.5112,1.51125,1.51115,1.51115,820599999.0
2009-11-06 15:54:00,1.51115,1.5112,1.51105,1.51115,627900001.0
2009-11-06 15:55:00,1.51115,1.5112,1.51105,1.51115,562600000.0
2009-11-06 15:56:00,1.51115,1.51115,1.51105,1.51105,622599999.0
2009-11-06 15:57:00,1.5111,1.5111,1.51105,1.51105,246400000.0
2009-11-06 15:58:00,1.51115,1.51125,1.51105,1.5111,597300000.0
2009-11-06 15:59:00,1.51115,1.51115,1.51105,1.5111,459199999.0
2009-11-06 16:00:00,1.5111,1.51115,1.51105,1.51115,400399999.0
2009-11-06 16:01:00,1.51115,1.51115,1.51095,1.511,433200000.0
2009-11-06 16:02:00,1.511,1.5111,1.51095,1.51105,745800000.0
2009-11-06 16:03:00,1.51105,1.5111,1.511,1.511,365200000.0
2009-11-06 16:04:00,1.511,1.51105,1.51095,1.51105,468800002.0
2009-11-06 16:05:00,1.51105,1.51105,1.511,1.51105,438400000.0
2009-11-06 16:06:00,1.5111,1.51115,1.511,1.51105,446200000.0
2009-11-06 16:07:00,1.51105,1.51115,1.511,1.51105,188800000.0
2009-11-06 16:08:00,1.51105,1.5111,1.51105,1.5111,240000000.0
2009-11-06 16:09:00,1.5111,1.51115,1.511,1.51105,319200000.0
2009-11-06 16:10:00,1.51105,1.51115,1.51105,1.51115,543700000.0
2009-11-06 16:11:00,1.51115,1.51115,1.511,1.511,675699999.0
2009-11-06 16:12:00,1.511,1.51105,1.51095,1.511,533600000.0
2009-11-06 16:13:00,1.511,1.51115,1.511,1.5111,495600000.0
2009-11-06 16:14:00,1.5111,1.5111,1.511,1.5111,485600001.0
2009-11-06 16:15:00,1.5111,1.51115,1.51105,1.5111,506399999.0
2009-11-06 16:16:00,1.5111,1.5111,1.511,1.51105,484000000.0
2009-11-06 16:17:00,1.51105,1.5111,1.51095,1.51095,590400000.0
2009-11-06 16:18:00,1.51095,1.511,1.5108,1.51095,477000000.0
2009-11-06 16:19:00,1.51095,1.51105,1.5109,1.51095,768599999.0
2009-11-06 16:20:00,1.51095,1.511,1.5109,1.51095,351900000.0
2009-11-06 16:21:00,1.51095,1.51095,1.51085,1.5109,270000000.0
2009-11-06 16:22:00,1.5109,1.51095,1.51085,1.5109,559100000.0
2009-11-06 16:23:00,1.51085,1.511,1.51085,1.511,261700001.0
2009-11-06 16:24:00,1.511,1.511,1.51095,1.51095,228100000.0
2009-11-06 16:25:00,1.51095,1.51095,1.51085,1.51085,89800000.0
2009-11-06 16:26:00,1.5109,1.51095,1.51085,1.51085,243700000.0
2009-11-06 16:27:00,1.51085,1.51085,1.51075,1.51085,377900000.0
2009-11-06 16:28:00,1.51085,1.51085,1.5108,1.51085,200400000.0
2009-11-06 16:29:00,1.51085,1.51085,1.51075,1.5108,227399999.0
2009-11-06 16:30:00,1.5108,1.51095,1.51075,1.51085,433200000.0
2009-11-06 16:31:00,1.51085,1.51085,1.5107,1.51075,569900000.0
2009-11-06 16:32:00,1.51075,1.51085,1.51075,1.51075,376300000.0
2009-11-06 16:33:00,1.51075,1.5108,1.51075,1.5108,683500012.0
2009-11-06 16:34:00,1.5108,1.51085,1.5108,1.51085,138000001.0
2009-11-06 16:35:00,1.51085,1.51105,1.51085,1.5109,571399999.0
2009-11-06 16:36:00,1.5109,1.51095,1.51085,1.51095,613800000.0
2009-11-06 16:37:00,1.51095,1.51095,1.51085,1.51085,825099998.0
2009-11-06 16:38:00,1.5109,1.51095,1.51085,1.5109,548100000.0
2009-11-06 16:39:00,1.5109,1.5109,1.51085,1.5109,783100000.0
2009-11-06 16:40:00,1.5109,1.51095,1.5108,1.51085,784099999.0
2009-11-06 16:41:00,1.51085,1.5109,1.51065,1.5107,910399999.0
2009-11-06 16:42:00,1.5107,1.51095,1.51065,1.51085,710900001.0
2009-11-06 16:43:00,1.51085,1.51105,1.51085,1.511,697599999.0
2009-11-06 16:44:00,1.511,1.51105,1.51085,1.5109,537299999.0
2009-11-06 16:45:00,1.5109,1.5109,1.51075,1.51085,757800000.0
2009-11-06 16:46:00,1.5109,1.5109,1.5108,1.5108,718500000.0
2009-11-06 16:47:00,1.5108,1.5109,1.51075,1.5108,532000000.0
2009-11-06 16:48:00,1.51085,1.51095,1.5108,1.5109,551600001.0
2009-11-06 16:49:00,1.5109,1.51095,1.5108,1.5108,571800003.0
2009-11-06 16:50:00,1.5108,1.5109,1.5108,1.5109,544800000.0
2009-11-06 16:51:00,1.5109,1.51095,1.51085,1.51085,453400000.0
2009-11-06 16:52:00,1.51085,1.5109,1.51085,1.51085,374400000.0
2009-11-06 16:53:00,1.51085,1.51095,1.51085,1.51085,300000001.0
2009-11-06 16:54:00,1.51085,1.51105,1.5107,1.51085,422400000.0
2009-11-06 16:55:00,1.51085,1.51095,1.51075,1.5109,478600000.0
2009-11-06 16:56:00,1.51095,1.51105,1.51085,1.511,782300000.0
2009-11-06 16:57:00,1.511,1.51105,1.51095,1.51095,572700001.0
2009-11-06 16:58:00,1.51095,1.51105,1.51095,1.51105,437699998.0
2009-11-06 16:59:00,1.51105,1.51105,1.51075,1.51095,356099999.0
2009-11-06 17:00:00,1.511,1.51105,1.5107,1.51085,435700000.0
2009-11-06 17:01:00,1.51085,1.511,1.5108,1.51085,545700000.0
2009-11-06 17:02:00,1.5108,1.5108,1.51065,1.5107,488500000.0
2009-11-06 17:03:00,1.5107,1.51075,1.5105,1.5106,485300000.0
2009-11-06 17:04:00,1.5106,1.5106,1.5105,1.5106,370000000.0
2009-11-06 17:05:00,1.5106,1.5106,1.51015,1.51015,627800001.0
2009-11-06 17:06:00,1.51015,1.5105,1.51015,1.51025,762800003.0
2009-11-06 17:07:00,1.5103,1.5104,1.51025,1.5103,752500001.0
2009-11-06 17:08:00,1.5103,1.51035,1.51025,1.5103,335200000.0
2009-11-06 17:09:00,1.51025,1.5105,1.51025,1.5104,479500006.0
2009-11-06 17:10:00,1.5104,1.51045,1.51035,1.51045,462200000.0
2009-11-06 17:11:00,1.51045,1.5106,1.5104,1.5106,475600000.0
2009-11-06 17:12:00,1.5106,1.51065,1.51055,1.51055,441400000.0
2009-11-06 17:13:00,1.51055,1.51055,1.51045,1.51045,382399999.0
2009-11-06 17:14:00,1.51045,1.51045,1.51025,1.51035,374500000.0
2009-11-06 17:15:00,1.51035,1.5104,1.5103,1.5103,515800000.0
2009-11-06 17:16:00,1.5103,1.51045,1.5103,1.5103,454000000.0
2009-11-06 17:17:00,1.5103,1.5105,1.5103,1.5103,543400000.0
2009-11-06 17:18:00,1.5103,1.51045,1.5103,1.5103,336000000.0
2009-11-06 17:19:00,1.5104,1.5105,1.5104,1.51045,365800000.0
2009-11-06 17:20:00,1.51045,1.51055,1.51035,1.51045,585300000.0
2009-11-06 17:21:00,1.51045,1.5105,1.5104,1.5104,625600000.0
2009-11-06 17:22:00,1.5104,1.5105,1.5104,1.51045,544100000.0
2009-11-06 17:23:00,1.51045,1.5106,1.5104,1.51055,385600000.0
2009-11-06 17:24:00,1.51055,1.51055,1.5104,1.51045,376000000.0
2009-11-06 17:25:00,1.51045,1.5105,1.5102,1.51025,614200001.0
2009-11-06 17:26:00,1.51025,1.51035,1.5102,1.51035,800599999.0
2009-11-06 17:27:00,1.5103,1.51045,1.51025,1.51025,825100002.0
2009-11-06 17:28:00,1.51035,1.51035,1.51025,1.51025,478800001.0
2009-11-06 17:29:00,1.51025,1.51045,1.51015,1.5103,631000002.0
2009-11-06 17:30:00,1.5104,1.5104,1.5102,1.5103,693700001.0
2009-11-06 17:31:00,1.5103,1.5104,1.5103,1.5103,642900001.0
2009-11-06 17:32:00,1.5103,1.5105,1.5103,1.5104,378700000.0
2009-11-06 17:33:00,1.51035,1.51045,1.51035,1.51035,580000000.0
2009-11-06 17:34:00,1.51035,1.5104,1.5103,1.51035,602000001.0
2009-11-06 17:35:00,1.51035,1.51045,1.5103,1.5103,905200001.0
2009-11-06 17:36:00,1.5103,1.51035,1.51025,1.51025,409600000.0
2009-11-06 17:37:00,1.51025,1.51025,1.51025,1.51025,264400000.0
2009-11-06 17:38:00,1.51025,1.51025,1.51025,1.51025,320100000.0
2009-11-06 17:39:00,1.51025,1.51025,1.51015,1.51015,469600000.0
2009-11-06 17:40:00,1.51015,1.5102,1.51005,1.51015,438099999.0
2009-11-06 17:41:00,1.5102,1.5102,1.51015,1.51015,603200000.0
2009-11-06 17:42:00,1.51015,1.51015,1.5101,1.5101,517200001.0
2009-11-06 17:43:00,1.5101,1.51015,1.5101,1.51015,410400000.0
2009-11-06 17:44:00,1.51015,1.51015,1.51005,1.5101,527200000.0
2009-11-06 17:45:00,1.5101,1.51015,1.5101,1.5101,423200000.0
2009-11-06 17:46:00,1.5101,1.51015,1.5101,1.51015,413100000.0
2009-11-06 17:47:00,1.5101,1.5102,1.5101,1.51015,736200001.0
2009-11-06 17:48:00,1.51015,1.5102,1.51015,1.5102,381900000.0
2009-11-06 17:49:00,1.51015,1.5102,1.51015,1.51015,577300000.0
2009-11-06 17:50:00,1.51015,1.51015,1.5101,1.51015,372800000.0
2009-11-06 17:51:00,1.51015,1.51015,1.51005,1.51005,415300000.0
2009-11-06 17:52:00,1.51005,1.51015,1.51005,1.51015,447000000.0
2009-11-06 17:53:00,1.51015,1.5102,1.5101,1.5102,286900000.0
2009-11-06 17:54:00,1.5102,1.51025,1.51015,1.51015,294600000.0
2009-11-06 17:55:00,1.51015,1.5102,1.5101,1.5101,413700000.0
2009-11-06 17:56:00,1.5101,1.51015,1.51005,1.51005,246200000.0
2009-11-06 17:57:00,1.51005,1.51015,1.51,1.51005,382800000.0
2009-11-06 17:58:00,1.51005,1.51005,1.51,1.51005,406800000.0
2009-11-06 17:59:00,1.51,1.5101,1.51,1.51005,558200000.0
2009-11-06 18:00:00,1.51005,1.51015,1.51,1.5101,390800000.0
2009-11-06 18:01:00,1.5101,1.51025,1.51005,1.51025,570400003.0
2009-11-06 18:02:00,1.51025,1.51025,1.5101,1.5102,289700000.0
2009-11-06 18:03:00,1.51025,1.51025,1.51015,1.51015,183800001.0
2009-11-06 18:04:00,1.5102,1.51025,1.51015,1.5102,537599999.0
2009-11-06 18:05:00,1.5102,1.51025,1.51015,1.51025,318200000.0
2009-11-06 18:06:00,1.51025,1.51035,1.5102,1.51035,488200000.0
2009-11-06 18:07:00,1.51035,1.51045,1.5103,1.5104,254000000.0
2009-11-06 18:08:00,1.5104,1.5104,1.5102,1.5103,297900000.0
2009-11-06 18:09:00,1.5103,1.5104,1.5103,1.5103,206100000.0
2009-11-06 18:10:00,1.51035,1.51035,1.51025,1.5103,326199999.0
2009-11-06 18:11:00,1.5103,1.51035,1.51015,1.51025,522599999.0
2009-11-06 18:12:00,1.51025,1.51035,1.51025,1.5103,81800000.0
2009-11-06 18:13:00,1.5103,1.51035,1.51025,1.51035,159600000.0
2009-11-06 18:14:00,1.51035,1.51035,1.5103,1.5103,77600000.0
2009-11-06 18:15:00,1.5103,1.5104,1.5103,1.5103,260800000.0
2009-11-06 18:16:00,1.5103,1.51035,1.5103,1.5103,78400000.0
2009-11-06 18:17:00,1.5103,1.51035,1.5103,1.5103,90600000.0
2009-11-06 18:18:00,1.5103,1.51035,1.5103,1.5103,150400000.0
2009-11-06 18:19:00,1.5103,1.51035,1.5103,1.51035,113600000.0
2009-11-06 18:20:00,1.51035,1.51045,1.5103,1.51035,493400002.0
2009-11-06 18:21:00,1.5105,1.51055,1.5103,1.51035,530300000.0
2009-11-06 18:22:00,1.51035,1.51045,1.51035,1.5104,200800000.0
2009-11-06 18:23:00,1.5104,1.51105,1.5104,1.5108,528700000.0
2009-11-06 18:24:00,1.5108,1.51095,1.5107,1.51075,371200000.0
2009-11-06 18:25:00,1.5108,1.5108,1.51065,1.51075,412100000.0
2009-11-06 18:26:00,1.51075,1.51085,1.51075,1.51085,294800000.0
2009-11-06 18:27:00,1.5108,1.51105,1.5108,1.511,285700000.0
2009-11-06 18:28:00,1.5109,1.511,1.5108,1.51085,523000000.0
2009-11-06 18:29:00,1.51085,1.51095,1.5106,1.51085,608599998.0
2009-11-06 18:30:00,1.51085,1.51095,1.5107,1.5108,488100000.0
2009-11-06 18:31:00,1.51075,1.5108,1.5102,1.5103,349600000.0
2009-11-06 18:32:00,1.5103,1.51035,1.5103,1.51035,29300000.0
2009-11-06 18:33:00,1.51035,1.51055,1.51035,1.5105,334800001.0
2009-11-06 18:34:00,1.5105,1.5106,1.51045,1.51055,363600000.0
2009-11-06 18:35:00,1.51055,1.5107,1.5105,1.5107,433599998.0
2009-11-06 18:36:00,1.5107,1.5107,1.51045,1.51045,510199999.0
2009-11-06 18:37:00,1.51045,1.51055,1.51035,1.51045,383200000.0
2009-11-06 18:38:00,1.51045,1.5105,1.51035,1.5104,415400000.0
2009-11-06 18:39:00,1.5104,1.51045,1.5103,1.5103,344200000.0
2009-11-06 18:40:00,1.5103,1.51035,1.51015,1.51015,354500001.0
2009-11-06 18:41:00,1.51015,1.51035,1.51015,1.5103,195200000.0
2009-11-06 18:42:00,1.51035,1.5104,1.51025,1.51035,235499999.0
2009-11-06 18:43:00,1.5103,1.51035,1.51025,1.5103,291500000.0
2009-11-06 18:44:00,1.5103,1.51035,1.51025,1.51035,50000000.0
2009-11-06 18:45:00,1.5103,1.5104,1.51025,1.5103,256399999.0
2009-11-06 18:46:00,1.51025,1.5103,1.5102,1.5102,189400000.0
2009-11-06 18:47:00,1.51025,1.51025,1.5102,1.5102,223800000.0
2009-11-06 18:48:00,1.5102,1.51025,1.51015,1.5102,72000000.0
2009-11-06 18:49:00,1.5102,1.51025,1.51015,1.51025,84000000.0
2009-11-06 18:50:00,1.5102,1.51025,1.5102,1.5102,56000000.0
2009-11-06 18:51:00,1.5102,1.5102,1.51015,1.51015,63600000.0
2009-11-06 18:52:00,1.51015,1.5103,1.51015,1.51015,203600000.0
2009-11-06 18:53:00,1.51015,1.51025,1.51015,1.51025,223700000.0
2009-11-06 18:54:00,1.51025,1.51025,1.51015,1.51015,186800000.0
2009-11-06 18:55:00,1.51015,1.5103,1.51015,1.51025,252400000.0
2009-11-06 18:56:00,1.51025,1.51065,1.51025,1.51055,394600000.0
2009-11-06 18:57:00,1.5105,1.51055,1.51035,1.51045,484400000.0
2009-11-06 18:58:00,1.51045,1.51075,1.5104,1.5107,498600000.0
2009-11-06 18:59:00,1.5107,1.51075,1.5104,1.5104,309600000.0
2009-11-06 19:00:00,1.5104,1.51055,1.51025,1.51045,788999999.0
2009-11-06 19:01:00,1.51045,1.5105,1.51035,1.51045,389200000.0
2009-11-06 19:02:00,1.51045,1.51045,1.51025,1.5103,302800000.0
2009-11-06 19:03:00,1.5103,1.51035,1.51025,1.5103,295200000.0
2009-11-06 19:04:00,1.5103,1.51035,1.51025,1.5103,358100000.0
2009-11-06 19:05:00,1.51035,1.51035,1.51025,1.51035,165600000.0
2009-11-06 19:06:00,1.51035,1.5104,1.5102,1.51025,174400000.0
2009-11-06 19:07:00,1.51025,1.5104,1.5102,1.51035,326600000.0
2009-11-06 19:08:00,1.51035,1.5104,1.5103,1.51035,223200000.0
2009-11-06 19:09:00,1.51035,1.5104,1.5103,1.5103,235600000.0
2009-11-06 19:10:00,1.5103,1.5104,1.5103,1.51035,323099999.0
2009-11-06 19:11:00,1.51045,1.5105,1.51025,1.51035,255300000.0
2009-11-06 19:12:00,1.5103,1.5104,1.51025,1.5103,145600000.0
2009-11-06 19:13:00,1.5103,1.51045,1.51025,1.51025,125200000.0
2009-11-06 19:14:00,1.51025,1.51025,1.5102,1.51025,132300000.0
2009-11-06 19:15:00,1.51025,1.51025,1.5102,1.51025,68800000.0
2009-11-06 19:16:00,1.51025,1.51025,1.51025,1.51025,170700000.0
2009-11-06 19:17:00,1.51025,1.51025,1.51015,1.51025,134500001.0
2009-11-06 19:18:00,1.5102,1.51025,1.5102,1.51025,133200000.0
2009-11-06 19:19:00,1.51025,1.51025,1.51025,1.51025,59700000.0
2009-11-06 19:20:00,1.51025,1.51025,1.51015,1.51015,41600000.0
2009-11-06 19:21:00,1.51015,1.5102,1.5101,1.5101,99600000.0
2009-11-06 19:22:00,1.5101,1.5101,1.51005,1.51005,148200000.0
2009-11-06 19:23:00,1.51005,1.51015,1.51005,1.5101,85600000.0
2009-11-06 19:24:00,1.5101,1.5101,1.5101,1.5101,56000000.0
2009-11-06 19:25:00,1.5101,1.5101,1.51005,1.5101,56400000.0
2009-11-06 19:26:00,1.5102,1.5102,1.5101,1.5101,115400000.0
2009-11-06 19:27:00,1.5101,1.51025,1.5101,1.5102,203400000.0
2009-11-06 19:28:00,1.5102,1.51025,1.51015,1.51015,455000000.0
2009-11-06 19:29:00,1.51015,1.51025,1.5101,1.5102,382500000.0
2009-11-06 19:30:00,1.5102,1.5102,1.51015,1.5102,36400000.0
2009-11-06 19:31:00,1.5102,1.5102,1.5101,1.5101,359600000.0
2009-11-06 19:32:00,1.5101,1.51015,1.51005,1.5101,217000000.0
2009-11-06 19:33:00,1.5101,1.5102,1.5101,1.5101,33200000.0
2009-11-06 19:34:00,1.5101,1.51015,1.5101,1.51015,150400000.0
2009-11-06 19:35:00,1.51015,1.5102,1.5101,1.5101,152200000.0
2009-11-06 19:36:00,1.5101,1.5102,1.5101,1.5101,69600000.0
2009-11-06 19:37:00,1.5101,1.51015,1.5101,1.51015,157600000.0
2009-11-06 19:38:00,1.5102,1.5102,1.5101,1.5101,504200000.0
2009-11-06 19:39:00,1.5101,1.5102,1.51005,1.5101,221400000.0
2009-11-06 19:40:00,1.5101,1.51015,1.51005,1.5101,258800000.0
2009-11-06 19:41:00,1.5101,1.5101,1.5101,1.5101,200000000.0
2009-11-06 19:42:00,1.5101,1.5101,1.51005,1.51005,249600000.0
2009-11-06 19:43:00,1.51005,1.5102,1.51005,1.51015,279200000.0
2009-11-06 19:44:00,1.51015,1.51015,1.51005,1.51015,234800000.0
2009-11-06 19:45:00,1.51015,1.51015,1.5101,1.5101,341600000.0
2009-11-06 19:46:00,1.5101,1.51025,1.5101,1.5102,378800000.0
2009-11-06 19:47:00,1.51015,1.5102,1.51,1.51005,196400000.0
2009-11-06 19:48:00,1.51005,1.5101,1.51005,1.51005,133600000.0
2009-11-06 19:49:00,1.51005,1.5101,1.51,1.51,270000000.0
2009-11-06 19:50:00,1.51,1.51015,1.50995,1.51015,196000000.0
2009-11-06 19:51:00,1.51005,1.51005,1.50995,1.51005,398600000.0
2009-11-06 19:52:00,1.51005,1.5101,1.51005,1.5101,168000000.0
2009-11-06 19:53:00,1.51005,1.5101,1.51,1.5101,149200000.0
2009-11-06 19:54:00,1.51015,1.51015,1.51005,1.51005,272700000.0
2009-11-06 19:55:00,1.51,1.51015,1.50995,1.51005,185400000.0
2009-11-06 19:56:00,1.51005,1.5101,1.50995,1.5101,340800000.0
2009-11-06 19:57:00,1.5101,1.51015,1.50995,1.51,286900000.0
2009-11-06 19:58:00,1.51,1.5101,1.50995,1.51,143600000.0
2009-11-06 19:59:00,1.51,1.5101,1.51,1.5101,295600000.0
2009-11-06 20:00:00,1.5101,1.5101,1.5101,1.5101,117000000.0
2009-11-06 20:01:00,1.51005,1.51015,1.51,1.5101,122400000.0
2009-11-06 20:02:00,1.5101,1.5101,1.5101,1.5101,35200000.0
2009-11-06 20:03:00,1.5101,1.5102,1.5101,1.51015,67200000.0
2009-11-06 20:04:00,1.51015,1.51025,1.51015,1.51015,215200000.0
2009-11-06 20:05:00,1.51015,1.5102,1.51015,1.5102,156000000.0
2009-11-06 20:06:00,1.5102,1.5102,1.51015,1.5102,28800000.0
2009-11-06 20:07:00,1.5102,1.5102,1.51015,1.51015,240000000.0
2009-11-06 20:08:00,1.51015,1.51015,1.51015,1.51015,28800000.0
2009-11-06 20:09:00,1.51015,1.51015,1.5101,1.51015,80000000.0
2009-11-06 20:10:00,1.51015,1.51015,1.51005,1.51015,135600000.0
2009-11-06 20:11:00,1.51015,1.51015,1.5099,1.50995,498700000.0
2009-11-06 20:12:00,1.50995,1.51,1.50995,1.51,210600000.0
2009-11-06 20:13:00,1.51,1.5101,1.51,1.51005,225600000.0
2009-11-06 20:14:00,1.51005,1.5101,1.51005,1.5101,129000000.0
2009-11-06 20:15:00,1.51015,1.51015,1.5101,1.5101,125900000.0
2009-11-06 20:16:00,1.51015,1.5102,1.5101,1.5101,114300000.0
2009-11-06 20:17:00,1.51015,1.5102,1.51005,1.5101,316800000.0
2009-11-06 20:18:00,1.5101,1.5102,1.51005,1.51015,158300000.0
2009-11-06 20:19:00,1.51015,1.5102,1.51015,1.51015,231500000.0
2009-11-06 20:20:00,1.5102,1.5102,1.5101,1.51015,159300000.0
2009-11-06 20:21:00,1.5101,1.51015,1.5101,1.51015,277000000.0
2009-11-06 20:22:00,1.51015,1.51015,1.5101,1.5101,96800000.0
2009-11-06 20:23:00,1.5101,1.51015,1.5101,1.5101,183400000.0
2009-11-06 20:24:00,1.5101,1.51015,1.5101,1.5101,103200000.0
2009-11-06 20:25:00,1.5101,1.51015,1.5101,1.5101,225700000.0
2009-11-06 20:26:00,1.5101,1.51015,1.5101,1.5101,120100000.0
2009-11-06 20:27:00,1.5101,1.5101,1.5101,1.5101,112800000.0
2009-11-06 20:28:00,1.5101,1.51015,1.5101,1.5101,78600000.0
2009-11-06 20:29:00,1.5101,1.5101,1.5101,1.5101,60800000.0
2009-11-06 20:30:00,1.5101,1.5101,1.51005,1.51005,154000000.0
2009-11-06 20:31:00,1.51005,1.51005,1.51005,1.51005,10400000.0
2009-11-06 20:32:00,1.51005,1.51005,1.51,1.51005,230400000.0
2009-11-06 20:33:00,1.51005,1.5101,1.51005,1.51005,172400000.0
2009-11-06 20:34:00,1.51005,1.51005,1.51005,1.51005,172900000.0
2009-11-06 20:35:00,1.51005,1.51005,1.50995,1.51,519500002.0
2009-11-06 20:36:00,1.51,1.5101,1.51,1.51005,658400000.0
2009-11-06 20:37:00,1.51005,1.51015,1.51,1.51,362100000.0
2009-11-06 20:38:00,1.51,1.51,1.51,1.51,108800000.0
2009-11-06 20:39:00,1.51,1.51005,1.51,1.51005,225200000.0
2009-11-06 20:40:00,1.51005,1.51005,1.51,1.51,76300000.0
2009-11-06 20:41:00,1.51,1.51015,1.51,1.51,196600000.0
2009-11-06 20:42:00,1.51005,1.51005,1.51,1.51005,95600000.0
2009-11-06 20:43:00,1.5101,1.5101,1.51005,1.51005,207400000.0
2009-11-06 20:44:00,1.51005,1.5102,1.51005,1.5101,370400000.0
2009-11-06 20:45:00,1.5101,1.5101,1.5101,1.5101,27200000.0
2009-11-06 20:46:00,1.5101,1.51015,1.51005,1.5101,196500000.0
2009-11-06 20:47:00,1.5101,1.5101,1.51005,1.5101,62000000.0
2009-11-06 20:48:00,1.5101,1.5101,1.51005,1.5101,59200000.0
2009-11-06 20:49:00,1.5101,1.5101,1.51005,1.5101,50400000.0
2009-11-06 20:50:00,1.5101,1.5101,1.5101,1.5101,58400000.0
2009-11-06 20:51:00,1.5101,1.5101,1.5101,1.5101,80800000.0
2009-11-06 20:52:00,1.5101,1.5101,1.51005,1.5101,124000000.0
2009-11-06 20:53:00,1.5101,1.5101,1.5101,1.5101,174400000.0
2009-11-06 20:54:00,1.5101,1.51015,1.5101,1.51015,131200000.0
2009-11-06 20:55:00,1.5101,1.51025,1.51005,1.51005,285000000.0
2009-11-06 20:56:00,1.51005,1.5101,1.51005,1.5101,409200001.0
2009-11-06 20:57:00,1.5101,1.5102,1.5101,1.5101,249600000.0
2009-11-06 20:58:00,1.5101,1.5101,1.51005,1.51005,207700000.0
2009-11-06 20:59:00,1.51005,1.51005,1.51005,1.51005,51200000.0
2009-11-06 21:00:00,1.51005,1.51005,1.51005,1.51005,108800000.0
2009-11-06 21:01:00,1.51005,1.51005,1.51005,1.51005,26400000.0
2009-11-06 21:02:00,1.51005,1.51005,1.51005,1.51005,129100000.0
2009-11-06 21:03:00,1.51005,1.5101,1.51005,1.51005,152400000.0
2009-11-06 21:04:00,1.51005,1.51005,1.51005,1.51005,131800000.0
2009-11-06 21:05:00,1.51005,1.5101,1.51005,1.5101,220100000.0
2009-11-06 21:06:00,1.5101,1.5101,1.5101,1.5101,68000000.0
2009-11-06 21:07:00,1.5101,1.5102,1.5101,1.51015,212900001.0
2009-11-06 21:08:00,1.5101,1.5102,1.5101,1.5101,197300000.0
2009-11-06 21:09:00,1.51015,1.51065,1.5101,1.51055,424400000.0
2009-11-06 21:10:00,1.51055,1.51055,1.51025,1.51025,290900000.0
2009-11-06 21:11:00,1.51025,1.5103,1.5102,1.51025,502400000.0
2009-11-06 21:12:00,1.51025,1.5103,1.5102,1.51025,672399999.0
2009-11-06 21:13:00,1.51025,1.51035,1.5102,1.51035,350000000.0
2009-11-06 21:14:00,1.51035,1.51045,1.51025,1.51035,332700000.0
2009-11-06 21:15:00,1.51035,1.51035,1.5102,1.5102,75200000.0
2009-11-06 21:16:00,1.5102,1.5103,1.5102,1.5103,222400000.0
2009-11-06 21:17:00,1.5103,1.51035,1.51025,1.51035,336299999.0
2009-11-06 21:18:00,1.51035,1.51045,1.5103,1.5104,235800000.0
2009-11-06 21:19:00,1.5104,1.5104,1.5103,1.51035,264100000.0
2009-11-06 21:20:00,1.51035,1.5105,1.51035,1.51035,232600000.0
2009-11-06 21:21:00,1.51035,1.51045,1.51035,1.51035,454300000.0
2009-11-06 21:22:00,1.51035,1.51045,1.51035,1.51045,149000000.0
2009-11-06 21:23:00,1.51045,1.51045,1.51035,1.5104,178100000.0
2009-11-06 21:24:00,1.5104,1.51045,1.51035,1.51045,142700000.0
2009-11-06 21:25:00,1.51045,1.51045,1.51025,1.51025,273600000.0
2009-11-06 21:26:00,1.51025,1.5103,1.51025,1.51025,465400000.0
2009-11-06 21:27:00,1.5103,1.5104,1.5103,1.51035,212700000.0
2009-11-06 21:28:00,1.51035,1.5104,1.51035,1.51035,61700000.0
2009-11-06 21:29:00,1.5104,1.51045,1.51035,1.5104,307500000.0
2009-11-06 21:30:00,1.5104,1.51045,1.5104,1.51045,170400000.0
2009-11-06 21:31:00,1.51045,1.5105,1.51045,1.51045,192500000.0
2009-11-06 21:32:00,1.5105,1.51065,1.51045,1.5105,206000000.0
2009-11-06 21:33:00,1.5105,1.51055,1.5105,1.5105,81000000.0
2009-11-06 21:34:00,1.5105,1.5105,1.51045,1.51045,145600000.0
2009-11-06 21:35:00,1.51045,1.5105,1.51045,1.5105,157700000.0
2009-11-06 21:36:00,1.51055,1.51055,1.5105,1.5105,143200000.0
2009-11-06 21:37:00,1.5105,1.51055,1.5105,1.5105,109600000.0
2009-11-06 21:38:00,1.51055,1.51055,1.5105,1.5105,98200000.0
2009-11-06 21:39:00,1.5105,1.5106,1.5105,1.51055,114000000.0
2009-11-06 21:40:00,1.5105,1.51055,1.5105,1.5105,388500000.0
2009-11-06 21:41:00,1.5105,1.5106,1.5105,1.5105,294000000.0
2009-11-06 21:42:00,1.51055,1.51055,1.5105,1.51055,164900000.0
2009-11-06 21:43:00,1.5105,1.5106,1.5105,1.51055,86800000.0
2009-11-06 21:44:00,1.51055,1.5106,1.51055,1.51055,153700000.0
2009-11-06 21:45:00,1.51055,1.5106,1.51055,1.5106,89100000.0
2009-11-06 21:46:00,1.51055,1.51055,1.5105,1.5105,109300000.0
2009-11-06 21:47:00,1.5105,1.51055,1.51045,1.5105,198500000.0
2009-11-06 21:48:00,1.5105,1.5105,1.51045,1.5105,57600000.0
2009-11-06 21:49:00,1.51045,1.5105,1.51025,1.51035,213700000.0
2009-11-06 21:50:00,1.51035,1.51035,1.5103,1.5103,291200000.0
2009-11-06 21:51:00,1.5103,1.5103,1.5103,1.5103,438900000.0
2009-11-06 21:52:00,1.5103,1.5104,1.51025,1.51035,519499998.0
2009-11-06 21:53:00,1.51035,1.5105,1.51035,1.51045,366500000.0
2009-11-06 21:54:00,1.51045,1.5105,1.5104,1.51045,405600000.0
2009-11-06 21:55:00,1.51045,1.51055,1.5104,1.51045,335700000.0
2009-11-06 21:56:00,1.51045,1.5105,1.51035,1.5104,152000000.0
2009-11-06 21:57:00,1.5104,1.5104,1.51035,1.51035,292000000.0
2009-11-06 21:58:00,1.51035,1.51035,1.5102,1.5102,387900000.0
2009-11-06 21:59:00,1.5102,1.5103,1.5102,1.51025,278700000.0
2009-11-06 22:00:00,1.51025,1.5103,1.5102,1.51025,344000000.0
2009-11-06 22:01:00,1.51025,1.5103,1.51025,1.51025,168800000.0
2009-11-06 22:02:00,1.51025,1.5103,1.51025,1.5103,52000000.0
2009-11-06 22:03:00,1.5103,1.5103,1.51025,1.51025,143300000.0
2009-11-06 22:04:00,1.51025,1.51035,1.51025,1.51035,195300000.0
2009-11-06 22:05:00,1.51035,1.5104,1.51025,1.5103,247300000.0
2009-11-06 22:06:00,1.5103,1.5103,1.51025,1.5103,63500000.0
2009-11-06 22:07:00,1.5103,1.5103,1.5103,1.5103,36300000.0
2009-11-06 22:08:00,1.5103,1.51035,1.51025,1.5103,156200000.0
2009-11-06 22:09:00,1.5103,1.5103,1.51025,1.5103,90100000.0
2009-11-06 22:10:00,1.5103,1.5105,1.5103,1.5105,112200000.0
2009-11-06 22:11:00,1.5105,1.51055,1.51025,1.51025,112400000.0
2009-11-06 22:12:00,1.51025,1.5104,1.5102,1.51035,316000000.0
2009-11-06 22:13:00,1.51035,1.51035,1.51035,1.51035,24000000.0
2009-11-06 22:14:00,1.51035,1.51035,1.5103,1.5103,114800000.0
2009-11-06 22:15:00,1.5103,1.5103,1.5103,1.5103,83200000.0
2009-11-06 22:16:00,1.5103,1.51045,1.5103,1.51035,148500000.0
2009-11-06 22:17:00,1.51035,1.5104,1.5103,1.5103,175500000.0
2009-11-06 22:18:00,1.5103,1.5103,1.5103,1.5103,83800000.0
2009-11-06 22:19:00,1.5103,1.51035,1.5103,1.5103,222300000.0
2009-11-06 22:20:00,1.5103,1.51045,1.5103,1.5103,133200000.0
2009-11-06 22:21:00,1.5103,1.51035,1.5103,1.5103,157800000.0
2009-11-06 22:22:00,1.5103,1.51035,1.51025,1.5103,172600000.0
2009-11-06 22:23:00,1.5103,1.5103,1.5103,1.5103,62400000.0
2009-11-06 22:24:00,1.5103,1.5103,1.51025,1.5103,93600000.0
2009-11-06 22:25:00,1.5103,1.5103,1.5103,1.5103,42400000.0
2009-11-06 22:26:00,1.51035,1.51035,1.51025,1.5103,171000000.0
2009-11-06 22:27:00,1.5103,1.5103,1.51025,1.51025,96700000.0
2009-11-06 22:28:00,1.5103,1.51035,1.5102,1.51035,124200000.0
2009-11-06 22:29:00,1.51035,1.51035,1.5103,1.5103,89800000.0
2009-11-06 22:30:00,1.5103,1.51035,1.5103,1.51035,59600000.0
2009-11-06 22:31:00,1.51035,1.51035,1.5103,1.5103,37600000.0
2009-11-06 22:32:00,1.5103,1.51035,1.5103,1.5103,186000000.0
2009-11-06 22:33:00,1.5103,1.51035,1.5103,1.51035,107200000.0
2009-11-06 22:34:00,1.51035,1.5104,1.5103,1.5103,80800000.0
2009-11-06 22:35:00,1.51035,1.5104,1.51025,1.5103,78000000.0
2009-11-06 22:36:00,1.5103,1.51035,1.51025,1.51025,32200000.0
2009-11-06 22:37:00,1.51025,1.51035,1.51025,1.5103,149800000.0
2009-11-06 22:38:00,1.5103,1.51035,1.5103,1.5103,48900000.0
2009-11-06 22:39:00,1.5103,1.5103,1.5103,1.5103,52400000.0
2009-11-06 22:40:00,1.51035,1.51035,1.5103,1.5103,39400000.0
2009-11-06 22:41:00,1.51035,1.51035,1.51025,1.51025,65600000.0
2009-11-06 22:42:00,1.51025,1.5104,1.51025,1.51035,20200000.0
2009-11-06 22:43:00,1.51035,1.51035,1.51035,1.51035,20000000.0
2009-11-06 22:44:00,1.51035,1.5104,1.51035,1.51035,86600000.0
2009-11-06 22:45:00,1.51035,1.51045,1.51035,1.5104,120900000.0
2009-11-06 22:46:00,1.5104,1.5104,1.51035,1.51035,50900000.0
2009-11-06 22:47:00,1.51035,1.5104,1.51035,1.51035,44400000.0
2009-11-06 22:48:00,1.5104,1.51045,1.5104,1.5104,55600000.0
2009-11-06 22:49:00,1.5104,1.51045,1.51035,1.51035,51600000.0
2009-11-06 22:50:00,1.51035,1.5104,1.51035,1.5104,38400000.0
2009-11-06 22:51:00,1.5104,1.51045,1.5104,1.51045,56900000.0
2009-11-06 22:52:00,1.5104,1.5104,1.51025,1.51035,76000000.0
2009-11-06 22:53:00,1.51035,1.51035,1.51025,1.51025,102200000.0
2009-11-06 22:54:00,1.51025,1.51035,1.51025,1.5103,162900000.0
2009-11-06 22:55:00,1.51025,1.5105,1.51025,1.51045,218800000.0
2009-11-06 22:56:00,1.51045,1.5105,1.5104,1.5104,57800000.0
2009-11-06 22:57:00,1.51035,1.51045,1.51035,1.5104,144800000.0
2009-11-06 22:58:00,1.5104,1.5105,1.51035,1.5104,38900000.0
2009-11-06 22:59:00,1.51045,1.51045,1.5103,1.5103,40200000.0
2009-11-06 23:00:00,1.5103,1.5103,1.51025,1.5103,19400000.0
2009-11-06 23:01:00,1.51015,1.51024,1.50993,1.51024,126000000.0
2009-11-06 23:02:00,1.51023,1.51034,1.50989,1.51023,212300000.0
2009-11-06 23:03:00,1.51015,1.51036,1.50996,1.51036,125800000.0
2009-11-06 23:04:00,1.50986,1.51026,1.50986,1.51019,257100000.0
2009-11-06 23:05:00,1.51025,1.5103,1.50997,1.50997,132700000.0
2009-11-06 23:06:00,1.50982,1.51021,1.50982,1.50995,209799999.0
2009-11-06 23:07:00,1.51023,1.51023,1.51005,1.5101,101900001.0
2009-11-06 23:08:00,1.50981,1.51026,1.50981,1.51001,55400000.0
2009-11-06 23:09:00,1.51006,1.51015,1.50973,1.51013,203800000.0
2009-11-06 23:10:00,1.50964,1.51017,1.50964,1.51004,129000000.0
2009-11-06 23:11:00,1.51015,1.51018,1.50995,1.51011,151900000.0
2009-11-06 23:12:00,1.50995,1.51016,1.50995,1.51011,200100001.0
2009-11-06 23:13:00,1.5101,1.5101,1.50967,1.50967,310600001.0
2009-11-06 23:14:00,1.5095,1.50991,1.5095,1.5099,292199999.0
2009-11-06 23:15:00,1.50988,1.50993,1.5096,1.50993,245700000.0
2009-11-06 23:16:00,1.5097,1.50999,1.5097,1.50995,186800000.0
2009-11-06 23:17:00,1.50997,1.51011,1.50996,1.51009,162500000.0
2009-11-06 23:18:00,1.50971,1.51005,1.50971,1.5099,151700000.0
2009-11-06 23:19:00,1.5098,1.50987,1.50961,1.50971,103800000.0
2009-11-06 23:20:00,1.50968,1.50988,1.50959,1.50975,218299999.0
2009-11-06 23:21:00,1.50968,1.5099,1.50958,1.50962,88600000.0
2009-11-06 23:22:00,1.50954,1.50987,1.50954,1.50987,66600001.0
2009-11-06 23:23:00,1.51002,1.51002,1.50959,1.5099,139400000.0
2009-11-06 23:24:00,1.50963,1.51008,1.50963,1.5098,174300000.0
2009-11-06 23:25:00,1.51,1.51,1.50965,1.50972,138599999.0
2009-11-06 23:26:00,1.50992,1.50994,1.5096,1.50992,199200000.0
2009-11-06 23:27:00,1.50986,1.5099,1.50973,1.50973,150500000.0
2009-11-06 23:28:00,1.50958,1.50991,1.50958,1.50985,290600000.0
2009-11-06 23:29:00,1.50998,1.51062,1.50998,1.51038,340600002.0
2009-11-06 23:30:00,1.51007,1.51026,1.50998,1.5101,337100000.0
2009-11-06 23:31:00,1.51012,1.51024,1.51004,1.51008,349000000.0
2009-11-06 23:32:00,1.50994,1.51023,1.50994,1.51013,309000001.0
2009-11-06 23:33:00,1.51026,1.51044,1.51014,1.51044,111400000.0
2009-11-06 23:34:00,1.51012,1.51034,1.50997,1.51013,102600000.0
2009-11-06 23:35:00,1.51023,1.51031,1.50991,1.51005,207000000.0
2009-11-06 23:36:00,1.50996,1.51006,1.50965,1.50995,241500000.0
2009-11-06 23:37:00,1.50992,1.50993,1.50954,1.50963,343600001.0
2009-11-06 23:38:00,1.5093,1.50991,1.5093,1.50991,327500000.0
2009-11-06 23:39:00,1.50985,1.51013,1.50962,1.50962,436700000.0
2009-11-06 23:40:00,1.50942,1.51013,1.50942,1.51,235700001.0
2009-11-06 23:41:00,1.51014,1.51023,1.50986,1.51004,58200000.0
2009-11-06 23:42:00,1.5096,1.50998,1.5096,1.50998,150200000.0
2009-11-06 23:43:00,1.51008,1.51013,1.51,1.51013,250100001.0
2009-11-06 23:44:00,1.5099,1.51016,1.50974,1.51006,275300000.0
2009-11-06 23:45:00,1.50998,1.5101,1.50992,1.51006,240900001.0
2009-11-06 23:46:00,1.5099,1.51007,1.50983,1.51,125000000.0
2009-11-06 23:47:00,1.51002,1.51038,1.50992,1.50992,193700001.0
2009-11-06 23:48:00,1.51016,1.51023,1.5101,1.51011,386400001.0
2009-11-06 23:49:00,1.51005,1.51008,1.5098,1.51008,52300000.0
2009-11-06 23:50:00,1.50989,1.51026,1.50989,1.51015,58200000.0
2009-11-06 23:51:00,1.51006,1.51023,1.50991,1.51023,313900000.0
2009-11-06 23:52:00,1.50988,1.51026,1.50988,1.51007,261599999.0
2009-11-06 23:53:00,1.5101,1.51027,1.50993,1.50993,256500000.0
2009-11-06 23:54:00,1.51032,1.51048,1.51016,1.51026,343000000.0
2009-11-06 23:55:00,1.51019,1.51029,1.50997,1.51012,148100000.0
2009-11-06 23:56:00,1.50994,1.51041,1.50994,1.51015,207600000.0
2009-11-06 23:57:00,1.51011,1.51039,1.51011,1.51022,32300000.0
2009-11-06 23:58:00,1.51017,1.51021,1.50991,1.51006,142000001.0
2009-11-06 23:59:00,1.50997,1.51016,1.50993,1.51006,235800000.0
2009-11-09 00:00:00,1.51005,1.51015,1.50995,1.5101,19000000.0
2009-11-09 00:01:00,1.51,1.5103,1.51,1.51025,22800000.0
2009-11-09 00:02:00,1.5102,1.51025,1.51015,1.5102,52900000.0
2009-11-09 00:03:00,1.5102,1.51025,1.5102,1.51025,21900000.0
2009-11-09 00:04:00,1.5103,1.5103,1.5102,1.51025,36200000.0
2009-11-09 00:05:00,1.51025,1.51025,1.51,1.5101,80300000.0
2009-11-09 00:06:00,1.5101,1.51015,1.51,1.51,62700000.0
2009-11-09 00:07:00,1.51,1.5101,1.50995,1.5101,27000000.0
2009-11-09 00:08:00,1.50995,1.5101,1.50995,1.51,61000000.0
2009-11-09 00:09:00,1.51,1.51,1.51,1.51,13000000.0
2009-11-09 00:10:00,1.51,1.5101,1.51,1.5101,24400000.0
2009-11-09 00:11:00,1.5101,1.5101,1.5101,1.5101,5400000.0
2009-11-09 00:12:00,1.51015,1.5102,1.5101,1.51015,21400000.0
2009-11-09 00:13:00,1.5101,1.5101,1.5101,1.5101,4000000.0
2009-11-09 00:14:00,1.5101,1.51015,1.5101,1.51015,24200000.0
2009-11-09 00:15:00,1.51015,1.51015,1.51015,1.51015,29600000.0
2009-11-09 00:16:00,1.51015,1.51015,1.5101,1.51015,52800000.0
2009-11-09 00:17:00,1.51015,1.51015,1.51015,1.51015,15400000.0
2009-11-09 00:18:00,1.51015,1.51015,1.51015,1.51015,32700000.0
2009-11-09 00:19:00,1.51015,1.51015,1.51015,1.51015,12400000.0
2009-11-09 00:20:00,1.51015,1.5102,1.51015,1.51015,58500000.0
2009-11-09 00:21:00,1.51015,1.51015,1.5101,1.5101,31700000.0
2009-11-09 00:22:00,1.51006,1.51006,1.50979,1.50995,10600000.0
2009-11-09 00:23:00,1.5101,1.5101,1.5101,1.5101,33800000.0
2009-11-09 00:24:00,1.5101,1.5101,1.5101,1.5101,20200000.0
2009-11-09 00:25:00,1.50991,1.50997,1.50991,1.50997,61400000.0
2009-11-09 00:26:00,1.50973,1.50983,1.50973,1.50983,11300000.0
2009-11-09 00:27:00,1.50988,1.5099,1.50988,1.50988,89600000.0
2009-11-09 00:28:00,1.5101,1.5101,1.5101,1.5101,18200000.0
2009-11-09 00:29:00,1.5101,1.5101,1.5101,1.5101,32000000.0
2009-11-09 00:30:00,1.5101,1.5101,1.5101,1.5101,65900000.0
2009-11-09 00:31:00,1.5101,1.5101,1.5101,1.5101,20000000.0
2009-11-09 00:32:00,1.5101,1.5101,1.5101,1.5101,14000000.0
2009-11-09 00:33:00,1.5101,1.5101,1.5101,1.5101,11000000.0
2009-11-09 00:34:00,1.5101,1.5101,1.5101,1.5101,8000000.0
2009-11-09 00:35:00,1.5101,1.5101,1.5101,1.5101,84000000.0
2009-11-09 00:36:00,1.5101,1.5101,1.5101,1.5101,96000000.0
2009-11-09 00:37:00,1.5101,1.5101,1.5101,1.5101,16000000.0
2009-11-09 00:38:00,1.5101,1.5101,1.5101,1.5101,20000000.0
2009-11-09 00:39:00,1.5101,1.5101,1.5101,1.5101,27000000.0
2009-11-09 00:40:00,1.5101,1.5101,1.5101,1.5101,26400000.0
2009-11-09 00:41:00,1.5101,1.5101,1.5101,1.5101,20000000.0
2009-11-09 00:42:00,1.5101,1.51015,1.51005,1.51005,12600000.0
2009-11-09 00:43:00,1.51005,1.5101,1.50995,1.51005,47600000.0
2009-11-09 00:44:00,1.51,1.51005,1.51,1.51,41700000.0
2009-11-09 00:45:00,1.51,1.5101,1.51,1.51,52700000.0
2009-11-09 00:46:00,1.51,1.51,1.50995,1.51,103400000.0
2009-11-09 00:47:00,1.51,1.51005,1.50995,1.51005,64800000.0
2009-11-09 00:48:00,1.51005,1.51005,1.50995,1.51005,36800000.0
2009-11-09 00:49:00,1.51005,1.51015,1.51005,1.51005,22000000.0
2009-11-09 00:50:00,1.51005,1.5101,1.51005,1.5101,19200000.0
2009-11-09 00:51:00,1.51015,1.51015,1.51005,1.5101,60000000.0
2009-11-09 00:52:00,1.51005,1.5101,1.51005,1.5101,29200000.0
2009-11-09 00:53:00,1.5101,1.5101,1.51005,1.51005,45000000.0
2009-11-09 00:54:00,1.51015,1.51015,1.51,1.51005,27700000.0
2009-11-09 00:55:00,1.51005,1.5102,1.51,1.51005,70100000.0
2009-11-09 00:56:00,1.51005,1.5101,1.51005,1.5101,12000000.0
2009-11-09 00:57:00,1.5101,1.51015,1.51005,1.51005,46800000.0
2009-11-09 00:58:00,1.51005,1.51005,1.51,1.51,11200000.0
2009-11-09 00:59:00,1.51,1.51,1.51,1.51,25000000.0
2009-11-09 01:00:00,1.51,1.5103,1.51,1.51025,43400000.0
2009-11-09 01:01:00,1.51025,1.5105,1.5102,1.5104,38300000.0
2009-11-09 01:02:00,1.5104,1.5104,1.5104,1.5104,4800000.0
2009-11-09 01:03:00,1.5104,1.51045,1.51035,1.5104,50500000.0
2009-11-09 01:04:00,1.5104,1.51055,1.51035,1.51055,113800000.0
2009-11-09 01:05:00,1.5105,1.51055,1.5105,1.5105,54500000.0
2009-11-09 01:06:00,1.5105,1.51055,1.5105,1.5105,43100000.0
2009-11-09 01:07:00,1.5105,1.51055,1.51045,1.51055,26100000.0
2009-11-09 01:08:00,1.51045,1.51065,1.51045,1.51065,53500000.0
2009-11-09 01:09:00,1.5106,1.5107,1.5105,1.5105,120400000.0
2009-11-09 01:10:00,1.5105,1.5105,1.5105,1.5105,4800000.0
2009-11-09 01:11:00,1.5105,1.5105,1.5105,1.5105,2400000.0
2009-11-09 01:12:00,1.5105,1.5105,1.5105,1.5105,4800000.0
2009-11-09 01:13:00,1.5105,1.51055,1.5105,1.51055,14400000.0
2009-11-09 01:14:00,1.51065,1.51075,1.5106,1.51075,86700000.0
2009-11-09 01:15:00,1.51075,1.51085,1.51065,1.51085,80200000.0
2009-11-09 01:16:00,1.51085,1.5109,1.51075,1.51075,276400000.0
2009-11-09 01:17:00,1.5107,1.51075,1.5106,1.5106,134400000.0
2009-11-09 01:18:00,1.5106,1.5106,1.5106,1.5106,31200000.0
2009-11-09 01:19:00,1.51033,1.51033,1.51004,1.51016,23300000.0
2009-11-09 01:20:00,1.5106,1.51065,1.5106,1.5106,23200000.0
2009-11-09 01:21:00,1.5106,1.5106,1.5104,1.5106,73600000.0
2009-11-09 01:22:00,1.5106,1.5107,1.5106,1.5106,47200000.0
2009-11-09 01:23:00,1.5106,1.5108,1.5106,1.5107,49600000.0
2009-11-09 01:24:00,1.5107,1.5108,1.5106,1.5107,123200000.0
2009-11-09 01:25:00,1.5107,1.51075,1.5107,1.5107,94400000.0
2009-11-09 01:26:00,1.51075,1.51075,1.51065,1.51065,57000000.0
2009-11-09 01:27:00,1.51065,1.5107,1.51065,1.51065,108400000.0
2009-11-09 01:28:00,1.51065,1.51075,1.51065,1.5107,280000000.0
2009-11-09 01:29:00,1.5107,1.51075,1.5107,1.51075,40000000.0
2009-11-09 01:30:00,1.51075,1.5108,1.51075,1.51075,30400000.0
2009-11-09 01:31:00,1.51075,1.5108,1.51075,1.51075,66400000.0
2009-11-09 01:32:00,1.51075,1.51075,1.51065,1.51065,82400000.0
2009-11-09 01:33:00,1.51065,1.5107,1.51065,1.51065,105600000.0
2009-11-09 01:34:00,1.51065,1.5108,1.51065,1.5108,157600000.0
2009-11-09 01:35:00,1.51065,1.5108,1.51065,1.5108,137900000.0
2009-11-09 01:36:00,1.5108,1.51085,1.5108,1.5108,84000000.0
2009-11-09 01:37:00,1.51085,1.51085,1.5108,1.5108,40800000.0
2009-11-09 01:38:00,1.51085,1.51085,1.51075,1.51075,120200000.0
2009-11-09 01:39:00,1.5108,1.51085,1.51075,1.51075,177600000.0
2009-11-09 01:40:00,1.51075,1.5108,1.51065,1.5108,192100000.0
2009-11-09 01:41:00,1.5108,1.51085,1.5108,1.5108,59200000.0
2009-11-09 01:42:00,1.5108,1.5108,1.51075,1.5108,27300000.0
2009-11-09 01:43:00,1.5108,1.5109,1.51075,1.51085,70600000.0
2009-11-09 01:44:00,1.51085,1.51095,1.51085,1.51095,66400000.0
2009-11-09 01:45:00,1.5109,1.51095,1.5109,1.5109,28000000.0
2009-11-09 01:46:00,1.51085,1.51095,1.51085,1.5109,79300000.0
2009-11-09 01:47:00,1.5109,1.51095,1.51085,1.51085,76800000.0
2009-11-09 01:48:00,1.5108,1.5108,1.51075,1.5108,81600000.0
2009-11-09 01:49:00,1.5108,1.51085,1.5107,1.51075,110600000.0
2009-11-09 01:50:00,1.5107,1.5109,1.5107,1.51085,44000000.0
2009-11-09 01:51:00,1.5106,1.51077,1.51054,1.51054,320159998.0
2009-11-09 01:52:00,1.5109,1.5109,1.5109,1.5109,16000000.0
2009-11-09 01:53:00,1.5109,1.5109,1.51085,1.5109,111200000.0
2009-11-09 01:54:00,1.5109,1.5109,1.51085,1.5109,75200000.0
2009-11-09 01:55:00,1.5109,1.51095,1.5109,1.5109,49000000.0
2009-11-09 01:56:00,1.5109,1.51095,1.5109,1.51095,58400000.0
2009-11-09 01:57:00,1.51095,1.51095,1.51095,1.51095,7200000.0
2009-11-09 01:58:00,1.51095,1.511,1.51095,1.51095,49600000.0
2009-11-09 01:59:00,1.5109,1.511,1.5109,1.511,142100000.0
2009-11-09 02:00:00,1.511,1.51105,1.51085,1.51085,240300000.0
2009-11-09 02:01:00,1.51085,1.511,1.51085,1.51095,389200000.0
2009-11-09 02:02:00,1.51095,1.511,1.51085,1.5109,80500000.0
2009-11-09 02:03:00,1.5109,1.511,1.5109,1.51095,138100000.0
2009-11-09 02:04:00,1.51095,1.5112,1.51095,1.5112,292500000.0
2009-11-09 02:05:00,1.51115,1.5112,1.51105,1.51115,414900000.0
2009-11-09 02:06:00,1.51115,1.51115,1.51105,1.5111,302100000.0
2009-11-09 02:07:00,1.5111,1.5111,1.5109,1.51095,297400000.0
2009-11-09 02:08:00,1.51095,1.51095,1.51085,1.5109,395500000.0
2009-11-09 02:09:00,1.5109,1.5109,1.51085,1.51085,220500000.0
2009-11-09 02:10:00,1.5109,1.5109,1.51085,1.5109,232000000.0
2009-11-09 02:11:00,1.5109,1.5109,1.51085,1.5109,144100000.0
2009-11-09 02:12:00,1.5109,1.51105,1.51075,1.51105,212200000.0
2009-11-09 02:13:00,1.51105,1.5113,1.511,1.51115,332200000.0
2009-11-09 02:14:00,1.51105,1.51135,1.511,1.51125,455300000.0
2009-11-09 02:15:00,1.51125,1.51135,1.51115,1.51115,506000000.0
2009-11-09 02:16:00,1.51115,1.5113,1.51115,1.5113,367600000.0
2009-11-09 02:17:00,1.5112,1.5113,1.5112,1.5113,17600000.0
2009-11-09 02:18:00,1.5113,1.5113,1.51115,1.5113,284800000.0
2009-11-09 02:19:00,1.5113,1.51135,1.5112,1.51125,225100000.0
2009-11-09 02:20:00,1.51125,1.5113,1.51125,1.5113,129900000.0
2009-11-09 02:21:00,1.5113,1.51135,1.5113,1.51135,122300000.0
2009-11-09 02:22:00,1.5113,1.51135,1.5113,1.5113,272900000.0
2009-11-09 02:23:00,1.5113,1.51135,1.5113,1.51135,29500000.0
2009-11-09 02:24:00,1.51135,1.51135,1.5113,1.5113,73900000.0
2009-11-09 02:25:00,1.5113,1.51135,1.5113,1.51135,247900000.0
2009-11-09 02:26:00,1.5114,1.5114,1.5113,1.5113,106500000.0
2009-11-09 02:27:00,1.5113,1.5114,1.5113,1.5113,250000000.0
2009-11-09 02:28:00,1.5114,1.51145,1.5113,1.51145,250800000.0
2009-11-09 02:29:00,1.51145,1.51155,1.51135,1.51145,410200001.0
2009-11-09 02:30:00,1.5114,1.51165,1.5114,1.5115,538300001.0
2009-11-09 02:31:00,1.51155,1.5116,1.5114,1.5115,343900000.0
2009-11-09 02:32:00,1.51155,1.51155,1.51135,1.5114,522300002.0
2009-11-09 02:33:00,1.5114,1.51155,1.51125,1.51135,844700002.0
2009-11-09 02:34:00,1.51135,1.5114,1.5113,1.51135,297200000.0
2009-11-09 02:35:00,1.51135,1.51145,1.5113,1.5114,780100002.0
2009-11-09 02:36:00,1.51135,1.5115,1.5113,1.5114,876099999.0
2009-11-09 02:37:00,1.51145,1.51155,1.51135,1.5114,545900000.0
2009-11-09 02:38:00,1.5114,1.5115,1.51135,1.5114,326500000.0
2009-11-09 02:39:00,1.51145,1.51145,1.5113,1.5114,149500000.0
2009-11-09 02:40:00,1.5114,1.5114,1.5113,1.5114,279300000.0
2009-11-09 02:41:00,1.5114,1.5114,1.5113,1.51135,197600000.0
2009-11-09 02:42:00,1.5113,1.5114,1.5113,1.5114,104500000.0
2009-11-09 02:43:00,1.51145,1.51155,1.5113,1.5114,273500000.0
2009-11-09 02:44:00,1.5114,1.5115,1.5113,1.5115,342700002.0
2009-11-09 02:45:00,1.5114,1.5115,1.51135,1.5114,340500000.0
2009-11-09 02:46:00,1.51145,1.51145,1.51135,1.5114,269000000.0
2009-11-09 02:47:00,1.5114,1.5115,1.51135,1.5114,386600000.0
2009-11-09 02:48:00,1.5115,1.5115,1.51135,1.51135,85100000.0
2009-11-09 02:49:00,1.5114,1.5115,1.51135,1.51135,357700000.0
2009-11-09 02:50:00,1.51135,1.51145,1.51135,1.5114,329800000.0
2009-11-09 02:51:00,1.5114,1.5115,1.51135,1.51135,350100000.0
2009-11-09 02:52:00,1.5114,1.51145,1.5113,1.5114,271800000.0
2009-11-09 02:53:00,1.5114,1.51145,1.5113,1.51135,495400000.0
2009-11-09 02:54:00,1.5114,1.51145,1.51135,1.5114,227000000.0
2009-11-09 02:55:00,1.5114,1.5114,1.51135,1.51135,354000000.0
2009-11-09 02:56:00,1.51135,1.5114,1.5113,1.5113,369400000.0
2009-11-09 02:57:00,1.51135,1.5114,1.5113,1.51135,183700000.0
2009-11-09 02:58:00,1.51135,1.5114,1.5113,1.5113,296700000.0
2009-11-09 02:59:00,1.51135,1.5115,1.5113,1.51135,656000003.0
2009-11-09 03:00:00,1.51135,1.5115,1.5113,1.51145,548500000.0
2009-11-09 03:01:00,1.5115,1.51155,1.5114,1.5115,392000000.0
2009-11-09 03:02:00,1.51145,1.5115,1.5114,1.5114,282000000.0
2009-11-09 03:03:00,1.5114,1.5115,1.51135,1.51145,460200000.0
2009-11-09 03:04:00,1.51145,1.5115,1.51135,1.5114,575900000.0
2009-11-09 03:05:00,1.5115,1.51155,1.51135,1.5114,614999999.0
2009-11-09 03:06:00,1.51145,1.5115,1.51135,1.5114,356100000.0
2009-11-09 03:07:00,1.5114,1.5115,1.51135,1.5114,414500001.0
2009-11-09 03:08:00,1.5115,1.5115,1.51135,1.5114,610100002.0
2009-11-09 03:09:00,1.5114,1.51145,1.51135,1.5114,393700001.0
2009-11-09 03:10:00,1.5114,1.51145,1.5113,1.5114,233700000.0
2009-11-09 03:11:00,1.5114,1.5115,1.51135,1.5114,183800000.0
2009-11-09 03:12:00,1.5114,1.51145,1.51135,1.51135,443300000.0
2009-11-09 03:13:00,1.5114,1.5114,1.51135,1.51135,290300000.0
2009-11-09 03:14:00,1.5114,1.5115,1.51135,1.5114,266100000.0
2009-11-09 03:15:00,1.5114,1.51155,1.5113,1.51135,794800003.0
2009-11-09 03:16:00,1.51135,1.51145,1.5113,1.51135,434100000.0
2009-11-09 03:17:00,1.51135,1.5114,1.51135,1.51135,269100000.0
2009-11-09 03:18:00,1.51135,1.5114,1.5113,1.5113,253400000.0
2009-11-09 03:19:00,1.5113,1.5113,1.5113,1.5113,71500000.0
2009-11-09 03:20:00,1.5113,1.5114,1.5113,1.5113,180100000.0
2009-11-09 03:21:00,1.5113,1.5114,1.5113,1.5114,106900000.0
2009-11-09 03:22:00,1.5114,1.5115,1.5113,1.5115,225500000.0
2009-11-09 03:23:00,1.5115,1.5115,1.51135,1.5114,346300000.0
2009-11-09 03:24:00,1.5114,1.51145,1.51135,1.5114,452400000.0
2009-11-09 03:25:00,1.5114,1.5114,1.51135,1.51135,195900000.0
2009-11-09 03:26:00,1.5114,1.5114,1.5113,1.51135,329600001.0
2009-11-09 03:27:00,1.5114,1.5114,1.5113,1.51135,422700001.0
2009-11-09 03:28:00,1.51135,1.51135,1.51135,1.51135,336800000.0
2009-11-09 03:29:00,1.51135,1.5114,1.51135,1.5114,254700000.0
2009-11-09 03:30:00,1.51135,1.5114,1.51135,1.51135,190600000.0
2009-11-09 03:31:00,1.51135,1.51145,1.5113,1.5114,236000000.0
2009-11-09 03:32:00,1.5114,1.5115,1.5113,1.51145,271700000.0
2009-11-09 03:33:00,1.51145,1.51145,1.5112,1.51135,86800000.0
2009-11-09 03:34:00,1.51135,1.5114,1.5112,1.5113,236400000.0
2009-11-09 03:35:00,1.5113,1.51135,1.51115,1.51135,252400000.0
2009-11-09 03:36:00,1.51135,1.5114,1.5113,1.5113,197299999.0
2009-11-09 03:37:00,1.5114,1.5114,1.51135,1.51135,116600000.0
2009-11-09 03:38:00,1.5114,1.5114,1.51125,1.5113,181600000.0
2009-11-09 03:39:00,1.51135,1.5114,1.5112,1.5113,272900000.0
2009-11-09 03:40:00,1.5113,1.5114,1.51125,1.51135,389500000.0
2009-11-09 03:41:00,1.5113,1.5114,1.5112,1.5113,427700000.0
2009-11-09 03:42:00,1.5113,1.51135,1.5113,1.5113,256900000.0
2009-11-09 03:43:00,1.5113,1.51135,1.51125,1.51135,282500000.0
2009-11-09 03:44:00,1.51145,1.51145,1.51125,1.5113,338000000.0
2009-11-09 03:45:00,1.51125,1.5114,1.51125,1.51135,262900000.0
2009-11-09 03:46:00,1.51135,1.5114,1.51125,1.5114,178700000.0
2009-11-09 03:47:00,1.5114,1.5114,1.51125,1.5113,340000000.0
2009-11-09 03:48:00,1.5113,1.51135,1.5113,1.5113,203300000.0
2009-11-09 03:49:00,1.5113,1.51135,1.51125,1.51125,281100000.0
2009-11-09 03:50:00,1.51125,1.51135,1.51115,1.5113,248600000.0
2009-11-09 03:51:00,1.51125,1.51135,1.5112,1.51125,267200000.0
2009-11-09 03:52:00,1.51125,1.5113,1.5112,1.5112,173300000.0
2009-11-09 03:53:00,1.5112,1.5113,1.5112,1.5113,186700000.0
2009-11-09 03:54:00,1.51125,1.5113,1.5112,1.51125,328500000.0
2009-11-09 03:55:00,1.51125,1.5113,1.51125,1.51125,144400000.0
2009-11-09 03:56:00,1.51125,1.51135,1.5112,1.51125,247900000.0
2009-11-09 03:57:00,1.51125,1.51125,1.5111,1.5111,199600000.0
2009-11-09 03:58:00,1.5111,1.51115,1.5111,1.5111,52200000.0
2009-11-09 03:59:00,1.5111,1.51125,1.5111,1.5112,253700000.0
2009-11-09 04:00:00,1.5112,1.51125,1.51115,1.51115,371200000.0
2009-11-09 04:01:00,1.51115,1.51115,1.5111,1.5111,258800000.0
2009-11-09 04:02:00,1.5111,1.5112,1.5111,1.51115,378300000.0
2009-11-09 04:03:00,1.51115,1.51115,1.51115,1.51115,121100000.0
2009-11-09 04:04:00,1.51115,1.51125,1.5111,1.5112,386400000.0
2009-11-09 04:05:00,1.5112,1.51125,1.51115,1.51125,343400000.0
2009-11-09 04:06:00,1.51125,1.51125,1.5112,1.51125,205800000.0
2009-11-09 04:07:00,1.51125,1.5114,1.51125,1.51125,262900000.0
2009-11-09 04:08:00,1.51125,1.5113,1.51125,1.51125,177800000.0
2009-11-09 04:09:00,1.5113,1.5113,1.51125,1.5113,111300000.0
2009-11-09 04:10:00,1.5113,1.51135,1.5113,1.51135,119200000.0
2009-11-09 04:11:00,1.51135,1.51135,1.5113,1.5113,206300000.0
2009-11-09 04:12:00,1.5113,1.51145,1.51125,1.5113,292800000.0
2009-11-09 04:13:00,1.5113,1.51135,1.51125,1.5113,648900000.0
2009-11-09 04:14:00,1.5113,1.51135,1.51125,1.5113,431400000.0
2009-11-09 04:15:00,1.5113,1.5113,1.51125,1.51125,109100000.0
2009-11-09 04:16:00,1.51125,1.51125,1.51115,1.5112,272800000.0
2009-11-09 04:17:00,1.5112,1.5112,1.51115,1.5112,353900000.0
2009-11-09 04:18:00,1.5112,1.5113,1.5111,1.5112,414300000.0
2009-11-09 04:19:00,1.5112,1.5112,1.511,1.51115,345900000.0
2009-11-09 04:20:00,1.5112,1.5112,1.51115,1.51115,137800000.0
2009-11-09 04:21:00,1.5112,1.5112,1.5112,1.5112,79300000.0
2009-11-09 04:22:00,1.5112,1.5113,1.51115,1.5113,137600000.0
2009-11-09 04:23:00,1.5113,1.51135,1.51125,1.5113,117500000.0
2009-11-09 04:24:00,1.51135,1.5114,1.51135,1.5114,142300000.0
2009-11-09 04:25:00,1.5114,1.5114,1.51135,1.51135,200700000.0
2009-11-09 04:26:00,1.51135,1.5114,1.5113,1.51135,132500000.0
2009-11-09 04:27:00,1.51135,1.51135,1.5113,1.5113,43000000.0
2009-11-09 04:28:00,1.51135,1.51155,1.51135,1.5114,794400000.0
2009-11-09 04:29:00,1.51145,1.5115,1.51135,1.51145,461100000.0
2009-11-09 04:30:00,1.5115,1.5115,1.5114,1.5114,284800000.0
2009-11-09 04:31:00,1.51145,1.5115,1.5114,1.5115,207799997.0
2009-11-09 04:32:00,1.5115,1.5115,1.5114,1.51145,195000000.0
2009-11-09 04:33:00,1.51145,1.5115,1.5114,1.5114,138700000.0
2009-11-09 04:34:00,1.51145,1.51145,1.5114,1.51145,209500000.0
2009-11-09 04:35:00,1.51145,1.51145,1.51135,1.5114,94800000.0
2009-11-09 04:36:00,1.5114,1.5115,1.5113,1.51145,301800000.0
2009-11-09 04:37:00,1.51145,1.51145,1.51145,1.51145,19000000.0
2009-11-09 04:38:00,1.51145,1.51145,1.51135,1.51135,92300000.0
2009-11-09 04:39:00,1.51135,1.5114,1.51135,1.5114,201100000.0
2009-11-09 04:40:00,1.5114,1.51145,1.5113,1.51135,206799999.0
2009-11-09 04:41:00,1.51135,1.51145,1.51125,1.51135,297300001.0
2009-11-09 04:42:00,1.51135,1.51145,1.5113,1.5114,176400000.0
2009-11-09 04:43:00,1.5113,1.51145,1.51125,1.51135,159499999.0
2009-11-09 04:44:00,1.51135,1.5114,1.51135,1.51135,57700000.0
2009-11-09 04:45:00,1.51135,1.5115,1.51135,1.5115,487099998.0
2009-11-09 04:46:00,1.5115,1.51155,1.5114,1.51145,166900000.0
2009-11-09 04:47:00,1.51145,1.5115,1.5113,1.5114,247000000.0
2009-11-09 04:48:00,1.5114,1.5115,1.5114,1.5115,354500000.0
2009-11-09 04:49:00,1.5115,1.5115,1.51145,1.5115,113100000.0
2009-11-09 04:50:00,1.5115,1.51165,1.5115,1.5116,256600000.0
2009-11-09 04:51:00,1.5116,1.5118,1.51155,1.51165,597700000.0
2009-11-09 04:52:00,1.51165,1.5117,1.51165,1.51165,143700000.0
2009-11-09 04:53:00,1.51165,1.51165,1.5116,1.5116,231000000.0
2009-11-09 04:54:00,1.5116,1.5118,1.51155,1.51175,511000000.0
2009-11-09 04:55:00,1.5117,1.51175,1.51165,1.51175,252700000.0
2009-11-09 04:56:00,1.51165,1.51175,1.51165,1.5117,168100000.0
2009-11-09 04:57:00,1.5117,1.51175,1.51165,1.51165,329800000.0
2009-11-09 04:58:00,1.51165,1.5117,1.51165,1.51165,330100000.0
2009-11-09 04:59:00,1.51165,1.5117,1.5116,1.5117,106800000.0
2009-11-09 05:00:00,1.5117,1.5117,1.5117,1.5117,98500000.0
2009-11-09 05:01:00,1.5117,1.5117,1.5117,1.5117,63600000.0
2009-11-09 05:02:00,1.51165,1.51165,1.51145,1.5115,344500000.0
2009-11-09 05:03:00,1.5115,1.5116,1.5115,1.51155,237600000.0
2009-11-09 05:04:00,1.51155,1.5117,1.5115,1.5116,232800000.0
2009-11-09 05:05:00,1.5116,1.51185,1.51155,1.5117,252200000.0
2009-11-09 05:06:00,1.51175,1.5119,1.51165,1.51175,234200000.0
2009-11-09 05:07:00,1.5118,1.51185,1.51165,1.5117,654500002.0
2009-11-09 05:08:00,1.51175,1.5119,1.5117,1.5119,294800000.0
2009-11-09 05:09:00,1.51185,1.51185,1.51165,1.5118,611600004.0
2009-11-09 05:10:00,1.51175,1.51185,1.5117,1.5118,212100000.0
2009-11-09 05:11:00,1.51185,1.51185,1.5117,1.5117,517700000.0
2009-11-09 05:12:00,1.5118,1.51185,1.5117,1.51175,463700000.0
2009-11-09 05:13:00,1.51175,1.5118,1.51165,1.51175,616100002.0
2009-11-09 05:14:00,1.51175,1.51185,1.5117,1.51175,486500000.0
2009-11-09 05:15:00,1.5118,1.5119,1.51175,1.51185,378300000.0
2009-11-09 05:16:00,1.5119,1.5119,1.5117,1.5118,513699999.0
2009-11-09 05:17:00,1.5119,1.512,1.51175,1.5119,335200001.0
2009-11-09 05:18:00,1.512,1.512,1.51185,1.51185,140500000.0
2009-11-09 05:19:00,1.51185,1.5119,1.51175,1.5118,188600000.0
2009-11-09 05:20:00,1.5118,1.5118,1.5117,1.5118,170700000.0
2009-11-09 05:21:00,1.5118,1.5121,1.5118,1.51205,257500000.0
2009-11-09 05:22:00,1.51205,1.5121,1.5119,1.51205,123700000.0
2009-11-09 05:23:00,1.51205,1.51215,1.51205,1.51205,84900000.0
2009-11-09 05:24:00,1.51205,1.5121,1.51195,1.51205,51500000.0
2009-11-09 05:25:00,1.51205,1.5121,1.51195,1.51195,157300000.0
2009-11-09 05:26:00,1.512,1.51205,1.5119,1.512,96600000.0
2009-11-09 05:27:00,1.512,1.512,1.5118,1.51195,101300000.0
2009-11-09 05:28:00,1.512,1.512,1.5119,1.5119,52500000.0
2009-11-09 05:29:00,1.5119,1.512,1.5118,1.5119,179400000.0
2009-11-09 05:30:00,1.51195,1.51195,1.51185,1.5119,88500000.0
2009-11-09 05:31:00,1.5119,1.51195,1.51185,1.51185,143400000.0
2009-11-09 05:32:00,1.5119,1.5119,1.51175,1.5118,207700000.0
2009-11-09 05:33:00,1.51185,1.51185,1.5117,1.51185,134100000.0
2009-11-09 05:34:00,1.51185,1.5119,1.51185,1.5119,198100000.0
2009-11-09 05:35:00,1.51185,1.5119,1.51185,1.51185,146300000.0
2009-11-09 05:36:00,1.51185,1.512,1.51185,1.512,204200000.0
2009-11-09 05:37:00,1.512,1.5121,1.51185,1.51185,248300000.0
2009-11-09 05:38:00,1.51185,1.51185,1.51175,1.5118,114000000.0
2009-11-09 05:39:00,1.5118,1.5118,1.5118,1.5118,87500000.0
2009-11-09 05:40:00,1.5118,1.51185,1.5118,1.51185,18900000.0
2009-11-09 05:41:00,1.51185,1.51185,1.5118,1.5118,45700000.0
2009-11-09 05:42:00,1.5118,1.5118,1.5118,1.5118,15400000.0
2009-11-09 05:43:00,1.5118,1.51185,1.51175,1.51175,69700000.0
2009-11-09 05:44:00,1.51175,1.5118,1.51175,1.51175,204800000.0
2009-11-09 05:45:00,1.51175,1.51185,1.51175,1.5118,66900000.0
2009-11-09 05:46:00,1.51185,1.51185,1.5118,1.51185,120500000.0
2009-11-09 05:47:00,1.51185,1.51195,1.5118,1.5119,115400000.0
2009-11-09 05:48:00,1.51185,1.512,1.5118,1.5118,155900000.0
2009-11-09 05:49:00,1.5118,1.51205,1.51175,1.51195,370400000.0
2009-11-09 05:50:00,1.51195,1.512,1.51195,1.512,250100000.0
2009-11-09 05:51:00,1.512,1.512,1.5118,1.51195,349900000.0
2009-11-09 05:52:00,1.51195,1.51205,1.5119,1.512,449100000.0
2009-11-09 05:53:00,1.512,1.51205,1.5119,1.5119,276300000.0
2009-11-09 05:54:00,1.51195,1.51205,1.5119,1.51195,315100000.0
2009-11-09 05:55:00,1.51195,1.51205,1.5119,1.512,327800000.0
2009-11-09 05:56:00,1.51195,1.51205,1.5119,1.51195,275700000.0
2009-11-09 05:57:00,1.512,1.512,1.5119,1.51195,286200000.0
2009-11-09 05:58:00,1.51195,1.512,1.51195,1.51195,270900000.0
2009-11-09 05:59:00,1.51195,1.512,1.5118,1.51195,364700000.0
2009-11-09 06:00:00,1.51195,1.512,1.5119,1.5119,284000000.0
2009-11-09 06:01:00,1.51195,1.51195,1.51185,1.51185,329200000.0
2009-11-09 06:02:00,1.51185,1.51205,1.51185,1.51195,302400000.0
2009-11-09 06:03:00,1.51195,1.51205,1.51195,1.51195,193800000.0
2009-11-09 06:04:00,1.51195,1.51205,1.51195,1.512,123600000.0
2009-11-09 06:05:00,1.512,1.512,1.5119,1.51195,154600000.0
2009-11-09 06:06:00,1.51195,1.512,1.5119,1.51195,109900000.0
2009-11-09 06:07:00,1.5119,1.512,1.5119,1.512,40700000.0
2009-11-09 06:08:00,1.512,1.512,1.51195,1.51195,15600000.0
2009-11-09 06:09:00,1.51195,1.51205,1.5119,1.51195,253400000.0
2009-11-09 06:10:00,1.512,1.51205,1.5119,1.51205,92000000.0
2009-11-09 06:11:00,1.51205,1.5121,1.51195,1.512,256700000.0
2009-11-09 06:12:00,1.512,1.51205,1.5119,1.5119,150400000.0
2009-11-09 06:13:00,1.5119,1.512,1.51185,1.51195,363200000.0
2009-11-09 06:14:00,1.51195,1.51195,1.5117,1.5117,99300000.0
2009-11-09 06:15:00,1.5116,1.512,1.51145,1.512,500900000.0
2009-11-09 06:16:00,1.512,1.5122,1.5117,1.5121,517300000.0
2009-11-09 06:17:00,1.512,1.512,1.51175,1.51175,374500000.0
2009-11-09 06:18:00,1.51175,1.512,1.51175,1.512,389900000.0
2009-11-09 06:19:00,1.51205,1.5121,1.5119,1.512,399700000.0
2009-11-09 06:20:00,1.512,1.51215,1.5119,1.5121,293200000.0
2009-11-09 06:21:00,1.51205,1.51215,1.51195,1.512,234700000.0
2009-11-09 06:22:00,1.51205,1.51215,1.5119,1.51205,213000000.0
2009-11-09 06:23:00,1.5121,1.51215,1.5119,1.512,148600000.0
2009-11-09 06:24:00,1.51205,1.51205,1.5119,1.51195,176900000.0
2009-11-09 06:25:00,1.51195,1.5121,1.5119,1.512,192400000.0
2009-11-09 06:26:00,1.51205,1.51215,1.51185,1.512,168300000.0
2009-11-09 06:27:00,1.51205,1.51205,1.51185,1.512,367500000.0
2009-11-09 06:28:00,1.51195,1.512,1.51185,1.5119,494200000.0
2009-11-09 06:29:00,1.5119,1.5121,1.5119,1.512,360700000.0
2009-11-09 06:30:00,1.512,1.51205,1.51185,1.512,383200000.0
2009-11-09 06:31:00,1.512,1.512,1.5119,1.5119,184600000.0
2009-11-09 06:32:00,1.51195,1.51215,1.5119,1.512,457100000.0
2009-11-09 06:33:00,1.51195,1.512,1.5119,1.51195,457600000.0
2009-11-09 06:34:00,1.51195,1.51195,1.51195,1.51195,355100000.0
2009-11-09 06:35:00,1.51195,1.51195,1.51195,1.51195,127100000.0
2009-11-09 06:36:00,1.51195,1.512,1.5119,1.51195,151100000.0
2009-11-09 06:37:00,1.51195,1.51195,1.5119,1.5119,83300000.0
2009-11-09 06:38:00,1.51205,1.51205,1.51185,1.51195,92600000.0
2009-11-09 06:39:00,1.51195,1.51195,1.5118,1.51185,203600000.0
2009-11-09 06:40:00,1.51195,1.51205,1.5119,1.51195,241700000.0
2009-11-09 06:41:00,1.5119,1.512,1.5119,1.51195,203800000.0
2009-11-09 06:42:00,1.51195,1.512,1.51195,1.51195,137000000.0
2009-11-09 06:43:00,1.51195,1.51195,1.51195,1.51195,80700000.0
2009-11-09 06:44:00,1.51195,1.51195,1.51195,1.51195,60000000.0
2009-11-09 06:45:00,1.51195,1.512,1.51195,1.51195,173200000.0
2009-11-09 06:46:00,1.51195,1.51205,1.51195,1.51195,116100000.0
2009-11-09 06:47:00,1.512,1.512,1.512,1.512,112800000.0
2009-11-09 06:48:00,1.512,1.512,1.512,1.512,2400000.0
2009-11-09 06:49:00,1.512,1.512,1.51195,1.512,118800000.0
2009-11-09 06:50:00,1.51205,1.51205,1.51195,1.512,147300000.0
2009-11-09 06:51:00,1.512,1.512,1.51185,1.5119,89500000.0
2009-11-09 06:52:00,1.51185,1.51195,1.51185,1.51195,60400000.0
2009-11-09 06:53:00,1.51195,1.51195,1.5119,1.5119,44100000.0
2009-11-09 06:54:00,1.51195,1.512,1.5119,1.51195,255500000.0
2009-11-09 06:55:00,1.5119,1.51205,1.5119,1.512,347500000.0
2009-11-09 06:56:00,1.512,1.5121,1.51195,1.51195,291700000.0
2009-11-09 06:57:00,1.51205,1.5121,1.51185,1.51195,229200000.0
2009-11-09 06:58:00,1.512,1.512,1.5119,1.51195,301400000.0
2009-11-09 06:59:00,1.51195,1.51195,1.5119,1.51195,129300000.0
2009-11-09 07:00:00,1.51195,1.51205,1.51195,1.51195,245000000.0
2009-11-09 07:01:00,1.51195,1.512,1.5119,1.51195,90600000.0
2009-11-09 07:02:00,1.51195,1.51195,1.51185,1.51185,89700000.0
2009-11-09 07:03:00,1.51185,1.51205,1.51185,1.51195,164100000.0
2009-11-09 07:04:00,1.51195,1.512,1.5119,1.5119,145500000.0
2009-11-09 07:05:00,1.51195,1.512,1.5119,1.512,172900000.0
2009-11-09 07:06:00,1.512,1.512,1.5119,1.51195,102400000.0
2009-11-09 07:07:00,1.51195,1.512,1.5119,1.512,99000000.0
2009-11-09 07:08:00,1.512,1.51205,1.5119,1.512,183300000.0
2009-11-09 07:09:00,1.512,1.51205,1.5119,1.5119,149300000.0
2009-11-09 07:10:00,1.5119,1.512,1.5119,1.51195,141700000.0
2009-11-09 07:11:00,1.51195,1.512,1.5119,1.51195,74200000.0
2009-11-09 07:12:00,1.51195,1.512,1.5119,1.5119,183600000.0
2009-11-09 07:13:00,1.5119,1.51195,1.5119,1.51195,128900000.0
2009-11-09 07:14:00,1.51195,1.51195,1.51195,1.51195,218800000.0
2009-11-09 07:15:00,1.51195,1.512,1.51195,1.512,192500000.0
2009-11-09 07:16:00,1.51195,1.512,1.51195,1.512,96400000.0
2009-11-09 07:17:00,1.512,1.512,1.51195,1.512,266100000.0
2009-11-09 07:18:00,1.512,1.512,1.512,1.512,4800000.0
2009-11-09 07:19:00,1.512,1.512,1.512,1.512,52400000.0
2009-11-09 07:20:00,1.512,1.51205,1.51195,1.512,114000000.0
2009-11-09 07:21:00,1.512,1.512,1.512,1.512,99800000.0
2009-11-09 07:22:00,1.512,1.5121,1.512,1.51205,140000000.0
2009-11-09 07:23:00,1.51205,1.51205,1.51205,1.51205,64900000.0
2009-11-09 07:24:00,1.51205,1.5121,1.512,1.512,163100000.0
2009-11-09 07:25:00,1.51205,1.5121,1.512,1.51205,175100000.0
2009-11-09 07:26:00,1.51205,1.5121,1.51205,1.5121,84900000.0
2009-11-09 07:27:00,1.51205,1.5121,1.51205,1.51205,66700000.0
2009-11-09 07:28:00,1.51205,1.51205,1.51205,1.51205,8100000.0
2009-11-09 07:29:00,1.51205,1.5121,1.512,1.51205,200000000.0
2009-11-09 07:30:00,1.51205,1.5122,1.512,1.51205,300300000.0
2009-11-09 07:31:00,1.51205,1.5121,1.512,1.512,261000000.0
2009-11-09 07:32:00,1.512,1.512,1.5119,1.51195,125800000.0
2009-11-09 07:33:00,1.51195,1.512,1.5119,1.512,73200000.0
2009-11-09 07:34:00,1.512,1.512,1.5119,1.512,95900000.0
2009-11-09 07:35:00,1.51205,1.51205,1.5119,1.51195,104900000.0
2009-11-09 07:36:00,1.512,1.512,1.5119,1.51195,117500000.0
2009-11-09 07:37:00,1.51205,1.5121,1.512,1.51205,179800000.0
2009-11-09 07:38:00,1.51205,1.5121,1.51205,1.51205,218400000.0
2009-11-09 07:39:00,1.51205,1.5121,1.512,1.51205,279800000.0
2009-11-09 07:40:00,1.51205,1.5122,1.512,1.51205,429200000.0
2009-11-09 07:41:00,1.51205,1.51205,1.51195,1.512,287500000.0
2009-11-09 07:42:00,1.512,1.512,1.51185,1.51195,153500000.0
2009-11-09 07:43:00,1.51195,1.512,1.5119,1.5119,136700000.0
2009-11-09 07:44:00,1.512,1.512,1.5119,1.512,189700000.0
2009-11-09 07:45:00,1.51205,1.51205,1.51195,1.51195,127500000.0
2009-11-09 07:46:00,1.512,1.51205,1.51195,1.51195,229500000.0
2009-11-09 07:47:00,1.51195,1.512,1.5119,1.512,223200000.0
2009-11-09 07:48:00,1.51195,1.512,1.51185,1.5119,283400000.0
2009-11-09 07:49:00,1.5119,1.512,1.5119,1.512,212100000.0
2009-11-09 07:50:00,1.512,1.512,1.51195,1.512,297200000.0
2009-11-09 07:51:00,1.512,1.512,1.51195,1.51195,189200000.0
2009-11-09 07:52:00,1.512,1.512,1.51185,1.5119,240700000.0
2009-11-09 07:53:00,1.51185,1.5119,1.51185,1.5119,91800000.0
2009-11-09 07:54:00,1.5119,1.5119,1.5118,1.51185,42400000.0
2009-11-09 07:55:00,1.51185,1.5119,1.51165,1.5117,386500000.0
2009-11-09 07:56:00,1.5117,1.51185,1.51165,1.51175,388800000.0
2009-11-09 07:57:00,1.51175,1.5118,1.5117,1.51175,200000000.0
2009-11-09 07:58:00,1.51175,1.51175,1.51175,1.51175,61000000.0
2009-11-09 07:59:00,1.51175,1.51185,1.5117,1.51175,155700000.0
2009-11-09 08:00:00,1.51175,1.51175,1.51165,1.51165,344500000.0
2009-11-09 08:01:00,1.51165,1.5117,1.5116,1.51165,242200000.0
2009-11-09 08:02:00,1.51165,1.5117,1.51165,1.5117,115500000.0
2009-11-09 08:03:00,1.5117,1.5117,1.5117,1.5117,82000000.0
2009-11-09 08:04:00,1.5117,1.5117,1.5117,1.5117,128700000.0
2009-11-09 08:05:00,1.5117,1.5117,1.5117,1.5117,325600000.0
2009-11-09 08:06:00,1.5117,1.5117,1.51165,1.51165,281500000.0
2009-11-09 08:07:00,1.51165,1.51165,1.51165,1.51165,112400000.0
2009-11-09 08:08:00,1.51165,1.51165,1.51165,1.51165,163300000.0
2009-11-09 08:09:00,1.51165,1.51165,1.51165,1.51165,291700000.0
2009-11-09 08:10:00,1.51165,1.51165,1.51165,1.51165,398100000.0
2009-11-09 08:11:00,1.51165,1.51165,1.51165,1.51165,140800000.0
2009-11-09 08:12:00,1.51165,1.51165,1.51165,1.51165,134500000.0
2009-11-09 08:13:00,1.51165,1.51165,1.51165,1.51165,78500000.0
2009-11-09 08:14:00,1.51165,1.51165,1.5116,1.51165,74800000.0
2009-11-09 08:15:00,1.51165,1.51165,1.51165,1.51165,161400000.0
2009-11-09 08:16:00,1.51165,1.51165,1.51165,1.51165,126900000.0
2009-11-09 08:17:00,1.51165,1.5117,1.51165,1.51165,200300000.0
2009-11-09 08:18:00,1.51165,1.5117,1.5116,1.51165,193800000.0
2009-11-09 08:19:00,1.51165,1.51165,1.5116,1.51165,338300000.0
2009-11-09 08:20:00,1.51165,1.51165,1.5116,1.51165,172500000.0
2009-11-09 08:21:00,1.51165,1.51165,1.5116,1.51165,450900000.0
2009-11-09 08:22:00,1.51165,1.5117,1.51165,1.51165,233000000.0
2009-11-09 08:23:00,1.51165,1.51165,1.5116,1.51165,184700000.0
2009-11-09 08:24:00,1.51165,1.5117,1.51165,1.51165,445100000.0
2009-11-09 08:25:00,1.51165,1.51165,1.51165,1.51165,218000000.0
2009-11-09 08:26:00,1.51165,1.51165,1.51145,1.51145,314500000.0
2009-11-09 08:27:00,1.5115,1.5116,1.5115,1.51155,213500000.0
2009-11-09 08:28:00,1.51155,1.5116,1.51155,1.5116,217900000.0
2009-11-09 08:29:00,1.5116,1.5116,1.51155,1.51155,267900000.0
2009-11-09 08:30:00,1.51155,1.5116,1.51155,1.5116,231800000.0
2009-11-09 08:31:00,1.5116,1.5116,1.51155,1.5116,101000000.0
2009-11-09 08:32:00,1.5116,1.5116,1.5116,1.5116,14500000.0
2009-11-09 08:33:00,1.51165,1.51165,1.5116,1.51165,93500000.0
2009-11-09 08:34:00,1.5116,1.51165,1.5116,1.51165,144500000.0
2009-11-09 08:35:00,1.51165,1.51165,1.5116,1.5116,60800000.0
2009-11-09 08:36:00,1.5116,1.5116,1.51155,1.5116,384900000.0
2009-11-09 08:37:00,1.5116,1.51165,1.5116,1.5116,214900000.0
2009-11-09 08:38:00,1.5116,1.5116,1.5116,1.5116,32500000.0
2009-11-09 08:39:00,1.5116,1.51165,1.5116,1.5116,197600000.0
2009-11-09 08:40:00,1.5116,1.5117,1.51155,1.51155,349200000.0
2009-11-09 08:41:00,1.5116,1.5116,1.51155,1.5116,219900000.0
2009-11-09 08:42:00,1.5116,1.5116,1.51155,1.5116,221500000.0
2009-11-09 08:43:00,1.5116,1.5116,1.51155,1.5116,136300000.0
2009-11-09 08:44:00,1.5116,1.5117,1.51155,1.5116,248900000.0
2009-11-09 08:45:00,1.5116,1.5117,1.5116,1.5116,245900000.0
2009-11-09 08:46:00,1.5116,1.5117,1.5116,1.5117,298500000.0
2009-11-09 08:47:00,1.5117,1.5117,1.5116,1.51165,272900000.0
2009-11-09 08:48:00,1.51165,1.5117,1.5116,1.51165,250400000.0
2009-11-09 08:49:00,1.5116,1.5116,1.51155,1.5116,261900000.0
2009-11-09 08:50:00,1.5116,1.5116,1.51155,1.5116,80400000.0
2009-11-09 08:51:00,1.5116,1.5116,1.51155,1.51155,52600000.0
2009-11-09 08:52:00,1.51155,1.51165,1.51155,1.5116,262000000.0
2009-11-09 08:53:00,1.5116,1.5117,1.51155,1.51155,186300000.0
2009-11-09 08:54:00,1.51155,1.51165,1.51155,1.5116,251400000.0
2009-11-09 08:55:00,1.5116,1.5117,1.5116,1.51165,140700000.0
2009-11-09 08:56:00,1.51165,1.5117,1.51165,1.5117,88200000.0
2009-11-09 08:57:00,1.5117,1.51175,1.5117,1.5117,78900000.0
2009-11-09 08:58:00,1.5117,1.51185,1.51165,1.5117,191100000.0
2009-11-09 08:59:00,1.5117,1.512,1.51165,1.5117,80500000.0
2009-11-09 09:00:00,1.5117,1.51175,1.51155,1.5116,348800001.0
2009-11-09 09:01:00,1.5116,1.5118,1.51155,1.5117,260400000.0
2009-11-09 09:02:00,1.5117,1.51175,1.5117,1.5117,221200000.0
2009-11-09 09:03:00,1.51165,1.51165,1.5116,1.5116,191200000.0
2009-11-09 09:04:00,1.5116,1.51165,1.51155,1.5116,108200000.0
2009-11-09 09:05:00,1.51155,1.51155,1.51125,1.5113,269100000.0
2009-11-09 09:06:00,1.5113,1.5113,1.51125,1.5113,113300000.0
2009-11-09 09:07:00,1.5113,1.51135,1.5113,1.5113,194700000.0
2009-11-09 09:08:00,1.5113,1.5114,1.51125,1.5113,178200000.0
2009-11-09 09:09:00,1.5113,1.5113,1.51125,1.5113,104100000.0
2009-11-09 09:10:00,1.5113,1.5115,1.5113,1.5115,143200000.0
2009-11-09 09:11:00,1.5115,1.5115,1.51135,1.51135,166400000.0
2009-11-09 09:12:00,1.5113,1.5115,1.5113,1.51145,185000000.0
2009-11-09 09:13:00,1.51145,1.5115,1.51145,1.5115,47600000.0
2009-11-09 09:14:00,1.5115,1.5115,1.5114,1.5114,61700000.0
2009-11-09 09:15:00,1.5114,1.51155,1.5114,1.51155,172800000.0
2009-11-09 09:16:00,1.51155,1.5117,1.51155,1.51165,341500000.0
2009-11-09 09:17:00,1.51165,1.5119,1.51165,1.5119,476900000.0
2009-11-09 09:18:00,1.5119,1.512,1.5117,1.5118,329200000.0
2009-11-09 09:19:00,1.5118,1.5118,1.5116,1.5116,58800000.0
2009-11-09 09:20:00,1.51165,1.5118,1.5116,1.51175,257100000.0
2009-11-09 09:21:00,1.51175,1.51175,1.51165,1.5117,262100000.0
2009-11-09 09:22:00,1.5117,1.5118,1.51165,1.5117,234400000.0
2009-11-09 09:23:00,1.5117,1.5118,1.5117,1.5117,203800000.0
2009-11-09 09:24:00,1.51175,1.51185,1.5117,1.5117,240100000.0
2009-11-09 09:25:00,1.5117,1.51185,1.5117,1.5118,349100000.0
2009-11-09 09:26:00,1.5118,1.51195,1.51175,1.51185,551200000.0
2009-11-09 09:27:00,1.51185,1.51195,1.5118,1.5119,458400000.0
2009-11-09 09:28:00,1.512,1.51215,1.51185,1.51205,250400000.0
2009-11-09 09:29:00,1.51205,1.51205,1.5119,1.5119,157300000.0
2009-11-09 09:30:00,1.5119,1.51205,1.5119,1.51205,180700000.0
2009-11-09 09:31:00,1.512,1.512,1.5119,1.5119,134900000.0
2009-11-09 09:32:00,1.5119,1.51195,1.51175,1.5118,365700000.0
2009-11-09 09:33:00,1.5118,1.51185,1.5118,1.5118,287100000.0
2009-11-09 09:34:00,1.51185,1.51185,1.5117,1.5117,500099999.0
2009-11-09 09:35:00,1.5117,1.5118,1.5117,1.5118,256200000.0
2009-11-09 09:36:00,1.5118,1.5118,1.51155,1.51155,256000000.0
2009-11-09 09:37:00,1.51155,1.51155,1.5113,1.5113,290800000.0
2009-11-09 09:38:00,1.5113,1.51155,1.5113,1.5115,440500000.0
2009-11-09 09:39:00,1.5115,1.5115,1.5115,1.5115,241500000.0
2009-11-09 09:40:00,1.5115,1.5116,1.5115,1.5115,364200000.0
2009-11-09 09:41:00,1.5115,1.51155,1.51145,1.5115,241900000.0
2009-11-09 09:42:00,1.5115,1.51165,1.5115,1.5116,495800000.0
2009-11-09 09:43:00,1.5116,1.51165,1.5115,1.51155,411800000.0
2009-11-09 09:44:00,1.51155,1.51165,1.51155,1.51165,250500000.0
2009-11-09 09:45:00,1.51165,1.51175,1.51155,1.5116,474400000.0
2009-11-09 09:46:00,1.5116,1.51165,1.51135,1.5115,733700000.0
2009-11-09 09:47:00,1.5115,1.5115,1.51145,1.51145,359600000.0
2009-11-09 09:48:00,1.51145,1.5115,1.5114,1.5114,523500000.0
2009-11-09 09:49:00,1.5114,1.51145,1.51135,1.51145,403700000.0
2009-11-09 09:50:00,1.51145,1.51145,1.5113,1.51135,316600000.0
2009-11-09 09:51:00,1.51135,1.51145,1.5113,1.5114,361100000.0
2009-11-09 09:52:00,1.5114,1.51145,1.5113,1.51135,472499999.0
2009-11-09 09:53:00,1.51135,1.51175,1.51135,1.5114,415999999.0
2009-11-09 09:54:00,1.5114,1.51165,1.51135,1.5114,610200001.0
2009-11-09 09:55:00,1.5114,1.5114,1.5113,1.5113,312400000.0
2009-11-09 09:56:00,1.5113,1.5113,1.5108,1.5111,606200000.0
2009-11-09 09:57:00,1.5111,1.51115,1.51095,1.51105,376300000.0
2009-11-09 09:58:00,1.51105,1.5112,1.51095,1.51115,394299999.0
2009-11-09 09:59:00,1.5112,1.5112,1.51065,1.5108,556600001.0
2009-11-09 10:00:00,1.51075,1.5108,1.5103,1.5104,740400000.0
2009-11-09 10:01:00,1.51045,1.51055,1.5103,1.5104,520600000.0
2009-11-09 10:02:00,1.5104,1.5104,1.51025,1.51035,834000003.0
2009-11-09 10:03:00,1.51035,1.51045,1.5103,1.51035,581200000.0
2009-11-09 10:04:00,1.51035,1.5104,1.5103,1.5103,155400000.0
2009-11-09 10:05:00,1.5103,1.51045,1.5103,1.5104,695500001.0
2009-11-09 10:06:00,1.51035,1.5104,1.5103,1.5103,418700000.0
2009-11-09 10:07:00,1.5103,1.51045,1.5103,1.51045,461600000.0
2009-11-09 10:08:00,1.51045,1.51045,1.51035,1.5104,577200000.0
2009-11-09 10:09:00,1.5104,1.51045,1.51035,1.5104,464500000.0
2009-11-09 10:10:00,1.51035,1.5104,1.5101,1.5103,718400000.0
2009-11-09 10:11:00,1.5103,1.5103,1.51015,1.5102,311500000.0
2009-11-09 10:12:00,1.5102,1.5103,1.51015,1.51025,533100000.0
2009-11-09 10:13:00,1.51025,1.5104,1.5102,1.5102,315300000.0
2009-11-09 10:14:00,1.51015,1.5102,1.51005,1.51015,400300000.0
2009-11-09 10:15:00,1.51015,1.5102,1.51005,1.51015,214300000.0
2009-11-09 10:16:00,1.51015,1.51035,1.5101,1.5103,279300000.0
2009-11-09 10:17:00,1.5103,1.5103,1.5102,1.51025,296600000.0
2009-11-09 10:18:00,1.51025,1.5103,1.51005,1.51015,571600002.0
2009-11-09 10:19:00,1.51015,1.5102,1.51015,1.5102,472200000.0
2009-11-09 10:20:00,1.5102,1.51035,1.5102,1.51035,398100001.0
2009-11-09 10:21:00,1.51035,1.5104,1.5103,1.5104,455000000.0
2009-11-09 10:22:00,1.5104,1.51045,1.5104,1.51045,96000000.0
2009-11-09 10:23:00,1.51045,1.5105,1.51035,1.51045,172500000.0
2009-11-09 10:24:00,1.51045,1.51045,1.5104,1.5104,166400000.0
2009-11-09 10:25:00,1.5104,1.5105,1.5104,1.51045,168400000.0
2009-11-09 10:26:00,1.51045,1.5105,1.51045,1.51045,55400000.0
2009-11-09 10:27:00,1.51045,1.51045,1.51035,1.5104,419000000.0
2009-11-09 10:28:00,1.5104,1.51045,1.51035,1.51035,472100000.0
2009-11-09 10:29:00,1.51035,1.51035,1.51035,1.51035,257500000.0
2009-11-09 10:30:00,1.51035,1.5104,1.51035,1.5104,254200000.0
2009-11-09 10:31:00,1.5104,1.5104,1.51035,1.5104,293800001.0
2009-11-09 10:32:00,1.5104,1.51045,1.5102,1.5104,497699999.0
2009-11-09 10:33:00,1.5104,1.5104,1.5104,1.5104,68900000.0
2009-11-09 10:34:00,1.51035,1.51035,1.5103,1.5103,68900000.0
2009-11-09 10:35:00,1.5103,1.51035,1.5103,1.5103,203800000.0
2009-11-09 10:36:00,1.51035,1.51045,1.5103,1.51045,263800000.0
2009-11-09 10:37:00,1.51045,1.51055,1.51035,1.51035,350200000.0
2009-11-09 10:38:00,1.51035,1.51045,1.5103,1.5103,372700001.0
2009-11-09 10:39:00,1.51035,1.51045,1.5103,1.51045,354900000.0
2009-11-09 10:40:00,1.51045,1.51045,1.51045,1.51045,395200000.0
2009-11-09 10:41:00,1.51045,1.5105,1.51035,1.5104,358300000.0
2009-11-09 10:42:00,1.5104,1.51055,1.5104,1.51045,242000000.0
2009-11-09 10:43:00,1.51045,1.5105,1.5104,1.51045,487400000.0
2009-11-09 10:44:00,1.5105,1.5105,1.51045,1.51045,493200000.0
2009-11-09 10:45:00,1.51045,1.5105,1.5104,1.51045,614000000.0
2009-11-09 10:46:00,1.51045,1.5105,1.5104,1.5104,460600000.0
2009-11-09 10:47:00,1.5104,1.5105,1.5103,1.5103,673500000.0
2009-11-09 10:48:00,1.5103,1.51035,1.5103,1.5103,385400000.0
2009-11-09 10:49:00,1.5103,1.5104,1.5103,1.5103,279100000.0
2009-11-09 10:50:00,1.5103,1.51035,1.5103,1.5103,287000000.0
2009-11-09 10:51:00,1.5103,1.51045,1.5103,1.5104,463200000.0
2009-11-09 10:52:00,1.5104,1.51055,1.5104,1.5105,476600000.0
2009-11-09 10:53:00,1.5105,1.51075,1.5105,1.51075,621999999.0
2009-11-09 10:54:00,1.51075,1.5108,1.5107,1.5107,342100000.0
2009-11-09 10:55:00,1.5107,1.51075,1.5105,1.51055,236100000.0
2009-11-09 10:56:00,1.5105,1.51055,1.51045,1.5105,232700000.0
2009-11-09 10:57:00,1.5105,1.51055,1.51045,1.51045,192300000.0
2009-11-09 10:58:00,1.51045,1.51055,1.51045,1.51055,340900000.0
2009-11-09 10:59:00,1.51055,1.51055,1.5105,1.5105,185900000.0
2009-11-09 11:00:00,1.51055,1.51055,1.5104,1.5104,437700000.0
2009-11-09 11:01:00,1.5104,1.5104,1.5104,1.5104,309400000.0
2009-11-09 11:02:00,1.5104,1.51045,1.5104,1.5104,374700000.0
2009-11-09 11:03:00,1.5104,1.51045,1.5104,1.5104,281800000.0
2009-11-09 11:04:00,1.51045,1.5106,1.51045,1.5105,505199998.0
2009-11-09 11:05:00,1.5105,1.51055,1.51045,1.51045,448000000.0
2009-11-09 11:06:00,1.51045,1.5108,1.51045,1.5107,290700000.0
2009-11-09 11:07:00,1.5107,1.5107,1.51055,1.51055,352200000.0
2009-11-09 11:08:00,1.51055,1.5107,1.5105,1.5105,490699999.0
2009-11-09 11:09:00,1.5105,1.51055,1.51045,1.51045,400400000.0
2009-11-09 11:10:00,1.51045,1.5105,1.5104,1.51045,506600000.0
2009-11-09 11:11:00,1.5104,1.51045,1.51035,1.5104,176799999.0
2009-11-09 11:12:00,1.5104,1.51045,1.5104,1.51045,417300000.0
2009-11-09 11:13:00,1.51045,1.51045,1.51035,1.5104,351700000.0
2009-11-09 11:14:00,1.5104,1.5106,1.51035,1.5106,474200001.0
2009-11-09 11:15:00,1.51055,1.5108,1.51055,1.51075,388200000.0
2009-11-09 11:16:00,1.51075,1.5108,1.5107,1.5107,226100000.0
2009-11-09 11:17:00,1.5107,1.51075,1.51055,1.51065,263000000.0
2009-11-09 11:18:00,1.51065,1.51065,1.5104,1.5105,583200000.0
2009-11-09 11:19:00,1.5105,1.5106,1.5105,1.5105,468300000.0
2009-11-09 11:20:00,1.5105,1.51055,1.5105,1.51055,86500000.0
2009-11-09 11:21:00,1.51055,1.5106,1.5105,1.5105,234800000.0
2009-11-09 11:22:00,1.51055,1.51055,1.5105,1.51055,144800000.0
2009-11-09 11:23:00,1.51055,1.51055,1.5105,1.51055,122700000.0
2009-11-09 11:24:00,1.51055,1.51055,1.5105,1.5105,272500000.0
2009-11-09 11:25:00,1.5106,1.5106,1.5105,1.51055,279900000.0
2009-11-09 11:26:00,1.5105,1.5107,1.5105,1.51055,484199999.0
2009-11-09 11:27:00,1.51055,1.51065,1.51055,1.5106,329500000.0
2009-11-09 11:28:00,1.51055,1.51075,1.51055,1.5107,365400000.0
2009-11-09 11:29:00,1.5107,1.5108,1.5106,1.5107,529500000.0
2009-11-09 11:30:00,1.5107,1.51075,1.51065,1.51065,295500000.0
2009-11-09 11:31:00,1.51065,1.5107,1.51065,1.51065,302100000.0
2009-11-09 11:32:00,1.51065,1.51065,1.5105,1.5105,328600000.0
2009-11-09 11:33:00,1.5105,1.5105,1.5105,1.5105,332600000.0
2009-11-09 11:34:00,1.5105,1.5105,1.5105,1.5105,137600000.0
2009-11-09 11:35:00,1.5105,1.51055,1.5105,1.5105,468200000.0
2009-11-09 11:36:00,1.5105,1.51065,1.5105,1.51065,403600000.0
2009-11-09 11:37:00,1.51065,1.51065,1.5106,1.5106,270700000.0
2009-11-09 11:38:00,1.5106,1.5106,1.5105,1.5106,475000000.0
2009-11-09 11:39:00,1.5106,1.51065,1.5105,1.5106,488500000.0
2009-11-09 11:40:00,1.51065,1.5107,1.51055,1.5106,604800000.0
2009-11-09 11:41:00,1.5106,1.51065,1.5106,1.5106,528800000.0
2009-11-09 11:42:00,1.5106,1.51065,1.51055,1.51065,435300000.0
2009-11-09 11:43:00,1.51065,1.51075,1.5106,1.51075,449800000.0
2009-11-09 11:44:00,1.51075,1.51075,1.5106,1.5106,477300000.0
2009-11-09 11:45:00,1.5106,1.5107,1.51055,1.5106,508500000.0
2009-11-09 11:46:00,1.5106,1.51065,1.51055,1.51055,629100000.0
2009-11-09 11:47:00,1.51055,1.5106,1.51055,1.51055,897300002.0
2009-11-09 11:48:00,1.5106,1.51065,1.5106,1.5106,405600000.0
2009-11-09 11:49:00,1.5106,1.51065,1.51055,1.5106,586500001.0
2009-11-09 11:50:00,1.5106,1.51065,1.51055,1.5106,522800002.0
2009-11-09 11:51:00,1.5106,1.51065,1.51055,1.5106,408600000.0
2009-11-09 11:52:00,1.5106,1.51065,1.51055,1.5106,458900000.0
2009-11-09 11:53:00,1.5106,1.5106,1.5105,1.5105,214180000.0
2009-11-09 11:54:00,1.5105,1.5105,1.51025,1.51025,409700000.0
2009-11-09 11:55:00,1.51025,1.5103,1.51005,1.51015,774600000.0
2009-11-09 11:56:00,1.51015,1.5103,1.5101,1.51025,504000000.0
2009-11-09 11:57:00,1.51025,1.5103,1.51015,1.51025,290000000.0
2009-11-09 11:58:00,1.51025,1.51035,1.5102,1.51035,281700000.0
2009-11-09 11:59:00,1.5103,1.5103,1.51015,1.51025,129300000.0
2009-11-09 12:00:00,1.5102,1.51025,1.51015,1.5102,489800001.0
2009-11-09 12:01:00,1.5102,1.51025,1.5101,1.51025,498300000.0
2009-11-09 12:02:00,1.51025,1.51025,1.51015,1.51025,640000000.0
2009-11-09 12:03:00,1.51025,1.51025,1.51025,1.51025,422000000.0
2009-11-09 12:04:00,1.51025,1.51045,1.5102,1.51025,748900001.0
2009-11-09 12:05:00,1.51025,1.51035,1.51015,1.5103,525200000.0
2009-11-09 12:06:00,1.5103,1.5103,1.5101,1.5101,641900003.0
2009-11-09 12:07:00,1.51015,1.51025,1.5101,1.5102,498600002.0
2009-11-09 12:08:00,1.5102,1.51035,1.51005,1.5101,696900000.0
2009-11-09 12:09:00,1.5101,1.5102,1.51005,1.51005,630700002.0
2009-11-09 12:10:00,1.51005,1.5102,1.51005,1.5102,394400000.0
2009-11-09 12:11:00,1.5102,1.51025,1.51,1.51015,448400002.0
2009-11-09 12:12:00,1.51015,1.5102,1.5101,1.51015,597700000.0
2009-11-09 12:13:00,1.5101,1.51015,1.51005,1.51005,490300004.0
2009-11-09 12:14:00,1.51005,1.5101,1.51005,1.51005,466800002.0
2009-11-09 12:15:00,1.51005,1.51015,1.51005,1.5101,687700007.0
2009-11-09 12:16:00,1.51015,1.51015,1.5101,1.51015,256800000.0
2009-11-09 12:17:00,1.51015,1.5102,1.51005,1.5101,390900004.0
2009-11-09 12:18:00,1.51015,1.51015,1.51005,1.5101,583200004.0
2009-11-09 12:19:00,1.5101,1.51015,1.51005,1.5101,469499999.0
2009-11-09 12:20:00,1.5101,1.51015,1.5101,1.51015,97100000.0
2009-11-09 12:21:00,1.5101,1.51015,1.5101,1.51015,169100000.0
2009-11-09 12:22:00,1.51015,1.5102,1.5101,1.5102,387000000.0
2009-11-09 12:23:00,1.5102,1.51025,1.5101,1.5102,433200003.0
2009-11-09 12:24:00,1.5102,1.51025,1.5102,1.5102,416400000.0
2009-11-09 12:25:00,1.5102,1.5103,1.51015,1.5102,451900001.0
2009-11-09 12:26:00,1.5102,1.5104,1.5102,1.5103,362100000.0
2009-11-09 12:27:00,1.51025,1.51035,1.51025,1.51035,403100000.0
2009-11-09 12:28:00,1.51035,1.51045,1.5103,1.5104,446399998.0
2009-11-09 12:29:00,1.5104,1.5104,1.51025,1.5103,417100000.0
2009-11-09 12:30:00,1.5103,1.5104,1.51025,1.5103,673500000.0
2009-11-09 12:31:00,1.5103,1.51035,1.5103,1.5103,446000000.0
2009-11-09 12:32:00,1.5103,1.51035,1.5103,1.51035,506700000.0
2009-11-09 12:33:00,1.51035,1.51045,1.51035,1.5104,870800000.0
2009-11-09 12:34:00,1.5104,1.5104,1.51025,1.5103,747600001.0
2009-11-09 12:35:00,1.5103,1.5103,1.5102,1.5103,345700000.0
2009-11-09 12:36:00,1.5103,1.5104,1.51025,1.51035,285800000.0
2009-11-09 12:37:00,1.51035,1.5104,1.51035,1.5104,166400000.0
2009-11-09 12:38:00,1.5104,1.5104,1.5103,1.51035,191300000.0
2009-11-09 12:39:00,1.51035,1.51035,1.5103,1.5103,212400000.0
2009-11-09 12:40:00,1.5103,1.51045,1.5103,1.5104,431700000.0
2009-11-09 12:41:00,1.5104,1.51045,1.51035,1.5104,242700000.0
2009-11-09 12:42:00,1.5104,1.5105,1.5104,1.5104,565900000.0
2009-11-09 12:43:00,1.5104,1.5104,1.51035,1.5104,351200000.0
2009-11-09 12:44:00,1.5104,1.5104,1.5103,1.5103,216800000.0
2009-11-09 12:45:00,1.5103,1.51045,1.5103,1.5104,334700000.0
2009-11-09 12:46:00,1.5104,1.51045,1.5103,1.5103,328200000.0
2009-11-09 12:47:00,1.5103,1.51035,1.5103,1.5103,210800000.0
2009-11-09 12:48:00,1.5103,1.51035,1.5103,1.5103,307600000.0
2009-11-09 12:49:00,1.5103,1.5104,1.5103,1.5103,454000000.0
2009-11-09 12:50:00,1.5103,1.51035,1.51025,1.51025,282700000.0
2009-11-09 12:51:00,1.51025,1.51035,1.51025,1.51035,387600000.0
2009-11-09 12:52:00,1.51035,1.5104,1.51035,1.51035,327400000.0
2009-11-09 12:53:00,1.51035,1.51035,1.51035,1.51035,430200000.0
2009-11-09 12:54:00,1.51035,1.5104,1.51035,1.5104,443100000.0
2009-11-09 12:55:00,1.51045,1.5106,1.5104,1.5104,530200000.0
2009-11-09 12:56:00,1.5104,1.51055,1.5104,1.51045,355400000.0
2009-11-09 12:57:00,1.51045,1.5105,1.51045,1.5105,302100000.0
2009-11-09 12:58:00,1.5105,1.5106,1.5104,1.5104,358900000.0
2009-11-09 12:59:00,1.5104,1.51055,1.51035,1.51055,300500000.0
2009-11-09 13:00:00,1.5106,1.5106,1.51045,1.51045,336000000.0
2009-11-09 13:01:00,1.51045,1.5106,1.51045,1.5105,483100000.0
2009-11-09 13:02:00,1.5105,1.51055,1.51035,1.51035,485999998.0
2009-11-09 13:03:00,1.51035,1.51045,1.51035,1.51045,293299999.0
2009-11-09 13:04:00,1.51045,1.5105,1.51025,1.51035,717400000.0
2009-11-09 13:05:00,1.51035,1.5105,1.51035,1.5104,628300000.0
2009-11-09 13:06:00,1.5104,1.5104,1.5103,1.5103,322600000.0
2009-11-09 13:07:00,1.5103,1.5106,1.5103,1.51055,596100001.0
2009-11-09 13:08:00,1.51055,1.51055,1.51035,1.5104,451700002.0
2009-11-09 13:09:00,1.51045,1.5105,1.51035,1.5105,408100001.0
2009-11-09 13:10:00,1.51045,1.51055,1.5104,1.5104,528700000.0
2009-11-09 13:11:00,1.5104,1.5105,1.5103,1.51035,242600000.0
2009-11-09 13:12:00,1.5104,1.51045,1.51035,1.51045,721799999.0
2009-11-09 13:13:00,1.51045,1.51045,1.5103,1.5104,441999999.0
2009-11-09 13:14:00,1.5104,1.5105,1.51035,1.51045,518300001.0
2009-11-09 13:15:00,1.5105,1.5105,1.5104,1.5104,449600000.0
2009-11-09 13:16:00,1.5104,1.51045,1.51035,1.5104,440900000.0
2009-11-09 13:17:00,1.5104,1.5104,1.51035,1.5104,438300000.0
2009-11-09 13:18:00,1.5104,1.5104,1.5104,1.5104,237100000.0
2009-11-09 13:19:00,1.5104,1.5105,1.5104,1.5105,480699999.0
2009-11-09 13:20:00,1.5105,1.5105,1.51025,1.5104,383600002.0
2009-11-09 13:21:00,1.51035,1.51035,1.5103,1.5103,167600000.0
2009-11-09 13:22:00,1.5103,1.5103,1.51015,1.51025,466000002.0
2009-11-09 13:23:00,1.51025,1.51025,1.51025,1.51025,394200000.0
2009-11-09 13:24:00,1.51025,1.51025,1.51025,1.51025,247600000.0
2009-11-09 13:25:00,1.51025,1.5103,1.51025,1.5103,125800000.0
2009-11-09 13:26:00,1.5103,1.51035,1.51025,1.51035,353100000.0
2009-11-09 13:27:00,1.51035,1.51035,1.51025,1.5103,371200000.0
2009-11-09 13:28:00,1.5103,1.5103,1.51025,1.5103,152000001.0
2009-11-09 13:29:00,1.5103,1.51035,1.51025,1.5103,438700000.0
2009-11-09 13:30:00,1.51035,1.51035,1.5102,1.51025,516000000.0
2009-11-09 13:31:00,1.51025,1.5103,1.51015,1.51025,579800000.0
2009-11-09 13:32:00,1.51025,1.51035,1.51025,1.51035,356700002.0
2009-11-09 13:33:00,1.51035,1.51035,1.51025,1.51025,173300000.0
2009-11-09 13:34:00,1.51015,1.5102,1.51015,1.5102,184200000.0
2009-11-09 13:35:00,1.5102,1.51025,1.5102,1.5102,178900000.0
2009-11-09 13:36:00,1.5102,1.5102,1.5101,1.51015,428700000.0
2009-11-09 13:37:00,1.51015,1.5102,1.51015,1.51015,364800000.0
2009-11-09 13:38:00,1.51015,1.5102,1.51005,1.5102,494000000.0
2009-11-09 13:39:00,1.5102,1.51025,1.5102,1.5102,600800000.0
2009-11-09 13:40:00,1.5102,1.5104,1.5102,1.51035,253900000.0
2009-11-09 13:41:00,1.51035,1.51045,1.51025,1.5103,550600000.0
2009-11-09 13:42:00,1.5103,1.51035,1.51025,1.51025,593799999.0
2009-11-09 13:43:00,1.51025,1.51025,1.5101,1.5101,337800000.0
2009-11-09 13:44:00,1.5101,1.5102,1.5101,1.51015,394300001.0
2009-11-09 13:45:00,1.51015,1.5102,1.5101,1.5102,639099998.0
2009-11-09 13:46:00,1.5102,1.51025,1.5102,1.5102,265700000.0
2009-11-09 13:47:00,1.5102,1.5102,1.51015,1.51015,78800000.0
2009-11-09 13:48:00,1.5102,1.5102,1.51015,1.51015,185900000.0
2009-11-09 13:49:00,1.51015,1.51015,1.5101,1.51015,115800000.0
2009-11-09 13:50:00,1.51015,1.51015,1.5101,1.51015,324100000.0
2009-11-09 13:51:00,1.51015,1.5102,1.51015,1.5102,268600001.0
2009-11-09 13:52:00,1.5102,1.51025,1.5102,1.5102,287200000.0
2009-11-09 13:53:00,1.5102,1.5103,1.51015,1.5102,243600000.0
2009-11-09 13:54:00,1.51015,1.5102,1.51015,1.51015,368300000.0
2009-11-09 13:55:00,1.51015,1.51015,1.5101,1.5101,175000000.0
2009-11-09 13:56:00,1.51015,1.5102,1.51015,1.5102,53600000.0
2009-11-09 13:57:00,1.5102,1.5102,1.5102,1.5102,12800000.0
2009-11-09 13:58:00,1.5102,1.51025,1.5102,1.5102,192000000.0
2009-11-09 13:59:00,1.5102,1.51025,1.5101,1.5101,303700000.0
2009-11-09 14:00:00,1.5101,1.5102,1.5101,1.51015,393900000.0
2009-11-09 14:01:00,1.51015,1.5102,1.5101,1.51015,197800000.0
2009-11-09 14:02:00,1.51015,1.5103,1.51015,1.51025,283700000.0
2009-11-09 14:03:00,1.51025,1.5103,1.51025,1.51025,148700000.0
2009-11-09 14:04:00,1.51025,1.5103,1.51025,1.51025,165700000.0
2009-11-09 14:05:00,1.51025,1.51025,1.51025,1.51025,139400000.0
2009-11-09 14:06:00,1.51025,1.5103,1.51025,1.51025,145100000.0
2009-11-09 14:07:00,1.51025,1.51025,1.51025,1.51025,92800000.0
2009-11-09 14:08:00,1.51025,1.51025,1.5102,1.51025,152200000.0
2009-11-09 14:09:00,1.51025,1.51025,1.51015,1.5102,361700000.0
2009-11-09 14:10:00,1.5102,1.5102,1.5102,1.5102,275000000.0
2009-11-09 14:11:00,1.5102,1.5102,1.51015,1.5102,386900000.0
2009-11-09 14:12:00,1.5102,1.51025,1.5102,1.51025,253300000.0
2009-11-09 14:13:00,1.51025,1.51025,1.5102,1.5102,197700000.0
2009-11-09 14:14:00,1.5102,1.51025,1.5102,1.51025,88800000.0
2009-11-09 14:15:00,1.51025,1.51025,1.51025,1.51025,153000000.0
2009-11-09 14:16:00,1.51025,1.51025,1.51015,1.51025,296200000.0
2009-11-09 14:17:00,1.51025,1.51025,1.5102,1.5102,249100000.0
2009-11-09 14:18:00,1.5102,1.5102,1.5102,1.5102,87300000.0
2009-11-09 14:19:00,1.5102,1.51025,1.5102,1.5102,123200000.0
2009-11-09 14:20:00,1.5102,1.51025,1.5102,1.51025,305200000.0
2009-11-09 14:21:00,1.51025,1.5103,1.51025,1.5103,99800000.0
2009-11-09 14:22:00,1.5103,1.51035,1.5103,1.5103,258900000.0
2009-11-09 14:23:00,1.5103,1.5103,1.5103,1.5103,339700000.0
2009-11-09 14:24:00,1.5103,1.51035,1.5103,1.51035,128300000.0
2009-11-09 14:25:00,1.51035,1.51035,1.51035,1.51035,54400000.0
2009-11-09 14:26:00,1.51035,1.5104,1.51035,1.5104,111100000.0
2009-11-09 14:27:00,1.51035,1.51035,1.51035,1.51035,115400000.0
2009-11-09 14:28:00,1.51035,1.51035,1.5103,1.5103,405900000.0
2009-11-09 14:29:00,1.5103,1.51035,1.51025,1.51025,486300000.0
2009-11-09 14:30:00,1.51025,1.51035,1.51025,1.51035,80700000.0
2009-11-09 14:31:00,1.51035,1.51035,1.5102,1.51025,206100000.0
2009-11-09 14:32:00,1.51025,1.51025,1.5102,1.51025,133200000.0
2009-11-09 14:33:00,1.51025,1.51035,1.51025,1.5103,461899999.0
2009-11-09 14:34:00,1.5103,1.51035,1.5103,1.5103,296800000.0
2009-11-09 14:35:00,1.5103,1.51035,1.5103,1.5103,381000000.0
2009-11-09 14:36:00,1.5103,1.51035,1.51025,1.5103,419300001.0
2009-11-09 14:37:00,1.5103,1.51035,1.5103,1.5103,190600000.0
2009-11-09 14:38:00,1.5103,1.5103,1.51025,1.51025,217500000.0
2009-11-09 14:39:00,1.51025,1.51025,1.51025,1.51025,300700000.0
2009-11-09 14:40:00,1.51025,1.51035,1.51025,1.5103,441700000.0
2009-11-09 14:41:00,1.5103,1.5103,1.5102,1.5102,477500000.0
2009-11-09 14:42:00,1.5102,1.51025,1.5102,1.51025,137200000.0
2009-11-09 14:43:00,1.51025,1.51025,1.5102,1.5102,256200000.0
2009-11-09 14:44:00,1.5102,1.51025,1.5102,1.51025,252800000.0
2009-11-09 14:45:00,1.51025,1.51025,1.51015,1.5102,321100000.0
2009-11-09 14:46:00,1.5102,1.5103,1.5102,1.5103,433000000.0
2009-11-09 14:47:00,1.51025,1.5103,1.51015,1.5102,544600000.0
2009-11-09 14:48:00,1.51025,1.51025,1.51015,1.51025,561300000.0
2009-11-09 14:49:00,1.51025,1.5104,1.51025,1.51035,170500000.0
2009-11-09 14:50:00,1.51035,1.51035,1.5103,1.51035,371200000.0
2009-11-09 14:51:00,1.51035,1.51035,1.5103,1.51035,146600000.0
2009-11-09 14:52:00,1.51035,1.51035,1.5103,1.51035,105400000.0
2009-11-09 14:53:00,1.51035,1.51035,1.51035,1.51035,120900000.0
2009-11-09 14:54:00,1.51035,1.5104,1.51025,1.51025,155800000.0
2009-11-09 14:55:00,1.5103,1.51035,1.51025,1.51035,65000000.0
2009-11-09 14:56:00,1.51035,1.5104,1.5103,1.51035,116600000.0
2009-11-09 14:57:00,1.51035,1.51035,1.51035,1.51035,31200000.0
2009-11-09 14:58:00,1.51035,1.51035,1.51025,1.51035,39000000.0
2009-11-09 14:59:00,1.51035,1.51035,1.51025,1.5103,103200000.0
2009-11-09 15:00:00,1.51035,1.51035,1.51035,1.51035,55200000.0
2009-11-09 15:01:00,1.51035,1.51045,1.51035,1.51045,87400000.0
2009-11-09 15:02:00,1.51045,1.51045,1.5104,1.5104,98100000.0
2009-11-09 15:03:00,1.5104,1.5104,1.51035,1.51035,50400000.0
2009-11-09 15:04:00,1.51035,1.51035,1.5103,1.51035,95600000.0
2009-11-09 15:05:00,1.51035,1.5104,1.51035,1.51035,104000000.0
2009-11-09 15:06:00,1.51035,1.5104,1.5103,1.5103,124900000.0
2009-11-09 15:07:00,1.5103,1.51035,1.5103,1.5103,96400000.0
2009-11-09 15:08:00,1.5103,1.5103,1.51025,1.51025,330600000.0
2009-11-09 15:09:00,1.51025,1.5104,1.51025,1.51035,239800000.0
2009-11-09 15:10:00,1.51035,1.51035,1.51025,1.5103,259600003.0
2009-11-09 15:11:00,1.5103,1.51035,1.51025,1.51035,373399998.0
2009-11-09 15:12:00,1.51035,1.5104,1.5103,1.51035,99200000.0
2009-11-09 15:13:00,1.51035,1.51045,1.5103,1.5103,421700000.0
2009-11-09 15:14:00,1.5103,1.5104,1.51015,1.5102,437300000.0
2009-11-09 15:15:00,1.5102,1.51035,1.5102,1.51035,307200000.0
2009-11-09 15:16:00,1.51035,1.5104,1.5103,1.5103,202500000.0
2009-11-09 15:17:00,1.5103,1.5104,1.5103,1.51035,516600000.0
2009-11-09 15:18:00,1.51035,1.5104,1.5103,1.51035,210900000.0
2009-11-09 15:19:00,1.51035,1.51035,1.5102,1.51025,157100000.0
2009-11-09 15:20:00,1.5102,1.5102,1.5101,1.5101,231200000.0
2009-11-09 15:21:00,1.5101,1.5102,1.5101,1.51015,196400000.0
2009-11-09 15:22:00,1.51015,1.5102,1.5101,1.51015,133200000.0
2009-11-09 15:23:00,1.51015,1.5102,1.51015,1.5102,72000000.0
2009-11-09 15:24:00,1.5102,1.5102,1.5102,1.5102,62400000.0
2009-11-09 15:25:00,1.5102,1.51025,1.5102,1.5102,96000000.0
2009-11-09 15:26:00,1.5102,1.5103,1.5102,1.51025,167600000.0
2009-11-09 15:27:00,1.51025,1.51025,1.51015,1.51025,138200000.0
2009-11-09 15:28:00,1.51025,1.5103,1.51025,1.51025,86400000.0
2009-11-09 15:29:00,1.51025,1.5103,1.5102,1.5103,146000000.0
2009-11-09 15:30:00,1.5103,1.5103,1.51025,1.51025,241300000.0
2009-11-09 15:31:00,1.51025,1.5103,1.5102,1.51025,597400000.0
2009-11-09 15:32:00,1.51025,1.5103,1.51025,1.51025,420100000.0
2009-11-09 15:33:00,1.51025,1.5103,1.5102,1.51025,400500000.0
2009-11-09 15:34:00,1.51025,1.51025,1.51015,1.51015,320300000.0
2009-11-09 15:35:00,1.51015,1.5102,1.51015,1.5102,244500002.0
2009-11-09 15:36:00,1.5102,1.51025,1.5102,1.5102,308100000.0
2009-11-09 15:37:00,1.5102,1.51025,1.5102,1.5102,407300000.0
2009-11-09 15:38:00,1.51025,1.51025,1.5102,1.51025,205300000.0
2009-11-09 15:39:00,1.51025,1.51025,1.51015,1.5102,287100000.0
2009-11-09 15:40:00,1.5102,1.51025,1.5102,1.51025,367300000.0
2009-11-09 15:41:00,1.5102,1.51025,1.51015,1.5102,665800003.0
2009-11-09 15:42:00,1.5102,1.51025,1.51015,1.5102,637400003.0
2009-11-09 15:43:00,1.5102,1.51025,1.51015,1.51015,726500004.0
2009-11-09 15:44:00,1.51015,1.51025,1.51015,1.5102,355500002.0
2009-11-09 15:45:00,1.5102,1.5103,1.5102,1.51025,288900000.0
2009-11-09 15:46:00,1.51025,1.5103,1.51025,1.51025,324000000.0
2009-11-09 15:47:00,1.51025,1.5103,1.51025,1.5103,498600000.0
2009-11-09 15:48:00,1.51025,1.51035,1.5102,1.5102,417299999.0
2009-11-09 15:49:00,1.5102,1.5103,1.5102,1.5103,445300000.0
2009-11-09 15:50:00,1.5103,1.5104,1.5102,1.5102,742799999.0
2009-11-09 15:51:00,1.51015,1.5103,1.51015,1.51025,493100000.0
2009-11-09 15:52:00,1.51025,1.51035,1.5102,1.51025,643900001.0
2009-11-09 15:53:00,1.51025,1.51025,1.5102,1.51025,586200000.0
2009-11-09 15:54:00,1.51025,1.5103,1.5102,1.5103,599800001.0
2009-11-09 15:55:00,1.5103,1.5103,1.51025,1.51025,607499999.0
2009-11-09 15:56:00,1.51025,1.5103,1.51025,1.5103,373499999.0
2009-11-09 15:57:00,1.5103,1.5103,1.51025,1.5103,209900000.0
2009-11-09 15:58:00,1.5103,1.5105,1.51025,1.5105,518700000.0
2009-11-09 15:59:00,1.5105,1.51055,1.5105,1.5105,124600000.0
2009-11-09 16:00:00,1.5105,1.5106,1.51035,1.5104,352200000.0
2009-11-09 16:01:00,1.5104,1.51045,1.5103,1.51035,622699999.0
2009-11-09 16:02:00,1.51035,1.51045,1.51025,1.5104,441000000.0
2009-11-09 16:03:00,1.51035,1.5104,1.51025,1.51025,361100001.0
2009-11-09 16:04:00,1.51025,1.5104,1.51025,1.5103,278400000.0
2009-11-09 16:05:00,1.51035,1.51035,1.5103,1.5103,151300000.0
2009-11-09 16:06:00,1.5103,1.5103,1.51015,1.51025,453900001.0
2009-11-09 16:07:00,1.5103,1.5103,1.5101,1.5102,469700000.0
2009-11-09 16:08:00,1.5102,1.5103,1.51015,1.5102,576400000.0
2009-11-09 16:09:00,1.5102,1.51035,1.5102,1.5103,491900000.0
2009-11-09 16:10:00,1.5103,1.5103,1.5102,1.5102,162900000.0
2009-11-09 16:11:00,1.5102,1.5102,1.5101,1.5101,543400000.0
2009-11-09 16:12:00,1.51015,1.5102,1.5101,1.51015,682600000.0
2009-11-09 16:13:00,1.5102,1.51025,1.51015,1.5102,684200000.0
2009-11-09 16:14:00,1.5102,1.5103,1.51015,1.51025,330400000.0
2009-11-09 16:15:00,1.5103,1.5104,1.5102,1.5103,512800000.0
2009-11-09 16:16:00,1.5103,1.5103,1.5103,1.5103,238200000.0
2009-11-09 16:17:00,1.5103,1.51035,1.5102,1.5102,488800000.0
2009-11-09 16:18:00,1.5102,1.5103,1.51015,1.5103,365600001.0
2009-11-09 16:19:00,1.51035,1.51035,1.5102,1.51025,628600001.0
2009-11-09 16:20:00,1.51025,1.5103,1.51025,1.51025,533799999.0
2009-11-09 16:21:00,1.51025,1.51035,1.51025,1.51025,575899998.0
2009-11-09 16:22:00,1.51025,1.5103,1.51025,1.51025,449600000.0
2009-11-09 16:23:00,1.51025,1.5103,1.51025,1.5103,406700000.0
2009-11-09 16:24:00,1.5103,1.51035,1.5102,1.51025,196000000.0
2009-11-09 16:25:00,1.51025,1.51025,1.51015,1.51015,505599999.0
2009-11-09 16:26:00,1.51015,1.51025,1.51015,1.5102,347900001.0
2009-11-09 16:27:00,1.5102,1.51025,1.51015,1.5102,610999999.0
2009-11-09 16:28:00,1.5102,1.51025,1.51015,1.5102,661700001.0
2009-11-09 16:29:00,1.5102,1.5103,1.5102,1.5102,546800000.0
2009-11-09 16:30:00,1.5102,1.5102,1.51015,1.5102,318100000.0
2009-11-09 16:31:00,1.5102,1.51025,1.5102,1.5102,224700000.0
2009-11-09 16:32:00,1.5102,1.51025,1.51015,1.5102,382300000.0
2009-11-09 16:33:00,1.51025,1.51035,1.5102,1.5103,631399999.0
2009-11-09 16:34:00,1.5103,1.51035,1.5102,1.51035,474700000.0
2009-11-09 16:35:00,1.51035,1.51035,1.5102,1.5103,635200000.0
2009-11-09 16:36:00,1.5103,1.51035,1.51025,1.51025,236100000.0
2009-11-09 16:37:00,1.51025,1.51035,1.51025,1.5103,894699997.0
2009-11-09 16:38:00,1.5103,1.51035,1.51025,1.51035,628299999.0
2009-11-09 16:39:00,1.5103,1.5104,1.5103,1.5103,566400000.0
2009-11-09 16:40:00,1.51035,1.5104,1.5103,1.5103,602800000.0
2009-11-09 16:41:00,1.51035,1.51035,1.51025,1.51035,477800000.0
2009-11-09 16:42:00,1.5103,1.5104,1.51025,1.5103,368800000.0
2009-11-09 16:43:00,1.5103,1.5104,1.51025,1.51035,389600001.0
2009-11-09 16:44:00,1.5103,1.51035,1.51025,1.5103,379000000.0
2009-11-09 16:45:00,1.5103,1.5104,1.51025,1.5103,370600000.0
2009-11-09 16:46:00,1.5103,1.5104,1.5103,1.51035,379100000.0
2009-11-09 16:47:00,1.51035,1.5104,1.5103,1.51035,394400001.0
2009-11-09 16:48:00,1.51035,1.5104,1.51035,1.5104,280300000.0
2009-11-09 16:49:00,1.51035,1.5104,1.5103,1.5103,460600000.0
2009-11-09 16:50:00,1.5103,1.51035,1.51025,1.5103,560300003.0
2009-11-09 16:51:00,1.5103,1.5103,1.51025,1.5103,161500000.0
2009-11-09 16:52:00,1.5103,1.5103,1.51025,1.51025,363800000.0
2009-11-09 16:53:00,1.51025,1.5104,1.51025,1.5104,461700000.0
2009-11-09 16:54:00,1.51035,1.5104,1.5103,1.5103,379800000.0
2009-11-09 16:55:00,1.51035,1.5104,1.5103,1.51035,507300000.0
2009-11-09 16:56:00,1.51035,1.5104,1.5103,1.51035,288400000.0
2009-11-09 16:57:00,1.51035,1.51055,1.51035,1.51045,353000000.0
2009-11-09 16:58:00,1.51045,1.5106,1.5104,1.51055,625300000.0
2009-11-09 16:59:00,1.5106,1.51065,1.51045,1.51055,357800000.0
2009-11-09 17:00:00,1.51055,1.5106,1.51045,1.51045,523200000.0
2009-11-09 17:01:00,1.51045,1.5106,1.51045,1.5105,711400000.0
2009-11-09 17:02:00,1.51055,1.51065,1.5105,1.51055,402900000.0
2009-11-09 17:03:00,1.51055,1.5106,1.51045,1.5105,531200000.0
2009-11-09 17:04:00,1.5105,1.51055,1.51045,1.51045,345400000.0
2009-11-09 17:05:00,1.51045,1.51045,1.51025,1.51025,506400000.0
2009-11-09 17:06:00,1.51025,1.5103,1.51025,1.5103,420700000.0
2009-11-09 17:07:00,1.5103,1.51035,1.51025,1.5103,408200001.0
2009-11-09 17:08:00,1.5103,1.51035,1.51025,1.5103,517800001.0
2009-11-09 17:09:00,1.5103,1.51035,1.51025,1.5103,429300001.0
2009-11-09 17:10:00,1.5103,1.5104,1.51025,1.51035,478399999.0
2009-11-09 17:11:00,1.51035,1.51035,1.51035,1.51035,469400000.0
2009-11-09 17:12:00,1.51035,1.51035,1.5103,1.51035,451400000.0
2009-11-09 17:13:00,1.51035,1.5104,1.5103,1.51035,365699999.0
2009-11-09 17:14:00,1.51035,1.51035,1.5103,1.51035,145100000.0
2009-11-09 17:15:00,1.51035,1.51035,1.51025,1.51025,303400000.0
2009-11-09 17:16:00,1.51025,1.51035,1.51025,1.51025,884800000.0
2009-11-09 17:17:00,1.51025,1.51035,1.5102,1.51025,673100000.0
2009-11-09 17:18:00,1.51035,1.51035,1.5102,1.5102,423500000.0
2009-11-09 17:19:00,1.5102,1.5103,1.5102,1.5102,456400000.0
2009-11-09 17:20:00,1.5102,1.5102,1.51005,1.5101,441200000.0
2009-11-09 17:21:00,1.5101,1.51015,1.51005,1.5101,590700001.0
2009-11-09 17:22:00,1.5101,1.51025,1.51005,1.5102,488800000.0
2009-11-09 17:23:00,1.5102,1.51025,1.5101,1.51015,199600000.0
2009-11-09 17:24:00,1.51015,1.51015,1.5101,1.51015,313500000.0
2009-11-09 17:25:00,1.51015,1.5102,1.5101,1.5101,311500000.0
2009-11-09 17:26:00,1.5101,1.51015,1.5101,1.5101,241700000.0
2009-11-09 17:27:00,1.5101,1.51015,1.51005,1.5101,581899999.0
2009-11-09 17:28:00,1.5101,1.51015,1.5101,1.51015,253700000.0
2009-11-09 17:29:00,1.51015,1.51015,1.51015,1.51015,254500000.0
2009-11-09 17:30:00,1.51015,1.5102,1.51015,1.5102,259600002.0
2009-11-09 17:31:00,1.5102,1.51025,1.5101,1.5101,558400000.0
2009-11-09 17:32:00,1.5101,1.5102,1.51005,1.5102,709500000.0
2009-11-09 17:33:00,1.5102,1.5102,1.5101,1.5102,244000000.0
2009-11-09 17:34:00,1.5102,1.5102,1.51015,1.5102,209700000.0
2009-11-09 17:35:00,1.5102,1.51025,1.5101,1.5101,272700000.0
2009-11-09 17:36:00,1.5101,1.51015,1.5101,1.51015,379100000.0
2009-11-09 17:37:00,1.5101,1.51015,1.5101,1.5101,395000000.0
2009-11-09 17:38:00,1.5101,1.51015,1.5101,1.5101,350800000.0
2009-11-09 17:39:00,1.5101,1.5102,1.5101,1.51015,587499999.0
2009-11-09 17:40:00,1.51015,1.51025,1.51015,1.51025,471100000.0
2009-11-09 17:41:00,1.51015,1.5103,1.51015,1.51025,661100001.0
2009-11-09 17:42:00,1.51025,1.5103,1.51025,1.51025,317700000.0
2009-11-09 17:43:00,1.51025,1.5103,1.51025,1.51025,304000000.0
2009-11-09 17:44:00,1.51025,1.5104,1.51025,1.5103,418799999.0
2009-11-09 17:45:00,1.51035,1.51035,1.51025,1.5103,424200000.0
2009-11-09 17:46:00,1.5103,1.51035,1.51025,1.51035,268100000.0
2009-11-09 17:47:00,1.5103,1.51035,1.51025,1.51025,432900000.0
2009-11-09 17:48:00,1.51025,1.51025,1.51025,1.51025,380500000.0
2009-11-09 17:49:00,1.51025,1.51025,1.51015,1.51015,131700000.0
2009-11-09 17:50:00,1.51015,1.51015,1.51015,1.51015,196700000.0
2009-11-09 17:51:00,1.51015,1.5103,1.51015,1.51025,615199999.0
2009-11-09 17:52:00,1.51025,1.51025,1.5102,1.51025,118000000.0
2009-11-09 17:53:00,1.51025,1.5103,1.5102,1.5102,689200000.0
2009-11-09 17:54:00,1.5102,1.51025,1.5102,1.51025,355600000.0
2009-11-09 17:55:00,1.51025,1.5103,1.5102,1.51025,446500000.0
2009-11-09 17:56:00,1.51025,1.51025,1.51025,1.51025,383000000.0
2009-11-09 17:57:00,1.51025,1.51025,1.51025,1.51025,514600000.0
2009-11-09 17:58:00,1.51025,1.51035,1.51025,1.5103,495300000.0
2009-11-09 17:59:00,1.5103,1.51095,1.5103,1.51095,767199999.0
2009-11-09 18:00:00,1.51095,1.5111,1.51095,1.51095,535600000.0
2009-11-09 18:01:00,1.51095,1.51105,1.51075,1.51075,259000000.0
2009-11-09 18:02:00,1.51075,1.5108,1.5107,1.5107,397300000.0
2009-11-09 18:03:00,1.5107,1.51075,1.51065,1.51065,280000000.0
2009-11-09 18:04:00,1.51065,1.5108,1.51065,1.51075,688800000.0
2009-11-09 18:05:00,1.51075,1.51085,1.5107,1.5107,433200000.0
2009-11-09 18:06:00,1.5107,1.5109,1.5107,1.5107,323500000.0
2009-11-09 18:07:00,1.51065,1.51075,1.51065,1.5107,353599999.0
2009-11-09 18:08:00,1.5107,1.51075,1.51065,1.51075,308100000.0
2009-11-09 18:09:00,1.51075,1.5108,1.51065,1.5107,353500000.0
2009-11-09 18:10:00,1.51065,1.5108,1.51065,1.51075,452300000.0
2009-11-09 18:11:00,1.51075,1.5109,1.5107,1.5108,482500000.0
2009-11-09 18:12:00,1.51075,1.51085,1.51075,1.51075,321100000.0
2009-11-09 18:13:00,1.51075,1.51085,1.51075,1.5108,601500000.0
2009-11-09 18:14:00,1.5108,1.5108,1.51075,1.51075,428500000.0
2009-11-09 18:15:00,1.51075,1.5109,1.51075,1.51085,566599999.0
2009-11-09 18:16:00,1.51085,1.51105,1.51085,1.51085,611599999.0
2009-11-09 18:17:00,1.5109,1.5109,1.51065,1.51085,519600000.0
2009-11-09 18:18:00,1.51085,1.51095,1.5108,1.51095,413800000.0
2009-11-09 18:19:00,1.51095,1.51105,1.5109,1.51095,362900000.0
2009-11-09 18:20:00,1.5109,1.511,1.5109,1.5109,343100000.0
2009-11-09 18:21:00,1.5109,1.5109,1.5109,1.5109,151100000.0
2009-11-09 18:22:00,1.5109,1.5109,1.5109,1.5109,165300000.0
2009-11-09 18:23:00,1.5109,1.51095,1.5108,1.51085,251800002.0
2009-11-09 18:24:00,1.51085,1.5109,1.51085,1.5109,95600000.0
2009-11-09 18:25:00,1.5109,1.5109,1.5109,1.5109,66800000.0
2009-11-09 18:26:00,1.5109,1.5109,1.5107,1.5108,374500000.0
2009-11-09 18:27:00,1.5108,1.51085,1.5108,1.5108,242200000.0
2009-11-09 18:28:00,1.5108,1.51085,1.5108,1.51085,190100000.0
2009-11-09 18:29:00,1.51085,1.51085,1.51075,1.5108,359400000.0
2009-11-09 18:30:00,1.5108,1.51085,1.5108,1.5108,138400000.0
2009-11-09 18:31:00,1.5108,1.51095,1.5108,1.51085,132400000.0
2009-11-09 18:32:00,1.5109,1.51095,1.5108,1.5109,204900000.0
2009-11-09 18:33:00,1.5108,1.51105,1.5108,1.511,288200000.0
2009-11-09 18:34:00,1.511,1.5111,1.511,1.51105,236000000.0
2009-11-09 18:35:00,1.51105,1.51115,1.51095,1.51105,310500000.0
2009-11-09 18:36:00,1.51105,1.5111,1.51105,1.51105,268000000.0
2009-11-09 18:37:00,1.51105,1.51115,1.511,1.51115,599700001.0
2009-11-09 18:38:00,1.51115,1.5112,1.5111,1.5111,341300000.0
2009-11-09 18:39:00,1.5111,1.51115,1.51105,1.51105,172300000.0
2009-11-09 18:40:00,1.5111,1.5111,1.51085,1.51105,219700000.0
2009-11-09 18:41:00,1.51105,1.51115,1.51095,1.51095,356400000.0
2009-11-09 18:42:00,1.51095,1.5111,1.5109,1.511,459400000.0
2009-11-09 18:43:00,1.51095,1.511,1.5108,1.51085,476799998.0
2009-11-09 18:44:00,1.5108,1.51095,1.5108,1.51095,265700000.0
2009-11-09 18:45:00,1.5109,1.511,1.51085,1.511,165500000.0
2009-11-09 18:46:00,1.511,1.5111,1.511,1.51105,282300000.0
2009-11-09 18:47:00,1.51105,1.5111,1.51105,1.5111,246500000.0
2009-11-09 18:48:00,1.5111,1.5111,1.51105,1.51105,94400000.0
2009-11-09 18:49:00,1.51105,1.5112,1.51105,1.51115,333700000.0
2009-11-09 18:50:00,1.51115,1.51135,1.5111,1.51125,665500000.0
2009-11-09 18:51:00,1.51125,1.5113,1.51115,1.51115,410800001.0
2009-11-09 18:52:00,1.51115,1.51125,1.5111,1.51115,667399999.0
2009-11-09 18:53:00,1.51115,1.51125,1.5111,1.51115,369100000.0
2009-11-09 18:54:00,1.51125,1.51125,1.5111,1.51115,417900000.0
2009-11-09 18:55:00,1.51115,1.5112,1.51115,1.51115,136300000.0
2009-11-09 18:56:00,1.5112,1.5113,1.5112,1.51125,383099998.0
2009-11-09 18:57:00,1.5113,1.5113,1.5112,1.51125,325500003.0
2009-11-09 18:58:00,1.51125,1.5113,1.5112,1.51125,209499998.0
2009-11-09 18:59:00,1.51135,1.5114,1.5112,1.5113,371300000.0
2009-11-09 19:00:00,1.5113,1.51135,1.5112,1.5113,472000002.0
2009-11-09 19:01:00,1.5113,1.51135,1.5113,1.5113,89600000.0
2009-11-09 19:02:00,1.5113,1.51145,1.5112,1.51125,293800000.0
2009-11-09 19:03:00,1.5113,1.5115,1.51125,1.51145,330599999.0
2009-11-09 19:04:00,1.51145,1.51155,1.5114,1.51145,314900000.0
2009-11-09 19:05:00,1.51155,1.51165,1.51145,1.5116,308000000.0
2009-11-09 19:06:00,1.5116,1.51165,1.5114,1.5116,620860000.0
2009-11-09 19:07:00,1.5116,1.51165,1.51145,1.51165,888900000.0
2009-11-09 19:08:00,1.5116,1.51165,1.5115,1.51155,627200001.0
2009-11-09 19:09:00,1.51155,1.51165,1.51145,1.5116,752899999.0
2009-11-09 19:10:00,1.5116,1.5117,1.51145,1.5116,614500000.0
2009-11-09 19:11:00,1.5116,1.5117,1.5116,1.51165,132800000.0
2009-11-09 19:12:00,1.51155,1.51165,1.5115,1.5115,153500000.0
2009-11-09 19:13:00,1.5115,1.51155,1.51145,1.5115,248699998.0
2009-11-09 19:14:00,1.5115,1.5116,1.51145,1.51155,231500000.0
2009-11-09 19:15:00,1.5116,1.51165,1.51145,1.5116,477500000.0
2009-11-09 19:16:00,1.5116,1.5116,1.5115,1.5116,135199999.0
2009-11-09 19:17:00,1.5116,1.5116,1.51155,1.51155,156300000.0
2009-11-09 19:18:00,1.51165,1.51165,1.5115,1.5116,179900000.0
2009-11-09 19:19:00,1.5116,1.51165,1.51155,1.51155,250600000.0
2009-11-09 19:20:00,1.5116,1.5116,1.51145,1.51145,119100000.0
2009-11-09 19:21:00,1.5115,1.5115,1.5115,1.5115,29600000.0
2009-11-09 19:22:00,1.5115,1.5116,1.5115,1.5115,355400001.0
2009-11-09 19:23:00,1.5115,1.51155,1.51145,1.5115,189100000.0
2009-11-09 19:24:00,1.5115,1.5115,1.5115,1.5115,30300000.0
2009-11-09 19:25:00,1.5115,1.51155,1.51145,1.5115,262100000.0
2009-11-09 19:26:00,1.5115,1.5115,1.5115,1.5115,233600000.0
2009-11-09 19:27:00,1.5115,1.51155,1.51145,1.5115,177000000.0
2009-11-09 19:28:00,1.5115,1.5115,1.5115,1.5115,240000000.0
2009-11-09 19:29:00,1.5115,1.5115,1.5115,1.5115,250300000.0
2009-11-09 19:30:00,1.5115,1.5115,1.5115,1.5115,372400000.0
2009-11-09 19:31:00,1.5115,1.5115,1.5115,1.5115,211100000.0
2009-11-09 19:32:00,1.5115,1.51155,1.51145,1.51145,229100003.0
2009-11-09 19:33:00,1.5115,1.51165,1.5115,1.5115,459100001.0
2009-11-09 19:34:00,1.5115,1.51165,1.5115,1.5116,219000000.0
2009-11-09 19:35:00,1.5116,1.5116,1.51155,1.51155,71900000.0
2009-11-09 19:36:00,1.51155,1.5116,1.51155,1.5116,34800000.0
2009-11-09 19:37:00,1.5116,1.51165,1.51155,1.51155,59400000.0
2009-11-09 19:38:00,1.5116,1.51165,1.5115,1.51165,302000000.0
2009-11-09 19:39:00,1.51165,1.51165,1.5116,1.51165,172800000.0
2009-11-09 19:40:00,1.51165,1.51165,1.51165,1.51165,45100000.0
2009-11-09 19:41:00,1.51165,1.51175,1.51165,1.51175,107000000.0
2009-11-09 19:42:00,1.5118,1.51185,1.5117,1.5117,377700000.0
2009-11-09 19:43:00,1.5117,1.5118,1.5117,1.5117,249900001.0
2009-11-09 19:44:00,1.51175,1.51175,1.51165,1.51165,440200001.0
2009-11-09 19:45:00,1.5117,1.51175,1.51165,1.51175,247500000.0
2009-11-09 19:46:00,1.51175,1.51175,1.51165,1.51165,550200000.0
2009-11-09 19:47:00,1.5117,1.5117,1.5116,1.51165,89600000.0
2009-11-09 19:48:00,1.51165,1.51175,1.5115,1.5117,183500000.0
2009-11-09 19:49:00,1.51175,1.51175,1.5116,1.5116,145600000.0
2009-11-09 19:50:00,1.5116,1.5116,1.5115,1.51155,142400000.0
2009-11-09 19:51:00,1.51155,1.5116,1.51155,1.51155,143000000.0
2009-11-09 19:52:00,1.51155,1.5116,1.5115,1.51155,187400000.0
2009-11-09 19:53:00,1.51155,1.5116,1.51155,1.51155,89300000.0
2009-11-09 19:54:00,1.51155,1.5116,1.51155,1.5116,164300000.0
2009-11-09 19:55:00,1.51155,1.5116,1.51155,1.5116,80000000.0
2009-11-09 19:56:00,1.5116,1.5117,1.5116,1.5116,443400000.0
2009-11-09 19:57:00,1.51165,1.51175,1.5116,1.51175,771000001.0
2009-11-09 19:58:00,1.51175,1.51175,1.51165,1.5117,228200001.0
2009-11-09 19:59:00,1.5117,1.51175,1.51165,1.51165,300199999.0
2009-11-09 20:00:00,1.5117,1.51175,1.5116,1.51165,445700000.0
2009-11-09 20:01:00,1.51165,1.51175,1.51165,1.5117,315400000.0
2009-11-09 20:02:00,1.5117,1.5118,1.5116,1.5117,539600000.0
2009-11-09 20:03:00,1.51165,1.5117,1.5116,1.5117,191300000.0
2009-11-09 20:04:00,1.51165,1.5117,1.5116,1.5116,356000000.0
2009-11-09 20:05:00,1.51165,1.5117,1.5115,1.5116,477800000.0
2009-11-09 20:06:00,1.5116,1.51175,1.51155,1.5116,221300000.0
2009-11-09 20:07:00,1.51165,1.5117,1.5116,1.5116,386800000.0
2009-11-09 20:08:00,1.5116,1.51165,1.51155,1.51165,258100000.0
2009-11-09 20:09:00,1.51165,1.5117,1.5116,1.5116,361700000.0
2009-11-09 20:10:00,1.5116,1.5117,1.5116,1.51165,237500000.0
2009-11-09 20:11:00,1.51165,1.51175,1.51155,1.51155,195000000.0
2009-11-09 20:12:00,1.51155,1.51165,1.5115,1.5115,198900000.0
2009-11-09 20:13:00,1.5115,1.5117,1.5115,1.5116,444800002.0
2009-11-09 20:14:00,1.5116,1.5116,1.5115,1.5116,258600000.0
2009-11-09 20:15:00,1.5116,1.5117,1.51155,1.5117,336700000.0
2009-11-09 20:16:00,1.5117,1.5117,1.5115,1.5115,267200000.0
2009-11-09 20:17:00,1.5115,1.51165,1.5115,1.51155,242100000.0
2009-11-09 20:18:00,1.51155,1.5116,1.51155,1.5116,19400000.0
2009-11-09 20:19:00,1.5116,1.5116,1.51155,1.51155,114200000.0
2009-11-09 20:20:00,1.51155,1.51165,1.5115,1.51155,318500000.0
2009-11-09 20:21:00,1.51155,1.5116,1.5115,1.5115,343100000.0
2009-11-09 20:22:00,1.5115,1.5116,1.5115,1.5116,226100000.0
2009-11-09 20:23:00,1.5116,1.51165,1.51155,1.51155,166600000.0
2009-11-09 20:24:00,1.5116,1.5117,1.51155,1.51165,218900000.0
2009-11-09 20:25:00,1.51165,1.51165,1.51155,1.51155,176600000.0
2009-11-09 20:26:00,1.51155,1.5116,1.5115,1.5115,159400000.0
2009-11-09 20:27:00,1.51155,1.5116,1.51155,1.51155,88000000.0
2009-11-09 20:28:00,1.5115,1.51165,1.5115,1.5115,370300000.0
2009-11-09 20:29:00,1.5115,1.5116,1.5115,1.5116,171000000.0
2009-11-09 20:30:00,1.5116,1.5116,1.5115,1.5115,424300000.0
2009-11-09 20:31:00,1.5115,1.51155,1.5115,1.5115,436200000.0
2009-11-09 20:32:00,1.5115,1.51155,1.5115,1.51155,139600001.0
2009-11-09 20:33:00,1.51155,1.5116,1.5115,1.51155,301900000.0
2009-11-09 20:34:00,1.51155,1.5116,1.5115,1.51155,115900000.0
2009-11-09 20:35:00,1.51155,1.5116,1.51155,1.51155,94400000.0
2009-11-09 20:36:00,1.51155,1.51155,1.5115,1.5115,275700000.0
2009-11-09 20:37:00,1.5115,1.5116,1.5115,1.5116,302000000.0
2009-11-09 20:38:00,1.5116,1.5116,1.5115,1.51155,117000000.0
2009-11-09 20:39:00,1.5115,1.5116,1.5115,1.5116,433300000.0
2009-11-09 20:40:00,1.5116,1.51165,1.51155,1.5116,202300000.0
2009-11-09 20:41:00,1.51155,1.5117,1.51155,1.51165,134800000.0
2009-11-09 20:42:00,1.5117,1.51175,1.5117,1.5117,94900000.0
2009-11-09 20:43:00,1.5117,1.51175,1.51165,1.5117,196200001.0
2009-11-09 20:44:00,1.5117,1.51175,1.51165,1.51165,253599999.0
2009-11-09 20:45:00,1.5117,1.51175,1.51165,1.51165,253600000.0
2009-11-09 20:46:00,1.51165,1.51175,1.51165,1.5117,142400000.0
2009-11-09 20:47:00,1.5117,1.5117,1.51165,1.5117,101400000.0
2009-11-09 20:48:00,1.5117,1.51175,1.51165,1.5117,64900000.0
2009-11-09 20:49:00,1.51165,1.5117,1.51165,1.51165,156300000.0
2009-11-09 20:50:00,1.5117,1.5117,1.51165,1.51165,263700000.0
2009-11-09 20:51:00,1.51165,1.5117,1.51165,1.51165,70500000.0
2009-11-09 20:52:00,1.51165,1.5117,1.51165,1.51165,50300000.0
2009-11-09 20:53:00,1.51165,1.5117,1.51165,1.51165,174000000.0
2009-11-09 20:54:00,1.51165,1.51165,1.51165,1.51165,110100000.0
2009-11-09 20:55:00,1.51165,1.51165,1.51165,1.51165,70800000.0
2009-11-09 20:56:00,1.51165,1.5117,1.51165,1.51165,149400000.0
2009-11-09 20:57:00,1.51165,1.51165,1.5116,1.5116,95800000.0
2009-11-09 20:58:00,1.5116,1.51165,1.51155,1.5116,281400000.0
2009-11-09 20:59:00,1.5117,1.5117,1.5116,1.5116,160900000.0
2009-11-09 21:00:00,1.5116,1.5117,1.5116,1.51165,180200000.0
2009-11-09 21:01:00,1.51165,1.51165,1.5116,1.5116,59300000.0
2009-11-09 21:02:00,1.5116,1.51165,1.51155,1.5116,165300000.0
2009-11-09 21:03:00,1.5116,1.5117,1.5115,1.51165,500500000.0
2009-11-09 21:04:00,1.5117,1.5117,1.51155,1.51165,365600000.0
2009-11-09 21:05:00,1.51165,1.5117,1.5116,1.5116,289600000.0
2009-11-09 21:06:00,1.5116,1.51165,1.51155,1.51155,263300000.0
2009-11-09 21:07:00,1.5116,1.5117,1.5116,1.51165,117300000.0
2009-11-09 21:08:00,1.51165,1.5117,1.5116,1.5116,282300000.0
2009-11-09 21:09:00,1.5116,1.51175,1.5116,1.5117,483100001.0
2009-11-09 21:10:00,1.51175,1.51175,1.5116,1.51165,365199999.0
2009-11-09 21:11:00,1.5117,1.51175,1.5116,1.5117,239400000.0
2009-11-09 21:12:00,1.5117,1.51175,1.51165,1.51165,292500000.0
2009-11-09 21:13:00,1.51175,1.51175,1.5117,1.51175,152700000.0
2009-11-09 21:14:00,1.51175,1.51175,1.51165,1.5117,111000000.0
2009-11-09 21:15:00,1.5117,1.51175,1.51165,1.5117,380300000.0
2009-11-09 21:16:00,1.5117,1.51175,1.51155,1.51165,390600000.0
2009-11-09 21:17:00,1.51165,1.5117,1.5116,1.5117,429399999.0
2009-11-09 21:18:00,1.5117,1.51175,1.5116,1.51165,372499999.0
2009-11-09 21:19:00,1.5116,1.51175,1.5116,1.5117,389700000.0
2009-11-09 21:20:00,1.51165,1.51175,1.51155,1.5116,412299999.0
2009-11-09 21:21:00,1.5116,1.5117,1.5116,1.51165,287100000.0
2009-11-09 21:22:00,1.51165,1.5117,1.5116,1.5117,253800000.0
2009-11-09 21:23:00,1.5117,1.5117,1.51165,1.51165,236099999.0
2009-11-09 21:24:00,1.51165,1.51165,1.51155,1.51155,264000005.0
2009-11-09 21:25:00,1.5116,1.51165,1.51155,1.51165,318699999.0
2009-11-09 21:26:00,1.5116,1.5117,1.51155,1.51155,259900001.0
2009-11-09 21:27:00,1.5116,1.5117,1.51155,1.5116,341499997.0
2009-11-09 21:28:00,1.5116,1.51175,1.51155,1.5116,306300000.0
2009-11-09 21:29:00,1.51165,1.51165,1.5116,1.51165,401800000.0
2009-11-09 21:30:00,1.51165,1.5117,1.5116,1.5116,533200000.0
2009-11-09 21:31:00,1.5117,1.51175,1.51155,1.51155,379800001.0
2009-11-09 21:32:00,1.5116,1.51165,1.51145,1.5116,455599997.0
2009-11-09 21:33:00,1.5116,1.5116,1.51155,1.51155,252000000.0
2009-11-09 21:34:00,1.51155,1.51165,1.51155,1.5116,668900000.0
2009-11-09 21:35:00,1.5116,1.5116,1.5115,1.51155,204900000.0
2009-11-09 21:36:00,1.5116,1.5116,1.5116,1.5116,72800000.0
2009-11-09 21:37:00,1.5116,1.5116,1.51145,1.5115,164900000.0
2009-11-09 21:38:00,1.51145,1.51155,1.51145,1.51155,268000001.0
2009-11-09 21:39:00,1.5115,1.51155,1.5115,1.5115,233600000.0
2009-11-09 21:40:00,1.51155,1.5116,1.5115,1.5115,206000000.0
2009-11-09 21:41:00,1.5115,1.5116,1.51145,1.51155,363100000.0
2009-11-09 21:42:00,1.5116,1.51165,1.51145,1.51145,104299999.0
2009-11-09 21:43:00,1.5115,1.5116,1.51135,1.51135,245500000.0
2009-11-09 21:44:00,1.51135,1.51155,1.51135,1.5115,147300000.0
2009-11-09 21:45:00,1.5115,1.51155,1.51145,1.51145,143100000.0
2009-11-09 21:46:00,1.51145,1.5115,1.5113,1.5113,154400000.0
2009-11-09 21:47:00,1.51135,1.51155,1.51135,1.5115,104500000.0
2009-11-09 21:48:00,1.51155,1.51155,1.5115,1.5115,176600000.0
2009-11-09 21:49:00,1.51155,1.5116,1.5115,1.51155,179200000.0
2009-11-09 21:50:00,1.51155,1.5116,1.5115,1.51155,187600000.0
2009-11-09 21:51:00,1.51155,1.51155,1.5115,1.51155,192600000.0
2009-11-09 21:52:00,1.5115,1.5116,1.5115,1.5115,365800000.0
2009-11-09 21:53:00,1.5115,1.5116,1.5115,1.5116,428700000.0
2009-11-09 21:54:00,1.5116,1.51165,1.5115,1.51155,520100000.0
2009-11-09 21:55:00,1.5116,1.5117,1.5116,1.51165,399100000.0
2009-11-09 21:56:00,1.51165,1.5117,1.5116,1.5117,302800000.0
2009-11-09 21:57:00,1.5117,1.5117,1.5116,1.5117,201200000.0
2009-11-09 21:58:00,1.51175,1.51175,1.51165,1.51175,135300000.0
2009-11-09 21:59:00,1.51175,1.51175,1.51155,1.5116,468399999.0
2009-11-09 22:00:00,1.5116,1.51165,1.51155,1.5116,251000000.0
2009-11-09 22:01:00,1.5116,1.5117,1.5116,1.51165,189300000.0
2009-11-09 22:02:00,1.51165,1.51165,1.51165,1.51165,22100000.0
2009-11-09 22:03:00,1.5116,1.51165,1.51155,1.5116,300500000.0
2009-11-09 22:04:00,1.5116,1.51165,1.51155,1.5116,123900000.0
2009-11-09 22:05:00,1.5116,1.51165,1.51155,1.51155,156400000.0
2009-11-09 22:06:00,1.51155,1.51155,1.5115,1.5115,138200000.0
2009-11-09 22:07:00,1.51155,1.51155,1.5115,1.51155,107200000.0
2009-11-09 22:08:00,1.51155,1.51155,1.51155,1.51155,261200000.0
2009-11-09 22:09:00,1.51155,1.51155,1.51155,1.51155,19500000.0
2009-11-09 22:10:00,1.51155,1.51155,1.51155,1.51155,12100000.0
2009-11-09 22:11:00,1.51155,1.51155,1.51155,1.51155,90800000.0
2009-11-09 22:12:00,1.51155,1.51155,1.51155,1.51155,47200000.0
2009-11-09 22:13:00,1.51155,1.51155,1.51155,1.51155,56800000.0
2009-11-09 22:14:00,1.51155,1.51155,1.5115,1.5115,124700000.0
2009-11-09 22:15:00,1.5115,1.51155,1.51145,1.51145,245400000.0
2009-11-09 22:16:00,1.5115,1.5115,1.51145,1.51145,125400000.0
2009-11-09 22:17:00,1.51145,1.51145,1.51145,1.51145,41300000.0
2009-11-09 22:18:00,1.5115,1.5115,1.51145,1.5115,54800000.0
2009-11-09 22:19:00,1.51145,1.51145,1.51145,1.51145,188500000.0
2009-11-09 22:20:00,1.51145,1.51145,1.51145,1.51145,86100000.0
2009-11-09 22:21:00,1.51145,1.5115,1.51145,1.5115,188800000.0
2009-11-09 22:22:00,1.51155,1.51155,1.5115,1.5115,99400000.0
2009-11-09 22:23:00,1.5115,1.5115,1.5115,1.5115,19600000.0
2009-11-09 22:24:00,1.51155,1.51155,1.5115,1.5115,96400000.0
2009-11-09 22:25:00,1.5115,1.5115,1.5115,1.5115,49400000.0
2009-11-09 22:26:00,1.5115,1.5115,1.5115,1.5115,23200000.0
2009-11-09 22:27:00,1.5115,1.5115,1.5115,1.5115,9500000.0
2009-11-09 22:28:00,1.5115,1.5115,1.51135,1.5115,40700000.0
2009-11-09 22:29:00,1.5115,1.51155,1.5114,1.51155,30100000.0
2009-11-09 22:30:00,1.51155,1.51155,1.5114,1.51155,7400000.0
2009-11-09 22:31:00,1.51155,1.51155,1.51155,1.51155,8000000.0
2009-11-09 22:32:00,1.51155,1.51155,1.51155,1.51155,29300000.0
2009-11-09 22:33:00,1.51155,1.51155,1.51155,1.51155,2500000.0
2009-11-09 22:34:00,1.51155,1.51155,1.51155,1.51155,4000000.0
2009-11-09 22:35:00,1.51155,1.51155,1.51155,1.51155,11500000.0
2009-11-09 22:36:00,1.51155,1.51155,1.51155,1.51155,15000000.0
2009-11-09 22:37:00,1.51155,1.51155,1.51155,1.51155,11200000.0
2009-11-09 22:38:00,1.51155,1.5116,1.51155,1.51155,86600000.0
2009-11-09 22:39:00,1.51155,1.51155,1.51155,1.51155,55400000.0
2009-11-09 22:40:00,1.51155,1.51155,1.51155,1.51155,30200000.0
2009-11-09 22:41:00,1.51155,1.5116,1.51155,1.51155,67300000.0
2009-11-09 22:42:00,1.51155,1.51155,1.51155,1.51155,9200000.0
2009-11-09 22:43:00,1.51155,1.51155,1.51155,1.51155,3000000.0
2009-11-09 22:44:00,1.51155,1.51155,1.51155,1.51155,3500000.0
2009-11-09 22:45:00,1.51155,1.51155,1.51155,1.51155,4000000.0
2009-11-09 22:46:00,1.51155,1.51155,1.51155,1.51155,7000000.0
2009-11-09 22:47:00,1.51155,1.51155,1.51135,1.51155,51000000.0
2009-11-09 22:48:00,1.51155,1.51155,1.51135,1.51145,449500000.0
2009-11-09 22:49:00,1.5114,1.5115,1.51135,1.5115,95200000.0
2009-11-09 22:50:00,1.5115,1.5115,1.51145,1.51145,14800000.0
2009-11-09 22:51:00,1.51145,1.51145,1.5114,1.5114,97800000.0
2009-11-09 22:52:00,1.5114,1.5115,1.51135,1.51145,126300000.0
2009-11-09 22:53:00,1.5114,1.51145,1.51135,1.51145,78800000.0
2009-11-09 22:54:00,1.51145,1.5115,1.5114,1.5114,87300000.0
2009-11-09 22:55:00,1.5114,1.5115,1.5114,1.5114,63400000.0
2009-11-09 22:56:00,1.5114,1.51145,1.51135,1.51145,74200000.0
2009-11-09 22:57:00,1.51145,1.5115,1.5114,1.5114,94700000.0
2009-11-09 22:58:00,1.5114,1.5114,1.5114,1.5114,51800000.0
2009-11-09 22:59:00,1.5114,1.51145,1.51135,1.5114,137900000.0
2009-11-09 23:00:00,1.5114,1.51155,1.51135,1.5115,224500000.0
2009-11-09 23:01:00,1.5115,1.51155,1.5115,1.51155,34800000.0
2009-11-09 23:02:00,1.5116,1.5116,1.51145,1.51145,47200000.0
2009-11-09 23:03:00,1.51128,1.51131,1.51117,1.51131,39100000.0
2009-11-09 23:04:00,1.5115,1.5116,1.51145,1.51145,74800000.0
2009-11-09 23:05:00,1.5115,1.5115,1.5115,1.5115,7500000.0
2009-11-09 23:06:00,1.5115,1.51155,1.51145,1.5115,53800000.0
2009-11-09 23:07:00,1.51135,1.51137,1.51123,1.51137,52100000.0
2009-11-09 23:08:00,1.5115,1.51155,1.5115,1.51155,96400000.0
2009-11-09 23:09:00,1.51155,1.51155,1.51155,1.51155,15500000.0
2009-11-09 23:10:00,1.51155,1.51155,1.51155,1.51155,28400000.0
2009-11-09 23:11:00,1.51155,1.51155,1.51155,1.51155,9300000.0
2009-11-09 23:12:00,1.51155,1.51155,1.51155,1.51155,20600000.0
2009-11-09 23:13:00,1.51155,1.5116,1.51155,1.51155,12800000.0
2009-11-09 23:14:00,1.5116,1.5116,1.5116,1.5116,3800000.0
2009-11-09 23:15:00,1.5116,1.5116,1.51155,1.51155,53900000.0
2009-11-09 23:16:00,1.51155,1.51155,1.51155,1.51155,10200000.0
2009-11-09 23:17:00,1.51155,1.51155,1.5115,1.51155,79200000.0
2009-11-09 23:18:00,1.5112,1.51147,1.5112,1.51136,76200000.0
2009-11-09 23:19:00,1.51155,1.5116,1.51155,1.51155,51400000.0
2009-11-09 23:20:00,1.5116,1.5117,1.51155,1.5117,112300000.0
2009-11-09 23:21:00,1.5116,1.51165,1.5116,1.51165,21200000.0
2009-11-09 23:22:00,1.5116,1.51165,1.5116,1.5116,29800000.0
2009-11-09 23:23:00,1.51165,1.51165,1.5116,1.5116,53000000.0
2009-11-09 23:24:00,1.5112,1.51143,1.5112,1.51143,188400000.0
2009-11-09 23:25:00,1.51142,1.51142,1.5113,1.5114,56400000.0
2009-11-09 23:26:00,1.51114,1.51144,1.51114,1.51144,173600000.0
2009-11-09 23:27:00,1.51155,1.51155,1.51155,1.51155,11000000.0
2009-11-09 23:28:00,1.51155,1.51155,1.51155,1.51155,37900000.0
2009-11-09 23:29:00,1.51155,1.51155,1.51155,1.51155,13900000.0
2009-11-09 23:30:00,1.5116,1.51165,1.51155,1.51165,91000000.0
2009-11-09 23:31:00,1.51165,1.51165,1.5116,1.5116,31000000.0
2009-11-09 23:32:00,1.5116,1.5116,1.5116,1.5116,1000000.0
2009-11-09 23:33:00,1.51155,1.51155,1.5115,1.51155,36300000.0
2009-11-09 23:34:00,1.51155,1.51165,1.5115,1.5115,317800000.0
2009-11-09 23:35:00,1.5115,1.5116,1.5115,1.51155,35900000.0
2009-11-09 23:36:00,1.51155,1.51155,1.5115,1.5115,171500000.0
2009-11-09 23:37:00,1.5115,1.5115,1.5115,1.5115,113300000.0
2009-11-09 23:38:00,1.5115,1.5115,1.5115,1.5115,6700000.0
2009-11-09 23:39:00,1.5115,1.5115,1.5115,1.5115,11400000.0
2009-11-09 23:40:00,1.5115,1.5117,1.5115,1.5116,260400000.0
2009-11-09 23:41:00,1.5116,1.5117,1.5116,1.5117,251200000.0
2009-11-09 23:42:00,1.5117,1.5117,1.5116,1.5116,388700000.0
2009-11-09 23:43:00,1.5116,1.5116,1.5115,1.51155,380900000.0
2009-11-09 23:44:00,1.51155,1.51155,1.51155,1.51155,926400000.0
2009-11-09 23:45:00,1.51155,1.51155,1.51155,1.51155,672800000.0
2009-11-09 23:46:00,1.51155,1.51155,1.51155,1.51155,1162600000.0
2009-11-09 23:47:00,1.51155,1.51155,1.51155,1.51155,885500000.0
2009-11-09 23:48:00,1.51155,1.51155,1.5114,1.51145,661900000.0
2009-11-09 23:49:00,1.51145,1.5116,1.51135,1.5115,322400000.0
2009-11-09 23:50:00,1.5115,1.51155,1.51135,1.5114,101800000.0
2009-11-09 23:51:00,1.5114,1.51155,1.5114,1.51155,52800000.0
2009-11-09 23:52:00,1.5115,1.5115,1.5115,1.5115,39400000.0
2009-11-09 23:53:00,1.5115,1.5115,1.51145,1.51145,32800000.0
2009-11-09 23:54:00,1.51155,1.51165,1.5115,1.5115,74300000.0
2009-11-09 23:55:00,1.5115,1.51155,1.5115,1.5115,57800000.0
2009-11-09 23:56:00,1.5115,1.5115,1.5115,1.5115,47300000.0
2009-11-09 23:57:00,1.5115,1.5116,1.5115,1.51155,76800000.0
2009-11-09 23:58:00,1.51155,1.51165,1.51155,1.5116,413100000.0
2009-11-09 23:59:00,1.5116,1.5117,1.5115,1.5115,268300000.0
2009-11-10 00:00:00,1.5115,1.5115,1.51135,1.51145,216700000.0
2009-11-10 00:01:00,1.51145,1.5116,1.5114,1.5116,221600000.0
2009-11-10 00:02:00,1.5116,1.5116,1.5115,1.51155,223900000.0
2009-11-10 00:03:00,1.51155,1.51155,1.5115,1.51155,372400000.0
2009-11-10 00:04:00,1.51155,1.5116,1.5115,1.51155,639700000.0
2009-11-10 00:05:00,1.5116,1.5116,1.5115,1.5115,264600000.0
2009-11-10 00:06:00,1.5115,1.5115,1.5115,1.5115,213000000.0
2009-11-10 00:07:00,1.5115,1.5115,1.5115,1.5115,204000000.0
2009-11-10 00:08:00,1.5115,1.5115,1.5115,1.5115,192000000.0
2009-11-10 00:09:00,1.5115,1.5115,1.5115,1.5115,206400000.0
2009-11-10 00:10:00,1.5115,1.5115,1.5114,1.51145,207300000.0
2009-11-10 00:11:00,1.51145,1.51145,1.51145,1.51145,334400000.0
2009-11-10 00:12:00,1.51145,1.51145,1.51145,1.51145,351200000.0
2009-11-10 00:13:00,1.51145,1.51145,1.51145,1.51145,457700000.0
2009-11-10 00:14:00,1.51145,1.51145,1.51145,1.51145,377800000.0
2009-11-10 00:15:00,1.51145,1.51155,1.51145,1.51145,339500000.0
2009-11-10 00:16:00,1.5115,1.5117,1.5115,1.5117,350700000.0
2009-11-10 00:17:00,1.5115,1.5117,1.51145,1.51145,317100000.0
2009-11-10 00:18:00,1.51145,1.51145,1.51145,1.51145,173800000.0
2009-11-10 00:19:00,1.51145,1.5115,1.51145,1.51145,231000000.0
2009-11-10 00:20:00,1.51145,1.51145,1.51145,1.51145,198800000.0
2009-11-10 00:21:00,1.51145,1.51145,1.51145,1.51145,220900000.0
2009-11-10 00:22:00,1.51145,1.5115,1.51145,1.5115,198000000.0
2009-11-10 00:23:00,1.5115,1.5115,1.5115,1.5115,199000000.0
2009-11-10 00:24:00,1.5115,1.5115,1.5115,1.5115,183000000.0
2009-11-10 00:25:00,1.5115,1.5115,1.5115,1.5115,204000000.0
2009-11-10 00:26:00,1.5115,1.5115,1.5115,1.5115,219000000.0
2009-11-10 00:27:00,1.5115,1.51155,1.51145,1.51155,202900000.0
2009-11-10 00:28:00,1.51155,1.51155,1.51155,1.51155,212000000.0
2009-11-10 00:29:00,1.51155,1.51155,1.51155,1.51155,205200000.0
2009-11-10 00:30:00,1.51155,1.51155,1.51155,1.51155,575800000.0
2009-11-10 00:31:00,1.51155,1.51155,1.51155,1.51155,434700000.0
2009-11-10 00:32:00,1.51155,1.51155,1.51155,1.51155,475800000.0
2009-11-10 00:33:00,1.51155,1.51155,1.51155,1.51155,432000000.0
2009-11-10 00:34:00,1.51155,1.51155,1.51155,1.51155,478700000.0
2009-11-10 00:35:00,1.51155,1.51155,1.51155,1.51155,488100000.0
2009-11-10 00:36:00,1.51155,1.51155,1.51155,1.51155,518700000.0
2009-11-10 00:37:00,1.51155,1.51155,1.5114,1.5115,488700000.0
2009-11-10 00:38:00,1.5115,1.5115,1.5115,1.5115,528000000.0
2009-11-10 00:39:00,1.5115,1.5115,1.51145,1.51145,483400000.0
2009-11-10 00:40:00,1.51145,1.5115,1.5114,1.51145,399600000.0
2009-11-10 00:41:00,1.51145,1.51145,1.5114,1.51145,600800000.0
2009-11-10 00:42:00,1.51145,1.5115,1.51145,1.51145,499500000.0
2009-11-10 00:43:00,1.51145,1.5115,1.51145,1.51145,725400000.0
2009-11-10 00:44:00,1.51145,1.5115,1.51145,1.5115,615400000.0
2009-11-10 00:45:00,1.5115,1.5115,1.51145,1.51145,299200000.0
2009-11-10 00:46:00,1.51145,1.5115,1.51145,1.5115,688400000.0
2009-11-10 00:47:00,1.5115,1.5115,1.51145,1.5115,247100000.0
2009-11-10 00:48:00,1.5115,1.5115,1.51145,1.51145,375400000.0
2009-11-10 00:49:00,1.51145,1.5115,1.51145,1.51145,617300000.0
2009-11-10 00:50:00,1.51145,1.5115,1.51145,1.5115,472200000.0
2009-11-10 00:51:00,1.51145,1.5115,1.5114,1.51145,257600000.0
2009-11-10 00:52:00,1.51145,1.5115,1.51145,1.51145,440100000.0
2009-11-10 00:53:00,1.51145,1.51145,1.5114,1.51145,316400000.0
2009-11-10 00:54:00,1.51145,1.5115,1.51145,1.5115,656000000.0
2009-11-10 00:55:00,1.5115,1.5115,1.51145,1.51145,1135300000.0
2009-11-10 00:56:00,1.51145,1.51155,1.51145,1.51145,1052900000.0
2009-11-10 00:57:00,1.51145,1.51145,1.51145,1.51145,727000000.0
2009-11-10 00:58:00,1.51145,1.51145,1.51145,1.51145,857600000.0
2009-11-10 00:59:00,1.51145,1.51145,1.51145,1.51145,695400000.0
2009-11-10 01:00:00,1.51145,1.51145,1.51145,1.51145,185500000.0
2009-11-10 01:01:00,1.51145,1.51145,1.51145,1.51145,152100000.0
2009-11-10 01:02:00,1.51145,1.5115,1.51145,1.5115,47900000.0
2009-11-10 01:03:00,1.5115,1.5115,1.5115,1.5115,31400000.0
2009-11-10 01:04:00,1.51155,1.51155,1.51155,1.51155,7200000.0
2009-11-10 01:05:00,1.5115,1.5115,1.5115,1.5115,33300000.0
2009-11-10 01:06:00,1.5115,1.5115,1.5115,1.5115,9600000.0
2009-11-10 01:07:00,1.5115,1.5115,1.5115,1.5115,26200000.0
2009-11-10 01:08:00,1.5115,1.51155,1.5115,1.5115,67800000.0
2009-11-10 01:09:00,1.5115,1.51155,1.5115,1.5115,32300000.0
2009-11-10 01:10:00,1.5115,1.51155,1.5115,1.51155,37100000.0
2009-11-10 01:11:00,1.51155,1.5116,1.5115,1.5116,91500000.0
2009-11-10 01:12:00,1.5116,1.5116,1.5115,1.5115,139400000.0
2009-11-10 01:13:00,1.5115,1.51155,1.5115,1.5115,201400000.0
2009-11-10 01:14:00,1.5115,1.5115,1.5115,1.5115,87500000.0
2009-11-10 01:15:00,1.5115,1.5116,1.5115,1.51155,190300000.0
2009-11-10 01:16:00,1.51155,1.5116,1.5115,1.51155,86600000.0
2009-11-10 01:17:00,1.51155,1.51165,1.5115,1.5115,108300000.0
2009-11-10 01:18:00,1.5115,1.5115,1.5115,1.5115,66100000.0
2009-11-10 01:19:00,1.5115,1.51155,1.5115,1.5115,269700000.0
2009-11-10 01:20:00,1.5115,1.51155,1.5115,1.51155,237600000.0
2009-11-10 01:21:00,1.51155,1.51155,1.5115,1.5115,231200000.0
2009-11-10 01:22:00,1.5115,1.5115,1.5115,1.5115,170500000.0
2009-11-10 01:23:00,1.5115,1.5115,1.5115,1.5115,92200000.0
2009-11-10 01:24:00,1.5115,1.5115,1.5115,1.5115,93800000.0
2009-11-10 01:25:00,1.5115,1.5115,1.5115,1.5115,77800000.0
2009-11-10 01:26:00,1.5115,1.5115,1.5115,1.5115,58300000.0
2009-11-10 01:27:00,1.5115,1.5115,1.5115,1.5115,3000000.0
2009-11-10 01:28:00,1.5115,1.51155,1.5115,1.5115,90000000.0
2009-11-10 01:29:00,1.5115,1.5115,1.5115,1.5115,40500000.0
2009-11-10 01:30:00,1.5115,1.5115,1.5115,1.5115,53900000.0
2009-11-10 01:31:00,1.5115,1.51155,1.5115,1.51155,66400000.0
2009-11-10 01:32:00,1.51155,1.5116,1.5115,1.5116,413200000.0
2009-11-10 01:33:00,1.5116,1.5116,1.5115,1.51155,198700000.0
2009-11-10 01:34:00,1.51155,1.5116,1.5115,1.51155,263400000.0
2009-11-10 01:35:00,1.5116,1.5116,1.51155,1.51155,35200000.0
2009-11-10 01:36:00,1.51155,1.5116,1.5115,1.5115,197000000.0
2009-11-10 01:37:00,1.5115,1.5115,1.5115,1.5115,108000000.0
2009-11-10 01:38:00,1.5115,1.51155,1.5115,1.51155,21900000.0
2009-11-10 01:39:00,1.51155,1.51155,1.51155,1.51155,13600000.0
2009-11-10 01:40:00,1.51155,1.51165,1.51155,1.51155,108000000.0
2009-11-10 01:41:00,1.51155,1.51155,1.51155,1.51155,18000000.0
2009-11-10 01:42:00,1.51155,1.51155,1.51155,1.51155,15000000.0
2009-11-10 01:43:00,1.51155,1.51155,1.51155,1.51155,4000000.0
2009-11-10 01:44:00,1.51155,1.51155,1.51155,1.51155,14000000.0
2009-11-10 01:45:00,1.51155,1.5116,1.51155,1.5116,17600000.0
2009-11-10 01:46:00,1.5116,1.5116,1.51155,1.51155,31300000.0
2009-11-10 01:47:00,1.51155,1.51155,1.51155,1.51155,5000000.0
2009-11-10 01:48:00,1.51155,1.5116,1.51155,1.51155,72800000.0
2009-11-10 01:49:00,1.51155,1.51155,1.51155,1.51155,93300000.0
2009-11-10 01:50:00,1.51155,1.5116,1.51155,1.51155,41400000.0
2009-11-10 01:51:00,1.51132,1.51132,1.51104,1.51104,285000000.0
2009-11-10 01:52:00,1.51119,1.51133,1.51116,1.51133,179400000.0
2009-11-10 01:53:00,1.51155,1.51155,1.51155,1.51155,2000000.0
2009-11-10 01:54:00,1.51155,1.51155,1.51155,1.51155,10000000.0
2009-11-10 01:55:00,1.51155,1.51155,1.51155,1.51155,8400000.0
2009-11-10 01:56:00,1.51155,1.51155,1.51155,1.51155,2000000.0
2009-11-10 01:57:00,1.51155,1.51155,1.51155,1.51155,42100000.0
2009-11-10 01:58:00,1.51155,1.51155,1.51155,1.51155,10200000.0
2009-11-10 01:59:00,1.5113,1.51139,1.51115,1.51133,141800000.0
2009-11-10 02:00:00,1.51155,1.5116,1.51155,1.5116,131600000.0
2009-11-10 02:01:00,1.5116,1.5116,1.5116,1.5116,541900000.0
2009-11-10 02:02:00,1.5116,1.5116,1.5116,1.5116,216900000.0
2009-11-10 02:03:00,1.51165,1.51165,1.5116,1.5116,138600000.0
2009-11-10 02:04:00,1.5116,1.5116,1.5116,1.5116,185600000.0
2009-11-10 02:05:00,1.5116,1.51165,1.5116,1.5116,132200000.0
2009-11-10 02:06:00,1.5116,1.51165,1.5116,1.5116,282300000.0
2009-11-10 02:07:00,1.5116,1.51165,1.5116,1.5116,178800000.0
2009-11-10 02:08:00,1.51165,1.51165,1.5116,1.5116,299000000.0
2009-11-10 02:09:00,1.5116,1.5116,1.5116,1.5116,139100000.0
2009-11-10 02:10:00,1.5116,1.5116,1.5116,1.5116,52100000.0
2009-11-10 02:11:00,1.5116,1.51165,1.5116,1.51165,157400000.0
2009-11-10 02:12:00,1.5116,1.5117,1.51155,1.5116,198900000.0
2009-11-10 02:13:00,1.51155,1.51155,1.51155,1.51155,34600000.0
2009-11-10 02:14:00,1.51155,1.51155,1.51155,1.51155,35500000.0
2009-11-10 02:15:00,1.51155,1.51155,1.51155,1.51155,68400000.0
2009-11-10 02:16:00,1.51155,1.51155,1.51155,1.51155,50600000.0
2009-11-10 02:17:00,1.51155,1.51155,1.51155,1.51155,63700000.0
2009-11-10 02:18:00,1.51155,1.51155,1.51155,1.51155,15000000.0
2009-11-10 02:19:00,1.51155,1.51155,1.51155,1.51155,21500000.0
2009-11-10 02:20:00,1.51155,1.51155,1.51155,1.51155,7000000.0
2009-11-10 02:21:00,1.51129,1.51129,1.51088,1.51088,104500000.0
2009-11-10 02:22:00,1.51155,1.51155,1.51155,1.51155,5000000.0
2009-11-10 02:23:00,1.51155,1.51155,1.51155,1.51155,12000000.0
2009-11-10 02:24:00,1.51123,1.51135,1.51112,1.51118,18500000.0
2009-11-10 02:25:00,1.51155,1.51155,1.51155,1.51155,4000000.0
2009-11-10 02:26:00,1.51155,1.51155,1.51155,1.51155,6000000.0
2009-11-10 02:27:00,1.51155,1.51155,1.51155,1.51155,18000000.0
2009-11-10 02:28:00,1.51155,1.51155,1.51155,1.51155,8000000.0
2009-11-10 02:29:00,1.51155,1.51155,1.51155,1.51155,23000000.0
2009-11-10 02:30:00,1.51155,1.51155,1.51155,1.51155,5000000.0
2009-11-10 02:31:00,1.51155,1.51155,1.51155,1.51155,5000000.0
2009-11-10 02:32:00,1.51155,1.51155,1.51155,1.51155,6000000.0
2009-11-10 02:33:00,1.51155,1.51155,1.51155,1.51155,4000000.0
2009-11-10 02:34:00,1.51155,1.51155,1.51155,1.51155,7000000.0
2009-11-10 02:35:00,1.51155,1.51155,1.51155,1.51155,11000000.0
2009-11-10 02:36:00,1.51155,1.51155,1.51155,1.51155,6000000.0
2009-11-10 02:37:00,1.51155,1.51155,1.51155,1.51155,10000000.0
2009-11-10 02:38:00,1.51155,1.51155,1.51155,1.51155,2000000.0
2009-11-10 02:39:00,1.51119,1.51128,1.51095,1.51122,160800000.0
2009-11-10 02:40:00,1.51105,1.51131,1.51105,1.51131,82200001.0
2009-11-10 02:41:00,1.51155,1.51155,1.51155,1.51155,1000000.0
2009-11-10 02:42:00,1.51155,1.51155,1.51155,1.51155,4000000.0
2009-11-10 02:43:00,1.51155,1.51155,1.51155,1.51155,7000000.0
2009-11-10 02:44:00,1.51155,1.51155,1.51155,1.51155,9000000.0
2009-11-10 02:45:00,1.51137,1.51137,1.51104,1.51125,14500000.0
2009-11-10 02:46:00,1.51155,1.51155,1.51155,1.51155,2000000.0
2009-11-10 02:47:00,1.51155,1.51155,1.51155,1.51155,6000000.0
2009-11-10 02:48:00,1.51155,1.51155,1.51155,1.51155,7000000.0
2009-11-10 02:49:00,1.51155,1.51155,1.51155,1.51155,6000000.0
2009-11-10 02:50:00,1.51155,1.51155,1.51155,1.51155,5000000.0
2009-11-10 02:51:00,1.51131,1.51131,1.51097,1.5112,8000000.0
2009-11-10 02:52:00,1.51155,1.51155,1.51155,1.51155,2000000.0
2009-11-10 02:53:00,1.51155,1.51155,1.51155,1.51155,12000000.0
2009-11-10 02:54:00,1.51155,1.51155,1.51155,1.51155,43000000.0
2009-11-10 02:55:00,1.51155,1.51155,1.51155,1.51155,80900000.0
2009-11-10 02:56:00,1.51155,1.51155,1.51155,1.51155,27000000.0
2009-11-10 02:57:00,1.51155,1.51155,1.51155,1.51155,18000000.0
2009-11-10 02:58:00,1.51155,1.51155,1.51155,1.51155,49000000.0
2009-11-10 02:59:00,1.51155,1.51155,1.5114,1.51155,17000000.0
2009-11-10 03:00:00,1.51155,1.51155,1.51155,1.51155,20000000.0
2009-11-10 03:01:00,1.5113,1.5114,1.51125,1.5114,344300000.0
2009-11-10 03:02:00,1.5114,1.5114,1.51135,1.5114,148500000.0
2009-11-10 03:03:00,1.5114,1.5114,1.51135,1.5114,122400000.0
2009-11-10 03:04:00,1.5114,1.5114,1.51135,1.5114,171300000.0
2009-11-10 03:05:00,1.5114,1.51145,1.5114,1.51145,210800000.0
2009-11-10 03:06:00,1.51145,1.51145,1.5114,1.5114,197900000.0
2009-11-10 03:07:00,1.5114,1.5114,1.51135,1.51135,98200000.0
2009-11-10 03:08:00,1.51135,1.5114,1.51135,1.5114,91600000.0
2009-11-10 03:09:00,1.5114,1.5114,1.5114,1.5114,16400000.0
2009-11-10 03:10:00,1.5114,1.5115,1.5114,1.51145,81800000.0
2009-11-10 03:11:00,1.51145,1.5115,1.51145,1.5115,125200000.0
2009-11-10 03:12:00,1.51145,1.5115,1.51145,1.51145,156500000.0
2009-11-10 03:13:00,1.51145,1.5115,1.51145,1.5115,142500000.0
2009-11-10 03:14:00,1.5115,1.5115,1.5115,1.5115,40300000.0
2009-11-10 03:15:00,1.5115,1.51155,1.51145,1.5115,70000000.0
2009-11-10 03:16:00,1.5115,1.51155,1.5115,1.5115,102800000.0
2009-11-10 03:17:00,1.5115,1.51155,1.5115,1.5115,93300000.0
2009-11-10 03:18:00,1.5115,1.5115,1.5115,1.5115,27600000.0
2009-11-10 03:19:00,1.5115,1.51155,1.51145,1.5115,74000000.0
2009-11-10 03:20:00,1.5115,1.5115,1.5115,1.5115,88200000.0
2009-11-10 03:21:00,1.5115,1.51155,1.5115,1.5115,223800000.0
2009-11-10 03:22:00,1.51155,1.51155,1.5115,1.5115,60300000.0
2009-11-10 03:23:00,1.5115,1.51155,1.5115,1.5115,124200000.0
2009-11-10 03:24:00,1.5115,1.5115,1.5115,1.5115,5600000.0
2009-11-10 03:25:00,1.5115,1.51155,1.5115,1.5115,53800000.0
2009-11-10 03:26:00,1.5115,1.51155,1.5115,1.5115,112500000.0
2009-11-10 03:27:00,1.5115,1.5115,1.5115,1.5115,95200000.0
2009-11-10 03:28:00,1.5115,1.5115,1.51145,1.5115,218800000.0
2009-11-10 03:29:00,1.5115,1.5115,1.51145,1.51145,141700000.0
2009-11-10 03:30:00,1.51145,1.5115,1.51145,1.5115,78200000.0
2009-11-10 03:31:00,1.5115,1.5115,1.5115,1.5115,44100000.0
2009-11-10 03:32:00,1.5115,1.51165,1.5115,1.5115,232200000.0
2009-11-10 03:33:00,1.5115,1.51155,1.51145,1.5115,444900000.0
2009-11-10 03:34:00,1.5115,1.51155,1.51145,1.51155,140000000.0
2009-11-10 03:35:00,1.51155,1.51155,1.51155,1.51155,18000000.0
2009-11-10 03:36:00,1.51155,1.51155,1.51155,1.51155,14000000.0
2009-11-10 03:37:00,1.51155,1.51155,1.51155,1.51155,89300000.0
2009-11-10 03:38:00,1.51155,1.51155,1.51155,1.51155,65900000.0
2009-11-10 03:39:00,1.51155,1.51155,1.5114,1.5115,308500000.0
2009-11-10 03:40:00,1.5115,1.5116,1.51145,1.5115,391900000.0
2009-11-10 03:41:00,1.5115,1.5116,1.51145,1.5115,306700000.0
2009-11-10 03:42:00,1.5115,1.5115,1.51145,1.5115,196100000.0
2009-11-10 03:43:00,1.51145,1.5116,1.51145,1.5115,268000000.0
2009-11-10 03:44:00,1.5115,1.5116,1.51145,1.5115,96500000.0
2009-11-10 03:45:00,1.5115,1.5115,1.51145,1.5115,35600000.0
2009-11-10 03:46:00,1.5115,1.5115,1.5115,1.5115,38900000.0
2009-11-10 03:47:00,1.5115,1.5116,1.5115,1.51155,63500000.0
2009-11-10 03:48:00,1.5115,1.51155,1.51145,1.5115,197000000.0
2009-11-10 03:49:00,1.5115,1.51155,1.5115,1.5115,228400000.0
2009-11-10 03:50:00,1.5115,1.5115,1.5115,1.5115,37200000.0
2009-11-10 03:51:00,1.5115,1.51155,1.5115,1.51155,89200000.0
2009-11-10 03:52:00,1.51155,1.51155,1.5115,1.5115,137000000.0
2009-11-10 03:53:00,1.51155,1.51155,1.5115,1.51155,23900000.0
2009-11-10 03:54:00,1.51155,1.51155,1.5115,1.5115,37700000.0
2009-11-10 03:55:00,1.5115,1.5115,1.5115,1.5115,81400000.0
2009-11-10 03:56:00,1.5115,1.5115,1.5115,1.5115,123300000.0
2009-11-10 03:57:00,1.5115,1.5115,1.5115,1.5115,48400000.0
2009-11-10 03:58:00,1.5115,1.5115,1.5114,1.5114,104500000.0
2009-11-10 03:59:00,1.51145,1.5115,1.51145,1.5115,107600000.0
2009-11-10 04:00:00,1.51155,1.51155,1.51155,1.51155,47000000.0
2009-11-10 04:01:00,1.51155,1.51155,1.5115,1.5115,40300000.0
2009-11-10 04:02:00,1.5115,1.51155,1.5115,1.5115,112000000.0
2009-11-10 04:03:00,1.5115,1.51155,1.5115,1.51155,55500000.0
2009-11-10 04:04:00,1.51155,1.51155,1.51155,1.51155,34900000.0
2009-11-10 04:05:00,1.51155,1.51155,1.51155,1.51155,45600000.0
2009-11-10 04:06:00,1.51155,1.51155,1.51155,1.51155,46600000.0
2009-11-10 04:07:00,1.51155,1.51155,1.51155,1.51155,20100000.0
2009-11-10 04:08:00,1.51155,1.51155,1.51155,1.51155,2900000.0
2009-11-10 04:09:00,1.51155,1.51155,1.51155,1.51155,77300000.0
2009-11-10 04:10:00,1.51155,1.51155,1.51155,1.51155,41100000.0
2009-11-10 04:11:00,1.51155,1.51155,1.51155,1.51155,43400000.0
2009-11-10 04:12:00,1.51155,1.51155,1.51155,1.51155,17700000.0
2009-11-10 04:13:00,1.51155,1.51155,1.51155,1.51155,21700000.0
2009-11-10 04:14:00,1.51155,1.51155,1.51155,1.51155,22000000.0
2009-11-10 04:15:00,1.51155,1.51155,1.51155,1.51155,11000000.0
2009-11-10 04:16:00,1.51155,1.51155,1.51155,1.51155,10000000.0
2009-11-10 04:17:00,1.51155,1.51155,1.5115,1.51155,22900000.0
2009-11-10 04:18:00,1.51155,1.51155,1.51155,1.51155,22000000.0
2009-11-10 04:19:00,1.51155,1.51155,1.51155,1.51155,9000000.0
2009-11-10 04:20:00,1.51155,1.51155,1.5115,1.5115,21300000.0
2009-11-10 04:21:00,1.51155,1.51155,1.51135,1.5114,156900000.0
2009-11-10 04:22:00,1.5114,1.51155,1.5114,1.51145,68200000.0
2009-11-10 04:23:00,1.51145,1.51145,1.5114,1.5114,37600000.0
2009-11-10 04:24:00,1.5114,1.5114,1.51135,1.5114,111900000.0
2009-11-10 04:25:00,1.5114,1.5114,1.51135,1.5114,42100000.0
2009-11-10 04:26:00,1.5114,1.5114,1.51135,1.51135,34700000.0
2009-11-10 04:27:00,1.51135,1.5114,1.51135,1.5114,118300000.0
2009-11-10 04:28:00,1.5114,1.5114,1.5114,1.5114,132000000.0
2009-11-10 04:29:00,1.5114,1.5114,1.5114,1.5114,144400000.0
2009-11-10 04:30:00,1.5114,1.5114,1.5114,1.5114,53500000.0
2009-11-10 04:31:00,1.5114,1.5114,1.5114,1.5114,28300000.0
2009-11-10 04:32:00,1.5114,1.5114,1.5114,1.5114,54000000.0
2009-11-10 04:33:00,1.5114,1.5114,1.5114,1.5114,203200000.0
2009-11-10 04:34:00,1.5114,1.5114,1.51135,1.5114,76400000.0
2009-11-10 04:35:00,1.5114,1.51145,1.51135,1.51145,141000000.0
2009-11-10 04:36:00,1.51145,1.51145,1.51145,1.51145,129900000.0
2009-11-10 04:37:00,1.51145,1.5116,1.51145,1.5115,102600000.0
2009-11-10 04:38:00,1.5115,1.5115,1.51135,1.5114,194400000.0
2009-11-10 04:39:00,1.5114,1.5114,1.51135,1.51135,68900000.0
2009-11-10 04:40:00,1.51135,1.51135,1.51135,1.51135,129200000.0
2009-11-10 04:41:00,1.51135,1.5114,1.51135,1.51135,82000000.0
2009-11-10 04:42:00,1.51135,1.5114,1.51135,1.51135,47700000.0
2009-11-10 04:43:00,1.51135,1.5114,1.51135,1.5114,107900000.0
2009-11-10 04:44:00,1.5114,1.5114,1.51135,1.51135,62300000.0
2009-11-10 04:45:00,1.51135,1.5114,1.51135,1.51135,61400000.0
2009-11-10 04:46:00,1.51135,1.51135,1.51135,1.51135,58000000.0
2009-11-10 04:47:00,1.51135,1.51135,1.51135,1.51135,44400000.0
2009-11-10 04:48:00,1.51135,1.5114,1.51135,1.5114,51300000.0
2009-11-10 04:49:00,1.5114,1.5114,1.51135,1.51135,60200000.0
2009-11-10 04:50:00,1.51135,1.51135,1.51135,1.51135,26500000.0
2009-11-10 04:51:00,1.5113,1.51135,1.5113,1.51135,50100000.0
2009-11-10 04:52:00,1.51135,1.51135,1.51135,1.51135,52600000.0
2009-11-10 04:53:00,1.51135,1.5114,1.51135,1.51135,160700000.0
2009-11-10 04:54:00,1.51135,1.51145,1.51135,1.51135,90200000.0
2009-11-10 04:55:00,1.51135,1.51135,1.5113,1.5113,73500000.0
2009-11-10 04:56:00,1.5113,1.51135,1.5113,1.51135,36100000.0
2009-11-10 04:57:00,1.51135,1.51135,1.5113,1.5113,210600000.0
2009-11-10 04:58:00,1.51135,1.51135,1.51135,1.51135,79900000.0
2009-11-10 04:59:00,1.51135,1.51135,1.51135,1.51135,44600000.0
2009-11-10 05:00:00,1.51135,1.51135,1.51135,1.51135,128500000.0
2009-11-10 05:01:00,1.51135,1.51135,1.51135,1.51135,12800000.0
2009-11-10 05:02:00,1.51135,1.5114,1.51135,1.51135,22400000.0
2009-11-10 05:03:00,1.5114,1.5114,1.51135,1.5114,141100000.0
2009-11-10 05:04:00,1.51135,1.51135,1.51135,1.51135,13400000.0
2009-11-10 05:05:00,1.51135,1.51135,1.51135,1.51135,25600000.0
2009-11-10 05:06:00,1.51135,1.5114,1.5113,1.51135,264500000.0
2009-11-10 05:07:00,1.51135,1.5114,1.51135,1.51135,40800000.0
2009-11-10 05:08:00,1.51135,1.51135,1.51135,1.51135,83200000.0
2009-11-10 05:09:00,1.51135,1.5114,1.51135,1.51135,132500000.0
2009-11-10 05:10:00,1.51135,1.51135,1.5113,1.5113,132400000.0
2009-11-10 05:11:00,1.5113,1.51135,1.5113,1.51135,121600000.0
2009-11-10 05:12:00,1.51135,1.51135,1.51135,1.51135,96100000.0
2009-11-10 05:13:00,1.51135,1.51135,1.51135,1.51135,83000000.0
2009-11-10 05:14:00,1.51135,1.51135,1.51135,1.51135,121700000.0
2009-11-10 05:15:00,1.51135,1.51135,1.5113,1.51135,76400000.0
2009-11-10 05:16:00,1.51135,1.5114,1.51135,1.51135,86000000.0
2009-11-10 05:17:00,1.51135,1.5114,1.5113,1.5114,197700000.0
2009-11-10 05:18:00,1.5114,1.5114,1.51135,1.51135,112200000.0
2009-11-10 05:19:00,1.51135,1.5114,1.51135,1.51135,219300000.0
2009-11-10 05:20:00,1.51135,1.5115,1.51135,1.5115,96400000.0
2009-11-10 05:21:00,1.51145,1.51165,1.5114,1.51155,246500000.0
2009-11-10 05:22:00,1.51155,1.51165,1.5115,1.5116,251400000.0
2009-11-10 05:23:00,1.51165,1.5117,1.51155,1.51165,150700000.0
2009-11-10 05:24:00,1.51165,1.51165,1.51155,1.51155,149800000.0
2009-11-10 05:25:00,1.51155,1.5116,1.5115,1.51155,237300000.0
2009-11-10 05:26:00,1.5116,1.5116,1.5115,1.5115,215800000.0
2009-11-10 05:27:00,1.5115,1.51155,1.51145,1.5115,163100000.0
2009-11-10 05:28:00,1.5115,1.51155,1.5114,1.5115,300200000.0
2009-11-10 05:29:00,1.5115,1.51165,1.5114,1.5116,113100000.0
2009-11-10 05:30:00,1.5115,1.5116,1.5115,1.51155,117300000.0
2009-11-10 05:31:00,1.51155,1.51165,1.51155,1.5116,58800000.0
2009-11-10 05:32:00,1.5116,1.51165,1.5115,1.5115,144100000.0
2009-11-10 05:33:00,1.51155,1.5116,1.51145,1.5115,279600000.0
2009-11-10 05:34:00,1.5115,1.51155,1.5115,1.5115,157200000.0
2009-11-10 05:35:00,1.5115,1.51155,1.5115,1.5115,185400000.0
2009-11-10 05:36:00,1.51155,1.5116,1.5115,1.5115,342600000.0
2009-11-10 05:37:00,1.51155,1.51165,1.5115,1.51155,293700000.0
2009-11-10 05:38:00,1.51155,1.5116,1.51155,1.51155,95400000.0
2009-11-10 05:39:00,1.51155,1.5116,1.51155,1.51155,73500000.0
2009-11-10 05:40:00,1.51155,1.5116,1.51155,1.51155,152000000.0
2009-11-10 05:41:00,1.51155,1.5116,1.51155,1.51155,87700000.0
2009-11-10 05:42:00,1.51155,1.51155,1.5115,1.51155,169500000.0
2009-11-10 05:43:00,1.51155,1.5116,1.5115,1.5115,246700000.0
2009-11-10 05:44:00,1.51155,1.5116,1.5115,1.5115,165600000.0
2009-11-10 05:45:00,1.51155,1.51155,1.51145,1.51145,187500000.0
2009-11-10 05:46:00,1.51145,1.5115,1.5114,1.51145,221500000.0
2009-11-10 05:47:00,1.51145,1.5115,1.51145,1.51145,68200000.0
2009-11-10 05:48:00,1.51145,1.51145,1.51145,1.51145,157200000.0
2009-11-10 05:49:00,1.51145,1.51145,1.51145,1.51145,127400000.0
2009-11-10 05:50:00,1.51145,1.5115,1.51145,1.5115,125500000.0
2009-11-10 05:51:00,1.51145,1.5115,1.51145,1.51145,315000000.0
2009-11-10 05:52:00,1.51145,1.5115,1.51145,1.51145,278200000.0
2009-11-10 05:53:00,1.51145,1.51145,1.51145,1.51145,221000000.0
2009-11-10 05:54:00,1.51145,1.5115,1.51145,1.51145,121400000.0
2009-11-10 05:55:00,1.51145,1.51145,1.51145,1.51145,127100000.0
2009-11-10 05:56:00,1.51145,1.51145,1.51145,1.51145,187000000.0
2009-11-10 05:57:00,1.51145,1.5115,1.51145,1.5115,67600000.0
2009-11-10 05:58:00,1.5115,1.5115,1.51145,1.51145,128000000.0
2009-11-10 05:59:00,1.51145,1.5115,1.51145,1.51145,205600000.0
2009-11-10 06:00:00,1.51145,1.5115,1.51145,1.51145,237200000.0
2009-11-10 06:01:00,1.51145,1.5115,1.51145,1.5115,158900000.0
2009-11-10 06:02:00,1.51145,1.5115,1.51145,1.51145,157100000.0
2009-11-10 06:03:00,1.51145,1.5115,1.51145,1.51145,336900000.0
2009-11-10 06:04:00,1.51145,1.5115,1.51145,1.51145,247200000.0
2009-11-10 06:05:00,1.51145,1.5115,1.51145,1.51145,79300000.0
2009-11-10 06:06:00,1.51145,1.5115,1.51145,1.51145,171600000.0
2009-11-10 06:07:00,1.5115,1.5115,1.51145,1.51145,177300000.0
2009-11-10 06:08:00,1.51145,1.5115,1.51145,1.51145,85200000.0
2009-11-10 06:09:00,1.51145,1.5115,1.51145,1.51145,120300000.0
2009-11-10 06:10:00,1.51145,1.51145,1.51145,1.51145,41600000.0
2009-11-10 06:11:00,1.51145,1.5115,1.51145,1.51145,99400000.0
2009-11-10 06:12:00,1.51145,1.5115,1.51145,1.51145,88400000.0
2009-11-10 06:13:00,1.51145,1.5115,1.51145,1.51145,117900000.0
2009-11-10 06:14:00,1.5115,1.5115,1.51145,1.51145,99400000.0
2009-11-10 06:15:00,1.51145,1.51145,1.51145,1.51145,118500000.0
2009-11-10 06:16:00,1.51145,1.51145,1.5114,1.51145,95800000.0
2009-11-10 06:17:00,1.51145,1.51155,1.51145,1.51145,211200000.0
2009-11-10 06:18:00,1.51145,1.5115,1.51145,1.51145,195900000.0
2009-11-10 06:19:00,1.51145,1.51145,1.51145,1.51145,132200000.0
2009-11-10 06:20:00,1.51145,1.51145,1.51145,1.51145,55900000.0
2009-11-10 06:21:00,1.51145,1.51145,1.5114,1.5114,70900000.0
2009-11-10 06:22:00,1.5114,1.51145,1.5114,1.5114,92800000.0
2009-11-10 06:23:00,1.5114,1.51145,1.5114,1.5114,191200000.0
2009-11-10 06:24:00,1.5114,1.51145,1.51135,1.51145,256600000.0
2009-11-10 06:25:00,1.5114,1.5114,1.51135,1.5114,136900000.0
2009-11-10 06:26:00,1.5114,1.5114,1.51135,1.5114,107300000.0
2009-11-10 06:27:00,1.5114,1.51145,1.5114,1.5114,249100000.0
2009-11-10 06:28:00,1.5114,1.51145,1.5114,1.5114,303600000.0
2009-11-10 06:29:00,1.51145,1.51145,1.5114,1.5114,213200000.0
2009-11-10 06:30:00,1.5114,1.5114,1.5114,1.5114,143300000.0
2009-11-10 06:31:00,1.5114,1.5114,1.5114,1.5114,51200000.0
2009-11-10 06:32:00,1.5114,1.5114,1.5114,1.5114,176000000.0
2009-11-10 06:33:00,1.5114,1.51145,1.5114,1.51145,225300000.0
2009-11-10 06:34:00,1.51145,1.51145,1.51145,1.51145,77600000.0
2009-11-10 06:35:00,1.51145,1.51145,1.51145,1.51145,106600000.0
2009-11-10 06:36:00,1.51145,1.51145,1.5114,1.51145,56800000.0
2009-11-10 06:37:00,1.51145,1.51145,1.51145,1.51145,24000000.0
2009-11-10 06:38:00,1.51145,1.51145,1.51145,1.51145,16800000.0
2009-11-10 06:39:00,1.51145,1.51145,1.51145,1.51145,55200000.0
2009-11-10 06:40:00,1.51145,1.5115,1.51145,1.51145,50500000.0
2009-11-10 06:41:00,1.51145,1.51145,1.51145,1.51145,23000000.0
2009-11-10 06:42:00,1.5114,1.5114,1.5114,1.5114,1000000.0
2009-11-10 06:43:00,1.51145,1.51145,1.5114,1.51145,34100000.0
2009-11-10 06:44:00,1.51145,1.51145,1.51145,1.51145,3000000.0
2009-11-10 06:45:00,1.5114,1.5115,1.5114,1.51145,63500000.0
2009-11-10 06:46:00,1.51145,1.51145,1.5114,1.51145,115800000.0
2009-11-10 06:47:00,1.5114,1.51145,1.5114,1.51145,102800000.0
2009-11-10 06:48:00,1.5114,1.51145,1.5114,1.51145,35000000.0
2009-11-10 06:49:00,1.51145,1.51145,1.5114,1.5114,4300000.0
2009-11-10 06:50:00,1.5114,1.51145,1.5114,1.51145,27000000.0
2009-11-10 06:51:00,1.51145,1.51145,1.51145,1.51145,15700000.0
2009-11-10 06:52:00,1.51145,1.51145,1.51145,1.51145,38300000.0
2009-11-10 06:53:00,1.51145,1.5115,1.5114,1.5114,202600000.0
2009-11-10 06:54:00,1.51145,1.5115,1.5114,1.51145,59600000.0
2009-11-10 06:55:00,1.51145,1.51145,1.5114,1.51145,61200000.0
2009-11-10 06:56:00,1.5114,1.51145,1.5114,1.51145,15200000.0
2009-11-10 06:57:00,1.51145,1.51145,1.5114,1.51145,11800000.0
2009-11-10 06:58:00,1.5114,1.5115,1.5114,1.5115,47200000.0
2009-11-10 06:59:00,1.5115,1.5115,1.51145,1.51145,34500000.0
2009-11-10 07:00:00,1.51145,1.51145,1.51145,1.51145,140900000.0
2009-11-10 07:01:00,1.51145,1.51145,1.51145,1.51145,95600000.0
2009-11-10 07:02:00,1.5114,1.51145,1.5114,1.51145,23300000.0
2009-11-10 07:03:00,1.51145,1.51145,1.51145,1.51145,19200000.0
2009-11-10 07:04:00,1.51145,1.51145,1.51145,1.51145,26400000.0
2009-11-10 07:05:00,1.51145,1.51145,1.51145,1.51145,48000000.0
2009-11-10 07:06:00,1.51145,1.51145,1.51145,1.51145,26400000.0
2009-11-10 07:07:00,1.51145,1.51145,1.51145,1.51145,20100000.0
2009-11-10 07:08:00,1.51145,1.51155,1.51145,1.51155,38500000.0
2009-11-10 07:09:00,1.51155,1.51155,1.51155,1.51155,15000000.0
2009-11-10 07:10:00,1.51155,1.51155,1.51155,1.51155,52600000.0
2009-11-10 07:11:00,1.51155,1.51155,1.51155,1.51155,14000000.0
2009-11-10 07:12:00,1.51155,1.51155,1.51135,1.5114,157700000.0
2009-11-10 07:13:00,1.5114,1.51145,1.5113,1.51145,114900000.0
2009-11-10 07:14:00,1.51145,1.51145,1.51145,1.51145,86800000.0
2009-11-10 07:15:00,1.51145,1.51145,1.5113,1.5114,284900000.0
2009-11-10 07:16:00,1.5114,1.5115,1.5113,1.5115,335400000.0
2009-11-10 07:17:00,1.5115,1.5115,1.5114,1.5114,403600000.0
2009-11-10 07:18:00,1.5114,1.5115,1.51135,1.51135,346200000.0
2009-11-10 07:19:00,1.51135,1.51145,1.51135,1.5114,380200000.0
2009-11-10 07:20:00,1.5114,1.51145,1.5113,1.51135,326900000.0
2009-11-10 07:21:00,1.5114,1.51155,1.5113,1.51145,312400000.0
2009-11-10 07:22:00,1.51145,1.51155,1.5113,1.5113,410100000.0
2009-11-10 07:23:00,1.5113,1.51145,1.5113,1.51135,353100000.0
2009-11-10 07:24:00,1.5114,1.51145,1.5113,1.5114,299700000.0
2009-11-10 07:25:00,1.5114,1.5115,1.51135,1.5114,356800000.0
2009-11-10 07:26:00,1.51135,1.5115,1.51135,1.51145,378300000.0
2009-11-10 07:27:00,1.5115,1.51155,1.5114,1.5115,511900000.0
2009-11-10 07:28:00,1.5115,1.51155,1.5113,1.51135,456700000.0
2009-11-10 07:29:00,1.5114,1.51155,1.5114,1.51145,123200000.0
2009-11-10 07:30:00,1.51145,1.51155,1.51135,1.51145,168200000.0
2009-11-10 07:31:00,1.51145,1.51145,1.5114,1.51145,173600000.0
2009-11-10 07:32:00,1.51145,1.5116,1.51145,1.51155,428700000.0
2009-11-10 07:33:00,1.51155,1.5116,1.5115,1.51155,115000000.0
2009-11-10 07:34:00,1.51155,1.5116,1.51145,1.51155,49200000.0
2009-11-10 07:35:00,1.51155,1.51155,1.5115,1.5115,28900000.0
2009-11-10 07:36:00,1.5115,1.51165,1.5115,1.51165,69000000.0
2009-11-10 07:37:00,1.51165,1.51165,1.5115,1.51155,111400000.0
2009-11-10 07:38:00,1.51155,1.51165,1.5115,1.51155,165300000.0
2009-11-10 07:39:00,1.51155,1.5116,1.5115,1.51155,81000000.0
2009-11-10 07:40:00,1.51155,1.51165,1.51155,1.51155,85300000.0
2009-11-10 07:41:00,1.51155,1.51155,1.5115,1.51155,22800000.0
2009-11-10 07:42:00,1.51155,1.51155,1.5114,1.5114,93800000.0
2009-11-10 07:43:00,1.5114,1.5114,1.51135,1.51135,346200000.0
2009-11-10 07:44:00,1.51135,1.5114,1.5113,1.5114,322200000.0
2009-11-10 07:45:00,1.5114,1.5114,1.5114,1.5114,233700000.0
2009-11-10 07:46:00,1.5114,1.5114,1.5113,1.51135,163900000.0
2009-11-10 07:47:00,1.51135,1.5114,1.51135,1.5114,268100000.0
2009-11-10 07:48:00,1.5114,1.51145,1.51135,1.5114,312600000.0
2009-11-10 07:49:00,1.51145,1.51145,1.51135,1.51145,137900000.0
2009-11-10 07:50:00,1.51145,1.51145,1.5114,1.5114,127000000.0
2009-11-10 07:51:00,1.5114,1.51145,1.51135,1.5114,139700000.0
2009-11-10 07:52:00,1.5114,1.51145,1.5114,1.5114,122700000.0
2009-11-10 07:53:00,1.5114,1.51145,1.5114,1.51145,56500000.0
2009-11-10 07:54:00,1.51145,1.51145,1.51145,1.51145,28900000.0
2009-11-10 07:55:00,1.51145,1.51145,1.51145,1.51145,16900000.0
2009-11-10 07:56:00,1.51145,1.51145,1.5113,1.51135,39300000.0
2009-11-10 07:57:00,1.5114,1.5114,1.5114,1.5114,48000000.0
2009-11-10 07:58:00,1.5114,1.5114,1.51135,1.5114,335400000.0
2009-11-10 07:59:00,1.5114,1.5114,1.5113,1.51135,181200000.0
2009-11-10 08:00:00,1.51135,1.51135,1.51125,1.51125,247000000.0
2009-11-10 08:01:00,1.5113,1.5113,1.5112,1.51125,78800000.0
2009-11-10 08:02:00,1.51125,1.5113,1.51115,1.51115,127500000.0
2009-11-10 08:03:00,1.51115,1.5113,1.51115,1.5113,263400000.0
2009-11-10 08:04:00,1.5113,1.5113,1.51125,1.5113,259000000.0
2009-11-10 08:05:00,1.5113,1.5115,1.5113,1.5114,154000000.0
2009-11-10 08:06:00,1.5114,1.5114,1.51135,1.5114,94100000.0
2009-11-10 08:07:00,1.5114,1.51145,1.51135,1.51135,105600000.0
2009-11-10 08:08:00,1.5114,1.51145,1.5113,1.51135,192200000.0
2009-11-10 08:09:00,1.51135,1.51135,1.5113,1.51135,185700000.0
2009-11-10 08:10:00,1.51135,1.51135,1.5113,1.51135,160500000.0
2009-11-10 08:11:00,1.51135,1.5114,1.51135,1.5114,191200000.0
2009-11-10 08:12:00,1.5114,1.51145,1.5113,1.51145,196800000.0
2009-11-10 08:13:00,1.5114,1.51145,1.5113,1.51135,407500000.0
2009-11-10 08:14:00,1.5114,1.51145,1.51125,1.51125,271600000.0
2009-11-10 08:15:00,1.51125,1.5114,1.51125,1.5114,118300000.0
2009-11-10 08:16:00,1.5114,1.5115,1.51135,1.51135,156800000.0
2009-11-10 08:17:00,1.51135,1.5115,1.5113,1.5114,283100000.0
2009-11-10 08:18:00,1.5114,1.51145,1.51135,1.51135,255500000.0
2009-11-10 08:19:00,1.51135,1.5115,1.5113,1.5113,275100000.0
2009-11-10 08:20:00,1.5113,1.5113,1.51125,1.51125,128100000.0
2009-11-10 08:21:00,1.51125,1.5113,1.5112,1.5112,95100000.0
2009-11-10 08:22:00,1.5112,1.51125,1.5112,1.51125,105600000.0
2009-11-10 08:23:00,1.5112,1.5115,1.5112,1.5115,263800000.0
2009-11-10 08:24:00,1.51145,1.5115,1.5113,1.51135,58700000.0
2009-11-10 08:25:00,1.5113,1.51145,1.51125,1.5114,138000000.0
2009-11-10 08:26:00,1.5113,1.5113,1.5112,1.51125,68900000.0
2009-11-10 08:27:00,1.51125,1.51135,1.51115,1.5112,170400000.0
2009-11-10 08:28:00,1.5113,1.5113,1.51125,1.51125,24400000.0
2009-11-10 08:29:00,1.51125,1.51135,1.5112,1.5113,67700000.0
2009-11-10 08:30:00,1.5113,1.5113,1.51115,1.51115,54200000.0
2009-11-10 08:31:00,1.51115,1.51115,1.51115,1.51115,32200000.0
2009-11-10 08:32:00,1.51115,1.51115,1.511,1.51105,133900000.0
2009-11-10 08:33:00,1.51105,1.51105,1.511,1.511,36200000.0
2009-11-10 08:34:00,1.511,1.5111,1.511,1.51105,100700000.0
2009-11-10 08:35:00,1.51105,1.5111,1.511,1.51105,78000000.0
2009-11-10 08:36:00,1.51105,1.51115,1.51105,1.5111,39200000.0
2009-11-10 08:37:00,1.5111,1.51115,1.5111,1.51115,55100000.0
2009-11-10 08:38:00,1.51115,1.5112,1.5111,1.51115,62100000.0
2009-11-10 08:39:00,1.51115,1.51115,1.5111,1.51115,21700000.0
2009-11-10 08:40:00,1.51115,1.5112,1.5111,1.5111,55800000.0
2009-11-10 08:41:00,1.5111,1.51115,1.51105,1.51105,191600000.0
2009-11-10 08:42:00,1.5111,1.5111,1.51105,1.51105,26200000.0
2009-11-10 08:43:00,1.5111,1.5111,1.5111,1.5111,4000000.0
2009-11-10 08:44:00,1.5111,1.5111,1.51105,1.5111,180300000.0
2009-11-10 08:45:00,1.5111,1.51125,1.5111,1.51125,191300000.0
2009-11-10 08:46:00,1.5113,1.5114,1.51125,1.51135,159000000.0
2009-11-10 08:47:00,1.51115,1.51129,1.51103,1.5112,197600000.0
2009-11-10 08:48:00,1.51135,1.51135,1.51135,1.51135,1000000.0
2009-11-10 08:49:00,1.51135,1.51135,1.51135,1.51135,6000000.0
2009-11-10 08:50:00,1.51135,1.51135,1.51135,1.51135,4000000.0
2009-11-10 08:51:00,1.51135,1.51135,1.51135,1.51135,17000000.0
2009-11-10 08:52:00,1.51135,1.51135,1.51135,1.51135,28000000.0
2009-11-10 08:53:00,1.51135,1.51135,1.51135,1.51135,8000000.0
2009-11-10 08:54:00,1.51135,1.51135,1.51135,1.51135,4000000.0
2009-11-10 08:55:00,1.51135,1.51135,1.51135,1.51135,6000000.0
2009-11-10 08:56:00,1.51135,1.51165,1.51135,1.51155,213000000.0
2009-11-10 08:57:00,1.51155,1.51155,1.51145,1.51145,159800000.0
2009-11-10 08:58:00,1.51145,1.5116,1.51145,1.51145,110400000.0
2009-11-10 08:59:00,1.51145,1.5116,1.51145,1.51145,336300000.0
2009-11-10 09:00:00,1.51145,1.51145,1.51105,1.51115,379600000.0
2009-11-10 09:01:00,1.51115,1.5113,1.511,1.51105,411700000.0
2009-11-10 09:02:00,1.51105,1.51125,1.51105,1.5111,127400000.0
2009-11-10 09:03:00,1.5111,1.51135,1.511,1.51135,125100000.0
2009-11-10 09:04:00,1.51135,1.5114,1.51115,1.5112,167200000.0
2009-11-10 09:05:00,1.5112,1.51125,1.51115,1.5112,168300000.0
2009-11-10 09:06:00,1.5112,1.51125,1.51115,1.5112,198400000.0
2009-11-10 09:07:00,1.51125,1.51125,1.5112,1.5112,64100000.0
2009-11-10 09:08:00,1.51125,1.51125,1.51115,1.51125,85100000.0
2009-11-10 09:09:00,1.51125,1.5113,1.51125,1.51125,18600000.0
2009-11-10 09:10:00,1.51125,1.51125,1.5112,1.5112,22400000.0
2009-11-10 09:11:00,1.5112,1.51135,1.5112,1.51125,109000000.0
2009-11-10 09:12:00,1.51125,1.5115,1.51125,1.5115,196499999.0
2009-11-10 09:13:00,1.5115,1.5115,1.51145,1.51145,36900000.0
2009-11-10 09:14:00,1.51145,1.5116,1.51145,1.51155,214500000.0
2009-11-10 09:15:00,1.51155,1.5116,1.51155,1.51155,74100000.0
2009-11-10 09:16:00,1.51155,1.51155,1.5115,1.51155,42400000.0
2009-11-10 09:17:00,1.51155,1.51155,1.51155,1.51155,41000000.0
2009-11-10 09:18:00,1.51155,1.51155,1.51155,1.51155,11200000.0
2009-11-10 09:19:00,1.51155,1.51155,1.5115,1.5115,41300000.0
2009-11-10 09:20:00,1.5115,1.5115,1.5114,1.5114,43700000.0
2009-11-10 09:21:00,1.5114,1.51145,1.51135,1.51145,34900000.0
2009-11-10 09:22:00,1.51145,1.5115,1.5114,1.51145,49800000.0
2009-11-10 09:23:00,1.51145,1.51145,1.51145,1.51145,43200000.0
2009-11-10 09:24:00,1.5114,1.5115,1.5114,1.51145,99700000.0
2009-11-10 09:25:00,1.51145,1.5115,1.51135,1.51145,139600000.0
2009-11-10 09:26:00,1.51145,1.51145,1.51135,1.51145,223000000.0
2009-11-10 09:27:00,1.51145,1.51145,1.5114,1.51145,34100000.0
2009-11-10 09:28:00,1.5114,1.51145,1.51135,1.51145,116000000.0
2009-11-10 09:29:00,1.51145,1.51145,1.51135,1.51135,127600000.0
2009-11-10 09:30:00,1.51135,1.51135,1.51135,1.51135,221300000.0
2009-11-10 09:31:00,1.51145,1.5115,1.5114,1.5114,200400000.0
2009-11-10 09:32:00,1.5114,1.51145,1.5114,1.5114,122800000.0
2009-11-10 09:33:00,1.5114,1.51145,1.51135,1.5114,236100000.0
2009-11-10 09:34:00,1.5114,1.5114,1.51135,1.51135,268600000.0
2009-11-10 09:35:00,1.51145,1.5116,1.51135,1.51135,447600000.0
2009-11-10 09:36:00,1.51135,1.5114,1.51135,1.5114,220800000.0
2009-11-10 09:37:00,1.5114,1.51145,1.51135,1.51135,119600000.0
2009-11-10 09:38:00,1.51135,1.5114,1.51135,1.5114,79600000.0
2009-11-10 09:39:00,1.5114,1.51145,1.5114,1.51145,117100000.0
2009-11-10 09:40:00,1.5114,1.51145,1.51135,1.51145,100100000.0
2009-11-10 09:41:00,1.51145,1.51145,1.5114,1.51145,44800000.0
2009-11-10 09:42:00,1.51145,1.5115,1.5114,1.51145,121200000.0
2009-11-10 09:43:00,1.51145,1.51155,1.5114,1.51145,383100000.0
2009-11-10 09:44:00,1.51145,1.51145,1.5114,1.5114,361700000.0
2009-11-10 09:45:00,1.51145,1.5115,1.5114,1.5114,308900000.0
2009-11-10 09:46:00,1.5114,1.51145,1.5114,1.5114,304000000.0
2009-11-10 09:47:00,1.51145,1.5115,1.5114,1.5114,263700000.0
2009-11-10 09:48:00,1.5114,1.51145,1.51135,1.51145,223400000.0
2009-11-10 09:49:00,1.51145,1.5116,1.51145,1.51155,311700000.0
2009-11-10 09:50:00,1.51155,1.5116,1.5115,1.51155,382000000.0
2009-11-10 09:51:00,1.51155,1.51165,1.5115,1.51165,406700000.0
2009-11-10 09:52:00,1.5116,1.5117,1.51155,1.5116,439100000.0
2009-11-10 09:53:00,1.51155,1.51165,1.51155,1.51155,315500000.0
2009-11-10 09:54:00,1.51155,1.51155,1.51135,1.5114,478800000.0
2009-11-10 09:55:00,1.5114,1.51145,1.51115,1.51145,498600000.0
2009-11-10 09:56:00,1.51145,1.51145,1.51125,1.51125,432800000.0
2009-11-10 09:57:00,1.51125,1.51145,1.51125,1.5114,414800000.0
2009-11-10 09:58:00,1.5114,1.5115,1.5114,1.5115,306700000.0
2009-11-10 09:59:00,1.5115,1.51155,1.51145,1.51145,249000000.0
2009-11-10 10:00:00,1.51145,1.5115,1.51145,1.51145,370100000.0
2009-11-10 10:01:00,1.51145,1.51155,1.51135,1.51145,616100000.0
2009-11-10 10:02:00,1.51145,1.5115,1.51135,1.5114,265100000.0
2009-11-10 10:03:00,1.5114,1.5114,1.51135,1.5114,144700000.0
2009-11-10 10:04:00,1.5114,1.5114,1.51135,1.51135,204200000.0
2009-11-10 10:05:00,1.51135,1.51135,1.5113,1.5113,159400000.0
2009-11-10 10:06:00,1.5113,1.51135,1.51125,1.5113,246900000.0
2009-11-10 10:07:00,1.5113,1.5113,1.5112,1.5113,319700000.0
2009-11-10 10:08:00,1.5113,1.51135,1.51125,1.5113,343600000.0
2009-11-10 10:09:00,1.5113,1.5114,1.51125,1.5113,471900000.0
2009-11-10 10:10:00,1.5113,1.51135,1.51125,1.51125,337300000.0
2009-11-10 10:11:00,1.51125,1.5114,1.51125,1.51135,536000000.0
2009-11-10 10:12:00,1.51135,1.5114,1.5113,1.5114,156100000.0
2009-11-10 10:13:00,1.5114,1.51145,1.5114,1.5114,401000000.0
2009-11-10 10:14:00,1.51145,1.51145,1.5114,1.5114,775900000.0
2009-11-10 10:15:00,1.5114,1.51145,1.5114,1.5114,381500000.0
2009-11-10 10:16:00,1.5114,1.5114,1.5113,1.5113,456400000.0
2009-11-10 10:17:00,1.5113,1.5114,1.51125,1.51135,422700000.0
2009-11-10 10:18:00,1.51135,1.51135,1.51125,1.5113,314000000.0
2009-11-10 10:19:00,1.5113,1.51135,1.5113,1.51135,289400000.0
2009-11-10 10:20:00,1.51135,1.51135,1.5113,1.5113,258500000.0
2009-11-10 10:21:00,1.5113,1.5113,1.51115,1.51125,249000000.0
2009-11-10 10:22:00,1.51125,1.51125,1.51115,1.51125,288000000.0
2009-11-10 10:23:00,1.51125,1.5113,1.51125,1.51125,116600000.0
2009-11-10 10:24:00,1.51125,1.5113,1.5112,1.5112,313000000.0
2009-11-10 10:25:00,1.5112,1.51125,1.51115,1.51125,144200000.0
2009-11-10 10:26:00,1.51125,1.51125,1.51125,1.51125,142200000.0
2009-11-10 10:27:00,1.51125,1.51135,1.51125,1.51125,136700000.0
2009-11-10 10:28:00,1.51125,1.5113,1.5112,1.5112,111800000.0
2009-11-10 10:29:00,1.5112,1.5113,1.5112,1.5112,178000000.0
2009-11-10 10:30:00,1.51125,1.5113,1.5112,1.5112,78300000.0
2009-11-10 10:31:00,1.5112,1.5113,1.51115,1.5112,191000000.0
2009-11-10 10:32:00,1.5112,1.51125,1.5112,1.5112,303600000.0
2009-11-10 10:33:00,1.51125,1.51125,1.5112,1.51125,329800000.0
2009-11-10 10:34:00,1.5112,1.51125,1.5112,1.5112,343700000.0
2009-11-10 10:35:00,1.5112,1.51125,1.51115,1.5112,396000000.0
2009-11-10 10:36:00,1.51125,1.5113,1.5112,1.5112,276200000.0
2009-11-10 10:37:00,1.5112,1.5112,1.5112,1.5112,165200000.0
2009-11-10 10:38:00,1.5112,1.51125,1.5112,1.5112,139000000.0
2009-11-10 10:39:00,1.5112,1.5112,1.51115,1.51115,177300000.0
2009-11-10 10:40:00,1.51115,1.5112,1.5111,1.51115,279600000.0
2009-11-10 10:41:00,1.5112,1.51125,1.51115,1.51125,271000000.0
2009-11-10 10:42:00,1.51125,1.51125,1.5112,1.51125,109100000.0
2009-11-10 10:43:00,1.51125,1.51125,1.51125,1.51125,96100000.0
2009-11-10 10:44:00,1.51125,1.51125,1.51115,1.51115,170800000.0
2009-11-10 10:45:00,1.51115,1.5112,1.51115,1.51115,126500000.0
2009-11-10 10:46:00,1.51115,1.51125,1.51115,1.51115,160800000.0
2009-11-10 10:47:00,1.51115,1.5112,1.5111,1.51115,293000000.0
2009-11-10 10:48:00,1.51115,1.51115,1.51105,1.51115,160300000.0
2009-11-10 10:49:00,1.51115,1.5112,1.51115,1.51115,143100000.0
2009-11-10 10:50:00,1.51115,1.51115,1.51115,1.51115,284100000.0
2009-11-10 10:51:00,1.51115,1.5112,1.51115,1.5112,480700001.0
2009-11-10 10:52:00,1.5112,1.51125,1.5112,1.5112,248800000.0
2009-11-10 10:53:00,1.5112,1.51125,1.51115,1.5112,337800000.0
2009-11-10 10:54:00,1.5112,1.5112,1.5112,1.5112,266500000.0
2009-11-10 10:55:00,1.5112,1.5112,1.51115,1.51115,275900000.0
2009-11-10 10:56:00,1.51115,1.5112,1.51115,1.51115,188600000.0
2009-11-10 10:57:00,1.51115,1.51125,1.51115,1.5112,274800000.0
2009-11-10 10:58:00,1.5112,1.5112,1.51115,1.5112,473700000.0
2009-11-10 10:59:00,1.5112,1.5112,1.51115,1.5112,301700000.0
2009-11-10 11:00:00,1.51115,1.51125,1.51115,1.5112,292500000.0
2009-11-10 11:01:00,1.5112,1.51125,1.51115,1.5112,264900000.0
2009-11-10 11:02:00,1.5112,1.5112,1.51115,1.51115,345000000.0
2009-11-10 11:03:00,1.51115,1.51125,1.51115,1.5112,304099999.0
2009-11-10 11:04:00,1.5112,1.51125,1.5112,1.5112,338900000.0
2009-11-10 11:05:00,1.5112,1.5112,1.5112,1.5112,327200000.0
2009-11-10 11:06:00,1.5112,1.5112,1.51115,1.51115,215600000.0
2009-11-10 11:07:00,1.51115,1.5113,1.5111,1.5111,302100000.0
2009-11-10 11:08:00,1.51115,1.51125,1.51115,1.51115,414100000.0
2009-11-10 11:09:00,1.51115,1.5112,1.51115,1.51115,296800000.0
2009-11-10 11:10:00,1.51115,1.51125,1.511,1.51105,502300000.0
2009-11-10 11:11:00,1.511,1.5111,1.511,1.51105,407000000.0
2009-11-10 11:12:00,1.51105,1.51115,1.51105,1.5111,420700000.0
2009-11-10 11:13:00,1.5111,1.51115,1.5111,1.5111,488100000.0
2009-11-10 11:14:00,1.5111,1.5112,1.51105,1.51115,467500000.0
2009-11-10 11:15:00,1.51115,1.5112,1.5111,1.51115,284000000.0
2009-11-10 11:16:00,1.51115,1.51115,1.511,1.5111,88800000.0
2009-11-10 11:17:00,1.5111,1.51115,1.511,1.51105,368900000.0
2009-11-10 11:18:00,1.5111,1.51115,1.51095,1.511,644600000.0
2009-11-10 11:19:00,1.51095,1.5111,1.51095,1.51095,559900002.0
2009-11-10 11:20:00,1.51095,1.51105,1.51095,1.51095,219500000.0
2009-11-10 11:21:00,1.51095,1.51105,1.51095,1.511,278300000.0
2009-11-10 11:22:00,1.511,1.51105,1.511,1.511,259500000.0
2009-11-10 11:23:00,1.511,1.51105,1.511,1.511,381500000.0
2009-11-10 11:24:00,1.511,1.5111,1.511,1.5111,441100000.0
2009-11-10 11:25:00,1.5111,1.51115,1.511,1.51105,338700000.0
2009-11-10 11:26:00,1.51105,1.51115,1.51105,1.5111,220300000.0
2009-11-10 11:27:00,1.5111,1.5112,1.5111,1.51115,268100000.0
2009-11-10 11:28:00,1.51115,1.51125,1.51115,1.51125,319600000.0
2009-11-10 11:29:00,1.51125,1.51125,1.5112,1.5112,100500000.0
2009-11-10 11:30:00,1.5112,1.5113,1.51115,1.51125,161500000.0
2009-11-10 11:31:00,1.51125,1.51125,1.51115,1.51115,294000000.0
2009-11-10 11:32:00,1.51115,1.51125,1.51115,1.5112,353500000.0
2009-11-10 11:33:00,1.5112,1.51125,1.51105,1.51115,548900000.0
2009-11-10 11:34:00,1.51115,1.5112,1.5111,1.5112,173600000.0
2009-11-10 11:35:00,1.5112,1.5112,1.511,1.511,419100000.0
2009-11-10 11:36:00,1.511,1.511,1.51085,1.5109,383700000.0
2009-11-10 11:37:00,1.51085,1.51095,1.5108,1.5109,520500000.0
2009-11-10 11:38:00,1.5109,1.511,1.51075,1.5108,457200000.0
2009-11-10 11:39:00,1.5108,1.5109,1.5108,1.5109,491100000.0
2009-11-10 11:40:00,1.5109,1.51095,1.51075,1.5108,253000000.0
2009-11-10 11:41:00,1.5108,1.51085,1.51075,1.5108,635100001.0
2009-11-10 11:42:00,1.5108,1.51085,1.51075,1.5108,648899999.0
2009-11-10 11:43:00,1.5108,1.51085,1.51075,1.5108,254300001.0
2009-11-10 11:44:00,1.5108,1.51095,1.5108,1.51085,593000000.0
2009-11-10 11:45:00,1.51085,1.5111,1.51085,1.51095,666500001.0
2009-11-10 11:46:00,1.51095,1.511,1.5109,1.5109,282000000.0
2009-11-10 11:47:00,1.5109,1.5109,1.51085,1.5109,230900000.0
2009-11-10 11:48:00,1.5109,1.5111,1.5109,1.51105,158900000.0
2009-11-10 11:49:00,1.51105,1.5111,1.51095,1.511,194400000.0
2009-11-10 11:50:00,1.511,1.51105,1.5109,1.5109,372800000.0
2009-11-10 11:51:00,1.5109,1.5109,1.5108,1.5108,310300000.0
2009-11-10 11:52:00,1.5108,1.5109,1.5108,1.5109,379500000.0
2009-11-10 11:53:00,1.5109,1.51095,1.51085,1.51085,369600000.0
2009-11-10 11:54:00,1.51085,1.5109,1.51085,1.5109,329400000.0
2009-11-10 11:55:00,1.5109,1.5109,1.5108,1.5108,605000000.0
2009-11-10 11:56:00,1.51075,1.511,1.51075,1.5109,464100001.0
2009-11-10 11:57:00,1.5109,1.5109,1.5108,1.5108,96700000.0
2009-11-10 11:58:00,1.5108,1.5109,1.5108,1.51085,344200000.0
2009-11-10 11:59:00,1.5109,1.5109,1.51065,1.51075,174400000.0
2009-11-10 12:00:00,1.51075,1.51085,1.51065,1.5108,637700000.0
2009-11-10 12:01:00,1.51075,1.5109,1.5107,1.5109,839999999.0
2009-11-10 12:02:00,1.5109,1.5109,1.51065,1.5108,551300000.0
2009-11-10 12:03:00,1.5108,1.511,1.51075,1.511,571300000.0
2009-11-10 12:04:00,1.511,1.511,1.5109,1.51095,334800000.0
2009-11-10 12:05:00,1.51095,1.51095,1.51085,1.5109,758000000.0
2009-11-10 12:06:00,1.5109,1.511,1.5109,1.5109,211000000.0
2009-11-10 12:07:00,1.5109,1.51095,1.51085,1.51095,443600000.0
2009-11-10 12:08:00,1.5109,1.51095,1.5109,1.5109,352500000.0
2009-11-10 12:09:00,1.5109,1.5109,1.5109,1.5109,519900000.0
2009-11-10 12:10:00,1.5109,1.51095,1.51085,1.5109,551600000.0
2009-11-10 12:11:00,1.5109,1.51095,1.51085,1.51085,289400000.0
2009-11-10 12:12:00,1.51085,1.51095,1.51085,1.5109,248200000.0
2009-11-10 12:13:00,1.5109,1.51095,1.51085,1.5109,325900000.0
2009-11-10 12:14:00,1.5109,1.51095,1.51085,1.5109,209200000.0
2009-11-10 12:15:00,1.5109,1.5111,1.5109,1.511,633000000.0
2009-11-10 12:16:00,1.511,1.5111,1.51095,1.511,769100000.0
2009-11-10 12:17:00,1.511,1.51115,1.511,1.51115,401900000.0
2009-11-10 12:18:00,1.51115,1.51115,1.51095,1.511,292000000.0
2009-11-10 12:19:00,1.511,1.511,1.51095,1.511,567600000.0
2009-11-10 12:20:00,1.511,1.511,1.51095,1.511,179300000.0
2009-11-10 12:21:00,1.511,1.511,1.51095,1.511,658800000.0
2009-11-10 12:22:00,1.511,1.511,1.511,1.511,330400000.0
2009-11-10 12:23:00,1.511,1.51105,1.511,1.511,482700000.0
2009-11-10 12:24:00,1.511,1.51105,1.51095,1.51095,335000000.0
2009-11-10 12:25:00,1.51095,1.51115,1.51095,1.5111,250900000.0
2009-11-10 12:26:00,1.5111,1.5111,1.511,1.5111,299000001.0
2009-11-10 12:27:00,1.51105,1.51105,1.51095,1.511,500100000.0
2009-11-10 12:28:00,1.511,1.51105,1.51095,1.511,308800000.0
2009-11-10 12:29:00,1.511,1.511,1.5109,1.5109,210800000.0
2009-11-10 12:30:00,1.5109,1.511,1.5109,1.511,321300000.0
2009-11-10 12:31:00,1.511,1.511,1.5109,1.5109,468700000.0
2009-11-10 12:32:00,1.5109,1.511,1.5109,1.5109,615800000.0
2009-11-10 12:33:00,1.51095,1.511,1.5109,1.5109,569000000.0
2009-11-10 12:34:00,1.5109,1.511,1.51085,1.51095,417000000.0
2009-11-10 12:35:00,1.511,1.51105,1.5108,1.51095,807200001.0
2009-11-10 12:36:00,1.51095,1.511,1.51095,1.511,305200000.0
2009-11-10 12:37:00,1.511,1.51115,1.511,1.51105,364300000.0
2009-11-10 12:38:00,1.51105,1.51115,1.51105,1.5111,423200000.0
2009-11-10 12:39:00,1.5111,1.51115,1.511,1.5111,480300001.0
2009-11-10 12:40:00,1.5111,1.51115,1.5111,1.5111,286600000.0
2009-11-10 12:41:00,1.5111,1.51125,1.51105,1.5111,473900000.0
2009-11-10 12:42:00,1.51115,1.5113,1.5111,1.51115,437599999.0
2009-11-10 12:43:00,1.51115,1.5112,1.5111,1.51115,453700000.0
2009-11-10 12:44:00,1.51115,1.51125,1.5111,1.5111,591200000.0
2009-11-10 12:45:00,1.5111,1.5112,1.51105,1.5111,423200000.0
2009-11-10 12:46:00,1.5111,1.5112,1.5111,1.5112,214000000.0
2009-11-10 12:47:00,1.5112,1.51125,1.51115,1.5112,349300003.0
2009-11-10 12:48:00,1.5112,1.51125,1.51115,1.51115,510000001.0
2009-11-10 12:49:00,1.51115,1.51125,1.51115,1.51125,278600000.0
2009-11-10 12:50:00,1.5113,1.5113,1.51115,1.5112,345800000.0
2009-11-10 12:51:00,1.5112,1.5113,1.51115,1.5112,473100001.0
2009-11-10 12:52:00,1.51115,1.51125,1.5111,1.51125,654500000.0
2009-11-10 12:53:00,1.51125,1.51125,1.5111,1.5111,245200001.0
2009-11-10 12:54:00,1.5111,1.5112,1.5111,1.51115,193800000.0
2009-11-10 12:55:00,1.51115,1.5112,1.5111,1.51115,132900000.0
2009-11-10 12:56:00,1.51115,1.5112,1.5111,1.51115,177100000.0
2009-11-10 12:57:00,1.51115,1.51115,1.51095,1.511,271600000.0
2009-11-10 12:58:00,1.51105,1.5111,1.5109,1.511,418599999.0
2009-11-10 12:59:00,1.511,1.51115,1.511,1.51115,409900000.0
2009-11-10 13:00:00,1.51115,1.5112,1.5109,1.51115,326000000.0
2009-11-10 13:01:00,1.5111,1.5111,1.511,1.511,246500000.0
2009-11-10 13:02:00,1.511,1.5111,1.51095,1.51105,406200000.0
2009-11-10 13:03:00,1.511,1.51115,1.511,1.51105,283500000.0
2009-11-10 13:04:00,1.51105,1.51115,1.51105,1.5111,304699999.0
2009-11-10 13:05:00,1.5111,1.5111,1.51105,1.5111,202400000.0
2009-11-10 13:06:00,1.51115,1.51115,1.511,1.51105,247300000.0
2009-11-10 13:07:00,1.51105,1.51115,1.51095,1.5111,284699999.0
2009-11-10 13:08:00,1.5111,1.51115,1.511,1.51115,336500000.0
2009-11-10 13:09:00,1.51115,1.51115,1.51105,1.51105,317800000.0
2009-11-10 13:10:00,1.51105,1.51105,1.5108,1.5108,537300000.0
2009-11-10 13:11:00,1.5108,1.51095,1.5108,1.5109,576099999.0
2009-11-10 13:12:00,1.5109,1.51105,1.5109,1.51095,49200000.0
2009-11-10 13:13:00,1.51095,1.5111,1.51095,1.51105,151400000.0
2009-11-10 13:14:00,1.51105,1.5111,1.51105,1.51105,146100000.0
2009-11-10 13:15:00,1.51105,1.5111,1.511,1.5111,195500000.0
2009-11-10 13:16:00,1.5111,1.5112,1.5111,1.51115,110200000.0
2009-11-10 13:17:00,1.51115,1.5112,1.51115,1.5112,70200000.0
2009-11-10 13:18:00,1.5112,1.5112,1.5111,1.5111,235500000.0
2009-11-10 13:19:00,1.5111,1.51115,1.5111,1.5111,263700000.0
2009-11-10 13:20:00,1.5111,1.51115,1.5111,1.51115,334200000.0
2009-11-10 13:21:00,1.51115,1.51115,1.511,1.511,332800000.0
2009-11-10 13:22:00,1.511,1.51105,1.51095,1.51105,256200000.0
2009-11-10 13:23:00,1.51105,1.51105,1.511,1.51105,216400000.0
2009-11-10 13:24:00,1.511,1.51105,1.51095,1.511,230100000.0
2009-11-10 13:25:00,1.511,1.5111,1.51095,1.5111,282000000.0
2009-11-10 13:26:00,1.5111,1.5111,1.5109,1.5109,266900000.0
2009-11-10 13:27:00,1.5109,1.51105,1.5109,1.511,378700000.0
2009-11-10 13:28:00,1.511,1.5111,1.51095,1.51105,283100001.0
2009-11-10 13:29:00,1.51105,1.51105,1.51095,1.51105,252000000.0
2009-11-10 13:30:00,1.51105,1.51105,1.511,1.511,223700000.0
2009-11-10 13:31:00,1.511,1.51105,1.511,1.51105,112300000.0
2009-11-10 13:32:00,1.51105,1.51115,1.511,1.51115,357100000.0
2009-11-10 13:33:00,1.51115,1.51115,1.511,1.511,89500000.0
2009-11-10 13:34:00,1.511,1.51105,1.511,1.511,469800000.0
2009-11-10 13:35:00,1.511,1.51105,1.511,1.511,420300000.0
2009-11-10 13:36:00,1.511,1.5111,1.511,1.51105,294800000.0
2009-11-10 13:37:00,1.51105,1.51105,1.511,1.511,359300000.0
2009-11-10 13:38:00,1.511,1.51105,1.511,1.511,326400000.0
2009-11-10 13:39:00,1.511,1.511,1.511,1.511,247100000.0
2009-11-10 13:40:00,1.511,1.5111,1.511,1.511,349400000.0
2009-11-10 13:41:00,1.51105,1.51105,1.51095,1.511,486600000.0
2009-11-10 13:42:00,1.511,1.51105,1.511,1.51105,204700000.0
2009-11-10 13:43:00,1.51105,1.51105,1.511,1.511,87200000.0
2009-11-10 13:44:00,1.511,1.51105,1.511,1.511,165000000.0
2009-11-10 13:45:00,1.511,1.51105,1.511,1.51105,162900000.0
2009-11-10 13:46:00,1.51105,1.51105,1.511,1.511,59600000.0
2009-11-10 13:47:00,1.511,1.51105,1.511,1.51105,53500000.0
2009-11-10 13:48:00,1.51105,1.51105,1.51105,1.51105,21600000.0
2009-11-10 13:49:00,1.51105,1.51125,1.511,1.5112,429799999.0
2009-11-10 13:50:00,1.5112,1.5112,1.51105,1.5112,362400000.0
2009-11-10 13:51:00,1.5112,1.5112,1.5111,1.5112,160400000.0
2009-11-10 13:52:00,1.5112,1.5113,1.5111,1.51115,379200000.0
2009-11-10 13:53:00,1.51115,1.51125,1.5111,1.5112,782399999.0
2009-11-10 13:54:00,1.5112,1.5113,1.51115,1.51115,661800002.0
2009-11-10 13:55:00,1.51115,1.5112,1.51115,1.5112,288999998.0
2009-11-10 13:56:00,1.51115,1.5112,1.5111,1.5112,240700000.0
2009-11-10 13:57:00,1.5112,1.51125,1.51115,1.5112,416000001.0
2009-11-10 13:58:00,1.5112,1.5112,1.51115,1.51115,281600000.0
2009-11-10 13:59:00,1.51115,1.5112,1.5111,1.51115,393200000.0
2009-11-10 14:00:00,1.51115,1.51125,1.51115,1.5112,201800000.0
2009-11-10 14:01:00,1.5112,1.5113,1.5112,1.5113,209600000.0
2009-11-10 14:02:00,1.51125,1.51125,1.5112,1.5112,230600000.0
2009-11-10 14:03:00,1.5112,1.51125,1.51115,1.51125,111800000.0
2009-11-10 14:04:00,1.51125,1.5113,1.5112,1.5113,147700000.0
2009-11-10 14:05:00,1.51135,1.51135,1.5112,1.5112,557400000.0
2009-11-10 14:06:00,1.5112,1.51125,1.51115,1.51115,761800009.0
2009-11-10 14:07:00,1.5112,1.51125,1.51115,1.5112,755600000.0
2009-11-10 14:08:00,1.51115,1.51125,1.51115,1.51115,822000006.0
2009-11-10 14:09:00,1.51115,1.5112,1.51115,1.5112,293199998.0
2009-11-10 14:10:00,1.5112,1.51125,1.51115,1.5112,572499995.0
2009-11-10 14:11:00,1.51125,1.51125,1.51115,1.51125,156400000.0
2009-11-10 14:12:00,1.51125,1.51125,1.5112,1.51125,314100000.0
2009-11-10 14:13:00,1.51125,1.51125,1.51115,1.5112,292300000.0
2009-11-10 14:14:00,1.5112,1.51125,1.51115,1.51125,420900000.0
2009-11-10 14:15:00,1.5112,1.51125,1.5112,1.51125,526000000.0
2009-11-10 14:16:00,1.51125,1.5113,1.5112,1.5112,494100000.0
2009-11-10 14:17:00,1.5112,1.51125,1.5111,1.5112,877499999.0
2009-11-10 14:18:00,1.5112,1.5113,1.51115,1.5112,684299999.0
2009-11-10 14:19:00,1.51125,1.5113,1.51115,1.51125,668299996.0
2009-11-10 14:20:00,1.5112,1.5113,1.51115,1.5112,731700002.0
2009-11-10 14:21:00,1.5112,1.51125,1.51115,1.51115,853600002.0
2009-11-10 14:22:00,1.5112,1.51135,1.5111,1.5113,522900000.0
2009-11-10 14:23:00,1.51135,1.51145,1.51125,1.5113,1183000005.0
2009-11-10 14:24:00,1.5113,1.5114,1.5113,1.51135,1075000004.0
2009-11-10 14:25:00,1.51135,1.5115,1.5113,1.5115,685099997.0
2009-11-10 14:26:00,1.5115,1.5115,1.5113,1.51135,393300000.0
2009-11-10 14:27:00,1.51135,1.5114,1.5113,1.5113,502200000.0
2009-11-10 14:28:00,1.5113,1.5114,1.5113,1.51135,278600000.0
2009-11-10 14:29:00,1.5113,1.5114,1.5113,1.5113,358700000.0
2009-11-10 14:30:00,1.5113,1.51135,1.5113,1.5113,372800000.0
2009-11-10 14:31:00,1.5113,1.5113,1.5112,1.5113,359000000.0
2009-11-10 14:32:00,1.5113,1.51145,1.5113,1.5113,253600000.0
2009-11-10 14:33:00,1.51135,1.5114,1.51125,1.5113,519700000.0
2009-11-10 14:34:00,1.5113,1.5113,1.51125,1.5113,348300000.0
2009-11-10 14:35:00,1.5113,1.5114,1.51125,1.5114,214500000.0
2009-11-10 14:36:00,1.5114,1.51145,1.5113,1.5113,461100000.0
2009-11-10 14:37:00,1.5113,1.5114,1.5113,1.5113,211100000.0
2009-11-10 14:38:00,1.5113,1.51135,1.5113,1.5113,161600000.0
2009-11-10 14:39:00,1.5113,1.51135,1.5113,1.5113,311900000.0
2009-11-10 14:40:00,1.5113,1.51135,1.5113,1.5113,368400000.0
2009-11-10 14:41:00,1.51135,1.51145,1.5113,1.51135,360000000.0
2009-11-10 14:42:00,1.51135,1.51145,1.5113,1.51135,293700000.0
2009-11-10 14:43:00,1.51135,1.5115,1.51135,1.5114,198000000.0
2009-11-10 14:44:00,1.5114,1.5115,1.51135,1.51145,289100000.0
2009-11-10 14:45:00,1.51145,1.5115,1.5113,1.51145,323299998.0
2009-11-10 14:46:00,1.51145,1.5115,1.51135,1.5114,359500000.0
2009-11-10 14:47:00,1.5114,1.5115,1.5114,1.5114,250900000.0
2009-11-10 14:48:00,1.5114,1.5115,1.51135,1.5115,296200000.0
2009-11-10 14:49:00,1.5115,1.5115,1.51135,1.51135,335900000.0
2009-11-10 14:50:00,1.51135,1.51145,1.5113,1.51135,299400000.0
2009-11-10 14:51:00,1.51135,1.5114,1.51135,1.51135,480900000.0
2009-11-10 14:52:00,1.51135,1.51145,1.51135,1.51145,90400000.0
2009-11-10 14:53:00,1.51145,1.5116,1.51135,1.51155,325000000.0
2009-11-10 14:54:00,1.51155,1.5116,1.5115,1.5116,361800000.0
2009-11-10 14:55:00,1.5116,1.5116,1.51145,1.5115,242700000.0
2009-11-10 14:56:00,1.51155,1.5117,1.5115,1.5116,373400000.0
2009-11-10 14:57:00,1.5115,1.51165,1.5115,1.5116,226000000.0
2009-11-10 14:58:00,1.51155,1.51155,1.51145,1.51145,250700000.0
2009-11-10 14:59:00,1.51145,1.51155,1.51145,1.5115,310300000.0
2009-11-10 15:00:00,1.5115,1.51155,1.5114,1.51145,573200000.0
2009-11-10 15:01:00,1.51145,1.51155,1.5114,1.51145,482500000.0
2009-11-10 15:02:00,1.51145,1.5116,1.5114,1.51145,531800000.0
2009-11-10 15:03:00,1.51145,1.5115,1.5114,1.5114,292700000.0
2009-11-10 15:04:00,1.5114,1.5115,1.51135,1.51145,565700001.0
2009-11-10 15:05:00,1.51145,1.5116,1.51145,1.51155,457900000.0
2009-11-10 15:06:00,1.51155,1.5116,1.51155,1.51155,91200000.0
2009-11-10 15:07:00,1.51155,1.51155,1.51145,1.51155,101600000.0
2009-11-10 15:08:00,1.5115,1.5116,1.5113,1.5113,202200000.0
2009-11-10 15:09:00,1.5113,1.5114,1.51125,1.51135,381500000.0
2009-11-10 15:10:00,1.51135,1.5114,1.5113,1.5113,333600000.0
2009-11-10 15:11:00,1.5113,1.5114,1.5113,1.5113,512800000.0
2009-11-10 15:12:00,1.5113,1.51135,1.5113,1.51135,256200000.0
2009-11-10 15:13:00,1.51135,1.51155,1.51135,1.51145,594100001.0
2009-11-10 15:14:00,1.51145,1.5115,1.5114,1.51145,716400000.0
2009-11-10 15:15:00,1.51145,1.51145,1.51135,1.5114,473200000.0
2009-11-10 15:16:00,1.5114,1.51145,1.51135,1.51145,360500000.0
2009-11-10 15:17:00,1.51145,1.5115,1.51135,1.5114,287800000.0
2009-11-10 15:18:00,1.5114,1.5114,1.51135,1.51135,452000000.0
2009-11-10 15:19:00,1.51135,1.51145,1.5113,1.5114,255600000.0
2009-11-10 15:20:00,1.5114,1.5114,1.5113,1.51135,347200000.0
2009-11-10 15:21:00,1.51135,1.5115,1.51135,1.51145,452000000.0
2009-11-10 15:22:00,1.51145,1.5115,1.5114,1.51145,273200000.0
2009-11-10 15:23:00,1.51145,1.5115,1.5114,1.5115,261600000.0
2009-11-10 15:24:00,1.5115,1.51155,1.51145,1.5115,45700000.0
2009-11-10 15:25:00,1.5115,1.5115,1.51145,1.51145,101900000.0
2009-11-10 15:26:00,1.51145,1.5115,1.5114,1.51145,309700000.0
2009-11-10 15:27:00,1.51145,1.5115,1.5114,1.51145,193200000.0
2009-11-10 15:28:00,1.51145,1.5115,1.5114,1.51145,325200000.0
2009-11-10 15:29:00,1.51145,1.5115,1.5114,1.51145,824400000.0
2009-11-10 15:30:00,1.51145,1.5117,1.51145,1.51165,615999999.0
2009-11-10 15:31:00,1.51165,1.51165,1.5115,1.5115,349300000.0
2009-11-10 15:32:00,1.5115,1.51155,1.5115,1.5115,406100000.0
2009-11-10 15:33:00,1.5115,1.5116,1.51145,1.51155,364400000.0
2009-11-10 15:34:00,1.5115,1.51155,1.51145,1.5115,437900000.0
2009-11-10 15:35:00,1.5115,1.5116,1.5115,1.5115,225200000.0
2009-11-10 15:36:00,1.5115,1.51155,1.5115,1.51155,222500000.0
2009-11-10 15:37:00,1.51155,1.51155,1.5115,1.5115,425000000.0
2009-11-10 15:38:00,1.5115,1.5115,1.5115,1.5115,230400000.0
2009-11-10 15:39:00,1.5115,1.51155,1.51145,1.51145,393600000.0
2009-11-10 15:40:00,1.51145,1.51155,1.5114,1.5115,649300001.0
2009-11-10 15:41:00,1.5115,1.51155,1.5115,1.5115,381900000.0
2009-11-10 15:42:00,1.5115,1.51155,1.51145,1.51145,304000000.0
2009-11-10 15:43:00,1.51145,1.5116,1.51145,1.5116,384500000.0
2009-11-10 15:44:00,1.51155,1.51155,1.5115,1.5115,256100000.0
2009-11-10 15:45:00,1.5115,1.5116,1.51145,1.5115,345699998.0
2009-11-10 15:46:00,1.5115,1.5116,1.5115,1.5115,351000000.0
2009-11-10 15:47:00,1.5115,1.51155,1.51145,1.5115,481800000.0
2009-11-10 15:48:00,1.5115,1.51155,1.5115,1.5115,263300000.0
2009-11-10 15:49:00,1.5115,1.51155,1.5114,1.5114,669600001.0
2009-11-10 15:50:00,1.51145,1.51155,1.5114,1.5115,401100000.0
2009-11-10 15:51:00,1.5115,1.51155,1.51145,1.5115,468300000.0
2009-11-10 15:52:00,1.5115,1.51155,1.5115,1.5115,393100000.0
2009-11-10 15:53:00,1.5115,1.5115,1.5114,1.5114,318300000.0
2009-11-10 15:54:00,1.51145,1.5115,1.5114,1.5114,392400000.0
2009-11-10 15:55:00,1.5114,1.51145,1.51135,1.5114,240800000.0
2009-11-10 15:56:00,1.5114,1.51145,1.5114,1.5114,227200000.0
2009-11-10 15:57:00,1.5114,1.5115,1.51135,1.5115,489900000.0
2009-11-10 15:58:00,1.5115,1.51155,1.5114,1.5115,374800000.0
2009-11-10 15:59:00,1.5115,1.51165,1.51145,1.5115,383800000.0
2009-11-10 16:00:00,1.5115,1.51165,1.5115,1.51165,204100000.0
2009-11-10 16:01:00,1.51165,1.51165,1.51155,1.51155,199000000.0
2009-11-10 16:02:00,1.51155,1.51155,1.51145,1.51155,202900000.0
2009-11-10 16:03:00,1.51155,1.51155,1.5115,1.5115,296900000.0
2009-11-10 16:04:00,1.5115,1.51155,1.51145,1.5115,198900000.0
2009-11-10 16:05:00,1.5115,1.5115,1.5115,1.5115,72000000.0
2009-11-10 16:06:00,1.5115,1.5115,1.5115,1.5115,140800000.0
2009-11-10 16:07:00,1.51145,1.5115,1.51145,1.51145,240400000.0
2009-11-10 16:08:00,1.51145,1.5115,1.51145,1.5115,165700000.0
2009-11-10 16:09:00,1.5115,1.5116,1.51145,1.51155,572100000.0
2009-11-10 16:10:00,1.51155,1.5116,1.51145,1.5115,706000001.0
2009-11-10 16:11:00,1.5115,1.51165,1.51145,1.51145,645100000.0
2009-11-10 16:12:00,1.51145,1.51155,1.51145,1.5115,81800000.0
2009-11-10 16:13:00,1.5115,1.51155,1.51145,1.51145,223600000.0
2009-11-10 16:14:00,1.51145,1.51145,1.51145,1.51145,437700000.0
2009-11-10 16:15:00,1.51145,1.51145,1.51145,1.51145,284100000.0
2009-11-10 16:16:00,1.5114,1.51145,1.51135,1.5114,298000000.0
2009-11-10 16:17:00,1.5114,1.51145,1.5114,1.5114,520400000.0
2009-11-10 16:18:00,1.5114,1.51145,1.5114,1.5114,539000000.0
2009-11-10 16:19:00,1.5114,1.51145,1.5114,1.5114,398200000.0
2009-11-10 16:20:00,1.5114,1.5114,1.51135,1.5114,174100000.0
2009-11-10 16:21:00,1.5114,1.5114,1.51135,1.5114,406100000.0
2009-11-10 16:22:00,1.5114,1.5114,1.5114,1.5114,161600000.0
2009-11-10 16:23:00,1.5114,1.5114,1.51135,1.51135,194600000.0
2009-11-10 16:24:00,1.51135,1.51135,1.51125,1.51125,158000000.0
2009-11-10 16:25:00,1.51125,1.51125,1.5112,1.5112,153400000.0
2009-11-10 16:26:00,1.5112,1.5113,1.5112,1.51125,177800000.0
2009-11-10 16:27:00,1.51125,1.51135,1.51125,1.5113,304800000.0
2009-11-10 16:28:00,1.5113,1.51135,1.5113,1.5113,505000000.0
2009-11-10 16:29:00,1.51135,1.51135,1.5113,1.5113,176800000.0
2009-11-10 16:30:00,1.5113,1.51135,1.51125,1.5113,339700000.0
2009-11-10 16:31:00,1.5113,1.51135,1.5112,1.51125,313500000.0
2009-11-10 16:32:00,1.51125,1.5113,1.51115,1.51115,476400000.0
2009-11-10 16:33:00,1.51115,1.51125,1.51115,1.5112,680299999.0
2009-11-10 16:34:00,1.51125,1.5113,1.51115,1.51125,595500000.0
2009-11-10 16:35:00,1.51125,1.5113,1.5112,1.51125,296200000.0
2009-11-10 16:36:00,1.51125,1.5113,1.5111,1.5111,560899999.0
2009-11-10 16:37:00,1.5111,1.51115,1.51105,1.51105,610200000.0
2009-11-10 16:38:00,1.51105,1.51105,1.51095,1.51095,562600000.0
2009-11-10 16:39:00,1.51095,1.51105,1.51095,1.51105,734100000.0
2009-11-10 16:40:00,1.5111,1.5112,1.511,1.51115,544700002.0
2009-11-10 16:41:00,1.5112,1.5112,1.51105,1.51105,441400000.0
2009-11-10 16:42:00,1.51105,1.5111,1.51085,1.51085,286600000.0
2009-11-10 16:43:00,1.51085,1.5109,1.51085,1.51085,491700000.0
2009-11-10 16:44:00,1.51085,1.51105,1.51085,1.51105,695300000.0
2009-11-10 16:45:00,1.51105,1.5111,1.51095,1.511,521300000.0
2009-11-10 16:46:00,1.511,1.51105,1.51095,1.511,277500000.0
2009-11-10 16:47:00,1.511,1.511,1.51085,1.51085,421400000.0
2009-11-10 16:48:00,1.5109,1.5109,1.51075,1.5108,641500000.0
2009-11-10 16:49:00,1.5108,1.51085,1.51075,1.5108,244900000.0
2009-11-10 16:50:00,1.5108,1.51105,1.5108,1.51105,221900000.0
2009-11-10 16:51:00,1.51105,1.51105,1.51075,1.51085,542800000.0
2009-11-10 16:52:00,1.51085,1.51095,1.5107,1.5107,628400000.0
2009-11-10 16:53:00,1.5107,1.51075,1.51055,1.51055,669600000.0
2009-11-10 16:54:00,1.51055,1.5106,1.51045,1.5105,396000000.0
2009-11-10 16:55:00,1.5105,1.51055,1.51045,1.5105,625700000.0
2009-11-10 16:56:00,1.5105,1.51065,1.5105,1.51065,505200000.0
2009-11-10 16:57:00,1.51065,1.51075,1.51065,1.51075,316400000.0
2009-11-10 16:58:00,1.51075,1.51075,1.5104,1.5105,579500000.0
2009-11-10 16:59:00,1.5105,1.5106,1.51025,1.51045,565300000.0
2009-11-10 17:00:00,1.51045,1.51045,1.51025,1.5104,570000001.0
2009-11-10 17:01:00,1.5104,1.5105,1.5103,1.51045,305400000.0
2009-11-10 17:02:00,1.51045,1.51055,1.5104,1.5104,122800000.0
2009-11-10 17:03:00,1.5105,1.5105,1.51035,1.5105,193800000.0
2009-11-10 17:04:00,1.5105,1.5105,1.5104,1.51045,299800000.0
2009-11-10 17:05:00,1.51045,1.5105,1.5104,1.51045,136500000.0
2009-11-10 17:06:00,1.5105,1.51065,1.51045,1.51055,352100000.0
2009-11-10 17:07:00,1.51055,1.51055,1.5104,1.5105,307500000.0
2009-11-10 17:08:00,1.5105,1.5105,1.5104,1.51045,697600000.0
2009-11-10 17:09:00,1.51045,1.51055,1.5104,1.51045,578900000.0
2009-11-10 17:10:00,1.51045,1.51055,1.51045,1.5105,310600000.0
2009-11-10 17:11:00,1.5105,1.51065,1.51045,1.5105,448600000.0
2009-11-10 17:12:00,1.5105,1.51055,1.51035,1.5104,491200000.0
2009-11-10 17:13:00,1.5104,1.5105,1.5104,1.5105,577900000.0
2009-11-10 17:14:00,1.51045,1.5105,1.51035,1.51035,553700000.0
2009-11-10 17:15:00,1.51035,1.51055,1.5103,1.5105,683800001.0
2009-11-10 17:16:00,1.5105,1.5105,1.51025,1.51035,578200000.0
2009-11-10 17:17:00,1.5103,1.51035,1.51025,1.5103,617700000.0
2009-11-10 17:18:00,1.5103,1.51035,1.51025,1.51025,368400000.0
2009-11-10 17:19:00,1.51025,1.5103,1.51025,1.5103,333800000.0
2009-11-10 17:20:00,1.5103,1.51045,1.5103,1.51035,461200000.0
2009-11-10 17:21:00,1.51035,1.51035,1.5103,1.5103,504600000.0
2009-11-10 17:22:00,1.5103,1.51035,1.5103,1.5103,485300000.0
2009-11-10 17:23:00,1.5103,1.51045,1.5103,1.51035,508000000.0
2009-11-10 17:24:00,1.51035,1.51035,1.5103,1.5103,471600000.0
2009-11-10 17:25:00,1.5103,1.51035,1.51025,1.51035,590599999.0
2009-11-10 17:26:00,1.51035,1.5105,1.51035,1.51045,460800000.0
2009-11-10 17:27:00,1.51045,1.5105,1.5103,1.51035,733000000.0
2009-11-10 17:28:00,1.51035,1.5104,1.51025,1.5103,637900000.0
2009-11-10 17:29:00,1.51035,1.5104,1.5103,1.51035,634300000.0
2009-11-10 17:30:00,1.51035,1.5105,1.51035,1.5104,531600000.0
2009-11-10 17:31:00,1.5104,1.51045,1.51025,1.51035,577100000.0
2009-11-10 17:32:00,1.51035,1.5104,1.5103,1.5104,459800000.0
2009-11-10 17:33:00,1.5104,1.5105,1.5103,1.51045,488200000.0
2009-11-10 17:34:00,1.51045,1.51045,1.5102,1.5103,303400000.0
2009-11-10 17:35:00,1.5103,1.51035,1.51015,1.51015,815000000.0
2009-11-10 17:36:00,1.51015,1.5103,1.51015,1.5102,701500000.0
2009-11-10 17:37:00,1.51015,1.5102,1.51005,1.51005,813800000.0
2009-11-10 17:38:00,1.51005,1.51015,1.51005,1.51005,727199999.0
2009-11-10 17:39:00,1.51005,1.51015,1.51005,1.51015,818300001.0
2009-11-10 17:40:00,1.5101,1.51025,1.51005,1.5101,751400002.0
2009-11-10 17:41:00,1.5101,1.51015,1.50985,1.50985,272500000.0
2009-11-10 17:42:00,1.50985,1.5099,1.50985,1.50985,466700000.0
2009-11-10 17:43:00,1.50985,1.50995,1.50985,1.50985,503599998.0
2009-11-10 17:44:00,1.50985,1.51,1.50985,1.51,574600000.0
2009-11-10 17:45:00,1.51,1.51005,1.50995,1.51,317200000.0
2009-11-10 17:46:00,1.51,1.5101,1.51,1.51005,159600000.0
2009-11-10 17:47:00,1.51005,1.51015,1.51,1.51015,124200000.0
2009-11-10 17:48:00,1.51015,1.51015,1.51005,1.51015,62800000.0
2009-11-10 17:49:00,1.51015,1.51015,1.51015,1.51015,55200000.0
2009-11-10 17:50:00,1.51015,1.5102,1.50975,1.50975,294300000.0
2009-11-10 17:51:00,1.50975,1.50995,1.50975,1.5098,686400000.0
2009-11-10 17:52:00,1.5098,1.50995,1.50975,1.5099,333600001.0
2009-11-10 17:53:00,1.50985,1.50995,1.5098,1.50985,199400000.0
2009-11-10 17:54:00,1.5098,1.50995,1.5098,1.50985,176300000.0
2009-11-10 17:55:00,1.5098,1.50985,1.5097,1.50975,253600000.0
2009-11-10 17:56:00,1.50975,1.5098,1.5097,1.5098,170500000.0
2009-11-10 17:57:00,1.5098,1.5099,1.5098,1.50985,174900000.0
2009-11-10 17:58:00,1.50985,1.50985,1.50975,1.50975,342400000.0
2009-11-10 17:59:00,1.50975,1.5098,1.50975,1.50975,204700000.0
2009-11-10 18:00:00,1.50975,1.5099,1.50975,1.50975,479900000.0
2009-11-10 18:01:00,1.50975,1.5098,1.5097,1.50975,380000000.0
2009-11-10 18:02:00,1.50975,1.5098,1.5097,1.50975,354000000.0
2009-11-10 18:03:00,1.50975,1.5098,1.5097,1.5098,234100000.0
2009-11-10 18:04:00,1.5098,1.50985,1.5098,1.5098,310700000.0
2009-11-10 18:05:00,1.5098,1.5098,1.50975,1.5098,349300000.0
2009-11-10 18:06:00,1.5098,1.50985,1.50975,1.5098,348200000.0
2009-11-10 18:07:00,1.5098,1.5099,1.50975,1.5098,655900000.0
2009-11-10 18:08:00,1.5098,1.5101,1.5098,1.5099,422700000.0
2009-11-10 18:09:00,1.5099,1.50995,1.5098,1.5099,597000001.0
2009-11-10 18:10:00,1.5099,1.50995,1.50985,1.5099,310300000.0
2009-11-10 18:11:00,1.5099,1.50995,1.5099,1.5099,476400000.0
2009-11-10 18:12:00,1.5099,1.51005,1.5099,1.51,259800000.0
2009-11-10 18:13:00,1.51,1.51015,1.51,1.51,588400002.0
2009-11-10 18:14:00,1.51005,1.51015,1.51,1.51,953599998.0
2009-11-10 18:15:00,1.51,1.51005,1.50995,1.50995,649900000.0
2009-11-10 18:16:00,1.50995,1.51005,1.50995,1.51,372700000.0
2009-11-10 18:17:00,1.51,1.51,1.50985,1.50995,682099999.0
2009-11-10 18:18:00,1.5099,1.50995,1.50985,1.5099,325700001.0
2009-11-10 18:19:00,1.50995,1.51005,1.5099,1.50995,383600000.0
2009-11-10 18:20:00,1.50995,1.51005,1.5099,1.50995,546100001.0
2009-11-10 18:21:00,1.51,1.51005,1.51,1.51005,395600000.0
2009-11-10 18:22:00,1.51005,1.51005,1.50985,1.50985,346600000.0
2009-11-10 18:23:00,1.50985,1.50995,1.50985,1.50985,472600000.0
2009-11-10 18:24:00,1.50985,1.51,1.50985,1.51,927599998.0
2009-11-10 18:25:00,1.50995,1.51,1.5099,1.5099,779200001.0
2009-11-10 18:26:00,1.50995,1.51005,1.5099,1.50995,498800000.0
2009-11-10 18:27:00,1.5099,1.5101,1.5099,1.51,750000001.0
2009-11-10 18:28:00,1.51,1.51005,1.50995,1.51,352299999.0
2009-11-10 18:29:00,1.51,1.51,1.50995,1.50995,337600000.0
2009-11-10 18:30:00,1.50995,1.51,1.50995,1.51,195600000.0
2009-11-10 18:31:00,1.51,1.51,1.51,1.51,428000000.0
2009-11-10 18:32:00,1.51,1.51005,1.51,1.51,206400000.0
2009-11-10 18:33:00,1.51,1.51015,1.50995,1.51005,393300000.0
2009-11-10 18:34:00,1.51005,1.5101,1.5099,1.50995,684800001.0
2009-11-10 18:35:00,1.50995,1.51015,1.50995,1.51,686799999.0
2009-11-10 18:36:00,1.51,1.51015,1.50995,1.51,655199997.0
2009-11-10 18:37:00,1.51,1.51005,1.50985,1.5099,373899997.0
2009-11-10 18:38:00,1.50985,1.51,1.50985,1.50995,1086199997.0
2009-11-10 18:39:00,1.50995,1.51,1.50985,1.5099,738499999.0
2009-11-10 18:40:00,1.5099,1.50995,1.5099,1.50995,705199999.0
2009-11-10 18:41:00,1.50995,1.51,1.5099,1.51,656999999.0
2009-11-10 18:42:00,1.51,1.51,1.50995,1.50995,145600000.0
2009-11-10 18:43:00,1.50995,1.51,1.50995,1.50995,204300000.0
2009-11-10 18:44:00,1.5099,1.50995,1.5098,1.50985,410800000.0
2009-11-10 18:45:00,1.50985,1.5099,1.5098,1.50985,351800000.0
2009-11-10 18:46:00,1.50985,1.5099,1.5098,1.5099,320300000.0
2009-11-10 18:47:00,1.5099,1.51,1.5099,1.5099,296500000.0
2009-11-10 18:48:00,1.50995,1.50995,1.5099,1.5099,366000000.0
2009-11-10 18:49:00,1.5099,1.51,1.5099,1.5099,262900000.0
2009-11-10 18:50:00,1.5099,1.51,1.5099,1.50995,293900000.0
2009-11-10 18:51:00,1.50995,1.50995,1.5099,1.50995,513400000.0
2009-11-10 18:52:00,1.5099,1.50995,1.5099,1.50995,231200000.0
2009-11-10 18:53:00,1.50995,1.51005,1.5099,1.50995,205600000.0
2009-11-10 18:54:00,1.50995,1.50995,1.50995,1.50995,115600000.0
2009-11-10 18:55:00,1.50995,1.50995,1.50985,1.50985,106400000.0
2009-11-10 18:56:00,1.50985,1.50995,1.50985,1.5099,90400000.0
2009-11-10 18:57:00,1.50985,1.50985,1.5098,1.5098,153600000.0
2009-11-10 18:58:00,1.5098,1.50985,1.5098,1.50985,85600000.0
2009-11-10 18:59:00,1.50985,1.5099,1.5098,1.5099,36100000.0
2009-11-10 19:00:00,1.5099,1.50995,1.50985,1.50985,72400000.0
2009-11-10 19:01:00,1.50985,1.5099,1.50985,1.50985,84600000.0
2009-11-10 19:02:00,1.50985,1.5099,1.5098,1.50985,187000000.0
2009-11-10 19:03:00,1.50985,1.5099,1.50985,1.5099,52200000.0
2009-11-10 19:04:00,1.5099,1.5099,1.50985,1.50985,102400000.0
2009-11-10 19:05:00,1.50985,1.50985,1.50985,1.50985,32000000.0
2009-11-10 19:06:00,1.50985,1.51,1.50985,1.5099,338300000.0
2009-11-10 19:07:00,1.5099,1.50995,1.50985,1.5099,168400000.0
2009-11-10 19:08:00,1.5099,1.5099,1.50985,1.50985,178100000.0
2009-11-10 19:09:00,1.50985,1.50985,1.50985,1.50985,214000000.0
2009-11-10 19:10:00,1.50985,1.5099,1.50985,1.5099,243200001.0
2009-11-10 19:11:00,1.5099,1.5099,1.5099,1.5099,288800000.0
2009-11-10 19:12:00,1.50995,1.51,1.5099,1.50995,190300000.0
2009-11-10 19:13:00,1.50995,1.51005,1.5099,1.51,136600000.0
2009-11-10 19:14:00,1.51005,1.51005,1.50995,1.51,88000000.0
2009-11-10 19:15:00,1.50995,1.51005,1.50995,1.50995,141100000.0
2009-11-10 19:16:00,1.51005,1.5101,1.51,1.51005,107600000.0
2009-11-10 19:17:00,1.51005,1.51005,1.5098,1.5099,335200000.0
2009-11-10 19:18:00,1.5099,1.50995,1.5098,1.5098,365600000.0
2009-11-10 19:19:00,1.5098,1.5099,1.5098,1.50985,257400000.0
2009-11-10 19:20:00,1.50985,1.50985,1.5098,1.5098,55200000.0
2009-11-10 19:21:00,1.5098,1.5099,1.5098,1.5098,297700000.0
2009-11-10 19:22:00,1.5098,1.50985,1.5098,1.5098,240500000.0
2009-11-10 19:23:00,1.5098,1.5099,1.5098,1.50985,176600000.0
2009-11-10 19:24:00,1.50985,1.5099,1.50985,1.50985,221600000.0
2009-11-10 19:25:00,1.50985,1.5099,1.5098,1.5098,149800000.0
2009-11-10 19:26:00,1.5098,1.50995,1.5098,1.50995,353200000.0
2009-11-10 19:27:00,1.50995,1.51,1.5098,1.50995,274000000.0
2009-11-10 19:28:00,1.50995,1.51015,1.50995,1.5101,554199999.0
2009-11-10 19:29:00,1.51015,1.51015,1.50995,1.51,281700001.0
2009-11-10 19:30:00,1.51,1.51005,1.50995,1.50995,374300000.0
2009-11-10 19:31:00,1.50995,1.51005,1.50995,1.51,374599999.0
2009-11-10 19:32:00,1.51,1.5102,1.5099,1.51005,718699998.0
2009-11-10 19:33:00,1.51005,1.5101,1.50995,1.51,326400000.0
2009-11-10 19:34:00,1.51,1.51005,1.50995,1.51,377900000.0
2009-11-10 19:35:00,1.50995,1.51005,1.50985,1.5099,539900002.0
2009-11-10 19:36:00,1.5099,1.50995,1.50985,1.50995,317000000.0
2009-11-10 19:37:00,1.5099,1.51005,1.50985,1.5099,342300004.0
2009-11-10 19:38:00,1.50985,1.50985,1.5098,1.50985,163300000.0
2009-11-10 19:39:00,1.50985,1.50985,1.5098,1.50985,75600000.0
2009-11-10 19:40:00,1.50985,1.50985,1.5098,1.50985,59900000.0
2009-11-10 19:41:00,1.5098,1.5098,1.5098,1.5098,53200000.0
2009-11-10 19:42:00,1.5098,1.5099,1.5098,1.5098,174000000.0
2009-11-10 19:43:00,1.5098,1.50985,1.5098,1.50985,33100000.0
2009-11-10 19:44:00,1.51,1.51005,1.5099,1.51,134499998.0
2009-11-10 19:45:00,1.50995,1.51005,1.5099,1.50995,195000000.0
2009-11-10 19:46:00,1.50995,1.51005,1.50995,1.50995,247800000.0
2009-11-10 19:47:00,1.50995,1.51,1.50995,1.50995,150200000.0
2009-11-10 19:48:00,1.50995,1.51,1.50995,1.50995,333800000.0
2009-11-10 19:49:00,1.50995,1.51,1.50995,1.51,330500000.0
2009-11-10 19:50:00,1.51,1.5101,1.50995,1.51005,322800002.0
2009-11-10 19:51:00,1.51,1.5101,1.50995,1.50995,331900005.0
2009-11-10 19:52:00,1.50995,1.51,1.50995,1.50995,121700000.0
2009-11-10 19:53:00,1.50995,1.51005,1.5099,1.51,140500000.0
2009-11-10 19:54:00,1.51,1.51,1.50995,1.50995,194800000.0
2009-11-10 19:55:00,1.50995,1.51005,1.5098,1.51,418400004.0
2009-11-10 19:56:00,1.51,1.51,1.50985,1.50985,96200000.0
2009-11-10 19:57:00,1.50985,1.5099,1.5098,1.5099,189400000.0
2009-11-10 19:58:00,1.5099,1.5099,1.50985,1.50985,143100000.0
2009-11-10 19:59:00,1.50985,1.50995,1.5098,1.50995,252700000.0
2009-11-10 20:00:00,1.50995,1.51005,1.5099,1.50995,321700002.0
2009-11-10 20:01:00,1.50995,1.51005,1.5099,1.50995,527199999.0
2009-11-10 20:02:00,1.51,1.51,1.50985,1.5099,211800000.0
2009-11-10 20:03:00,1.5099,1.50995,1.50985,1.5099,259700000.0
2009-11-10 20:04:00,1.50995,1.51,1.50985,1.50985,342500000.0
2009-11-10 20:05:00,1.50985,1.5099,1.50975,1.50975,344200000.0
2009-11-10 20:06:00,1.50975,1.5099,1.50975,1.5098,163100000.0
2009-11-10 20:07:00,1.5098,1.5098,1.5098,1.5098,14000000.0
2009-11-10 20:08:00,1.5098,1.5099,1.5098,1.5099,170600000.0
2009-11-10 20:09:00,1.5099,1.5099,1.50985,1.5099,174800000.0
2009-11-10 20:10:00,1.50985,1.50995,1.50985,1.5099,161500000.0
2009-11-10 20:11:00,1.50985,1.5099,1.50985,1.5099,158300000.0
2009-11-10 20:12:00,1.5099,1.5099,1.50985,1.50985,68800000.0
2009-11-10 20:13:00,1.50985,1.50995,1.50985,1.5099,201100000.0
2009-11-10 20:14:00,1.5099,1.50995,1.5099,1.50995,185000000.0
2009-11-10 20:15:00,1.5099,1.50995,1.5098,1.5098,266500000.0
2009-11-10 20:16:00,1.5098,1.5098,1.50975,1.50975,123000000.0
2009-11-10 20:17:00,1.50975,1.50975,1.50975,1.50975,57100000.0
2009-11-10 20:18:00,1.50975,1.50985,1.50975,1.5098,92800000.0
2009-11-10 20:19:00,1.5098,1.5099,1.5098,1.5098,177400000.0
2009-11-10 20:20:00,1.5098,1.51,1.5098,1.50995,326500001.0
2009-11-10 20:21:00,1.51,1.51,1.50995,1.51,59400000.0
2009-11-10 20:22:00,1.51,1.51,1.50995,1.51,50100000.0
2009-11-10 20:23:00,1.51,1.51,1.50995,1.51,40900000.0
2009-11-10 20:24:00,1.51,1.51,1.50985,1.5099,318599990.0
2009-11-10 20:25:00,1.51,1.51,1.5099,1.51,341100000.0
2009-11-10 20:26:00,1.51,1.51,1.51,1.51,4800000.0
2009-11-10 20:27:00,1.50995,1.51,1.5099,1.50995,509999999.0
2009-11-10 20:28:00,1.50995,1.51,1.50995,1.50995,126700001.0
2009-11-10 20:29:00,1.50995,1.51,1.50995,1.51,131000002.0
2009-11-10 20:30:00,1.51,1.51,1.50995,1.50995,176000000.0
2009-11-10 20:31:00,1.51,1.51,1.50995,1.50995,166300003.0
2009-11-10 20:32:00,1.51,1.51,1.50995,1.50995,297799999.0
2009-11-10 20:33:00,1.50995,1.51,1.50995,1.51,64300000.0
2009-11-10 20:34:00,1.51,1.51,1.50995,1.51,115600000.0
2009-11-10 20:35:00,1.50995,1.51005,1.50995,1.51,280300003.0
2009-11-10 20:36:00,1.51,1.5101,1.5099,1.51005,448799997.0
2009-11-10 20:37:00,1.5101,1.5101,1.51,1.51005,124100000.0
2009-11-10 20:38:00,1.51005,1.5101,1.51005,1.51005,66500000.0
2009-11-10 20:39:00,1.51005,1.5101,1.51005,1.51005,39600000.0
2009-11-10 20:40:00,1.51005,1.5101,1.51005,1.51005,41500000.0
2009-11-10 20:41:00,1.51005,1.5101,1.50995,1.51,422100000.0
2009-11-10 20:42:00,1.50995,1.51,1.5099,1.50995,355600002.0
2009-11-10 20:43:00,1.50995,1.50995,1.50975,1.50975,84100000.0
2009-11-10 20:44:00,1.5098,1.5098,1.50975,1.5098,121500000.0
2009-11-10 20:45:00,1.5098,1.5098,1.5098,1.5098,101000000.0
2009-11-10 20:46:00,1.5098,1.51005,1.5098,1.5099,273800001.0
2009-11-10 20:47:00,1.51,1.5101,1.5099,1.51005,591500003.0
2009-11-10 20:48:00,1.51,1.51005,1.50995,1.50995,225600000.0
2009-11-10 20:49:00,1.50995,1.51005,1.5099,1.50995,629300001.0
2009-11-10 20:50:00,1.51,1.5101,1.5099,1.51005,590699999.0
2009-11-10 20:51:00,1.51005,1.51005,1.50995,1.51,341399999.0
2009-11-10 20:52:00,1.51,1.5103,1.50995,1.5102,440400002.0
2009-11-10 20:53:00,1.51025,1.5103,1.5102,1.5103,358999998.0
2009-11-10 20:54:00,1.5103,1.51035,1.5102,1.51035,591499998.0
2009-11-10 20:55:00,1.51025,1.51035,1.5102,1.5103,634599999.0
2009-11-10 20:56:00,1.5103,1.5103,1.51015,1.51015,856500005.0
2009-11-10 20:57:00,1.51025,1.51025,1.51015,1.51015,174800005.0
2009-11-10 20:58:00,1.51015,1.51025,1.51015,1.5102,295400006.0
2009-11-10 20:59:00,1.5102,1.5102,1.5101,1.51015,290700000.0
2009-11-10 21:00:00,1.51015,1.51015,1.51005,1.5101,231300000.0
2009-11-10 21:01:00,1.51005,1.51015,1.51,1.51,270200000.0
2009-11-10 21:02:00,1.51005,1.5102,1.51,1.51015,321400000.0
2009-11-10 21:03:00,1.51015,1.5102,1.51005,1.5101,285600000.0
2009-11-10 21:04:00,1.5101,1.51015,1.51,1.51005,315500000.0
2009-11-10 21:05:00,1.51005,1.51005,1.51,1.51,413900000.0
2009-11-10 21:06:00,1.51,1.51005,1.50995,1.51005,261200000.0
2009-11-10 21:07:00,1.51005,1.51005,1.51,1.51,388400000.0
2009-11-10 21:08:00,1.51,1.51015,1.51,1.51005,247800000.0
2009-11-10 21:09:00,1.51005,1.5102,1.51005,1.5101,131000000.0
2009-11-10 21:10:00,1.5101,1.51015,1.51005,1.51015,123000000.0
2009-11-10 21:11:00,1.51015,1.51015,1.51005,1.5101,139000000.0
2009-11-10 21:12:00,1.5101,1.51015,1.5101,1.5101,108000000.0
2009-11-10 21:13:00,1.51005,1.51015,1.51005,1.5101,123500000.0
2009-11-10 21:14:00,1.5101,1.51015,1.51005,1.5101,149600000.0
2009-11-10 21:15:00,1.5101,1.5101,1.51005,1.5101,109700000.0
2009-11-10 21:16:00,1.51005,1.5101,1.51005,1.5101,174000000.0
2009-11-10 21:17:00,1.5101,1.51015,1.51005,1.51005,210000000.0
2009-11-10 21:18:00,1.51005,1.51005,1.51005,1.51005,65200000.0
2009-11-10 21:19:00,1.51005,1.51005,1.50995,1.51,237500000.0
2009-11-10 21:20:00,1.51,1.5102,1.51,1.5102,150300000.0
2009-11-10 21:21:00,1.5102,1.51025,1.5102,1.51025,171900001.0
2009-11-10 21:22:00,1.5102,1.51025,1.51015,1.51025,231800000.0
2009-11-10 21:23:00,1.51025,1.51035,1.51015,1.5103,570999998.0
2009-11-10 21:24:00,1.51025,1.5103,1.51015,1.51025,656600007.0
2009-11-10 21:25:00,1.51025,1.5103,1.5102,1.5102,389300000.0
2009-11-10 21:26:00,1.5102,1.51025,1.51015,1.51015,200400000.0
2009-11-10 21:27:00,1.5102,1.5102,1.51005,1.51015,137340000.0
2009-11-10 21:28:00,1.5102,1.5102,1.5101,1.51015,290800003.0
2009-11-10 21:29:00,1.51015,1.51015,1.5101,1.51015,202100000.0
2009-11-10 21:30:00,1.51015,1.5102,1.5101,1.51015,227800000.0
2009-11-10 21:31:00,1.51015,1.5104,1.51015,1.51035,736299999.0
2009-11-10 21:32:00,1.5104,1.51045,1.51025,1.5103,534000010.0
2009-11-10 21:33:00,1.5104,1.5106,1.5104,1.5106,164500000.0
2009-11-10 21:34:00,1.5106,1.5106,1.5105,1.5105,146000000.0
2009-11-10 21:35:00,1.51055,1.51065,1.5104,1.51045,342700000.0
2009-11-10 21:36:00,1.5105,1.5105,1.51035,1.51035,353399999.0
2009-11-10 21:37:00,1.51035,1.5105,1.51035,1.51035,765539999.0
2009-11-10 21:38:00,1.51035,1.51045,1.51035,1.51035,179540000.0
2009-11-10 21:39:00,1.5104,1.5104,1.51035,1.51035,256400000.0
2009-11-10 21:40:00,1.51035,1.5104,1.51035,1.51035,161660000.0
2009-11-10 21:41:00,1.51035,1.51035,1.51035,1.51035,36200000.0
2009-11-10 21:42:00,1.51035,1.51035,1.51035,1.51035,1500000.0
2009-11-10 21:43:00,1.51035,1.51035,1.51035,1.51035,2000000.0
2009-11-10 21:44:00,1.51035,1.51035,1.51035,1.51035,5300000.0
2009-11-10 21:45:00,1.51035,1.5104,1.51035,1.5104,1800000.0
2009-11-10 21:46:00,1.5104,1.5104,1.51015,1.5102,240400000.0
2009-11-10 21:47:00,1.5102,1.51025,1.5102,1.5102,201900000.0
2009-11-10 21:48:00,1.5102,1.51025,1.5102,1.51025,166700000.0
2009-11-10 21:49:00,1.51025,1.51025,1.5102,1.5102,148100000.0
2009-11-10 21:50:00,1.5102,1.51025,1.5102,1.5102,133500000.0
2009-11-10 21:51:00,1.5102,1.5102,1.5102,1.5102,90500000.0
2009-11-10 21:52:00,1.5102,1.5102,1.5102,1.5102,96000000.0
2009-11-10 21:53:00,1.5102,1.51025,1.5102,1.5102,170600000.0
2009-11-10 21:54:00,1.5102,1.5102,1.5102,1.5102,44800000.0
2009-11-10 21:55:00,1.5102,1.5102,1.5101,1.5101,133500000.0
2009-11-10 21:56:00,1.5101,1.5102,1.50995,1.50995,118900000.0
2009-11-10 21:57:00,1.51005,1.51005,1.5099,1.50995,310400000.0
2009-11-10 21:58:00,1.50995,1.5101,1.5099,1.50995,567300000.0
2009-11-10 21:59:00,1.50995,1.5101,1.5099,1.5099,368200000.0
2009-11-10 22:00:00,1.5099,1.5101,1.5099,1.5101,297580000.0
2009-11-10 22:01:00,1.51005,1.51035,1.51005,1.5102,237400000.0
2009-11-10 22:02:00,1.5102,1.51035,1.5102,1.5103,151700000.0
2009-11-10 22:03:00,1.51025,1.51035,1.51015,1.51025,367000000.0
2009-11-10 22:04:00,1.51025,1.51025,1.51015,1.51015,281300000.0
2009-11-10 22:05:00,1.51015,1.5102,1.51005,1.51005,209000000.0
2009-11-10 22:06:00,1.51005,1.5101,1.5099,1.5099,256000000.0
2009-11-10 22:07:00,1.51,1.51025,1.51,1.51025,504700000.0
2009-11-10 22:08:00,1.51025,1.51025,1.5101,1.5101,123600000.0
2009-11-10 22:09:00,1.51015,1.5102,1.51005,1.51005,69300000.0
2009-11-10 22:10:00,1.51005,1.5101,1.51,1.51005,301050000.0
2009-11-10 22:11:00,1.51005,1.51005,1.51005,1.51005,81800000.0
2009-11-10 22:12:00,1.51005,1.51015,1.51,1.51,244390000.0
2009-11-10 22:13:00,1.51005,1.51005,1.51,1.51,86650000.0
2009-11-10 22:14:00,1.51,1.51,1.51,1.51,103700000.0
2009-11-10 22:15:00,1.51,1.51005,1.50995,1.51005,63200000.0
2009-11-10 22:16:00,1.51005,1.51005,1.51005,1.51005,19000000.0
2009-11-10 22:17:00,1.51005,1.51015,1.51005,1.51005,194880000.0
2009-11-10 22:18:00,1.5101,1.5101,1.51005,1.51005,144570000.0
2009-11-10 22:19:00,1.51005,1.51015,1.51005,1.5101,173800000.0
2009-11-10 22:20:00,1.5101,1.51015,1.5101,1.51015,48800000.0
2009-11-10 22:21:00,1.51015,1.51015,1.5101,1.5101,48800000.0
2009-11-10 22:22:00,1.51015,1.51015,1.51005,1.51005,1185560000.0
2009-11-10 22:23:00,1.51005,1.51015,1.51005,1.51015,233800000.0
2009-11-10 22:24:00,1.51015,1.5102,1.5101,1.51015,99700000.0
2009-11-10 22:25:00,1.51015,1.51015,1.51015,1.51015,55500000.0
2009-11-10 22:26:00,1.51015,1.5103,1.51005,1.5103,132040000.0
2009-11-10 22:27:00,1.5103,1.5103,1.51005,1.51005,142400000.0
2009-11-10 22:28:00,1.51005,1.51015,1.51005,1.51005,141740000.0
2009-11-10 22:29:00,1.51005,1.5102,1.51005,1.51015,1097040000.0
2009-11-10 22:30:00,1.5102,1.5103,1.51015,1.5102,111500000.0
2009-11-10 22:31:00,1.5102,1.5102,1.5102,1.5102,152800000.0
2009-11-10 22:32:00,1.5102,1.5102,1.51015,1.5102,225600000.0
2009-11-10 22:33:00,1.5102,1.51025,1.51015,1.51025,286900000.0
2009-11-10 22:34:00,1.51025,1.5103,1.51025,1.5103,36900000.0
2009-11-10 22:35:00,1.51035,1.51035,1.51015,1.51015,155300000.0
2009-11-10 22:36:00,1.51015,1.51025,1.51015,1.51025,101200000.0
2009-11-10 22:37:00,1.51025,1.51025,1.5102,1.5102,157600000.0
2009-11-10 22:38:00,1.5102,1.5102,1.5102,1.5102,56300000.0
2009-11-10 22:39:00,1.5102,1.5102,1.5102,1.5102,16500000.0
2009-11-10 22:40:00,1.5102,1.5102,1.5102,1.5102,61500000.0
2009-11-10 22:41:00,1.5102,1.5102,1.5102,1.5102,119800000.0
2009-11-10 22:42:00,1.5102,1.5102,1.5102,1.5102,36500000.0
2009-11-10 22:43:00,1.5102,1.5102,1.5102,1.5102,96400000.0
2009-11-10 22:44:00,1.5102,1.5102,1.5101,1.51015,265700000.0
2009-11-10 22:45:00,1.51015,1.51015,1.51015,1.51015,140500000.0
2009-11-10 22:46:00,1.51015,1.51015,1.51015,1.51015,50800000.0
2009-11-10 22:47:00,1.51015,1.51015,1.51015,1.51015,90100000.0
2009-11-10 22:48:00,1.51015,1.51015,1.51015,1.51015,58000000.0
2009-11-10 22:49:00,1.51015,1.5102,1.51015,1.5102,238300000.0
2009-11-10 22:50:00,1.5102,1.5102,1.51015,1.5102,466700000.0
2009-11-10 22:51:00,1.5102,1.51035,1.51015,1.5102,307900000.0
2009-11-10 22:52:00,1.5102,1.51025,1.5102,1.51025,86900000.0
2009-11-10 22:53:00,1.5102,1.51025,1.5102,1.51025,77900000.0
2009-11-10 22:54:00,1.51025,1.51025,1.51015,1.51015,183100000.0
2009-11-10 22:55:00,1.51015,1.5102,1.51015,1.5102,55300000.0
2009-11-10 22:56:00,1.51025,1.51025,1.51015,1.51025,47400000.0
2009-11-10 22:57:00,1.51025,1.51025,1.5101,1.51015,67900000.0
2009-11-10 22:58:00,1.51015,1.51015,1.5101,1.51015,83600000.0
2009-11-10 22:59:00,1.51015,1.51025,1.5101,1.5101,75600000.0
2009-11-10 23:00:00,1.51015,1.5102,1.5101,1.51015,60000000.0
2009-11-10 23:01:00,1.5102,1.51025,1.5102,1.51025,6600000.0
2009-11-10 23:02:00,1.5103,1.51035,1.5103,1.5103,21100000.0
2009-11-10 23:03:00,1.5102,1.51035,1.5102,1.5103,62600000.0
2009-11-10 23:04:00,1.5103,1.51035,1.5103,1.51035,11200000.0
2009-11-10 23:05:00,1.51035,1.51035,1.5103,1.5103,40000000.0
2009-11-10 23:06:00,1.51025,1.5103,1.5102,1.5103,17200000.0
2009-11-10 23:07:00,1.51007,1.51013,1.50995,1.51006,53300000.0
2009-11-10 23:08:00,1.51025,1.51025,1.51015,1.51015,11400000.0
2009-11-10 23:09:00,1.51015,1.5102,1.51015,1.5102,19500000.0
2009-11-10 23:10:00,1.5102,1.51025,1.5102,1.51025,11600000.0
2009-11-10 23:11:00,1.5102,1.5102,1.5101,1.5102,26400000.0
2009-11-10 23:12:00,1.5102,1.5102,1.5101,1.51015,105200000.0
2009-11-10 23:13:00,1.51015,1.5102,1.51015,1.51015,42700000.0
2009-11-10 23:14:00,1.51015,1.51015,1.5101,1.51015,117900000.0
2009-11-10 23:15:00,1.51015,1.5102,1.51015,1.5102,89800000.0
2009-11-10 23:16:00,1.5102,1.5103,1.5102,1.5102,33200000.0
2009-11-10 23:17:00,1.5102,1.5102,1.51015,1.51015,76900000.0
2009-11-10 23:18:00,1.51015,1.51025,1.51015,1.51025,89100000.0
2009-11-10 23:19:00,1.5103,1.51035,1.5102,1.5102,114100000.0
2009-11-10 23:20:00,1.5102,1.51025,1.5102,1.5102,64700000.0
2009-11-10 23:21:00,1.5102,1.51025,1.51005,1.51005,54100000.0
2009-11-10 23:22:00,1.51005,1.51005,1.51005,1.51005,10420000.0
2009-11-10 23:23:00,1.51005,1.51015,1.51005,1.51015,145920000.0
2009-11-10 23:24:00,1.51015,1.51015,1.51005,1.51005,27680000.0
2009-11-10 23:25:00,1.51005,1.51015,1.51005,1.51005,36500000.0
2009-11-10 23:26:00,1.51015,1.51015,1.51005,1.5101,106210000.0
2009-11-10 23:27:00,1.5101,1.51015,1.51005,1.51015,218620000.0
2009-11-10 23:28:00,1.51015,1.5103,1.51015,1.5102,91300000.0
2009-11-10 23:29:00,1.5103,1.5103,1.5102,1.5102,93100000.0
2009-11-10 23:30:00,1.5102,1.51025,1.5101,1.51015,178170000.0
2009-11-10 23:31:00,1.51015,1.5102,1.51015,1.5102,42900000.0
2009-11-10 23:32:00,1.51015,1.51015,1.5101,1.5101,729900000.0
2009-11-10 23:33:00,1.5101,1.5102,1.5101,1.5102,547920000.0
2009-11-10 23:34:00,1.51025,1.51025,1.5102,1.5102,83300000.0
2009-11-10 23:35:00,1.5102,1.5103,1.5102,1.5102,14600000.0
2009-11-10 23:36:00,1.5102,1.5102,1.5102,1.5102,2000000.0
2009-11-10 23:37:00,1.5102,1.5102,1.5101,1.51015,150840000.0
2009-11-10 23:38:00,1.5102,1.5102,1.5101,1.5101,524260000.0
2009-11-10 23:39:00,1.5101,1.5102,1.5101,1.51015,577440000.0
2009-11-10 23:40:00,1.5101,1.5101,1.5099,1.5099,191980000.0
2009-11-10 23:41:00,1.51,1.51,1.50995,1.50995,25000000.0
2009-11-10 23:42:00,1.51005,1.51005,1.5099,1.50995,178480000.0
2009-11-10 23:43:00,1.50995,1.50995,1.50995,1.50995,54800000.0
2009-11-10 23:44:00,1.50995,1.51,1.5099,1.51,1008250000.0
2009-11-10 23:45:00,1.51,1.51005,1.5099,1.51,144660000.0
2009-11-10 23:46:00,1.51,1.5101,1.51,1.5101,109120000.0
2009-11-10 23:47:00,1.51,1.51,1.51,1.51,5500000.0
2009-11-10 23:48:00,1.51,1.51005,1.51,1.51,167180000.0
2009-11-10 23:49:00,1.51,1.5101,1.51,1.51,208170000.0
2009-11-10 23:50:00,1.51,1.51005,1.51,1.51005,69040000.0
2009-11-10 23:51:00,1.5101,1.5101,1.51005,1.5101,17400000.0
2009-11-10 23:52:00,1.5101,1.5102,1.51005,1.5102,35800000.0
2009-11-10 23:53:00,1.5102,1.51025,1.51015,1.51015,22200000.0
2009-11-10 23:54:00,1.5102,1.51025,1.5102,1.51025,12500000.0
2009-11-10 23:55:00,1.51025,1.5103,1.51025,1.51025,17900000.0
2009-11-10 23:56:00,1.51025,1.51025,1.51025,1.51025,13600000.0
2009-11-10 23:57:00,1.51025,1.51035,1.51015,1.5103,113300000.0
2009-11-10 23:58:00,1.5103,1.51045,1.51025,1.51025,185100000.0
2009-11-10 23:59:00,1.51025,1.5104,1.51025,1.5104,149800000.0
2009-11-11 00:00:00,1.51035,1.5106,1.51015,1.51035,87700000.0
2009-11-11 00:01:00,1.5105,1.5106,1.51015,1.5102,52200000.0
2009-11-11 00:02:00,1.51015,1.5104,1.51015,1.5103,66200000.0
2009-11-11 00:03:00,1.5103,1.51035,1.5103,1.51035,34200000.0
2009-11-11 00:04:00,1.5103,1.51035,1.5103,1.51035,31600000.0
2009-11-11 00:05:00,1.51025,1.51055,1.51025,1.51055,26400000.0
2009-11-11 00:06:00,1.51045,1.51055,1.51045,1.51055,24000000.0
2009-11-11 00:07:00,1.51055,1.5106,1.51025,1.51025,33000000.0
2009-11-11 00:08:00,1.51025,1.5103,1.51025,1.51025,35600000.0
2009-11-11 00:09:00,1.51025,1.51025,1.5102,1.5102,34400000.0
2009-11-11 00:10:00,1.5102,1.5102,1.5102,1.5102,79200000.0
2009-11-11 00:11:00,1.5102,1.5102,1.5102,1.5102,33600000.0
2009-11-11 00:12:00,1.5102,1.5102,1.5102,1.5102,36000000.0
2009-11-11 00:13:00,1.5102,1.5102,1.5102,1.5102,14400000.0
2009-11-11 00:14:00,1.5102,1.5102,1.51015,1.51015,44400000.0
2009-11-11 00:15:00,1.51015,1.5102,1.51015,1.51015,18000000.0
2009-11-11 00:16:00,1.51015,1.5102,1.51015,1.51015,26600000.0
2009-11-11 00:17:00,1.51015,1.5102,1.51015,1.5102,33500000.0
2009-11-11 00:18:00,1.5102,1.5102,1.5102,1.5102,8200000.0
2009-11-11 00:19:00,1.5102,1.5102,1.5102,1.5102,30100000.0
2009-11-11 00:20:00,1.5102,1.5102,1.5102,1.5102,12800000.0
2009-11-11 00:21:00,1.5102,1.51035,1.5102,1.5103,41000000.0
2009-11-11 00:22:00,1.5103,1.5103,1.5103,1.5103,7200000.0
2009-11-11 00:23:00,1.5103,1.5104,1.5103,1.5104,26600000.0
2009-11-11 00:24:00,1.51035,1.51035,1.51035,1.51035,39200000.0
2009-11-11 00:25:00,1.51035,1.51035,1.51035,1.51035,66300000.0
2009-11-11 00:26:00,1.51035,1.51035,1.5103,1.5103,8000000.0
2009-11-11 00:27:00,1.5103,1.5104,1.5103,1.5104,10000000.0
2009-11-11 00:28:00,1.5104,1.5104,1.5104,1.5104,2000000.0
2009-11-11 00:29:00,1.5104,1.5104,1.5102,1.5103,56100000.0
2009-11-11 00:30:00,1.51025,1.5103,1.51025,1.51025,51000000.0
2009-11-11 00:31:00,1.51025,1.5103,1.51025,1.5103,12200000.0
2009-11-11 00:32:00,1.51025,1.5103,1.51025,1.51025,42700000.0
2009-11-11 00:33:00,1.51025,1.5103,1.51025,1.5103,20000000.0
2009-11-11 00:34:00,1.51025,1.51025,1.51025,1.51025,24000000.0
2009-11-11 00:35:00,1.51025,1.5103,1.51025,1.5103,36000000.0
2009-11-11 00:36:00,1.5103,1.5103,1.5103,1.5103,4800000.0
2009-11-11 00:37:00,1.5103,1.5103,1.5103,1.5103,7200000.0
2009-11-11 00:38:00,1.5103,1.5103,1.5103,1.5103,4800000.0
2009-11-11 00:39:00,1.5103,1.5103,1.5103,1.5103,7200000.0
2009-11-11 00:40:00,1.5103,1.5103,1.51025,1.51025,13600000.0
2009-11-11 00:41:00,1.5102,1.51025,1.5102,1.51025,64950000.0
2009-11-11 00:42:00,1.51025,1.51025,1.5102,1.51025,52600000.0
2009-11-11 00:43:00,1.51025,1.5103,1.51025,1.5103,5400000.0
2009-11-11 00:44:00,1.5103,1.5103,1.5103,1.5103,1000000.0
2009-11-11 00:45:00,1.5103,1.5103,1.5103,1.5103,7000000.0
2009-11-11 00:46:00,1.51025,1.5104,1.51025,1.51025,13000000.0
2009-11-11 00:47:00,1.51025,1.51025,1.51025,1.51025,4800000.0
2009-11-11 00:48:00,1.51025,1.51025,1.51025,1.51025,7200000.0
2009-11-11 00:49:00,1.51025,1.51025,1.51025,1.51025,19200000.0
2009-11-11 00:50:00,1.5102,1.5104,1.5102,1.5102,49100000.0
2009-11-11 00:51:00,1.5102,1.5102,1.51015,1.51015,50950000.0
2009-11-11 00:52:00,1.51015,1.51015,1.51015,1.51015,897650000.0
2009-11-11 00:53:00,1.51015,1.51015,1.51015,1.51015,56650000.0
2009-11-11 00:54:00,1.51015,1.51025,1.51015,1.51015,25900000.0
2009-11-11 00:55:00,1.51015,1.51015,1.51015,1.51015,5500000.0
2009-11-11 00:56:00,1.51015,1.51015,1.51015,1.51015,3000000.0
2009-11-11 00:57:00,1.51015,1.51015,1.51015,1.51015,9000000.0
2009-11-11 00:58:00,1.51015,1.51015,1.51015,1.51015,22000000.0
2009-11-11 00:59:00,1.51015,1.51015,1.51015,1.51015,7500000.0
2009-11-11 01:00:00,1.51015,1.51015,1.51015,1.51015,8500000.0
2009-11-11 01:01:00,1.51015,1.51015,1.51015,1.51015,17000000.0
2009-11-11 01:02:00,1.51015,1.5102,1.51015,1.5102,7000000.0
2009-11-11 01:03:00,1.5102,1.5102,1.5102,1.5102,31000000.0
2009-11-11 01:04:00,1.5102,1.5102,1.5102,1.5102,62600000.0
2009-11-11 01:05:00,1.5102,1.5102,1.5102,1.5102,31000000.0
2009-11-11 01:06:00,1.5102,1.5102,1.5102,1.5102,2000000.0
2009-11-11 01:07:00,1.5102,1.5102,1.5102,1.5102,21000000.0
2009-11-11 01:08:00,1.5102,1.5102,1.5102,1.5102,8000000.0
2009-11-11 01:09:00,1.5102,1.5103,1.5102,1.5103,127700000.0
2009-11-11 01:10:00,1.5103,1.51035,1.51025,1.51025,45500000.0
2009-11-11 01:11:00,1.51025,1.51025,1.5102,1.5102,48400000.0
2009-11-11 01:12:00,1.5102,1.51025,1.5102,1.5102,279000000.0
2009-11-11 01:13:00,1.5102,1.5102,1.5102,1.5102,104800000.0
2009-11-11 01:14:00,1.50976,1.51004,1.50976,1.51004,14500000.0
2009-11-11 01:15:00,1.5102,1.5102,1.5102,1.5102,35000000.0
2009-11-11 01:16:00,1.50984,1.50994,1.50984,1.50994,7000000.0
2009-11-11 01:17:00,1.51025,1.5103,1.5102,1.5102,132800000.0
2009-11-11 01:18:00,1.5102,1.51025,1.5102,1.5102,151400000.0
2009-11-11 01:19:00,1.5102,1.51025,1.5102,1.5102,101700001.0
2009-11-11 01:20:00,1.5102,1.51025,1.5102,1.51025,132900000.0
2009-11-11 01:21:00,1.51025,1.51035,1.51025,1.5103,158900000.0
2009-11-11 01:22:00,1.5103,1.51045,1.5102,1.51035,252600000.0
2009-11-11 01:23:00,1.5103,1.51045,1.5102,1.51025,238600000.0
2009-11-11 01:24:00,1.51025,1.51035,1.5102,1.5102,167900001.0
2009-11-11 01:25:00,1.5102,1.51025,1.5102,1.51025,86300000.0
2009-11-11 01:26:00,1.51025,1.51035,1.5102,1.5102,211800000.0
2009-11-11 01:27:00,1.5102,1.5104,1.5102,1.5102,82800000.0
2009-11-11 01:28:00,1.5102,1.5102,1.5102,1.5102,11000000.0
2009-11-11 01:29:00,1.5102,1.5102,1.5102,1.5102,50000000.0
2009-11-11 01:30:00,1.5102,1.5103,1.5102,1.5102,111900000.0
2009-11-11 01:31:00,1.5102,1.5102,1.51015,1.51015,41500000.0
2009-11-11 01:32:00,1.51015,1.5103,1.51015,1.51025,76100000.0
2009-11-11 01:33:00,1.51025,1.51035,1.51015,1.51015,269900000.0
2009-11-11 01:34:00,1.51015,1.51015,1.51015,1.51015,6000000.0
2009-11-11 01:35:00,1.51015,1.51015,1.51015,1.51015,18500000.0
2009-11-11 01:36:00,1.51015,1.51015,1.51015,1.51015,14000000.0
2009-11-11 01:37:00,1.51015,1.5102,1.51015,1.51015,132200000.0
2009-11-11 01:38:00,1.51015,1.51015,1.51015,1.51015,64500000.0
2009-11-11 01:39:00,1.51015,1.5102,1.5101,1.5102,37100000.0
2009-11-11 01:40:00,1.5102,1.5102,1.5102,1.5102,1500000.0
2009-11-11 01:41:00,1.5102,1.5102,1.5101,1.5102,23600000.0
2009-11-11 01:42:00,1.5102,1.5102,1.5102,1.5102,4500000.0
2009-11-11 01:43:00,1.5102,1.5102,1.5102,1.5102,8500000.0
2009-11-11 01:44:00,1.5101,1.51025,1.5101,1.51025,189200000.0
2009-11-11 01:45:00,1.51025,1.51025,1.5102,1.5102,259400000.0
2009-11-11 01:46:00,1.5102,1.51025,1.5102,1.51025,167200000.0
2009-11-11 01:47:00,1.5102,1.5102,1.5102,1.5102,240600000.0
2009-11-11 01:48:00,1.5102,1.51025,1.5102,1.51025,147600000.0
2009-11-11 01:49:00,1.51025,1.51025,1.5102,1.5102,26800000.0
2009-11-11 01:50:00,1.5102,1.5102,1.5102,1.5102,2000000.0
2009-11-11 01:51:00,1.5102,1.5102,1.5102,1.5102,2400000.0
2009-11-11 01:52:00,1.5102,1.5102,1.5102,1.5102,5200000.0
2009-11-11 01:53:00,1.5102,1.5102,1.5102,1.5102,6400000.0
2009-11-11 01:54:00,1.5102,1.51025,1.5101,1.51025,3300000.0
2009-11-11 01:55:00,1.51025,1.51025,1.5101,1.5101,13100000.0
2009-11-11 01:56:00,1.5101,1.5101,1.5101,1.5101,6500000.0
2009-11-11 01:57:00,1.5101,1.5101,1.5101,1.5101,123200000.0
2009-11-11 01:58:00,1.5101,1.5101,1.5101,1.5101,17000000.0
2009-11-11 01:59:00,1.5101,1.5101,1.5101,1.5101,14500000.0
2009-11-11 02:00:00,1.5101,1.51035,1.5101,1.5101,637300000.0
2009-11-11 02:01:00,1.5101,1.51015,1.5101,1.5101,131300000.0
2009-11-11 02:02:00,1.5101,1.5103,1.5101,1.5103,113100000.0
2009-11-11 02:03:00,1.51035,1.5104,1.51035,1.51035,267999999.0
2009-11-11 02:04:00,1.51035,1.5104,1.5103,1.5104,387500000.0
2009-11-11 02:05:00,1.5104,1.5104,1.51025,1.51025,538100000.0
2009-11-11 02:06:00,1.51025,1.51025,1.51,1.51005,278000000.0
2009-11-11 02:07:00,1.51005,1.51035,1.51005,1.51035,147800000.0
2009-11-11 02:08:00,1.51035,1.51035,1.5102,1.51025,187800000.0
2009-11-11 02:09:00,1.51025,1.5103,1.5101,1.5101,339200000.0
2009-11-11 02:10:00,1.5101,1.51015,1.51005,1.51005,496300000.0
2009-11-11 02:11:00,1.51005,1.5101,1.51005,1.51005,270100000.0
2009-11-11 02:12:00,1.51005,1.51005,1.51005,1.51005,329700000.0
2009-11-11 02:13:00,1.51005,1.5101,1.51005,1.5101,309200000.0
2009-11-11 02:14:00,1.51015,1.51025,1.51005,1.5101,228100000.0
2009-11-11 02:15:00,1.51005,1.51015,1.51005,1.51005,290200000.0
2009-11-11 02:16:00,1.51005,1.51015,1.51005,1.51015,446399999.0
2009-11-11 02:17:00,1.51015,1.5102,1.5101,1.5101,478200000.0
2009-11-11 02:18:00,1.5101,1.5101,1.51005,1.5101,428700000.0
2009-11-11 02:19:00,1.5101,1.5102,1.5101,1.51015,522600000.0
2009-11-11 02:20:00,1.51015,1.51025,1.51015,1.51025,630500000.0
2009-11-11 02:21:00,1.51025,1.51025,1.5102,1.5102,104000000.0
2009-11-11 02:22:00,1.5102,1.51025,1.5102,1.51025,35900000.0
2009-11-11 02:23:00,1.51025,1.5103,1.51025,1.51025,436000000.0
2009-11-11 02:24:00,1.51025,1.5103,1.5102,1.51025,295400000.0
2009-11-11 02:25:00,1.51025,1.5103,1.51015,1.51025,318000000.0
2009-11-11 02:26:00,1.51025,1.5103,1.51025,1.51025,436200000.0
2009-11-11 02:27:00,1.51025,1.51025,1.5102,1.51025,138400000.0
2009-11-11 02:28:00,1.51025,1.5103,1.51025,1.51025,567400001.0
2009-11-11 02:29:00,1.51025,1.5103,1.51025,1.5103,426800000.0
2009-11-11 02:30:00,1.5103,1.5104,1.5102,1.51035,612000000.0
2009-11-11 02:31:00,1.5104,1.51045,1.51035,1.51035,264700000.0
2009-11-11 02:32:00,1.51035,1.51035,1.5102,1.51025,324800000.0
2009-11-11 02:33:00,1.51025,1.51035,1.51025,1.5103,186300000.0
2009-11-11 02:34:00,1.5103,1.51035,1.51025,1.51025,87300000.0
2009-11-11 02:35:00,1.51025,1.5103,1.5102,1.5102,432600000.0
2009-11-11 02:36:00,1.5102,1.51035,1.5102,1.51025,461700000.0
2009-11-11 02:37:00,1.51025,1.5103,1.5102,1.51025,573000000.0
2009-11-11 02:38:00,1.51025,1.5103,1.51025,1.51025,650700000.0
2009-11-11 02:39:00,1.51025,1.5103,1.51025,1.5103,546000000.0
2009-11-11 02:40:00,1.5103,1.5103,1.51025,1.5103,407500000.0
2009-11-11 02:41:00,1.5103,1.51035,1.5103,1.51035,418500000.0
2009-11-11 02:42:00,1.5103,1.51035,1.5102,1.5102,186100000.0
2009-11-11 02:43:00,1.5102,1.51025,1.5102,1.51025,108900000.0
2009-11-11 02:44:00,1.51025,1.51025,1.5102,1.5102,340100000.0
2009-11-11 02:45:00,1.5102,1.51025,1.5102,1.51025,217500000.0
2009-11-11 02:46:00,1.51025,1.51025,1.5102,1.51025,74800000.0
2009-11-11 02:47:00,1.51025,1.51025,1.5102,1.51025,344000000.0
2009-11-11 02:48:00,1.5102,1.51025,1.5102,1.5102,342100000.0
2009-11-11 02:49:00,1.5102,1.51025,1.5102,1.51025,126000000.0
2009-11-11 02:50:00,1.51025,1.51035,1.5102,1.5103,285200000.0
2009-11-11 02:51:00,1.5103,1.5103,1.51025,1.51025,259900000.0
2009-11-11 02:52:00,1.51025,1.51035,1.51025,1.5103,576700000.0
2009-11-11 02:53:00,1.5103,1.5104,1.51025,1.51025,382500000.0
2009-11-11 02:54:00,1.51025,1.51035,1.5102,1.5102,318200000.0
2009-11-11 02:55:00,1.5102,1.5103,1.5102,1.5102,428600000.0
2009-11-11 02:56:00,1.5102,1.5102,1.5102,1.5102,31500000.0
2009-11-11 02:57:00,1.5102,1.51025,1.5102,1.5102,71100000.0
2009-11-11 02:58:00,1.5102,1.51025,1.5102,1.5102,63400000.0
2009-11-11 02:59:00,1.5102,1.51025,1.5102,1.5102,124500000.0
2009-11-11 03:00:00,1.5102,1.5102,1.51015,1.51015,143000000.0
2009-11-11 03:01:00,1.51015,1.51015,1.50975,1.50995,50000000.0
2009-11-11 03:02:00,1.50995,1.51005,1.50995,1.50995,219200000.0
2009-11-11 03:03:00,1.51,1.5101,1.50995,1.51005,155700000.0
2009-11-11 03:04:00,1.51005,1.5101,1.51,1.51005,108600000.0
2009-11-11 03:05:00,1.51005,1.5101,1.50995,1.51005,121000000.0
2009-11-11 03:06:00,1.51005,1.51015,1.51,1.5101,232100000.0
2009-11-11 03:07:00,1.51015,1.51015,1.51,1.51005,155900000.0
2009-11-11 03:08:00,1.51,1.51005,1.50995,1.51005,326600000.0
2009-11-11 03:09:00,1.51,1.51005,1.51,1.51,232800000.0
2009-11-11 03:10:00,1.51005,1.5101,1.51,1.51005,485300000.0
2009-11-11 03:11:00,1.51,1.5101,1.51,1.5101,234900000.0
2009-11-11 03:12:00,1.51005,1.51005,1.51,1.51005,144600000.0
2009-11-11 03:13:00,1.51,1.51005,1.51,1.51005,202100000.0
2009-11-11 03:14:00,1.5101,1.5101,1.50995,1.51005,487300000.0
2009-11-11 03:15:00,1.51005,1.51005,1.51005,1.51005,181200000.0
2009-11-11 03:16:00,1.51005,1.51015,1.51005,1.5101,215300000.0
2009-11-11 03:17:00,1.5101,1.51015,1.5101,1.51015,104100000.0
2009-11-11 03:18:00,1.51015,1.5102,1.51015,1.5102,117800000.0
2009-11-11 03:19:00,1.5102,1.5102,1.51015,1.51015,158000000.0
2009-11-11 03:20:00,1.51015,1.51015,1.51015,1.51015,83000000.0
2009-11-11 03:21:00,1.51015,1.51015,1.51015,1.51015,39600000.0
2009-11-11 03:22:00,1.51015,1.51015,1.5101,1.51015,96700000.0
2009-11-11 03:23:00,1.51015,1.51015,1.5101,1.5101,78900000.0
2009-11-11 03:24:00,1.51015,1.51015,1.51015,1.51015,38100000.0
2009-11-11 03:25:00,1.51015,1.51015,1.51015,1.51015,88700000.0
2009-11-11 03:26:00,1.51015,1.51015,1.51015,1.51015,37000000.0
2009-11-11 03:27:00,1.51015,1.51015,1.51015,1.51015,17600000.0
2009-11-11 03:28:00,1.51015,1.51015,1.51015,1.51015,35800000.0
2009-11-11 03:29:00,1.51015,1.51015,1.51015,1.51015,25000000.0
2009-11-11 03:30:00,1.51015,1.51015,1.51015,1.51015,22400000.0
2009-11-11 03:31:00,1.51015,1.51015,1.5101,1.51015,9400000.0
2009-11-11 03:32:00,1.51015,1.51015,1.5101,1.5101,13000000.0
2009-11-11 03:33:00,1.5101,1.51025,1.5101,1.51015,98900000.0
2009-11-11 03:34:00,1.51015,1.51025,1.51015,1.51015,139600000.0
2009-11-11 03:35:00,1.51015,1.5102,1.51015,1.5102,124600001.0
2009-11-11 03:36:00,1.5102,1.5102,1.51015,1.51015,23200000.0
2009-11-11 03:37:00,1.51015,1.51015,1.51015,1.51015,5200000.0
2009-11-11 03:38:00,1.51015,1.51015,1.51015,1.51015,5200000.0
2009-11-11 03:39:00,1.51015,1.51015,1.51015,1.51015,73200000.0
2009-11-11 03:40:00,1.51015,1.51025,1.5101,1.51015,341700000.0
2009-11-11 03:41:00,1.51015,1.5102,1.51015,1.5102,277400000.0
2009-11-11 03:42:00,1.5102,1.5102,1.5101,1.5101,249099999.0
2009-11-11 03:43:00,1.5101,1.51015,1.5101,1.51015,137100000.0
2009-11-11 03:44:00,1.51015,1.51015,1.5101,1.5101,36600000.0
2009-11-11 03:45:00,1.5101,1.51015,1.5101,1.51015,90500000.0
2009-11-11 03:46:00,1.5101,1.51015,1.51005,1.51005,136800000.0
2009-11-11 03:47:00,1.5101,1.5101,1.51005,1.5101,56900000.0
2009-11-11 03:48:00,1.5101,1.5101,1.5101,1.5101,91800000.0
2009-11-11 03:49:00,1.5101,1.5101,1.51005,1.5101,137000000.0
2009-11-11 03:50:00,1.5101,1.5101,1.51005,1.5101,77100000.0
2009-11-11 03:51:00,1.5101,1.5101,1.5101,1.5101,58000000.0
2009-11-11 03:52:00,1.5101,1.51015,1.51005,1.51005,299300000.0
2009-11-11 03:53:00,1.51005,1.51015,1.51005,1.51015,416700000.0
2009-11-11 03:54:00,1.5101,1.51015,1.5101,1.5101,366800000.0
2009-11-11 03:55:00,1.5101,1.51015,1.5101,1.5101,92300000.0
2009-11-11 03:56:00,1.5101,1.51015,1.5101,1.51015,129300000.0
2009-11-11 03:57:00,1.51015,1.51015,1.51015,1.51015,248900000.0
2009-11-11 03:58:00,1.51015,1.51015,1.51015,1.51015,211800000.0
2009-11-11 03:59:00,1.51015,1.51015,1.51015,1.51015,40300000.0
2009-11-11 04:00:00,1.51015,1.51025,1.5101,1.5102,418300000.0
2009-11-11 04:01:00,1.51015,1.5102,1.51015,1.5102,202800000.0
2009-11-11 04:02:00,1.5102,1.51025,1.51015,1.5102,128200000.0
2009-11-11 04:03:00,1.5102,1.5102,1.51005,1.5101,627300001.0
2009-11-11 04:04:00,1.5101,1.51015,1.51005,1.51015,424300000.0
2009-11-11 04:05:00,1.51015,1.5102,1.5101,1.5102,185300000.0
2009-11-11 04:06:00,1.5102,1.5102,1.5102,1.5102,134400000.0
2009-11-11 04:07:00,1.5102,1.5102,1.51015,1.51015,146200000.0
2009-11-11 04:08:00,1.5101,1.5102,1.51005,1.5102,178800000.0
2009-11-11 04:09:00,1.5102,1.5102,1.51015,1.5102,192000000.0
2009-11-11 04:10:00,1.5102,1.5102,1.5102,1.5102,181600000.0
2009-11-11 04:11:00,1.5102,1.5102,1.5102,1.5102,129600000.0
2009-11-11 04:12:00,1.5102,1.5102,1.51015,1.51015,524600000.0
2009-11-11 04:13:00,1.51015,1.5102,1.51005,1.51015,504800000.0
2009-11-11 04:14:00,1.5102,1.51025,1.51015,1.5102,253000000.0
2009-11-11 04:15:00,1.5102,1.5102,1.51015,1.5102,142200000.0
2009-11-11 04:16:00,1.5102,1.5102,1.5102,1.5102,68600000.0
2009-11-11 04:17:00,1.5102,1.5102,1.5102,1.5102,129200000.0
2009-11-11 04:18:00,1.5102,1.5102,1.5102,1.5102,48800000.0
2009-11-11 04:19:00,1.5102,1.5102,1.51015,1.51015,385600000.0
2009-11-11 04:20:00,1.51015,1.5103,1.51015,1.51015,439000000.0
2009-11-11 04:21:00,1.51015,1.51015,1.51005,1.51015,392200000.0
2009-11-11 04:22:00,1.5101,1.51015,1.51005,1.5101,351500000.0
2009-11-11 04:23:00,1.5101,1.51015,1.51005,1.5101,191500000.0
2009-11-11 04:24:00,1.5101,1.51015,1.51005,1.51015,334200000.0
2009-11-11 04:25:00,1.51015,1.5102,1.51005,1.51015,232100000.0
2009-11-11 04:26:00,1.5101,1.51015,1.51005,1.51015,422700000.0
2009-11-11 04:27:00,1.51015,1.51015,1.5101,1.5101,303100000.0
2009-11-11 04:28:00,1.5101,1.51015,1.51005,1.51005,557700001.0
2009-11-11 04:29:00,1.51005,1.51015,1.51005,1.51015,384000000.0
2009-11-11 04:30:00,1.51015,1.5103,1.51015,1.51015,261400000.0
2009-11-11 04:31:00,1.51015,1.51025,1.51015,1.5102,104200000.0
2009-11-11 04:32:00,1.5102,1.5102,1.5102,1.5102,50100000.0
2009-11-11 04:33:00,1.5102,1.5102,1.51015,1.51015,290000000.0
2009-11-11 04:34:00,1.51015,1.5102,1.5101,1.51015,326200000.0
2009-11-11 04:35:00,1.51015,1.5102,1.51015,1.51015,430900000.0
2009-11-11 04:36:00,1.51015,1.5102,1.51015,1.5102,325100000.0
2009-11-11 04:37:00,1.5102,1.5102,1.51015,1.51015,564200000.0
2009-11-11 04:38:00,1.51015,1.5102,1.51015,1.5102,560600001.0
2009-11-11 04:39:00,1.51015,1.5102,1.51015,1.51015,749600000.0
2009-11-11 04:40:00,1.51015,1.51015,1.51015,1.51015,538800000.0
2009-11-11 04:41:00,1.51015,1.5102,1.51015,1.51015,454500000.0
2009-11-11 04:42:00,1.51015,1.51025,1.51015,1.5102,499700000.0
2009-11-11 04:43:00,1.51015,1.5102,1.51015,1.5102,242700000.0
2009-11-11 04:44:00,1.5102,1.5102,1.5102,1.5102,18000000.0
2009-11-11 04:45:00,1.5102,1.51025,1.5102,1.5102,52300000.0
2009-11-11 04:46:00,1.5102,1.5102,1.5102,1.5102,80200000.0
2009-11-11 04:47:00,1.5102,1.51025,1.5102,1.51025,102100000.0
2009-11-11 04:48:00,1.51025,1.51025,1.51025,1.51025,7600000.0
2009-11-11 04:49:00,1.51025,1.51025,1.5102,1.51025,54200000.0
2009-11-11 04:50:00,1.5102,1.51025,1.5102,1.51025,83700000.0
2009-11-11 04:51:00,1.51025,1.51025,1.5102,1.5102,141500000.0
2009-11-11 04:52:00,1.5102,1.51025,1.5102,1.51025,241800000.0
2009-11-11 04:53:00,1.51025,1.51025,1.5102,1.51025,235300000.0
2009-11-11 04:54:00,1.51025,1.51025,1.5102,1.5102,84500000.0
2009-11-11 04:55:00,1.5102,1.51025,1.51015,1.5102,124400000.0
2009-11-11 04:56:00,1.51015,1.5102,1.51015,1.5102,42700000.0
2009-11-11 04:57:00,1.5102,1.5102,1.51015,1.5102,77700000.0
2009-11-11 04:58:00,1.5102,1.5102,1.51015,1.5102,73600000.0
2009-11-11 04:59:00,1.51015,1.5102,1.51015,1.5102,282900000.0
2009-11-11 05:00:00,1.51015,1.51015,1.51015,1.51015,146600000.0
2009-11-11 05:01:00,1.51015,1.5102,1.51015,1.51015,423600000.0
2009-11-11 05:02:00,1.51015,1.5102,1.51015,1.5102,81400000.0
2009-11-11 05:03:00,1.5102,1.5102,1.51015,1.51015,377000000.0
2009-11-11 05:04:00,1.51015,1.5102,1.51015,1.5102,413500000.0
2009-11-11 05:05:00,1.5102,1.5102,1.51015,1.51015,82600000.0
2009-11-11 05:06:00,1.51015,1.5102,1.51015,1.51015,328800000.0
2009-11-11 05:07:00,1.51015,1.51015,1.51015,1.51015,279300000.0
2009-11-11 05:08:00,1.51015,1.51015,1.51015,1.51015,251500000.0
2009-11-11 05:09:00,1.51015,1.51015,1.51015,1.51015,347500000.0
2009-11-11 05:10:00,1.51015,1.51015,1.51015,1.51015,322200000.0
2009-11-11 05:11:00,1.51015,1.51015,1.51015,1.51015,231400000.0
2009-11-11 05:12:00,1.51015,1.51015,1.51015,1.51015,25500000.0
2009-11-11 05:13:00,1.51015,1.51015,1.51015,1.51015,64300000.0
2009-11-11 05:14:00,1.51015,1.51015,1.51015,1.51015,236800000.0
2009-11-11 05:15:00,1.51015,1.51025,1.51015,1.51015,234100000.0
2009-11-11 05:16:00,1.5102,1.5102,1.51015,1.51015,209700000.0
2009-11-11 05:17:00,1.51015,1.5102,1.51015,1.51015,225400000.0
2009-11-11 05:18:00,1.51015,1.51015,1.51015,1.51015,175100000.0
2009-11-11 05:19:00,1.51015,1.5102,1.51015,1.51015,321000000.0
2009-11-11 05:20:00,1.51015,1.51015,1.51015,1.51015,287500000.0
2009-11-11 05:21:00,1.51015,1.5102,1.51015,1.51015,422900000.0
2009-11-11 05:22:00,1.51015,1.51015,1.51015,1.51015,46200000.0
2009-11-11 05:23:00,1.51015,1.5102,1.51015,1.51015,208000000.0
2009-11-11 05:24:00,1.51015,1.51015,1.51015,1.51015,43000000.0
2009-11-11 05:25:00,1.51015,1.5102,1.51015,1.51015,198800000.0
2009-11-11 05:26:00,1.51015,1.51015,1.51015,1.51015,210000000.0
2009-11-11 05:27:00,1.5102,1.5102,1.51015,1.51015,154600000.0
2009-11-11 05:28:00,1.51015,1.5102,1.51015,1.51015,127700000.0
2009-11-11 05:29:00,1.51015,1.51015,1.51015,1.51015,54600000.0
2009-11-11 05:30:00,1.51015,1.51015,1.51015,1.51015,38700000.0
2009-11-11 05:31:00,1.51015,1.51015,1.51015,1.51015,103400000.0
2009-11-11 05:32:00,1.51015,1.51015,1.51005,1.51005,324400000.0
2009-11-11 05:33:00,1.5101,1.5102,1.51005,1.51015,206700000.0
2009-11-11 05:34:00,1.51015,1.5102,1.5101,1.51015,83900000.0
2009-11-11 05:35:00,1.5102,1.5103,1.51015,1.51015,402000000.0
2009-11-11 05:36:00,1.51015,1.5103,1.51015,1.5102,228900000.0
2009-11-11 05:37:00,1.5102,1.51025,1.51015,1.51015,123800000.0
2009-11-11 05:38:00,1.51015,1.5102,1.51015,1.5102,90700000.0
2009-11-11 05:39:00,1.5102,1.5102,1.51015,1.5102,107200000.0
2009-11-11 05:40:00,1.5102,1.5102,1.51015,1.5102,262600000.0
2009-11-11 05:41:00,1.5102,1.51025,1.5102,1.51025,24800000.0
2009-11-11 05:42:00,1.51025,1.51025,1.51015,1.5102,119600000.0
2009-11-11 05:43:00,1.5102,1.5102,1.5102,1.5102,23500000.0
2009-11-11 05:44:00,1.5102,1.51025,1.5102,1.51025,8300000.0
2009-11-11 05:45:00,1.5102,1.51025,1.51015,1.5102,196700000.0
2009-11-11 05:46:00,1.5102,1.51025,1.51015,1.51015,235300000.0
2009-11-11 05:47:00,1.51015,1.5102,1.51015,1.5102,69800000.0
2009-11-11 05:48:00,1.51015,1.5102,1.51015,1.51015,391300000.0
2009-11-11 05:49:00,1.5102,1.51025,1.51015,1.51015,163200000.0
2009-11-11 05:50:00,1.51015,1.51025,1.51015,1.51025,222200000.0
2009-11-11 05:51:00,1.51025,1.5103,1.51005,1.51005,229400001.0
2009-11-11 05:52:00,1.51005,1.5101,1.51,1.5101,259900000.0
2009-11-11 05:53:00,1.51005,1.51015,1.51,1.51015,133000000.0
2009-11-11 05:54:00,1.5101,1.51015,1.51,1.5101,236500000.0
2009-11-11 05:55:00,1.5101,1.5101,1.51005,1.5101,145000000.0
2009-11-11 05:56:00,1.5101,1.5101,1.5101,1.5101,46600000.0
2009-11-11 05:57:00,1.5101,1.5101,1.5101,1.5101,43500000.0
2009-11-11 05:58:00,1.5101,1.5101,1.5101,1.5101,97000000.0
2009-11-11 05:59:00,1.5101,1.5101,1.5101,1.5101,115600000.0
2009-11-11 06:00:00,1.5101,1.5101,1.51005,1.51005,59800000.0
2009-11-11 06:01:00,1.51005,1.5101,1.51005,1.5101,127000000.0
2009-11-11 06:02:00,1.5101,1.5101,1.51005,1.51005,36000000.0
2009-11-11 06:03:00,1.51005,1.5101,1.5099,1.5099,222400000.0
2009-11-11 06:04:00,1.5099,1.50995,1.50975,1.5098,323200000.0
2009-11-11 06:05:00,1.50975,1.5099,1.5097,1.50975,267399998.0
2009-11-11 06:06:00,1.50975,1.50985,1.50975,1.5098,216800000.0
2009-11-11 06:07:00,1.5098,1.5099,1.50975,1.50985,528400000.0
2009-11-11 06:08:00,1.50985,1.50995,1.50985,1.50995,307100000.0
2009-11-11 06:09:00,1.50995,1.50995,1.50995,1.50995,103700000.0
2009-11-11 06:10:00,1.50995,1.50995,1.50995,1.50995,106400000.0
2009-11-11 06:11:00,1.50995,1.51,1.50995,1.50995,198199999.0
2009-11-11 06:12:00,1.50995,1.51,1.50995,1.50995,275600001.0
2009-11-11 06:13:00,1.50995,1.51,1.50995,1.50995,210500000.0
2009-11-11 06:14:00,1.50995,1.51005,1.5099,1.51005,215400002.0
2009-11-11 06:15:00,1.51005,1.51005,1.50995,1.50995,24000000.0
2009-11-11 06:16:00,1.50995,1.51,1.50995,1.50995,359300000.0
2009-11-11 06:17:00,1.50995,1.51,1.50995,1.50995,240500000.0
2009-11-11 06:18:00,1.50995,1.51,1.50995,1.50995,274200000.0
2009-11-11 06:19:00,1.50995,1.51005,1.50995,1.51,382600000.0
2009-11-11 06:20:00,1.51,1.5101,1.51,1.5101,204399999.0
2009-11-11 06:21:00,1.51005,1.51005,1.51,1.51005,36900000.0
2009-11-11 06:22:00,1.51005,1.51005,1.51005,1.51005,48800000.0
2009-11-11 06:23:00,1.51005,1.51005,1.51005,1.51005,151300000.0
2009-11-11 06:24:00,1.51005,1.51005,1.51,1.51005,226800000.0
2009-11-11 06:25:00,1.51005,1.51005,1.51,1.51005,350799998.0
2009-11-11 06:26:00,1.51005,1.5101,1.51005,1.51005,179100000.0
2009-11-11 06:27:00,1.51005,1.51015,1.51005,1.51005,110400000.0
2009-11-11 06:28:00,1.5101,1.5101,1.5101,1.5101,32800000.0
2009-11-11 06:29:00,1.5101,1.5101,1.5101,1.5101,39400000.0
2009-11-11 06:30:00,1.5101,1.5101,1.51005,1.5101,121400000.0
2009-11-11 06:31:00,1.5101,1.5101,1.51,1.51,64300000.0
2009-11-11 06:32:00,1.51005,1.5101,1.51,1.51005,205000000.0
2009-11-11 06:33:00,1.51,1.51005,1.51,1.51005,127100000.0
2009-11-11 06:34:00,1.51005,1.51005,1.51,1.51,173100002.0
2009-11-11 06:35:00,1.51005,1.51005,1.51,1.51,262400000.0
2009-11-11 06:36:00,1.51005,1.51015,1.51,1.5101,239999999.0
2009-11-11 06:37:00,1.5101,1.5101,1.5101,1.5101,74000000.0
2009-11-11 06:38:00,1.5101,1.51015,1.51,1.51,132000000.0
2009-11-11 06:39:00,1.51005,1.51005,1.50995,1.50995,273399999.0
2009-11-11 06:40:00,1.50995,1.51005,1.5099,1.50995,297200000.0
2009-11-11 06:41:00,1.50995,1.51,1.50985,1.50995,523599999.0
2009-11-11 06:42:00,1.50995,1.51,1.50995,1.51,329300000.0
2009-11-11 06:43:00,1.51,1.51,1.50995,1.50995,314100000.0
2009-11-11 06:44:00,1.50995,1.51005,1.50995,1.51005,581400000.0
2009-11-11 06:45:00,1.51005,1.51005,1.51,1.51005,208999999.0
2009-11-11 06:46:00,1.51005,1.51005,1.51005,1.51005,47300000.0
2009-11-11 06:47:00,1.51005,1.51005,1.51005,1.51005,43200000.0
2009-11-11 06:48:00,1.51005,1.51005,1.51005,1.51005,22800000.0
2009-11-11 06:49:00,1.51005,1.51005,1.51005,1.51005,24300000.0
2009-11-11 06:50:00,1.50995,1.51005,1.50995,1.51005,156700000.0
2009-11-11 06:51:00,1.51005,1.51005,1.51,1.51005,65900002.0
2009-11-11 06:52:00,1.51005,1.51005,1.51,1.51005,340299995.0
2009-11-11 06:53:00,1.51005,1.51005,1.51005,1.51005,18300000.0
2009-11-11 06:54:00,1.51005,1.51005,1.51005,1.51005,9700000.0
2009-11-11 06:55:00,1.51005,1.51005,1.51,1.51,419799996.0
2009-11-11 06:56:00,1.51005,1.51005,1.51,1.51005,89100001.0
2009-11-11 06:57:00,1.51005,1.51005,1.51,1.51005,139700003.0
2009-11-11 06:58:00,1.51005,1.51005,1.50995,1.51,225000000.0
2009-11-11 06:59:00,1.51,1.51,1.51,1.51,138100000.0
2009-11-11 07:00:00,1.51,1.51,1.50995,1.50995,111200000.0
2009-11-11 07:01:00,1.50995,1.50995,1.50995,1.50995,154600000.0
2009-11-11 07:02:00,1.50995,1.51,1.50995,1.50995,565800000.0
2009-11-11 07:03:00,1.50995,1.50995,1.50995,1.50995,547800000.0
2009-11-11 07:04:00,1.50995,1.51,1.50995,1.50995,411200000.0
2009-11-11 07:05:00,1.50995,1.51,1.50995,1.50995,297300000.0
2009-11-11 07:06:00,1.50995,1.50995,1.50995,1.50995,180700000.0
2009-11-11 07:07:00,1.50995,1.50995,1.50995,1.50995,161800000.0
2009-11-11 07:08:00,1.50995,1.50995,1.50995,1.50995,219300000.0
2009-11-11 07:09:00,1.50995,1.50995,1.50995,1.50995,148200000.0
2009-11-11 07:10:00,1.50995,1.50995,1.50995,1.50995,129100000.0
2009-11-11 07:11:00,1.50995,1.51,1.50995,1.51,478200000.0
2009-11-11 07:12:00,1.51,1.51,1.50995,1.51,114900000.0
2009-11-11 07:13:00,1.51,1.51,1.50995,1.51,376100000.0
2009-11-11 07:14:00,1.51,1.51,1.51,1.51,230800000.0
2009-11-11 07:15:00,1.51,1.5101,1.50995,1.50995,399599998.0
2009-11-11 07:16:00,1.51,1.51,1.50995,1.50995,173900000.0
2009-11-11 07:17:00,1.50995,1.50995,1.50995,1.50995,134400000.0
2009-11-11 07:18:00,1.50995,1.50995,1.50995,1.50995,44800000.0
2009-11-11 07:19:00,1.50995,1.50995,1.50995,1.50995,25600000.0
2009-11-11 07:20:00,1.50995,1.50995,1.50995,1.50995,12800000.0
2009-11-11 07:21:00,1.50995,1.50995,1.5099,1.50995,33000000.0
2009-11-11 07:22:00,1.50995,1.50995,1.5099,1.50995,130400000.0
2009-11-11 07:23:00,1.50995,1.50995,1.50995,1.50995,125000000.0
2009-11-11 07:24:00,1.50995,1.50995,1.50995,1.50995,444300000.0
2009-11-11 07:25:00,1.50995,1.51,1.50995,1.50995,285800000.0
2009-11-11 07:26:00,1.50995,1.51,1.50995,1.50995,311500000.0
2009-11-11 07:27:00,1.50995,1.51005,1.50995,1.50995,457700000.0
2009-11-11 07:28:00,1.50995,1.51005,1.50995,1.51,168300000.0
2009-11-11 07:29:00,1.51,1.51,1.51,1.51,177600000.0
2009-11-11 07:30:00,1.51,1.51005,1.51,1.51,358900000.0
2009-11-11 07:31:00,1.51,1.51,1.50995,1.50995,187600000.0
2009-11-11 07:32:00,1.51005,1.51005,1.50995,1.51,385400000.0
2009-11-11 07:33:00,1.5099,1.51005,1.5099,1.50995,730500000.0
2009-11-11 07:34:00,1.50995,1.51005,1.50995,1.50995,338100000.0
2009-11-11 07:35:00,1.50995,1.50995,1.50995,1.50995,314700000.0
2009-11-11 07:36:00,1.50995,1.51005,1.50995,1.51005,379400000.0
2009-11-11 07:37:00,1.51005,1.51005,1.50995,1.50995,43100000.0
2009-11-11 07:38:00,1.50995,1.50995,1.50995,1.50995,239600000.0
2009-11-11 07:39:00,1.50995,1.51,1.5099,1.50995,326600001.0
2009-11-11 07:40:00,1.50995,1.51,1.50995,1.50995,312800000.0
2009-11-11 07:41:00,1.50995,1.50995,1.50995,1.50995,174500000.0
2009-11-11 07:42:00,1.50995,1.51005,1.50995,1.50995,510900000.0
2009-11-11 07:43:00,1.50995,1.51,1.50995,1.50995,219800000.0
2009-11-11 07:44:00,1.50995,1.51005,1.5099,1.51,604700001.0
2009-11-11 07:45:00,1.51,1.51,1.50995,1.50995,231000000.0
2009-11-11 07:46:00,1.50995,1.51005,1.5099,1.50995,245299997.0
2009-11-11 07:47:00,1.50995,1.51,1.50995,1.50995,334500000.0
2009-11-11 07:48:00,1.51,1.51,1.50995,1.50995,286200000.0
2009-11-11 07:49:00,1.50995,1.51,1.50995,1.50995,411300000.0
2009-11-11 07:50:00,1.50995,1.50995,1.50995,1.50995,134000000.0
2009-11-11 07:51:00,1.50995,1.51005,1.50995,1.51,194000000.0
2009-11-11 07:52:00,1.50995,1.51005,1.50995,1.51005,325500000.0
2009-11-11 07:53:00,1.51005,1.51005,1.51,1.51005,113600000.0
2009-11-11 07:54:00,1.51005,1.51005,1.51005,1.51005,16300000.0
2009-11-11 07:55:00,1.51005,1.51005,1.51005,1.51005,22400000.0
2009-11-11 07:56:00,1.51005,1.51005,1.51,1.51005,29100000.0
2009-11-11 07:57:00,1.51,1.51005,1.51,1.51005,28300000.0
2009-11-11 07:58:00,1.51005,1.5101,1.51,1.5101,135300000.0
2009-11-11 07:59:00,1.51015,1.51015,1.5101,1.51015,319200000.0
2009-11-11 08:00:00,1.51015,1.51015,1.51,1.51015,457500000.0
2009-11-11 08:01:00,1.51015,1.51015,1.51015,1.51015,58200000.0
2009-11-11 08:02:00,1.51015,1.51015,1.51015,1.51015,155600000.0
2009-11-11 08:03:00,1.51015,1.5103,1.5101,1.51025,799700003.0
2009-11-11 08:04:00,1.51025,1.51025,1.5102,1.51025,335500000.0
2009-11-11 08:05:00,1.5102,1.51025,1.5102,1.51025,136300000.0
2009-11-11 08:06:00,1.51025,1.5103,1.51025,1.51025,128100000.0
2009-11-11 08:07:00,1.51025,1.5103,1.5102,1.51025,175800000.0
2009-11-11 08:08:00,1.51025,1.5103,1.51025,1.51025,203500000.0
2009-11-11 08:09:00,1.51025,1.5104,1.51025,1.5103,352200000.0
2009-11-11 08:10:00,1.5103,1.5103,1.51025,1.5103,337800000.0
2009-11-11 08:11:00,1.5103,1.5103,1.51025,1.51025,322000000.0
2009-11-11 08:12:00,1.51025,1.5104,1.51025,1.51035,152400000.0
2009-11-11 08:13:00,1.51035,1.51045,1.51025,1.51035,417200000.0
2009-11-11 08:14:00,1.5104,1.51045,1.5104,1.5104,202700000.0
2009-11-11 08:15:00,1.5104,1.51045,1.5104,1.5104,105600000.0
2009-11-11 08:16:00,1.5104,1.5104,1.51035,1.51035,406900000.0
2009-11-11 08:17:00,1.51035,1.51045,1.51035,1.51035,215600000.0
2009-11-11 08:18:00,1.51035,1.5104,1.51035,1.51035,344600000.0
2009-11-11 08:19:00,1.51035,1.51045,1.5103,1.51035,498300000.0
2009-11-11 08:20:00,1.51035,1.5104,1.51035,1.51035,162400000.0
2009-11-11 08:21:00,1.51035,1.5104,1.51025,1.51035,444000001.0
2009-11-11 08:22:00,1.51035,1.5104,1.5103,1.5103,330500000.0
2009-11-11 08:23:00,1.5103,1.5104,1.5103,1.51035,244200000.0
2009-11-11 08:24:00,1.51035,1.5104,1.5103,1.51035,196300000.0
2009-11-11 08:25:00,1.51035,1.51035,1.51025,1.5103,349000000.0
2009-11-11 08:26:00,1.5103,1.5103,1.5103,1.5103,99200000.0
2009-11-11 08:27:00,1.5103,1.5103,1.51025,1.51025,116700000.0
2009-11-11 08:28:00,1.51025,1.51025,1.51025,1.51025,181600000.0
2009-11-11 08:29:00,1.51025,1.51035,1.51025,1.51025,517000000.0
2009-11-11 08:30:00,1.51025,1.5104,1.51025,1.51035,559200000.0
2009-11-11 08:31:00,1.51035,1.5104,1.51025,1.51025,143600000.0
2009-11-11 08:32:00,1.51025,1.5103,1.51025,1.51025,158400000.0
2009-11-11 08:33:00,1.51025,1.5103,1.51025,1.5103,228500000.0
2009-11-11 08:34:00,1.5103,1.51045,1.5103,1.5104,203100000.0
2009-11-11 08:35:00,1.5104,1.5105,1.51035,1.5105,207200000.0
2009-11-11 08:36:00,1.5105,1.5105,1.5103,1.5104,372900000.0
2009-11-11 08:37:00,1.5104,1.51055,1.51035,1.5104,467800000.0
2009-11-11 08:38:00,1.5104,1.5105,1.5103,1.51045,465100000.0
2009-11-11 08:39:00,1.5105,1.5106,1.51045,1.5105,525000002.0
2009-11-11 08:40:00,1.51055,1.5106,1.51045,1.5105,511999998.0
2009-11-11 08:41:00,1.5105,1.5105,1.51045,1.5105,89100000.0
2009-11-11 08:42:00,1.5105,1.5105,1.51045,1.5105,256700000.0
2009-11-11 08:43:00,1.5105,1.5105,1.51045,1.5105,250800000.0
2009-11-11 08:44:00,1.5105,1.51055,1.51045,1.51045,182600000.0
2009-11-11 08:45:00,1.51045,1.51055,1.51045,1.5105,562500000.0
2009-11-11 08:46:00,1.5105,1.51055,1.5104,1.51045,592299996.0
2009-11-11 08:47:00,1.51045,1.5105,1.51045,1.51045,297300000.0
2009-11-11 08:48:00,1.51045,1.51045,1.5104,1.5104,332000000.0
2009-11-11 08:49:00,1.5105,1.5105,1.51035,1.51045,340500000.0
2009-11-11 08:50:00,1.51045,1.5105,1.51045,1.51045,185900000.0
2009-11-11 08:51:00,1.51045,1.51055,1.51045,1.51045,221500000.0
2009-11-11 08:52:00,1.51045,1.5106,1.5104,1.51045,567300000.0
2009-11-11 08:53:00,1.51045,1.51045,1.51045,1.51045,450300000.0
2009-11-11 08:54:00,1.5105,1.51055,1.51045,1.5105,120300000.0
2009-11-11 08:55:00,1.5105,1.5105,1.51045,1.5105,215000000.0
2009-11-11 08:56:00,1.5105,1.5105,1.51045,1.51045,200300000.0
2009-11-11 08:57:00,1.51045,1.5105,1.51045,1.51045,236600000.0
2009-11-11 08:58:00,1.51045,1.5105,1.51045,1.51045,213000000.0
2009-11-11 08:59:00,1.51045,1.51045,1.5104,1.5104,471600000.0
2009-11-11 09:00:00,1.5104,1.5105,1.5104,1.5105,115100000.0
2009-11-11 09:01:00,1.5105,1.51055,1.5105,1.5105,24000000.0
2009-11-11 09:02:00,1.5105,1.5105,1.5105,1.5105,8000000.0
2009-11-11 09:03:00,1.5105,1.5105,1.5105,1.5105,3200000.0
2009-11-11 09:04:00,1.5105,1.5105,1.5103,1.51035,224200000.0
2009-11-11 09:05:00,1.51035,1.51035,1.5103,1.5103,321300000.0
2009-11-11 09:06:00,1.5103,1.5103,1.51025,1.51025,203000000.0
2009-11-11 09:07:00,1.51025,1.5103,1.51025,1.5103,246899999.0
2009-11-11 09:08:00,1.51025,1.51025,1.5102,1.51025,169799999.0
2009-11-11 09:09:00,1.51025,1.51035,1.51025,1.51035,174400000.0
2009-11-11 09:10:00,1.51035,1.5107,1.51035,1.51065,176799999.0
2009-11-11 09:11:00,1.51065,1.51075,1.51055,1.5107,391400000.0
2009-11-11 09:12:00,1.51075,1.5108,1.5107,1.5107,307999999.0
2009-11-11 09:13:00,1.51075,1.5109,1.51065,1.5107,424200001.0
2009-11-11 09:14:00,1.5107,1.51075,1.5106,1.5107,201700000.0
2009-11-11 09:15:00,1.51075,1.51075,1.5106,1.5106,196699999.0
2009-11-11 09:16:00,1.5107,1.51075,1.5106,1.51075,66900000.0
2009-11-11 09:17:00,1.5107,1.5107,1.5107,1.5107,17800000.0
2009-11-11 09:18:00,1.5107,1.5108,1.5107,1.5107,260600000.0
2009-11-11 09:19:00,1.5108,1.5108,1.5106,1.51065,290300002.0
2009-11-11 09:20:00,1.51065,1.51065,1.51065,1.51065,71600000.0
2009-11-11 09:21:00,1.51065,1.51065,1.5106,1.5106,121700000.0
2009-11-11 09:22:00,1.51065,1.51065,1.51065,1.51065,9600000.0
2009-11-11 09:23:00,1.51065,1.5108,1.51065,1.51075,174600000.0
2009-11-11 09:24:00,1.51075,1.51075,1.51065,1.51065,93000000.0
2009-11-11 09:25:00,1.51065,1.51075,1.51065,1.5107,394600000.0
2009-11-11 09:26:00,1.5107,1.51085,1.51065,1.5107,340300001.0
2009-11-11 09:27:00,1.5107,1.51085,1.51065,1.51075,421999998.0
2009-11-11 09:28:00,1.51075,1.5108,1.51075,1.51075,69200000.0
2009-11-11 09:29:00,1.51075,1.51085,1.5107,1.5108,304799999.0
2009-11-11 09:30:00,1.5108,1.5109,1.5107,1.5109,258700000.0
2009-11-11 09:31:00,1.51085,1.5109,1.5107,1.51075,426500001.0
2009-11-11 09:32:00,1.51075,1.5108,1.5107,1.51075,167200000.0
2009-11-11 09:33:00,1.51075,1.5108,1.5107,1.51075,324400001.0
2009-11-11 09:34:00,1.51075,1.51085,1.5107,1.5108,959799999.0
2009-11-11 09:35:00,1.5108,1.5109,1.5107,1.51085,523599999.0
2009-11-11 09:36:00,1.51085,1.5109,1.5107,1.51085,138500000.0
2009-11-11 09:37:00,1.5108,1.51085,1.5107,1.5108,310100001.0
2009-11-11 09:38:00,1.5108,1.5109,1.51075,1.5108,366900000.0
2009-11-11 09:39:00,1.5108,1.51085,1.51065,1.51075,729499997.0
2009-11-11 09:40:00,1.51075,1.5108,1.51065,1.51075,784699996.0
2009-11-11 09:41:00,1.5108,1.51085,1.5107,1.51075,413900005.0
2009-11-11 09:42:00,1.5108,1.5109,1.51075,1.51085,265000000.0
2009-11-11 09:43:00,1.51085,1.51095,1.51075,1.51085,336600000.0
2009-11-11 09:44:00,1.51085,1.51085,1.51085,1.51085,3200000.0
2009-11-11 09:45:00,1.51085,1.5109,1.5108,1.51085,106300000.0
2009-11-11 09:46:00,1.51085,1.5109,1.5107,1.51075,225200000.0
2009-11-11 09:47:00,1.51075,1.51085,1.51075,1.5108,175200000.0
2009-11-11 09:48:00,1.5108,1.51085,1.51075,1.51075,612200000.0
2009-11-11 09:49:00,1.51075,1.51085,1.51075,1.5108,436599999.0
2009-11-11 09:50:00,1.51075,1.51075,1.5106,1.5107,1160900000.0
2009-11-11 09:51:00,1.5107,1.5107,1.5105,1.5105,812000002.0
2009-11-11 09:52:00,1.5105,1.5107,1.5104,1.5105,651099999.0
2009-11-11 09:53:00,1.5105,1.5105,1.51045,1.5105,455800000.0
2009-11-11 09:54:00,1.5105,1.51065,1.51045,1.51065,382799999.0
2009-11-11 09:55:00,1.51065,1.51085,1.5106,1.51075,624600000.0
2009-11-11 09:56:00,1.51075,1.51085,1.51065,1.51065,548300000.0
2009-11-11 09:57:00,1.51065,1.51075,1.5106,1.5106,441500000.0
2009-11-11 09:58:00,1.5107,1.5107,1.5106,1.51065,324300000.0
2009-11-11 09:59:00,1.51065,1.51075,1.5105,1.5105,622499997.0
2009-11-11 10:00:00,1.5105,1.5106,1.5105,1.5105,501800000.0
2009-11-11 10:01:00,1.5105,1.5106,1.51045,1.5105,453600000.0
2009-11-11 10:02:00,1.5105,1.51055,1.51045,1.51045,455800000.0
2009-11-11 10:03:00,1.51045,1.51045,1.50995,1.5102,780800000.0
2009-11-11 10:04:00,1.5102,1.5102,1.5097,1.51005,778800000.0
2009-11-11 10:05:00,1.51,1.51035,1.51,1.51025,698600000.0
2009-11-11 10:06:00,1.5102,1.5103,1.51015,1.51025,656300000.0
2009-11-11 10:07:00,1.5102,1.5104,1.5101,1.51025,839000000.0
2009-11-11 10:08:00,1.51025,1.5103,1.51015,1.51015,671200001.0
2009-11-11 10:09:00,1.51015,1.51025,1.51,1.5101,630600000.0
2009-11-11 10:10:00,1.5101,1.51035,1.51005,1.51025,722400000.0
2009-11-11 10:11:00,1.5102,1.51035,1.5101,1.51015,689300000.0
2009-11-11 10:12:00,1.51015,1.51035,1.51015,1.51025,369900000.0
2009-11-11 10:13:00,1.51025,1.51035,1.51025,1.5103,186900000.0
2009-11-11 10:14:00,1.5103,1.5104,1.5102,1.5102,656600000.0
2009-11-11 10:15:00,1.51025,1.51035,1.5102,1.5103,497400000.0
2009-11-11 10:16:00,1.5103,1.51035,1.51025,1.51025,439200000.0
2009-11-11 10:17:00,1.51025,1.51035,1.5102,1.5102,395600000.0
2009-11-11 10:18:00,1.5102,1.51025,1.5102,1.51025,345400000.0
2009-11-11 10:19:00,1.51025,1.51035,1.5102,1.5102,651200001.0
2009-11-11 10:20:00,1.5102,1.51025,1.5102,1.5102,507400000.0
2009-11-11 10:21:00,1.5102,1.51035,1.5102,1.51025,609600000.0
2009-11-11 10:22:00,1.51025,1.51035,1.5102,1.51025,501100000.0
2009-11-11 10:23:00,1.51035,1.51035,1.5102,1.5102,478000000.0
2009-11-11 10:24:00,1.51025,1.51035,1.51,1.51,723400000.0
2009-11-11 10:25:00,1.51005,1.5102,1.50995,1.51,758999999.0
2009-11-11 10:26:00,1.51,1.51015,1.51,1.51015,674199999.0
2009-11-11 10:27:00,1.51005,1.51015,1.51,1.51,514300000.0
2009-11-11 10:28:00,1.51,1.51005,1.50995,1.51,572800000.0
2009-11-11 10:29:00,1.51,1.5101,1.51,1.51005,641400000.0
2009-11-11 10:30:00,1.5101,1.51015,1.50995,1.51005,469400001.0
2009-11-11 10:31:00,1.51005,1.51025,1.51,1.51015,461500001.0
2009-11-11 10:32:00,1.51015,1.5102,1.51015,1.5102,515400002.0
2009-11-11 10:33:00,1.5102,1.51025,1.5102,1.51025,225400000.0
2009-11-11 10:34:00,1.51025,1.51035,1.51025,1.51025,383400000.0
2009-11-11 10:35:00,1.51025,1.5105,1.51025,1.51045,453899999.0
2009-11-11 10:36:00,1.51045,1.51065,1.5104,1.51055,756700000.0
2009-11-11 10:37:00,1.51055,1.5106,1.51045,1.51045,451000000.0
2009-11-11 10:38:00,1.51045,1.51045,1.5104,1.5104,328000000.0
2009-11-11 10:39:00,1.5104,1.5105,1.5103,1.51035,662600000.0
2009-11-11 10:40:00,1.51035,1.5105,1.51035,1.51045,508900000.0
2009-11-11 10:41:00,1.51045,1.51055,1.51035,1.5104,284500000.0
2009-11-11 10:42:00,1.5104,1.5104,1.5102,1.5103,390700000.0
2009-11-11 10:43:00,1.5103,1.51035,1.51025,1.5103,426200000.0
2009-11-11 10:44:00,1.5103,1.5105,1.5101,1.51015,539199999.0
2009-11-11 10:45:00,1.51025,1.5103,1.5101,1.5102,292500000.0
2009-11-11 10:46:00,1.5102,1.51025,1.51015,1.51015,293900000.0
2009-11-11 10:47:00,1.5102,1.5102,1.51005,1.51015,637500001.0
2009-11-11 10:48:00,1.51015,1.51015,1.51005,1.5101,336900000.0
2009-11-11 10:49:00,1.5101,1.5102,1.51005,1.5101,329600000.0
2009-11-11 10:50:00,1.5101,1.5102,1.51,1.5102,398100000.0
2009-11-11 10:51:00,1.5102,1.51025,1.5101,1.5101,318500000.0
2009-11-11 10:52:00,1.5101,1.5102,1.5101,1.51015,172200000.0
2009-11-11 10:53:00,1.51015,1.5103,1.51015,1.51015,158900000.0
2009-11-11 10:54:00,1.51015,1.51035,1.51015,1.5103,140900000.0
2009-11-11 10:55:00,1.5103,1.5103,1.51015,1.51025,145600000.0
2009-11-11 10:56:00,1.51025,1.51035,1.5102,1.51025,94000000.0
2009-11-11 10:57:00,1.51025,1.51035,1.5102,1.51025,221500000.0
2009-11-11 10:58:00,1.51025,1.51025,1.51015,1.51015,384400000.0
2009-11-11 10:59:00,1.51015,1.51025,1.51015,1.5102,405599999.0
2009-11-11 11:00:00,1.51025,1.51025,1.51015,1.51015,381500000.0
2009-11-11 11:01:00,1.51015,1.5102,1.51015,1.5102,323100000.0
2009-11-11 11:02:00,1.51025,1.51025,1.5101,1.5102,234700000.0
2009-11-11 11:03:00,1.5102,1.51035,1.51015,1.5103,322800001.0
2009-11-11 11:04:00,1.5103,1.51035,1.5102,1.5103,496300001.0
2009-11-11 11:05:00,1.51025,1.5103,1.51025,1.5103,355500000.0
2009-11-11 11:06:00,1.5103,1.5104,1.5103,1.5103,366900000.0
2009-11-11 11:07:00,1.5103,1.51035,1.5103,1.5103,288500000.0
2009-11-11 11:08:00,1.51035,1.5106,1.5103,1.51055,321000000.0
2009-11-11 11:09:00,1.51055,1.51055,1.5104,1.51045,491000000.0
2009-11-11 11:10:00,1.51045,1.51055,1.5103,1.5103,404600001.0
2009-11-11 11:11:00,1.51035,1.5104,1.5103,1.5103,329600000.0
2009-11-11 11:12:00,1.51035,1.51035,1.51015,1.51025,364500000.0
2009-11-11 11:13:00,1.51025,1.51035,1.51025,1.5103,357900000.0
2009-11-11 11:14:00,1.5103,1.5104,1.5102,1.5102,314400000.0
2009-11-11 11:15:00,1.51025,1.5103,1.51015,1.5102,403900000.0
2009-11-11 11:16:00,1.5102,1.5103,1.5102,1.5102,447399998.0
2009-11-11 11:17:00,1.51025,1.5103,1.5102,1.51025,286900000.0
2009-11-11 11:18:00,1.51025,1.5103,1.5102,1.51025,185900000.0
2009-11-11 11:19:00,1.51025,1.51035,1.5102,1.5103,119800000.0
2009-11-11 11:20:00,1.51035,1.5104,1.51025,1.5104,267800000.0
2009-11-11 11:21:00,1.5104,1.5104,1.51035,1.51035,64000000.0
2009-11-11 11:22:00,1.51035,1.51035,1.51025,1.5103,175600000.0
2009-11-11 11:23:00,1.5103,1.51035,1.5103,1.51035,118200000.0
2009-11-11 11:24:00,1.51035,1.51035,1.51025,1.5103,59800000.0
2009-11-11 11:25:00,1.5103,1.51035,1.51025,1.51035,88700000.0
2009-11-11 11:26:00,1.51035,1.5104,1.5103,1.5103,150000000.0
2009-11-11 11:27:00,1.5103,1.5104,1.5103,1.51035,317800000.0
2009-11-11 11:28:00,1.51035,1.5104,1.51025,1.5103,400300000.0
2009-11-11 11:29:00,1.5103,1.51035,1.51025,1.51025,617100001.0
2009-11-11 11:30:00,1.51025,1.5104,1.51025,1.51035,457600001.0
2009-11-11 11:31:00,1.51035,1.51045,1.51035,1.51035,210600000.0
2009-11-11 11:32:00,1.51035,1.51035,1.51025,1.5103,251000000.0
2009-11-11 11:33:00,1.5103,1.5103,1.51025,1.51025,192300000.0
2009-11-11 11:34:00,1.51025,1.5104,1.51025,1.5103,292700000.0
2009-11-11 11:35:00,1.5103,1.51035,1.5103,1.5103,321100000.0
2009-11-11 11:36:00,1.5103,1.51035,1.51025,1.51035,321200000.0
2009-11-11 11:37:00,1.51035,1.51035,1.51025,1.51025,413200000.0
2009-11-11 11:38:00,1.51025,1.51025,1.51025,1.51025,475100000.0
2009-11-11 11:39:00,1.51025,1.51025,1.51025,1.51025,584700000.0
2009-11-11 11:40:00,1.51025,1.51025,1.51025,1.51025,271500000.0
2009-11-11 11:41:00,1.51025,1.5103,1.51025,1.5103,457800000.0
2009-11-11 11:42:00,1.5103,1.51035,1.5103,1.5103,352300000.0
2009-11-11 11:43:00,1.5103,1.51035,1.5103,1.5103,213200000.0
2009-11-11 11:44:00,1.5103,1.5103,1.51025,1.51025,237400000.0
2009-11-11 11:45:00,1.51025,1.51035,1.51025,1.51035,309200000.0
2009-11-11 11:46:00,1.51035,1.51035,1.5103,1.5103,272500000.0
2009-11-11 11:47:00,1.5103,1.5103,1.5103,1.5103,183000000.0
2009-11-11 11:48:00,1.5103,1.51035,1.5103,1.5103,357500000.0
2009-11-11 11:49:00,1.5103,1.5103,1.5103,1.5103,298500000.0
2009-11-11 11:50:00,1.5103,1.5103,1.51025,1.51025,387200000.0
2009-11-11 11:51:00,1.51025,1.51025,1.51005,1.51015,535400000.0
2009-11-11 11:52:00,1.51015,1.51015,1.51005,1.51015,127700000.0
2009-11-11 11:53:00,1.51015,1.51015,1.51005,1.5101,292800000.0
2009-11-11 11:54:00,1.5101,1.51015,1.51005,1.51015,226400000.0
2009-11-11 11:55:00,1.51015,1.51015,1.5101,1.51015,480399999.0
2009-11-11 11:56:00,1.5102,1.51035,1.51015,1.51035,477400000.0
2009-11-11 11:57:00,1.51035,1.51035,1.5102,1.5102,310800000.0
2009-11-11 11:58:00,1.5102,1.51035,1.51015,1.51025,486600000.0
2009-11-11 11:59:00,1.51025,1.51035,1.51025,1.51025,351700000.0
2009-11-11 12:00:00,1.51025,1.51045,1.51025,1.51035,460200001.0
2009-11-11 12:01:00,1.51035,1.51035,1.51025,1.5103,221300000.0
2009-11-11 12:02:00,1.5103,1.5104,1.51025,1.51035,274500001.0
2009-11-11 12:03:00,1.51035,1.5104,1.5103,1.5103,453100000.0
2009-11-11 12:04:00,1.5103,1.5104,1.51025,1.5103,322500001.0
2009-11-11 12:05:00,1.5103,1.5104,1.51025,1.5103,248699999.0
2009-11-11 12:06:00,1.5103,1.5103,1.51025,1.5103,285800000.0
2009-11-11 12:07:00,1.5103,1.51035,1.51025,1.5103,472400000.0
2009-11-11 12:08:00,1.5103,1.51035,1.51025,1.51025,609800000.0
2009-11-11 12:09:00,1.51025,1.5103,1.51015,1.51015,349500000.0
2009-11-11 12:10:00,1.5102,1.5102,1.5102,1.5102,145200000.0
2009-11-11 12:11:00,1.51025,1.51035,1.5102,1.51025,227299998.0
2009-11-11 12:12:00,1.5103,1.5103,1.51025,1.5103,169900000.0
2009-11-11 12:13:00,1.5103,1.5103,1.5103,1.5103,195400000.0
2009-11-11 12:14:00,1.5103,1.5103,1.5102,1.5102,398800000.0
2009-11-11 12:15:00,1.51025,1.51035,1.51025,1.51035,391400000.0
2009-11-11 12:16:00,1.51035,1.51035,1.5103,1.5103,335200000.0
2009-11-11 12:17:00,1.5103,1.51035,1.5103,1.5103,146200000.0
2009-11-11 12:18:00,1.5103,1.51035,1.51025,1.5103,529100006.0
2009-11-11 12:19:00,1.5103,1.5103,1.5103,1.5103,160100000.0
2009-11-11 12:20:00,1.5103,1.5103,1.51025,1.5103,214100000.0
2009-11-11 12:21:00,1.5103,1.51035,1.5103,1.5103,242600000.0
2009-11-11 12:22:00,1.5103,1.51035,1.51025,1.51035,408400001.0
2009-11-11 12:23:00,1.5103,1.51035,1.5103,1.5103,364700000.0
2009-11-11 12:24:00,1.5103,1.51045,1.5103,1.5104,625399999.0
2009-11-11 12:25:00,1.5104,1.51045,1.5103,1.5104,777900000.0
2009-11-11 12:26:00,1.5104,1.5104,1.5103,1.51035,542300000.0
2009-11-11 12:27:00,1.51035,1.5104,1.5103,1.5103,417100000.0
2009-11-11 12:28:00,1.5103,1.5105,1.5103,1.5104,408300001.0
2009-11-11 12:29:00,1.5104,1.51045,1.51025,1.51025,722099999.0
2009-11-11 12:30:00,1.51025,1.5104,1.5102,1.51035,504900000.0
2009-11-11 12:31:00,1.51035,1.5104,1.51025,1.5103,696300001.0
2009-11-11 12:32:00,1.5103,1.5104,1.51025,1.5103,315600000.0
2009-11-11 12:33:00,1.5103,1.5103,1.51015,1.5102,748500000.0
2009-11-11 12:34:00,1.5102,1.5103,1.51015,1.5103,723999998.0
2009-11-11 12:35:00,1.5103,1.5103,1.5102,1.51025,548200000.0
2009-11-11 12:36:00,1.51025,1.51025,1.5102,1.51025,330500001.0
2009-11-11 12:37:00,1.51025,1.51035,1.5102,1.5103,554700000.0
2009-11-11 12:38:00,1.5103,1.51035,1.51015,1.5103,481000001.0
2009-11-11 12:39:00,1.5103,1.5103,1.5102,1.5103,405200000.0
2009-11-11 12:40:00,1.5103,1.51035,1.51015,1.51015,501800003.0
2009-11-11 12:41:00,1.51015,1.5103,1.51005,1.5101,770200000.0
2009-11-11 12:42:00,1.5101,1.51015,1.50985,1.5099,456000000.0
2009-11-11 12:43:00,1.5099,1.51,1.50985,1.50985,475800000.0
2009-11-11 12:44:00,1.50985,1.50995,1.50985,1.50995,510700000.0
2009-11-11 12:45:00,1.50995,1.51,1.50985,1.5099,809200000.0
2009-11-11 12:46:00,1.5099,1.51,1.5099,1.51,305400000.0
2009-11-11 12:47:00,1.51,1.5101,1.51,1.51005,292300000.0
2009-11-11 12:48:00,1.51005,1.51015,1.51,1.5101,284600000.0
2009-11-11 12:49:00,1.5101,1.51015,1.51005,1.5101,351700000.0
2009-11-11 12:50:00,1.5101,1.5102,1.5101,1.5102,280100000.0
2009-11-11 12:51:00,1.5102,1.5102,1.5099,1.51005,282000000.0
2009-11-11 12:52:00,1.51005,1.51025,1.51005,1.5101,352700000.0
2009-11-11 12:53:00,1.5101,1.51025,1.5101,1.5102,144700000.0
2009-11-11 12:54:00,1.5102,1.5102,1.51015,1.51015,80100000.0
2009-11-11 12:55:00,1.51015,1.51015,1.50995,1.51,361100000.0
2009-11-11 12:56:00,1.51,1.51015,1.51,1.51,330299999.0
2009-11-11 12:57:00,1.51,1.5102,1.50995,1.5101,241100000.0
2009-11-11 12:58:00,1.51005,1.51005,1.50985,1.5099,577799999.0
2009-11-11 12:59:00,1.5099,1.51005,1.50985,1.51005,359300000.0
2009-11-11 13:00:00,1.51005,1.5101,1.51005,1.51005,313500000.0
2009-11-11 13:01:00,1.51005,1.5101,1.51005,1.51005,296200000.0
2009-11-11 13:02:00,1.51005,1.5102,1.51005,1.51015,480500000.0
2009-11-11 13:03:00,1.51015,1.5102,1.51015,1.51015,186700000.0
2009-11-11 13:04:00,1.51015,1.51015,1.51005,1.51005,100000000.0
2009-11-11 13:05:00,1.51005,1.51015,1.51005,1.5101,525900000.0
2009-11-11 13:06:00,1.5101,1.51015,1.5101,1.51015,104300000.0
2009-11-11 13:07:00,1.51015,1.51015,1.51005,1.5101,442700000.0
2009-11-11 13:08:00,1.5101,1.5101,1.5101,1.5101,285900000.0
2009-11-11 13:09:00,1.5101,1.51025,1.5101,1.51025,448500001.0
2009-11-11 13:10:00,1.51025,1.51025,1.5102,1.51025,310899998.0
2009-11-11 13:11:00,1.51025,1.51025,1.51025,1.51025,748200000.0
2009-11-11 13:12:00,1.51025,1.51025,1.51025,1.51025,516800000.0
2009-11-11 13:13:00,1.51025,1.5103,1.5101,1.51015,757200002.0
2009-11-11 13:14:00,1.51015,1.51015,1.51005,1.51005,386500000.0
2009-11-11 13:15:00,1.51005,1.51015,1.51005,1.51005,325900000.0
2009-11-11 13:16:00,1.51005,1.51005,1.51005,1.51005,148500000.0
2009-11-11 13:17:00,1.5101,1.5101,1.50995,1.51005,324500000.0
2009-11-11 13:18:00,1.51005,1.51005,1.51005,1.51005,43900000.0
2009-11-11 13:19:00,1.51005,1.51005,1.51,1.51,25800000.0
2009-11-11 13:20:00,1.51,1.51,1.50995,1.50995,186600000.0
2009-11-11 13:21:00,1.50995,1.50995,1.50995,1.50995,184200000.0
2009-11-11 13:22:00,1.50995,1.50995,1.50995,1.50995,418500000.0
2009-11-11 13:23:00,1.50995,1.51,1.50995,1.51,254600000.0
2009-11-11 13:24:00,1.51,1.51005,1.50995,1.51,407199999.0
2009-11-11 13:25:00,1.51,1.51005,1.50995,1.50995,392700000.0
2009-11-11 13:26:00,1.50995,1.51,1.50995,1.51,324999999.0
2009-11-11 13:27:00,1.51,1.51005,1.51,1.51,451100000.0
2009-11-11 13:28:00,1.51,1.51,1.51,1.51,149900000.0
2009-11-11 13:29:00,1.51,1.51,1.50995,1.51,179300000.0
2009-11-11 13:30:00,1.51,1.51005,1.5099,1.5099,163300000.0
2009-11-11 13:31:00,1.5099,1.50995,1.5099,1.50995,247300000.0
2009-11-11 13:32:00,1.50995,1.50995,1.50995,1.50995,217700000.0
2009-11-11 13:33:00,1.50995,1.50995,1.5099,1.5099,341600000.0
2009-11-11 13:34:00,1.5099,1.50995,1.50985,1.5099,304600000.0
2009-11-11 13:35:00,1.5099,1.50995,1.5099,1.5099,356000000.0
2009-11-11 13:36:00,1.5099,1.50995,1.5099,1.50995,238900000.0
2009-11-11 13:37:00,1.50995,1.51,1.50995,1.50995,407300001.0
2009-11-11 13:38:00,1.50995,1.51,1.50995,1.50995,302000002.0
2009-11-11 13:39:00,1.50995,1.51,1.50995,1.51,278099999.0
2009-11-11 13:40:00,1.51,1.51,1.50995,1.51,257899999.0
2009-11-11 13:41:00,1.51,1.51,1.50995,1.50995,256000000.0
2009-11-11 13:42:00,1.50995,1.51,1.50995,1.51,114300000.0
2009-11-11 13:43:00,1.51,1.51005,1.51,1.51005,67400000.0
2009-11-11 13:44:00,1.51005,1.51005,1.50995,1.51,146900000.0
2009-11-11 13:45:00,1.51,1.51,1.50985,1.5099,203400001.0
2009-11-11 13:46:00,1.5099,1.5099,1.50985,1.5099,232400000.0
2009-11-11 13:47:00,1.5099,1.50995,1.5099,1.50995,193000000.0
2009-11-11 13:48:00,1.50995,1.50995,1.50995,1.50995,167900000.0
2009-11-11 13:49:00,1.50995,1.50995,1.50995,1.50995,225300000.0
2009-11-11 13:50:00,1.50995,1.51,1.50995,1.51,252600000.0
2009-11-11 13:51:00,1.51,1.51,1.50995,1.50995,176200000.0
2009-11-11 13:52:00,1.50995,1.50995,1.50995,1.50995,273400000.0
2009-11-11 13:53:00,1.50995,1.50995,1.50985,1.50985,174700000.0
2009-11-11 13:54:00,1.5099,1.5099,1.50985,1.50985,182700000.0
2009-11-11 13:55:00,1.50985,1.50985,1.50985,1.50985,103600000.0
2009-11-11 13:56:00,1.50985,1.51005,1.50985,1.51,194800000.0
2009-11-11 13:57:00,1.51,1.51,1.5099,1.50995,358900000.0
2009-11-11 13:58:00,1.50995,1.50995,1.5099,1.5099,306000000.0
2009-11-11 13:59:00,1.5099,1.51,1.5099,1.51,530200000.0
2009-11-11 14:00:00,1.51,1.51005,1.5099,1.51,588100000.0
2009-11-11 14:01:00,1.51,1.51,1.51,1.51,202700000.0
2009-11-11 14:02:00,1.51,1.5101,1.51,1.51,256500000.0
2009-11-11 14:03:00,1.51,1.51,1.50995,1.51,211100000.0
2009-11-11 14:04:00,1.51,1.51,1.51,1.51,43100000.0
2009-11-11 14:05:00,1.51,1.51,1.50995,1.51,117400000.0
2009-11-11 14:06:00,1.51,1.51,1.50995,1.50995,571400000.0
2009-11-11 14:07:00,1.50995,1.50995,1.5099,1.5099,302000000.0
2009-11-11 14:08:00,1.5099,1.5099,1.5099,1.5099,141800000.0
2009-11-11 14:09:00,1.5099,1.50995,1.5099,1.5099,298500000.0
2009-11-11 14:10:00,1.5099,1.50995,1.50985,1.50995,290800000.0
2009-11-11 14:11:00,1.50995,1.51,1.5099,1.5099,203300000.0
2009-11-11 14:12:00,1.5099,1.51,1.5099,1.50995,299500000.0
2009-11-11 14:13:00,1.50995,1.51005,1.5099,1.5099,389900000.0
2009-11-11 14:14:00,1.5099,1.50995,1.50985,1.5099,542500000.0
2009-11-11 14:15:00,1.5099,1.50995,1.50985,1.5099,440800000.0
2009-11-11 14:16:00,1.5099,1.50995,1.50985,1.5099,348699998.0
2009-11-11 14:17:00,1.50995,1.50995,1.50985,1.5099,237299999.0
2009-11-11 14:18:00,1.5099,1.50995,1.50985,1.50995,317400000.0
2009-11-11 14:19:00,1.5099,1.51,1.5099,1.51,152400000.0
2009-11-11 14:20:00,1.51,1.51,1.51,1.51,120300000.0
2009-11-11 14:21:00,1.51,1.51,1.50995,1.51,194300000.0
2009-11-11 14:22:00,1.51,1.5101,1.51,1.5101,183800000.0
2009-11-11 14:23:00,1.5101,1.5102,1.5101,1.5101,195800000.0
2009-11-11 14:24:00,1.5101,1.5103,1.5101,1.5102,446200000.0
2009-11-11 14:25:00,1.5102,1.5102,1.5101,1.5101,343400000.0
2009-11-11 14:26:00,1.51015,1.51025,1.5101,1.5101,284900000.0
2009-11-11 14:27:00,1.5101,1.5102,1.51005,1.5101,340900000.0
2009-11-11 14:28:00,1.5101,1.51025,1.51005,1.5101,331500001.0
2009-11-11 14:29:00,1.5101,1.5102,1.5101,1.51015,269899998.0
2009-11-11 14:30:00,1.51015,1.5102,1.5101,1.5101,231200000.0
2009-11-11 14:31:00,1.5101,1.5101,1.5101,1.5101,122900000.0
2009-11-11 14:32:00,1.5101,1.5101,1.51005,1.51005,344300000.0
2009-11-11 14:33:00,1.51005,1.51005,1.51005,1.51005,219900000.0
2009-11-11 14:34:00,1.51005,1.5101,1.51,1.51005,167000000.0
2009-11-11 14:35:00,1.51005,1.51005,1.51005,1.51005,167500000.0
2009-11-11 14:36:00,1.51005,1.5102,1.51005,1.5102,254300000.0
2009-11-11 14:37:00,1.5102,1.5102,1.51005,1.51005,244100000.0
2009-11-11 14:38:00,1.51005,1.51015,1.51005,1.5101,200300000.0
2009-11-11 14:39:00,1.5101,1.5102,1.5101,1.5102,202900000.0
2009-11-11 14:40:00,1.5102,1.5102,1.5101,1.5101,102300000.0
2009-11-11 14:41:00,1.5101,1.5101,1.51005,1.5101,119300000.0
2009-11-11 14:42:00,1.5101,1.5101,1.51,1.51,178300000.0
2009-11-11 14:43:00,1.51,1.51005,1.51,1.51,355600000.0
2009-11-11 14:44:00,1.51,1.51005,1.51,1.51,248300000.0
2009-11-11 14:45:00,1.51,1.51,1.50995,1.51,283700000.0
2009-11-11 14:46:00,1.51,1.51,1.51,1.51,331600000.0
2009-11-11 14:47:00,1.51,1.51005,1.51,1.51005,105300000.0
2009-11-11 14:48:00,1.51005,1.51015,1.51005,1.51005,166400000.0
2009-11-11 14:49:00,1.51005,1.51015,1.51005,1.5101,105300000.0
2009-11-11 14:50:00,1.5101,1.51015,1.51005,1.5101,190800000.0
2009-11-11 14:51:00,1.5101,1.5102,1.51005,1.5101,237700000.0
2009-11-11 14:52:00,1.5101,1.5101,1.5101,1.5101,39200000.0
2009-11-11 14:53:00,1.5101,1.5101,1.51005,1.51005,160300000.0
2009-11-11 14:54:00,1.51005,1.5101,1.51005,1.5101,292600000.0
2009-11-11 14:55:00,1.5101,1.51015,1.5101,1.5101,112700000.0
2009-11-11 14:56:00,1.5101,1.51015,1.5101,1.5101,104600000.0
2009-11-11 14:57:00,1.5101,1.5101,1.5101,1.5101,46300000.0
2009-11-11 14:58:00,1.5101,1.5101,1.51005,1.5101,96000000.0
2009-11-11 14:59:00,1.5101,1.5101,1.51005,1.51005,159400000.0
2009-11-11 15:00:00,1.51005,1.5101,1.51005,1.5101,278500000.0
2009-11-11 15:01:00,1.5101,1.51015,1.5101,1.5101,156700000.0
2009-11-11 15:02:00,1.5101,1.5102,1.5101,1.5101,171300000.0
2009-11-11 15:03:00,1.5101,1.51015,1.5101,1.5101,311400000.0
2009-11-11 15:04:00,1.5101,1.51015,1.5101,1.5101,416500000.0
2009-11-11 15:05:00,1.5101,1.51015,1.5101,1.5101,403900000.0
2009-11-11 15:06:00,1.51015,1.51015,1.5101,1.51015,231600000.0
2009-11-11 15:07:00,1.5101,1.51015,1.5101,1.51015,136400000.0
2009-11-11 15:08:00,1.51015,1.51015,1.5101,1.51015,146500000.0
2009-11-11 15:09:00,1.51015,1.51015,1.5101,1.51015,455500000.0
2009-11-11 15:10:00,1.51015,1.51015,1.51015,1.51015,86400000.0
2009-11-11 15:11:00,1.51015,1.51015,1.51015,1.51015,62400000.0
2009-11-11 15:12:00,1.51015,1.51015,1.5101,1.51015,97700000.0
2009-11-11 15:13:00,1.51015,1.51015,1.51015,1.51015,48000000.0
2009-11-11 15:14:00,1.51015,1.51035,1.51015,1.51015,385400000.0
2009-11-11 15:15:00,1.51015,1.51025,1.5101,1.5101,267100000.0
2009-11-11 15:16:00,1.5101,1.51015,1.5101,1.5101,348900000.0
2009-11-11 15:17:00,1.5101,1.51015,1.51005,1.51015,245700000.0
2009-11-11 15:18:00,1.5101,1.51015,1.51,1.51,367200000.0
2009-11-11 15:19:00,1.51,1.51,1.51,1.51,348500000.0
2009-11-11 15:20:00,1.51,1.51005,1.51,1.51,133800000.0
2009-11-11 15:21:00,1.51,1.51005,1.5099,1.51,33200000.0
2009-11-11 15:22:00,1.51,1.51005,1.5099,1.51005,60200000.0
2009-11-11 15:23:00,1.51,1.51005,1.51,1.51005,145000000.0
2009-11-11 15:24:00,1.51005,1.51055,1.51,1.5105,348600000.0
2009-11-11 15:25:00,1.5105,1.5105,1.51025,1.51035,701900000.0
2009-11-11 15:26:00,1.51035,1.51035,1.5102,1.5103,552300000.0
2009-11-11 15:27:00,1.51035,1.51035,1.5102,1.51025,294400000.0
2009-11-11 15:28:00,1.51025,1.51025,1.51025,1.51025,201900000.0
2009-11-11 15:29:00,1.51025,1.51035,1.51025,1.5103,304300000.0
2009-11-11 15:30:00,1.5103,1.51035,1.51025,1.5103,351300000.0
2009-11-11 15:31:00,1.5103,1.51035,1.5103,1.5103,117700000.0
2009-11-11 15:32:00,1.5103,1.5103,1.51015,1.5102,364100000.0
2009-11-11 15:33:00,1.51015,1.51025,1.51015,1.5102,229900000.0
2009-11-11 15:34:00,1.5102,1.5102,1.51015,1.5102,334800000.0
2009-11-11 15:35:00,1.5102,1.51025,1.51015,1.5102,256600001.0
2009-11-11 15:36:00,1.5102,1.5102,1.5101,1.51015,358500000.0
2009-11-11 15:37:00,1.51015,1.5102,1.5101,1.5102,145600000.0
2009-11-11 15:38:00,1.5102,1.51035,1.51015,1.5102,458200000.0
2009-11-11 15:39:00,1.5102,1.51025,1.51015,1.51015,310700000.0
2009-11-11 15:40:00,1.5102,1.51025,1.51015,1.51015,506800001.0
2009-11-11 15:41:00,1.5102,1.5103,1.51015,1.5102,180200000.0
2009-11-11 15:42:00,1.5102,1.5102,1.5101,1.5101,154900000.0
2009-11-11 15:43:00,1.5101,1.51015,1.51005,1.5101,237000000.0
2009-11-11 15:44:00,1.51005,1.5102,1.51005,1.51015,260800000.0
2009-11-11 15:45:00,1.5102,1.5102,1.5101,1.5101,297700000.0
2009-11-11 15:46:00,1.5101,1.51015,1.5101,1.51015,418500000.0
2009-11-11 15:47:00,1.51015,1.51015,1.5101,1.5101,383900000.0
2009-11-11 15:48:00,1.51005,1.51015,1.51005,1.51005,273200000.0
2009-11-11 15:49:00,1.51005,1.5101,1.51005,1.5101,432300001.0
2009-11-11 15:50:00,1.51015,1.51015,1.51005,1.5101,338800000.0
2009-11-11 15:51:00,1.5101,1.51015,1.5101,1.5101,211200000.0
2009-11-11 15:52:00,1.5101,1.51015,1.5101,1.5101,229000000.0
2009-11-11 15:53:00,1.5101,1.51015,1.5101,1.5101,196800000.0
2009-11-11 15:54:00,1.5101,1.51015,1.5101,1.5101,204900000.0
2009-11-11 15:55:00,1.5101,1.5101,1.51005,1.51005,264500000.0
2009-11-11 15:56:00,1.51005,1.5101,1.51005,1.5101,367100000.0
2009-11-11 15:57:00,1.5101,1.5101,1.51005,1.5101,131200000.0
2009-11-11 15:58:00,1.5101,1.5101,1.51005,1.51005,168000000.0
2009-11-11 15:59:00,1.51005,1.51015,1.51005,1.51015,349900000.0
2009-11-11 16:00:00,1.51015,1.5102,1.51015,1.51015,212000000.0
2009-11-11 16:01:00,1.51015,1.51015,1.51015,1.51015,38400000.0
2009-11-11 16:02:00,1.51015,1.51015,1.51015,1.51015,186200000.0
2009-11-11 16:03:00,1.51015,1.5102,1.51015,1.51015,106000000.0
2009-11-11 16:04:00,1.51015,1.5102,1.5101,1.5101,118900000.0
2009-11-11 16:05:00,1.5102,1.5102,1.5101,1.51015,180100000.0
2009-11-11 16:06:00,1.5101,1.51015,1.51005,1.5101,326000000.0
2009-11-11 16:07:00,1.5101,1.51015,1.51005,1.5101,245000000.0
2009-11-11 16:08:00,1.5101,1.51015,1.5101,1.51015,87300000.0
2009-11-11 16:09:00,1.51015,1.51015,1.51005,1.5101,164800000.0
2009-11-11 16:10:00,1.5101,1.51015,1.5101,1.51015,163200000.0
2009-11-11 16:11:00,1.51015,1.5102,1.51015,1.51015,304000000.0
2009-11-11 16:12:00,1.5102,1.51025,1.5102,1.51025,180200000.0
2009-11-11 16:13:00,1.51025,1.51025,1.5102,1.51025,227100000.0
2009-11-11 16:14:00,1.51025,1.51025,1.5102,1.51025,273600000.0
2009-11-11 16:15:00,1.51025,1.5103,1.51025,1.51025,92400000.0
2009-11-11 16:16:00,1.51025,1.51025,1.51015,1.51015,166400000.0
2009-11-11 16:17:00,1.51015,1.5102,1.5101,1.5101,317600000.0
2009-11-11 16:18:00,1.5101,1.51015,1.51005,1.5101,318200000.0
2009-11-11 16:19:00,1.5101,1.5102,1.5101,1.51015,222000000.0
2009-11-11 16:20:00,1.51015,1.5102,1.5101,1.5102,246000000.0
2009-11-11 16:21:00,1.5102,1.5103,1.51015,1.5102,233000000.0
2009-11-11 16:22:00,1.5102,1.5103,1.51015,1.51015,286199998.0
2009-11-11 16:23:00,1.51015,1.5102,1.51015,1.5102,212200000.0
2009-11-11 16:24:00,1.5102,1.5102,1.5102,1.5102,25800000.0
2009-11-11 16:25:00,1.5102,1.51025,1.5102,1.5102,255200000.0
2009-11-11 16:26:00,1.5102,1.51025,1.5102,1.51025,62600000.0
2009-11-11 16:27:00,1.51015,1.51025,1.51015,1.5102,67000000.0
2009-11-11 16:28:00,1.5102,1.5102,1.5102,1.5102,24000000.0
2009-11-11 16:29:00,1.5102,1.5102,1.5102,1.5102,33600000.0
2009-11-11 16:30:00,1.5102,1.51025,1.5102,1.5102,75300000.0
2009-11-11 16:31:00,1.51025,1.51025,1.5102,1.5102,98700000.0
2009-11-11 16:32:00,1.5102,1.5103,1.5102,1.5102,144700000.0
2009-11-11 16:33:00,1.5102,1.5103,1.5102,1.5103,189700000.0
2009-11-11 16:34:00,1.5103,1.51035,1.5103,1.51035,66400000.0
2009-11-11 16:35:00,1.51035,1.51035,1.5103,1.5103,132400000.0
2009-11-11 16:36:00,1.5103,1.51035,1.5103,1.5103,238200000.0
2009-11-11 16:37:00,1.5103,1.5103,1.5102,1.51025,409100000.0
2009-11-11 16:38:00,1.5103,1.51035,1.51025,1.5103,201600000.0
2009-11-11 16:39:00,1.5103,1.5104,1.5103,1.5104,196800000.0
2009-11-11 16:40:00,1.5104,1.5106,1.51035,1.5105,410799999.0
2009-11-11 16:41:00,1.5105,1.51065,1.5105,1.51065,360100000.0
2009-11-11 16:42:00,1.51065,1.5107,1.5105,1.5106,529500001.0
2009-11-11 16:43:00,1.5106,1.5106,1.5105,1.51055,239100001.0
2009-11-11 16:44:00,1.51055,1.51055,1.5104,1.51045,437000001.0
2009-11-11 16:45:00,1.51045,1.5105,1.51035,1.51045,515900001.0
2009-11-11 16:46:00,1.51045,1.51055,1.51045,1.51045,493400000.0
2009-11-11 16:47:00,1.51045,1.5105,1.5104,1.51045,571100003.0
2009-11-11 16:48:00,1.51045,1.51045,1.5104,1.51045,193200000.0
2009-11-11 16:49:00,1.51045,1.51045,1.51035,1.51035,176000000.0
2009-11-11 16:50:00,1.51035,1.51035,1.51035,1.51035,118400000.0
2009-11-11 16:51:00,1.51035,1.51045,1.51035,1.5104,429500000.0
2009-11-11 16:52:00,1.5104,1.51045,1.5104,1.5104,162100000.0
2009-11-11 16:53:00,1.5104,1.51045,1.51035,1.5104,178500000.0
2009-11-11 16:54:00,1.5104,1.5104,1.51025,1.5103,83500000.0
2009-11-11 16:55:00,1.5103,1.5103,1.51015,1.5102,251500000.0
2009-11-11 16:56:00,1.51015,1.51025,1.51015,1.5102,323000000.0
2009-11-11 16:57:00,1.51025,1.5103,1.5102,1.51025,339100000.0
2009-11-11 16:58:00,1.51025,1.5104,1.51025,1.5103,469700000.0
2009-11-11 16:59:00,1.51025,1.51035,1.51025,1.51035,444800000.0
2009-11-11 17:00:00,1.51035,1.5104,1.5102,1.5103,696700000.0
2009-11-11 17:01:00,1.5103,1.5103,1.51015,1.5102,376200000.0
2009-11-11 17:02:00,1.5102,1.51035,1.5102,1.5103,317999998.0
2009-11-11 17:03:00,1.51035,1.51035,1.51025,1.51025,346400000.0
2009-11-11 17:04:00,1.51025,1.51025,1.51025,1.51025,355000000.0
2009-11-11 17:05:00,1.51025,1.51025,1.51025,1.51025,232200000.0
2009-11-11 17:06:00,1.51025,1.51025,1.51025,1.51025,140500000.0
2009-11-11 17:07:00,1.51025,1.51025,1.51025,1.51025,115900000.0
2009-11-11 17:08:00,1.51025,1.5103,1.51025,1.51025,287900000.0
2009-11-11 17:09:00,1.51025,1.51035,1.51025,1.5103,133200000.0
2009-11-11 17:10:00,1.5103,1.5103,1.51025,1.51025,94400000.0
2009-11-11 17:11:00,1.51025,1.5103,1.51025,1.51025,160800000.0
2009-11-11 17:12:00,1.51025,1.51025,1.51015,1.51015,152600000.0
2009-11-11 17:13:00,1.51015,1.5103,1.51015,1.51025,332299999.0
2009-11-11 17:14:00,1.5102,1.51025,1.5102,1.5102,210900000.0
2009-11-11 17:15:00,1.5102,1.5103,1.51015,1.5102,551600000.0
2009-11-11 17:16:00,1.5102,1.5103,1.51015,1.51015,377199999.0
2009-11-11 17:17:00,1.51015,1.5102,1.51015,1.5102,420300000.0
2009-11-11 17:18:00,1.5102,1.51025,1.51015,1.51015,259600000.0
2009-11-11 17:19:00,1.51015,1.51025,1.5101,1.51025,389600000.0
2009-11-11 17:20:00,1.51025,1.51035,1.51015,1.5102,280100000.0
2009-11-11 17:21:00,1.5102,1.51025,1.5102,1.51025,130400000.0
2009-11-11 17:22:00,1.51025,1.51025,1.5102,1.51025,290100000.0
2009-11-11 17:23:00,1.51025,1.51025,1.51025,1.51025,231600000.0
2009-11-11 17:24:00,1.51025,1.51035,1.51015,1.51015,326000000.0
2009-11-11 17:25:00,1.51015,1.5104,1.5101,1.5104,408200000.0
2009-11-11 17:26:00,1.51045,1.51045,1.5103,1.5104,388200001.0
2009-11-11 17:27:00,1.51045,1.51045,1.5103,1.5103,331900000.0
2009-11-11 17:28:00,1.5103,1.51035,1.5103,1.5103,238000000.0
2009-11-11 17:29:00,1.5103,1.51035,1.51025,1.5103,186800000.0
2009-11-11 17:30:00,1.5103,1.5103,1.5102,1.5102,350500000.0
2009-11-11 17:31:00,1.5102,1.51025,1.51015,1.5102,353400000.0
2009-11-11 17:32:00,1.5102,1.51025,1.5102,1.51025,363200000.0
2009-11-11 17:33:00,1.51025,1.5103,1.5102,1.5102,425400000.0
2009-11-11 17:34:00,1.5102,1.51025,1.51015,1.5102,442800000.0
2009-11-11 17:35:00,1.5102,1.5103,1.51015,1.5102,355300000.0
2009-11-11 17:36:00,1.5102,1.51035,1.5102,1.5103,369800000.0
2009-11-11 17:37:00,1.5103,1.51045,1.5103,1.51035,388100000.0
2009-11-11 17:38:00,1.5104,1.5104,1.5103,1.5103,417900000.0
2009-11-11 17:39:00,1.5103,1.51035,1.51025,1.5103,399500000.0
2009-11-11 17:40:00,1.5103,1.51035,1.5103,1.5103,256600000.0
2009-11-11 17:41:00,1.5103,1.51035,1.5103,1.5103,530999998.0
2009-11-11 17:42:00,1.5103,1.51045,1.5103,1.51035,550300000.0
2009-11-11 17:43:00,1.51035,1.5104,1.5102,1.5104,888700000.0
2009-11-11 17:44:00,1.5104,1.51045,1.51035,1.51045,526500000.0
2009-11-11 17:45:00,1.5104,1.51045,1.51035,1.51035,424300000.0
2009-11-11 17:46:00,1.51035,1.51045,1.51025,1.51025,709700000.0
2009-11-11 17:47:00,1.51025,1.51045,1.51025,1.51045,500300000.0
2009-11-11 17:48:00,1.51045,1.5105,1.5104,1.51045,809599997.0
2009-11-11 17:49:00,1.5104,1.5104,1.51025,1.5103,394000000.0
2009-11-11 17:50:00,1.5103,1.5105,1.51025,1.51045,792599998.0
2009-11-11 17:51:00,1.51045,1.51055,1.5104,1.51045,1107199996.0
2009-11-11 17:52:00,1.51055,1.51055,1.5104,1.5105,828800001.0
2009-11-11 17:53:00,1.5105,1.5106,1.51045,1.5105,786200000.0
2009-11-11 17:54:00,1.5105,1.51055,1.5104,1.51045,937900002.0
2009-11-11 17:55:00,1.5105,1.5105,1.5104,1.51045,546199998.0
2009-11-11 17:56:00,1.51045,1.5105,1.51045,1.51045,313000000.0
2009-11-11 17:57:00,1.51045,1.51055,1.5104,1.51045,598000002.0
2009-11-11 17:58:00,1.5105,1.51055,1.5104,1.5104,381600001.0
2009-11-11 17:59:00,1.51045,1.51055,1.51035,1.51045,493999999.0
2009-11-11 18:00:00,1.51045,1.51055,1.5104,1.5105,494200000.0
2009-11-11 18:01:00,1.5105,1.51055,1.5104,1.51045,212400000.0
2009-11-11 18:02:00,1.5105,1.5105,1.51025,1.5103,205300000.0
2009-11-11 18:03:00,1.5103,1.51035,1.5103,1.5103,143900000.0
2009-11-11 18:04:00,1.5103,1.51035,1.5103,1.51035,196000000.0
2009-11-11 18:05:00,1.51035,1.5104,1.51035,1.51035,88600000.0
2009-11-11 18:06:00,1.5103,1.51035,1.5103,1.5103,350800000.0
2009-11-11 18:07:00,1.5103,1.51055,1.5103,1.51045,791700001.0
2009-11-11 18:08:00,1.51045,1.5106,1.5104,1.51055,535300000.0
2009-11-11 18:09:00,1.51055,1.51065,1.5105,1.51055,1075200004.0
2009-11-11 18:10:00,1.51055,1.51055,1.5104,1.51045,1223900004.0
2009-11-11 18:11:00,1.51045,1.51045,1.5103,1.5103,557400000.0
2009-11-11 18:12:00,1.5103,1.5105,1.5103,1.5105,392100000.0
2009-11-11 18:13:00,1.5105,1.5105,1.5103,1.51045,285000000.0
2009-11-11 18:14:00,1.5104,1.51055,1.5104,1.51045,578299998.0
2009-11-11 18:15:00,1.51045,1.5106,1.5104,1.5104,751099995.0
2009-11-11 18:16:00,1.5104,1.51055,1.5104,1.5105,566100000.0
2009-11-11 18:17:00,1.5105,1.51055,1.5104,1.51045,845600001.0
2009-11-11 18:18:00,1.51045,1.51055,1.51035,1.51045,795900002.0
2009-11-11 18:19:00,1.51045,1.51045,1.5104,1.51045,183200000.0
2009-11-11 18:20:00,1.5104,1.5105,1.51035,1.51045,759999999.0
2009-11-11 18:21:00,1.5104,1.51055,1.5104,1.51045,398400000.0
2009-11-11 18:22:00,1.51055,1.51055,1.5104,1.5105,558700000.0
2009-11-11 18:23:00,1.51055,1.51055,1.5104,1.51055,687699999.0
2009-11-11 18:24:00,1.51055,1.51055,1.5104,1.51045,567400000.0
2009-11-11 18:25:00,1.5105,1.5105,1.5104,1.5104,750999995.0
2009-11-11 18:26:00,1.5105,1.5105,1.51035,1.51045,920800000.0
2009-11-11 18:27:00,1.51045,1.51055,1.5104,1.5105,560000002.0
2009-11-11 18:28:00,1.51055,1.51055,1.5104,1.51045,290000000.0
2009-11-11 18:29:00,1.51045,1.5105,1.5104,1.51045,317600000.0
2009-11-11 18:30:00,1.5104,1.5105,1.51035,1.5104,392200000.0
2009-11-11 18:31:00,1.5104,1.5105,1.5104,1.51045,285600001.0
2009-11-11 18:32:00,1.5105,1.5105,1.51035,1.51045,567400001.0
2009-11-11 18:33:00,1.51045,1.51045,1.5104,1.51045,422400000.0
2009-11-11 18:34:00,1.5104,1.51045,1.5104,1.51045,386800000.0
2009-11-11 18:35:00,1.51045,1.51045,1.51035,1.51035,412000000.0
2009-11-11 18:36:00,1.5103,1.5104,1.51025,1.51035,405400000.0
2009-11-11 18:37:00,1.51035,1.5105,1.5103,1.5105,231600000.0
2009-11-11 18:38:00,1.51045,1.5105,1.51035,1.5104,333400000.0
2009-11-11 18:39:00,1.5104,1.5105,1.5104,1.5105,151600000.0
2009-11-11 18:40:00,1.51045,1.51055,1.5104,1.51055,515900003.0
2009-11-11 18:41:00,1.51055,1.51055,1.51045,1.5105,84800000.0
2009-11-11 18:42:00,1.5105,1.5105,1.5104,1.51045,451599998.0
2009-11-11 18:43:00,1.51045,1.5105,1.51035,1.51045,228400000.0
2009-11-11 18:44:00,1.51045,1.5105,1.5104,1.51045,121600000.0
2009-11-11 18:45:00,1.51045,1.51045,1.5103,1.51035,189200000.0
2009-11-11 18:46:00,1.51035,1.51045,1.5103,1.51045,225700000.0
2009-11-11 18:47:00,1.51045,1.5105,1.51045,1.5105,198800002.0
2009-11-11 18:48:00,1.5105,1.5105,1.51045,1.5105,113600000.0
2009-11-11 18:49:00,1.51045,1.5105,1.5104,1.51045,240800000.0
2009-11-11 18:50:00,1.51045,1.5105,1.5104,1.51045,358600000.0
2009-11-11 18:51:00,1.51045,1.51045,1.5103,1.5104,324400000.0
2009-11-11 18:52:00,1.5104,1.51045,1.5103,1.5104,362099999.0
2009-11-11 18:53:00,1.5104,1.51045,1.5103,1.5104,263500000.0
2009-11-11 18:54:00,1.5104,1.51045,1.51035,1.5104,354000000.0
2009-11-11 18:55:00,1.5104,1.5105,1.5104,1.5105,451300001.0
2009-11-11 18:56:00,1.5105,1.51055,1.51045,1.51045,389700000.0
2009-11-11 18:57:00,1.5105,1.51055,1.51045,1.51045,414400000.0
2009-11-11 18:58:00,1.51045,1.51055,1.51045,1.5105,390200000.0
2009-11-11 18:59:00,1.5105,1.5105,1.5104,1.5104,101200000.0
2009-11-11 19:00:00,1.5104,1.5105,1.51035,1.51035,256400000.0
2009-11-11 19:01:00,1.51035,1.51035,1.5103,1.51035,261900000.0
2009-11-11 19:02:00,1.51035,1.51045,1.5103,1.51035,339000000.0
2009-11-11 19:03:00,1.51035,1.5104,1.51035,1.51035,230400000.0
2009-11-11 19:04:00,1.51035,1.51035,1.51035,1.51035,164800000.0
2009-11-11 19:05:00,1.51035,1.51035,1.51035,1.51035,250400000.0
2009-11-11 19:06:00,1.51035,1.51035,1.51025,1.5103,215200000.0
2009-11-11 19:07:00,1.5103,1.51035,1.5103,1.5103,224800000.0
2009-11-11 19:08:00,1.5103,1.51035,1.51025,1.5103,122000000.0
2009-11-11 19:09:00,1.5103,1.5103,1.51005,1.51005,232900000.0
2009-11-11 19:10:00,1.51005,1.5103,1.51005,1.5102,295800000.0
2009-11-11 19:11:00,1.5102,1.5102,1.51005,1.5101,139400000.0
2009-11-11 19:12:00,1.5101,1.5102,1.51005,1.5101,251600000.0
2009-11-11 19:13:00,1.51005,1.51045,1.51005,1.51045,246200000.0
2009-11-11 19:14:00,1.51035,1.51045,1.51025,1.5104,332000001.0
2009-11-11 19:15:00,1.51045,1.51045,1.5103,1.5103,353200001.0
2009-11-11 19:16:00,1.5104,1.5105,1.51035,1.5104,249000000.0
2009-11-11 19:17:00,1.5104,1.5105,1.51035,1.5104,306500000.0
2009-11-11 19:18:00,1.51035,1.5104,1.5103,1.51035,179400000.0
2009-11-11 19:19:00,1.5103,1.5104,1.5103,1.5103,210800000.0
2009-11-11 19:20:00,1.51035,1.5104,1.51025,1.5103,255300000.0
2009-11-11 19:21:00,1.5103,1.5103,1.5103,1.5103,71000000.0
2009-11-11 19:22:00,1.5103,1.5103,1.5103,1.5103,30800000.0
2009-11-11 19:23:00,1.5103,1.51035,1.5103,1.5103,54800000.0
2009-11-11 19:24:00,1.5103,1.51035,1.5103,1.5103,99700000.0
2009-11-11 19:25:00,1.5103,1.51035,1.5103,1.51035,147700001.0
2009-11-11 19:26:00,1.51035,1.51035,1.5103,1.5103,123200000.0
2009-11-11 19:27:00,1.51035,1.51035,1.5103,1.5103,142500000.0
2009-11-11 19:28:00,1.5103,1.51035,1.5103,1.5103,110100000.0
2009-11-11 19:29:00,1.5103,1.51035,1.51025,1.51025,93700000.0
2009-11-11 19:30:00,1.51025,1.51035,1.51025,1.5103,138700000.0
2009-11-11 19:31:00,1.5103,1.51035,1.5102,1.5102,208400000.0
2009-11-11 19:32:00,1.5103,1.51035,1.5102,1.51035,294400000.0
2009-11-11 19:33:00,1.51035,1.51045,1.51035,1.51035,159600000.0
2009-11-11 19:34:00,1.5104,1.51045,1.5101,1.51015,355300000.0
2009-11-11 19:35:00,1.51015,1.5103,1.5101,1.51025,278600000.0
2009-11-11 19:36:00,1.51025,1.5103,1.5102,1.51025,317000000.0
2009-11-11 19:37:00,1.5103,1.5103,1.5101,1.5101,491000000.0
2009-11-11 19:38:00,1.5101,1.5102,1.5101,1.5102,318000000.0
2009-11-11 19:39:00,1.51015,1.51025,1.51015,1.51025,214400000.0
2009-11-11 19:40:00,1.51025,1.5103,1.5102,1.5102,189900000.0
2009-11-11 19:41:00,1.5102,1.51025,1.5102,1.5102,211400000.0
2009-11-11 19:42:00,1.5102,1.5103,1.5102,1.51025,234800000.0
2009-11-11 19:43:00,1.51025,1.5103,1.5102,1.5103,312800000.0
2009-11-11 19:44:00,1.51025,1.51025,1.5102,1.5102,249100000.0
2009-11-11 19:45:00,1.5102,1.51025,1.5102,1.51025,95100000.0
2009-11-11 19:46:00,1.51025,1.51035,1.5102,1.51025,224100000.0
2009-11-11 19:47:00,1.51025,1.5103,1.5102,1.5102,287800000.0
2009-11-11 19:48:00,1.5102,1.51035,1.5102,1.5102,239500000.0
2009-11-11 19:49:00,1.5102,1.5104,1.5102,1.5103,572999999.0
2009-11-11 19:50:00,1.5103,1.5103,1.51025,1.5103,151400000.0
2009-11-11 19:51:00,1.5103,1.5103,1.5103,1.5103,86700000.0
2009-11-11 19:52:00,1.5103,1.51035,1.5103,1.5103,291200000.0
2009-11-11 19:53:00,1.5103,1.51035,1.5103,1.51035,139600000.0
2009-11-11 19:54:00,1.5103,1.5104,1.5103,1.5103,261300000.0
2009-11-11 19:55:00,1.51035,1.51035,1.5102,1.51025,422900000.0
2009-11-11 19:56:00,1.51025,1.5103,1.5102,1.51025,363600000.0
2009-11-11 19:57:00,1.51025,1.5104,1.5102,1.51025,615700001.0
2009-11-11 19:58:00,1.51025,1.5103,1.51025,1.51025,456900000.0
2009-11-11 19:59:00,1.51025,1.51035,1.51025,1.5103,366500000.0
2009-11-11 20:00:00,1.51025,1.51035,1.5102,1.5102,374299999.0
2009-11-11 20:01:00,1.51025,1.51025,1.5102,1.5102,78400000.0
2009-11-11 20:02:00,1.5102,1.5102,1.51015,1.51015,168000000.0
2009-11-11 20:03:00,1.51025,1.51025,1.5101,1.5102,118300000.0
2009-11-11 20:04:00,1.5102,1.5102,1.5102,1.5102,60400000.0
2009-11-11 20:05:00,1.5102,1.51025,1.5102,1.5102,109700000.0
2009-11-11 20:06:00,1.5102,1.51045,1.5102,1.51035,96200000.0
2009-11-11 20:07:00,1.51035,1.51035,1.51025,1.51025,254100000.0
2009-11-11 20:08:00,1.51025,1.5103,1.51025,1.51025,109800000.0
2009-11-11 20:09:00,1.51025,1.51025,1.51025,1.51025,157100000.0
2009-11-11 20:10:00,1.51025,1.51025,1.51025,1.51025,11200000.0
2009-11-11 20:11:00,1.5103,1.5103,1.51025,1.5103,188200000.0
2009-11-11 20:12:00,1.5103,1.5103,1.5102,1.51025,348500000.0
2009-11-11 20:13:00,1.51025,1.5103,1.51015,1.5102,218800000.0
2009-11-11 20:14:00,1.5102,1.5102,1.51015,1.5102,247300000.0
2009-11-11 20:15:00,1.5102,1.5102,1.5102,1.5102,149000000.0
2009-11-11 20:16:00,1.5102,1.5102,1.5102,1.5102,104300000.0
2009-11-11 20:17:00,1.5102,1.51025,1.5102,1.5102,109300000.0
2009-11-11 20:18:00,1.5102,1.51025,1.5102,1.5102,248600000.0
2009-11-11 20:19:00,1.5102,1.5103,1.5102,1.5102,74999999.0
2009-11-11 20:20:00,1.5102,1.51025,1.5102,1.51025,170399999.0
2009-11-11 20:21:00,1.51025,1.5103,1.5102,1.5102,194200001.0
2009-11-11 20:22:00,1.5102,1.5103,1.5102,1.51025,105900000.0
2009-11-11 20:23:00,1.51025,1.51035,1.51025,1.51035,57100000.0
2009-11-11 20:24:00,1.5103,1.5103,1.51025,1.51025,65400000.0
2009-11-11 20:25:00,1.51025,1.51025,1.51025,1.51025,49600000.0
2009-11-11 20:26:00,1.51025,1.51035,1.51025,1.51035,101200000.0
2009-11-11 20:27:00,1.5103,1.51035,1.51025,1.5103,103700000.0
2009-11-11 20:28:00,1.5103,1.5103,1.5102,1.51025,165500000.0
2009-11-11 20:29:00,1.51025,1.51025,1.51015,1.51015,77600000.0
2009-11-11 20:30:00,1.51015,1.5102,1.51015,1.51015,291400000.0
2009-11-11 20:31:00,1.51015,1.5102,1.51015,1.51015,85800000.0
2009-11-11 20:32:00,1.51015,1.51015,1.51015,1.51015,15200000.0
2009-11-11 20:33:00,1.51015,1.51015,1.51015,1.51015,71200000.0
2009-11-11 20:34:00,1.51015,1.51015,1.51015,1.51015,67400000.0
2009-11-11 20:35:00,1.51015,1.5102,1.51015,1.51015,268200000.0
2009-11-11 20:36:00,1.51015,1.51015,1.5101,1.51015,78800000.0
2009-11-11 20:37:00,1.51015,1.51015,1.5101,1.5101,92100000.0
2009-11-11 20:38:00,1.5101,1.5101,1.51005,1.5101,70200000.0
2009-11-11 20:39:00,1.5101,1.5101,1.51005,1.5101,57100000.0
2009-11-11 20:40:00,1.5101,1.5101,1.51005,1.51005,195200000.0
2009-11-11 20:41:00,1.5101,1.5101,1.51005,1.51005,171300000.0
2009-11-11 20:42:00,1.51005,1.51005,1.51005,1.51005,87000000.0
2009-11-11 20:43:00,1.51005,1.51015,1.51005,1.5101,150200000.0
2009-11-11 20:44:00,1.5101,1.51015,1.51005,1.51015,450299999.0
2009-11-11 20:45:00,1.51015,1.51015,1.51015,1.51015,119200000.0
2009-11-11 20:46:00,1.51015,1.51015,1.51015,1.51015,184000000.0
2009-11-11 20:47:00,1.51015,1.51025,1.51015,1.5102,297200000.0
2009-11-11 20:48:00,1.5102,1.51025,1.5102,1.51025,17600000.0
2009-11-11 20:49:00,1.51025,1.51025,1.5102,1.51025,40800000.0
2009-11-11 20:50:00,1.51025,1.51025,1.5102,1.5102,182400000.0
2009-11-11 20:51:00,1.5102,1.51025,1.5102,1.5102,258000000.0
2009-11-11 20:52:00,1.5102,1.51025,1.5102,1.5102,268800000.0
2009-11-11 20:53:00,1.5102,1.51025,1.5102,1.5102,146400000.0
2009-11-11 20:54:00,1.5102,1.51025,1.5102,1.5102,292400000.0
2009-11-11 20:55:00,1.5102,1.51025,1.5102,1.51025,343500000.0
2009-11-11 20:56:00,1.5102,1.51025,1.5102,1.5102,254100000.0
2009-11-11 20:57:00,1.5102,1.51025,1.5102,1.5102,331200000.0
2009-11-11 20:58:00,1.5102,1.51025,1.5102,1.5102,168800000.0
2009-11-11 20:59:00,1.5102,1.5102,1.51015,1.5102,121800000.0
2009-11-11 21:00:00,1.5102,1.5102,1.51015,1.5102,212700000.0
2009-11-11 21:01:00,1.5102,1.5102,1.51015,1.5102,275000000.0
2009-11-11 21:02:00,1.5102,1.51025,1.5102,1.5102,440820000.0
2009-11-11 21:03:00,1.5102,1.51025,1.5102,1.5102,229880000.0
2009-11-11 21:04:00,1.5102,1.5102,1.5102,1.5102,128800000.0
2009-11-11 21:05:00,1.5102,1.5102,1.5102,1.5102,112800000.0
2009-11-11 21:06:00,1.5102,1.5102,1.5102,1.5102,93600000.0
2009-11-11 21:07:00,1.5102,1.5102,1.5102,1.5102,69000000.0
2009-11-11 21:08:00,1.5102,1.5102,1.5102,1.5102,73200000.0
2009-11-11 21:09:00,1.5102,1.5102,1.5102,1.5102,179800000.0
2009-11-11 21:10:00,1.5102,1.5102,1.5102,1.5102,160200000.0
2009-11-11 21:11:00,1.5102,1.5102,1.5102,1.5102,63000000.0
2009-11-11 21:12:00,1.5102,1.5102,1.5102,1.5102,56400000.0
2009-11-11 21:13:00,1.5102,1.5102,1.5102,1.5102,77000000.0
2009-11-11 21:14:00,1.5102,1.5102,1.5102,1.5102,286200000.0
2009-11-11 21:15:00,1.5102,1.5102,1.5102,1.5102,45800000.0
2009-11-11 21:16:00,1.5102,1.5102,1.5102,1.5102,29800000.0
2009-11-11 21:17:00,1.5102,1.5102,1.5102,1.5102,90800000.0
2009-11-11 21:18:00,1.5102,1.5102,1.5102,1.5102,44400000.0
2009-11-11 21:19:00,1.5102,1.5102,1.5102,1.5102,48800000.0
2009-11-11 21:20:00,1.5102,1.5102,1.51005,1.5101,95600000.0
2009-11-11 21:21:00,1.5101,1.5101,1.51005,1.5101,106400000.0
2009-11-11 21:22:00,1.5101,1.5101,1.51005,1.51005,112000000.0
2009-11-11 21:23:00,1.51005,1.5101,1.51005,1.51005,56800000.0
2009-11-11 21:24:00,1.51005,1.5101,1.51005,1.5101,108800000.0
2009-11-11 21:25:00,1.5101,1.51015,1.51005,1.51005,189000000.0
2009-11-11 21:26:00,1.51005,1.5101,1.51005,1.5101,204000000.0
2009-11-11 21:27:00,1.5101,1.5101,1.5101,1.5101,86900000.0
2009-11-11 21:28:00,1.5101,1.5101,1.51005,1.5101,154200000.0
2009-11-11 21:29:00,1.51005,1.5101,1.51005,1.51005,195200000.0
2009-11-11 21:30:00,1.51005,1.5101,1.51005,1.5101,130800000.0
2009-11-11 21:31:00,1.5101,1.5101,1.51005,1.51005,105600000.0
2009-11-11 21:32:00,1.5101,1.5101,1.5101,1.5101,2400000.0
2009-11-11 21:33:00,1.5101,1.5101,1.51005,1.51005,121600000.0
2009-11-11 21:34:00,1.5101,1.5101,1.51005,1.5101,237500000.0
2009-11-11 21:35:00,1.5101,1.51015,1.5101,1.5101,237000000.0
2009-11-11 21:36:00,1.5101,1.5101,1.5101,1.5101,163700000.0
2009-11-11 21:37:00,1.5101,1.5101,1.5101,1.5101,44000000.0
2009-11-11 21:38:00,1.5101,1.51015,1.5101,1.5101,223200000.0
2009-11-11 21:39:00,1.51015,1.5102,1.51015,1.51015,48100000.0
2009-11-11 21:40:00,1.51015,1.51025,1.51015,1.5102,97400000.0
2009-11-11 21:41:00,1.51025,1.51025,1.51015,1.5102,44100000.0
2009-11-11 21:42:00,1.51015,1.5102,1.51015,1.5102,25300000.0
2009-11-11 21:43:00,1.51015,1.51025,1.51015,1.51025,80700000.0
2009-11-11 21:44:00,1.5102,1.5102,1.5102,1.5102,12000000.0
2009-11-11 21:45:00,1.5102,1.5102,1.51015,1.51015,21000000.0
2009-11-11 21:46:00,1.5102,1.5102,1.51015,1.5102,29600000.0
2009-11-11 21:47:00,1.5102,1.51025,1.5102,1.5102,72800000.0
2009-11-11 21:48:00,1.51025,1.51025,1.5102,1.5102,91100000.0
2009-11-11 21:49:00,1.5102,1.51025,1.5101,1.51015,151200000.0
2009-11-11 21:50:00,1.51015,1.5102,1.5101,1.51015,139300000.0
2009-11-11 21:51:00,1.51015,1.5102,1.51015,1.51015,90600000.0
2009-11-11 21:52:00,1.51015,1.51025,1.51015,1.51025,66300000.0
2009-11-11 21:53:00,1.51025,1.51025,1.5102,1.51025,65700000.0
2009-11-11 21:54:00,1.51025,1.51035,1.51025,1.51035,120400000.0
2009-11-11 21:55:00,1.5103,1.5103,1.5103,1.5103,27400000.0
2009-11-11 21:56:00,1.5103,1.51035,1.51025,1.51025,208200000.0
2009-11-11 21:57:00,1.51025,1.51025,1.51015,1.51025,246600000.0
2009-11-11 21:58:00,1.51025,1.51025,1.5102,1.51025,401200000.0
2009-11-11 21:59:00,1.5103,1.51035,1.51025,1.5103,166100000.0
2009-11-11 22:00:00,1.51025,1.51035,1.5102,1.51025,169000000.0
2009-11-11 22:01:00,1.5102,1.51025,1.5102,1.51025,26400000.0
2009-11-11 22:02:00,1.51025,1.5103,1.5102,1.51025,77400000.0
2009-11-11 22:03:00,1.5103,1.5103,1.51025,1.51025,29400000.0
2009-11-11 22:04:00,1.51025,1.5103,1.5102,1.51025,134500000.0
2009-11-11 22:05:00,1.5102,1.51025,1.5102,1.5102,33700000.0
2009-11-11 22:06:00,1.5102,1.51025,1.51015,1.51015,122100000.0
2009-11-11 22:07:00,1.51015,1.51015,1.51015,1.51015,90900000.0
2009-11-11 22:08:00,1.51015,1.5102,1.51015,1.5102,49800000.0
2009-11-11 22:09:00,1.5102,1.5102,1.51015,1.51015,56200000.0
2009-11-11 22:10:00,1.5101,1.51025,1.5101,1.5102,141200000.0
2009-11-11 22:11:00,1.51015,1.51025,1.51015,1.5102,186600000.0
2009-11-11 22:12:00,1.51015,1.51015,1.51005,1.51005,112780000.0
2009-11-11 22:13:00,1.51005,1.51015,1.51005,1.51015,70540000.0
2009-11-11 22:14:00,1.51015,1.51015,1.5101,1.51015,190300000.0
2009-11-11 22:15:00,1.5101,1.5102,1.5101,1.5101,148300000.0
2009-11-11 22:16:00,1.51015,1.5102,1.51015,1.5102,149500000.0
2009-11-11 22:17:00,1.51015,1.5102,1.51015,1.5102,13100000.0
2009-11-11 22:18:00,1.51015,1.5102,1.51015,1.5102,84000000.0
2009-11-11 22:19:00,1.51015,1.51025,1.51015,1.5102,101400000.0
2009-11-11 22:20:00,1.5102,1.51025,1.5102,1.5102,86300000.0
2009-11-11 22:21:00,1.5102,1.5102,1.51015,1.51015,129100000.0
2009-11-11 22:22:00,1.51015,1.5102,1.51015,1.5102,140900000.0
2009-11-11 22:23:00,1.5102,1.5102,1.51015,1.51015,67900000.0
2009-11-11 22:24:00,1.51015,1.51015,1.51015,1.51015,90600000.0
2009-11-11 22:25:00,1.51015,1.51025,1.51015,1.5102,173700000.0
2009-11-11 22:26:00,1.5102,1.5102,1.5101,1.5101,119400000.0
2009-11-11 22:27:00,1.5101,1.5101,1.5101,1.5101,118600000.0
2009-11-11 22:28:00,1.5101,1.5101,1.51005,1.51005,165380000.0
2009-11-11 22:29:00,1.51005,1.51005,1.51005,1.51005,125000000.0
2009-11-11 22:30:00,1.51005,1.51015,1.51005,1.5101,176100000.0
2009-11-11 22:31:00,1.5101,1.51015,1.5101,1.51015,225400000.0
2009-11-11 22:32:00,1.5101,1.51025,1.5101,1.51015,313500000.0
2009-11-11 22:33:00,1.51015,1.51025,1.5101,1.51025,159800000.0
2009-11-11 22:34:00,1.5102,1.51025,1.51015,1.51015,45000000.0
2009-11-11 22:35:00,1.5102,1.51025,1.51015,1.51015,139900000.0
2009-11-11 22:36:00,1.5102,1.51025,1.51015,1.5102,104000001.0
2009-11-11 22:37:00,1.5102,1.5102,1.5102,1.5102,16800000.0
2009-11-11 22:38:00,1.5102,1.51025,1.5102,1.51025,48200000.0
2009-11-11 22:39:00,1.51025,1.51025,1.51025,1.51025,1000000.0
2009-11-11 22:40:00,1.51025,1.51035,1.5102,1.5102,154600000.0
2009-11-11 22:41:00,1.51025,1.5103,1.5102,1.5102,218700000.0
2009-11-11 22:42:00,1.51025,1.51025,1.51015,1.5102,111900000.0
2009-11-11 22:43:00,1.51015,1.5102,1.51015,1.51015,148100000.0
2009-11-11 22:44:00,1.51015,1.5102,1.51015,1.5102,11800000.0
2009-11-11 22:45:00,1.51025,1.51025,1.51015,1.5102,43600000.0
2009-11-11 22:46:00,1.51015,1.51015,1.51015,1.51015,75000000.0
2009-11-11 22:47:00,1.51015,1.5102,1.51015,1.5102,104900000.0
2009-11-11 22:48:00,1.51015,1.51025,1.51015,1.51025,162000000.0
2009-11-11 22:49:00,1.51025,1.5103,1.5102,1.5103,152400000.0
2009-11-11 22:50:00,1.5103,1.5103,1.51025,1.51025,44900000.0
2009-11-11 22:51:00,1.5102,1.5103,1.5102,1.51025,156300000.0
2009-11-11 22:52:00,1.51025,1.51025,1.5102,1.51025,60200000.0
2009-11-11 22:53:00,1.51025,1.5103,1.51025,1.51025,39200000.0
2009-11-11 22:54:00,1.51025,1.51025,1.5102,1.5102,134900000.0
2009-11-11 22:55:00,1.5102,1.51045,1.5102,1.51035,284500000.0
2009-11-11 22:56:00,1.5104,1.5104,1.51025,1.5103,35300000.0
2009-11-11 22:57:00,1.5103,1.5104,1.51025,1.5103,89300000.0
2009-11-11 22:58:00,1.51025,1.51045,1.51025,1.5104,71800000.0
2009-11-11 22:59:00,1.51035,1.51045,1.5103,1.51035,177500000.0
2009-11-11 23:00:00,1.51035,1.51035,1.5103,1.51035,20800000.0
2009-11-11 23:01:00,1.51025,1.51025,1.51025,1.51025,37600000.0
2009-11-11 23:02:00,1.5103,1.5103,1.51025,1.51025,38700000.0
2009-11-11 23:03:00,1.5103,1.5103,1.5102,1.5102,14600000.0
2009-11-11 23:04:00,1.5102,1.51025,1.5102,1.51025,17100000.0
2009-11-11 23:05:00,1.51025,1.51025,1.51025,1.51025,12300000.0
2009-11-11 23:06:00,1.51025,1.51025,1.51025,1.51025,9800000.0
2009-11-11 23:07:00,1.51014,1.51014,1.50994,1.51006,46000000.0
2009-11-11 23:08:00,1.5098,1.51007,1.5098,1.51004,43900000.0
2009-11-11 23:09:00,1.51,1.51015,1.51,1.51,39000000.0
2009-11-11 23:10:00,1.5102,1.5102,1.5102,1.5102,6000000.0
2009-11-11 23:11:00,1.5103,1.5103,1.51025,1.51025,4800000.0
2009-11-11 23:12:00,1.51025,1.5103,1.51025,1.51025,27200000.0
2009-11-11 23:13:00,1.51025,1.51025,1.51025,1.51025,24800000.0
2009-11-11 23:14:00,1.51025,1.51025,1.51025,1.51025,9700000.0
2009-11-11 23:15:00,1.51025,1.51035,1.51025,1.51025,58900000.0
2009-11-11 23:16:00,1.51025,1.51025,1.51025,1.51025,29300000.0
2009-11-11 23:17:00,1.51025,1.5103,1.51025,1.5103,55300000.0
2009-11-11 23:18:00,1.5103,1.5103,1.51025,1.51025,79900000.0
2009-11-11 23:19:00,1.51025,1.51025,1.51025,1.51025,28000000.0
2009-11-11 23:20:00,1.51025,1.51025,1.51025,1.51025,2400000.0
2009-11-11 23:21:00,1.51025,1.51025,1.51025,1.51025,5600000.0
2009-11-11 23:22:00,1.51025,1.51025,1.5102,1.5102,75800000.0
2009-11-11 23:23:00,1.51025,1.51025,1.51025,1.51025,68900000.0
2009-11-11 23:24:00,1.51025,1.5103,1.51025,1.51025,54300000.0
2009-11-11 23:25:00,1.51025,1.5103,1.51025,1.51025,65200000.0
2009-11-11 23:26:00,1.51025,1.51025,1.51025,1.51025,26400000.0
2009-11-11 23:27:00,1.51025,1.51025,1.51025,1.51025,12100000.0
2009-11-11 23:28:00,1.51025,1.51025,1.51025,1.51025,2400000.0
2009-11-11 23:29:00,1.5103,1.5103,1.51025,1.51025,44000000.0
2009-11-11 23:30:00,1.51025,1.5103,1.5102,1.5102,44900000.0
2009-11-11 23:31:00,1.5102,1.5102,1.5102,1.5102,500000.0
2009-11-11 23:32:00,1.5102,1.5103,1.5102,1.51025,31460000.0
2009-11-11 23:33:00,1.5102,1.51025,1.5102,1.5102,9880000.0
2009-11-11 23:34:00,1.5102,1.5102,1.5102,1.5102,5360000.0
2009-11-11 23:35:00,1.5102,1.5102,1.5102,1.5102,35580000.0
2009-11-11 23:36:00,1.5102,1.5103,1.5102,1.51025,103640000.0
2009-11-11 23:37:00,1.5103,1.5104,1.51025,1.5103,78800000.0
2009-11-11 23:38:00,1.5103,1.5104,1.5103,1.51035,25800000.0
2009-11-11 23:39:00,1.5104,1.5105,1.5104,1.5104,108900000.0
2009-11-11 23:40:00,1.5104,1.5104,1.51025,1.51025,17100000.0
2009-11-11 23:41:00,1.51025,1.51025,1.51025,1.51025,1000000.0
2009-11-11 23:42:00,1.5102,1.5103,1.5102,1.5102,43460000.0
2009-11-11 23:43:00,1.51025,1.51025,1.5102,1.5102,9900000.0
2009-11-11 23:44:00,1.5102,1.5102,1.5102,1.5102,5000000.0
2009-11-11 23:45:00,1.5102,1.5102,1.5102,1.5102,4000000.0
2009-11-11 23:46:00,1.5102,1.5102,1.5102,1.5102,15000000.0
2009-11-11 23:47:00,1.5102,1.5102,1.51005,1.5101,228000000.0
2009-11-11 23:48:00,1.5101,1.5101,1.51005,1.5101,91380000.0
2009-11-11 23:49:00,1.51015,1.51025,1.51005,1.51025,180840000.0
2009-11-11 23:50:00,1.5102,1.5102,1.5102,1.5102,15600000.0
2009-11-11 23:51:00,1.5102,1.5102,1.51015,1.51015,10400000.0
2009-11-11 23:52:00,1.51015,1.51015,1.51015,1.51015,3800000.0
2009-11-11 23:53:00,1.51015,1.51015,1.51015,1.51015,19500000.0
2009-11-11 23:54:00,1.5102,1.5102,1.5102,1.5102,13800000.0
2009-11-11 23:55:00,1.51015,1.5102,1.51015,1.5102,38000000.0
2009-11-11 23:56:00,1.5102,1.5102,1.5102,1.5102,38000000.0
2009-11-11 23:57:00,1.5102,1.5102,1.5102,1.5102,27500000.0
2009-11-11 23:58:00,1.51025,1.51035,1.51025,1.51025,68400000.0
2009-11-11 23:59:00,1.51025,1.5104,1.51025,1.5104,51000000.0
2009-11-12 00:00:00,1.5104,1.5104,1.5101,1.5103,19500000.0
2009-11-12 00:01:00,1.51035,1.5105,1.5102,1.51035,17600000.0
2009-11-12 00:02:00,1.5102,1.5102,1.5102,1.5102,6500000.0
2009-11-12 00:03:00,1.51025,1.51035,1.5102,1.5102,14940000.0
2009-11-12 00:04:00,1.5102,1.5102,1.5102,1.5102,4800000.0
2009-11-12 00:05:00,1.5102,1.5103,1.5102,1.5102,7300000.0
2009-11-12 00:06:00,1.5102,1.51025,1.5102,1.51025,17500000.0
2009-11-12 00:07:00,1.5103,1.5103,1.5102,1.5103,17000000.0
2009-11-12 00:08:00,1.5103,1.5103,1.5102,1.5102,17640000.0
2009-11-12 00:09:00,1.5103,1.5104,1.5102,1.5102,67840000.0
2009-11-12 00:10:00,1.5102,1.5102,1.5102,1.5102,28740000.0
2009-11-12 00:11:00,1.51006,1.51013,1.50993,1.51008,178900000.0
2009-11-12 00:12:00,1.50976,1.51003,1.50976,1.51003,83800000.0
2009-11-12 00:13:00,1.50992,1.51012,1.50992,1.50999,45800000.0
2009-11-12 00:14:00,1.51025,1.51025,1.51025,1.51025,2400000.0
2009-11-12 00:15:00,1.50995,1.51005,1.50993,1.51005,124200000.0
2009-11-12 00:16:00,1.50973,1.51003,1.50973,1.51003,319600000.0
2009-11-12 00:17:00,1.50998,1.51009,1.5098,1.5098,126000000.0
2009-11-12 00:18:00,1.50992,1.51012,1.50992,1.51012,221800000.0
2009-11-12 00:19:00,1.51003,1.51013,1.50994,1.51002,366500000.0
2009-11-12 00:20:00,1.50991,1.51012,1.50991,1.50999,308300000.0
2009-11-12 00:21:00,1.5099,1.51001,1.50982,1.50988,95400000.0
2009-11-12 00:22:00,1.5098,1.51014,1.5098,1.51006,108400000.0
2009-11-12 00:23:00,1.51005,1.51005,1.5098,1.5098,58100000.0
2009-11-12 00:24:00,1.50977,1.50984,1.5097,1.5097,67800000.0
2009-11-12 00:25:00,1.51005,1.51009,1.50975,1.50975,215400000.0
2009-11-12 00:26:00,1.50983,1.50995,1.50982,1.5099,330500000.0
2009-11-12 00:27:00,1.51,1.51023,1.50997,1.51008,214100000.0
2009-11-12 00:28:00,1.50993,1.51013,1.50993,1.51008,148100000.0
2009-11-12 00:29:00,1.51025,1.51025,1.51025,1.51025,3600000.0
2009-11-12 00:30:00,1.51014,1.51014,1.50992,1.51001,157200000.0
2009-11-12 00:31:00,1.51025,1.51025,1.51025,1.51025,3200000.0
2009-11-12 00:32:00,1.51025,1.51025,1.51025,1.51025,1600000.0
2009-11-12 00:33:00,1.51025,1.51025,1.51025,1.51025,8000000.0
2009-11-12 00:34:00,1.50973,1.51011,1.50973,1.50995,59300000.0
2009-11-12 00:35:00,1.50992,1.51001,1.50985,1.50985,30600000.0
2009-11-12 00:36:00,1.50988,1.5099,1.50985,1.50988,99200000.0
2009-11-12 00:37:00,1.50992,1.51006,1.5099,1.51006,75800000.0
2009-11-12 00:38:00,1.51025,1.51025,1.51025,1.51025,6400000.0
2009-11-12 00:39:00,1.51025,1.51025,1.51025,1.51025,5600000.0
2009-11-12 00:40:00,1.51025,1.51025,1.51025,1.51025,1600000.0
2009-11-12 00:41:00,1.51025,1.51025,1.51025,1.51025,8800000.0
2009-11-12 00:42:00,1.51025,1.51025,1.51025,1.51025,1600000.0
2009-11-12 00:43:00,1.51025,1.51025,1.51025,1.51025,1600000.0
2009-11-12 00:44:00,1.51025,1.51025,1.51025,1.51025,4800000.0
2009-11-12 00:45:00,1.51025,1.51025,1.51025,1.51025,3200000.0
2009-11-12 00:46:00,1.51025,1.51025,1.51025,1.51025,12800000.0
2009-11-12 00:47:00,1.51025,1.51025,1.51025,1.51025,1600000.0
2009-11-12 00:48:00,1.51025,1.51025,1.51025,1.51025,8000000.0
2009-11-12 00:49:00,1.51025,1.51025,1.5102,1.5102,14400000.0
2009-11-12 00:50:00,1.5102,1.5102,1.5102,1.5102,16800000.0
2009-11-12 00:51:00,1.5102,1.5102,1.5102,1.5102,11200000.0
2009-11-12 00:52:00,1.5102,1.5102,1.5102,1.5102,7200000.0
2009-11-12 00:53:00,1.5102,1.5102,1.5102,1.5102,5600000.0
2009-11-12 00:54:00,1.50943,1.50987,1.50943,1.50966,188400000.0
2009-11-12 00:55:00,1.5102,1.5102,1.5102,1.5102,20000000.0
2009-11-12 00:56:00,1.5102,1.5102,1.5102,1.5102,8000000.0
2009-11-12 00:57:00,1.50989,1.51004,1.50989,1.50999,160300000.0
2009-11-12 00:58:00,1.50974,1.51003,1.50974,1.51003,275100000.0
2009-11-12 00:59:00,1.5102,1.5102,1.50981,1.51012,58600000.0
2009-11-12 01:00:00,1.51025,1.51025,1.51025,1.51025,1000000.0
2009-11-12 01:01:00,1.50993,1.51017,1.50977,1.50987,49000000.0
2009-11-12 01:02:00,1.51025,1.51025,1.51025,1.51025,7700000.0
2009-11-12 01:03:00,1.5103,1.5103,1.51025,1.51025,10700000.0
2009-11-12 01:04:00,1.51025,1.51025,1.51025,1.51025,4000000.0
2009-11-12 01:05:00,1.5102,1.51025,1.5102,1.51025,18480000.0
2009-11-12 01:06:00,1.51025,1.51035,1.51025,1.5103,21600000.0
2009-11-12 01:07:00,1.5103,1.5103,1.5103,1.5103,31400000.0
2009-11-12 01:08:00,1.51035,1.51035,1.51035,1.51035,7400000.0
2009-11-12 01:09:00,1.51017,1.51017,1.50994,1.50994,5000000.0
2009-11-12 01:10:00,1.50977,1.51015,1.50977,1.51011,6000000.0
2009-11-12 01:11:00,1.51025,1.51025,1.51019,1.51024,7000000.0
2009-11-12 01:12:00,1.51035,1.51035,1.51035,1.51035,3800000.0
2009-11-12 01:13:00,1.51035,1.5104,1.51035,1.5104,65100000.0
2009-11-12 01:14:00,1.51035,1.5104,1.51035,1.51035,46000000.0
2009-11-12 01:15:00,1.5104,1.51045,1.51035,1.51035,43200000.0
2009-11-12 01:16:00,1.51035,1.51035,1.51025,1.51025,221100000.0
2009-11-12 01:17:00,1.51025,1.5104,1.51025,1.5103,89800000.0
2009-11-12 01:18:00,1.5103,1.51035,1.51025,1.5103,181400000.0
2009-11-12 01:19:00,1.5103,1.51035,1.5103,1.51035,139600000.0
2009-11-12 01:20:00,1.5103,1.51045,1.5103,1.51045,156400000.0
2009-11-12 01:21:00,1.51045,1.5105,1.5104,1.51045,45900000.0
2009-11-12 01:22:00,1.51045,1.51045,1.51035,1.5104,171099999.0
2009-11-12 01:23:00,1.51035,1.5104,1.51035,1.5104,115800000.0
2009-11-12 01:24:00,1.5104,1.5104,1.5104,1.5104,48400000.0
2009-11-12 01:25:00,1.5104,1.5105,1.51035,1.5104,185200000.0
2009-11-12 01:26:00,1.5104,1.5105,1.51035,1.51035,264400000.0
2009-11-12 01:27:00,1.51045,1.51045,1.5104,1.51045,52700000.0
2009-11-12 01:28:00,1.5104,1.51045,1.5104,1.5104,138900000.0
2009-11-12 01:29:00,1.5104,1.51045,1.5104,1.51045,186400000.0
2009-11-12 01:30:00,1.51045,1.51045,1.5104,1.51045,83000000.0
2009-11-12 01:31:00,1.51045,1.51045,1.51045,1.51045,32000000.0
2009-11-12 01:32:00,1.51045,1.5105,1.5104,1.51045,197600002.0
2009-11-12 01:33:00,1.51045,1.51045,1.5104,1.51045,107800000.0
2009-11-12 01:34:00,1.51045,1.51045,1.5103,1.51045,187400000.0
2009-11-12 01:35:00,1.51045,1.51045,1.51035,1.51035,157400000.0
2009-11-12 01:36:00,1.51035,1.51035,1.5103,1.5103,205400000.0
2009-11-12 01:37:00,1.5103,1.5103,1.5103,1.5103,29600000.0
2009-11-12 01:38:00,1.5103,1.51035,1.5103,1.5103,97600000.0
2009-11-12 01:39:00,1.5103,1.5104,1.5103,1.5103,186500000.0
2009-11-12 01:40:00,1.5103,1.5103,1.5103,1.5103,21700000.0
2009-11-12 01:41:00,1.5103,1.5103,1.5103,1.5103,57600000.0
2009-11-12 01:42:00,1.5103,1.51035,1.5103,1.51035,139900000.0
2009-11-12 01:43:00,1.51035,1.51035,1.51035,1.51035,20800000.0
2009-11-12 01:44:00,1.5104,1.5105,1.5104,1.5104,99700000.0
2009-11-12 01:45:00,1.51045,1.51045,1.51035,1.51045,117099999.0
2009-11-12 01:46:00,1.5104,1.51045,1.51035,1.5104,109000000.0
2009-11-12 01:47:00,1.5104,1.5104,1.51035,1.51035,59700000.0
2009-11-12 01:48:00,1.51035,1.5104,1.51035,1.51035,83900000.0
2009-11-12 01:49:00,1.51035,1.51035,1.5103,1.5103,77300000.0
2009-11-12 01:50:00,1.5103,1.5103,1.5103,1.5103,20800000.0
2009-11-12 01:51:00,1.5103,1.5103,1.5103,1.5103,34400000.0
2009-11-12 01:52:00,1.5103,1.5104,1.5103,1.5103,102600000.0
2009-11-12 01:53:00,1.5103,1.5103,1.5103,1.5103,79300000.0
2009-11-12 01:54:00,1.5103,1.5103,1.5103,1.5103,97600000.0
2009-11-12 01:55:00,1.5103,1.5104,1.5103,1.5104,157800000.0
2009-11-12 01:56:00,1.51045,1.51045,1.5104,1.5104,3400000.0
2009-11-12 01:57:00,1.5104,1.5104,1.51035,1.51035,11700000.0
2009-11-12 01:58:00,1.51035,1.51035,1.5103,1.51035,136700000.0
2009-11-12 01:59:00,1.51035,1.5104,1.5103,1.5104,96000000.0
2009-11-12 02:00:00,1.5104,1.5105,1.51035,1.5104,353599999.0
2009-11-12 02:01:00,1.5104,1.51045,1.51035,1.5104,182400000.0
2009-11-12 02:02:00,1.5104,1.5104,1.51035,1.51035,158400000.0
2009-11-12 02:03:00,1.5104,1.5104,1.51035,1.51035,261600000.0
2009-11-12 02:04:00,1.51035,1.51035,1.51035,1.51035,91800000.0
2009-11-12 02:05:00,1.51035,1.51035,1.51035,1.51035,29300000.0
2009-11-12 02:06:00,1.51035,1.51045,1.51035,1.51035,136500000.0
2009-11-12 02:07:00,1.51035,1.51035,1.51035,1.51035,58700000.0
2009-11-12 02:08:00,1.51035,1.5104,1.51035,1.51035,134400000.0
2009-11-12 02:09:00,1.51035,1.51035,1.5103,1.51035,193000000.0
2009-11-12 02:10:00,1.51035,1.5104,1.5103,1.5104,56300000.0
2009-11-12 02:11:00,1.5104,1.51045,1.5104,1.51045,28800000.0
2009-11-12 02:12:00,1.51055,1.51055,1.5105,1.5105,3000000.0
2009-11-12 02:13:00,1.5105,1.5105,1.5105,1.5105,3800000.0
2009-11-12 02:14:00,1.51055,1.51055,1.51055,1.51055,2000000.0
2009-11-12 02:15:00,1.51055,1.51055,1.51055,1.51055,5000000.0
2009-11-12 02:16:00,1.51055,1.51055,1.51055,1.51055,17000000.0
2009-11-12 02:17:00,1.51055,1.51055,1.51055,1.51055,9000000.0
2009-11-12 02:18:00,1.51055,1.51055,1.51055,1.51055,22000000.0
2009-11-12 02:19:00,1.51055,1.51055,1.51055,1.51055,8000000.0
2009-11-12 02:20:00,1.51055,1.51055,1.51055,1.51055,3000000.0
2009-11-12 02:21:00,1.51055,1.51055,1.51055,1.51055,12000000.0
2009-11-12 02:22:00,1.51055,1.51055,1.51055,1.51055,5000000.0
2009-11-12 02:23:00,1.51055,1.51055,1.51055,1.51055,16000000.0
2009-11-12 02:24:00,1.51055,1.51055,1.51055,1.51055,11000000.0
2009-11-12 02:25:00,1.51055,1.51055,1.51055,1.51055,11200000.0
2009-11-12 02:26:00,1.5106,1.51065,1.5105,1.51055,21500000.0
2009-11-12 02:27:00,1.51036,1.51036,1.51013,1.51033,60600000.0
2009-11-12 02:28:00,1.51055,1.51055,1.5105,1.51055,12000000.0
2009-11-12 02:29:00,1.5105,1.51055,1.5105,1.5105,13000000.0
2009-11-12 02:30:00,1.5105,1.51055,1.51035,1.51035,70230000.0
2009-11-12 02:31:00,1.51035,1.5104,1.51035,1.51035,45000000.0
2009-11-12 02:32:00,1.51035,1.51035,1.51035,1.51035,26000000.0
2009-11-12 02:33:00,1.51035,1.51035,1.51035,1.51035,21500000.0
2009-11-12 02:34:00,1.51035,1.51035,1.51035,1.51035,20000000.0
2009-11-12 02:35:00,1.51035,1.51035,1.51035,1.51035,10000000.0
2009-11-12 02:36:00,1.51035,1.51035,1.51035,1.51035,14600000.0
2009-11-12 02:37:00,1.51035,1.51045,1.51035,1.51045,192960000.0
2009-11-12 02:38:00,1.5104,1.5105,1.5104,1.5104,248600000.0
2009-11-12 02:39:00,1.51045,1.51045,1.51045,1.51045,176500000.0
2009-11-12 02:40:00,1.51045,1.5105,1.5104,1.51045,803699990.0
2009-11-12 02:41:00,1.5105,1.51055,1.5105,1.5105,40000000.0
2009-11-12 02:42:00,1.51045,1.5105,1.5104,1.5104,189860004.0
2009-11-12 02:43:00,1.51045,1.51045,1.5104,1.51045,356839996.0
2009-11-12 02:44:00,1.51045,1.51045,1.5104,1.51045,238380002.0
2009-11-12 02:45:00,1.51045,1.51045,1.51045,1.51045,185600000.0
2009-11-12 02:46:00,1.51045,1.5105,1.5104,1.5104,166100000.0
2009-11-12 02:47:00,1.5104,1.5105,1.5104,1.5105,82900000.0
2009-11-12 02:48:00,1.5105,1.5106,1.51045,1.5106,369000000.0
2009-11-12 02:49:00,1.5106,1.51065,1.51045,1.51055,285800000.0
2009-11-12 02:50:00,1.51055,1.51065,1.51055,1.5106,164200000.0
2009-11-12 02:51:00,1.5106,1.5107,1.51045,1.5105,407800004.0
2009-11-12 02:52:00,1.51045,1.51055,1.51045,1.51045,451299994.0
2009-11-12 02:53:00,1.51045,1.51055,1.51045,1.5105,232899995.0
2009-11-12 02:54:00,1.5105,1.5105,1.51045,1.51045,307300000.0
2009-11-12 02:55:00,1.51045,1.51055,1.51045,1.51045,649900001.0
2009-11-12 02:56:00,1.51045,1.51055,1.51045,1.51045,315099996.0
2009-11-12 02:57:00,1.51045,1.51055,1.51045,1.5105,293999999.0
2009-11-12 02:58:00,1.5105,1.5106,1.51045,1.5105,187500000.0
2009-11-12 02:59:00,1.5105,1.5106,1.51045,1.5105,419999998.0
2009-11-12 03:00:00,1.5105,1.51055,1.51045,1.5105,319900000.0
2009-11-12 03:01:00,1.51045,1.51055,1.51045,1.5105,269300000.0
2009-11-12 03:02:00,1.5105,1.5105,1.51045,1.5105,133000000.0
2009-11-12 03:03:00,1.5105,1.5105,1.51045,1.5105,408200000.0
2009-11-12 03:04:00,1.5105,1.5105,1.51045,1.5105,101500000.0
2009-11-12 03:05:00,1.51045,1.51055,1.51045,1.51045,285000000.0
2009-11-12 03:06:00,1.5105,1.5105,1.51045,1.5105,439500000.0
2009-11-12 03:07:00,1.5105,1.51055,1.51045,1.51045,284300000.0
2009-11-12 03:08:00,1.5105,1.5105,1.51045,1.5105,94100000.0
2009-11-12 03:09:00,1.5105,1.5105,1.51045,1.51045,278700000.0
2009-11-12 03:10:00,1.51045,1.5105,1.51045,1.5105,151800000.0
2009-11-12 03:11:00,1.5105,1.5105,1.51045,1.51045,333100000.0
2009-11-12 03:12:00,1.5105,1.5105,1.51045,1.5105,44400000.0
2009-11-12 03:13:00,1.5105,1.5105,1.51045,1.51045,228000000.0
2009-11-12 03:14:00,1.51045,1.5105,1.51045,1.5105,289800000.0
2009-11-12 03:15:00,1.5105,1.5105,1.51045,1.51045,193900000.0
2009-11-12 03:16:00,1.5105,1.5105,1.51045,1.5105,261400000.0
2009-11-12 03:17:00,1.5105,1.5105,1.51045,1.5105,111300000.0
2009-11-12 03:18:00,1.51045,1.5105,1.51045,1.51045,75000000.0
2009-11-12 03:19:00,1.51045,1.51045,1.51045,1.51045,8000000.0
2009-11-12 03:20:00,1.51045,1.5105,1.51045,1.5105,205400000.0
2009-11-12 03:21:00,1.5105,1.5105,1.51045,1.51045,189400000.0
2009-11-12 03:22:00,1.5105,1.5105,1.51045,1.51045,197600000.0
2009-11-12 03:23:00,1.51045,1.51045,1.51045,1.51045,9520000.0
2009-11-12 03:24:00,1.51045,1.51045,1.51045,1.51045,6500000.0
2009-11-12 03:25:00,1.51015,1.51022,1.51003,1.51022,24000000.0
2009-11-12 03:26:00,1.51045,1.51045,1.51045,1.51045,1000000.0
2009-11-12 03:27:00,1.51045,1.51045,1.51045,1.51045,1000000.0
2009-11-12 03:28:00,1.51045,1.51045,1.51045,1.51045,2000000.0
2009-11-12 03:29:00,1.51017,1.51017,1.5099,1.51007,31900000.0
2009-11-12 03:30:00,1.50997,1.51015,1.50997,1.50998,97300000.0
2009-11-12 03:31:00,1.51045,1.51045,1.51045,1.51045,3500000.0
2009-11-12 03:32:00,1.51003,1.51019,1.51001,1.51019,10000000.0
2009-11-12 03:33:00,1.51045,1.51045,1.51045,1.51045,1500000.0
2009-11-12 03:34:00,1.51045,1.51045,1.51045,1.51045,3000000.0
2009-11-12 03:35:00,1.51045,1.51045,1.51045,1.51045,4000000.0
2009-11-12 03:36:00,1.51045,1.51045,1.51045,1.51045,6500000.0
2009-11-12 03:37:00,1.51045,1.51045,1.51045,1.51045,32900000.0
2009-11-12 03:38:00,1.51002,1.51023,1.50991,1.51015,21400000.0
2009-11-12 03:39:00,1.51014,1.51014,1.50982,1.50984,22500000.0
2009-11-12 03:40:00,1.51045,1.5105,1.51045,1.51045,211200000.0
2009-11-12 03:41:00,1.51045,1.51045,1.51045,1.51045,3000000.0
2009-11-12 03:42:00,1.51045,1.51045,1.51045,1.51045,1500000.0
2009-11-12 03:43:00,1.51045,1.51045,1.51045,1.51045,5000000.0
2009-11-12 03:44:00,1.51045,1.51045,1.51045,1.51045,14500000.0
2009-11-12 03:45:00,1.51045,1.51045,1.51045,1.51045,7500000.0
2009-11-12 03:46:00,1.51045,1.51045,1.51045,1.51045,5000000.0
2009-11-12 03:47:00,1.51045,1.51045,1.51045,1.51045,1000000.0
2009-11-12 03:48:00,1.51045,1.51045,1.51045,1.51045,20000000.0
2009-11-12 03:49:00,1.51045,1.51045,1.51045,1.51045,4000000.0
2009-11-12 03:50:00,1.51045,1.51045,1.51045,1.51045,29400000.0
2009-11-12 03:51:00,1.51045,1.51045,1.51045,1.51045,8900000.0
2009-11-12 03:52:00,1.51045,1.5105,1.51045,1.51045,205100000.0
2009-11-12 03:53:00,1.51045,1.5105,1.51045,1.51045,149900000.0
2009-11-12 03:54:00,1.5105,1.5105,1.51045,1.51045,26500000.0
2009-11-12 03:55:00,1.51045,1.51045,1.51045,1.51045,24600000.0
2009-11-12 03:56:00,1.51045,1.51045,1.51045,1.51045,123600000.0
2009-11-12 03:57:00,1.5105,1.5105,1.51045,1.5105,255300000.0
2009-11-12 03:58:00,1.5105,1.5105,1.51045,1.51045,314200000.0
2009-11-12 03:59:00,1.51045,1.5105,1.51045,1.5105,70900000.0
2009-11-12 04:00:00,1.51045,1.51055,1.51045,1.51055,64300000.0
2009-11-12 04:01:00,1.51055,1.51055,1.51055,1.51055,20400000.0
2009-11-12 04:02:00,1.51055,1.51055,1.51055,1.51055,5700000.0
2009-11-12 04:03:00,1.51055,1.51055,1.51055,1.51055,17800000.0
2009-11-12 04:04:00,1.51028,1.51042,1.51011,1.51034,31200000.0
2009-11-12 04:05:00,1.51055,1.51055,1.51055,1.51055,1000000.0
2009-11-12 04:06:00,1.51032,1.51039,1.51019,1.51019,22200000.0
2009-11-12 04:07:00,1.51055,1.51055,1.51055,1.51055,1000000.0
2009-11-12 04:08:00,1.51005,1.5104,1.51005,1.5104,13800000.0
2009-11-12 04:09:00,1.51055,1.51055,1.51055,1.51055,2000000.0
2009-11-12 04:10:00,1.51006,1.51036,1.51006,1.51031,230220000.0
2009-11-12 04:11:00,1.51055,1.51055,1.51055,1.51055,1000000.0
2009-11-12 04:12:00,1.51008,1.51034,1.51008,1.51027,53580000.0
2009-11-12 04:13:00,1.51026,1.5103,1.50998,1.51026,294220000.0
2009-11-12 04:14:00,1.50993,1.5103,1.50993,1.51026,408980000.0
2009-11-12 04:15:00,1.51021,1.51024,1.50998,1.51024,504130000.0
2009-11-12 04:16:00,1.51055,1.51055,1.51055,1.51055,1000000.0
2009-11-12 04:17:00,1.51055,1.51055,1.51055,1.51055,2500000.0
2009-11-12 04:18:00,1.51055,1.51055,1.51055,1.51055,1000000.0
2009-11-12 04:19:00,1.51055,1.51055,1.51055,1.51055,12000000.0
2009-11-12 04:20:00,1.51055,1.51055,1.51055,1.51055,2500000.0
2009-11-12 04:21:00,1.51055,1.51055,1.51055,1.51055,2000000.0
2009-11-12 04:22:00,1.51055,1.51055,1.51055,1.51055,5000000.0
2009-11-12 04:23:00,1.51025,1.51027,1.51009,1.51027,18700000.0
2009-11-12 04:24:00,1.50979,1.51027,1.50979,1.51027,13100000.0
2009-11-12 04:25:00,1.51029,1.5103,1.51,1.5103,76800000.0
2009-11-12 04:26:00,1.51055,1.51055,1.51055,1.51055,2500000.0
2009-11-12 04:27:00,1.51055,1.51055,1.51055,1.51055,1000000.0
2009-11-12 04:28:00,1.50997,1.51026,1.50997,1.51026,45940000.0
2009-11-12 04:29:00,1.51019,1.51032,1.51015,1.51032,175990000.0
2009-11-12 04:30:00,1.51055,1.51055,1.51055,1.51055,2000000.0
2009-11-12 04:31:00,1.51021,1.51027,1.51,1.51027,57230000.0
2009-11-12 04:32:00,1.51003,1.51031,1.51001,1.51031,111160000.0
2009-11-12 04:33:00,1.51018,1.51033,1.50996,1.51033,182070000.0
2009-11-12 04:34:00,1.5099,1.51026,1.5099,1.5102,59380000.0
2009-11-12 04:35:00,1.51055,1.51055,1.51055,1.51055,1000000.0
2009-11-12 04:36:00,1.51018,1.51032,1.51002,1.51032,124800000.0
2009-11-12 04:37:00,1.51025,1.51033,1.51006,1.51025,29660000.0
2009-11-12 04:38:00,1.51055,1.51055,1.51055,1.51055,1000000.0
2009-11-12 04:39:00,1.51055,1.51055,1.51055,1.51055,2000000.0
2009-11-12 04:40:00,1.5101,1.51037,1.51001,1.51023,126000000.0
2009-11-12 04:41:00,1.51055,1.51055,1.51055,1.51055,3000000.0
2009-11-12 04:42:00,1.51003,1.51029,1.50985,1.51026,70400000.0
2009-11-12 04:43:00,1.51055,1.51055,1.51055,1.51055,500000.0
2009-11-12 04:44:00,1.51055,1.51055,1.51055,1.51055,2500000.0
2009-11-12 04:45:00,1.51055,1.51055,1.51055,1.51055,1500000.0
2009-11-12 04:46:00,1.5102,1.51032,1.51001,1.51025,35700000.0
2009-11-12 04:47:00,1.51026,1.51032,1.51016,1.5103,101100000.0
2009-11-12 04:48:00,1.51004,1.51033,1.51003,1.5103,33600000.0
2009-11-12 04:49:00,1.51055,1.51055,1.51055,1.51055,14500000.0
2009-11-12 04:50:00,1.51055,1.51055,1.51055,1.51055,4000000.0
2009-11-12 04:51:00,1.51055,1.51055,1.51055,1.51055,2500000.0
2009-11-12 04:52:00,1.51055,1.51055,1.51055,1.51055,12000000.0
2009-11-12 04:53:00,1.51055,1.51055,1.51055,1.51055,3000000.0
2009-11-12 04:54:00,1.51055,1.51055,1.51055,1.51055,2500000.0
2009-11-12 04:55:00,1.51055,1.51055,1.51055,1.51055,5000000.0
2009-11-12 04:56:00,1.51055,1.51055,1.51055,1.51055,2500000.0
2009-11-12 04:57:00,1.51055,1.51055,1.51055,1.51055,6500000.0
2009-11-12 04:58:00,1.51055,1.51055,1.51055,1.51055,6000000.0
2009-11-12 04:59:00,1.51055,1.51055,1.51055,1.51055,11500000.0
2009-11-12 05:00:00,1.51055,1.51055,1.51055,1.51055,7500000.0
2009-11-12 05:01:00,1.51055,1.51055,1.51055,1.51055,20000000.0
2009-11-12 05:02:00,1.51055,1.51055,1.51055,1.51055,9000000.0
2009-11-12 05:03:00,1.51055,1.51055,1.51055,1.51055,500000.0
2009-11-12 05:04:00,1.50964,1.51028,1.50964,1.51028,42100000.0
2009-11-12 05:05:00,1.51055,1.51055,1.51055,1.51055,11000000.0
2009-11-12 05:06:00,1.51055,1.51055,1.51055,1.51055,13000000.0
2009-11-12 05:07:00,1.51055,1.51055,1.51055,1.51055,13000000.0
2009-11-12 05:08:00,1.51009,1.51036,1.50996,1.51036,333000000.0
2009-11-12 05:09:00,1.51038,1.51038,1.51,1.51026,395400000.0
2009-11-12 05:10:00,1.51055,1.51055,1.51055,1.51055,18000000.0
2009-11-12 05:11:00,1.51055,1.51055,1.51055,1.51055,23000000.0
2009-11-12 05:12:00,1.51055,1.51055,1.51055,1.51055,5500000.0
2009-11-12 05:13:00,1.51022,1.51035,1.51009,1.5101,58300000.0
2009-11-12 05:14:00,1.51055,1.51055,1.51055,1.51055,11500000.0
2009-11-12 05:15:00,1.51055,1.51055,1.51055,1.51055,14500000.0
2009-11-12 05:16:00,1.51055,1.5106,1.51055,1.5106,10000000.0
2009-11-12 05:17:00,1.5106,1.5106,1.5106,1.5106,7000000.0
2009-11-12 05:18:00,1.5106,1.5106,1.5106,1.5106,4000000.0
2009-11-12 05:19:00,1.5106,1.5106,1.5106,1.5106,1500000.0
2009-11-12 05:20:00,1.5106,1.5106,1.5106,1.5106,9500000.0
2009-11-12 05:21:00,1.5106,1.5106,1.5106,1.5106,12500000.0
2009-11-12 05:22:00,1.5106,1.5106,1.5106,1.5106,8500000.0
2009-11-12 05:23:00,1.5106,1.5106,1.5106,1.5106,5500000.0
2009-11-12 05:24:00,1.5106,1.5106,1.5106,1.5106,11500000.0
2009-11-12 05:25:00,1.5106,1.5106,1.5106,1.5106,4500000.0
2009-11-12 05:26:00,1.5106,1.5106,1.5106,1.5106,6500000.0
2009-11-12 05:27:00,1.5106,1.5106,1.5106,1.5106,5000000.0
2009-11-12 05:28:00,1.5106,1.5106,1.5106,1.5106,4000000.0
2009-11-12 05:29:00,1.5106,1.5106,1.5106,1.5106,5500000.0
2009-11-12 05:30:00,1.5106,1.5106,1.5106,1.5106,3000000.0
2009-11-12 05:31:00,1.5106,1.5106,1.5106,1.5106,1000000.0
2009-11-12 05:32:00,1.5106,1.5106,1.5106,1.5106,6000000.0
2009-11-12 05:33:00,1.5106,1.5106,1.5106,1.5106,1000000.0
2009-11-12 05:34:00,1.5106,1.5106,1.5106,1.5106,7000000.0
2009-11-12 05:35:00,1.5106,1.5106,1.5106,1.5106,18000000.0
2009-11-12 05:36:00,1.5106,1.5106,1.5106,1.5106,6500000.0
2009-11-12 05:37:00,1.5106,1.5106,1.5106,1.5106,2500000.0
2009-11-12 05:38:00,1.5106,1.5106,1.5106,1.5106,6000000.0
2009-11-12 05:39:00,1.5106,1.5106,1.5106,1.5106,4000000.0
2009-11-12 05:40:00,1.5106,1.5106,1.5106,1.5106,3000000.0
2009-11-12 05:41:00,1.5106,1.5106,1.5106,1.5106,9000000.0
2009-11-12 05:42:00,1.5106,1.5106,1.5106,1.5106,5500000.0
2009-11-12 05:43:00,1.5106,1.5106,1.5106,1.5106,500000.0
2009-11-12 05:44:00,1.5106,1.5106,1.5106,1.5106,1500000.0
2009-11-12 05:45:00,1.5106,1.5106,1.5106,1.5106,3500000.0
2009-11-12 05:46:00,1.5106,1.5106,1.5106,1.5106,500000.0
2009-11-12 05:47:00,1.5106,1.5106,1.5106,1.5106,10500000.0
2009-11-12 05:48:00,1.5106,1.5106,1.5106,1.5106,6000000.0
2009-11-12 05:49:00,1.5106,1.5106,1.5106,1.5106,4000000.0
2009-11-12 05:50:00,1.5106,1.5106,1.5106,1.5106,3500000.0
2009-11-12 05:51:00,1.5106,1.5106,1.5106,1.5106,10500000.0
2009-11-12 05:52:00,1.5106,1.5106,1.5106,1.5106,24000000.0
2009-11-12 05:53:00,1.5106,1.5106,1.5106,1.5106,3500000.0
2009-11-12 05:54:00,1.5106,1.5106,1.5106,1.5106,16000000.0
2009-11-12 05:55:00,1.5106,1.5106,1.5106,1.5106,14500000.0
2009-11-12 05:56:00,1.5106,1.5106,1.5106,1.5106,3000000.0
2009-11-12 05:57:00,1.5106,1.5106,1.5106,1.5106,16500000.0
2009-11-12 05:58:00,1.5106,1.5106,1.5102,1.51035,183800000.0
2009-11-12 05:59:00,1.51035,1.51035,1.51035,1.51035,115200000.0
2009-11-12 06:00:00,1.51035,1.51035,1.51035,1.51035,160800000.0
2009-11-12 06:01:00,1.51035,1.51035,1.51035,1.51035,136000000.0
2009-11-12 06:02:00,1.51035,1.5104,1.51035,1.51035,57200000.0
2009-11-12 06:03:00,1.51035,1.5104,1.51035,1.51035,86700000.0
2009-11-12 06:04:00,1.51035,1.5104,1.51035,1.51035,241800000.0
2009-11-12 06:05:00,1.51035,1.51035,1.51035,1.51035,46500000.0
2009-11-12 06:06:00,1.51035,1.51035,1.51035,1.51035,171400000.0
2009-11-12 06:07:00,1.51035,1.5104,1.51035,1.51035,574900000.0
2009-11-12 06:08:00,1.51035,1.5104,1.51035,1.51035,310100000.0
2009-11-12 06:09:00,1.51035,1.51035,1.51035,1.51035,240000000.0
2009-11-12 06:10:00,1.51035,1.51035,1.51035,1.51035,112200000.0
2009-11-12 06:11:00,1.51035,1.51035,1.51035,1.51035,192300000.0
2009-11-12 06:12:00,1.51035,1.51035,1.51035,1.51035,125100000.0
2009-11-12 06:13:00,1.51035,1.5104,1.51035,1.51035,96800000.0
2009-11-12 06:14:00,1.51035,1.51035,1.5103,1.51035,169500000.0
2009-11-12 06:15:00,1.51035,1.51035,1.51035,1.51035,32000000.0
2009-11-12 06:16:00,1.51035,1.51035,1.51025,1.51025,212200000.0
2009-11-12 06:17:00,1.5103,1.5103,1.51025,1.5103,358700000.0
2009-11-12 06:18:00,1.5103,1.51035,1.51025,1.51025,89200000.0
2009-11-12 06:19:00,1.51025,1.51035,1.51025,1.51025,126400000.0
2009-11-12 06:20:00,1.51025,1.51025,1.51025,1.51025,31200000.0
2009-11-12 06:21:00,1.51011,1.51011,1.50985,1.50985,169360000.0
2009-11-12 06:22:00,1.51025,1.5103,1.5102,1.51025,129500000.0
2009-11-12 06:23:00,1.51025,1.51035,1.51025,1.51025,235799998.0
2009-11-12 06:24:00,1.51035,1.51035,1.5102,1.51025,275300000.0
2009-11-12 06:25:00,1.5102,1.51035,1.51015,1.51015,140900000.0
2009-11-12 06:26:00,1.51015,1.51015,1.51015,1.51015,56000000.0
2009-11-12 06:27:00,1.51015,1.51015,1.51015,1.51015,187200000.0
2009-11-12 06:28:00,1.51015,1.51015,1.51015,1.51015,249600000.0
2009-11-12 06:29:00,1.51015,1.5102,1.51015,1.51015,322400000.0
2009-11-12 06:30:00,1.5102,1.5102,1.51015,1.51015,247100000.0
2009-11-12 06:31:00,1.51015,1.51015,1.51005,1.51015,117000000.0
2009-11-12 06:32:00,1.5101,1.51015,1.5101,1.51015,38300000.0
2009-11-12 06:33:00,1.51015,1.51015,1.51005,1.5101,74600000.0
2009-11-12 06:34:00,1.51005,1.5101,1.51005,1.51005,249100000.0
2009-11-12 06:35:00,1.51005,1.5101,1.51005,1.5101,203700000.0
2009-11-12 06:36:00,1.5101,1.5101,1.51005,1.51005,191600000.0
2009-11-12 06:37:00,1.51005,1.5101,1.51005,1.51005,87200000.0
2009-11-12 06:38:00,1.5101,1.5101,1.51005,1.5101,110100000.0
2009-11-12 06:39:00,1.5101,1.5101,1.51005,1.51005,176800000.0
2009-11-12 06:40:00,1.51005,1.51005,1.51005,1.51005,58000000.0
2009-11-12 06:41:00,1.51005,1.51005,1.51,1.51005,78300000.0
2009-11-12 06:42:00,1.51005,1.51005,1.51005,1.51005,120800000.0
2009-11-12 06:43:00,1.51005,1.5101,1.51005,1.5101,414600000.0
2009-11-12 06:44:00,1.51005,1.51015,1.51005,1.51015,181200000.0
2009-11-12 06:45:00,1.51015,1.51015,1.51005,1.5101,154300000.0
2009-11-12 06:46:00,1.5101,1.51015,1.51005,1.5101,198100000.0
2009-11-12 06:47:00,1.51015,1.51015,1.51005,1.5101,194100000.0
2009-11-12 06:48:00,1.5101,1.5101,1.51005,1.5101,101100000.0
2009-11-12 06:49:00,1.5101,1.51015,1.51005,1.51015,154100000.0
2009-11-12 06:50:00,1.51015,1.5102,1.51005,1.5101,82700000.0
2009-11-12 06:51:00,1.51005,1.5101,1.51005,1.5101,51200000.0
2009-11-12 06:52:00,1.5101,1.5101,1.51005,1.5101,124700000.0
2009-11-12 06:53:00,1.5101,1.5101,1.5101,1.5101,20000000.0
2009-11-12 06:54:00,1.5101,1.51015,1.51005,1.51015,135400000.0
2009-11-12 06:55:00,1.51015,1.51025,1.51005,1.5101,116999999.0
2009-11-12 06:56:00,1.5101,1.5101,1.5101,1.5101,5800000.0
2009-11-12 06:57:00,1.5101,1.5101,1.51005,1.51005,94000000.0
2009-11-12 06:58:00,1.51005,1.51005,1.51005,1.51005,44800000.0
2009-11-12 06:59:00,1.51005,1.5101,1.51005,1.5101,89400000.0
2009-11-12 07:00:00,1.5101,1.51015,1.51005,1.5101,129300000.0
2009-11-12 07:01:00,1.5101,1.5101,1.51005,1.51005,230400000.0
2009-11-12 07:02:00,1.51005,1.51015,1.51,1.5101,403400000.0
2009-11-12 07:03:00,1.5101,1.51015,1.51,1.51,393099999.0
2009-11-12 07:04:00,1.51005,1.5101,1.51005,1.5101,262300000.0
2009-11-12 07:05:00,1.5101,1.5101,1.51,1.51,205600000.0
2009-11-12 07:06:00,1.51,1.51005,1.51,1.51,196900000.0
2009-11-12 07:07:00,1.51,1.51005,1.51,1.51,51200000.0
2009-11-12 07:08:00,1.51,1.51005,1.51,1.51005,419200000.0
2009-11-12 07:09:00,1.51005,1.5101,1.51,1.51005,279000000.0
2009-11-12 07:10:00,1.51005,1.51015,1.51,1.51015,190400000.0
2009-11-12 07:11:00,1.51015,1.51015,1.51,1.51005,483900000.0
2009-11-12 07:12:00,1.5101,1.5101,1.51,1.51005,313900000.0
2009-11-12 07:13:00,1.51005,1.51005,1.51,1.51005,179300000.0
2009-11-12 07:14:00,1.51005,1.51005,1.51,1.51,582900000.0
2009-11-12 07:15:00,1.51005,1.51005,1.51,1.51,737500000.0
2009-11-12 07:16:00,1.51005,1.51005,1.51,1.51,133400000.0
2009-11-12 07:17:00,1.51,1.51005,1.51,1.51005,365500000.0
2009-11-12 07:18:00,1.51005,1.5101,1.51005,1.51005,646600000.0
2009-11-12 07:19:00,1.51005,1.5101,1.51,1.51005,583300000.0
2009-11-12 07:20:00,1.51005,1.5101,1.51,1.51,504600000.0
2009-11-12 07:21:00,1.51005,1.5101,1.51005,1.5101,265700000.0
2009-11-12 07:22:00,1.5101,1.5101,1.51,1.51005,434700000.0
2009-11-12 07:23:00,1.51005,1.5101,1.51005,1.51005,143500000.0
2009-11-12 07:24:00,1.51005,1.5101,1.51,1.51005,137500000.0
2009-11-12 07:25:00,1.51,1.5101,1.51,1.51,559400000.0
2009-11-12 07:26:00,1.51,1.51005,1.51,1.51,367000000.0
2009-11-12 07:27:00,1.51005,1.5101,1.50995,1.51005,224300001.0
2009-11-12 07:28:00,1.51005,1.51005,1.50995,1.51005,364500000.0
2009-11-12 07:29:00,1.51005,1.51005,1.51,1.51005,176000000.0
2009-11-12 07:30:00,1.51005,1.5101,1.51,1.5101,108200000.0
2009-11-12 07:31:00,1.5101,1.5101,1.51,1.5101,142800000.0
2009-11-12 07:32:00,1.5101,1.5101,1.5101,1.5101,172800000.0
2009-11-12 07:33:00,1.5101,1.5101,1.51005,1.51005,159400000.0
2009-11-12 07:34:00,1.51005,1.5101,1.51005,1.5101,131200000.0
2009-11-12 07:35:00,1.5101,1.5101,1.5101,1.5101,86400000.0
2009-11-12 07:36:00,1.5101,1.5101,1.5101,1.5101,132200000.0
2009-11-12 07:37:00,1.5101,1.5101,1.5101,1.5101,48800000.0
2009-11-12 07:38:00,1.5101,1.5101,1.5101,1.5101,302400000.0
2009-11-12 07:39:00,1.5101,1.51015,1.51005,1.51005,209800000.0
2009-11-12 07:40:00,1.51005,1.5101,1.51005,1.5101,194000000.0
2009-11-12 07:41:00,1.5101,1.5101,1.5101,1.5101,293600000.0
2009-11-12 07:42:00,1.5101,1.51015,1.5101,1.5101,118400000.0
2009-11-12 07:43:00,1.5101,1.5101,1.5101,1.5101,24600000.0
2009-11-12 07:44:00,1.5101,1.5101,1.51005,1.5101,39000000.0
2009-11-12 07:45:00,1.5101,1.5101,1.5101,1.5101,32800000.0
2009-11-12 07:46:00,1.5101,1.5101,1.51005,1.5101,58800000.0
2009-11-12 07:47:00,1.5101,1.5101,1.51005,1.51005,40600000.0
2009-11-12 07:48:00,1.51005,1.51005,1.51005,1.51005,59200000.0
2009-11-12 07:49:00,1.51005,1.51005,1.51005,1.51005,25600000.0
2009-11-12 07:50:00,1.51005,1.51005,1.51005,1.51005,136900000.0
2009-11-12 07:51:00,1.51005,1.51015,1.51005,1.51015,91400000.0
2009-11-12 07:52:00,1.51015,1.51015,1.51015,1.51015,27200000.0
2009-11-12 07:53:00,1.51015,1.51015,1.5101,1.51015,132000000.0
2009-11-12 07:54:00,1.51015,1.51025,1.5101,1.5101,339800000.0
2009-11-12 07:55:00,1.5101,1.51015,1.5101,1.5101,174400000.0
2009-11-12 07:56:00,1.5101,1.5101,1.5101,1.5101,43200000.0
2009-11-12 07:57:00,1.5101,1.51015,1.5101,1.5101,293200002.0
2009-11-12 07:58:00,1.51015,1.51015,1.5101,1.5101,342600000.0
2009-11-12 07:59:00,1.51015,1.5104,1.5101,1.5104,265600000.0
2009-11-12 08:00:00,1.5104,1.51045,1.5103,1.5104,424300000.0
2009-11-12 08:01:00,1.5104,1.5104,1.51035,1.51035,74400000.0
2009-11-12 08:02:00,1.51035,1.5104,1.5103,1.51035,97000000.0
2009-11-12 08:03:00,1.5104,1.5104,1.51035,1.51035,115500000.0
2009-11-12 08:04:00,1.51035,1.51035,1.51025,1.5103,324400000.0
2009-11-12 08:05:00,1.5103,1.51045,1.5103,1.5104,263700000.0
2009-11-12 08:06:00,1.5104,1.5104,1.5104,1.5104,66400000.0
2009-11-12 08:07:00,1.5104,1.5105,1.51035,1.5104,305800000.0
2009-11-12 08:08:00,1.5104,1.5104,1.51035,1.51035,181200000.0
2009-11-12 08:09:00,1.51035,1.51035,1.5103,1.51035,238700000.0
2009-11-12 08:10:00,1.51035,1.51035,1.5103,1.5103,121400000.0
2009-11-12 08:11:00,1.51035,1.51035,1.5103,1.5103,456900000.0
2009-11-12 08:12:00,1.5103,1.5105,1.5103,1.51045,462100000.0
2009-11-12 08:13:00,1.5105,1.5105,1.51035,1.5104,189599998.0
2009-11-12 08:14:00,1.5104,1.51045,1.51035,1.5104,257400000.0
2009-11-12 08:15:00,1.5104,1.51045,1.51035,1.51035,103300000.0
2009-11-12 08:16:00,1.5103,1.51045,1.5103,1.51035,220900000.0
2009-11-12 08:17:00,1.51035,1.5104,1.5103,1.5104,177200000.0
2009-11-12 08:18:00,1.5104,1.5104,1.5102,1.5103,306000000.0
2009-11-12 08:19:00,1.5103,1.5104,1.51025,1.51035,234600000.0
2009-11-12 08:20:00,1.51035,1.51035,1.51025,1.51025,140800000.0
2009-11-12 08:21:00,1.51025,1.5103,1.51025,1.51025,143600000.0
2009-11-12 08:22:00,1.51025,1.5103,1.5102,1.51025,365900000.0
2009-11-12 08:23:00,1.5102,1.5103,1.5102,1.5103,226400000.0
2009-11-12 08:24:00,1.5103,1.5103,1.5102,1.51025,308400000.0
2009-11-12 08:25:00,1.5102,1.51025,1.5102,1.5102,187700000.0
2009-11-12 08:26:00,1.5102,1.5102,1.5102,1.5102,127200000.0
2009-11-12 08:27:00,1.5102,1.5102,1.51015,1.51015,210000000.0
2009-11-12 08:28:00,1.51015,1.5102,1.51015,1.51015,166200000.0
2009-11-12 08:29:00,1.5102,1.5102,1.51015,1.5102,75900000.0
2009-11-12 08:30:00,1.5102,1.51025,1.51015,1.51025,142600000.0
2009-11-12 08:31:00,1.51025,1.51025,1.51025,1.51025,180000000.0
2009-11-12 08:32:00,1.51025,1.51025,1.5102,1.5102,45700000.0
2009-11-12 08:33:00,1.5102,1.5102,1.5102,1.5102,253400000.0
2009-11-12 08:34:00,1.5102,1.51025,1.5102,1.51025,75200000.0
2009-11-12 08:35:00,1.51025,1.51025,1.5102,1.5102,221500000.0
2009-11-12 08:36:00,1.5102,1.5102,1.5102,1.5102,175100000.0
2009-11-12 08:37:00,1.5102,1.5102,1.5102,1.5102,23100000.0
2009-11-12 08:38:00,1.5102,1.51025,1.5102,1.51025,95600000.0
2009-11-12 08:39:00,1.51025,1.51035,1.51025,1.51035,160100000.0
2009-11-12 08:40:00,1.5103,1.5104,1.51025,1.51025,65300000.0
2009-11-12 08:41:00,1.51025,1.5104,1.51025,1.5103,100800000.0
2009-11-12 08:42:00,1.5103,1.5103,1.51025,1.51025,304300000.0
2009-11-12 08:43:00,1.51025,1.5103,1.5102,1.5102,249600000.0
2009-11-12 08:44:00,1.5102,1.5103,1.5102,1.5102,330400000.0
2009-11-12 08:45:00,1.5102,1.5103,1.5102,1.5102,377900000.0
2009-11-12 08:46:00,1.5102,1.5103,1.5102,1.5102,334700000.0
2009-11-12 08:47:00,1.5102,1.5103,1.5102,1.5102,328100000.0
2009-11-12 08:48:00,1.5102,1.5102,1.51015,1.51015,515700000.0
2009-11-12 08:49:00,1.51015,1.5102,1.51015,1.5102,347300000.0
2009-11-12 08:50:00,1.5102,1.5102,1.51015,1.51015,65700000.0
2009-11-12 08:51:00,1.51015,1.51015,1.51015,1.51015,532600000.0
2009-11-12 08:52:00,1.51015,1.5103,1.51015,1.5102,645400000.0
2009-11-12 08:53:00,1.51015,1.51025,1.51015,1.51025,564100000.0
2009-11-12 08:54:00,1.5102,1.51035,1.5102,1.5102,200600000.0
2009-11-12 08:55:00,1.51025,1.51025,1.5102,1.5102,162200000.0
2009-11-12 08:56:00,1.5103,1.5104,1.5102,1.5103,447500000.0
2009-11-12 08:57:00,1.5103,1.51035,1.5102,1.5102,510300000.0
2009-11-12 08:58:00,1.5102,1.5104,1.5102,1.51025,459900000.0
2009-11-12 08:59:00,1.51025,1.5103,1.51015,1.51015,493200000.0
2009-11-12 09:00:00,1.51015,1.51025,1.51015,1.5102,360900000.0
2009-11-12 09:01:00,1.5102,1.5103,1.5102,1.5102,477500000.0
2009-11-12 09:02:00,1.5102,1.5102,1.51015,1.5102,290800000.0
2009-11-12 09:03:00,1.5102,1.5103,1.5102,1.5102,315200000.0
2009-11-12 09:04:00,1.5102,1.5102,1.5102,1.5102,180500000.0
2009-11-12 09:05:00,1.51025,1.51025,1.5102,1.51025,531300000.0
2009-11-12 09:06:00,1.5102,1.51025,1.5102,1.5102,92800000.0
2009-11-12 09:07:00,1.5102,1.5102,1.51015,1.5102,149600000.0
2009-11-12 09:08:00,1.5102,1.5102,1.51015,1.5102,134400000.0
2009-11-12 09:09:00,1.5102,1.5102,1.5101,1.5101,99900000.0
2009-11-12 09:10:00,1.5101,1.51015,1.50985,1.50995,354800000.0
2009-11-12 09:11:00,1.50995,1.51,1.50985,1.50995,313400000.0
2009-11-12 09:12:00,1.50995,1.5102,1.50995,1.5102,142000000.0
2009-11-12 09:13:00,1.5102,1.51025,1.51,1.51005,251700000.0
2009-11-12 09:14:00,1.51005,1.5101,1.51,1.5101,188000000.0
2009-11-12 09:15:00,1.51005,1.5102,1.51,1.51,185199999.0
2009-11-12 09:16:00,1.51,1.5101,1.51,1.51,168600000.0
2009-11-12 09:17:00,1.51,1.51005,1.5099,1.51,516800000.0
2009-11-12 09:18:00,1.51,1.5102,1.51,1.5101,476800000.0
2009-11-12 09:19:00,1.5101,1.51015,1.5101,1.5101,482400000.0
2009-11-12 09:20:00,1.5101,1.51015,1.5101,1.5101,88400000.0
2009-11-12 09:21:00,1.5101,1.51025,1.5101,1.5101,446400001.0
2009-11-12 09:22:00,1.5102,1.5103,1.5101,1.5102,165500000.0
2009-11-12 09:23:00,1.5102,1.51025,1.51015,1.51025,105700000.0
2009-11-12 09:24:00,1.51025,1.51025,1.5102,1.5102,162800000.0
2009-11-12 09:25:00,1.51015,1.5103,1.5101,1.5102,236900000.0
2009-11-12 09:26:00,1.5102,1.51025,1.51015,1.51015,71800000.0
2009-11-12 09:27:00,1.51015,1.51025,1.51015,1.5102,116000000.0
2009-11-12 09:28:00,1.5102,1.51025,1.5102,1.51025,178800000.0
2009-11-12 09:29:00,1.51025,1.51025,1.51025,1.51025,92400000.0
2009-11-12 09:30:00,1.51025,1.5103,1.5102,1.5103,441500001.0
2009-11-12 09:31:00,1.5103,1.5103,1.51025,1.51025,144700000.0
2009-11-12 09:32:00,1.51025,1.51035,1.5102,1.5102,178700000.0
2009-11-12 09:33:00,1.51025,1.51035,1.5102,1.5103,275600000.0
2009-11-12 09:34:00,1.5103,1.5104,1.5103,1.51035,363700000.0
2009-11-12 09:35:00,1.51035,1.5105,1.5103,1.51045,419499999.0
2009-11-12 09:36:00,1.51045,1.51045,1.51025,1.5104,315500000.0
2009-11-12 09:37:00,1.51045,1.51045,1.51035,1.51045,214300000.0
2009-11-12 09:38:00,1.51045,1.51045,1.5104,1.51045,85200000.0
2009-11-12 09:39:00,1.5104,1.5104,1.51035,1.51035,45600000.0
2009-11-12 09:40:00,1.51035,1.5104,1.5103,1.5104,236800000.0
2009-11-12 09:41:00,1.5104,1.5104,1.5103,1.5103,127600000.0
2009-11-12 09:42:00,1.51035,1.5104,1.51025,1.51025,76800000.0
2009-11-12 09:43:00,1.5103,1.5103,1.5103,1.5103,19200000.0
2009-11-12 09:44:00,1.5103,1.51035,1.51025,1.51025,151199998.0
2009-11-12 09:45:00,1.51025,1.5104,1.51025,1.51035,181400000.0
2009-11-12 09:46:00,1.51035,1.5105,1.51035,1.51045,523000000.0
2009-11-12 09:47:00,1.5105,1.5106,1.51045,1.5106,735399996.0
2009-11-12 09:48:00,1.5106,1.5107,1.5105,1.5105,808199999.0
2009-11-12 09:49:00,1.51055,1.5106,1.51045,1.51055,798300000.0
2009-11-12 09:50:00,1.51055,1.5106,1.5104,1.51045,836100001.0
2009-11-12 09:51:00,1.51045,1.5106,1.5104,1.51045,885700000.0
2009-11-12 09:52:00,1.51045,1.5105,1.51035,1.5104,441300000.0
2009-11-12 09:53:00,1.5104,1.5104,1.5103,1.5103,309200000.0
2009-11-12 09:54:00,1.5103,1.51035,1.5103,1.5103,468600000.0
2009-11-12 09:55:00,1.5103,1.51035,1.5103,1.5103,303500000.0
2009-11-12 09:56:00,1.5103,1.51035,1.51025,1.5103,537800000.0
2009-11-12 09:57:00,1.5103,1.51045,1.5103,1.5104,595300001.0
2009-11-12 09:58:00,1.5104,1.51045,1.5103,1.5103,336900000.0
2009-11-12 09:59:00,1.5103,1.5104,1.5102,1.51035,339400000.0
2009-11-12 10:00:00,1.51035,1.5105,1.5103,1.5104,808000003.0
2009-11-12 10:01:00,1.5104,1.51045,1.5104,1.5104,154700000.0
2009-11-12 10:02:00,1.5104,1.51065,1.5104,1.51055,896599994.0
2009-11-12 10:03:00,1.51055,1.5106,1.5105,1.51055,902999998.0
2009-11-12 10:04:00,1.51055,1.51055,1.5104,1.51055,701600000.0
2009-11-12 10:05:00,1.51055,1.51055,1.5104,1.5104,429300000.0
2009-11-12 10:06:00,1.51035,1.51035,1.51035,1.51035,176000000.0
2009-11-12 10:07:00,1.51035,1.5105,1.51035,1.51045,474000000.0
2009-11-12 10:08:00,1.51045,1.5106,1.51045,1.5106,962100001.0
2009-11-12 10:09:00,1.5106,1.5106,1.5104,1.5104,1167599990.0
2009-11-12 10:10:00,1.51045,1.51055,1.51045,1.5105,479900000.0
2009-11-12 10:11:00,1.5105,1.51055,1.5104,1.51045,380200000.0
2009-11-12 10:12:00,1.5105,1.51055,1.5104,1.5105,1139299994.0
2009-11-12 10:13:00,1.5105,1.51055,1.5104,1.51055,314499999.0
2009-11-12 10:14:00,1.51055,1.51055,1.5104,1.51045,672200000.0
2009-11-12 10:15:00,1.5105,1.5105,1.5104,1.51045,759499999.0
2009-11-12 10:16:00,1.5105,1.51055,1.5104,1.5105,512200000.0
2009-11-12 10:17:00,1.5105,1.51055,1.5104,1.51045,183200000.0
2009-11-12 10:18:00,1.51045,1.5105,1.5104,1.51045,594200002.0
2009-11-12 10:19:00,1.51045,1.51045,1.51035,1.51045,345100000.0
2009-11-12 10:20:00,1.51045,1.51055,1.51045,1.51055,618399999.0
2009-11-12 10:21:00,1.51055,1.51055,1.51045,1.5105,412400000.0
2009-11-12 10:22:00,1.5105,1.5106,1.51045,1.51055,511100000.0
2009-11-12 10:23:00,1.51055,1.51065,1.5104,1.5105,791599999.0
2009-11-12 10:24:00,1.5105,1.51055,1.5105,1.5105,269500000.0
2009-11-12 10:25:00,1.5105,1.51055,1.5104,1.5104,568200001.0
2009-11-12 10:26:00,1.5104,1.51045,1.51035,1.51035,515200000.0
2009-11-12 10:27:00,1.51035,1.5104,1.51025,1.5103,406300000.0
2009-11-12 10:28:00,1.5103,1.5104,1.5103,1.51035,513600000.0
2009-11-12 10:29:00,1.51035,1.51045,1.51035,1.51045,367800000.0
2009-11-12 10:30:00,1.51045,1.51045,1.5104,1.51045,211400000.0
2009-11-12 10:31:00,1.51045,1.51045,1.5104,1.51045,373200000.0
2009-11-12 10:32:00,1.51045,1.51045,1.51045,1.51045,394200000.0
2009-11-12 10:33:00,1.51045,1.51045,1.51045,1.51045,268400000.0
2009-11-12 10:34:00,1.51045,1.51045,1.51045,1.51045,319100000.0
2009-11-12 10:35:00,1.51045,1.51045,1.51045,1.51045,314600000.0
2009-11-12 10:36:00,1.51045,1.5105,1.51035,1.51045,486699998.0
2009-11-12 10:37:00,1.51045,1.51045,1.51035,1.51045,435300000.0
2009-11-12 10:38:00,1.5104,1.51045,1.51035,1.5104,236200000.0
2009-11-12 10:39:00,1.5104,1.5104,1.51035,1.5104,427499999.0
2009-11-12 10:40:00,1.5104,1.5105,1.51035,1.51045,518500000.0
2009-11-12 10:41:00,1.51045,1.51055,1.51045,1.5105,626800000.0
2009-11-12 10:42:00,1.5105,1.5106,1.5104,1.5105,666700000.0
2009-11-12 10:43:00,1.51055,1.51055,1.5104,1.51045,347500000.0
2009-11-12 10:44:00,1.51045,1.5105,1.5104,1.51045,317899998.0
2009-11-12 10:45:00,1.51045,1.5105,1.5104,1.51045,217200000.0
2009-11-12 10:46:00,1.51045,1.5105,1.51045,1.51045,295900001.0
2009-11-12 10:47:00,1.5105,1.5105,1.51045,1.5105,309999999.0
2009-11-12 10:48:00,1.5105,1.5105,1.51045,1.5105,284000000.0
2009-11-12 10:49:00,1.5105,1.5105,1.5105,1.5105,91200000.0
2009-11-12 10:50:00,1.5105,1.5105,1.5105,1.5105,67200000.0
2009-11-12 10:51:00,1.5105,1.5105,1.51045,1.51045,340200000.0
2009-11-12 10:52:00,1.51045,1.51055,1.51035,1.51035,603400002.0
2009-11-12 10:53:00,1.51035,1.51045,1.51035,1.51035,479300000.0
2009-11-12 10:54:00,1.51035,1.51035,1.51035,1.51035,476200000.0
2009-11-12 10:55:00,1.51035,1.51035,1.51035,1.51035,472500000.0
2009-11-12 10:56:00,1.51035,1.51035,1.5103,1.5103,527100000.0
2009-11-12 10:57:00,1.5103,1.5103,1.5102,1.51025,323000000.0
2009-11-12 10:58:00,1.51025,1.51025,1.5102,1.5102,323600000.0
2009-11-12 10:59:00,1.51025,1.5103,1.51025,1.5103,233100001.0
2009-11-12 11:00:00,1.5103,1.51035,1.5103,1.5103,233700000.0
2009-11-12 11:01:00,1.5103,1.51045,1.5103,1.5104,472400000.0
2009-11-12 11:02:00,1.51035,1.51045,1.51035,1.5104,356500000.0
2009-11-12 11:03:00,1.5104,1.51045,1.51035,1.5104,379800000.0
2009-11-12 11:04:00,1.5104,1.51065,1.51035,1.5105,1327300001.0
2009-11-12 11:05:00,1.5105,1.51075,1.5105,1.51055,1378000000.0
2009-11-12 11:06:00,1.51055,1.5108,1.51055,1.51075,1527200000.0
2009-11-12 11:07:00,1.51075,1.5109,1.51065,1.51065,1341399998.0
2009-11-12 11:08:00,1.51065,1.51085,1.51065,1.51075,1120499999.0
2009-11-12 11:09:00,1.5107,1.5109,1.5107,1.51075,665200003.0
2009-11-12 11:10:00,1.51075,1.5108,1.5107,1.5108,805700002.0
2009-11-12 11:11:00,1.51075,1.51085,1.51065,1.5107,470400000.0
2009-11-12 11:12:00,1.5107,1.51075,1.51065,1.51065,753900000.0
2009-11-12 11:13:00,1.51065,1.51075,1.5106,1.5107,831700000.0
2009-11-12 11:14:00,1.51065,1.51075,1.51065,1.51065,474500001.0
2009-11-12 11:15:00,1.51065,1.5108,1.51065,1.5107,1359800008.0
2009-11-12 11:16:00,1.5107,1.51085,1.5107,1.5108,810599998.0
2009-11-12 11:17:00,1.5108,1.5109,1.51075,1.5108,220800000.0
2009-11-12 11:18:00,1.5108,1.5109,1.51075,1.5109,376600000.0
2009-11-12 11:19:00,1.5109,1.51095,1.5108,1.51085,827699995.0
2009-11-12 11:20:00,1.5109,1.51105,1.51085,1.511,719100001.0
2009-11-12 11:21:00,1.51095,1.51105,1.51085,1.5109,603200000.0
2009-11-12 11:22:00,1.51095,1.511,1.51085,1.51085,320300000.0
2009-11-12 11:23:00,1.51085,1.51095,1.51085,1.5109,350800000.0
2009-11-12 11:24:00,1.51085,1.51105,1.51075,1.511,476299999.0
2009-11-12 11:25:00,1.51095,1.51105,1.51085,1.5109,476000000.0
2009-11-12 11:26:00,1.5109,1.51095,1.51085,1.5109,560400000.0
2009-11-12 11:27:00,1.5109,1.51095,1.5109,1.5109,307000000.0
2009-11-12 11:28:00,1.5109,1.511,1.5109,1.51095,282600000.0
2009-11-12 11:29:00,1.51095,1.51105,1.5109,1.5109,393100000.0
2009-11-12 11:30:00,1.5109,1.51095,1.51085,1.51085,198600000.0
2009-11-12 11:31:00,1.51085,1.5109,1.51085,1.51085,411900000.0
2009-11-12 11:32:00,1.51085,1.51085,1.5108,1.5108,306100000.0
2009-11-12 11:33:00,1.5108,1.51085,1.51075,1.5108,185600000.0
2009-11-12 11:34:00,1.51085,1.5109,1.51075,1.5109,117600000.0
2009-11-12 11:35:00,1.5109,1.5109,1.51075,1.51085,202600000.0
2009-11-12 11:36:00,1.51085,1.5109,1.5108,1.51085,216300000.0
2009-11-12 11:37:00,1.51085,1.51085,1.51075,1.5108,340400000.0
2009-11-12 11:38:00,1.5108,1.51095,1.5108,1.51095,414100000.0
2009-11-12 11:39:00,1.51095,1.511,1.5109,1.51095,269200000.0
2009-11-12 11:40:00,1.51095,1.51095,1.51085,1.51085,212400000.0
2009-11-12 11:41:00,1.51085,1.5109,1.5108,1.51085,356200000.0
2009-11-12 11:42:00,1.5108,1.51085,1.5108,1.5108,220500000.0
2009-11-12 11:43:00,1.5108,1.5108,1.51075,1.5108,181200000.0
2009-11-12 11:44:00,1.5108,1.51085,1.5108,1.5108,332100000.0
2009-11-12 11:45:00,1.51085,1.51085,1.5108,1.51085,274500000.0
2009-11-12 11:46:00,1.51085,1.51085,1.5108,1.5108,275800000.0
2009-11-12 11:47:00,1.5108,1.51085,1.51075,1.51075,185400000.0
2009-11-12 11:48:00,1.51075,1.5108,1.51075,1.5108,250000000.0
2009-11-12 11:49:00,1.51085,1.51085,1.5108,1.5108,176100000.0
2009-11-12 11:50:00,1.5108,1.5108,1.51075,1.51075,359100000.0
2009-11-12 11:51:00,1.51075,1.51075,1.51065,1.5107,247900000.0
2009-11-12 11:52:00,1.5107,1.5107,1.5107,1.5107,323100000.0
2009-11-12 11:53:00,1.5107,1.51075,1.51065,1.5107,290600000.0
2009-11-12 11:54:00,1.5107,1.51075,1.5107,1.5107,263100000.0
2009-11-12 11:55:00,1.5107,1.51075,1.5107,1.5107,462000000.0
2009-11-12 11:56:00,1.5107,1.51075,1.5107,1.5107,279900000.0
2009-11-12 11:57:00,1.5107,1.51075,1.5107,1.51075,303600000.0
2009-11-12 11:58:00,1.51075,1.51075,1.51065,1.51065,195000000.0
2009-11-12 11:59:00,1.51065,1.51075,1.51065,1.51075,362700000.0
2009-11-12 12:00:00,1.51075,1.51085,1.51075,1.51085,127300000.0
2009-11-12 12:01:00,1.51085,1.51085,1.51075,1.5108,307700000.0
2009-11-12 12:02:00,1.5108,1.51085,1.51075,1.5108,313800000.0
2009-11-12 12:03:00,1.5108,1.5108,1.51075,1.5108,122500000.0
2009-11-12 12:04:00,1.5108,1.51085,1.5108,1.5108,312300000.0
2009-11-12 12:05:00,1.51085,1.51085,1.51075,1.5108,204600000.0
2009-11-12 12:06:00,1.5108,1.5108,1.51075,1.5108,163900000.0
2009-11-12 12:07:00,1.5108,1.5108,1.51075,1.5108,247500000.0
2009-11-12 12:08:00,1.51075,1.51075,1.51075,1.51075,262900000.0
2009-11-12 12:09:00,1.51075,1.51075,1.51075,1.51075,288400000.0
2009-11-12 12:10:00,1.51075,1.51075,1.51065,1.5107,330700000.0
2009-11-12 12:11:00,1.5107,1.5107,1.51065,1.5107,126100000.0
2009-11-12 12:12:00,1.5107,1.5107,1.51065,1.51065,218000000.0
2009-11-12 12:13:00,1.51065,1.51075,1.51065,1.5107,334400000.0
2009-11-12 12:14:00,1.51065,1.5107,1.51065,1.5107,474800001.0
2009-11-12 12:15:00,1.51075,1.51075,1.51065,1.51075,481500000.0
2009-11-12 12:16:00,1.51075,1.5108,1.5107,1.51075,170500000.0
2009-11-12 12:17:00,1.51075,1.51085,1.5107,1.5108,264000000.0
2009-11-12 12:18:00,1.5108,1.51085,1.5108,1.5108,102400000.0
2009-11-12 12:19:00,1.5108,1.5109,1.5108,1.5108,157800000.0
2009-11-12 12:20:00,1.5108,1.5108,1.5108,1.5108,116800000.0
2009-11-12 12:21:00,1.5108,1.51085,1.5108,1.5108,285200000.0
2009-11-12 12:22:00,1.5108,1.5109,1.5108,1.5108,280300000.0
2009-11-12 12:23:00,1.5108,1.5108,1.51075,1.51075,253000000.0
2009-11-12 12:24:00,1.51075,1.5108,1.5107,1.5107,135000000.0
2009-11-12 12:25:00,1.5107,1.51085,1.51065,1.5108,369400000.0
2009-11-12 12:26:00,1.51085,1.51085,1.51075,1.51075,307200000.0
2009-11-12 12:27:00,1.51075,1.51085,1.51075,1.5108,531200000.0
2009-11-12 12:28:00,1.5108,1.5109,1.5108,1.51085,533700000.0
2009-11-12 12:29:00,1.51085,1.5109,1.5108,1.5108,299700000.0
2009-11-12 12:30:00,1.5108,1.51085,1.5108,1.51085,424500000.0
2009-11-12 12:31:00,1.51085,1.5109,1.5108,1.51085,534800000.0
2009-11-12 12:32:00,1.51085,1.5109,1.51085,1.51085,371300000.0
2009-11-12 12:33:00,1.51085,1.5109,1.51085,1.51085,392300000.0
2009-11-12 12:34:00,1.51085,1.5109,1.51085,1.51085,384800000.0
2009-11-12 12:35:00,1.51085,1.51105,1.51085,1.511,556600000.0
2009-11-12 12:36:00,1.511,1.51105,1.51085,1.51085,388900000.0
2009-11-12 12:37:00,1.51085,1.5109,1.51085,1.5109,451300000.0
2009-11-12 12:38:00,1.5109,1.511,1.51085,1.51085,612400001.0
2009-11-12 12:39:00,1.51085,1.51085,1.51085,1.51085,516800000.0
2009-11-12 12:40:00,1.51085,1.51085,1.51085,1.51085,362500000.0
2009-11-12 12:41:00,1.51085,1.51085,1.51085,1.51085,136100000.0
2009-11-12 12:42:00,1.51085,1.51085,1.51075,1.51085,304600000.0
2009-11-12 12:43:00,1.51085,1.51085,1.51085,1.51085,148000000.0
2009-11-12 12:44:00,1.51085,1.51085,1.51085,1.51085,239200000.0
2009-11-12 12:45:00,1.51085,1.51085,1.51085,1.51085,173200000.0
2009-11-12 12:46:00,1.51085,1.51085,1.51085,1.51085,294600000.0
2009-11-12 12:47:00,1.51085,1.51085,1.51085,1.51085,469300000.0
2009-11-12 12:48:00,1.51085,1.51085,1.5108,1.5108,267600000.0
2009-11-12 12:49:00,1.5108,1.51085,1.5108,1.51085,413800000.0
2009-11-12 12:50:00,1.51085,1.51085,1.5108,1.5108,409000000.0
2009-11-12 12:51:00,1.5108,1.51085,1.51075,1.5108,537700000.0
2009-11-12 12:52:00,1.5108,1.51085,1.5108,1.5108,200000000.0
2009-11-12 12:53:00,1.51075,1.51085,1.51075,1.5108,354700002.0
2009-11-12 12:54:00,1.5108,1.51085,1.5108,1.51085,174400000.0
2009-11-12 12:55:00,1.51085,1.5109,1.5108,1.5108,366700000.0
2009-11-12 12:56:00,1.5108,1.51085,1.5108,1.51085,331200000.0
2009-11-12 12:57:00,1.51085,1.51085,1.5108,1.5108,108000000.0
2009-11-12 12:58:00,1.5108,1.5108,1.51075,1.5108,354300000.0
2009-11-12 12:59:00,1.5108,1.5109,1.5108,1.5109,467300001.0
2009-11-12 13:00:00,1.5109,1.5109,1.51075,1.51085,394100000.0
2009-11-12 13:01:00,1.5109,1.5109,1.5108,1.5108,205900000.0
2009-11-12 13:02:00,1.5108,1.51085,1.5108,1.51085,199600000.0
2009-11-12 13:03:00,1.51085,1.51085,1.51085,1.51085,317200000.0
2009-11-12 13:04:00,1.51085,1.51085,1.5108,1.5108,125799999.0
2009-11-12 13:05:00,1.5108,1.51085,1.5108,1.5108,505000000.0
2009-11-12 13:06:00,1.5108,1.51085,1.51075,1.5108,419300000.0
2009-11-12 13:07:00,1.5108,1.5108,1.5108,1.5108,206000000.0
2009-11-12 13:08:00,1.51085,1.51085,1.5108,1.51085,288000000.0
2009-11-12 13:09:00,1.51085,1.51085,1.5108,1.5108,253800000.0
2009-11-12 13:10:00,1.5108,1.51085,1.51075,1.5108,213600000.0
2009-11-12 13:11:00,1.51075,1.5108,1.51075,1.51075,375600000.0
2009-11-12 13:12:00,1.51075,1.51085,1.51075,1.5108,264799999.0
2009-11-12 13:13:00,1.51085,1.5109,1.5108,1.51085,375000002.0
2009-11-12 13:14:00,1.51085,1.51085,1.51075,1.51075,48800000.0
2009-11-12 13:15:00,1.51075,1.5108,1.5107,1.51075,230500000.0
2009-11-12 13:16:00,1.51075,1.5108,1.5107,1.5107,218400000.0
2009-11-12 13:17:00,1.51075,1.51085,1.5107,1.51085,351199999.0
2009-11-12 13:18:00,1.51085,1.5109,1.5108,1.51085,206400000.0
2009-11-12 13:19:00,1.51085,1.5109,1.51085,1.5109,145600000.0
2009-11-12 13:20:00,1.5109,1.5109,1.51085,1.5109,80100000.0
2009-11-12 13:21:00,1.5109,1.5109,1.51085,1.51085,244500000.0
2009-11-12 13:22:00,1.51085,1.51085,1.51085,1.51085,100000000.0
2009-11-12 13:23:00,1.51085,1.51085,1.51075,1.5108,157400000.0
2009-11-12 13:24:00,1.5108,1.51085,1.5108,1.5108,182800000.0
2009-11-12 13:25:00,1.5108,1.5108,1.51075,1.5108,272200001.0
2009-11-12 13:26:00,1.5108,1.5108,1.51075,1.51075,104300000.0
2009-11-12 13:27:00,1.51075,1.5108,1.51075,1.51075,257400000.0
2009-11-12 13:28:00,1.51075,1.51075,1.5107,1.51075,234900000.0
2009-11-12 13:29:00,1.51075,1.51075,1.5107,1.5107,299700000.0
2009-11-12 13:30:00,1.5107,1.5107,1.51065,1.5107,288000000.0
2009-11-12 13:31:00,1.5107,1.51075,1.5107,1.51075,121400000.0
2009-11-12 13:32:00,1.5107,1.5108,1.5107,1.51075,336000000.0
2009-11-12 13:33:00,1.51075,1.51075,1.5107,1.51075,262300000.0
2009-11-12 13:34:00,1.51075,1.51075,1.51065,1.51065,461300000.0
2009-11-12 13:35:00,1.51065,1.51075,1.51065,1.5107,409599999.0
2009-11-12 13:36:00,1.5107,1.51075,1.51065,1.51065,224800000.0
2009-11-12 13:37:00,1.51065,1.5107,1.51065,1.5107,263700000.0
2009-11-12 13:38:00,1.5107,1.5108,1.5107,1.5108,117700000.0
2009-11-12 13:39:00,1.5108,1.5108,1.5107,1.51075,126400000.0
2009-11-12 13:40:00,1.51075,1.5108,1.5107,1.5107,152300000.0
2009-11-12 13:41:00,1.5107,1.5108,1.5107,1.5108,134600000.0
2009-11-12 13:42:00,1.5108,1.51085,1.51075,1.51085,414900000.0
2009-11-12 13:43:00,1.51085,1.51105,1.51085,1.511,476500001.0
2009-11-12 13:44:00,1.51095,1.511,1.51095,1.51095,371800000.0
2009-11-12 13:45:00,1.51095,1.511,1.5109,1.51095,180800000.0
2009-11-12 13:46:00,1.51095,1.51105,1.5109,1.51095,322900000.0
2009-11-12 13:47:00,1.51095,1.511,1.5109,1.5109,195400000.0
2009-11-12 13:48:00,1.5109,1.51095,1.5109,1.51095,125000000.0
2009-11-12 13:49:00,1.5109,1.511,1.5109,1.51095,179300000.0
2009-11-12 13:50:00,1.51095,1.51095,1.5109,1.51095,164800000.0
2009-11-12 13:51:00,1.5109,1.51095,1.5109,1.5109,231200000.0
2009-11-12 13:52:00,1.5109,1.5109,1.5109,1.5109,120800000.0
2009-11-12 13:53:00,1.5109,1.5109,1.51085,1.51085,220000000.0
2009-11-12 13:54:00,1.51085,1.511,1.51085,1.51095,382800000.0
2009-11-12 13:55:00,1.511,1.511,1.51095,1.51095,211000000.0
2009-11-12 13:56:00,1.51095,1.511,1.5109,1.511,533200000.0
2009-11-12 13:57:00,1.51095,1.511,1.51095,1.511,498500000.0
2009-11-12 13:58:00,1.511,1.51105,1.51095,1.51095,131500000.0
2009-11-12 13:59:00,1.51095,1.51095,1.51085,1.51085,174000000.0
2009-11-12 14:00:00,1.51085,1.5109,1.51085,1.5109,57900000.0
2009-11-12 14:01:00,1.5109,1.5109,1.51085,1.51085,162600000.0
2009-11-12 14:02:00,1.51085,1.51095,1.51085,1.51095,446400000.0
2009-11-12 14:03:00,1.51095,1.51105,1.51085,1.51095,498000000.0
2009-11-12 14:04:00,1.51095,1.51105,1.51095,1.511,323100000.0
2009-11-12 14:05:00,1.511,1.511,1.5109,1.5109,532600000.0
2009-11-12 14:06:00,1.5109,1.51095,1.5109,1.5109,290900000.0
2009-11-12 14:07:00,1.5109,1.51095,1.5109,1.5109,244300000.0
2009-11-12 14:08:00,1.5109,1.5109,1.5109,1.5109,121600000.0
2009-11-12 14:09:00,1.5109,1.5109,1.5109,1.5109,161000000.0
2009-11-12 14:10:00,1.5109,1.5109,1.51085,1.51085,352500000.0
2009-11-12 14:11:00,1.51085,1.5109,1.51085,1.5109,383500000.0
2009-11-12 14:12:00,1.5109,1.5109,1.51085,1.51085,275400000.0
2009-11-12 14:13:00,1.51085,1.51095,1.51085,1.5109,327800000.0
2009-11-12 14:14:00,1.5109,1.51095,1.51085,1.5109,320100000.0
2009-11-12 14:15:00,1.5109,1.51105,1.5109,1.511,281300000.0
2009-11-12 14:16:00,1.511,1.511,1.51085,1.5109,529500000.0
2009-11-12 14:17:00,1.5109,1.511,1.5109,1.51095,466600000.0
2009-11-12 14:18:00,1.51095,1.51095,1.5109,1.5109,656400000.0
2009-11-12 14:19:00,1.5109,1.51095,1.5109,1.5109,258200000.0
2009-11-12 14:20:00,1.5109,1.51095,1.51085,1.51085,278000000.0
2009-11-12 14:21:00,1.51085,1.51095,1.51075,1.5109,603899999.0
2009-11-12 14:22:00,1.5109,1.5109,1.5108,1.51085,444000000.0
2009-11-12 14:23:00,1.51085,1.51085,1.5108,1.5108,486700000.0
2009-11-12 14:24:00,1.5108,1.5108,1.51075,1.5108,461800000.0
2009-11-12 14:25:00,1.5108,1.5108,1.51075,1.5108,488999999.0
2009-11-12 14:26:00,1.51075,1.51095,1.51075,1.51095,175900000.0
2009-11-12 14:27:00,1.511,1.51105,1.51095,1.51095,404500000.0
2009-11-12 14:28:00,1.51095,1.51095,1.5109,1.5109,233600000.0
2009-11-12 14:29:00,1.5109,1.51105,1.5109,1.51095,348300000.0
2009-11-12 14:30:00,1.511,1.51125,1.5109,1.51105,613700000.0
2009-11-12 14:31:00,1.51105,1.51115,1.51095,1.51105,591000000.0
2009-11-12 14:32:00,1.511,1.51115,1.511,1.5111,587700000.0
2009-11-12 14:33:00,1.51105,1.51115,1.51095,1.5111,669400000.0
2009-11-12 14:34:00,1.5111,1.51115,1.511,1.51105,387600000.0
2009-11-12 14:35:00,1.51105,1.51105,1.51075,1.51075,361600000.0
2009-11-12 14:36:00,1.51075,1.5108,1.51065,1.51065,691700000.0
2009-11-12 14:37:00,1.51065,1.51065,1.51035,1.5104,561500000.0
2009-11-12 14:38:00,1.51035,1.51045,1.51015,1.5102,780000001.0
2009-11-12 14:39:00,1.5102,1.5104,1.51015,1.5104,886100000.0
2009-11-12 14:40:00,1.5104,1.5104,1.51035,1.5104,530200001.0
2009-11-12 14:41:00,1.5104,1.51045,1.51035,1.5104,750399999.0
2009-11-12 14:42:00,1.5104,1.5104,1.51035,1.5104,681100000.0
2009-11-12 14:43:00,1.5104,1.5105,1.5103,1.5105,700200000.0
2009-11-12 14:44:00,1.5105,1.5106,1.51045,1.51045,461799998.0
2009-11-12 14:45:00,1.5105,1.5106,1.51045,1.5105,730400001.0
2009-11-12 14:46:00,1.5105,1.51055,1.5105,1.5105,465600000.0
2009-11-12 14:47:00,1.5106,1.51065,1.5105,1.5105,757100000.0
2009-11-12 14:48:00,1.5105,1.51065,1.51045,1.51045,927199997.0
2009-11-12 14:49:00,1.51045,1.51055,1.51045,1.5105,646100001.0
2009-11-12 14:50:00,1.5105,1.5106,1.51045,1.5105,1089799995.0
2009-11-12 14:51:00,1.5105,1.51055,1.51045,1.5105,359499996.0
2009-11-12 14:52:00,1.5105,1.51055,1.51045,1.5105,209400000.0
2009-11-12 14:53:00,1.5105,1.51055,1.51045,1.5105,274399999.0
2009-11-12 14:54:00,1.5105,1.51055,1.51045,1.5105,271200000.0
2009-11-12 14:55:00,1.5105,1.51055,1.51045,1.5105,342599998.0
2009-11-12 14:56:00,1.5105,1.5105,1.5103,1.5103,455400000.0
2009-11-12 14:57:00,1.5103,1.51055,1.5103,1.5105,909000001.0
2009-11-12 14:58:00,1.5105,1.5105,1.5105,1.5105,264900000.0
2009-11-12 14:59:00,1.5105,1.5105,1.5104,1.51045,302800000.0
2009-11-12 15:00:00,1.51045,1.51055,1.51045,1.5105,643299999.0
2009-11-12 15:01:00,1.5105,1.5105,1.5105,1.5105,152800000.0
2009-11-12 15:02:00,1.5105,1.51055,1.5105,1.5105,154200000.0
2009-11-12 15:03:00,1.5105,1.5105,1.51045,1.5105,311200000.0
2009-11-12 15:04:00,1.5105,1.5105,1.51045,1.5105,301500000.0
2009-11-12 15:05:00,1.5105,1.5105,1.5105,1.5105,121600000.0
2009-11-12 15:06:00,1.5105,1.5105,1.5105,1.5105,284800000.0
2009-11-12 15:07:00,1.5105,1.51055,1.51045,1.5105,373900001.0
2009-11-12 15:08:00,1.5105,1.51055,1.51045,1.51045,234400000.0
2009-11-12 15:09:00,1.51045,1.5105,1.51045,1.5105,407100001.0
2009-11-12 15:10:00,1.5105,1.51055,1.5104,1.5105,380500001.0
2009-11-12 15:11:00,1.5105,1.51055,1.5105,1.51055,491599999.0
2009-11-12 15:12:00,1.51055,1.51065,1.51055,1.5106,310700000.0
2009-11-12 15:13:00,1.5106,1.51065,1.51055,1.51055,342700000.0
2009-11-12 15:14:00,1.51055,1.5106,1.51055,1.5106,368200000.0
2009-11-12 15:15:00,1.5106,1.5106,1.5105,1.51055,279200000.0
2009-11-12 15:16:00,1.51055,1.5107,1.5105,1.5105,360300000.0
2009-11-12 15:17:00,1.5105,1.51055,1.51045,1.5105,562000000.0
2009-11-12 15:18:00,1.51055,1.51055,1.5105,1.51055,253400000.0
2009-11-12 15:19:00,1.51055,1.51055,1.5105,1.51055,166500000.0
2009-11-12 15:20:00,1.51055,1.51055,1.5105,1.51055,98800000.0
2009-11-12 15:21:00,1.51055,1.51055,1.5105,1.51055,203200000.0
2009-11-12 15:22:00,1.51055,1.51055,1.5104,1.51045,142000000.0
2009-11-12 15:23:00,1.5104,1.51045,1.51035,1.5104,230600000.0
2009-11-12 15:24:00,1.5104,1.51045,1.5104,1.51045,185900000.0
2009-11-12 15:25:00,1.51045,1.51045,1.51045,1.51045,144800000.0
2009-11-12 15:26:00,1.51045,1.51055,1.51045,1.5105,219300000.0
2009-11-12 15:27:00,1.5105,1.5105,1.5104,1.51045,692800001.0
2009-11-12 15:28:00,1.51045,1.5105,1.51045,1.51045,417100000.0
2009-11-12 15:29:00,1.51045,1.51045,1.51035,1.51035,211900000.0
2009-11-12 15:30:00,1.51035,1.51045,1.51025,1.51025,753300000.0
2009-11-12 15:31:00,1.51025,1.51045,1.51025,1.5104,719300000.0
2009-11-12 15:32:00,1.5104,1.51045,1.51035,1.5104,112800000.0
2009-11-12 15:33:00,1.5104,1.5104,1.51035,1.5104,275600000.0
2009-11-12 15:34:00,1.5104,1.5105,1.5103,1.5105,346800000.0
2009-11-12 15:35:00,1.5105,1.51055,1.51045,1.5105,155900000.0
2009-11-12 15:36:00,1.5105,1.51055,1.5105,1.5105,100500000.0
2009-11-12 15:37:00,1.5105,1.5105,1.5104,1.5104,571000000.0
2009-11-12 15:38:00,1.5104,1.5105,1.51035,1.51035,709500000.0
2009-11-12 15:39:00,1.51035,1.51045,1.51035,1.51045,455500000.0
2009-11-12 15:40:00,1.51045,1.5105,1.51045,1.51045,382000000.0
2009-11-12 15:41:00,1.51045,1.51045,1.51035,1.51035,773600000.0
2009-11-12 15:42:00,1.51035,1.5104,1.51035,1.5104,661400003.0
2009-11-12 15:43:00,1.5104,1.5104,1.51035,1.5104,519500000.0
2009-11-12 15:44:00,1.5104,1.5104,1.51035,1.51035,343999999.0
2009-11-12 15:45:00,1.51035,1.51045,1.51035,1.5104,441699998.0
2009-11-12 15:46:00,1.5104,1.51045,1.51035,1.5104,645200000.0
2009-11-12 15:47:00,1.5104,1.5104,1.5104,1.5104,388100000.0
2009-11-12 15:48:00,1.5104,1.51045,1.5104,1.5104,440400000.0
2009-11-12 15:49:00,1.5104,1.51045,1.5104,1.51045,304800000.0
2009-11-12 15:50:00,1.51045,1.51045,1.51045,1.51045,371200000.0
2009-11-12 15:51:00,1.51045,1.5105,1.51045,1.5105,244400000.0
2009-11-12 15:52:00,1.51045,1.51055,1.51045,1.51055,325200001.0
2009-11-12 15:53:00,1.51055,1.5106,1.5105,1.51055,212000000.0
2009-11-12 15:54:00,1.51055,1.5106,1.51055,1.5106,79500000.0
2009-11-12 15:55:00,1.5106,1.5106,1.5106,1.5106,22400000.0
2009-11-12 15:56:00,1.5106,1.5106,1.51055,1.51055,63900000.0
2009-11-12 15:57:00,1.51055,1.5106,1.51045,1.51045,587600000.0
2009-11-12 15:58:00,1.51045,1.51045,1.51035,1.51045,269400000.0
2009-11-12 15:59:00,1.51045,1.51045,1.51045,1.51045,520900000.0
2009-11-12 16:00:00,1.51045,1.51045,1.51035,1.5104,409600001.0
2009-11-12 16:01:00,1.5104,1.5104,1.51035,1.51035,578799999.0
2009-11-12 16:02:00,1.51035,1.5104,1.51035,1.5104,336799998.0
2009-11-12 16:03:00,1.5104,1.51045,1.51035,1.51045,226799999.0
2009-11-12 16:04:00,1.51045,1.51045,1.51035,1.51035,564800000.0
2009-11-12 16:05:00,1.51035,1.51035,1.51035,1.51035,700800000.0
2009-11-12 16:06:00,1.51035,1.5104,1.51035,1.5104,544899999.0
2009-11-12 16:07:00,1.5104,1.5104,1.51035,1.51035,657599998.0
2009-11-12 16:08:00,1.51035,1.51035,1.51035,1.51035,160800000.0
2009-11-12 16:09:00,1.51035,1.5104,1.51035,1.5104,420000000.0
2009-11-12 16:10:00,1.51045,1.51045,1.51035,1.5104,573400000.0
2009-11-12 16:11:00,1.5104,1.5104,1.5103,1.5103,454600000.0
2009-11-12 16:12:00,1.5103,1.51035,1.5103,1.51035,696200000.0
2009-11-12 16:13:00,1.5103,1.51035,1.5103,1.51035,706300000.0
2009-11-12 16:14:00,1.51035,1.51035,1.5103,1.51035,512900000.0
2009-11-12 16:15:00,1.51035,1.51035,1.51035,1.51035,325700000.0
2009-11-12 16:16:00,1.51035,1.51035,1.51035,1.51035,433400000.0
2009-11-12 16:17:00,1.51035,1.51045,1.51035,1.5104,489300000.0
2009-11-12 16:18:00,1.5104,1.51045,1.5104,1.51045,295900000.0
2009-11-12 16:19:00,1.51045,1.51045,1.51045,1.51045,176100000.0
2009-11-12 16:20:00,1.51045,1.51045,1.5103,1.5103,647100000.0
2009-11-12 16:21:00,1.5103,1.51045,1.5103,1.51035,321100000.0
2009-11-12 16:22:00,1.51035,1.51035,1.51035,1.51035,608700000.0
2009-11-12 16:23:00,1.51035,1.51045,1.51035,1.5104,688400000.0
2009-11-12 16:24:00,1.5104,1.5104,1.51035,1.51035,547200002.0
2009-11-12 16:25:00,1.51035,1.51045,1.51035,1.51045,712599999.0
2009-11-12 16:26:00,1.51045,1.51045,1.51045,1.51045,511100000.0
2009-11-12 16:27:00,1.51045,1.51055,1.51045,1.51055,330700002.0
2009-11-12 16:28:00,1.51055,1.51055,1.51045,1.51055,327700000.0
2009-11-12 16:29:00,1.51055,1.51055,1.5105,1.5105,627200000.0
2009-11-12 16:30:00,1.5105,1.5106,1.5105,1.5105,676900000.0
2009-11-12 16:31:00,1.5105,1.51055,1.5105,1.5105,731400000.0
2009-11-12 16:32:00,1.5105,1.51055,1.51045,1.5105,579799997.0
2009-11-12 16:33:00,1.5105,1.5105,1.5104,1.51045,336399999.0
2009-11-12 16:34:00,1.51045,1.5105,1.51045,1.51045,436100000.0
2009-11-12 16:35:00,1.51045,1.5105,1.51045,1.5105,458399999.0
2009-11-12 16:36:00,1.5105,1.51055,1.51045,1.5105,427200001.0
2009-11-12 16:37:00,1.5105,1.51055,1.51045,1.5105,607400002.0
2009-11-12 16:38:00,1.5105,1.51055,1.51045,1.5105,1041599992.0
2009-11-12 16:39:00,1.5105,1.5106,1.51045,1.5106,890299997.0
2009-11-12 16:40:00,1.5106,1.5106,1.5105,1.51055,678399999.0
2009-11-12 16:41:00,1.51055,1.5106,1.51055,1.51055,803800000.0
2009-11-12 16:42:00,1.51055,1.51065,1.51055,1.5106,579700000.0
2009-11-12 16:43:00,1.5106,1.5106,1.5105,1.5105,704800000.0
2009-11-12 16:44:00,1.5105,1.51055,1.51045,1.51045,406900000.0
2009-11-12 16:45:00,1.51045,1.5105,1.5103,1.5103,528100001.0
2009-11-12 16:46:00,1.5103,1.51035,1.5103,1.51035,682000000.0
2009-11-12 16:47:00,1.5103,1.51045,1.5103,1.51045,221000000.0
2009-11-12 16:48:00,1.51045,1.51055,1.5104,1.51055,140500000.0
2009-11-12 16:49:00,1.51055,1.51055,1.5105,1.5105,148100000.0
2009-11-12 16:50:00,1.5105,1.51065,1.5105,1.5106,166700000.0
2009-11-12 16:51:00,1.5106,1.51065,1.5106,1.51065,62400000.0
2009-11-12 16:52:00,1.51065,1.51065,1.5106,1.5106,193700000.0
2009-11-12 16:53:00,1.5106,1.5107,1.5106,1.5106,264900000.0
2009-11-12 16:54:00,1.5106,1.5107,1.5106,1.5106,420500000.0
2009-11-12 16:55:00,1.5106,1.51065,1.5106,1.5106,503400000.0
2009-11-12 16:56:00,1.5106,1.51065,1.51055,1.51065,765899998.0
2009-11-12 16:57:00,1.51065,1.51075,1.51055,1.51055,705000000.0
2009-11-12 16:58:00,1.51055,1.5107,1.51055,1.51065,560700000.0
2009-11-12 16:59:00,1.51065,1.51065,1.51065,1.51065,460800000.0
2009-11-12 17:00:00,1.51065,1.51065,1.51045,1.51045,637500000.0
2009-11-12 17:01:00,1.51045,1.5105,1.5104,1.5105,1005199989.0
2009-11-12 17:02:00,1.5105,1.5105,1.5104,1.5104,416900000.0
2009-11-12 17:03:00,1.51045,1.51045,1.51035,1.5104,502600001.0
2009-11-12 17:04:00,1.5104,1.51045,1.51035,1.51045,487199999.0
2009-11-12 17:05:00,1.51045,1.5105,1.5104,1.5104,730100000.0
2009-11-12 17:06:00,1.5104,1.51045,1.51035,1.5104,638400000.0
2009-11-12 17:07:00,1.5104,1.51045,1.51035,1.51035,475200000.0
2009-11-12 17:08:00,1.51035,1.51045,1.51035,1.5104,829599999.0
2009-11-12 17:09:00,1.5104,1.51045,1.5103,1.5104,759999999.0
2009-11-12 17:10:00,1.5104,1.51065,1.5104,1.5106,819300000.0
2009-11-12 17:11:00,1.51055,1.5106,1.51045,1.5105,628400001.0
2009-11-12 17:12:00,1.5105,1.51065,1.5105,1.5106,763200000.0
2009-11-12 17:13:00,1.5106,1.51085,1.51055,1.51085,1064699999.0
2009-11-12 17:14:00,1.51085,1.51085,1.5107,1.51075,1072300003.0
2009-11-12 17:15:00,1.51075,1.5108,1.5106,1.51065,1332099999.0
2009-11-12 17:16:00,1.51065,1.5108,1.51065,1.5107,1357500010.0
2009-11-12 17:17:00,1.5107,1.5108,1.51065,1.5108,903900000.0
2009-11-12 17:18:00,1.5108,1.51085,1.5106,1.5107,1118299997.0
2009-11-12 17:19:00,1.5107,1.51105,1.51065,1.51095,1837800005.0
2009-11-12 17:20:00,1.51095,1.5112,1.51095,1.5111,1018100000.0
2009-11-12 17:21:00,1.5111,1.5111,1.51095,1.511,911099998.0
2009-11-12 17:22:00,1.51105,1.5112,1.51105,1.51115,612899999.0
2009-11-12 17:23:00,1.5111,1.5111,1.51095,1.51105,826000001.0
2009-11-12 17:24:00,1.51105,1.51105,1.5109,1.51095,687000000.0
2009-11-12 17:25:00,1.51095,1.5111,1.51095,1.51105,532899999.0
2009-11-12 17:26:00,1.51105,1.5112,1.51105,1.5111,576499999.0
2009-11-12 17:27:00,1.5111,1.51115,1.51105,1.51115,494500000.0
2009-11-12 17:28:00,1.5111,1.5112,1.5111,1.5112,619199999.0
2009-11-12 17:29:00,1.5112,1.5112,1.5111,1.51115,512500000.0
2009-11-12 17:30:00,1.51115,1.5112,1.51105,1.51115,678400000.0
2009-11-12 17:31:00,1.51115,1.51115,1.51105,1.51105,668999999.0
2009-11-12 17:32:00,1.51105,1.51105,1.51095,1.511,277600000.0
2009-11-12 17:33:00,1.511,1.51105,1.511,1.511,254900000.0
2009-11-12 17:34:00,1.511,1.51105,1.5109,1.51095,333999999.0
2009-11-12 17:35:00,1.51095,1.51105,1.5109,1.51095,495700001.0
2009-11-12 17:36:00,1.51095,1.51105,1.51095,1.51095,462200000.0
2009-11-12 17:37:00,1.51095,1.511,1.5109,1.51095,589200000.0
2009-11-12 17:38:00,1.5109,1.51095,1.51085,1.5109,479300000.0
2009-11-12 17:39:00,1.5109,1.5109,1.5107,1.5108,533600000.0
2009-11-12 17:40:00,1.5108,1.51095,1.5108,1.51095,617299999.0
2009-11-12 17:41:00,1.51095,1.51095,1.5109,1.5109,625000000.0
2009-11-12 17:42:00,1.5109,1.511,1.5109,1.5109,358500000.0
2009-11-12 17:43:00,1.5109,1.51095,1.51085,1.5109,539100000.0
2009-11-12 17:44:00,1.51085,1.511,1.51085,1.5109,627100001.0
2009-11-12 17:45:00,1.5109,1.51095,1.51085,1.5109,386100000.0
2009-11-12 17:46:00,1.5109,1.5109,1.51075,1.51075,506100000.0
2009-11-12 17:47:00,1.51075,1.51085,1.51075,1.51075,316100000.0
2009-11-12 17:48:00,1.5108,1.5108,1.51065,1.51065,573000001.0
2009-11-12 17:49:00,1.51065,1.51075,1.51065,1.51075,625700001.0
2009-11-12 17:50:00,1.51075,1.5108,1.51065,1.5107,312300000.0
2009-11-12 17:51:00,1.5107,1.51075,1.51065,1.51065,458999999.0
2009-11-12 17:52:00,1.51065,1.51075,1.51065,1.5107,576599999.0
2009-11-12 17:53:00,1.5107,1.51075,1.51065,1.5107,430900000.0
2009-11-12 17:54:00,1.5107,1.51075,1.51065,1.51065,526800000.0
2009-11-12 17:55:00,1.51065,1.51075,1.5106,1.5107,258700000.0
2009-11-12 17:56:00,1.5107,1.5108,1.51065,1.5107,300000000.0
2009-11-12 17:57:00,1.51075,1.5108,1.5106,1.5106,237699999.0
2009-11-12 17:58:00,1.5106,1.51065,1.5106,1.5106,167100000.0
2009-11-12 17:59:00,1.5106,1.5106,1.51045,1.5105,485500000.0
2009-11-12 18:00:00,1.5105,1.51065,1.51045,1.51055,922299999.0
2009-11-12 18:01:00,1.51055,1.5108,1.51055,1.51065,621100000.0
2009-11-12 18:02:00,1.51065,1.5107,1.51055,1.5106,467000000.0
2009-11-12 18:03:00,1.5106,1.51075,1.51055,1.51075,418300001.0
2009-11-12 18:04:00,1.51075,1.5108,1.51065,1.51065,200400000.0
2009-11-12 18:05:00,1.51065,1.5107,1.5106,1.51065,142000000.0
2009-11-12 18:06:00,1.51065,1.51065,1.5106,1.51065,84500000.0
2009-11-12 18:07:00,1.51065,1.51065,1.5106,1.51065,160800000.0
2009-11-12 18:08:00,1.51065,1.5107,1.5106,1.51065,199200000.0
2009-11-12 18:09:00,1.51065,1.51065,1.5106,1.51065,128100000.0
2009-11-12 18:10:00,1.51065,1.51065,1.51065,1.51065,88800000.0
2009-11-12 18:11:00,1.51065,1.5107,1.51055,1.51065,226600000.0
2009-11-12 18:12:00,1.51065,1.51065,1.5106,1.51065,527000000.0
2009-11-12 18:13:00,1.51065,1.5107,1.5106,1.51065,476200000.0
2009-11-12 18:14:00,1.51065,1.5108,1.51065,1.5108,588599999.0
2009-11-12 18:15:00,1.5108,1.51095,1.51075,1.51075,582100000.0
2009-11-12 18:16:00,1.51075,1.5109,1.5107,1.51085,612600000.0
2009-11-12 18:17:00,1.5108,1.51095,1.51075,1.5109,674700000.0
2009-11-12 18:18:00,1.51085,1.5109,1.5108,1.51085,310600000.0
2009-11-12 18:19:00,1.51085,1.5109,1.5108,1.51085,174900000.0
2009-11-12 18:20:00,1.51085,1.5109,1.5108,1.5108,382500000.0
2009-11-12 18:21:00,1.5108,1.5108,1.51075,1.51075,169100000.0
2009-11-12 18:22:00,1.51075,1.5108,1.51075,1.51075,198500000.0
2009-11-12 18:23:00,1.51075,1.51075,1.5107,1.5107,208800000.0
2009-11-12 18:24:00,1.5107,1.5107,1.5106,1.51065,317700000.0
2009-11-12 18:25:00,1.51065,1.5107,1.5106,1.51065,332500000.0
2009-11-12 18:26:00,1.51065,1.51075,1.51065,1.51065,346700000.0
2009-11-12 18:27:00,1.51065,1.5107,1.51065,1.51065,348000000.0
2009-11-12 18:28:00,1.51065,1.51075,1.51065,1.5107,501600000.0
2009-11-12 18:29:00,1.5107,1.51075,1.51055,1.51055,195600000.0
2009-11-12 18:30:00,1.51055,1.51065,1.51055,1.5106,464900000.0
2009-11-12 18:31:00,1.5106,1.51065,1.5106,1.51065,462400000.0
2009-11-12 18:32:00,1.51065,1.51075,1.51065,1.51075,324599999.0
2009-11-12 18:33:00,1.5107,1.511,1.5107,1.5109,607300003.0
2009-11-12 18:34:00,1.5109,1.5109,1.51065,1.5107,425200000.0
2009-11-12 18:35:00,1.51065,1.51075,1.51065,1.51065,590199998.0
2009-11-12 18:36:00,1.51065,1.5107,1.5105,1.51065,720800000.0
2009-11-12 18:37:00,1.51065,1.51075,1.51055,1.5106,491600000.0
2009-11-12 18:38:00,1.5106,1.51065,1.5105,1.5106,509499999.0
2009-11-12 18:39:00,1.5106,1.51065,1.51055,1.5106,379900000.0
2009-11-12 18:40:00,1.5106,1.51065,1.5106,1.5106,443700000.0
2009-11-12 18:41:00,1.5106,1.51065,1.51055,1.51065,397199999.0
2009-11-12 18:42:00,1.5106,1.51065,1.51055,1.5106,362900001.0
2009-11-12 18:43:00,1.5106,1.51065,1.5106,1.5106,357000000.0
2009-11-12 18:44:00,1.5106,1.51065,1.5106,1.51065,152800000.0
2009-11-12 18:45:00,1.51065,1.51065,1.5105,1.5105,86700000.0
2009-11-12 18:46:00,1.5105,1.51065,1.51045,1.5106,504700001.0
2009-11-12 18:47:00,1.5106,1.51065,1.51055,1.51065,374000000.0
2009-11-12 18:48:00,1.5107,1.5108,1.51065,1.51075,459300000.0
2009-11-12 18:49:00,1.51075,1.51085,1.5107,1.5107,432900000.0
2009-11-12 18:50:00,1.5107,1.5109,1.5107,1.51075,335100000.0
2009-11-12 18:51:00,1.51075,1.5108,1.5107,1.51075,177900000.0
2009-11-12 18:52:00,1.51075,1.51075,1.51075,1.51075,104800000.0
2009-11-12 18:53:00,1.5109,1.5109,1.5107,1.5107,340600000.0
2009-11-12 18:54:00,1.5107,1.51105,1.5107,1.5109,329300000.0
2009-11-12 18:55:00,1.51085,1.51095,1.51085,1.5109,250800000.0
2009-11-12 18:56:00,1.5109,1.5109,1.51075,1.51075,132400000.0
2009-11-12 18:57:00,1.51075,1.5109,1.51075,1.5108,138800000.0
2009-11-12 18:58:00,1.5108,1.5108,1.5108,1.5108,62400000.0
2009-11-12 18:59:00,1.5108,1.51085,1.51075,1.5108,333900000.0
2009-11-12 19:00:00,1.5108,1.51085,1.51055,1.51055,279800000.0
2009-11-12 19:01:00,1.51055,1.51065,1.5105,1.5106,302600000.0
2009-11-12 19:02:00,1.5106,1.51065,1.51045,1.51045,210400000.0
2009-11-12 19:03:00,1.51045,1.5105,1.51045,1.5105,432600003.0
2009-11-12 19:04:00,1.5105,1.5105,1.51045,1.5105,70700000.0
2009-11-12 19:05:00,1.5105,1.5105,1.51045,1.51045,207200000.0
2009-11-12 19:06:00,1.51045,1.5105,1.51045,1.51045,151200000.0
2009-11-12 19:07:00,1.51045,1.5105,1.51045,1.51045,178600000.0
2009-11-12 19:08:00,1.51045,1.5105,1.51045,1.51045,206600000.0
2009-11-12 19:09:00,1.51045,1.51055,1.51045,1.5105,498800000.0
2009-11-12 19:10:00,1.5105,1.51055,1.5105,1.51055,549300000.0
2009-11-12 19:11:00,1.51055,1.5107,1.51045,1.5105,395800000.0
2009-11-12 19:12:00,1.5105,1.51055,1.5105,1.5105,433300000.0
2009-11-12 19:13:00,1.5105,1.5105,1.5104,1.5104,287000000.0
2009-11-12 19:14:00,1.5104,1.51055,1.51035,1.51045,299900000.0
2009-11-12 19:15:00,1.51045,1.51045,1.5104,1.51045,231400000.0
2009-11-12 19:16:00,1.5105,1.5105,1.5104,1.5104,268200000.0
2009-11-12 19:17:00,1.5104,1.5105,1.5104,1.51045,608600000.0
2009-11-12 19:18:00,1.5105,1.5105,1.51035,1.5104,354800000.0
2009-11-12 19:19:00,1.51035,1.51045,1.51035,1.5104,251200000.0
2009-11-12 19:20:00,1.5104,1.5105,1.5104,1.51045,168000000.0
2009-11-12 19:21:00,1.51045,1.5105,1.51035,1.5104,252000000.0
2009-11-12 19:22:00,1.5104,1.51045,1.5103,1.5103,197800000.0
2009-11-12 19:23:00,1.5103,1.51045,1.5103,1.5104,116800000.0
2009-11-12 19:24:00,1.51035,1.5104,1.51035,1.51035,256000000.0
2009-11-12 19:25:00,1.51035,1.51035,1.5103,1.5103,179200000.0
2009-11-12 19:26:00,1.5103,1.5103,1.5103,1.5103,134400000.0
2009-11-12 19:27:00,1.5103,1.5103,1.51025,1.5103,200800000.0
2009-11-12 19:28:00,1.5103,1.5103,1.51025,1.5103,219200000.0
2009-11-12 19:29:00,1.5103,1.5103,1.5103,1.5103,198400000.0
2009-11-12 19:30:00,1.5103,1.51035,1.5103,1.51035,412000000.0
2009-11-12 19:31:00,1.51035,1.51035,1.5103,1.51035,196000000.0
2009-11-12 19:32:00,1.51035,1.51035,1.5103,1.5103,267800000.0
2009-11-12 19:33:00,1.5103,1.51035,1.5103,1.5103,416000000.0
2009-11-12 19:34:00,1.5103,1.5103,1.5103,1.5103,364000000.0
2009-11-12 19:35:00,1.5103,1.51035,1.5103,1.51035,147200000.0
2009-11-12 19:36:00,1.5103,1.51035,1.5103,1.5103,92000000.0
2009-11-12 19:37:00,1.5103,1.51035,1.5103,1.5103,108000000.0
2009-11-12 19:38:00,1.5103,1.51045,1.5103,1.51045,214399999.0
2009-11-12 19:39:00,1.51045,1.51045,1.5104,1.5104,156000000.0
2009-11-12 19:40:00,1.5104,1.5104,1.5104,1.5104,48000000.0
2009-11-12 19:41:00,1.5104,1.51045,1.5104,1.5104,436000000.0
2009-11-12 19:42:00,1.5104,1.51045,1.5104,1.5104,256000000.0
2009-11-12 19:43:00,1.5104,1.51045,1.5104,1.5104,255900000.0
2009-11-12 19:44:00,1.5104,1.51045,1.5104,1.51045,280000000.0
2009-11-12 19:45:00,1.51045,1.5105,1.5104,1.5104,126400000.0
2009-11-12 19:46:00,1.5104,1.51045,1.5104,1.51045,194400000.0
2009-11-12 19:47:00,1.51045,1.5105,1.5104,1.51045,140799999.0
2009-11-12 19:48:00,1.51045,1.51045,1.5104,1.5104,204000000.0
2009-11-12 19:49:00,1.5104,1.5105,1.5104,1.51045,258600000.0
2009-11-12 19:50:00,1.51045,1.51045,1.51035,1.51045,300000000.0
2009-11-12 19:51:00,1.51045,1.51055,1.51035,1.5105,183200000.0
2009-11-12 19:52:00,1.5105,1.51055,1.5105,1.51055,131200000.0
2009-11-12 19:53:00,1.5105,1.51055,1.5105,1.5105,189600000.0
2009-11-12 19:54:00,1.5105,1.51055,1.51045,1.51045,270899999.0
2009-11-12 19:55:00,1.51045,1.5106,1.51045,1.51055,184700001.0
2009-11-12 19:56:00,1.51055,1.51055,1.5105,1.5105,226400000.0
2009-11-12 19:57:00,1.5105,1.5105,1.5105,1.5105,241600000.0
2009-11-12 19:58:00,1.5105,1.51055,1.51045,1.51045,326100000.0
2009-11-12 19:59:00,1.51045,1.51055,1.5103,1.51035,382599999.0
2009-11-12 20:00:00,1.51035,1.51055,1.5103,1.5105,466200000.0
2009-11-12 20:01:00,1.5105,1.51055,1.51035,1.51035,250000000.0
2009-11-12 20:02:00,1.5103,1.51045,1.5103,1.51035,542600000.0
2009-11-12 20:03:00,1.51035,1.5105,1.51035,1.5105,381600000.0
2009-11-12 20:04:00,1.5105,1.5105,1.51045,1.5105,170600000.0
2009-11-12 20:05:00,1.5105,1.5105,1.5105,1.5105,93700000.0
2009-11-12 20:06:00,1.5105,1.51055,1.51045,1.51055,191200000.0
2009-11-12 20:07:00,1.51055,1.5106,1.5105,1.51055,121600000.0
2009-11-12 20:08:00,1.51045,1.51055,1.5104,1.5105,425300001.0
2009-11-12 20:09:00,1.5105,1.51055,1.51045,1.5105,254300000.0
2009-11-12 20:10:00,1.5105,1.51055,1.5105,1.5105,302400000.0
2009-11-12 20:11:00,1.5105,1.5105,1.5105,1.5105,180000000.0
2009-11-12 20:12:00,1.51055,1.51055,1.51045,1.5105,112800000.0
2009-11-12 20:13:00,1.5105,1.5105,1.51035,1.51035,204800000.0
2009-11-12 20:14:00,1.51035,1.5105,1.5103,1.5104,273900000.0
2009-11-12 20:15:00,1.5104,1.51045,1.5104,1.5104,208000000.0
2009-11-12 20:16:00,1.5104,1.51045,1.5104,1.51045,355100000.0
2009-11-12 20:17:00,1.51045,1.5105,1.5104,1.5104,483500000.0
2009-11-12 20:18:00,1.5104,1.5105,1.51035,1.5105,348599999.0
2009-11-12 20:19:00,1.5105,1.5105,1.51045,1.51045,229500000.0
2009-11-12 20:20:00,1.51045,1.51065,1.51045,1.5105,427800001.0
2009-11-12 20:21:00,1.5105,1.5106,1.5105,1.51055,275400000.0
2009-11-12 20:22:00,1.51055,1.5106,1.51045,1.51045,355200000.0
2009-11-12 20:23:00,1.5105,1.51065,1.51045,1.51055,254800000.0
2009-11-12 20:24:00,1.51055,1.51065,1.51055,1.5106,201600000.0
2009-11-12 20:25:00,1.51055,1.51055,1.51035,1.51055,451700001.0
2009-11-12 20:26:00,1.51055,1.5106,1.51045,1.5105,379399998.0
2009-11-12 20:27:00,1.5106,1.51065,1.5105,1.5106,589100002.0
2009-11-12 20:28:00,1.5106,1.51065,1.5105,1.51055,356800000.0
2009-11-12 20:29:00,1.51055,1.5106,1.5105,1.5106,241300000.0
2009-11-12 20:30:00,1.5106,1.51065,1.5104,1.51055,336800000.0
2009-11-12 20:31:00,1.51055,1.5106,1.51055,1.5106,284800000.0
2009-11-12 20:32:00,1.5106,1.5107,1.5105,1.51065,420800001.0
2009-11-12 20:33:00,1.5107,1.5107,1.51055,1.5106,351399996.0
2009-11-12 20:34:00,1.5106,1.51065,1.5105,1.5106,297900000.0
2009-11-12 20:35:00,1.51065,1.51065,1.51055,1.5106,186600000.0
2009-11-12 20:36:00,1.51055,1.5106,1.5105,1.5105,176800000.0
2009-11-12 20:37:00,1.5105,1.51055,1.51045,1.51055,250800000.0
2009-11-12 20:38:00,1.51055,1.5106,1.51055,1.5106,121800000.0
2009-11-12 20:39:00,1.51055,1.51065,1.5105,1.5106,201800001.0
2009-11-12 20:40:00,1.5106,1.5106,1.51045,1.5105,306000000.0
2009-11-12 20:41:00,1.5105,1.5105,1.5105,1.5105,160800000.0
2009-11-12 20:42:00,1.5105,1.51055,1.5105,1.5105,184800000.0
2009-11-12 20:43:00,1.5105,1.5106,1.51045,1.51045,683400002.0
2009-11-12 20:44:00,1.5105,1.51055,1.5104,1.51045,550299996.0
2009-11-12 20:45:00,1.5105,1.5105,1.51045,1.5105,243600004.0
2009-11-12 20:46:00,1.5105,1.51055,1.51025,1.5104,784399999.0
2009-11-12 20:47:00,1.5104,1.5104,1.51025,1.5104,151200000.0
2009-11-12 20:48:00,1.5104,1.5104,1.51035,1.51035,148000001.0
2009-11-12 20:49:00,1.5104,1.5104,1.5103,1.51035,140400000.0
2009-11-12 20:50:00,1.5103,1.5103,1.51025,1.51025,174800000.0
2009-11-12 20:51:00,1.51025,1.5103,1.5102,1.5103,239999999.0
2009-11-12 20:52:00,1.5103,1.5103,1.51025,1.5103,194800000.0
2009-11-12 20:53:00,1.5103,1.5103,1.51025,1.51025,256000000.0
2009-11-12 20:54:00,1.51025,1.5103,1.5102,1.51025,214000000.0
2009-11-12 20:55:00,1.51025,1.5103,1.51025,1.5103,92400000.0
2009-11-12 20:56:00,1.5103,1.5103,1.5103,1.5103,84000000.0
2009-11-12 20:57:00,1.51025,1.5104,1.51025,1.51035,242600000.0
2009-11-12 20:58:00,1.51035,1.51045,1.51035,1.5104,209000001.0
2009-11-12 20:59:00,1.51045,1.5105,1.5104,1.5105,124500000.0
2009-11-12 21:00:00,1.5105,1.5105,1.51045,1.51045,147400000.0
2009-11-12 21:01:00,1.51045,1.51045,1.51045,1.51045,48800000.0
2009-11-12 21:02:00,1.51045,1.5105,1.51045,1.51045,151500000.0
2009-11-12 21:03:00,1.51045,1.51045,1.51035,1.5104,199900000.0
2009-11-12 21:04:00,1.5104,1.51045,1.5104,1.51045,158700000.0
2009-11-12 21:05:00,1.51045,1.51045,1.5104,1.5104,140400000.0
2009-11-12 21:06:00,1.5104,1.51045,1.5104,1.5104,317400000.0
2009-11-12 21:07:00,1.5104,1.5104,1.51035,1.51035,186500000.0
2009-11-12 21:08:00,1.51045,1.51045,1.5104,1.5104,150600000.0
2009-11-12 21:09:00,1.5104,1.5104,1.51035,1.51035,119200000.0
2009-11-12 21:10:00,1.51035,1.51035,1.5103,1.51035,264800000.0
2009-11-12 21:11:00,1.51035,1.51035,1.5103,1.5103,273600002.0
2009-11-12 21:12:00,1.5103,1.5104,1.51025,1.5103,247200000.0
2009-11-12 21:13:00,1.51035,1.5104,1.5103,1.51035,337200000.0
2009-11-12 21:14:00,1.51035,1.5104,1.5103,1.5104,285000000.0
2009-11-12 21:15:00,1.5104,1.5104,1.51035,1.5104,198900000.0
2009-11-12 21:16:00,1.5104,1.51045,1.51035,1.51035,340400000.0
2009-11-12 21:17:00,1.51035,1.51045,1.51035,1.5104,238600000.0
2009-11-12 21:18:00,1.5104,1.5105,1.5104,1.5105,150199999.0
2009-11-12 21:19:00,1.51045,1.51055,1.51045,1.51045,170100000.0
2009-11-12 21:20:00,1.51045,1.51055,1.51045,1.51045,341600000.0
2009-11-12 21:21:00,1.51045,1.5105,1.5104,1.5104,251900000.0
2009-11-12 21:22:00,1.5104,1.5104,1.5104,1.5104,23200000.0
2009-11-12 21:23:00,1.5104,1.51045,1.5104,1.5104,100000000.0
2009-11-12 21:24:00,1.5104,1.5104,1.5104,1.5104,79200000.0
2009-11-12 21:25:00,1.5104,1.5104,1.5104,1.5104,99200000.0
2009-11-12 21:26:00,1.5104,1.5104,1.5104,1.5104,77600000.0
2009-11-12 21:27:00,1.5104,1.5104,1.5104,1.5104,123200000.0
2009-11-12 21:28:00,1.5104,1.5104,1.5104,1.5104,48800000.0
2009-11-12 21:29:00,1.5104,1.5104,1.5104,1.5104,56800000.0
2009-11-12 21:30:00,1.5104,1.5104,1.5104,1.5104,21600000.0
2009-11-12 21:31:00,1.5104,1.5104,1.51035,1.5104,60800000.0
2009-11-12 21:32:00,1.51035,1.5104,1.51035,1.5104,123200000.0
2009-11-12 21:33:00,1.5104,1.5104,1.5104,1.5104,50400000.0
2009-11-12 21:34:00,1.5104,1.5104,1.5104,1.5104,14400000.0
2009-11-12 21:35:00,1.5104,1.5104,1.5104,1.5104,10900000.0
2009-11-12 21:36:00,1.5104,1.5104,1.5104,1.5104,76800000.0
2009-11-12 21:37:00,1.5104,1.5104,1.5104,1.5104,64800000.0
2009-11-12 21:38:00,1.5104,1.5104,1.51015,1.5102,262200000.0
2009-11-12 21:39:00,1.51025,1.5104,1.51015,1.51025,275400000.0
2009-11-12 21:40:00,1.51025,1.5105,1.51025,1.51045,217300000.0
2009-11-12 21:41:00,1.51045,1.51065,1.5104,1.51055,324200000.0
2009-11-12 21:42:00,1.51055,1.51065,1.51055,1.51055,186400000.0
2009-11-12 21:43:00,1.51055,1.51055,1.5103,1.5103,360400000.0
2009-11-12 21:44:00,1.5103,1.5105,1.5103,1.51045,245200000.0
2009-11-12 21:45:00,1.51045,1.51045,1.5103,1.5103,331800000.0
2009-11-12 21:46:00,1.5103,1.5103,1.5103,1.5103,272500000.0
2009-11-12 21:47:00,1.5103,1.51045,1.5103,1.5103,269900000.0
2009-11-12 21:48:00,1.5103,1.5104,1.5103,1.5103,387800000.0
2009-11-12 21:49:00,1.51035,1.5104,1.5103,1.5104,168500000.0
2009-11-12 21:50:00,1.5104,1.5105,1.5104,1.51045,223200000.0
2009-11-12 21:51:00,1.5104,1.5105,1.5104,1.51045,178300000.0
2009-11-12 21:52:00,1.51045,1.5106,1.51045,1.51055,102000000.0
2009-11-12 21:53:00,1.5105,1.5106,1.5105,1.51055,20800000.0
2009-11-12 21:54:00,1.5105,1.5106,1.5105,1.5105,150600000.0
2009-11-12 21:55:00,1.5105,1.5105,1.5104,1.5104,304700000.0
2009-11-12 21:56:00,1.51035,1.5104,1.51035,1.5104,65600000.0
2009-11-12 21:57:00,1.51035,1.5104,1.51035,1.5104,232200000.0
2009-11-12 21:58:00,1.5104,1.5104,1.51035,1.51035,176000000.0
2009-11-12 21:59:00,1.5104,1.5104,1.51035,1.51035,137700000.0
2009-11-12 22:00:00,1.51035,1.51045,1.51035,1.5104,210100000.0
2009-11-12 22:01:00,1.5104,1.5105,1.51035,1.5105,224000000.0
2009-11-12 22:02:00,1.5104,1.5105,1.5104,1.5105,53600000.0
2009-11-12 22:03:00,1.5105,1.5105,1.5104,1.5104,189400000.0
2009-11-12 22:04:00,1.5104,1.5105,1.5104,1.5105,90000000.0
2009-11-12 22:05:00,1.5105,1.5105,1.51035,1.5104,388800000.0
2009-11-12 22:06:00,1.5104,1.5104,1.51035,1.51035,302400000.0
2009-11-12 22:07:00,1.51035,1.5104,1.51035,1.5104,143000000.0
2009-11-12 22:08:00,1.51035,1.51045,1.51035,1.5104,132300000.0
2009-11-12 22:09:00,1.51035,1.5104,1.51035,1.51035,241400000.0
2009-11-12 22:10:00,1.51035,1.51045,1.51035,1.5104,177200000.0
2009-11-12 22:11:00,1.5104,1.51045,1.51035,1.5104,285700000.0
2009-11-12 22:12:00,1.5104,1.5104,1.51035,1.5104,273400000.0
2009-11-12 22:13:00,1.5104,1.5104,1.51035,1.5104,638400000.0
2009-11-12 22:14:00,1.5104,1.5105,1.51035,1.5104,265200000.0
2009-11-12 22:15:00,1.5104,1.5104,1.51035,1.51035,24100000.0
2009-11-12 22:16:00,1.51035,1.5104,1.51035,1.51035,489400000.0
2009-11-12 22:17:00,1.51035,1.5104,1.51035,1.51035,203499999.0
2009-11-12 22:18:00,1.51035,1.5104,1.51035,1.51035,21800000.0
2009-11-12 22:19:00,1.51035,1.51035,1.51035,1.51035,113300000.0
2009-11-12 22:20:00,1.51035,1.51035,1.51035,1.51035,109500000.0
2009-11-12 22:21:00,1.51035,1.5104,1.51035,1.51035,172000000.0
2009-11-12 22:22:00,1.51035,1.51045,1.51035,1.51035,80400000.0
2009-11-12 22:23:00,1.51035,1.51035,1.51035,1.51035,2500000.0
2009-11-12 22:24:00,1.51035,1.51035,1.51035,1.51035,9000000.0
2009-11-12 22:25:00,1.51035,1.51035,1.51035,1.51035,110500000.0
2009-11-12 22:26:00,1.51035,1.5104,1.51035,1.51035,264800000.0
2009-11-12 22:27:00,1.51035,1.5104,1.51035,1.51035,99200000.0
2009-11-12 22:28:00,1.51035,1.5107,1.51035,1.51065,184600000.0
2009-11-12 22:29:00,1.51065,1.5108,1.5105,1.5106,936200001.0
2009-11-12 22:30:00,1.5106,1.51075,1.51055,1.51055,394600000.0
2009-11-12 22:31:00,1.5105,1.51065,1.5104,1.5104,486820000.0
2009-11-12 22:32:00,1.5104,1.5104,1.51035,1.5104,124000000.0
2009-11-12 22:33:00,1.5104,1.51045,1.51035,1.51035,112980000.0
2009-11-12 22:34:00,1.51045,1.51045,1.51035,1.51035,175720000.0
2009-11-12 22:35:00,1.51035,1.51045,1.51035,1.51045,290500001.0
2009-11-12 22:36:00,1.51045,1.51065,1.51045,1.5105,353700000.0
2009-11-12 22:37:00,1.51055,1.51075,1.5105,1.51055,311600000.0
2009-11-12 22:38:00,1.51055,1.5107,1.51045,1.5107,563700000.0
2009-11-12 22:39:00,1.51075,1.5109,1.5107,1.5108,830399998.0
2009-11-12 22:40:00,1.5108,1.5109,1.5106,1.51065,672799998.0
2009-11-12 22:41:00,1.5107,1.5109,1.5107,1.51075,407000000.0
2009-11-12 22:42:00,1.51075,1.5109,1.51065,1.5107,569200001.0
2009-11-12 22:43:00,1.5107,1.51075,1.5105,1.51055,216000000.0
2009-11-12 22:44:00,1.51055,1.51055,1.51055,1.51055,3200000.0
2009-11-12 22:45:00,1.5105,1.51055,1.5105,1.51055,85620000.0
2009-11-12 22:46:00,1.51055,1.51065,1.51055,1.51065,51200000.0
2009-11-12 22:47:00,1.5106,1.5106,1.5105,1.5105,139019998.0
2009-11-12 22:48:00,1.5105,1.51055,1.5105,1.51055,342939990.0
2009-11-12 22:49:00,1.51055,1.51055,1.5105,1.51055,188460000.0
2009-11-12 22:50:00,1.51055,1.5106,1.51055,1.51055,39500000.0
2009-11-12 22:51:00,1.51055,1.5106,1.51055,1.5106,49600000.0
2009-11-12 22:52:00,1.51065,1.51065,1.5106,1.5106,28600000.0
2009-11-12 22:53:00,1.5106,1.5106,1.5106,1.5106,2400000.0
2009-11-12 22:54:00,1.5106,1.5106,1.5106,1.5106,46800000.0
2009-11-12 22:55:00,1.5106,1.5106,1.5106,1.5106,7200000.0
2009-11-12 22:56:00,1.5106,1.51065,1.5106,1.51065,31000000.0
2009-11-12 22:57:00,1.51065,1.51065,1.51065,1.51065,6000000.0
2009-11-12 22:58:00,1.51065,1.5107,1.5106,1.51065,7800000.0
2009-11-12 22:59:00,1.51065,1.51065,1.51065,1.51065,11000000.0
2009-11-12 23:00:00,1.51065,1.51065,1.5105,1.5105,200400000.0
2009-11-12 23:01:00,1.5105,1.5105,1.5105,1.5105,28100000.0
2009-11-12 23:02:00,1.5105,1.5105,1.5105,1.5105,43100000.0
2009-11-12 23:03:00,1.5105,1.5105,1.5105,1.5105,16200000.0
2009-11-12 23:04:00,1.5105,1.51055,1.5105,1.5105,73600000.0
2009-11-12 23:05:00,1.5105,1.5105,1.5105,1.5105,31400000.0
2009-11-12 23:06:00,1.5105,1.5106,1.5105,1.51055,124700000.0
2009-11-12 23:07:00,1.51055,1.51055,1.5105,1.5105,67100000.0
2009-11-12 23:08:00,1.5105,1.5105,1.5105,1.5105,85600000.0
2009-11-12 23:09:00,1.5105,1.51065,1.5105,1.5105,83100000.0
2009-11-12 23:10:00,1.5105,1.51055,1.5105,1.51055,45800000.0
2009-11-12 23:11:00,1.5106,1.51075,1.5105,1.5106,133000000.0
2009-11-12 23:12:00,1.5106,1.5106,1.5105,1.5105,608500000.0
2009-11-12 23:13:00,1.5105,1.5105,1.5105,1.5105,1899740000.0
2009-11-12 23:14:00,1.5105,1.51055,1.5105,1.51055,1334900000.0
2009-11-12 23:15:00,1.51055,1.51055,1.51055,1.51055,36400000.0
2009-11-12 23:16:00,1.51055,1.51055,1.5105,1.5105,396560000.0
2009-11-12 23:17:00,1.5105,1.5105,1.5105,1.5105,1238700000.0
2009-11-12 23:18:00,1.5105,1.5105,1.5105,1.5105,938540000.0
2009-11-12 23:19:00,1.5105,1.5105,1.5105,1.5105,553080000.0
2009-11-12 23:20:00,1.5105,1.5105,1.5105,1.5105,1746820000.0
2009-11-12 23:21:00,1.5105,1.51055,1.5105,1.51055,1333220000.0
2009-11-12 23:22:00,1.5105,1.5106,1.5105,1.51055,137140000.0
2009-11-12 23:23:00,1.51055,1.5106,1.5105,1.5105,305060000.0
2009-11-12 23:24:00,1.5105,1.51055,1.5105,1.5105,1028920000.0
2009-11-12 23:25:00,1.51055,1.51055,1.5105,1.5105,9940000.0
2009-11-12 23:26:00,1.5105,1.5106,1.5105,1.51055,21600000.0
2009-11-12 23:27:00,1.5106,1.5106,1.51055,1.51055,21400000.0
2009-11-12 23:28:00,1.51055,1.5106,1.51055,1.5106,3800000.0
2009-11-12 23:29:00,1.5106,1.5106,1.5106,1.5106,66000000.0
2009-11-12 23:30:00,1.5106,1.5106,1.5104,1.5104,33600000.0
2009-11-12 23:31:00,1.5104,1.5105,1.5104,1.5104,22200000.0
2009-11-12 23:32:00,1.5105,1.51055,1.5104,1.5104,51020000.0
2009-11-12 23:33:00,1.5104,1.51045,1.5104,1.51045,152120000.0
2009-11-12 23:34:00,1.51045,1.5105,1.5104,1.5104,40640000.0
2009-11-12 23:35:00,1.5104,1.5104,1.5104,1.5104,32080000.0
2009-11-12 23:36:00,1.51045,1.51045,1.51025,1.5104,68860000.0
2009-11-12 23:37:00,1.5104,1.5106,1.51025,1.5105,73120000.0
2009-11-12 23:38:00,1.51055,1.51065,1.5105,1.5105,36800000.0
2009-11-12 23:39:00,1.51055,1.5106,1.5105,1.5105,41000000.0
2009-11-12 23:40:00,1.5105,1.51055,1.51045,1.51045,12620000.0
2009-11-12 23:41:00,1.5105,1.51055,1.51045,1.51055,8820000.0
2009-11-12 23:42:00,1.51055,1.51055,1.51055,1.51055,6400000.0
2009-11-12 23:43:00,1.51055,1.51055,1.5104,1.5105,15140000.0
2009-11-12 23:44:00,1.5105,1.5106,1.5104,1.5105,31200000.0
2009-11-12 23:45:00,1.5105,1.51065,1.5105,1.51065,111800000.0
2009-11-12 23:46:00,1.5106,1.51075,1.5106,1.51065,261420000.0
2009-11-12 23:47:00,1.51065,1.5108,1.5106,1.51075,137500000.0
2009-11-12 23:48:00,1.5107,1.51075,1.51055,1.51075,206300000.0
2009-11-12 23:49:00,1.5107,1.51075,1.51065,1.51075,46700000.0
2009-11-12 23:50:00,1.51075,1.51075,1.5105,1.51055,150300000.0
2009-11-12 23:51:00,1.5105,1.51065,1.5105,1.51055,44100000.0
2009-11-12 23:52:00,1.5105,1.51065,1.5105,1.51055,57200000.0
2009-11-12 23:53:00,1.5105,1.5106,1.51045,1.51055,47300000.0
2009-11-12 23:54:00,1.51055,1.51055,1.51045,1.51055,198650000.0
2009-11-12 23:55:00,1.51055,1.51065,1.51055,1.51055,36700000.0
2009-11-12 23:56:00,1.5106,1.5106,1.5105,1.51055,37400000.0
2009-11-12 23:57:00,1.51055,1.5106,1.51055,1.51055,14800000.0
2009-11-12 23:58:00,1.51055,1.51055,1.5105,1.51055,151000000.0
2009-11-12 23:59:00,1.51055,1.51065,1.51055,1.51065,57600000.0
2009-11-13 00:00:00,1.51065,1.51065,1.51045,1.51055,46300000.0
2009-11-13 00:01:00,1.51055,1.51055,1.51055,1.51055,5000000.0
2009-11-13 00:02:00,1.51055,1.51055,1.51055,1.51055,17600000.0
2009-11-13 00:03:00,1.51055,1.51055,1.51055,1.51055,38400000.0
2009-11-13 00:04:00,1.51055,1.51055,1.51055,1.51055,16800000.0
2009-11-13 00:05:00,1.51055,1.51055,1.51045,1.51045,38200000.0
2009-11-13 00:06:00,1.51045,1.51055,1.51045,1.51055,10800000.0
2009-11-13 00:07:00,1.51055,1.51055,1.51055,1.51055,15200000.0
2009-11-13 00:08:00,1.51055,1.51055,1.51055,1.51055,62400000.0
2009-11-13 00:09:00,1.51055,1.51065,1.51055,1.5106,34700000.0
2009-11-13 00:10:00,1.5106,1.5106,1.5106,1.5106,19300000.0
2009-11-13 00:11:00,1.5106,1.5106,1.5106,1.5106,44900000.0
2009-11-13 00:12:00,1.5106,1.5106,1.5106,1.5106,19300000.0
2009-11-13 00:13:00,1.5106,1.5108,1.5106,1.51065,113700000.0
2009-11-13 00:14:00,1.5107,1.51075,1.51055,1.5106,34600000.0
2009-11-13 00:15:00,1.5106,1.51065,1.51055,1.5106,139300000.0
2009-11-13 00:16:00,1.5106,1.5106,1.5105,1.51055,72900000.0
2009-11-13 00:17:00,1.51055,1.5106,1.51055,1.5106,28700000.0
2009-11-13 00:18:00,1.5106,1.5106,1.51055,1.51055,78200000.0
2009-11-13 00:19:00,1.51055,1.51065,1.51055,1.51055,117700000.0
2009-11-13 00:20:00,1.51055,1.5106,1.51055,1.51055,127700000.0
2009-11-13 00:21:00,1.51055,1.5106,1.51055,1.51055,84800000.0
2009-11-13 00:22:00,1.51055,1.5106,1.5105,1.51055,111050000.0
2009-11-13 00:23:00,1.5105,1.51055,1.5105,1.51055,7000000.0
2009-11-13 00:24:00,1.51055,1.5106,1.51055,1.5106,76200000.0
2009-11-13 00:25:00,1.51055,1.5106,1.51055,1.51055,34600000.0
2009-11-13 00:26:00,1.51055,1.5106,1.5105,1.5105,304200000.0
2009-11-13 00:27:00,1.5105,1.5105,1.5105,1.5105,612750000.0
2009-11-13 00:28:00,1.5105,1.51055,1.5105,1.5105,475650000.0
2009-11-13 00:29:00,1.5105,1.5105,1.5105,1.5105,475350000.0
2009-11-13 00:30:00,1.5105,1.51055,1.5105,1.5105,292650000.0
2009-11-13 00:31:00,1.5105,1.51055,1.5105,1.5105,225350000.0
2009-11-13 00:32:00,1.5105,1.51055,1.5105,1.51055,337400000.0
2009-11-13 00:33:00,1.51055,1.5106,1.51055,1.51055,19000000.0
2009-11-13 00:34:00,1.5106,1.5106,1.51055,1.51055,27000000.0
2009-11-13 00:35:00,1.51055,1.5106,1.5105,1.51055,132860000.0
2009-11-13 00:36:00,1.51055,1.51055,1.5105,1.51055,228950000.0
2009-11-13 00:37:00,1.51055,1.5106,1.5105,1.51055,162500000.0
2009-11-13 00:38:00,1.51055,1.5106,1.5105,1.51055,187150000.0
2009-11-13 00:39:00,1.5105,1.5107,1.5105,1.51055,183250000.0
2009-11-13 00:40:00,1.51055,1.5107,1.51055,1.51065,182200000.0
2009-11-13 00:41:00,1.5107,1.5107,1.5106,1.5106,43900000.0
2009-11-13 00:42:00,1.5106,1.5106,1.5106,1.5106,32000000.0
2009-11-13 00:43:00,1.5106,1.5106,1.5106,1.5106,14000000.0
2009-11-13 00:44:00,1.5106,1.5106,1.5106,1.5106,15000000.0
2009-11-13 00:45:00,1.5106,1.5106,1.5106,1.5106,2000000.0
2009-11-13 00:46:00,1.5106,1.5106,1.5106,1.5106,10000000.0
2009-11-13 00:47:00,1.5106,1.5106,1.5106,1.5106,15000000.0
2009-11-13 00:48:00,1.5106,1.5106,1.5106,1.5106,30000000.0
2009-11-13 00:49:00,1.5106,1.5106,1.5106,1.5106,17000000.0
2009-11-13 00:50:00,1.5106,1.5106,1.5106,1.5106,20000000.0
2009-11-13 00:51:00,1.5106,1.5106,1.5106,1.5106,12000000.0
2009-11-13 00:52:00,1.5106,1.5106,1.5106,1.5106,9000000.0
2009-11-13 00:53:00,1.5106,1.5106,1.5106,1.5106,20000000.0
2009-11-13 00:54:00,1.5106,1.51065,1.5106,1.5106,38450000.0
2009-11-13 00:55:00,1.5106,1.5106,1.5106,1.5106,25000000.0
2009-11-13 00:56:00,1.5106,1.5106,1.5106,1.5106,19000000.0
2009-11-13 00:57:00,1.5106,1.5106,1.5106,1.5106,17000000.0
2009-11-13 00:58:00,1.5106,1.5106,1.5106,1.5106,17000000.0
2009-11-13 00:59:00,1.5106,1.5106,1.5106,1.5106,9000000.0
2009-11-13 01:00:00,1.5106,1.5106,1.5106,1.5106,2000000.0
2009-11-13 01:01:00,1.5106,1.5106,1.5106,1.5106,3800000.0
2009-11-13 01:02:00,1.5106,1.5106,1.5106,1.5106,6840000.0
2009-11-13 01:03:00,1.5106,1.5106,1.5106,1.5106,21660000.0
2009-11-13 01:04:00,1.5106,1.5106,1.5106,1.5106,14620000.0
2009-11-13 01:05:00,1.5106,1.5106,1.5106,1.5106,860000.0
2009-11-13 01:06:00,1.5106,1.5106,1.5106,1.5106,25800000.0
2009-11-13 01:07:00,1.5106,1.5106,1.5106,1.5106,13760000.0
2009-11-13 01:08:00,1.5106,1.5106,1.5106,1.5106,16340000.0
2009-11-13 01:09:00,1.5106,1.51065,1.5106,1.5106,173290000.0
2009-11-13 01:10:00,1.5106,1.51065,1.5106,1.51065,215020000.0
2009-11-13 01:11:00,1.51065,1.51065,1.5106,1.51065,302080000.0
2009-11-13 01:12:00,1.51055,1.51055,1.51051,1.51053,6000000.0
2009-11-13 01:13:00,1.5106,1.5106,1.5106,1.5106,1720000.0
2009-11-13 01:14:00,1.5106,1.5106,1.5106,1.5106,491200000.0
2009-11-13 01:15:00,1.5106,1.5106,1.5106,1.5106,25220000.0
2009-11-13 01:16:00,1.5106,1.5106,1.5106,1.5106,3040000.0
2009-11-13 01:17:00,1.5106,1.5106,1.5106,1.5106,3040000.0
2009-11-13 01:18:00,1.5106,1.51065,1.5106,1.51065,262680000.0
2009-11-13 01:19:00,1.51065,1.51065,1.5106,1.51065,704940000.0
2009-11-13 01:20:00,1.5106,1.51065,1.5106,1.5106,614460000.0
2009-11-13 01:21:00,1.5106,1.5106,1.5106,1.5106,15960000.0
2009-11-13 01:22:00,1.51008,1.51031,1.51008,1.51027,10000000.0
2009-11-13 01:23:00,1.5106,1.5106,1.5106,1.5106,760000.0
2009-11-13 01:24:00,1.5106,1.5106,1.5106,1.5106,1520000.0
2009-11-13 01:25:00,1.5106,1.5106,1.5106,1.5106,17480000.0
2009-11-13 01:26:00,1.5106,1.5107,1.5106,1.5106,388980000.0
2009-11-13 01:27:00,1.51065,1.51065,1.5106,1.5106,941170000.0
2009-11-13 01:28:00,1.5106,1.5106,1.5106,1.5106,964220000.0
2009-11-13 01:29:00,1.5106,1.5106,1.5106,1.5106,24320000.0
2009-11-13 01:30:00,1.5106,1.5106,1.5106,1.5106,10030000.0
2009-11-13 01:31:00,1.5106,1.5106,1.5106,1.5106,26730000.0
2009-11-13 01:32:00,1.5106,1.5106,1.5105,1.5105,38960000.0
2009-11-13 01:33:00,1.5105,1.51055,1.5105,1.51055,175570000.0
2009-11-13 01:34:00,1.51055,1.5106,1.5105,1.5105,1526200000.0
2009-11-13 01:35:00,1.5105,1.51065,1.5105,1.5106,807360000.0
2009-11-13 01:36:00,1.5106,1.5107,1.5106,1.51065,91300000.0
2009-11-13 01:37:00,1.51065,1.51065,1.51065,1.51065,16600000.0
2009-11-13 01:38:00,1.51065,1.51065,1.51055,1.51065,244300000.0
2009-11-13 01:39:00,1.51065,1.51065,1.51065,1.51065,46200000.0
2009-11-13 01:40:00,1.51065,1.51065,1.51065,1.51065,8300000.0
2009-11-13 01:41:00,1.51065,1.51065,1.51065,1.51065,8300000.0
2009-11-13 01:42:00,1.51065,1.51065,1.51055,1.51065,50800000.0
2009-11-13 01:43:00,1.51065,1.5107,1.5105,1.51055,450140000.0
2009-11-13 01:44:00,1.51055,1.5107,1.51055,1.51065,248300002.0
2009-11-13 01:45:00,1.51065,1.5107,1.51065,1.51065,85300000.0
2009-11-13 01:46:00,1.51065,1.5107,1.5105,1.51055,221920000.0
2009-11-13 01:47:00,1.5105,1.5106,1.5105,1.5106,199180000.0
2009-11-13 01:48:00,1.51055,1.5106,1.5105,1.5105,440100000.0
2009-11-13 01:49:00,1.5105,1.51055,1.5105,1.5105,1658600000.0
2009-11-13 01:50:00,1.5105,1.51055,1.5105,1.5105,918400000.0
2009-11-13 01:51:00,1.5105,1.5105,1.5105,1.5105,11600000.0
2009-11-13 01:52:00,1.5105,1.51055,1.5105,1.51055,31500000.0
2009-11-13 01:53:00,1.5105,1.5106,1.5105,1.51055,251580000.0
2009-11-13 01:54:00,1.51055,1.51065,1.5105,1.5105,711000000.0
2009-11-13 01:55:00,1.5105,1.51055,1.5105,1.51055,504550000.0
2009-11-13 01:56:00,1.51055,1.51055,1.5105,1.5105,1377550000.0
2009-11-13 01:57:00,1.5105,1.5105,1.5105,1.5105,1676550000.0
2009-11-13 01:58:00,1.5105,1.5105,1.5105,1.5105,1601100000.0
2009-11-13 01:59:00,1.5105,1.5106,1.5105,1.5106,983100000.0
2009-11-13 02:00:00,1.5106,1.5106,1.5105,1.5105,138550000.0
2009-11-13 02:01:00,1.5105,1.5105,1.5105,1.5105,82850000.0
2009-11-13 02:02:00,1.5105,1.5105,1.5105,1.5105,194500000.0
2009-11-13 02:03:00,1.5105,1.51055,1.5105,1.5105,531300000.0
2009-11-13 02:04:00,1.5105,1.5106,1.5105,1.51055,942690000.0
2009-11-13 02:05:00,1.5105,1.51065,1.5105,1.5106,214780000.0
2009-11-13 02:06:00,1.5106,1.5107,1.5105,1.51055,266060000.0
2009-11-13 02:07:00,1.5106,1.5106,1.5105,1.51055,804500000.0
2009-11-13 02:08:00,1.51055,1.51055,1.5105,1.5105,202800000.0
2009-11-13 02:09:00,1.51065,1.51065,1.5105,1.5106,444600000.0
2009-11-13 02:10:00,1.5106,1.51075,1.51055,1.5106,267700000.0
2009-11-13 02:11:00,1.51065,1.5107,1.51055,1.51065,202300000.0
2009-11-13 02:12:00,1.51065,1.5107,1.51065,1.51065,174600000.0
2009-11-13 02:13:00,1.51065,1.5107,1.5106,1.51065,268600000.0
2009-11-13 02:14:00,1.5107,1.5107,1.5106,1.5106,95000000.0
2009-11-13 02:15:00,1.5106,1.51065,1.5106,1.51065,31500000.0
2009-11-13 02:16:00,1.5106,1.5107,1.5106,1.51065,134100000.0
2009-11-13 02:17:00,1.5107,1.51075,1.51055,1.51065,144300000.0
2009-11-13 02:18:00,1.5107,1.5107,1.51055,1.5106,236200000.0
2009-11-13 02:19:00,1.5106,1.5107,1.5106,1.51065,197000000.0
2009-11-13 02:20:00,1.51065,1.51065,1.5106,1.5106,85400000.0
2009-11-13 02:21:00,1.5106,1.5106,1.51055,1.51055,102100000.0
2009-11-13 02:22:00,1.5106,1.51065,1.51055,1.5106,241399999.0
2009-11-13 02:23:00,1.5106,1.51065,1.51055,1.5106,284100000.0
2009-11-13 02:24:00,1.5106,1.51065,1.51055,1.51055,222600000.0
2009-11-13 02:25:00,1.5105,1.5107,1.5105,1.51065,542280000.0
2009-11-13 02:26:00,1.51065,1.5107,1.51055,1.5106,350400003.0
2009-11-13 02:27:00,1.5106,1.5107,1.5106,1.5106,179300000.0
2009-11-13 02:28:00,1.51055,1.51065,1.51055,1.51055,326800003.0
2009-11-13 02:29:00,1.51055,1.51065,1.51055,1.51065,271100000.0
2009-11-13 02:30:00,1.51065,1.51075,1.51065,1.51065,488999997.0
2009-11-13 02:31:00,1.51065,1.51075,1.51065,1.5107,410099999.0
2009-11-13 02:32:00,1.5107,1.5108,1.51065,1.51075,284200000.0
2009-11-13 02:33:00,1.51075,1.51085,1.51065,1.51075,394400000.0
2009-11-13 02:34:00,1.51075,1.5108,1.5106,1.5106,444700000.0
2009-11-13 02:35:00,1.5106,1.51075,1.5106,1.5107,187500000.0
2009-11-13 02:36:00,1.5107,1.5107,1.51065,1.51065,177400000.0
2009-11-13 02:37:00,1.51065,1.5107,1.5106,1.51065,149700000.0
2009-11-13 02:38:00,1.51055,1.5107,1.51055,1.5107,189900000.0
2009-11-13 02:39:00,1.5107,1.51075,1.5106,1.5107,459999999.0
2009-11-13 02:40:00,1.5107,1.5108,1.51065,1.5107,511300001.0
2009-11-13 02:41:00,1.5107,1.51075,1.51065,1.5107,192900000.0
2009-11-13 02:42:00,1.5107,1.51075,1.51065,1.5107,351100000.0
2009-11-13 02:43:00,1.5107,1.51075,1.5106,1.5107,215800000.0
2009-11-13 02:44:00,1.5107,1.5108,1.5106,1.51065,385200004.0
2009-11-13 02:45:00,1.51065,1.5108,1.51065,1.5107,370099999.0
2009-11-13 02:46:00,1.5107,1.5108,1.51065,1.51075,281399999.0
2009-11-13 02:47:00,1.51075,1.5108,1.51065,1.5107,188299995.0
2009-11-13 02:48:00,1.5107,1.5108,1.51065,1.51065,238800001.0
2009-11-13 02:49:00,1.51075,1.51075,1.51065,1.51065,160100003.0
2009-11-13 02:50:00,1.51065,1.51075,1.51065,1.5107,191999998.0
2009-11-13 02:51:00,1.5108,1.5108,1.51065,1.51065,421600000.0
2009-11-13 02:52:00,1.51065,1.51085,1.51065,1.5108,563800000.0
2009-11-13 02:53:00,1.5108,1.51085,1.5107,1.5107,202800003.0
2009-11-13 02:54:00,1.51075,1.5108,1.5107,1.51075,415400000.0
2009-11-13 02:55:00,1.5108,1.51085,1.5107,1.51075,288100000.0
2009-11-13 02:56:00,1.5108,1.51085,1.5107,1.5108,286000002.0
2009-11-13 02:57:00,1.51075,1.5108,1.5107,1.5108,419599998.0
2009-11-13 02:58:00,1.5108,1.5108,1.5107,1.51075,244999999.0
2009-11-13 02:59:00,1.51075,1.51075,1.51065,1.51075,540400000.0
2009-11-13 03:00:00,1.51075,1.5108,1.51075,1.51075,214500000.0
2009-11-13 03:01:00,1.51075,1.51075,1.5107,1.51075,204600000.0
2009-11-13 03:02:00,1.51075,1.51075,1.5107,1.5107,114700000.0
2009-11-13 03:03:00,1.51075,1.51075,1.5107,1.51075,72600000.0
2009-11-13 03:04:00,1.51075,1.51075,1.5107,1.51075,168800000.0
2009-11-13 03:05:00,1.51075,1.51075,1.51075,1.51075,47500000.0
2009-11-13 03:06:00,1.51075,1.51075,1.5107,1.5107,102200000.0
2009-11-13 03:07:00,1.5107,1.5107,1.5106,1.5106,1187150000.0
2009-11-13 03:08:00,1.5106,1.51065,1.5106,1.5106,1064580000.0
2009-11-13 03:09:00,1.5106,1.5106,1.5106,1.5106,861280000.0
2009-11-13 03:10:00,1.5106,1.51065,1.5106,1.5106,81960000.0
2009-11-13 03:11:00,1.5106,1.5106,1.5106,1.5106,14560000.0
2009-11-13 03:12:00,1.5106,1.51065,1.5106,1.5106,147520000.0
2009-11-13 03:13:00,1.5106,1.5107,1.5106,1.5107,706350000.0
2009-11-13 03:14:00,1.51075,1.5108,1.5107,1.5107,262699999.0
2009-11-13 03:15:00,1.51075,1.51075,1.51065,1.5107,295800000.0
2009-11-13 03:16:00,1.5107,1.51075,1.5107,1.51075,370100000.0
2009-11-13 03:17:00,1.51075,1.5108,1.5107,1.51075,215500000.0
2009-11-13 03:18:00,1.5107,1.51075,1.51065,1.51075,152100000.0
2009-11-13 03:19:00,1.51075,1.51075,1.51065,1.5107,55699999.0
2009-11-13 03:20:00,1.5107,1.51075,1.51065,1.51075,208600000.0
2009-11-13 03:21:00,1.5107,1.51075,1.5107,1.5107,880180000.0
2009-11-13 03:22:00,1.5107,1.5108,1.5107,1.5107,424230001.0
2009-11-13 03:23:00,1.51075,1.5108,1.5107,1.51075,437020001.0
2009-11-13 03:24:00,1.51075,1.5108,1.5107,1.51075,172080000.0
2009-11-13 03:25:00,1.5108,1.51085,1.5107,1.51075,742460022.0
2009-11-13 03:26:00,1.51075,1.51085,1.5107,1.5108,372020000.0
2009-11-13 03:27:00,1.5108,1.51085,1.5107,1.5107,283500004.0
2009-11-13 03:28:00,1.5108,1.51085,1.5107,1.5107,415300000.0
2009-11-13 03:29:00,1.5107,1.5109,1.5107,1.5107,503620002.0
2009-11-13 03:30:00,1.5107,1.5108,1.5107,1.5107,962830005.0
2009-11-13 03:31:00,1.51075,1.51075,1.5107,1.51075,61180000.0
2009-11-13 03:32:00,1.51075,1.51075,1.5107,1.5107,116500000.0
2009-11-13 03:33:00,1.5107,1.51075,1.5107,1.5107,684750005.0
2009-11-13 03:34:00,1.5107,1.51085,1.5107,1.5108,1874460000.0
2009-11-13 03:35:00,1.5108,1.5108,1.5107,1.5108,162379999.0
2009-11-13 03:36:00,1.5108,1.5108,1.5107,1.5107,360730000.0
2009-11-13 03:37:00,1.5107,1.5108,1.5107,1.5107,443399997.0
2009-11-13 03:38:00,1.5107,1.51075,1.5107,1.5107,1303529999.0
2009-11-13 03:39:00,1.5107,1.5107,1.5107,1.5107,739260000.0
2009-11-13 03:40:00,1.5107,1.5107,1.5107,1.5107,13180000.0
2009-11-13 03:41:00,1.5107,1.5107,1.5107,1.5107,243710000.0
2009-11-13 03:42:00,1.5107,1.5108,1.5107,1.51075,427910000.0
2009-11-13 03:43:00,1.5108,1.5108,1.5107,1.5107,102160000.0
2009-11-13 03:44:00,1.51075,1.51085,1.5107,1.5108,166080000.0
2009-11-13 03:45:00,1.5107,1.5108,1.5107,1.5108,177540001.0
2009-11-13 03:46:00,1.5108,1.51085,1.5107,1.51075,289830001.0
2009-11-13 03:47:00,1.51075,1.51075,1.5107,1.51075,139590000.0
2009-11-13 03:48:00,1.51075,1.51075,1.5107,1.51075,81840000.0
2009-11-13 03:49:00,1.51075,1.51075,1.5107,1.51075,58670000.0
2009-11-13 03:50:00,1.51075,1.51075,1.5107,1.51075,405850000.0
2009-11-13 03:51:00,1.51075,1.51075,1.5107,1.5107,62410000.0
2009-11-13 03:52:00,1.5107,1.5107,1.5107,1.5107,11000000.0
2009-11-13 03:53:00,1.5107,1.5107,1.5107,1.5107,500000.0
2009-11-13 03:54:00,1.5107,1.5107,1.5107,1.5107,14500000.0
2009-11-13 03:55:00,1.5107,1.5107,1.5107,1.5107,10500000.0
2009-11-13 03:56:00,1.5107,1.5107,1.5107,1.5107,9500000.0
2009-11-13 03:57:00,1.5107,1.5107,1.5107,1.5107,4000000.0
2009-11-13 03:58:00,1.5107,1.5107,1.5107,1.5107,8500000.0
2009-11-13 03:59:00,1.5107,1.5107,1.5107,1.5107,7000000.0
2009-11-13 04:00:00,1.5107,1.5107,1.5107,1.5107,17200000.0
2009-11-13 04:01:00,1.5107,1.5107,1.5107,1.5107,15100000.0
2009-11-13 04:02:00,1.5107,1.5107,1.5107,1.5107,8000000.0
2009-11-13 04:03:00,1.5107,1.5107,1.5107,1.5107,5500000.0
2009-11-13 04:04:00,1.5107,1.5107,1.5107,1.5107,7500000.0
2009-11-13 04:05:00,1.5107,1.5107,1.5107,1.5107,215380000.0
2009-11-13 04:06:00,1.5107,1.51075,1.5107,1.51075,576050000.0
2009-11-13 04:07:00,1.5107,1.5108,1.5107,1.51075,228880000.0
2009-11-13 04:08:00,1.51075,1.51075,1.5107,1.51075,76670000.0
2009-11-13 04:09:00,1.51075,1.5108,1.51075,1.51075,272470000.0
2009-11-13 04:10:00,1.51075,1.51075,1.51075,1.51075,541920000.0
2009-11-13 04:11:00,1.51075,1.51075,1.51075,1.51075,137480000.0
2009-11-13 04:12:00,1.51075,1.51075,1.51075,1.51075,324420000.0
2009-11-13 04:13:00,1.51075,1.5108,1.51075,1.51075,767420000.0
2009-11-13 04:14:00,1.51075,1.5108,1.51075,1.5108,344550000.0
2009-11-13 04:15:00,1.5108,1.5108,1.51075,1.51075,411550000.0
2009-11-13 04:16:00,1.51075,1.5108,1.51075,1.5108,98240000.0
2009-11-13 04:17:00,1.51075,1.51075,1.51075,1.51075,109000000.0
2009-11-13 04:18:00,1.51075,1.5108,1.51075,1.5108,623540000.0
2009-11-13 04:19:00,1.51075,1.5108,1.51075,1.51075,1147880000.0
2009-11-13 04:20:00,1.51075,1.5108,1.51075,1.51075,589480000.0
2009-11-13 04:21:00,1.51075,1.5108,1.51075,1.5108,1068180000.0
2009-11-13 04:22:00,1.51075,1.5108,1.51075,1.51075,903120000.0
2009-11-13 04:23:00,1.51075,1.5108,1.51075,1.51075,1056150000.0
2009-11-13 04:24:00,1.51075,1.5108,1.51075,1.51075,132410000.0
2009-11-13 04:25:00,1.51075,1.51075,1.51075,1.51075,39140000.0
2009-11-13 04:26:00,1.51075,1.5108,1.51075,1.51075,210310000.0
2009-11-13 04:27:00,1.51075,1.51075,1.51075,1.51075,155560000.0
2009-11-13 04:28:00,1.51075,1.5108,1.51075,1.51075,177990000.0
2009-11-13 04:29:00,1.51075,1.5108,1.51075,1.51075,25680000.0
2009-11-13 04:30:00,1.51075,1.51075,1.51075,1.51075,13000000.0
2009-11-13 04:31:00,1.51075,1.5108,1.51075,1.51075,215670000.0
2009-11-13 04:32:00,1.51075,1.5108,1.51075,1.5108,628670000.0
2009-11-13 04:33:00,1.51075,1.5108,1.51075,1.51075,627990000.0
2009-11-13 04:34:00,1.51075,1.5108,1.51075,1.51075,1691810000.0
2009-11-13 04:35:00,1.51075,1.51085,1.51075,1.5108,241390000.0
2009-11-13 04:36:00,1.5108,1.51085,1.5108,1.51085,134100000.0
2009-11-13 04:37:00,1.5108,1.51095,1.51075,1.51085,413410000.0
2009-11-13 04:38:00,1.51085,1.5109,1.5108,1.5108,157100000.0
2009-11-13 04:39:00,1.5108,1.5108,1.51075,1.51075,1370070031.0
2009-11-13 04:40:00,1.51075,1.5108,1.51075,1.51075,1658790000.0
2009-11-13 04:41:00,1.51075,1.5108,1.51075,1.51075,1997750000.0
2009-11-13 04:42:00,1.51075,1.51075,1.51075,1.51075,1840500000.0
2009-11-13 04:43:00,1.51075,1.5108,1.51075,1.51075,1061450003.0
2009-11-13 04:44:00,1.51075,1.5108,1.51075,1.51075,1081400000.0
2009-11-13 04:45:00,1.51075,1.5108,1.51075,1.5108,296810001.0
2009-11-13 04:46:00,1.5108,1.5108,1.51075,1.5108,1061810003.0
2009-11-13 04:47:00,1.5108,1.51085,1.5108,1.51085,47000000.0
2009-11-13 04:48:00,1.51085,1.5109,1.51075,1.5108,176430001.0
2009-11-13 04:49:00,1.51075,1.5109,1.51075,1.5108,124640000.0
2009-11-13 04:50:00,1.5108,1.5108,1.51075,1.5108,1487280042.0
2009-11-13 04:51:00,1.51075,1.51085,1.51075,1.51075,598760011.0
2009-11-13 04:52:00,1.51075,1.51085,1.51075,1.51085,556760009.0
2009-11-13 04:53:00,1.51085,1.51085,1.51085,1.51085,14900000.0
2009-11-13 04:54:00,1.5108,1.51085,1.51075,1.5108,179750000.0
2009-11-13 04:55:00,1.51085,1.5109,1.51075,1.51085,235839999.0
2009-11-13 04:56:00,1.51085,1.5109,1.5108,1.5109,399799998.0
2009-11-13 04:57:00,1.5109,1.5109,1.5109,1.5109,101600000.0
2009-11-13 04:58:00,1.5109,1.5109,1.51085,1.5109,152599999.0
2009-11-13 04:59:00,1.5109,1.5109,1.5108,1.51085,424190002.0
2009-11-13 05:00:00,1.51085,1.51085,1.5108,1.5108,249290000.0
2009-11-13 05:01:00,1.5108,1.5108,1.5108,1.5108,8000000.0
2009-11-13 05:02:00,1.5108,1.51095,1.5108,1.51085,861460006.0
2009-11-13 05:03:00,1.5108,1.51105,1.5108,1.5108,716760000.0
2009-11-13 05:04:00,1.5108,1.5109,1.5108,1.5109,1544440079.0
2009-11-13 05:05:00,1.51085,1.5109,1.51085,1.5109,82800000.0
2009-11-13 05:06:00,1.5109,1.51095,1.5108,1.5108,780550000.0
2009-11-13 05:07:00,1.5108,1.5108,1.5108,1.5108,101340000.0
2009-11-13 05:08:00,1.5108,1.5108,1.5108,1.5108,69580000.0
2009-11-13 05:09:00,1.5108,1.5108,1.5108,1.5108,606160000.0
2009-11-13 05:10:00,1.5108,1.5108,1.5108,1.5108,13000000.0
2009-11-13 05:11:00,1.5108,1.5108,1.5108,1.5108,12000000.0
2009-11-13 05:12:00,1.5108,1.5108,1.5108,1.5108,10000000.0
2009-11-13 05:13:00,1.5108,1.5108,1.5108,1.5108,10500000.0
2009-11-13 05:14:00,1.5108,1.5108,1.5108,1.5108,19500000.0
2009-11-13 05:15:00,1.5108,1.5108,1.5108,1.5108,4500000.0
2009-11-13 05:16:00,1.5108,1.5108,1.5108,1.5108,42100000.0
2009-11-13 05:17:00,1.5108,1.5108,1.5108,1.5108,10500000.0
2009-11-13 05:18:00,1.5108,1.5108,1.5108,1.5108,38500000.0
2009-11-13 05:19:00,1.5108,1.5108,1.5108,1.5108,333050000.0
2009-11-13 05:20:00,1.5108,1.51085,1.5108,1.51085,372880000.0
2009-11-13 05:21:00,1.51085,1.51095,1.5108,1.5109,172000000.0
2009-11-13 05:22:00,1.5109,1.51095,1.51085,1.51085,159600000.0
2009-11-13 05:23:00,1.51085,1.5109,1.5108,1.51085,647490001.0
2009-11-13 05:24:00,1.51085,1.51095,1.51085,1.51095,40200000.0
2009-11-13 05:25:00,1.5109,1.5109,1.51085,1.51085,145700000.0
2009-11-13 05:26:00,1.51085,1.5109,1.51085,1.5109,61600000.0
2009-11-13 05:27:00,1.5109,1.5109,1.51085,1.51085,45600000.0
2009-11-13 05:28:00,1.5109,1.5109,1.5108,1.5108,287560000.0
2009-11-13 05:29:00,1.5108,1.51085,1.5108,1.5108,543440000.0
2009-11-13 05:30:00,1.5108,1.51085,1.5108,1.5108,560160000.0
2009-11-13 05:31:00,1.5108,1.51085,1.5108,1.51085,795580000.0
2009-11-13 05:32:00,1.51085,1.51085,1.5108,1.51085,195860000.0
2009-11-13 05:33:00,1.51085,1.5109,1.51085,1.5109,292780000.0
2009-11-13 05:34:00,1.5109,1.5109,1.5109,1.5109,547820000.0
2009-11-13 05:35:00,1.5109,1.5109,1.5109,1.5109,261920000.0
2009-11-13 05:36:00,1.5109,1.5109,1.5109,1.5109,202700000.0
2009-11-13 05:37:00,1.5109,1.5109,1.5109,1.5109,1000000.0
2009-11-13 05:38:00,1.5109,1.5109,1.5109,1.5109,7500000.0
2009-11-13 05:39:00,1.5109,1.5109,1.5109,1.5109,11500000.0
2009-11-13 05:40:00,1.5109,1.5109,1.5109,1.5109,77220000.0
2009-11-13 05:41:00,1.5109,1.5109,1.5109,1.5109,6000000.0
2009-11-13 05:42:00,1.5109,1.5109,1.5109,1.5109,12000000.0
2009-11-13 05:43:00,1.5109,1.5109,1.5109,1.5109,1500000.0
2009-11-13 05:44:00,1.5109,1.5109,1.5109,1.5109,3000000.0
2009-11-13 05:45:00,1.5109,1.5109,1.5109,1.5109,2000000.0
2009-11-13 05:46:00,1.5109,1.5109,1.5109,1.5109,500000.0
2009-11-13 05:47:00,1.51085,1.51095,1.51085,1.51095,2300000.0
2009-11-13 05:48:00,1.51095,1.51095,1.5107,1.51095,22100000.0
2009-11-13 05:49:00,1.51095,1.51095,1.51085,1.51085,6500000.0
2009-11-13 05:50:00,1.5108,1.51085,1.5108,1.51085,87860000.0
2009-11-13 05:51:00,1.51085,1.51085,1.51085,1.51085,18100000.0
2009-11-13 05:52:00,1.5108,1.5108,1.5108,1.5108,481140000.0
2009-11-13 05:53:00,1.5108,1.5108,1.5108,1.5108,575780000.0
2009-11-13 05:54:00,1.5108,1.5108,1.5108,1.5108,1291820000.0
2009-11-13 05:55:00,1.5108,1.5108,1.5108,1.5108,1148520000.0
2009-11-13 05:56:00,1.5108,1.5108,1.5108,1.5108,1370920000.0
2009-11-13 05:57:00,1.5108,1.5108,1.5108,1.5108,618960000.0
2009-11-13 05:58:00,1.5108,1.5108,1.5108,1.5108,408860000.0
2009-11-13 05:59:00,1.5108,1.5108,1.5108,1.5108,1039760000.0
2009-11-13 06:00:00,1.5108,1.5108,1.5108,1.5108,242080000.0
2009-11-13 06:01:00,1.5108,1.5108,1.5108,1.5108,314240000.0
2009-11-13 06:02:00,1.5108,1.5108,1.5108,1.5108,7000000.0
2009-11-13 06:03:00,1.5108,1.5108,1.5108,1.5108,3500000.0
2009-11-13 06:04:00,1.5108,1.5108,1.5108,1.5108,91630000.0
2009-11-13 06:05:00,1.5108,1.5108,1.5108,1.5108,117030000.0
2009-11-13 06:06:00,1.5108,1.5108,1.5108,1.5108,115000000.0
2009-11-13 06:07:00,1.5108,1.5108,1.5108,1.5108,499820000.0
2009-11-13 06:08:00,1.5108,1.5108,1.5108,1.5108,439000000.0
2009-11-13 06:09:00,1.5108,1.51085,1.5108,1.51085,224380000.0
2009-11-13 06:10:00,1.5104,1.51073,1.5104,1.51068,147900000.0
2009-11-13 06:11:00,1.5108,1.5108,1.5108,1.5108,291870000.0
2009-11-13 06:12:00,1.5108,1.5108,1.5108,1.5108,23500000.0
2009-11-13 06:13:00,1.5108,1.5108,1.5108,1.5108,6000000.0
2009-11-13 06:14:00,1.5108,1.5108,1.5108,1.5108,1000000.0
2009-11-13 06:15:00,1.5108,1.5108,1.5108,1.5108,154020000.0
2009-11-13 06:16:00,1.5108,1.5108,1.5108,1.5108,145380000.0
2009-11-13 06:17:00,1.5108,1.5108,1.5108,1.5108,1000000.0
2009-11-13 06:18:00,1.5108,1.5108,1.5108,1.5108,5500000.0
2009-11-13 06:19:00,1.5108,1.5108,1.5108,1.5108,5500000.0
2009-11-13 06:20:00,1.5108,1.5108,1.5108,1.5108,4500000.0
2009-11-13 06:21:00,1.5108,1.5108,1.5108,1.5108,5500000.0
2009-11-13 06:22:00,1.5108,1.5108,1.5108,1.5108,15000000.0
2009-11-13 06:23:00,1.5108,1.51085,1.5108,1.5108,373960000.0
2009-11-13 06:24:00,1.5108,1.5108,1.5108,1.5108,456000000.0
2009-11-13 06:25:00,1.5108,1.51085,1.5108,1.5108,434900000.0
2009-11-13 06:26:00,1.51085,1.51085,1.5108,1.5108,416640000.0
2009-11-13 06:27:00,1.5108,1.51085,1.5108,1.5108,94640000.0
2009-11-13 06:28:00,1.5108,1.51085,1.5108,1.5108,183840000.0
2009-11-13 06:29:00,1.5108,1.5109,1.5108,1.5108,677760000.0
2009-11-13 06:30:00,1.5108,1.5108,1.5108,1.5108,94620000.0
2009-11-13 06:31:00,1.5108,1.5108,1.5108,1.5108,332160000.0
2009-11-13 06:32:00,1.5108,1.5108,1.5108,1.5108,19000000.0
2009-11-13 06:33:00,1.5108,1.5108,1.5108,1.5108,9000000.0
2009-11-13 06:34:00,1.5108,1.5108,1.5108,1.5108,9500000.0
2009-11-13 06:35:00,1.5108,1.5108,1.5108,1.5108,9500000.0
2009-11-13 06:36:00,1.5108,1.5108,1.5108,1.5108,2500000.0
2009-11-13 06:37:00,1.5108,1.5108,1.5108,1.5108,10280000.0
2009-11-13 06:38:00,1.5108,1.5108,1.5108,1.5108,48600000.0
2009-11-13 06:39:00,1.5108,1.51085,1.5108,1.5108,452840000.0
2009-11-13 06:40:00,1.5108,1.51085,1.5108,1.5108,215360000.0
2009-11-13 06:41:00,1.5108,1.5109,1.5108,1.5108,279330000.0
2009-11-13 06:42:00,1.5108,1.51085,1.5108,1.51085,235090000.0
2009-11-13 06:43:00,1.51085,1.51085,1.51085,1.51085,12200000.0
2009-11-13 06:44:00,1.51085,1.51085,1.51085,1.51085,24600000.0
2009-11-13 06:45:00,1.51085,1.51085,1.51085,1.51085,82500000.0
2009-11-13 06:46:00,1.51078,1.51078,1.51064,1.51067,119600000.0
2009-11-13 06:47:00,1.51085,1.51095,1.51085,1.51095,97500000.0
2009-11-13 06:48:00,1.51095,1.511,1.51095,1.511,81400000.0
2009-11-13 06:49:00,1.511,1.511,1.51095,1.51095,28900000.0
2009-11-13 06:50:00,1.51095,1.511,1.5109,1.5109,212600000.0
2009-11-13 06:51:00,1.51095,1.51095,1.51095,1.51095,114900000.0
2009-11-13 06:52:00,1.51095,1.511,1.51095,1.51095,104800000.0
2009-11-13 06:53:00,1.51095,1.511,1.51095,1.51095,157600000.0
2009-11-13 06:54:00,1.5109,1.511,1.51085,1.511,107100000.0
2009-11-13 06:55:00,1.511,1.511,1.51095,1.511,73300000.0
2009-11-13 06:56:00,1.511,1.51105,1.5109,1.5109,154200000.0
2009-11-13 06:57:00,1.5109,1.51095,1.5109,1.5109,257700000.0
2009-11-13 06:58:00,1.5109,1.51095,1.5109,1.5109,91400000.0
2009-11-13 06:59:00,1.5109,1.5109,1.5108,1.5108,78800000.0
2009-11-13 07:00:00,1.5108,1.5108,1.5108,1.5108,16000000.0
2009-11-13 07:01:00,1.5108,1.5108,1.5108,1.5108,11000000.0
2009-11-13 07:02:00,1.5108,1.5108,1.5108,1.5108,4500000.0
2009-11-13 07:03:00,1.5108,1.5108,1.5108,1.5108,500000.0
2009-11-13 07:04:00,1.5108,1.5108,1.5108,1.5108,9000000.0
2009-11-13 07:05:00,1.5108,1.5108,1.5108,1.5108,7500000.0
2009-11-13 07:06:00,1.51095,1.511,1.5108,1.5108,98370000.0
2009-11-13 07:07:00,1.5108,1.5108,1.5108,1.5108,310970000.0
2009-11-13 07:08:00,1.5108,1.5108,1.5108,1.5108,130010000.0
2009-11-13 07:09:00,1.5108,1.5108,1.5108,1.5108,290780000.0
2009-11-13 07:10:00,1.5108,1.5108,1.5108,1.5108,215120000.0
2009-11-13 07:11:00,1.5108,1.5108,1.5108,1.5108,4500000.0
2009-11-13 07:12:00,1.5108,1.5108,1.5108,1.5108,232220000.0
2009-11-13 07:13:00,1.5108,1.51085,1.5108,1.5108,1161160053.0
2009-11-13 07:14:00,1.5108,1.51085,1.5108,1.51085,460820022.0
2009-11-13 07:15:00,1.5108,1.51085,1.5108,1.51085,371360000.0
2009-11-13 07:16:00,1.5108,1.5108,1.5108,1.5108,236570000.0
2009-11-13 07:17:00,1.5108,1.5108,1.5108,1.5108,228780000.0
2009-11-13 07:18:00,1.5108,1.5108,1.5108,1.5108,1000000.0
2009-11-13 07:19:00,1.5108,1.5109,1.51075,1.5109,10300000.0
2009-11-13 07:20:00,1.5109,1.5109,1.5109,1.5109,4000000.0
2009-11-13 07:21:00,1.5109,1.5109,1.5109,1.5109,8000000.0
2009-11-13 07:22:00,1.5109,1.5109,1.5109,1.5109,7500000.0
2009-11-13 07:23:00,1.5109,1.5109,1.5109,1.5109,3500000.0
2009-11-13 07:24:00,1.5109,1.5109,1.5109,1.5109,6000000.0
2009-11-13 07:25:00,1.5109,1.5109,1.5109,1.5109,9000000.0
2009-11-13 07:26:00,1.5109,1.5109,1.5109,1.5109,6500000.0
2009-11-13 07:27:00,1.5109,1.5109,1.51085,1.51085,6500000.0
2009-11-13 07:28:00,1.51085,1.5109,1.51075,1.5109,9000000.0
2009-11-13 07:29:00,1.5109,1.5109,1.5109,1.5109,20500000.0
2009-11-13 07:30:00,1.5109,1.5109,1.5109,1.5109,19500000.0
2009-11-13 07:31:00,1.5109,1.5109,1.5109,1.5109,10000000.0
2009-11-13 07:32:00,1.5109,1.5109,1.5109,1.5109,8500000.0
2009-11-13 07:33:00,1.5109,1.5109,1.5109,1.5109,2500000.0
2009-11-13 07:34:00,1.5109,1.5109,1.5109,1.5109,5000000.0
2009-11-13 07:35:00,1.5109,1.5109,1.5109,1.5109,5500000.0
2009-11-13 07:36:00,1.5109,1.5109,1.5109,1.5109,1500000.0
2009-11-13 07:37:00,1.5109,1.5109,1.5109,1.5109,7000000.0
2009-11-13 07:38:00,1.5109,1.5109,1.5109,1.5109,7500000.0
2009-11-13 07:39:00,1.5109,1.5109,1.5109,1.5109,6500000.0
2009-11-13 07:40:00,1.5109,1.5109,1.5109,1.5109,2000000.0
2009-11-13 07:41:00,1.5109,1.5109,1.5109,1.5109,5000000.0
2009-11-13 07:42:00,1.5109,1.5109,1.5109,1.5109,500000.0
2009-11-13 07:43:00,1.5109,1.5109,1.5109,1.5109,5000000.0
2009-11-13 07:44:00,1.5109,1.5109,1.5109,1.5109,1000000.0
2009-11-13 07:45:00,1.5109,1.5109,1.5109,1.5109,4500000.0
2009-11-13 07:46:00,1.5109,1.5109,1.5109,1.5109,3000000.0
2009-11-13 07:47:00,1.5109,1.51095,1.5108,1.51095,13700000.0
2009-11-13 07:48:00,1.51095,1.51095,1.51095,1.51095,879770000.0
2009-11-13 07:49:00,1.51095,1.511,1.51095,1.511,493120014.0
2009-11-13 07:50:00,1.511,1.511,1.511,1.511,165700000.0
2009-11-13 07:51:00,1.511,1.511,1.511,1.511,7500000.0
2009-11-13 07:52:00,1.511,1.511,1.511,1.511,287780002.0
2009-11-13 07:53:00,1.511,1.511,1.511,1.511,254200000.0
2009-11-13 07:54:00,1.511,1.511,1.511,1.511,291940000.0
2009-11-13 07:55:00,1.511,1.511,1.511,1.511,8500000.0
2009-11-13 07:56:00,1.511,1.511,1.511,1.511,15700000.0
2009-11-13 07:57:00,1.511,1.511,1.511,1.511,54060000.0
2009-11-13 07:58:00,1.511,1.511,1.511,1.511,459040000.0
2009-11-13 07:59:00,1.511,1.511,1.511,1.511,115320000.0
2009-11-13 08:00:00,1.511,1.511,1.511,1.511,5500000.0
2009-11-13 08:01:00,1.511,1.511,1.511,1.511,5500000.0
2009-11-13 08:02:00,1.511,1.511,1.511,1.511,8000000.0
2009-11-13 08:03:00,1.511,1.511,1.511,1.511,5500000.0
2009-11-13 08:04:00,1.511,1.511,1.511,1.511,15500000.0
2009-11-13 08:05:00,1.511,1.511,1.511,1.511,46360000.0
2009-11-13 08:06:00,1.511,1.511,1.511,1.511,9500000.0
2009-11-13 08:07:00,1.511,1.511,1.511,1.511,8500000.0
2009-11-13 08:08:00,1.511,1.511,1.511,1.511,1500000.0
2009-11-13 08:09:00,1.511,1.511,1.511,1.511,1000000.0
2009-11-13 08:10:00,1.511,1.511,1.511,1.511,1500000.0
2009-11-13 08:11:00,1.511,1.51105,1.511,1.511,727500000.0
2009-11-13 08:12:00,1.511,1.511,1.511,1.511,379400000.0
2009-11-13 08:13:00,1.511,1.511,1.511,1.511,71360000.0
2009-11-13 08:14:00,1.511,1.511,1.511,1.511,234110000.0
2009-11-13 08:15:00,1.511,1.5111,1.511,1.51105,1183070001.0
2009-11-13 08:16:00,1.51105,1.5111,1.51105,1.5111,93700000.0
2009-11-13 08:17:00,1.5111,1.5111,1.5111,1.5111,4000000.0
2009-11-13 08:18:00,1.5111,1.5111,1.5111,1.5111,3500000.0
2009-11-13 08:19:00,1.5111,1.5111,1.5111,1.5111,128600000.0
2009-11-13 08:20:00,1.5111,1.5111,1.5111,1.5111,50700000.0
2009-11-13 08:21:00,1.5111,1.5111,1.5111,1.5111,223000000.0
2009-11-13 08:22:00,1.5111,1.5112,1.5111,1.5111,249700000.0
2009-11-13 08:23:00,1.5111,1.51115,1.5111,1.5111,291540000.0
2009-11-13 08:24:00,1.5111,1.5111,1.5111,1.5111,92000000.0
2009-11-13 08:25:00,1.5111,1.5111,1.5111,1.5111,277100000.0
2009-11-13 08:26:00,1.5111,1.5111,1.5111,1.5111,58300000.0
2009-11-13 08:27:00,1.5111,1.51115,1.5111,1.5111,141900000.0
2009-11-13 08:28:00,1.5111,1.5112,1.5111,1.5111,648770000.0
2009-11-13 08:29:00,1.51115,1.5112,1.5111,1.5111,230940000.0
2009-11-13 08:30:00,1.5111,1.5112,1.5111,1.5111,122250000.0
2009-11-13 08:31:00,1.5111,1.5112,1.5111,1.5111,161950000.0
2009-11-13 08:32:00,1.5111,1.51125,1.5111,1.51115,400000000.0
2009-11-13 08:33:00,1.51115,1.51135,1.51115,1.51135,113100000.0
2009-11-13 08:34:00,1.5111,1.51115,1.5111,1.51115,177200000.0
2009-11-13 08:35:00,1.51115,1.51115,1.5111,1.5111,159900000.0
2009-11-13 08:36:00,1.5111,1.5112,1.5111,1.5112,221900000.0
2009-11-13 08:37:00,1.5112,1.5112,1.5112,1.5112,98900000.0
2009-11-13 08:38:00,1.5112,1.5112,1.5111,1.5111,87800000.0
2009-11-13 08:39:00,1.51115,1.5112,1.511,1.5111,184400000.0
2009-11-13 08:40:00,1.5111,1.5112,1.51105,1.5112,151300000.0
2009-11-13 08:41:00,1.5112,1.5112,1.51095,1.51095,197400000.0
2009-11-13 08:42:00,1.511,1.51125,1.51095,1.5112,238600000.0
2009-11-13 08:43:00,1.51115,1.5112,1.5111,1.5111,115900000.0
2009-11-13 08:44:00,1.5111,1.5112,1.5111,1.51115,114600000.0
2009-11-13 08:45:00,1.51115,1.51125,1.51115,1.5112,117700000.0
2009-11-13 08:46:00,1.5112,1.51125,1.51115,1.5112,157400000.0
2009-11-13 08:47:00,1.5112,1.51125,1.51115,1.5112,153700000.0
2009-11-13 08:48:00,1.5112,1.51125,1.51115,1.5112,151000000.0
2009-11-13 08:49:00,1.5112,1.5112,1.5112,1.5112,138400000.0
2009-11-13 08:50:00,1.5112,1.51125,1.5112,1.51125,56600000.0
2009-11-13 08:51:00,1.5112,1.51125,1.51115,1.51115,138300000.0
2009-11-13 08:52:00,1.5112,1.51125,1.51115,1.5112,83300000.0
2009-11-13 08:53:00,1.5112,1.5112,1.5112,1.5112,90700000.0
2009-11-13 08:54:00,1.5112,1.51125,1.5111,1.51115,118500000.0
2009-11-13 08:55:00,1.51115,1.5112,1.5109,1.5109,418900000.0
2009-11-13 08:56:00,1.5109,1.511,1.5109,1.511,403500000.0
2009-11-13 08:57:00,1.511,1.51105,1.51095,1.511,271000000.0
2009-11-13 08:58:00,1.511,1.5111,1.5109,1.51095,344000000.0
2009-11-13 08:59:00,1.51095,1.51105,1.51095,1.51105,216799999.0
2009-11-13 09:00:00,1.51105,1.51105,1.511,1.51105,63100000.0
2009-11-13 09:01:00,1.51105,1.51125,1.51105,1.5111,32200000.0
2009-11-13 09:02:00,1.5111,1.51115,1.511,1.511,124900000.0
2009-11-13 09:03:00,1.5111,1.5112,1.511,1.51115,132300000.0
2009-11-13 09:04:00,1.5112,1.5113,1.5111,1.5112,111800000.0
2009-11-13 09:05:00,1.5112,1.51125,1.51115,1.51115,81300000.0
2009-11-13 09:06:00,1.51115,1.5113,1.51115,1.51125,70700000.0
2009-11-13 09:07:00,1.51125,1.5113,1.5112,1.5112,232700000.0
2009-11-13 09:08:00,1.51125,1.51135,1.51125,1.51125,94800000.0
2009-11-13 09:09:00,1.5113,1.5113,1.51125,1.51125,43700000.0
2009-11-13 09:10:00,1.5113,1.51135,1.5112,1.51125,219700000.0
2009-11-13 09:11:00,1.5112,1.5112,1.5112,1.5112,2400000.0
2009-11-13 09:12:00,1.5112,1.5113,1.5112,1.5113,141200000.0
2009-11-13 09:13:00,1.51135,1.51135,1.51115,1.5112,220200001.0
2009-11-13 09:14:00,1.5112,1.5112,1.5111,1.5111,95800000.0
2009-11-13 09:15:00,1.5111,1.5112,1.5111,1.51115,23600000.0
2009-11-13 09:16:00,1.51098,1.51104,1.5106,1.5109,206600000.0
2009-11-13 09:17:00,1.5112,1.5112,1.5112,1.5112,4800000.0
2009-11-13 09:18:00,1.51115,1.51115,1.51115,1.51115,5700000.0
2009-11-13 09:19:00,1.5111,1.51115,1.5111,1.51115,54900000.0
2009-11-13 09:20:00,1.5111,1.5112,1.5111,1.51115,125200000.0
2009-11-13 09:21:00,1.51115,1.51125,1.51105,1.5112,88600000.0
2009-11-13 09:22:00,1.5112,1.5113,1.5112,1.51125,107400000.0
2009-11-13 09:23:00,1.51115,1.51115,1.5111,1.5111,144300000.0
2009-11-13 09:24:00,1.5111,1.5111,1.5111,1.5111,45300000.0
2009-11-13 09:25:00,1.5111,1.5111,1.51095,1.51105,103500000.0
2009-11-13 09:26:00,1.51105,1.51105,1.51105,1.51105,40000000.0
2009-11-13 09:27:00,1.51105,1.51105,1.51085,1.51085,312499999.0
2009-11-13 09:28:00,1.51085,1.5109,1.5107,1.51075,579100000.0
2009-11-13 09:29:00,1.51075,1.51085,1.5107,1.5108,197900000.0
2009-11-13 09:30:00,1.5108,1.5109,1.5108,1.51085,191200000.0
2009-11-13 09:31:00,1.5108,1.5108,1.5108,1.5108,40800000.0
2009-11-13 09:32:00,1.51085,1.51085,1.5108,1.5108,125200000.0
2009-11-13 09:33:00,1.5108,1.5109,1.5108,1.51085,169600000.0
2009-11-13 09:34:00,1.51085,1.5109,1.5108,1.5108,106400000.0
2009-11-13 09:35:00,1.5108,1.5108,1.51075,1.51075,272900000.0
2009-11-13 09:36:00,1.51075,1.51075,1.5107,1.51075,228800000.0
2009-11-13 09:37:00,1.51075,1.51075,1.5107,1.51075,189200000.0
2009-11-13 09:38:00,1.51075,1.51075,1.5107,1.51075,142800000.0
2009-11-13 09:39:00,1.51075,1.5109,1.51065,1.51085,265100000.0
2009-11-13 09:40:00,1.5108,1.5109,1.5108,1.51085,308499999.0
2009-11-13 09:41:00,1.51095,1.51105,1.5109,1.5109,372500000.0
2009-11-13 09:42:00,1.5109,1.511,1.5109,1.511,210800000.0
2009-11-13 09:43:00,1.51105,1.51105,1.5109,1.511,144000000.0
2009-11-13 09:44:00,1.51095,1.5111,1.51095,1.51095,172800000.0
2009-11-13 09:45:00,1.511,1.51105,1.51095,1.51105,405500000.0
2009-11-13 09:46:00,1.51105,1.51105,1.51095,1.511,77600000.0
2009-11-13 09:47:00,1.511,1.511,1.51075,1.51075,378199999.0
2009-11-13 09:48:00,1.51075,1.5109,1.51075,1.51085,230300000.0
2009-11-13 09:49:00,1.51085,1.5109,1.51075,1.51085,210100000.0
2009-11-13 09:50:00,1.51085,1.51095,1.51085,1.51085,287400001.0
2009-11-13 09:51:00,1.5109,1.511,1.5109,1.511,118400000.0
2009-11-13 09:52:00,1.511,1.511,1.511,1.511,64000000.0
2009-11-13 09:53:00,1.511,1.511,1.51095,1.511,380100000.0
2009-11-13 09:54:00,1.511,1.51105,1.511,1.51105,249300000.0
2009-11-13 09:55:00,1.51105,1.51105,1.511,1.51105,190400000.0
2009-11-13 09:56:00,1.51105,1.51115,1.51105,1.51115,32800000.0
2009-11-13 09:57:00,1.5111,1.5111,1.51105,1.51105,240400000.0
2009-11-13 09:58:00,1.5111,1.5111,1.511,1.511,299300000.0
2009-11-13 09:59:00,1.51105,1.51105,1.511,1.511,192800000.0
2009-11-13 10:00:00,1.511,1.511,1.5109,1.5109,309200002.0
2009-11-13 10:01:00,1.5109,1.51105,1.5108,1.511,736399998.0
2009-11-13 10:02:00,1.511,1.51105,1.5109,1.511,355300000.0
2009-11-13 10:03:00,1.511,1.51105,1.511,1.51105,236500000.0
2009-11-13 10:04:00,1.51105,1.51115,1.511,1.51115,358700000.0
2009-11-13 10:05:00,1.5111,1.51115,1.51105,1.5111,105800000.0
2009-11-13 10:06:00,1.51115,1.51115,1.5111,1.5111,34200000.0
2009-11-13 10:07:00,1.5111,1.51125,1.51105,1.51115,250700000.0
2009-11-13 10:08:00,1.51115,1.51115,1.51105,1.51105,373400000.0
2009-11-13 10:09:00,1.5111,1.51115,1.511,1.51105,186600000.0
2009-11-13 10:10:00,1.51105,1.51105,1.511,1.51105,265500000.0
2009-11-13 10:11:00,1.51105,1.51105,1.51095,1.511,174900000.0
2009-11-13 10:12:00,1.511,1.5112,1.51095,1.5112,176399999.0
2009-11-13 10:13:00,1.5112,1.5112,1.51115,1.5112,146300000.0
2009-11-13 10:14:00,1.5112,1.5112,1.51115,1.5112,213700000.0
2009-11-13 10:15:00,1.5112,1.51125,1.51105,1.5111,339300000.0
2009-11-13 10:16:00,1.51115,1.51115,1.51095,1.511,463200000.0
2009-11-13 10:17:00,1.511,1.51115,1.511,1.5111,446400000.0
2009-11-13 10:18:00,1.51115,1.5112,1.511,1.51115,253700000.0
2009-11-13 10:19:00,1.51115,1.51115,1.51115,1.51115,173400000.0
2009-11-13 10:20:00,1.51115,1.5112,1.51105,1.51105,316600000.0
2009-11-13 10:21:00,1.51105,1.51115,1.511,1.5111,337400000.0
2009-11-13 10:22:00,1.5111,1.5111,1.511,1.51105,300400000.0
2009-11-13 10:23:00,1.51105,1.5111,1.511,1.51105,485800000.0
2009-11-13 10:24:00,1.5111,1.5111,1.51095,1.51105,242400000.0
2009-11-13 10:25:00,1.51105,1.51115,1.511,1.5111,367500000.0
2009-11-13 10:26:00,1.5111,1.51115,1.51105,1.51105,486500000.0
2009-11-13 10:27:00,1.51105,1.5112,1.51105,1.51115,327400000.0
2009-11-13 10:28:00,1.51115,1.51115,1.51105,1.5111,311700000.0
2009-11-13 10:29:00,1.5111,1.5111,1.511,1.51105,455300000.0
2009-11-13 10:30:00,1.51105,1.51105,1.51095,1.511,572600000.0
2009-11-13 10:31:00,1.511,1.51105,1.5108,1.5108,541300000.0
2009-11-13 10:32:00,1.5108,1.51095,1.5108,1.51085,497300000.0
2009-11-13 10:33:00,1.51085,1.511,1.51085,1.5109,733300000.0
2009-11-13 10:34:00,1.5109,1.51095,1.5108,1.5109,428200001.0
2009-11-13 10:35:00,1.5109,1.51095,1.5109,1.51095,175300001.0
2009-11-13 10:36:00,1.51095,1.51095,1.5109,1.51095,167000000.0
2009-11-13 10:37:00,1.51095,1.51095,1.5109,1.51095,174200000.0
2009-11-13 10:38:00,1.51095,1.511,1.51095,1.511,103600000.0
2009-11-13 10:39:00,1.511,1.511,1.5109,1.511,169800000.0
2009-11-13 10:40:00,1.511,1.511,1.511,1.511,118000000.0
2009-11-13 10:41:00,1.511,1.511,1.511,1.511,110400000.0
2009-11-13 10:42:00,1.511,1.511,1.51095,1.51095,57500000.0
2009-11-13 10:43:00,1.51095,1.51095,1.51085,1.51095,100200000.0
2009-11-13 10:44:00,1.51095,1.51095,1.51095,1.51095,96000000.0
2009-11-13 10:45:00,1.51095,1.511,1.5109,1.511,123700000.0
2009-11-13 10:46:00,1.511,1.511,1.511,1.511,52800000.0
2009-11-13 10:47:00,1.511,1.511,1.5109,1.51095,170200000.0
2009-11-13 10:48:00,1.51095,1.51095,1.5109,1.5109,90200000.0
2009-11-13 10:49:00,1.5109,1.51095,1.51085,1.5109,295300000.0
2009-11-13 10:50:00,1.51095,1.51095,1.5109,1.5109,126400000.0
2009-11-13 10:51:00,1.5109,1.51095,1.5109,1.5109,104000000.0
2009-11-13 10:52:00,1.5109,1.51095,1.5109,1.5109,159100000.0
2009-11-13 10:53:00,1.5109,1.5109,1.5109,1.5109,215800000.0
2009-11-13 10:54:00,1.5109,1.51095,1.51085,1.5109,338400000.0
2009-11-13 10:55:00,1.51095,1.51095,1.51085,1.51085,173600000.0
2009-11-13 10:56:00,1.51085,1.5109,1.51085,1.51085,387400000.0
2009-11-13 10:57:00,1.51085,1.51085,1.51085,1.51085,345800000.0
2009-11-13 10:58:00,1.51085,1.51085,1.51085,1.51085,193500000.0
2009-11-13 10:59:00,1.51085,1.51095,1.51085,1.5109,390500000.0
2009-11-13 11:00:00,1.5109,1.511,1.5109,1.51095,430200000.0
2009-11-13 11:01:00,1.51095,1.511,1.51095,1.51095,571700000.0
2009-11-13 11:02:00,1.51095,1.511,1.51095,1.51095,591700000.0
2009-11-13 11:03:00,1.51095,1.51095,1.51095,1.51095,337200000.0
2009-11-13 11:04:00,1.51095,1.51095,1.5109,1.5109,516800000.0
2009-11-13 11:05:00,1.5109,1.51095,1.5109,1.5109,454700000.0
2009-11-13 11:06:00,1.5109,1.51095,1.5109,1.5109,457900000.0
2009-11-13 11:07:00,1.5109,1.51095,1.51085,1.51095,232600000.0
2009-11-13 11:08:00,1.51095,1.511,1.51095,1.511,80000000.0
2009-11-13 11:09:00,1.511,1.511,1.511,1.511,60800000.0
2009-11-13 11:10:00,1.51095,1.511,1.5109,1.51095,314000000.0
2009-11-13 11:11:00,1.51095,1.511,1.51095,1.51095,270900000.0
2009-11-13 11:12:00,1.51095,1.511,1.51095,1.51095,476700000.0
2009-11-13 11:13:00,1.51095,1.511,1.51095,1.51095,648300000.0
2009-11-13 11:14:00,1.51095,1.5111,1.5109,1.5109,349600000.0
2009-11-13 11:15:00,1.5109,1.511,1.5109,1.51095,239300000.0
2009-11-13 11:16:00,1.51095,1.511,1.51095,1.51095,353900000.0
2009-11-13 11:17:00,1.51095,1.511,1.51095,1.51095,468400000.0
2009-11-13 11:18:00,1.51095,1.51115,1.51095,1.51115,460500000.0
2009-11-13 11:19:00,1.51115,1.51115,1.511,1.511,353000000.0
2009-11-13 11:20:00,1.511,1.51105,1.511,1.511,138600000.0
2009-11-13 11:21:00,1.511,1.51105,1.51095,1.511,378500000.0
2009-11-13 11:22:00,1.511,1.511,1.51095,1.511,184400000.0
2009-11-13 11:23:00,1.511,1.51105,1.511,1.51105,224200000.0
2009-11-13 11:24:00,1.51105,1.51105,1.51095,1.511,255800000.0
2009-11-13 11:25:00,1.511,1.511,1.511,1.511,179600000.0
2009-11-13 11:26:00,1.51095,1.511,1.5109,1.5109,213600000.0
2009-11-13 11:27:00,1.5109,1.51095,1.51085,1.51095,615600000.0
2009-11-13 11:28:00,1.51095,1.51095,1.51085,1.5109,582900000.0
2009-11-13 11:29:00,1.5109,1.51095,1.5108,1.51085,432700000.0
2009-11-13 11:30:00,1.51085,1.51095,1.5108,1.51085,436500000.0
2009-11-13 11:31:00,1.51085,1.5109,1.5108,1.51085,415300000.0
2009-11-13 11:32:00,1.51085,1.51095,1.5108,1.5109,354400000.0
2009-11-13 11:33:00,1.5109,1.51095,1.51085,1.5109,332600000.0
2009-11-13 11:34:00,1.5109,1.51095,1.5109,1.5109,236500000.0
2009-11-13 11:35:00,1.5109,1.51095,1.5109,1.51095,105600000.0
2009-11-13 11:36:00,1.51095,1.51095,1.51085,1.5109,397100000.0
2009-11-13 11:37:00,1.5109,1.51095,1.51085,1.5109,427600000.0
2009-11-13 11:38:00,1.5109,1.5109,1.51085,1.5109,270900000.0
2009-11-13 11:39:00,1.5109,1.51095,1.5109,1.5109,178800000.0
2009-11-13 11:40:00,1.5109,1.5109,1.5109,1.5109,218000000.0
2009-11-13 11:41:00,1.5109,1.51095,1.5109,1.51095,100400000.0
2009-11-13 11:42:00,1.51095,1.51095,1.5109,1.5109,250400000.0
2009-11-13 11:43:00,1.5109,1.5109,1.51085,1.51085,638800000.0
2009-11-13 11:44:00,1.51085,1.5109,1.51085,1.5109,115200000.0
2009-11-13 11:45:00,1.5109,1.51095,1.51085,1.51085,285700000.0
2009-11-13 11:46:00,1.51085,1.5109,1.51045,1.51045,225700000.0
2009-11-13 11:47:00,1.51045,1.5106,1.51045,1.5105,257400000.0
2009-11-13 11:48:00,1.5105,1.5106,1.5105,1.51055,175200000.0
2009-11-13 11:49:00,1.5105,1.51055,1.5105,1.5105,191400000.0
2009-11-13 11:50:00,1.5105,1.51055,1.5105,1.51055,298900000.0
2009-11-13 11:51:00,1.51055,1.51055,1.5105,1.51055,140800000.0
2009-11-13 11:52:00,1.51055,1.51055,1.51045,1.5105,239800000.0
2009-11-13 11:53:00,1.5105,1.5105,1.51045,1.5105,217799999.0
2009-11-13 11:54:00,1.5105,1.5105,1.51045,1.51045,318499998.0
2009-11-13 11:55:00,1.51045,1.5105,1.5104,1.5104,623500000.0
2009-11-13 11:56:00,1.51045,1.51045,1.51035,1.51035,573600000.0
2009-11-13 11:57:00,1.51035,1.5104,1.51035,1.5104,237300000.0
2009-11-13 11:58:00,1.5104,1.51045,1.51035,1.51035,494700003.0
2009-11-13 11:59:00,1.51035,1.5104,1.5103,1.5103,190600000.0
2009-11-13 12:00:00,1.5103,1.51035,1.51015,1.51025,697399997.0
2009-11-13 12:01:00,1.51025,1.51045,1.51025,1.5104,428399998.0
2009-11-13 12:02:00,1.5104,1.51045,1.5104,1.5104,313600000.0
2009-11-13 12:03:00,1.51045,1.51045,1.51025,1.5103,298700000.0
2009-11-13 12:04:00,1.5103,1.5103,1.51025,1.51025,99600000.0
2009-11-13 12:05:00,1.51025,1.5104,1.51025,1.51035,328399998.0
2009-11-13 12:06:00,1.51035,1.51035,1.51025,1.51025,449400002.0
2009-11-13 12:07:00,1.51025,1.51035,1.51025,1.5103,604000001.0
2009-11-13 12:08:00,1.5103,1.51035,1.5103,1.5103,381400000.0
2009-11-13 12:09:00,1.5103,1.51035,1.51025,1.51035,373300000.0
2009-11-13 12:10:00,1.51025,1.51035,1.5102,1.51035,399000000.0
2009-11-13 12:11:00,1.51035,1.51035,1.51025,1.51025,314700002.0
2009-11-13 12:12:00,1.51025,1.51045,1.51025,1.51035,552900000.0
2009-11-13 12:13:00,1.51035,1.51045,1.51035,1.5104,717199998.0
2009-11-13 12:14:00,1.5104,1.51045,1.5104,1.5104,401700000.0
2009-11-13 12:15:00,1.5104,1.51055,1.51035,1.51045,387300000.0
2009-11-13 12:16:00,1.5105,1.51055,1.51045,1.5105,322200000.0
2009-11-13 12:17:00,1.5105,1.5105,1.5104,1.51045,217400000.0
2009-11-13 12:18:00,1.51045,1.5105,1.51045,1.5105,228200000.0
2009-11-13 12:19:00,1.5105,1.5105,1.51045,1.51045,166400000.0
2009-11-13 12:20:00,1.51045,1.5105,1.5104,1.5104,452900000.0
2009-11-13 12:21:00,1.5104,1.51045,1.5102,1.5102,832600001.0
2009-11-13 12:22:00,1.51025,1.51025,1.51015,1.51015,500900000.0
2009-11-13 12:23:00,1.5102,1.5102,1.5102,1.5102,225900000.0
2009-11-13 12:24:00,1.5102,1.5102,1.5102,1.5102,124800000.0
2009-11-13 12:25:00,1.5102,1.5102,1.51015,1.5102,99500000.0
2009-11-13 12:26:00,1.5102,1.5102,1.5102,1.5102,268000000.0
2009-11-13 12:27:00,1.5102,1.5102,1.5102,1.5102,174400000.0
2009-11-13 12:28:00,1.5102,1.5102,1.5102,1.5102,287200000.0
2009-11-13 12:29:00,1.5102,1.51025,1.5102,1.5102,470800000.0
2009-11-13 12:30:00,1.5102,1.51025,1.51015,1.51025,252300000.0
2009-11-13 12:31:00,1.51025,1.51025,1.51015,1.5102,514000000.0
2009-11-13 12:32:00,1.5102,1.51025,1.5102,1.51025,128200000.0
2009-11-13 12:33:00,1.51025,1.51025,1.51025,1.51025,52800000.0
2009-11-13 12:34:00,1.5102,1.51025,1.5102,1.51025,595000000.0
2009-11-13 12:35:00,1.51025,1.51025,1.51025,1.51025,147900000.0
2009-11-13 12:36:00,1.51025,1.5103,1.51025,1.51025,222800000.0
2009-11-13 12:37:00,1.51025,1.5103,1.51025,1.51025,295800000.0
2009-11-13 12:38:00,1.51025,1.51025,1.51025,1.51025,301000000.0
2009-11-13 12:39:00,1.51025,1.51025,1.51025,1.51025,320500000.0
2009-11-13 12:40:00,1.51025,1.51035,1.51025,1.51035,86000000.0
2009-11-13 12:41:00,1.51035,1.51035,1.51025,1.5103,299700000.0
2009-11-13 12:42:00,1.5103,1.51035,1.5103,1.51035,33600000.0
2009-11-13 12:43:00,1.51035,1.51035,1.51025,1.51025,330100000.0
2009-11-13 12:44:00,1.51025,1.51025,1.5102,1.51025,76600000.0
2009-11-13 12:45:00,1.51025,1.5103,1.51025,1.51025,345500000.0
2009-11-13 12:46:00,1.51025,1.51025,1.51025,1.51025,386400000.0
2009-11-13 12:47:00,1.51025,1.51025,1.51025,1.51025,184400000.0
2009-11-13 12:48:00,1.51025,1.5103,1.51025,1.5103,81200000.0
2009-11-13 12:49:00,1.5103,1.5103,1.51025,1.51025,266300000.0
2009-11-13 12:50:00,1.51025,1.51025,1.51025,1.51025,190500000.0
2009-11-13 12:51:00,1.51025,1.51025,1.51025,1.51025,255700000.0
2009-11-13 12:52:00,1.51025,1.51025,1.5102,1.51025,318900000.0
2009-11-13 12:53:00,1.51025,1.51025,1.51025,1.51025,254300000.0
2009-11-13 12:54:00,1.51025,1.51025,1.51025,1.51025,181200000.0
2009-11-13 12:55:00,1.51025,1.51025,1.51025,1.51025,157600000.0
2009-11-13 12:56:00,1.51025,1.51025,1.51025,1.51025,225200000.0
2009-11-13 12:57:00,1.51025,1.51025,1.5102,1.51025,446800000.0
2009-11-13 12:58:00,1.51025,1.51025,1.51025,1.51025,119200000.0
2009-11-13 12:59:00,1.51025,1.51025,1.51025,1.51025,507000000.0
2009-11-13 13:00:00,1.51025,1.5103,1.51025,1.51025,460800000.0
2009-11-13 13:01:00,1.51025,1.51025,1.51025,1.51025,603700000.0
2009-11-13 13:02:00,1.51025,1.5103,1.51025,1.51025,656600000.0
2009-11-13 13:03:00,1.51025,1.51025,1.51025,1.51025,489700000.0
2009-11-13 13:04:00,1.51025,1.51025,1.51025,1.51025,720800000.0
2009-11-13 13:05:00,1.51025,1.51025,1.51025,1.51025,553600000.0
2009-11-13 13:06:00,1.51025,1.51025,1.51025,1.51025,397300000.0
2009-11-13 13:07:00,1.51025,1.51025,1.5102,1.51025,244200000.0
2009-11-13 13:08:00,1.51025,1.51025,1.51025,1.51025,256800000.0
2009-11-13 13:09:00,1.51025,1.51025,1.51025,1.51025,252600000.0
2009-11-13 13:10:00,1.51025,1.51025,1.51025,1.51025,283400000.0
2009-11-13 13:11:00,1.51025,1.51025,1.51025,1.51025,416800000.0
2009-11-13 13:12:00,1.51025,1.51025,1.51025,1.51025,334400000.0
2009-11-13 13:13:00,1.51025,1.51025,1.51025,1.51025,233000000.0
2009-11-13 13:14:00,1.51025,1.51025,1.5102,1.51025,217000000.0
2009-11-13 13:15:00,1.51025,1.51025,1.5102,1.51025,175800000.0
2009-11-13 13:16:00,1.51025,1.51025,1.51015,1.5102,327200000.0
2009-11-13 13:17:00,1.51015,1.51025,1.51015,1.51025,40800000.0
2009-11-13 13:18:00,1.51025,1.51025,1.5102,1.51025,85200000.0
2009-11-13 13:19:00,1.51025,1.5103,1.5102,1.51025,100800000.0
2009-11-13 13:20:00,1.51025,1.51025,1.51015,1.51015,212299999.0
2009-11-13 13:21:00,1.51015,1.51015,1.51015,1.51015,362900000.0
2009-11-13 13:22:00,1.51015,1.51015,1.51015,1.51015,130200000.0
2009-11-13 13:23:00,1.51015,1.51015,1.51015,1.51015,194800000.0
2009-11-13 13:24:00,1.51015,1.51015,1.51015,1.51015,86700000.0
2009-11-13 13:25:00,1.51015,1.51015,1.5101,1.51015,306800000.0
2009-11-13 13:26:00,1.51015,1.51015,1.51015,1.51015,132900000.0
2009-11-13 13:27:00,1.51015,1.51015,1.51005,1.51015,134400000.0
2009-11-13 13:28:00,1.51015,1.51015,1.51005,1.51015,71200000.0
2009-11-13 13:29:00,1.51015,1.51015,1.51005,1.51015,78700000.0
2009-11-13 13:30:00,1.51015,1.51025,1.51015,1.51015,482000002.0
2009-11-13 13:31:00,1.51015,1.5102,1.51015,1.5102,438300000.0
2009-11-13 13:32:00,1.51015,1.5102,1.51005,1.5101,402300000.0
2009-11-13 13:33:00,1.5101,1.51015,1.5101,1.51015,293600000.0
2009-11-13 13:34:00,1.51015,1.51025,1.51015,1.5102,218300000.0
2009-11-13 13:35:00,1.5102,1.51025,1.51015,1.51025,372200002.0
2009-11-13 13:36:00,1.51025,1.51025,1.51025,1.51025,244000000.0
2009-11-13 13:37:00,1.51025,1.51025,1.51025,1.51025,204800000.0
2009-11-13 13:38:00,1.51025,1.5103,1.5102,1.5103,327900000.0
2009-11-13 13:39:00,1.5103,1.5103,1.51025,1.51025,314100000.0
2009-11-13 13:40:00,1.51025,1.5103,1.51025,1.51025,525600000.0
2009-11-13 13:41:00,1.51025,1.51025,1.51025,1.51025,208000000.0
2009-11-13 13:42:00,1.51025,1.5103,1.51025,1.51025,176600000.0
2009-11-13 13:43:00,1.51025,1.51025,1.51025,1.51025,221700000.0
2009-11-13 13:44:00,1.51025,1.51025,1.51025,1.51025,468100000.0
2009-11-13 13:45:00,1.51025,1.51025,1.51025,1.51025,37600000.0
2009-11-13 13:46:00,1.51025,1.51025,1.5102,1.51025,52100000.0
2009-11-13 13:47:00,1.51025,1.51025,1.5102,1.51025,60300000.0
2009-11-13 13:48:00,1.51025,1.51025,1.5102,1.5102,345700000.0
2009-11-13 13:49:00,1.5102,1.5102,1.5102,1.5102,159500000.0
2009-11-13 13:50:00,1.5102,1.5102,1.5102,1.5102,383100000.0
2009-11-13 13:51:00,1.5102,1.5103,1.5102,1.51025,390800000.0
2009-11-13 13:52:00,1.51025,1.51025,1.5102,1.51025,264400000.0
2009-11-13 13:53:00,1.5102,1.51025,1.5102,1.5102,325600000.0
2009-11-13 13:54:00,1.5102,1.51025,1.5102,1.51025,221600000.0
2009-11-13 13:55:00,1.51025,1.51025,1.51025,1.51025,380500000.0
2009-11-13 13:56:00,1.51025,1.51025,1.51015,1.5102,309000000.0
2009-11-13 13:57:00,1.5102,1.5102,1.5102,1.5102,234200000.0
2009-11-13 13:58:00,1.5102,1.51025,1.5102,1.51025,288800000.0
2009-11-13 13:59:00,1.51025,1.51025,1.5102,1.5102,492500000.0
2009-11-13 14:00:00,1.5102,1.51025,1.5102,1.5102,630800000.0
2009-11-13 14:01:00,1.51025,1.51025,1.5102,1.5102,53200000.0
2009-11-13 14:02:00,1.5102,1.51025,1.51015,1.5102,377100000.0
2009-11-13 14:03:00,1.5102,1.5103,1.5102,1.5102,335600000.0
2009-11-13 14:04:00,1.5102,1.51025,1.5102,1.51025,687900000.0
2009-11-13 14:05:00,1.51025,1.51025,1.51025,1.51025,278500000.0
2009-11-13 14:06:00,1.51025,1.51035,1.51025,1.5103,474000000.0
2009-11-13 14:07:00,1.5103,1.51035,1.51025,1.5103,414099999.0
2009-11-13 14:08:00,1.5103,1.5103,1.5101,1.5102,494700001.0
2009-11-13 14:09:00,1.5102,1.5102,1.5101,1.51015,441099999.0
2009-11-13 14:10:00,1.51015,1.51015,1.51005,1.51005,262800000.0
2009-11-13 14:11:00,1.51005,1.51005,1.51005,1.51005,225800000.0
2009-11-13 14:12:00,1.51005,1.5101,1.51,1.51,241800000.0
2009-11-13 14:13:00,1.51,1.51005,1.50995,1.50995,352300000.0
2009-11-13 14:14:00,1.50995,1.51,1.50995,1.50995,154800000.0
2009-11-13 14:15:00,1.50995,1.51,1.5099,1.51,122000000.0
2009-11-13 14:16:00,1.51,1.5101,1.50995,1.51,270300000.0
2009-11-13 14:17:00,1.51005,1.51005,1.51,1.51005,56800000.0
2009-11-13 14:18:00,1.51005,1.51005,1.51,1.51005,132800000.0
2009-11-13 14:19:00,1.51005,1.51015,1.51,1.5101,192400001.0
2009-11-13 14:20:00,1.5101,1.5101,1.51,1.51,213300001.0
2009-11-13 14:21:00,1.51,1.51005,1.50995,1.51,487400000.0
2009-11-13 14:22:00,1.51,1.51,1.50995,1.50995,451700000.0
2009-11-13 14:23:00,1.50995,1.50995,1.50995,1.50995,248100000.0
2009-11-13 14:24:00,1.50995,1.5101,1.50995,1.51,398799999.0
2009-11-13 14:25:00,1.51,1.5101,1.51,1.51005,304700000.0
2009-11-13 14:26:00,1.51005,1.5101,1.51,1.51,596500000.0
2009-11-13 14:27:00,1.51005,1.5101,1.51,1.51,161800000.0
2009-11-13 14:28:00,1.51005,1.51005,1.51005,1.51005,178200000.0
2009-11-13 14:29:00,1.51005,1.5101,1.51,1.51,399400000.0
2009-11-13 14:30:00,1.51,1.51005,1.51,1.51,534000000.0
2009-11-13 14:31:00,1.51,1.51005,1.5099,1.51005,598700000.0
2009-11-13 14:32:00,1.51005,1.51005,1.50995,1.50995,285800000.0
2009-11-13 14:33:00,1.50995,1.50995,1.50995,1.50995,591300000.0
2009-11-13 14:34:00,1.50995,1.50995,1.50995,1.50995,547300000.0
2009-11-13 14:35:00,1.50995,1.51005,1.50995,1.51005,386100000.0
2009-11-13 14:36:00,1.51,1.5101,1.51,1.51005,117400000.0
2009-11-13 14:37:00,1.51005,1.51005,1.50995,1.51,310600000.0
2009-11-13 14:38:00,1.51,1.51005,1.50995,1.50995,403200005.0
2009-11-13 14:39:00,1.51,1.51005,1.51,1.51005,172900000.0
2009-11-13 14:40:00,1.51005,1.51005,1.51,1.51,200500000.0
2009-11-13 14:41:00,1.51,1.51005,1.51,1.51,324400000.0
2009-11-13 14:42:00,1.51,1.51005,1.51,1.51005,408900000.0
2009-11-13 14:43:00,1.51,1.5101,1.51,1.51005,199000000.0
2009-11-13 14:44:00,1.51,1.5101,1.51,1.51005,108500000.0
2009-11-13 14:45:00,1.51,1.5101,1.51,1.51005,144300000.0
2009-11-13 14:46:00,1.51005,1.51005,1.51005,1.51005,78600000.0
2009-11-13 14:47:00,1.51005,1.5101,1.51005,1.51005,111400000.0
2009-11-13 14:48:00,1.51005,1.5101,1.50995,1.50995,397800000.0
2009-11-13 14:49:00,1.51,1.51,1.50985,1.5099,320800000.0
2009-11-13 14:50:00,1.5099,1.50995,1.50975,1.5098,606500000.0
2009-11-13 14:51:00,1.5098,1.50985,1.5097,1.5097,333900000.0
2009-11-13 14:52:00,1.5097,1.5098,1.5097,1.50975,760000000.0
2009-11-13 14:53:00,1.50975,1.5098,1.50965,1.5098,701800000.0
2009-11-13 14:54:00,1.5098,1.50985,1.50975,1.5098,249899999.0
2009-11-13 14:55:00,1.50985,1.50985,1.5098,1.5098,77200000.0
2009-11-13 14:56:00,1.5098,1.5099,1.5098,1.5098,117600000.0
2009-11-13 14:57:00,1.50975,1.50985,1.50975,1.5098,407200000.0
2009-11-13 14:58:00,1.50975,1.5098,1.50965,1.50975,307799999.0
2009-11-13 14:59:00,1.50975,1.50975,1.5097,1.50975,524200000.0
2009-11-13 15:00:00,1.50975,1.50975,1.50965,1.5097,563000000.0
2009-11-13 15:01:00,1.5097,1.5097,1.5097,1.5097,682199999.0
2009-11-13 15:02:00,1.5097,1.5097,1.5097,1.5097,694399999.0
2009-11-13 15:03:00,1.5097,1.50975,1.5096,1.50975,612600000.0
2009-11-13 15:04:00,1.50975,1.50975,1.50955,1.5097,413799999.0
2009-11-13 15:05:00,1.50975,1.50985,1.50965,1.5097,508700000.0
2009-11-13 15:06:00,1.5097,1.50985,1.50965,1.50975,666600000.0
2009-11-13 15:07:00,1.50975,1.5098,1.50975,1.5098,240400000.0
2009-11-13 15:08:00,1.5098,1.5098,1.5096,1.5097,415700001.0
2009-11-13 15:09:00,1.5097,1.50975,1.5096,1.5096,782799999.0
2009-11-13 15:10:00,1.50965,1.50965,1.5096,1.50965,530600000.0
2009-11-13 15:11:00,1.5096,1.5097,1.50955,1.5097,673500000.0
2009-11-13 15:12:00,1.5097,1.50975,1.50965,1.50975,492600000.0
2009-11-13 15:13:00,1.50975,1.5099,1.5097,1.50985,605900000.0
2009-11-13 15:14:00,1.50985,1.5099,1.5098,1.50985,514300000.0
2009-11-13 15:15:00,1.50985,1.5099,1.50985,1.50985,581199998.0
2009-11-13 15:16:00,1.50985,1.51,1.50985,1.50985,474700000.0
2009-11-13 15:17:00,1.50985,1.50985,1.5098,1.50985,349600000.0
2009-11-13 15:18:00,1.5098,1.50985,1.5098,1.50985,89200000.0
2009-11-13 15:19:00,1.50985,1.50985,1.50985,1.50985,100100000.0
2009-11-13 15:20:00,1.50985,1.50985,1.50985,1.50985,88700000.0
2009-11-13 15:21:00,1.50985,1.50985,1.50985,1.50985,49300000.0
2009-11-13 15:22:00,1.50985,1.50985,1.5098,1.5098,118800000.0
2009-11-13 15:23:00,1.5098,1.5098,1.5098,1.5098,25200000.0
2009-11-13 15:24:00,1.5098,1.5098,1.50975,1.5098,58900000.0
2009-11-13 15:25:00,1.5098,1.5098,1.50975,1.5098,555050001.0
2009-11-13 15:26:00,1.5098,1.50985,1.5098,1.5098,399300000.0
2009-11-13 15:27:00,1.5098,1.50985,1.5098,1.50985,278500001.0
2009-11-13 15:28:00,1.50985,1.50985,1.5098,1.50985,501000000.0
2009-11-13 15:29:00,1.50985,1.50995,1.50985,1.50995,247800000.0
2009-11-13 15:30:00,1.5099,1.50995,1.50975,1.5099,553100000.0
2009-11-13 15:31:00,1.5099,1.50995,1.50985,1.5099,406600000.0
2009-11-13 15:32:00,1.5099,1.50995,1.50985,1.5099,713399998.0
2009-11-13 15:33:00,1.50985,1.51,1.50985,1.51,382700000.0
2009-11-13 15:34:00,1.51,1.51005,1.51,1.51,360500000.0
2009-11-13 15:35:00,1.51,1.5101,1.50995,1.51,584799996.0
2009-11-13 15:36:00,1.51,1.5101,1.51,1.51005,548100000.0
2009-11-13 15:37:00,1.51005,1.51005,1.51005,1.51005,571700000.0
2009-11-13 15:38:00,1.51005,1.51005,1.51,1.51,361200000.0
2009-11-13 15:39:00,1.51,1.51,1.51,1.51,144700000.0
2009-11-13 15:40:00,1.51,1.51,1.50985,1.50985,666199999.0
2009-11-13 15:41:00,1.50985,1.5099,1.50985,1.5099,222099999.0
2009-11-13 15:42:00,1.5099,1.5099,1.50985,1.5099,497900001.0
2009-11-13 15:43:00,1.5099,1.5099,1.50985,1.5099,437500000.0
2009-11-13 15:44:00,1.5099,1.5099,1.50985,1.50985,520300004.0
2009-11-13 15:45:00,1.50985,1.50995,1.50985,1.50995,186500003.0
2009-11-13 15:46:00,1.5099,1.50995,1.5099,1.5099,78400000.0
2009-11-13 15:47:00,1.5099,1.5099,1.50985,1.5099,111600000.0
2009-11-13 15:48:00,1.50985,1.5099,1.5098,1.50985,599200000.0
2009-11-13 15:49:00,1.50985,1.50985,1.5098,1.5098,215900000.0
2009-11-13 15:50:00,1.5098,1.50985,1.50975,1.5098,430800000.0
2009-11-13 15:51:00,1.5098,1.5098,1.5098,1.5098,17600000.0
2009-11-13 15:52:00,1.5098,1.5098,1.5098,1.5098,8800000.0
2009-11-13 15:53:00,1.5098,1.50985,1.50975,1.5098,218400000.0
2009-11-13 15:54:00,1.50985,1.50985,1.50975,1.50975,253700000.0
2009-11-13 15:55:00,1.50975,1.50975,1.50975,1.50975,343700000.0
2009-11-13 15:56:00,1.50975,1.50975,1.50975,1.50975,717900000.0
2009-11-13 15:57:00,1.50975,1.50985,1.50975,1.5098,339300000.0
2009-11-13 15:58:00,1.5098,1.5098,1.50975,1.50975,260900000.0
2009-11-13 15:59:00,1.50975,1.50985,1.50975,1.5098,468500000.0
2009-11-13 16:00:00,1.5098,1.50985,1.5098,1.50985,377600000.0
2009-11-13 16:01:00,1.50985,1.5099,1.50985,1.50985,358000000.0
2009-11-13 16:02:00,1.50985,1.50995,1.5098,1.5098,972200001.0
2009-11-13 16:03:00,1.5098,1.5099,1.50975,1.50985,653299999.0
2009-11-13 16:04:00,1.50985,1.5099,1.5097,1.5098,226900000.0
2009-11-13 16:05:00,1.50985,1.50985,1.50975,1.5098,134300000.0
2009-11-13 16:06:00,1.50975,1.50985,1.50975,1.5098,67500000.0
2009-11-13 16:07:00,1.5098,1.5098,1.5097,1.50975,302400000.0
2009-11-13 16:08:00,1.5098,1.50985,1.50975,1.50985,370400000.0
2009-11-13 16:09:00,1.50985,1.50985,1.50985,1.50985,472800000.0
2009-11-13 16:10:00,1.50985,1.51005,1.5098,1.50995,451900000.0
2009-11-13 16:11:00,1.50995,1.50995,1.50985,1.5099,648600000.0
2009-11-13 16:12:00,1.5099,1.50995,1.50985,1.5099,548400000.0
2009-11-13 16:13:00,1.5099,1.51,1.5099,1.50995,594000000.0
2009-11-13 16:14:00,1.50995,1.50995,1.50985,1.50985,871800000.0
2009-11-13 16:15:00,1.50985,1.50995,1.50985,1.50995,439299998.0
2009-11-13 16:16:00,1.5099,1.51,1.5099,1.51,443300000.0
2009-11-13 16:17:00,1.51,1.51,1.50985,1.50985,237100000.0
2009-11-13 16:18:00,1.50985,1.5099,1.50985,1.50985,728800000.0
2009-11-13 16:19:00,1.50985,1.5099,1.50985,1.50985,606000000.0
2009-11-13 16:20:00,1.50985,1.5099,1.50985,1.50985,381400000.0
2009-11-13 16:21:00,1.50985,1.5099,1.50975,1.5098,708100000.0
2009-11-13 16:22:00,1.5098,1.5099,1.5098,1.50985,690200000.0
2009-11-13 16:23:00,1.50985,1.50995,1.50985,1.50985,585800000.0
2009-11-13 16:24:00,1.50985,1.5099,1.50985,1.50985,602700000.0
2009-11-13 16:25:00,1.50985,1.50985,1.50975,1.50975,541900000.0
2009-11-13 16:26:00,1.50975,1.50975,1.50975,1.50975,822900000.0
2009-11-13 16:27:00,1.50975,1.5098,1.50975,1.50975,1045799999.0
2009-11-13 16:28:00,1.50975,1.50985,1.50975,1.50985,555400001.0
2009-11-13 16:29:00,1.50985,1.5099,1.50985,1.50985,436900000.0
2009-11-13 16:30:00,1.50985,1.5099,1.5098,1.50985,494599999.0
2009-11-13 16:31:00,1.5098,1.50985,1.5098,1.5098,594200000.0
2009-11-13 16:32:00,1.5098,1.50985,1.50975,1.5098,384100000.0
2009-11-13 16:33:00,1.5098,1.5098,1.50975,1.5098,397400000.0
2009-11-13 16:34:00,1.5098,1.50985,1.50975,1.5098,631800000.0
2009-11-13 16:35:00,1.50975,1.5098,1.50965,1.50975,813300000.0
2009-11-13 16:36:00,1.50975,1.50975,1.50965,1.50975,764500000.0
2009-11-13 16:37:00,1.50975,1.5098,1.50975,1.5098,627500000.0
2009-11-13 16:38:00,1.5098,1.50985,1.50975,1.50975,1002300001.0
2009-11-13 16:39:00,1.50975,1.5098,1.50975,1.50975,719900001.0
2009-11-13 16:40:00,1.50975,1.5098,1.50975,1.5098,416100000.0
2009-11-13 16:41:00,1.5098,1.5098,1.50975,1.5098,177600000.0
2009-11-13 16:42:00,1.5098,1.50985,1.5098,1.5098,84000000.0
2009-11-13 16:43:00,1.50975,1.5098,1.50975,1.50975,678400000.0
2009-11-13 16:44:00,1.50975,1.5098,1.50975,1.5098,222000000.0
2009-11-13 16:45:00,1.5098,1.50985,1.5098,1.50985,74400000.0
2009-11-13 16:46:00,1.50985,1.50985,1.50975,1.5098,435900000.0
2009-11-13 16:47:00,1.5098,1.5099,1.5098,1.5098,143500000.0
2009-11-13 16:48:00,1.5098,1.50985,1.50975,1.50975,476300002.0
2009-11-13 16:49:00,1.5098,1.5098,1.50975,1.50975,366700000.0
2009-11-13 16:50:00,1.50975,1.5098,1.50975,1.5098,532400000.0
2009-11-13 16:51:00,1.5098,1.5098,1.50975,1.5098,121300000.0
2009-11-13 16:52:00,1.5098,1.5098,1.50975,1.5098,504500000.0
2009-11-13 16:53:00,1.5098,1.5098,1.50975,1.50975,266000000.0
2009-11-13 16:54:00,1.50975,1.50985,1.50975,1.5098,414100000.0
2009-11-13 16:55:00,1.50975,1.5098,1.50955,1.50965,858400003.0
2009-11-13 16:56:00,1.50965,1.50975,1.50955,1.50965,553400000.0
2009-11-13 16:57:00,1.50965,1.50995,1.50965,1.50985,321800000.0
2009-11-13 16:58:00,1.50985,1.50985,1.5098,1.50985,375900000.0
2009-11-13 16:59:00,1.50985,1.51,1.50985,1.51,260800000.0
2009-11-13 17:00:00,1.51,1.51,1.5097,1.5097,493100000.0
2009-11-13 17:01:00,1.5097,1.5098,1.50965,1.5097,931300001.0
2009-11-13 17:02:00,1.5097,1.50975,1.50965,1.50975,495699999.0
2009-11-13 17:03:00,1.50975,1.50975,1.5097,1.50975,883800000.0
2009-11-13 17:04:00,1.50975,1.50975,1.5097,1.5097,373400000.0
2009-11-13 17:05:00,1.50975,1.50975,1.5096,1.5096,741400007.0
2009-11-13 17:06:00,1.5095,1.50965,1.5095,1.50965,576400000.0
2009-11-13 17:07:00,1.50965,1.50965,1.5095,1.5095,669900000.0
2009-11-13 17:08:00,1.5095,1.50965,1.5095,1.5096,740800001.0
2009-11-13 17:09:00,1.5096,1.50965,1.5096,1.5096,428500000.0
2009-11-13 17:10:00,1.5096,1.50965,1.5094,1.5094,590499999.0
2009-11-13 17:11:00,1.50935,1.5095,1.50925,1.50925,867600000.0
2009-11-13 17:12:00,1.50925,1.5093,1.50905,1.50915,682300000.0
2009-11-13 17:13:00,1.50915,1.5092,1.5091,1.50915,386700000.0
2009-11-13 17:14:00,1.50915,1.50925,1.50905,1.50925,644299999.0
2009-11-13 17:15:00,1.50925,1.5094,1.50925,1.5094,384899999.0
2009-11-13 17:16:00,1.5094,1.5094,1.5093,1.5093,243200000.0
2009-11-13 17:17:00,1.5093,1.5093,1.50925,1.50925,403300000.0
2009-11-13 17:18:00,1.50925,1.50935,1.50925,1.50935,444900000.0
2009-11-13 17:19:00,1.50935,1.50935,1.50925,1.50925,770400000.0
2009-11-13 17:20:00,1.5093,1.5094,1.50925,1.50935,529899999.0
2009-11-13 17:21:00,1.5094,1.5094,1.50935,1.5094,650900000.0
2009-11-13 17:22:00,1.5094,1.5094,1.50925,1.5093,711800000.0
2009-11-13 17:23:00,1.5093,1.50935,1.50925,1.50925,811500000.0
2009-11-13 17:24:00,1.50925,1.5093,1.50925,1.5093,539199997.0
2009-11-13 17:25:00,1.50935,1.50945,1.50935,1.50935,411300000.0
2009-11-13 17:26:00,1.50935,1.50945,1.50935,1.50935,321900000.0
2009-11-13 17:27:00,1.50935,1.50935,1.50935,1.50935,162600000.0
2009-11-13 17:28:00,1.50935,1.50935,1.50935,1.50935,50900000.0
2009-11-13 17:29:00,1.50935,1.50935,1.5091,1.50915,267300000.0
2009-11-13 17:30:00,1.50915,1.50915,1.50905,1.50905,633899999.0
2009-11-13 17:31:00,1.50905,1.5092,1.50905,1.50915,330699999.0
2009-11-13 17:32:00,1.50915,1.50915,1.50905,1.5091,476700000.0
2009-11-13 17:33:00,1.5091,1.5091,1.509,1.50905,663700000.0
2009-11-13 17:34:00,1.50905,1.5091,1.50905,1.50905,562000000.0
2009-11-13 17:35:00,1.50905,1.5091,1.509,1.5091,769599999.0
2009-11-13 17:36:00,1.50905,1.5092,1.50905,1.50915,845699999.0
2009-11-13 17:37:00,1.50915,1.50925,1.50915,1.5092,785499999.0
2009-11-13 17:38:00,1.5092,1.5093,1.5092,1.5092,834600001.0
2009-11-13 17:39:00,1.5092,1.50925,1.5091,1.5092,497000000.0
2009-11-13 17:40:00,1.5092,1.50925,1.5092,1.5092,702000000.0
2009-11-13 17:41:00,1.5092,1.5092,1.5091,1.5092,504499999.0
2009-11-13 17:42:00,1.5092,1.50945,1.50915,1.50945,464500001.0
2009-11-13 17:43:00,1.50945,1.50945,1.50935,1.50935,683600001.0
2009-11-13 17:44:00,1.50935,1.5095,1.50935,1.5095,558300002.0
2009-11-13 17:45:00,1.5095,1.50985,1.5095,1.5098,1597599986.0
2009-11-13 17:46:00,1.50975,1.50975,1.50965,1.5097,951299996.0
2009-11-13 17:47:00,1.50965,1.50975,1.50965,1.50965,732700001.0
2009-11-13 17:48:00,1.50975,1.50975,1.5096,1.5096,804600001.0
2009-11-13 17:49:00,1.50965,1.5097,1.5096,1.5096,384100000.0
2009-11-13 17:50:00,1.5096,1.5097,1.50955,1.5096,497100000.0
2009-11-13 17:51:00,1.5096,1.50965,1.5096,1.50965,559900000.0
2009-11-13 17:52:00,1.50965,1.50975,1.5096,1.50975,1108700005.0
2009-11-13 17:53:00,1.50975,1.50985,1.50965,1.5097,1211100003.0
2009-11-13 17:54:00,1.5097,1.5097,1.50955,1.5097,381900000.0
2009-11-13 17:55:00,1.50975,1.50985,1.50965,1.50965,838300004.0
2009-11-13 17:56:00,1.50965,1.50975,1.50955,1.50965,789199999.0
2009-11-13 17:57:00,1.50965,1.50965,1.50935,1.5095,655099999.0
2009-11-13 17:58:00,1.5095,1.5095,1.5094,1.5095,511700000.0
2009-11-13 17:59:00,1.5095,1.5098,1.50945,1.5097,789999998.0
2009-11-13 18:00:00,1.5097,1.5097,1.5095,1.5095,482100000.0
2009-11-13 18:01:00,1.5095,1.5095,1.5095,1.5095,211500000.0
2009-11-13 18:02:00,1.50955,1.50955,1.50945,1.50945,188600000.0
2009-11-13 18:03:00,1.50945,1.5095,1.5094,1.5094,472500000.0
2009-11-13 18:04:00,1.5094,1.50945,1.5094,1.50945,382800000.0
2009-11-13 18:05:00,1.50945,1.5095,1.50945,1.5095,492700000.0
2009-11-13 18:06:00,1.5095,1.5095,1.50945,1.50945,298400000.0
2009-11-13 18:07:00,1.5094,1.50945,1.50935,1.50945,276200001.0
2009-11-13 18:08:00,1.50945,1.50945,1.50935,1.50935,355100004.0
2009-11-13 18:09:00,1.5094,1.50945,1.50935,1.50945,350600006.0
2009-11-13 18:10:00,1.5094,1.50955,1.50935,1.5094,509000000.0
2009-11-13 18:11:00,1.5094,1.50945,1.50935,1.5094,348800000.0
2009-11-13 18:12:00,1.5094,1.5094,1.5093,1.5094,298400000.0
2009-11-13 18:13:00,1.5094,1.5094,1.5093,1.50935,412000000.0
2009-11-13 18:14:00,1.50935,1.50935,1.50925,1.5093,415200000.0
2009-11-13 18:15:00,1.50925,1.50935,1.50925,1.50925,624300000.0
2009-11-13 18:16:00,1.50925,1.50935,1.50925,1.5093,289300000.0
2009-11-13 18:17:00,1.5093,1.5094,1.50925,1.5093,385500000.0
2009-11-13 18:18:00,1.5093,1.5093,1.5093,1.5093,265800000.0
2009-11-13 18:19:00,1.5093,1.5093,1.50925,1.5093,208000000.0
2009-11-13 18:20:00,1.5093,1.5093,1.50925,1.50925,170500000.0
2009-11-13 18:21:00,1.5093,1.5093,1.50925,1.50925,261600000.0
2009-11-13 18:22:00,1.50925,1.5093,1.50925,1.50925,264900000.0
2009-11-13 18:23:00,1.50925,1.5093,1.50925,1.50925,226100000.0
2009-11-13 18:24:00,1.50925,1.5093,1.50925,1.5093,180100000.0
2009-11-13 18:25:00,1.5093,1.5093,1.5092,1.50925,178300000.0
2009-11-13 18:26:00,1.5092,1.5094,1.5092,1.5094,387399999.0
2009-11-13 18:27:00,1.5094,1.5094,1.5094,1.5094,254400000.0
2009-11-13 18:28:00,1.5094,1.50945,1.5094,1.50945,334800000.0
2009-11-13 18:29:00,1.50945,1.5095,1.5094,1.5094,474400000.0
2009-11-13 18:30:00,1.5094,1.5094,1.5094,1.5094,107600000.0
2009-11-13 18:31:00,1.5094,1.5094,1.50935,1.5094,257200000.0
2009-11-13 18:32:00,1.50935,1.50945,1.50935,1.5094,139300000.0
2009-11-13 18:33:00,1.5094,1.50945,1.50935,1.5094,214800000.0
2009-11-13 18:34:00,1.5094,1.50945,1.5094,1.50945,54400000.0
2009-11-13 18:35:00,1.50945,1.50945,1.5093,1.5094,94400001.0
2009-11-13 18:36:00,1.5094,1.5094,1.5093,1.5093,684999994.0
2009-11-13 18:37:00,1.5093,1.5094,1.5093,1.50935,647000000.0
2009-11-13 18:38:00,1.50935,1.5094,1.50935,1.5094,213600000.0
2009-11-13 18:39:00,1.50945,1.50945,1.50935,1.50945,138800000.0
2009-11-13 18:40:00,1.50945,1.50955,1.5094,1.5094,126800000.0
2009-11-13 18:41:00,1.50945,1.50945,1.5094,1.50945,93800000.0
2009-11-13 18:42:00,1.50945,1.5095,1.5094,1.50945,128000000.0
2009-11-13 18:43:00,1.50945,1.50945,1.5094,1.50945,92800000.0
2009-11-13 18:44:00,1.50945,1.5096,1.50945,1.50945,118100000.0
2009-11-13 18:45:00,1.50945,1.50945,1.5094,1.5094,389900000.0
2009-11-13 18:46:00,1.50945,1.50945,1.5094,1.50945,88000000.0
2009-11-13 18:47:00,1.50945,1.50955,1.50945,1.50955,82600000.0
2009-11-13 18:48:00,1.50955,1.50955,1.5094,1.50945,195100000.0
2009-11-13 18:49:00,1.50945,1.50945,1.5094,1.5094,214800000.0
2009-11-13 18:50:00,1.5094,1.5094,1.5094,1.5094,291700000.0
2009-11-13 18:51:00,1.5094,1.5094,1.5094,1.5094,156200000.0
2009-11-13 18:52:00,1.5094,1.50945,1.5094,1.5094,279500000.0
2009-11-13 18:53:00,1.5094,1.50945,1.5094,1.5094,164000000.0
2009-11-13 18:54:00,1.5094,1.5094,1.50935,1.5094,132100000.0
2009-11-13 18:55:00,1.5094,1.5094,1.5094,1.5094,142800000.0
2009-11-13 18:56:00,1.5094,1.5094,1.5094,1.5094,216000000.0
2009-11-13 18:57:00,1.5094,1.5094,1.50935,1.5094,285200000.0
2009-11-13 18:58:00,1.5094,1.50945,1.50935,1.5094,278800000.0
2009-11-13 18:59:00,1.5094,1.50945,1.50935,1.5094,225000000.0
2009-11-13 19:00:00,1.5094,1.50945,1.5094,1.50945,552000000.0
2009-11-13 19:01:00,1.50945,1.50945,1.5094,1.5094,337200000.0
2009-11-13 19:02:00,1.5094,1.50945,1.5094,1.5094,384900000.0
2009-11-13 19:03:00,1.5094,1.5094,1.5094,1.5094,360600000.0
2009-11-13 19:04:00,1.5094,1.50945,1.50935,1.50945,661400000.0
2009-11-13 19:05:00,1.50945,1.50945,1.50935,1.50935,341800000.0
2009-11-13 19:06:00,1.50935,1.50935,1.50925,1.5093,505300000.0
2009-11-13 19:07:00,1.5093,1.5094,1.5093,1.50935,481200000.0
2009-11-13 19:08:00,1.50935,1.5094,1.5093,1.5093,419100000.0
2009-11-13 19:09:00,1.50935,1.5094,1.50925,1.5093,323400000.0
2009-11-13 19:10:00,1.5093,1.50935,1.5093,1.5093,372300001.0
2009-11-13 19:11:00,1.5093,1.50935,1.50925,1.5093,254800000.0
2009-11-13 19:12:00,1.5093,1.5093,1.5093,1.5093,111200000.0
2009-11-13 19:13:00,1.5093,1.50935,1.50925,1.5093,251600000.0
2009-11-13 19:14:00,1.5093,1.5093,1.5093,1.5093,168000000.0
2009-11-13 19:15:00,1.5093,1.5093,1.50925,1.50925,234400000.0
2009-11-13 19:16:00,1.5093,1.5093,1.50925,1.5093,473600000.0
2009-11-13 19:17:00,1.5093,1.50935,1.50925,1.5093,305700000.0
2009-11-13 19:18:00,1.5093,1.5094,1.50925,1.50925,355300000.0
2009-11-13 19:19:00,1.5093,1.5093,1.50915,1.5092,238000000.0
2009-11-13 19:20:00,1.5092,1.50925,1.50915,1.50925,238900000.0
2009-11-13 19:21:00,1.50925,1.50925,1.50925,1.50925,469300000.0
2009-11-13 19:22:00,1.50925,1.5093,1.5092,1.5093,406100000.0
2009-11-13 19:23:00,1.5093,1.50935,1.50925,1.5093,434299997.0
2009-11-13 19:24:00,1.5093,1.50935,1.5092,1.5092,255700000.0
2009-11-13 19:25:00,1.5092,1.5093,1.5092,1.50925,280100000.0
2009-11-13 19:26:00,1.50925,1.5093,1.5092,1.5092,157800000.0
2009-11-13 19:27:00,1.5092,1.5093,1.5092,1.50925,366000000.0
2009-11-13 19:28:00,1.50925,1.5094,1.50925,1.5093,424800000.0
2009-11-13 19:29:00,1.5093,1.50935,1.5093,1.50935,163400000.0
2009-11-13 19:30:00,1.50935,1.50935,1.5093,1.5093,373300000.0
2009-11-13 19:31:00,1.5093,1.5093,1.50925,1.50925,285200000.0
2009-11-13 19:32:00,1.50925,1.50935,1.50925,1.5093,186800000.0
2009-11-13 19:33:00,1.5093,1.5093,1.5093,1.5093,110600000.0
2009-11-13 19:34:00,1.5093,1.5093,1.50925,1.5093,99200000.0
2009-11-13 19:35:00,1.5093,1.50935,1.50925,1.5093,532800000.0
2009-11-13 19:36:00,1.5093,1.5093,1.5091,1.5091,758000000.0
2009-11-13 19:37:00,1.5091,1.5091,1.50905,1.50905,500000000.0
2009-11-13 19:38:00,1.50905,1.5092,1.50905,1.5091,513200000.0
2009-11-13 19:39:00,1.5091,1.5091,1.50905,1.5091,149600000.0
2009-11-13 19:40:00,1.5091,1.5091,1.50905,1.5091,189600000.0
2009-11-13 19:41:00,1.5091,1.5091,1.50905,1.50905,172000000.0
2009-11-13 19:42:00,1.50905,1.5091,1.50905,1.5091,544100000.0
2009-11-13 19:43:00,1.5091,1.5091,1.5091,1.5091,43200000.0
2009-11-13 19:44:00,1.5091,1.5091,1.50905,1.5091,180400000.0
2009-11-13 19:45:00,1.5091,1.5091,1.50905,1.5091,408900000.0
2009-11-13 19:46:00,1.5091,1.5091,1.5091,1.5091,330400000.0
2009-11-13 19:47:00,1.5091,1.5091,1.50905,1.50905,287300000.0
2009-11-13 19:48:00,1.5091,1.5091,1.509,1.50905,281600000.0
2009-11-13 19:49:00,1.50905,1.50905,1.50895,1.50895,239000000.0
2009-11-13 19:50:00,1.50895,1.50905,1.50895,1.50895,157000000.0
2009-11-13 19:51:00,1.50895,1.509,1.50895,1.50895,105800000.0
2009-11-13 19:52:00,1.50895,1.50895,1.5088,1.50885,255800000.0
2009-11-13 19:53:00,1.50885,1.50905,1.50885,1.50885,172000000.0
2009-11-13 19:54:00,1.50885,1.5089,1.5088,1.5088,284200000.0
2009-11-13 19:55:00,1.5088,1.5089,1.5088,1.5088,123300000.0
2009-11-13 19:56:00,1.5088,1.5091,1.5088,1.50895,258100000.0
2009-11-13 19:57:00,1.5089,1.5091,1.5089,1.5091,213800000.0
2009-11-13 19:58:00,1.5091,1.50915,1.509,1.50905,454800000.0
2009-11-13 19:59:00,1.50905,1.50925,1.50905,1.5092,403200000.0
2009-11-13 20:00:00,1.5092,1.5093,1.5091,1.5092,476600000.0
2009-11-13 20:01:00,1.5092,1.50935,1.50915,1.5092,508300000.0
2009-11-13 20:02:00,1.5092,1.50935,1.5092,1.50925,198600000.0
2009-11-13 20:03:00,1.5093,1.5093,1.50925,1.5093,144000000.0
2009-11-13 20:04:00,1.5093,1.5094,1.5092,1.50925,305700001.0
2009-11-13 20:05:00,1.50925,1.5093,1.50915,1.5093,77600000.0
2009-11-13 20:06:00,1.5093,1.5093,1.5091,1.5091,289400000.0
2009-11-13 20:07:00,1.5091,1.5091,1.509,1.509,165300000.0
2009-11-13 20:08:00,1.509,1.50905,1.509,1.50905,195700000.0
2009-11-13 20:09:00,1.50905,1.50905,1.509,1.50905,215300000.0
2009-11-13 20:10:00,1.509,1.50915,1.509,1.50905,357100000.0
2009-11-13 20:11:00,1.5091,1.5091,1.50905,1.50905,64800000.0
2009-11-13 20:12:00,1.5091,1.5091,1.50905,1.5091,55200000.0
2009-11-13 20:13:00,1.5091,1.50925,1.50905,1.5092,212200000.0
2009-11-13 20:14:00,1.5092,1.50935,1.5092,1.5093,139300000.0
2009-11-13 20:15:00,1.5093,1.50935,1.50925,1.5093,346999999.0
2009-11-13 20:16:00,1.50925,1.5094,1.50925,1.50935,297599998.0
2009-11-13 20:17:00,1.5093,1.50935,1.50925,1.5093,327800000.0
2009-11-13 20:18:00,1.5093,1.50945,1.5093,1.50935,485599999.0
2009-11-13 20:19:00,1.50935,1.50945,1.5093,1.50935,273900001.0
2009-11-13 20:20:00,1.5094,1.50945,1.50925,1.50935,400799999.0
2009-11-13 20:21:00,1.50945,1.50945,1.50935,1.50945,44500000.0
2009-11-13 20:22:00,1.50945,1.50945,1.5093,1.50935,242100002.0
2009-11-13 20:23:00,1.5094,1.50945,1.5093,1.50935,621899998.0
2009-11-13 20:24:00,1.50935,1.50945,1.50925,1.50935,106699999.0
2009-11-13 20:25:00,1.5094,1.50945,1.5093,1.50935,346100001.0
2009-11-13 20:26:00,1.50935,1.5095,1.50925,1.50935,463799997.0
2009-11-13 20:27:00,1.50935,1.50945,1.50935,1.5094,78700000.0
2009-11-13 20:28:00,1.5094,1.50945,1.5093,1.5093,209800001.0
2009-11-13 20:29:00,1.5093,1.50945,1.5093,1.50935,603400001.0
2009-11-13 20:30:00,1.5094,1.5095,1.5093,1.50935,531499999.0
2009-11-13 20:31:00,1.50935,1.5095,1.50935,1.5094,202699997.0
2009-11-13 20:32:00,1.5094,1.5094,1.50925,1.50925,164000000.0
2009-11-13 20:33:00,1.50935,1.50935,1.5092,1.5093,310100000.0
2009-11-13 20:34:00,1.5093,1.5093,1.50925,1.50925,205900000.0
2009-11-13 20:35:00,1.50925,1.50925,1.50925,1.50925,82400000.0
2009-11-13 20:36:00,1.50925,1.50925,1.50925,1.50925,36800000.0
2009-11-13 20:37:00,1.50925,1.50925,1.50925,1.50925,22800000.0
2009-11-13 20:38:00,1.50925,1.50925,1.50925,1.50925,34000000.0
2009-11-13 20:39:00,1.50925,1.50925,1.50925,1.50925,4800000.0
2009-11-13 20:40:00,1.50925,1.50925,1.50925,1.50925,38000000.0
2009-11-13 20:41:00,1.50925,1.50925,1.50925,1.50925,58800000.0
2009-11-13 20:42:00,1.50925,1.50925,1.50925,1.50925,4400000.0
2009-11-13 20:43:00,1.50925,1.5093,1.5092,1.5092,89300000.0
2009-11-13 20:44:00,1.5092,1.5094,1.5092,1.5094,102500000.0
2009-11-13 20:45:00,1.5094,1.5094,1.5093,1.5094,120200000.0
2009-11-13 20:46:00,1.50935,1.5094,1.50925,1.50925,302800000.0
2009-11-13 20:47:00,1.5093,1.5094,1.50925,1.50935,147800001.0
2009-11-13 20:48:00,1.5094,1.5094,1.50935,1.5094,134800000.0
2009-11-13 20:49:00,1.50935,1.5094,1.50935,1.50935,259200000.0
2009-11-13 20:50:00,1.5094,1.5094,1.50935,1.50935,193600000.0
2009-11-13 20:51:00,1.50935,1.5094,1.50935,1.5094,54400000.0
2009-11-13 20:52:00,1.5094,1.5094,1.50935,1.5094,82400000.0
2009-11-13 20:53:00,1.5094,1.5094,1.5091,1.5092,308600000.0
2009-11-13 20:54:00,1.50915,1.50915,1.5091,1.5091,104000000.0
2009-11-13 20:55:00,1.5091,1.5092,1.50905,1.5092,144200000.0
2009-11-13 20:56:00,1.5092,1.5094,1.5092,1.5093,402600000.0
2009-11-13 20:57:00,1.5093,1.5094,1.50925,1.50935,471700002.0
2009-11-13 20:58:00,1.50935,1.50945,1.50925,1.5094,327100000.0
2009-11-13 20:59:00,1.50945,1.50945,1.50925,1.5093,227500000.0
2009-11-13 21:00:00,1.50915,1.5093,1.50915,1.50915,127500000.0
2009-11-13 21:01:00,1.50915,1.5093,1.5091,1.5093,206600000.0
2009-11-13 21:02:00,1.50925,1.5093,1.5092,1.5092,147400000.0
2009-11-13 21:03:00,1.5092,1.50935,1.50915,1.50935,206100000.0
2009-11-13 21:04:00,1.50935,1.50945,1.5093,1.5093,231700000.0
2009-11-13 21:05:00,1.5093,1.5095,1.50925,1.5093,216100001.0
2009-11-13 21:06:00,1.50935,1.50935,1.50925,1.5093,276400000.0
2009-11-13 21:07:00,1.50935,1.50945,1.5093,1.5094,333300000.0
2009-11-13 21:08:00,1.5094,1.50945,1.5093,1.50935,356500001.0
2009-11-13 21:09:00,1.50935,1.50935,1.50925,1.50935,88100000.0
2009-11-13 21:10:00,1.50935,1.50945,1.50925,1.5094,353700000.0
2009-11-13 21:11:00,1.5094,1.50945,1.5093,1.50935,439399999.0
2009-11-13 21:12:00,1.5094,1.50945,1.50935,1.5094,579000000.0
2009-11-13 21:13:00,1.50945,1.50955,1.5094,1.5095,330700000.0
2009-11-13 21:14:00,1.5095,1.5097,1.50945,1.5097,391600000.0
2009-11-13 21:15:00,1.50965,1.50965,1.50945,1.50945,136300000.0
2009-11-13 21:16:00,1.50945,1.50945,1.5094,1.5094,196700000.0
2009-11-13 21:17:00,1.5094,1.5094,1.5094,1.5094,86400000.0
2009-11-13 21:18:00,1.5094,1.5094,1.5094,1.5094,104900000.0
2009-11-13 21:19:00,1.5094,1.5094,1.50935,1.50935,180000000.0
2009-11-13 21:20:00,1.50935,1.5094,1.5091,1.5091,377000000.0
2009-11-13 21:21:00,1.5091,1.5093,1.50905,1.5091,610799998.0
2009-11-13 21:22:00,1.5091,1.5091,1.509,1.5091,398599999.0
2009-11-13 21:23:00,1.5091,1.5092,1.509,1.509,362700000.0
2009-11-13 21:24:00,1.509,1.50905,1.50895,1.50895,323800000.0
2009-11-13 21:25:00,1.50895,1.5091,1.50895,1.5091,235200000.0
2009-11-13 21:26:00,1.5091,1.50915,1.5088,1.50885,421800000.0
2009-11-13 21:27:00,1.50885,1.509,1.5088,1.509,328100000.0
2009-11-13 21:28:00,1.509,1.50905,1.50895,1.509,291200000.0
2009-11-13 21:29:00,1.509,1.50905,1.509,1.509,344300000.0
2009-11-13 21:30:00,1.509,1.50905,1.509,1.509,360600000.0
2009-11-13 21:31:00,1.509,1.50915,1.509,1.50905,261200000.0
2009-11-13 21:32:00,1.50905,1.5091,1.50905,1.5091,141000000.0
2009-11-13 21:33:00,1.5091,1.50935,1.5091,1.5093,383499999.0
2009-11-13 21:34:00,1.5093,1.5094,1.50915,1.5092,711399994.0
2009-11-13 21:35:00,1.50925,1.50925,1.509,1.50905,714099994.0
2009-11-13 21:36:00,1.50905,1.5096,1.50905,1.50945,539400000.0
2009-11-13 21:37:00,1.50945,1.5095,1.5093,1.5093,187100000.0
2009-11-13 21:38:00,1.50935,1.50945,1.5093,1.5094,427499999.0
2009-11-13 21:39:00,1.5094,1.50945,1.5093,1.50935,210300000.0
2009-11-13 21:40:00,1.50935,1.50955,1.5093,1.50955,268600000.0
2009-11-13 21:41:00,1.50955,1.50955,1.50945,1.50945,214300000.0
2009-11-13 21:42:00,1.50945,1.5096,1.5094,1.50955,168800000.0
2009-11-13 21:43:00,1.50955,1.5096,1.5095,1.5095,163000000.0
2009-11-13 21:44:00,1.5095,1.50965,1.5095,1.50965,273400000.0
2009-11-13 21:45:00,1.50965,1.50975,1.5096,1.50965,355800000.0
2009-11-13 21:46:00,1.50965,1.50975,1.50955,1.5096,220800000.0
2009-11-13 21:47:00,1.5096,1.50975,1.50955,1.5096,135500000.0
2009-11-13 21:48:00,1.50965,1.5097,1.5096,1.5097,178100000.0
2009-11-13 21:49:00,1.50965,1.5097,1.50955,1.5096,101100000.0
2009-11-13 21:50:00,1.5096,1.50975,1.50955,1.5096,304600000.0
2009-11-13 21:51:00,1.5096,1.50965,1.50955,1.5096,124300000.0
2009-11-13 21:52:00,1.5096,1.50965,1.5095,1.5095,179700000.0
2009-11-13 21:53:00,1.50945,1.5096,1.50945,1.5095,188400000.0
2009-11-13 21:54:00,1.5095,1.5096,1.5094,1.5094,162700000.0
2009-11-13 21:55:00,1.5094,1.50975,1.5094,1.5096,421900000.0
2009-11-13 21:56:00,1.5096,1.50975,1.50955,1.5097,597500000.0
2009-11-13 21:57:00,1.5097,1.5098,1.5096,1.5096,505000000.0
2009-11-13 21:58:00,1.5096,1.5097,1.5095,1.5095,217000000.0
2009-11-13 21:59:00,1.50955,1.50985,1.5095,1.5097,748199999.0
2009-11-13 22:00:00,1.5097,1.5098,1.50955,1.50955,429699999.0
2009-11-13 22:01:00,1.50955,1.50965,1.50945,1.5095,188900000.0
2009-11-13 22:02:00,1.5095,1.5095,1.50935,1.5094,143200000.0
2009-11-13 22:03:00,1.5094,1.50945,1.5094,1.5094,328700000.0
2009-11-13 22:04:00,1.5094,1.5095,1.50935,1.5094,160700000.0
2009-11-13 22:05:00,1.5094,1.50945,1.5094,1.5094,112200000.0
2009-11-13 22:06:00,1.5094,1.50945,1.5094,1.5094,100600000.0
2009-11-13 22:07:00,1.5094,1.50945,1.5094,1.5094,162100000.0
2009-11-13 22:08:00,1.5094,1.50945,1.5094,1.5094,274600000.0
2009-11-13 22:09:00,1.5094,1.50945,1.5094,1.5094,188400000.0
2009-11-13 22:10:00,1.5094,1.50945,1.5094,1.50945,220800000.0
2009-11-13 22:11:00,1.5094,1.5096,1.5094,1.5095,206700000.0
2009-11-13 22:12:00,1.5095,1.5096,1.5095,1.5096,79300000.0
2009-11-13 22:13:00,1.5096,1.50965,1.5095,1.5095,96800000.0
2009-11-13 22:14:00,1.5095,1.50965,1.5095,1.50955,136300000.0
2009-11-13 22:15:00,1.50955,1.50965,1.5095,1.50955,168300000.0
2009-11-13 22:16:00,1.5096,1.5096,1.50945,1.50945,56200000.0
2009-11-13 22:17:00,1.50945,1.5096,1.50945,1.50955,58700000.0
2009-11-13 22:18:00,1.5095,1.5096,1.5095,1.5096,16400000.0
2009-11-13 22:19:00,1.50955,1.5096,1.5094,1.50945,151800000.0
2009-11-13 22:20:00,1.5095,1.5096,1.50945,1.50955,212900000.0
2009-11-13 22:21:00,1.5095,1.50955,1.50945,1.50945,158000000.0
2009-11-13 22:22:00,1.50955,1.50955,1.50945,1.50955,281700000.0
2009-11-13 22:23:00,1.5095,1.5096,1.50945,1.5095,148600000.0
2009-11-13 22:24:00,1.5095,1.50955,1.50945,1.50945,271100000.0
2009-11-13 22:25:00,1.50945,1.50955,1.50945,1.50945,132299999.0
2009-11-13 22:26:00,1.5095,1.50955,1.50945,1.5095,176900000.0
2009-11-13 22:27:00,1.5095,1.50955,1.50945,1.50945,198400000.0
2009-11-13 22:28:00,1.5095,1.5095,1.50945,1.5095,102500000.0
2009-11-13 22:29:00,1.50955,1.50955,1.50945,1.50945,180100000.0
2009-11-13 22:30:00,1.5095,1.5095,1.50945,1.5095,98100000.0
2009-11-13 22:31:00,1.5095,1.5095,1.5095,1.5095,37200000.0
2009-11-13 22:32:00,1.5095,1.50955,1.5095,1.5095,48000000.0
2009-11-13 22:33:00,1.5095,1.50975,1.50945,1.50975,94300000.0
2009-11-13 22:34:00,1.50975,1.50975,1.50945,1.50955,122500000.0
2009-11-13 22:35:00,1.50955,1.50965,1.50945,1.5095,89300000.0
2009-11-13 22:36:00,1.50955,1.50965,1.50945,1.5096,93300000.0
2009-11-13 22:37:00,1.50955,1.50955,1.50945,1.5095,138900000.0
2009-11-13 22:38:00,1.5096,1.5096,1.5095,1.5095,41700000.0
2009-11-13 22:39:00,1.5095,1.50975,1.5095,1.5097,180000000.0
2009-11-13 22:40:00,1.5097,1.5097,1.5096,1.50965,44300000.0
2009-11-13 22:41:00,1.5096,1.5097,1.5096,1.5096,69700000.0
2009-11-13 22:42:00,1.50965,1.50965,1.5095,1.5096,116100000.0
2009-11-13 22:43:00,1.5096,1.5097,1.5095,1.5095,77900000.0
2009-11-13 22:44:00,1.50955,1.50965,1.5095,1.5096,229200000.0
2009-11-13 22:45:00,1.50965,1.50985,1.50955,1.50965,198700000.0
2009-11-13 22:46:00,1.50965,1.5097,1.5095,1.5095,155100000.0
2009-11-13 22:47:00,1.50955,1.5096,1.50945,1.5095,150400000.0
2009-11-13 22:48:00,1.5096,1.5097,1.50945,1.50955,82100000.0
2009-11-13 22:49:00,1.5096,1.50965,1.5095,1.5096,68400000.0
2009-11-13 22:50:00,1.5096,1.5096,1.50945,1.5095,76400000.0
2009-11-13 22:51:00,1.5095,1.50955,1.50945,1.5095,86200000.0
2009-11-13 22:52:00,1.5095,1.5096,1.50945,1.5095,82500000.0
2009-11-13 22:53:00,1.5095,1.5096,1.5095,1.50955,110000000.0
2009-11-13 22:54:00,1.50955,1.5096,1.50955,1.5096,86800000.0
2009-11-13 22:55:00,1.5096,1.5096,1.5096,1.5096,62700000.0
2009-11-13 22:56:00,1.5096,1.5097,1.5096,1.50965,27700000.0
2009-11-13 22:57:00,1.5097,1.5097,1.5096,1.5096,53300000.0
2009-11-13 22:58:00,1.5096,1.5097,1.5096,1.50965,22200000.0
2009-11-13 22:59:00,1.5097,1.50975,1.50965,1.50965,65500000.0
2009-11-13 23:00:00,1.50965,1.50965,1.50965,1.50965,1100000.0
2009-11-13 23:01:00,1.50952,1.50954,1.50941,1.50954,43000000.0
2009-11-13 23:02:00,1.50916,1.50958,1.50916,1.50956,106300000.0
2009-11-13 23:03:00,1.50951,1.50952,1.50942,1.50946,14800000.0
2009-11-13 23:04:00,1.50917,1.5096,1.50917,1.50949,29600000.0
2009-11-13 23:05:00,1.5094,1.50943,1.50918,1.50943,55000000.0
2009-11-13 23:06:00,1.50904,1.50939,1.50904,1.50919,127600000.0
2009-11-13 23:07:00,1.50931,1.50944,1.50927,1.5093,61100000.0
2009-11-13 23:08:00,1.50904,1.50941,1.50904,1.5093,45100000.0
2009-11-13 23:09:00,1.50915,1.50938,1.50913,1.50928,42100000.0
2009-11-13 23:10:00,1.50907,1.50943,1.50907,1.50943,84700000.0
2009-11-13 23:11:00,1.5093,1.5094,1.50911,1.5094,71500000.0
2009-11-13 23:12:00,1.50901,1.50937,1.50901,1.50923,67100000.0
2009-11-13 23:13:00,1.50936,1.50943,1.50936,1.50937,104600000.0
2009-11-13 23:14:00,1.50903,1.50934,1.50903,1.50921,99500000.0
2009-11-13 23:15:00,1.50928,1.50944,1.50928,1.50944,86700000.0
2009-11-13 23:16:00,1.5093,1.5093,1.50897,1.50928,129100000.0
2009-11-13 23:17:00,1.50916,1.50931,1.50904,1.50931,76200000.0
2009-11-13 23:18:00,1.50899,1.5093,1.50899,1.5093,97200000.0
2009-11-13 23:19:00,1.50925,1.50931,1.50912,1.50931,157700000.0
2009-11-13 23:20:00,1.50902,1.50929,1.50902,1.50911,94200000.0
2009-11-13 23:21:00,1.50911,1.50924,1.50901,1.50909,212400000.0
2009-11-13 23:22:00,1.50885,1.50923,1.50885,1.50903,106900000.0
2009-11-13 23:23:00,1.50907,1.50907,1.509,1.509,87600000.0
2009-11-13 23:24:00,1.50871,1.50899,1.50871,1.50897,124900000.0
2009-11-13 23:25:00,1.50905,1.50919,1.5086,1.5086,60300000.0
2009-11-13 23:26:00,1.50901,1.50914,1.50901,1.50907,120100000.0
2009-11-13 23:27:00,1.50902,1.50907,1.50896,1.50906,42800000.0
2009-11-13 23:28:00,1.50876,1.50902,1.50876,1.50902,11100000.0
2009-11-13 23:29:00,1.50895,1.50901,1.50891,1.50897,31700000.0
2009-11-13 23:30:00,1.50876,1.50908,1.50876,1.50903,79900000.0
2009-11-13 23:31:00,1.50904,1.50906,1.50858,1.50858,61100000.0
2009-11-13 23:32:00,1.50895,1.509,1.50872,1.50893,72500000.0
2009-11-13 23:33:00,1.50897,1.50905,1.50878,1.50888,37700000.0
2009-11-13 23:34:00,1.50857,1.50894,1.50857,1.50893,30800000.0
2009-11-13 23:35:00,1.50903,1.50903,1.50857,1.50894,94700000.0
2009-11-13 23:36:00,1.50847,1.50888,1.50847,1.50886,44100000.0
2009-11-13 23:37:00,1.50878,1.50895,1.50878,1.50887,191000000.0
2009-11-13 23:38:00,1.50861,1.5089,1.50861,1.50867,150200000.0
2009-11-13 23:39:00,1.50868,1.50883,1.50862,1.50869,33400000.0
2009-11-13 23:40:00,1.50854,1.50886,1.50854,1.50885,32800000.0
2009-11-13 23:41:00,1.50882,1.5089,1.50864,1.50871,83900000.0
2009-11-13 23:42:00,1.50855,1.50889,1.50855,1.50875,66000000.0
2009-11-13 23:43:00,1.50872,1.50889,1.50867,1.50872,41800000.0
2009-11-13 23:44:00,1.50854,1.50886,1.50854,1.50861,30500000.0
2009-11-13 23:45:00,1.50884,1.50887,1.50844,1.50844,96200000.0
2009-11-13 23:46:00,1.50865,1.50886,1.50864,1.50872,27200000.0
2009-11-13 23:47:00,1.50882,1.50887,1.50876,1.50886,22600000.0
2009-11-13 23:48:00,1.50854,1.50894,1.50854,1.50877,53600000.0
2009-11-13 23:49:00,1.50881,1.50905,1.5087,1.50872,53100000.0
2009-11-13 23:50:00,1.50888,1.50896,1.50874,1.50888,103600000.0
2009-11-13 23:51:00,1.50875,1.50907,1.50863,1.50864,51200000.0
2009-11-13 23:52:00,1.50836,1.50884,1.50835,1.50868,24200000.0
2009-11-13 23:53:00,1.5087,1.50894,1.5086,1.50875,58300000.0
2009-11-13 23:54:00,1.50855,1.50907,1.50855,1.50884,45900000.0
2009-11-13 23:55:00,1.50906,1.50918,1.50884,1.5091,50800000.0
2009-11-13 23:56:00,1.50896,1.50928,1.50892,1.50892,62700000.0
2009-11-13 23:57:00,1.50904,1.50905,1.50873,1.50877,104600000.0
2009-11-13 23:58:00,1.50884,1.50891,1.50868,1.50886,22600000.0
2009-11-13 23:59:00,1.50894,1.50925,1.50868,1.50884,55100000.0
2009-11-16 00:00:00,1.5098,1.5098,1.5097,1.50975,25200000.0
2009-11-16 00:01:00,1.5098,1.5098,1.50965,1.5098,52600000.0
2009-11-16 00:02:00,1.5098,1.50985,1.50975,1.5098,34300000.0
2009-11-16 00:03:00,1.5098,1.50985,1.50955,1.5096,45100000.0
2009-11-16 00:04:00,1.50955,1.5097,1.5095,1.5096,70300000.0
2009-11-16 00:05:00,1.5096,1.5097,1.5095,1.50955,33400000.0
2009-11-16 00:06:00,1.50955,1.50955,1.50955,1.50955,14800000.0
2009-11-16 00:07:00,1.50955,1.50955,1.50955,1.50955,7800000.0
2009-11-16 00:08:00,1.50955,1.50955,1.50945,1.50955,41400000.0
2009-11-16 00:09:00,1.50955,1.5097,1.5095,1.50965,64300000.0
2009-11-16 00:10:00,1.5097,1.50975,1.50955,1.5096,30600000.0
2009-11-16 00:11:00,1.5096,1.5096,1.5096,1.5096,13200000.0
2009-11-16 00:12:00,1.5096,1.5097,1.50955,1.5096,56800000.0
2009-11-16 00:13:00,1.50965,1.50975,1.5096,1.50965,19000000.0
2009-11-16 00:14:00,1.50975,1.50975,1.50955,1.5097,92700000.0
2009-11-16 00:15:00,1.50965,1.50975,1.50955,1.5096,73600000.0
2009-11-16 00:16:00,1.50965,1.50975,1.50955,1.5097,120200000.0
2009-11-16 00:17:00,1.50975,1.50975,1.50955,1.5096,33100000.0
2009-11-16 00:18:00,1.5096,1.50975,1.50955,1.50975,24000000.0
2009-11-16 00:19:00,1.50965,1.50965,1.50955,1.50955,61500000.0
2009-11-16 00:20:00,1.50965,1.50975,1.5096,1.50965,58500000.0
2009-11-16 00:21:00,1.50965,1.5098,1.5096,1.5098,85000000.0
2009-11-16 00:22:00,1.50985,1.50985,1.50965,1.5098,42900000.0
2009-11-16 00:23:00,1.5098,1.50995,1.5094,1.5096,97900000.0
2009-11-16 00:24:00,1.50965,1.5097,1.50955,1.5096,128900000.0
2009-11-16 00:25:00,1.5096,1.5096,1.5096,1.5096,17600000.0
2009-11-16 00:26:00,1.50942,1.5095,1.50937,1.50947,403100000.0
2009-11-16 00:27:00,1.50936,1.50939,1.50929,1.50929,248100000.0
2009-11-16 00:28:00,1.5096,1.50965,1.5096,1.50965,10800000.0
2009-11-16 00:29:00,1.50943,1.50946,1.50923,1.50946,86100000.0
2009-11-16 00:30:00,1.50965,1.50965,1.5096,1.5096,75000000.0
2009-11-16 00:31:00,1.50965,1.50965,1.50955,1.50965,47800000.0
2009-11-16 00:32:00,1.50965,1.50965,1.5095,1.50955,144300000.0
2009-11-16 00:33:00,1.50955,1.50965,1.50955,1.5096,101600000.0
2009-11-16 00:34:00,1.50965,1.50965,1.50945,1.50955,113400000.0
2009-11-16 00:35:00,1.50955,1.50955,1.50945,1.50945,120000000.0
2009-11-16 00:36:00,1.50945,1.50955,1.50945,1.50955,76000000.0
2009-11-16 00:37:00,1.50955,1.50955,1.50955,1.50955,24000000.0
2009-11-16 00:38:00,1.50955,1.5096,1.5095,1.5095,32800000.0
2009-11-16 00:39:00,1.50955,1.50955,1.50955,1.50955,31200000.0
2009-11-16 00:40:00,1.50955,1.5096,1.5095,1.50955,39800000.0
2009-11-16 00:41:00,1.50955,1.50955,1.50955,1.50955,21600000.0
2009-11-16 00:42:00,1.50955,1.50955,1.50955,1.50955,7200000.0
2009-11-16 00:43:00,1.50955,1.50955,1.50955,1.50955,2400000.0
2009-11-16 00:44:00,1.50955,1.50955,1.50955,1.50955,16800000.0
2009-11-16 00:45:00,1.50955,1.50955,1.5095,1.5095,5800000.0
2009-11-16 00:46:00,1.5095,1.5095,1.5095,1.5095,1000000.0
2009-11-16 00:47:00,1.5095,1.5095,1.50945,1.50945,9400000.0
2009-11-16 00:48:00,1.5095,1.50955,1.50945,1.50955,84200000.0
2009-11-16 00:49:00,1.50955,1.50955,1.50955,1.50955,21600000.0
2009-11-16 00:50:00,1.50895,1.50895,1.50888,1.50888,16500000.0
2009-11-16 00:51:00,1.50955,1.50955,1.50955,1.50955,7200000.0
2009-11-16 00:52:00,1.50955,1.50955,1.50955,1.50955,12000000.0
2009-11-16 00:53:00,1.50955,1.50955,1.5095,1.5095,21200000.0
2009-11-16 00:54:00,1.5095,1.5095,1.5094,1.5095,80000000.0
2009-11-16 00:55:00,1.50937,1.5094,1.50918,1.50936,193900000.0
2009-11-16 00:56:00,1.5095,1.5095,1.5095,1.5095,16800000.0
2009-11-16 00:57:00,1.50931,1.50946,1.5093,1.50946,136700000.0
2009-11-16 00:58:00,1.5095,1.5095,1.5095,1.5095,9600000.0
2009-11-16 00:59:00,1.50955,1.50955,1.50955,1.50955,12000000.0
2009-11-16 01:00:00,1.5095,1.5096,1.50945,1.5096,117600000.0
2009-11-16 01:01:00,1.5096,1.5097,1.50955,1.5097,64100000.0
2009-11-16 01:02:00,1.50965,1.50965,1.50965,1.50965,2600000.0
2009-11-16 01:03:00,1.5097,1.5097,1.50965,1.50965,14700000.0
2009-11-16 01:04:00,1.50965,1.5097,1.5094,1.5095,67100000.0
2009-11-16 01:05:00,1.50945,1.5095,1.50945,1.50945,29900000.0
2009-11-16 01:06:00,1.5096,1.50965,1.50955,1.50965,29800000.0
2009-11-16 01:07:00,1.50965,1.50965,1.50965,1.50965,2500000.0
2009-11-16 01:08:00,1.50965,1.50965,1.50945,1.5095,80200000.0
2009-11-16 01:09:00,1.5095,1.5096,1.50945,1.5096,67200000.0
2009-11-16 01:10:00,1.5096,1.5096,1.5094,1.5095,91000000.0
2009-11-16 01:11:00,1.5095,1.5095,1.50945,1.5095,55200000.0
2009-11-16 01:12:00,1.5095,1.5095,1.5095,1.5095,34400000.0
2009-11-16 01:13:00,1.5095,1.5095,1.5095,1.5095,48800000.0
2009-11-16 01:14:00,1.5095,1.5095,1.5095,1.5095,22400000.0
2009-11-16 01:15:00,1.50943,1.50943,1.50943,1.50943,9000000.0
2009-11-16 01:16:00,1.5095,1.5095,1.5095,1.5095,2400000.0
2009-11-16 01:17:00,1.5094,1.5094,1.5094,1.5094,26800000.0
2009-11-16 01:18:00,1.5094,1.5094,1.5094,1.5094,76000000.0
2009-11-16 01:19:00,1.5094,1.50945,1.5094,1.50945,12200000.0
2009-11-16 01:20:00,1.5094,1.50945,1.50935,1.5094,228900000.0
2009-11-16 01:21:00,1.5095,1.5095,1.5094,1.5095,138000000.0
2009-11-16 01:22:00,1.50945,1.50955,1.50935,1.5095,124200000.0
2009-11-16 01:23:00,1.50955,1.5096,1.50945,1.5095,138800000.0
2009-11-16 01:24:00,1.50945,1.50955,1.5094,1.5094,114400000.0
2009-11-16 01:25:00,1.5094,1.50945,1.5094,1.5094,53600000.0
2009-11-16 01:26:00,1.5094,1.50945,1.50935,1.50935,156000000.0
2009-11-16 01:27:00,1.50935,1.50935,1.50935,1.50935,165600000.0
2009-11-16 01:28:00,1.5094,1.5094,1.5094,1.5094,2400000.0
2009-11-16 01:29:00,1.50918,1.50929,1.50917,1.50925,56800000.0
2009-11-16 01:30:00,1.50935,1.50935,1.5092,1.5092,62400000.0
2009-11-16 01:31:00,1.5092,1.5092,1.5091,1.5091,53600000.0
2009-11-16 01:32:00,1.5091,1.5091,1.50895,1.5091,403799999.0
2009-11-16 01:33:00,1.5091,1.5091,1.509,1.509,184800000.0
2009-11-16 01:34:00,1.509,1.50915,1.509,1.5091,90400000.0
2009-11-16 01:35:00,1.5091,1.50915,1.5091,1.50915,35200000.0
2009-11-16 01:36:00,1.5091,1.50915,1.50895,1.509,493999997.0
2009-11-16 01:37:00,1.50905,1.5091,1.509,1.50905,166000000.0
2009-11-16 01:38:00,1.50905,1.50925,1.50905,1.50915,254400000.0
2009-11-16 01:39:00,1.50915,1.50915,1.5091,1.5091,317600000.0
2009-11-16 01:40:00,1.5091,1.5091,1.50905,1.5091,192400000.0
2009-11-16 01:41:00,1.5091,1.5091,1.50905,1.5091,55600000.0
2009-11-16 01:42:00,1.50905,1.5092,1.50905,1.50915,277200000.0
2009-11-16 01:43:00,1.50915,1.50925,1.5091,1.5091,124700000.0
2009-11-16 01:44:00,1.5091,1.5091,1.5091,1.5091,70400000.0
2009-11-16 01:45:00,1.50915,1.50915,1.50915,1.50915,51200000.0
2009-11-16 01:46:00,1.50915,1.5094,1.50915,1.50935,160400000.0
2009-11-16 01:47:00,1.50935,1.50935,1.5093,1.50935,88000000.0
2009-11-16 01:48:00,1.5094,1.50945,1.50935,1.5094,130900000.0
2009-11-16 01:49:00,1.5095,1.5095,1.5095,1.5095,6400000.0
2009-11-16 01:50:00,1.5095,1.5095,1.5095,1.5095,43200000.0
2009-11-16 01:51:00,1.50955,1.50955,1.5094,1.50945,125100000.0
2009-11-16 01:52:00,1.50945,1.5095,1.50915,1.5092,250800001.0
2009-11-16 01:53:00,1.5092,1.50925,1.5092,1.5092,169200000.0
2009-11-16 01:54:00,1.50925,1.50925,1.5089,1.50895,360400000.0
2009-11-16 01:55:00,1.50895,1.50895,1.50885,1.5089,465600000.0
2009-11-16 01:56:00,1.5089,1.50915,1.50885,1.50905,398200000.0
2009-11-16 01:57:00,1.509,1.50905,1.509,1.50905,86400000.0
2009-11-16 01:58:00,1.5091,1.50915,1.50885,1.509,448800000.0
2009-11-16 01:59:00,1.509,1.5092,1.50885,1.509,400000000.0
2009-11-16 02:00:00,1.50895,1.50945,1.50885,1.50935,591900000.0
2009-11-16 02:01:00,1.5093,1.50935,1.5089,1.50905,467500000.0
2009-11-16 02:02:00,1.50905,1.5092,1.50895,1.5092,452400000.0
2009-11-16 02:03:00,1.5092,1.50935,1.50905,1.5093,517800000.0
2009-11-16 02:04:00,1.5093,1.5094,1.5093,1.50935,576200000.0
2009-11-16 02:05:00,1.50935,1.50955,1.5093,1.50935,557200000.0
2009-11-16 02:06:00,1.50935,1.50935,1.50895,1.509,348700000.0
2009-11-16 02:07:00,1.50905,1.50935,1.50895,1.5093,382600000.0
2009-11-16 02:08:00,1.5093,1.5093,1.50915,1.5093,171600000.0
2009-11-16 02:09:00,1.5093,1.50945,1.50915,1.50935,521300000.0
2009-11-16 02:10:00,1.5093,1.5093,1.50915,1.50915,228300000.0
2009-11-16 02:11:00,1.50915,1.50915,1.50915,1.50915,219600000.0
2009-11-16 02:12:00,1.50915,1.50925,1.5091,1.5091,493400000.0
2009-11-16 02:13:00,1.5091,1.5091,1.50905,1.50905,270800000.0
2009-11-16 02:14:00,1.50905,1.5092,1.50905,1.50915,228000000.0
2009-11-16 02:15:00,1.5091,1.50935,1.50905,1.50925,447700000.0
2009-11-16 02:16:00,1.50925,1.50925,1.50915,1.50915,182000000.0
2009-11-16 02:17:00,1.50915,1.5092,1.50915,1.5092,121200000.0
2009-11-16 02:18:00,1.5092,1.50925,1.5092,1.50925,161200000.0
2009-11-16 02:19:00,1.5093,1.50945,1.50915,1.50925,249400000.0
2009-11-16 02:20:00,1.50925,1.50935,1.50915,1.50925,235200000.0
2009-11-16 02:21:00,1.5093,1.50935,1.50925,1.50925,110000000.0
2009-11-16 02:22:00,1.50925,1.5093,1.50925,1.50925,196500000.0
2009-11-16 02:23:00,1.50925,1.50925,1.5092,1.5092,74500000.0
2009-11-16 02:24:00,1.5092,1.50925,1.50915,1.5092,240800000.0
2009-11-16 02:25:00,1.50925,1.50925,1.50915,1.5092,120000000.0
2009-11-16 02:26:00,1.5092,1.50925,1.5092,1.50925,149200000.0
2009-11-16 02:27:00,1.50925,1.50925,1.5092,1.50925,97600000.0
2009-11-16 02:28:00,1.50925,1.50925,1.50915,1.5092,133200000.0
2009-11-16 02:29:00,1.5092,1.50925,1.5092,1.5092,118200000.0
2009-11-16 02:30:00,1.50925,1.50945,1.50925,1.50935,161600000.0
2009-11-16 02:31:00,1.50935,1.50945,1.50915,1.50925,396300000.0
2009-11-16 02:32:00,1.50925,1.50945,1.50915,1.50925,272400000.0
2009-11-16 02:33:00,1.50925,1.50935,1.50925,1.5093,240400000.0
2009-11-16 02:34:00,1.5093,1.5093,1.5092,1.50925,182000000.0
2009-11-16 02:35:00,1.50925,1.50925,1.5092,1.50925,52000000.0
2009-11-16 02:36:00,1.50915,1.50915,1.5089,1.50895,232800000.0
2009-11-16 02:37:00,1.50895,1.50895,1.50895,1.50895,34400000.0
2009-11-16 02:38:00,1.50895,1.50895,1.50895,1.50895,111200000.0
2009-11-16 02:39:00,1.50895,1.50895,1.50895,1.50895,157600000.0
2009-11-16 02:40:00,1.509,1.509,1.50895,1.50895,134000000.0
2009-11-16 02:41:00,1.50895,1.509,1.50895,1.50895,182400000.0
2009-11-16 02:42:00,1.50895,1.50895,1.50895,1.50895,400800000.0
2009-11-16 02:43:00,1.50895,1.50905,1.50895,1.50905,201600000.0
2009-11-16 02:44:00,1.50905,1.50905,1.50895,1.50895,206000000.0
2009-11-16 02:45:00,1.50895,1.509,1.50895,1.509,595200000.0
2009-11-16 02:46:00,1.509,1.50905,1.509,1.509,100800000.0
2009-11-16 02:47:00,1.50895,1.50905,1.50895,1.509,716600000.0
2009-11-16 02:48:00,1.509,1.509,1.50895,1.50895,320000000.0
2009-11-16 02:49:00,1.50895,1.509,1.50895,1.509,142800000.0
2009-11-16 02:50:00,1.509,1.50905,1.509,1.509,107700000.0
2009-11-16 02:51:00,1.509,1.50905,1.509,1.509,196000000.0
2009-11-16 02:52:00,1.509,1.509,1.5089,1.509,194800000.0
2009-11-16 02:53:00,1.509,1.5091,1.50895,1.5091,289200000.0
2009-11-16 02:54:00,1.5091,1.5091,1.50885,1.50885,322800000.0
2009-11-16 02:55:00,1.50905,1.5091,1.50885,1.50885,676400000.0
2009-11-16 02:56:00,1.50885,1.50895,1.50885,1.50895,698000000.0
2009-11-16 02:57:00,1.50895,1.50895,1.50885,1.50895,280000000.0
2009-11-16 02:58:00,1.50895,1.5091,1.5089,1.509,522400000.0
2009-11-16 02:59:00,1.509,1.5091,1.50895,1.5091,458800000.0
2009-11-16 03:00:00,1.5091,1.50925,1.50905,1.50915,415700000.0
2009-11-16 03:01:00,1.50915,1.50915,1.50905,1.5091,293800000.0
2009-11-16 03:02:00,1.5091,1.5092,1.50905,1.5091,281500000.0
2009-11-16 03:03:00,1.50905,1.50915,1.509,1.50905,617200000.0
2009-11-16 03:04:00,1.50905,1.50915,1.50905,1.50915,356000000.0
2009-11-16 03:05:00,1.5091,1.50915,1.50905,1.50905,263300000.0
2009-11-16 03:06:00,1.50905,1.5091,1.50905,1.5091,272600000.0
2009-11-16 03:07:00,1.5091,1.5091,1.50905,1.50905,247200000.0
2009-11-16 03:08:00,1.50905,1.50905,1.50905,1.50905,48000000.0
2009-11-16 03:09:00,1.50905,1.5091,1.50905,1.50905,203400000.0
2009-11-16 03:10:00,1.50905,1.50905,1.50885,1.50895,190400000.0
2009-11-16 03:11:00,1.50895,1.509,1.50895,1.509,51400000.0
2009-11-16 03:12:00,1.509,1.509,1.50895,1.50895,215200000.0
2009-11-16 03:13:00,1.50895,1.509,1.50895,1.509,117600000.0
2009-11-16 03:14:00,1.509,1.509,1.50895,1.509,129400000.0
2009-11-16 03:15:00,1.509,1.50905,1.509,1.509,262400000.0
2009-11-16 03:16:00,1.509,1.50905,1.50895,1.509,403600000.0
2009-11-16 03:17:00,1.509,1.5091,1.50895,1.50895,405800000.0
2009-11-16 03:18:00,1.509,1.509,1.50895,1.509,286600000.0
2009-11-16 03:19:00,1.509,1.509,1.50895,1.509,104200000.0
2009-11-16 03:20:00,1.509,1.50905,1.50895,1.50905,290800000.0
2009-11-16 03:21:00,1.50905,1.5091,1.509,1.509,96900000.0
2009-11-16 03:22:00,1.50905,1.50905,1.509,1.50905,143200000.0
2009-11-16 03:23:00,1.509,1.509,1.509,1.509,145700000.0
2009-11-16 03:24:00,1.509,1.50915,1.509,1.50915,72700000.0
2009-11-16 03:25:00,1.5091,1.50915,1.509,1.509,89800000.0
2009-11-16 03:26:00,1.509,1.5091,1.509,1.5091,126400000.0
2009-11-16 03:27:00,1.5091,1.5092,1.5091,1.50915,237400000.0
2009-11-16 03:28:00,1.5091,1.5092,1.5091,1.5091,263800000.0
2009-11-16 03:29:00,1.5091,1.50915,1.50905,1.5091,223100000.0
2009-11-16 03:30:00,1.5091,1.50915,1.50905,1.50915,262000000.0
2009-11-16 03:31:00,1.50915,1.50915,1.50915,1.50915,30400000.0
2009-11-16 03:32:00,1.50915,1.5092,1.50915,1.5092,100800000.0
2009-11-16 03:33:00,1.5092,1.50925,1.5092,1.50925,330800000.0
2009-11-16 03:34:00,1.50925,1.5094,1.50925,1.50935,253300000.0
2009-11-16 03:35:00,1.50935,1.50945,1.5093,1.5093,624300000.0
2009-11-16 03:36:00,1.5093,1.5094,1.5093,1.5094,323900000.0
2009-11-16 03:37:00,1.5093,1.5094,1.5093,1.50935,205000000.0
2009-11-16 03:38:00,1.50935,1.5094,1.50925,1.5093,382000000.0
2009-11-16 03:39:00,1.5093,1.50935,1.5093,1.50935,106000000.0
2009-11-16 03:40:00,1.50935,1.5094,1.50935,1.50935,458900000.0
2009-11-16 03:41:00,1.5094,1.5094,1.5093,1.50935,235400000.0
2009-11-16 03:42:00,1.50935,1.5097,1.5093,1.5095,471500001.0
2009-11-16 03:43:00,1.50955,1.5097,1.50955,1.5096,345400000.0
2009-11-16 03:44:00,1.50965,1.50975,1.5095,1.5096,351400000.0
2009-11-16 03:45:00,1.5096,1.50965,1.50955,1.5096,121000000.0
2009-11-16 03:46:00,1.5096,1.5097,1.5095,1.5095,171200000.0
2009-11-16 03:47:00,1.5095,1.50955,1.5095,1.5095,151900000.0
2009-11-16 03:48:00,1.5095,1.50955,1.50945,1.5095,244600000.0
2009-11-16 03:49:00,1.5095,1.50955,1.50945,1.5095,204000000.0
2009-11-16 03:50:00,1.50955,1.5096,1.5095,1.5095,186400000.0
2009-11-16 03:51:00,1.50955,1.50955,1.50945,1.50945,337200000.0
2009-11-16 03:52:00,1.50945,1.5095,1.50945,1.50945,164000000.0
2009-11-16 03:53:00,1.50945,1.5097,1.50945,1.50965,135900000.0
2009-11-16 03:54:00,1.5097,1.51,1.50965,1.5099,242700000.0
2009-11-16 03:55:00,1.5099,1.51,1.50965,1.50965,305700000.0
2009-11-16 03:56:00,1.5097,1.50985,1.50965,1.5098,590600000.0
2009-11-16 03:57:00,1.50975,1.51,1.50975,1.50995,113300000.0
2009-11-16 03:58:00,1.51,1.51005,1.50985,1.51005,76400000.0
2009-11-16 03:59:00,1.50995,1.5101,1.5097,1.50975,158100000.0
2009-11-16 04:00:00,1.5098,1.5101,1.50975,1.5099,330400000.0
2009-11-16 04:01:00,1.5099,1.51,1.50985,1.51,492400000.0
2009-11-16 04:02:00,1.51,1.51005,1.5098,1.50985,287200000.0
2009-11-16 04:03:00,1.50985,1.50995,1.50975,1.50975,393000000.0
2009-11-16 04:04:00,1.50975,1.50995,1.50965,1.50985,371300000.0
2009-11-16 04:05:00,1.50985,1.51,1.50975,1.50985,269300000.0
2009-11-16 04:06:00,1.5099,1.51,1.5098,1.5098,156100000.0
2009-11-16 04:07:00,1.5098,1.51,1.50975,1.50975,452300000.0
2009-11-16 04:08:00,1.50985,1.51,1.5098,1.50985,164800000.0
2009-11-16 04:09:00,1.50985,1.50995,1.50975,1.5099,192300000.0
2009-11-16 04:10:00,1.50985,1.50995,1.50975,1.5098,245200000.0
2009-11-16 04:11:00,1.5098,1.5098,1.5097,1.5097,334300000.0
2009-11-16 04:12:00,1.5097,1.50985,1.5097,1.5098,288900000.0
2009-11-16 04:13:00,1.5098,1.51,1.50975,1.5099,171700000.0
2009-11-16 04:14:00,1.50995,1.50995,1.5097,1.5098,240000000.0
2009-11-16 04:15:00,1.5098,1.51005,1.5098,1.5098,166300000.0
2009-11-16 04:16:00,1.5098,1.51005,1.5098,1.51005,229600000.0
2009-11-16 04:17:00,1.51,1.51015,1.5099,1.51,345300000.0
2009-11-16 04:18:00,1.51,1.5101,1.5099,1.51,169700000.0
2009-11-16 04:19:00,1.5099,1.5101,1.5099,1.5099,149100000.0
2009-11-16 04:20:00,1.50995,1.51005,1.5099,1.51,155200000.0
2009-11-16 04:21:00,1.50995,1.51005,1.5099,1.50995,157500000.0
2009-11-16 04:22:00,1.51005,1.51005,1.50995,1.51,29200000.0
2009-11-16 04:23:00,1.50995,1.51,1.50995,1.51,112400000.0
2009-11-16 04:24:00,1.51,1.51,1.50995,1.50995,15600000.0
2009-11-16 04:25:00,1.50995,1.5101,1.50995,1.51,166400000.0
2009-11-16 04:26:00,1.50988,1.50998,1.50988,1.50991,40800000.0
2009-11-16 04:27:00,1.51,1.51,1.51,1.51,38200000.0
2009-11-16 04:28:00,1.51,1.51,1.51,1.51,77400000.0
2009-11-16 04:29:00,1.51,1.51,1.51,1.51,97800000.0
2009-11-16 04:30:00,1.51,1.51,1.51,1.51,10000000.0
2009-11-16 04:31:00,1.51,1.51,1.51,1.51,70700000.0
2009-11-16 04:32:00,1.51,1.51,1.51,1.51,8800000.0
2009-11-16 04:33:00,1.51,1.51005,1.51,1.51,64800000.0
2009-11-16 04:34:00,1.51,1.51,1.51,1.51,40100000.0
2009-11-16 04:35:00,1.51,1.51005,1.51,1.51,25000000.0
2009-11-16 04:36:00,1.51,1.5101,1.51,1.51005,58800000.0
2009-11-16 04:37:00,1.51005,1.51005,1.51,1.51,53800000.0
2009-11-16 04:38:00,1.51,1.51,1.51,1.51,129300000.0
2009-11-16 04:39:00,1.51,1.51005,1.51,1.51,110000000.0
2009-11-16 04:40:00,1.51,1.51005,1.51,1.51005,89800000.0
2009-11-16 04:41:00,1.51,1.51005,1.50995,1.50995,179700000.0
2009-11-16 04:42:00,1.50995,1.51,1.50995,1.50995,93800000.0
2009-11-16 04:43:00,1.51,1.51005,1.50995,1.51,61100000.0
2009-11-16 04:44:00,1.51,1.51005,1.51,1.51005,49400000.0
2009-11-16 04:45:00,1.51,1.51,1.51,1.51,118400000.0
2009-11-16 04:46:00,1.51,1.51,1.50995,1.50995,27200000.0
2009-11-16 04:47:00,1.50995,1.50995,1.50995,1.50995,38100000.0
2009-11-16 04:48:00,1.50995,1.51,1.50995,1.51,128500000.0
2009-11-16 04:49:00,1.51005,1.51005,1.51,1.51005,121500000.0
2009-11-16 04:50:00,1.51005,1.5101,1.51,1.51,97800000.0
2009-11-16 04:51:00,1.51,1.5101,1.50995,1.51,221500000.0
2009-11-16 04:52:00,1.51,1.5101,1.50995,1.51005,132900000.0
2009-11-16 04:53:00,1.51005,1.5101,1.50995,1.51005,209500000.0
2009-11-16 04:54:00,1.51005,1.51005,1.51,1.51,28600000.0
2009-11-16 04:55:00,1.51,1.51005,1.50995,1.51,208600000.0
2009-11-16 04:56:00,1.51,1.5101,1.50995,1.51,396500000.0
2009-11-16 04:57:00,1.51,1.51005,1.50995,1.51,187400000.0
2009-11-16 04:58:00,1.51,1.51,1.5099,1.5099,465600000.0
2009-11-16 04:59:00,1.5099,1.50995,1.5099,1.5099,90500000.0
2009-11-16 05:00:00,1.50995,1.51,1.5099,1.50995,208600000.0
2009-11-16 05:01:00,1.50995,1.51005,1.5099,1.50995,162800000.0
2009-11-16 05:02:00,1.50995,1.51005,1.5099,1.50995,137600000.0
2009-11-16 05:03:00,1.50995,1.50995,1.5099,1.5099,64600000.0
2009-11-16 05:04:00,1.5099,1.5099,1.5099,1.5099,24400000.0
2009-11-16 05:05:00,1.5099,1.5101,1.5099,1.50995,216700000.0
2009-11-16 05:06:00,1.50995,1.51005,1.50995,1.51,33800000.0
2009-11-16 05:07:00,1.51005,1.5101,1.51,1.51,162800000.0
2009-11-16 05:08:00,1.51,1.51,1.50995,1.51,59600000.0
2009-11-16 05:09:00,1.50995,1.51005,1.50995,1.51,58800000.0
2009-11-16 05:10:00,1.50995,1.5101,1.50995,1.50995,117000000.0
2009-11-16 05:11:00,1.50995,1.51,1.50995,1.50995,111100000.0
2009-11-16 05:12:00,1.51,1.51,1.50995,1.50995,80500000.0
2009-11-16 05:13:00,1.50995,1.51005,1.5099,1.51005,193700000.0
2009-11-16 05:14:00,1.51,1.5101,1.50995,1.51,121100000.0
2009-11-16 05:15:00,1.51,1.5101,1.50995,1.50995,140200000.0
2009-11-16 05:16:00,1.50995,1.50995,1.50995,1.50995,95300000.0
2009-11-16 05:17:00,1.50995,1.51,1.50995,1.51,186000000.0
2009-11-16 05:18:00,1.51,1.51,1.50995,1.50995,58800000.0
2009-11-16 05:19:00,1.50995,1.50995,1.50995,1.50995,98900000.0
2009-11-16 05:20:00,1.51005,1.51005,1.50995,1.51,73800000.0
2009-11-16 05:21:00,1.50995,1.51,1.50995,1.50995,347400000.0
2009-11-16 05:22:00,1.50995,1.5101,1.50995,1.5101,442300000.0
2009-11-16 05:23:00,1.5101,1.5101,1.51,1.51,166900000.0
2009-11-16 05:24:00,1.51,1.51005,1.50995,1.51005,142300000.0
2009-11-16 05:25:00,1.51,1.51005,1.50995,1.51,134100000.0
2009-11-16 05:26:00,1.51,1.5101,1.50995,1.51005,168300000.0
2009-11-16 05:27:00,1.51005,1.5101,1.51,1.51,84000000.0
2009-11-16 05:28:00,1.51005,1.51005,1.51,1.51005,78400000.0
2009-11-16 05:29:00,1.51005,1.5101,1.51005,1.51005,154500000.0
2009-11-16 05:30:00,1.51005,1.5101,1.51,1.51005,94300000.0
2009-11-16 05:31:00,1.51005,1.5101,1.51,1.51,196300000.0
2009-11-16 05:32:00,1.51,1.51,1.51,1.51,86300000.0
2009-11-16 05:33:00,1.51,1.5101,1.51,1.51,25700000.0
2009-11-16 05:34:00,1.51,1.5101,1.51,1.51,45800000.0
2009-11-16 05:35:00,1.51,1.5101,1.51,1.51005,82600000.0
2009-11-16 05:36:00,1.51005,1.5101,1.51,1.51,39600000.0
2009-11-16 05:37:00,1.51,1.51005,1.50995,1.51,87300000.0
2009-11-16 05:38:00,1.51,1.51015,1.51,1.51005,86000000.0
2009-11-16 05:39:00,1.51,1.51015,1.51,1.5101,102800000.0
2009-11-16 05:40:00,1.51015,1.51015,1.51,1.51,116300000.0
2009-11-16 05:41:00,1.51,1.5101,1.51,1.51,230700000.0
2009-11-16 05:42:00,1.51,1.51005,1.50995,1.51,219600000.0
2009-11-16 05:43:00,1.51,1.51,1.50995,1.51,381800000.0
2009-11-16 05:44:00,1.50995,1.51005,1.50995,1.51005,147300000.0
2009-11-16 05:45:00,1.50995,1.50995,1.50995,1.50995,83600000.0
2009-11-16 05:46:00,1.50995,1.51,1.50995,1.51,84600000.0
2009-11-16 05:47:00,1.51,1.51,1.51,1.51,152900000.0
2009-11-16 05:48:00,1.50995,1.51005,1.50995,1.50995,127800000.0
2009-11-16 05:49:00,1.51,1.51005,1.51,1.51,50800000.0
2009-11-16 05:50:00,1.51005,1.51005,1.50995,1.50995,38000000.0
2009-11-16 05:51:00,1.51,1.51,1.50995,1.50995,8400000.0
2009-11-16 05:52:00,1.50995,1.51,1.50995,1.51,30000000.0
2009-11-16 05:53:00,1.51,1.51005,1.51,1.51,26000000.0
2009-11-16 05:54:00,1.51,1.51005,1.50995,1.51,188600000.0
2009-11-16 05:55:00,1.51005,1.5101,1.51,1.5101,46200000.0
2009-11-16 05:56:00,1.5101,1.5101,1.51005,1.5101,45000000.0
2009-11-16 05:57:00,1.5101,1.5101,1.51,1.51005,57300000.0
2009-11-16 05:58:00,1.51005,1.5101,1.50995,1.51,112200000.0
2009-11-16 05:59:00,1.51,1.51,1.51,1.51,145000000.0
2009-11-16 06:00:00,1.51,1.51,1.51,1.51,268900000.0
2009-11-16 06:01:00,1.51,1.51,1.51,1.51,42600000.0
2009-11-16 06:02:00,1.51,1.51,1.51,1.51,74400000.0
2009-11-16 06:03:00,1.51,1.51005,1.51,1.51005,142600000.0
2009-11-16 06:04:00,1.51,1.51005,1.51,1.51,190000000.0
2009-11-16 06:05:00,1.51,1.5101,1.51,1.5101,207400000.0
2009-11-16 06:06:00,1.51005,1.51015,1.50995,1.51,172200000.0
2009-11-16 06:07:00,1.51,1.51005,1.51,1.51,125400000.0
2009-11-16 06:08:00,1.51,1.5101,1.51,1.5101,54600000.0
2009-11-16 06:09:00,1.5101,1.51015,1.50995,1.51,92200000.0
2009-11-16 06:10:00,1.51,1.51,1.51,1.51,52800000.0
2009-11-16 06:11:00,1.51,1.51,1.50995,1.51,106000000.0
2009-11-16 06:12:00,1.51,1.51015,1.50995,1.5101,180700000.0
2009-11-16 06:13:00,1.51005,1.5101,1.51005,1.5101,14200000.0
2009-11-16 06:14:00,1.51005,1.51015,1.51005,1.5101,30700000.0
2009-11-16 06:15:00,1.51015,1.51015,1.51005,1.5101,17600000.0
2009-11-16 06:16:00,1.51005,1.5101,1.51005,1.5101,15800000.0
2009-11-16 06:17:00,1.5101,1.5101,1.51,1.51,190300000.0
2009-11-16 06:18:00,1.51,1.51,1.51,1.51,147300000.0
2009-11-16 06:19:00,1.51,1.51005,1.51,1.51005,111400000.0
2009-11-16 06:20:00,1.51005,1.5101,1.51,1.51,107100000.0
2009-11-16 06:21:00,1.51,1.51005,1.51,1.51,88200000.0
2009-11-16 06:22:00,1.51,1.51005,1.51,1.51005,31000000.0
2009-11-16 06:23:00,1.51005,1.51005,1.51005,1.51005,11000000.0
2009-11-16 06:24:00,1.51005,1.51005,1.51005,1.51005,20000000.0
2009-11-16 06:25:00,1.51005,1.51005,1.51005,1.51005,4000000.0
2009-11-16 06:26:00,1.51005,1.5101,1.50995,1.51005,192000000.0
2009-11-16 06:27:00,1.51,1.51015,1.51,1.51015,131400000.0
2009-11-16 06:28:00,1.5101,1.51015,1.51,1.51005,118800000.0
2009-11-16 06:29:00,1.51,1.5101,1.51,1.5101,57800000.0
2009-11-16 06:30:00,1.5101,1.5101,1.5101,1.5101,165100000.0
2009-11-16 06:31:00,1.5101,1.5102,1.51,1.5102,188500000.0
2009-11-16 06:32:00,1.5102,1.5103,1.51015,1.5103,49100000.0
2009-11-16 06:33:00,1.5103,1.5103,1.51015,1.5102,49800000.0
2009-11-16 06:34:00,1.5102,1.51025,1.5101,1.5101,64000000.0
2009-11-16 06:35:00,1.51015,1.51015,1.51005,1.5101,72000000.0
2009-11-16 06:36:00,1.51015,1.51015,1.5101,1.51015,10800000.0
2009-11-16 06:37:00,1.51015,1.51015,1.50995,1.51015,50700000.0
2009-11-16 06:38:00,1.51015,1.51015,1.51015,1.51015,26400000.0
2009-11-16 06:39:00,1.5102,1.5102,1.51005,1.51005,16800000.0
2009-11-16 06:40:00,1.51005,1.51005,1.51005,1.51005,26400000.0
2009-11-16 06:41:00,1.51005,1.5101,1.51005,1.5101,45600000.0
2009-11-16 06:42:00,1.5101,1.51015,1.5101,1.5101,66400000.0
2009-11-16 06:43:00,1.51015,1.5102,1.5101,1.51015,27700000.0
2009-11-16 06:44:00,1.5102,1.5102,1.5101,1.51015,12800000.0
2009-11-16 06:45:00,1.51015,1.5102,1.51005,1.5101,50000000.0
2009-11-16 06:46:00,1.5101,1.5101,1.5101,1.5101,52800000.0
2009-11-16 06:47:00,1.5101,1.5101,1.5101,1.5101,7200000.0
2009-11-16 06:48:00,1.5101,1.5101,1.5101,1.5101,19200000.0
2009-11-16 06:49:00,1.5101,1.5101,1.5101,1.5101,19200000.0
2009-11-16 06:50:00,1.5101,1.51015,1.51005,1.51005,57100000.0
2009-11-16 06:51:00,1.5101,1.5101,1.5101,1.5101,81700000.0
2009-11-16 06:52:00,1.5101,1.5101,1.5101,1.5101,28800000.0
2009-11-16 06:53:00,1.5101,1.5101,1.5101,1.5101,21600000.0
2009-11-16 06:54:00,1.5101,1.5101,1.5101,1.5101,26400000.0
2009-11-16 06:55:00,1.5101,1.51025,1.5101,1.51015,105300000.0
2009-11-16 06:56:00,1.51015,1.51015,1.51005,1.5101,56800000.0
2009-11-16 06:57:00,1.51005,1.5102,1.51005,1.5101,41700000.0
2009-11-16 06:58:00,1.5102,1.5102,1.5101,1.51015,28800000.0
2009-11-16 06:59:00,1.51015,1.51015,1.5101,1.51015,16800000.0
2009-11-16 07:00:00,1.51015,1.5102,1.51015,1.5102,9600000.0
2009-11-16 07:01:00,1.5102,1.5102,1.51005,1.51015,32000000.0
2009-11-16 07:02:00,1.51015,1.51015,1.5101,1.51015,37900000.0
2009-11-16 07:03:00,1.51015,1.5102,1.5101,1.51015,153900000.0
2009-11-16 07:04:00,1.51015,1.51015,1.5101,1.5101,235800000.0
2009-11-16 07:05:00,1.51015,1.51015,1.5101,1.51015,39100000.0
2009-11-16 07:06:00,1.51015,1.51015,1.51015,1.51015,12800000.0
2009-11-16 07:07:00,1.51015,1.51015,1.51015,1.51015,16400000.0
2009-11-16 07:08:00,1.5102,1.5102,1.5101,1.51015,65100000.0
2009-11-16 07:09:00,1.5102,1.5102,1.5101,1.51015,57300000.0
2009-11-16 07:10:00,1.5102,1.5102,1.51015,1.51015,12400000.0
2009-11-16 07:11:00,1.5102,1.5102,1.51015,1.5102,22100000.0
2009-11-16 07:12:00,1.5101,1.5102,1.51,1.51015,75800000.0
2009-11-16 07:13:00,1.51015,1.51015,1.51,1.5101,297500000.0
2009-11-16 07:14:00,1.51015,1.51015,1.51005,1.5101,134000000.0
2009-11-16 07:15:00,1.5101,1.51015,1.51005,1.5101,127200000.0
2009-11-16 07:16:00,1.51015,1.51015,1.51005,1.51015,243100000.0
2009-11-16 07:17:00,1.51015,1.51015,1.51005,1.51015,125100000.0
2009-11-16 07:18:00,1.51015,1.51015,1.51005,1.51015,289300000.0
2009-11-16 07:19:00,1.51015,1.51025,1.51015,1.51015,253600000.0
2009-11-16 07:20:00,1.51015,1.51025,1.5101,1.5101,306300000.0
2009-11-16 07:21:00,1.5101,1.51015,1.5101,1.51015,110800000.0
2009-11-16 07:22:00,1.51015,1.51015,1.5101,1.5101,93100000.0
2009-11-16 07:23:00,1.51015,1.51025,1.5101,1.51025,97100000.0
2009-11-16 07:24:00,1.51025,1.51025,1.51015,1.5102,131100000.0
2009-11-16 07:25:00,1.5102,1.51025,1.5101,1.51025,133000000.0
2009-11-16 07:26:00,1.51025,1.51025,1.51015,1.51025,95900000.0
2009-11-16 07:27:00,1.51025,1.51025,1.51015,1.51015,54900000.0
2009-11-16 07:28:00,1.5102,1.5102,1.5101,1.51015,124400000.0
2009-11-16 07:29:00,1.51015,1.5102,1.5101,1.51015,117100000.0
2009-11-16 07:30:00,1.51015,1.51025,1.5101,1.51015,120600000.0
2009-11-16 07:31:00,1.51015,1.51025,1.5101,1.51025,175500000.0
2009-11-16 07:32:00,1.5102,1.5103,1.5101,1.51015,67800000.0
2009-11-16 07:33:00,1.51015,1.51015,1.5101,1.51015,66500000.0
2009-11-16 07:34:00,1.51015,1.51015,1.5101,1.51015,126000000.0
2009-11-16 07:35:00,1.51015,1.51015,1.5101,1.51015,59200000.0
2009-11-16 07:36:00,1.5101,1.51015,1.5101,1.5101,78400000.0
2009-11-16 07:37:00,1.51015,1.51015,1.5101,1.51015,105000000.0
2009-11-16 07:38:00,1.51015,1.51015,1.5101,1.5101,137000000.0
2009-11-16 07:39:00,1.51015,1.51015,1.5101,1.51015,36400000.0
2009-11-16 07:40:00,1.51015,1.5102,1.5101,1.5101,228400000.0
2009-11-16 07:41:00,1.51015,1.51015,1.51005,1.51005,282200000.0
2009-11-16 07:42:00,1.51015,1.51015,1.51005,1.51015,129300000.0
2009-11-16 07:43:00,1.5101,1.51015,1.51005,1.5101,117500000.0
2009-11-16 07:44:00,1.5101,1.5101,1.51,1.5101,108400000.0
2009-11-16 07:45:00,1.5101,1.51015,1.5101,1.5101,97900000.0
2009-11-16 07:46:00,1.5101,1.51015,1.51005,1.5101,138900000.0
2009-11-16 07:47:00,1.5101,1.51015,1.51,1.51005,134600000.0
2009-11-16 07:48:00,1.51005,1.5102,1.51005,1.51005,119700000.0
2009-11-16 07:49:00,1.51005,1.5102,1.51005,1.51005,221900000.0
2009-11-16 07:50:00,1.51005,1.51015,1.51,1.51005,220300000.0
2009-11-16 07:51:00,1.5101,1.51025,1.51,1.5102,343100000.0
2009-11-16 07:52:00,1.51015,1.51025,1.51005,1.5101,529299997.0
2009-11-16 07:53:00,1.51015,1.51025,1.51,1.5102,506799998.0
2009-11-16 07:54:00,1.51015,1.51025,1.5101,1.51015,310800000.0
2009-11-16 07:55:00,1.51025,1.51025,1.5101,1.51015,278300000.0
2009-11-16 07:56:00,1.5102,1.51025,1.5101,1.5102,104600000.0
2009-11-16 07:57:00,1.5102,1.51025,1.51015,1.5102,314300000.0
2009-11-16 07:58:00,1.5102,1.5102,1.5101,1.5101,138799999.0
2009-11-16 07:59:00,1.5101,1.5102,1.5101,1.5102,124600000.0
2009-11-16 08:00:00,1.51015,1.51025,1.51005,1.51015,124000000.0
2009-11-16 08:01:00,1.51015,1.5102,1.51005,1.51005,236600000.0
2009-11-16 08:02:00,1.5101,1.51015,1.51005,1.5101,272800000.0
2009-11-16 08:03:00,1.5101,1.5101,1.51005,1.51005,109200000.0
2009-11-16 08:04:00,1.51005,1.51015,1.51005,1.5101,331799999.0
2009-11-16 08:05:00,1.5101,1.51015,1.51005,1.5101,189100000.0
2009-11-16 08:06:00,1.5101,1.51015,1.51,1.51005,265000000.0
2009-11-16 08:07:00,1.51005,1.51005,1.51005,1.51005,192100000.0
2009-11-16 08:08:00,1.51005,1.51005,1.51005,1.51005,50000000.0
2009-11-16 08:09:00,1.51005,1.51005,1.51005,1.51005,173700000.0
2009-11-16 08:10:00,1.51005,1.5101,1.51005,1.51005,120200000.0
2009-11-16 08:11:00,1.51005,1.51005,1.51005,1.51005,207300000.0
2009-11-16 08:12:00,1.51005,1.5101,1.51,1.5101,186700000.0
2009-11-16 08:13:00,1.5101,1.51015,1.51005,1.51005,77400000.0
2009-11-16 08:14:00,1.51005,1.5101,1.51005,1.51005,215800000.0
2009-11-16 08:15:00,1.51005,1.51015,1.51,1.51005,271800000.0
2009-11-16 08:16:00,1.51005,1.5101,1.51,1.51005,168600000.0
2009-11-16 08:17:00,1.51005,1.5101,1.51005,1.5101,21000000.0
2009-11-16 08:18:00,1.5101,1.51015,1.51,1.51005,176400000.0
2009-11-16 08:19:00,1.51005,1.51015,1.51,1.51,214500000.0
2009-11-16 08:20:00,1.51005,1.51015,1.51,1.51005,131600000.0
2009-11-16 08:21:00,1.5101,1.5101,1.51,1.51,147900000.0
2009-11-16 08:22:00,1.51,1.51015,1.50995,1.51,251200000.0
2009-11-16 08:23:00,1.51005,1.51005,1.50995,1.50995,142500000.0
2009-11-16 08:24:00,1.51,1.51005,1.5099,1.51,251400000.0
2009-11-16 08:25:00,1.51,1.51015,1.51,1.51005,87100000.0
2009-11-16 08:26:00,1.51005,1.51015,1.51005,1.51005,228200000.0
2009-11-16 08:27:00,1.51005,1.51015,1.51005,1.5101,68600000.0
2009-11-16 08:28:00,1.5101,1.51015,1.51,1.5101,288899999.0
2009-11-16 08:29:00,1.51005,1.51015,1.51005,1.51015,118000000.0
2009-11-16 08:30:00,1.51015,1.51015,1.51015,1.51015,1600000.0
2009-11-16 08:31:00,1.51,1.5101,1.51,1.5101,115000000.0
2009-11-16 08:32:00,1.5101,1.51015,1.5101,1.51015,18400000.0
2009-11-16 08:33:00,1.5102,1.5102,1.51005,1.5101,102100000.0
2009-11-16 08:34:00,1.5101,1.5101,1.5101,1.5101,22100000.0
2009-11-16 08:35:00,1.5101,1.51035,1.5101,1.51025,70200000.0
2009-11-16 08:36:00,1.51015,1.51025,1.51005,1.51005,165300001.0
2009-11-16 08:37:00,1.51005,1.51015,1.51,1.51005,283799999.0
2009-11-16 08:38:00,1.51005,1.5101,1.51,1.51,246799999.0
2009-11-16 08:39:00,1.5101,1.51025,1.51,1.5101,293400001.0
2009-11-16 08:40:00,1.51015,1.51015,1.51015,1.51015,1000000.0
2009-11-16 08:41:00,1.5102,1.5102,1.5101,1.51015,65800000.0
2009-11-16 08:42:00,1.5101,1.51015,1.5101,1.5101,23100000.0
2009-11-16 08:43:00,1.51015,1.5102,1.5101,1.5102,12400000.0
2009-11-16 08:44:00,1.5102,1.5102,1.5101,1.51015,20370000.0
2009-11-16 08:45:00,1.5101,1.51015,1.51005,1.5101,16770000.0
2009-11-16 08:46:00,1.51015,1.51015,1.51,1.51005,31270000.0
2009-11-16 08:47:00,1.51005,1.51005,1.5099,1.50995,90100000.0
2009-11-16 08:48:00,1.5099,1.50995,1.5098,1.50985,52500000.0
2009-11-16 08:49:00,1.50985,1.50995,1.50985,1.50995,43400000.0
2009-11-16 08:50:00,1.5099,1.51,1.5099,1.50995,121600000.0
2009-11-16 08:51:00,1.51,1.51,1.50995,1.50995,119900000.0
2009-11-16 08:52:00,1.50995,1.51,1.50995,1.51,78400000.0
2009-11-16 08:53:00,1.50995,1.51015,1.50995,1.51,185400000.0
2009-11-16 08:54:00,1.51,1.51,1.50995,1.50995,269500000.0
2009-11-16 08:55:00,1.51,1.51005,1.5099,1.50995,169800000.0
2009-11-16 08:56:00,1.50995,1.50995,1.50995,1.50995,2000000.0
2009-11-16 08:57:00,1.50995,1.50995,1.50985,1.5099,29800000.0
2009-11-16 08:58:00,1.50985,1.50985,1.5098,1.5098,255200000.0
2009-11-16 08:59:00,1.5098,1.50985,1.50975,1.5098,303500000.0
2009-11-16 09:00:00,1.5098,1.50985,1.50975,1.50975,227200000.0
2009-11-16 09:01:00,1.50975,1.51,1.5097,1.51,247600000.0
2009-11-16 09:02:00,1.50995,1.51005,1.50985,1.5099,70000000.0
2009-11-16 09:03:00,1.5099,1.51,1.50975,1.50985,215300000.0
2009-11-16 09:04:00,1.50985,1.51005,1.50985,1.5099,220700000.0
2009-11-16 09:05:00,1.5099,1.5099,1.5098,1.50985,180400000.0
2009-11-16 09:06:00,1.50985,1.51005,1.5098,1.51,232600000.0
2009-11-16 09:07:00,1.51,1.51,1.5098,1.5099,180000000.0
2009-11-16 09:08:00,1.5099,1.50995,1.50985,1.50985,208600000.0
2009-11-16 09:09:00,1.50985,1.50985,1.50955,1.5096,157300000.0
2009-11-16 09:10:00,1.5096,1.5096,1.50945,1.50945,96100000.0
2009-11-16 09:11:00,1.50945,1.50955,1.50945,1.50955,105500000.0
2009-11-16 09:12:00,1.50955,1.50955,1.50955,1.50955,16800000.0
2009-11-16 09:13:00,1.50955,1.50955,1.50955,1.50955,7200000.0
2009-11-16 09:14:00,1.50955,1.5097,1.50955,1.5096,224600000.0
2009-11-16 09:15:00,1.5096,1.5098,1.50955,1.5098,249200000.0
2009-11-16 09:16:00,1.5098,1.5098,1.5097,1.5097,50400000.0
2009-11-16 09:17:00,1.5097,1.50975,1.5097,1.5097,29600000.0
2009-11-16 09:18:00,1.5097,1.50985,1.5097,1.5097,196900000.0
2009-11-16 09:19:00,1.50975,1.5098,1.5097,1.50975,109000000.0
2009-11-16 09:20:00,1.5098,1.5098,1.5094,1.50945,249100000.0
2009-11-16 09:21:00,1.50945,1.5095,1.5092,1.5093,372900000.0
2009-11-16 09:22:00,1.5093,1.50955,1.5092,1.50945,586800000.0
2009-11-16 09:23:00,1.50945,1.5097,1.50945,1.5095,351200000.0
2009-11-16 09:24:00,1.5095,1.5095,1.50935,1.5094,289200000.0
2009-11-16 09:25:00,1.5094,1.5095,1.5093,1.50945,301800000.0
2009-11-16 09:26:00,1.50945,1.50945,1.50925,1.50925,337600000.0
2009-11-16 09:27:00,1.5093,1.5095,1.50915,1.5094,235200000.0
2009-11-16 09:28:00,1.50935,1.50945,1.5092,1.5093,274400000.0
2009-11-16 09:29:00,1.5093,1.5094,1.50925,1.5093,88600000.0
2009-11-16 09:30:00,1.50935,1.5096,1.5093,1.5094,164200000.0
2009-11-16 09:31:00,1.50935,1.50945,1.5093,1.50935,144000000.0
2009-11-16 09:32:00,1.50935,1.5094,1.5093,1.5093,130100000.0
2009-11-16 09:33:00,1.5093,1.5096,1.5093,1.50945,122600000.0
2009-11-16 09:34:00,1.50945,1.50945,1.50925,1.50925,72400000.0
2009-11-16 09:35:00,1.5093,1.50945,1.5092,1.5092,114100000.0
2009-11-16 09:36:00,1.5092,1.50925,1.50915,1.50925,455200000.0
2009-11-16 09:37:00,1.50925,1.5094,1.5092,1.5094,338500000.0
2009-11-16 09:38:00,1.5094,1.5096,1.50935,1.5095,308400000.0
2009-11-16 09:39:00,1.5095,1.50955,1.5093,1.5093,379200000.0
2009-11-16 09:40:00,1.5093,1.50935,1.50925,1.50925,210700000.0
2009-11-16 09:41:00,1.50925,1.5093,1.5092,1.5092,452900000.0
2009-11-16 09:42:00,1.5092,1.50925,1.50915,1.50925,260100000.0
2009-11-16 09:43:00,1.5092,1.5092,1.50915,1.50915,152200000.0
2009-11-16 09:44:00,1.5092,1.5092,1.5091,1.5091,77300000.0
2009-11-16 09:45:00,1.5091,1.50915,1.50905,1.5091,417500000.0
2009-11-16 09:46:00,1.5091,1.50915,1.5091,1.50915,65700000.0
2009-11-16 09:47:00,1.5091,1.50915,1.50905,1.50915,193700000.0
2009-11-16 09:48:00,1.50915,1.50925,1.50915,1.50925,478600000.0
2009-11-16 09:49:00,1.50925,1.50925,1.509,1.5091,373200000.0
2009-11-16 09:50:00,1.5091,1.50915,1.50905,1.50915,636300000.0
2009-11-16 09:51:00,1.50915,1.50915,1.5091,1.50915,294400000.0
2009-11-16 09:52:00,1.50915,1.50915,1.5091,1.50915,52800000.0
2009-11-16 09:53:00,1.50915,1.50925,1.5091,1.50925,339300000.0
2009-11-16 09:54:00,1.50925,1.50925,1.50905,1.5092,376700000.0
2009-11-16 09:55:00,1.5092,1.50925,1.50915,1.5092,256600000.0
2009-11-16 09:56:00,1.5092,1.50925,1.50915,1.50925,107600000.0
2009-11-16 09:57:00,1.5092,1.50925,1.5092,1.5092,241600000.0
2009-11-16 09:58:00,1.5092,1.5093,1.50915,1.5093,282400000.0
2009-11-16 09:59:00,1.5093,1.5093,1.50915,1.5092,291000000.0
2009-11-16 10:00:00,1.5092,1.5093,1.50915,1.50915,318600000.0
2009-11-16 10:01:00,1.50915,1.5092,1.50905,1.50905,344500000.0
2009-11-16 10:02:00,1.50905,1.5092,1.50905,1.50915,493600000.0
2009-11-16 10:03:00,1.50915,1.50915,1.50915,1.50915,236000000.0
2009-11-16 10:04:00,1.50915,1.50915,1.50915,1.50915,120000000.0
2009-11-16 10:05:00,1.50915,1.5092,1.50915,1.50915,520100000.0
2009-11-16 10:06:00,1.5092,1.50935,1.50915,1.5093,737200000.0
2009-11-16 10:07:00,1.50925,1.5093,1.5092,1.5093,178600000.0
2009-11-16 10:08:00,1.5093,1.50935,1.50915,1.5092,326000000.0
2009-11-16 10:09:00,1.5092,1.5093,1.5092,1.50925,499600000.0
2009-11-16 10:10:00,1.50925,1.5093,1.50925,1.50925,967199999.0
2009-11-16 10:11:00,1.50925,1.5093,1.50925,1.5093,670400000.0
2009-11-16 10:12:00,1.5093,1.5093,1.50925,1.5093,433400000.0
2009-11-16 10:13:00,1.5093,1.50935,1.5093,1.50935,76800000.0
2009-11-16 10:14:00,1.50935,1.50945,1.50925,1.50925,424100000.0
2009-11-16 10:15:00,1.50925,1.50935,1.50925,1.50935,377600000.0
2009-11-16 10:16:00,1.50935,1.5094,1.5093,1.50935,513100000.0
2009-11-16 10:17:00,1.5094,1.5094,1.5093,1.50935,531300000.0
2009-11-16 10:18:00,1.50935,1.5094,1.5093,1.50935,174200000.0
2009-11-16 10:19:00,1.50935,1.5094,1.5093,1.50935,345100000.0
2009-11-16 10:20:00,1.50935,1.50945,1.5093,1.5094,479200001.0
2009-11-16 10:21:00,1.5094,1.5095,1.5094,1.50945,155600000.0
2009-11-16 10:22:00,1.50945,1.50955,1.5094,1.5095,248200001.0
2009-11-16 10:23:00,1.5095,1.5095,1.5094,1.5094,404500000.0
2009-11-16 10:24:00,1.5094,1.50945,1.50935,1.5094,260400000.0
2009-11-16 10:25:00,1.5094,1.5094,1.5094,1.5094,321400000.0
2009-11-16 10:26:00,1.5094,1.50955,1.5094,1.50955,418700000.0
2009-11-16 10:27:00,1.50945,1.5096,1.50935,1.50935,499900000.0
2009-11-16 10:28:00,1.50935,1.50945,1.50935,1.50935,562600000.0
2009-11-16 10:29:00,1.50935,1.50935,1.50935,1.50935,648500000.0
2009-11-16 10:30:00,1.50935,1.5094,1.50935,1.50935,328000000.0
2009-11-16 10:31:00,1.50935,1.50935,1.5093,1.5093,150100000.0
2009-11-16 10:32:00,1.50935,1.50945,1.5093,1.5093,421400000.0
2009-11-16 10:33:00,1.5093,1.50945,1.5093,1.5093,458800000.0
2009-11-16 10:34:00,1.5093,1.5094,1.50925,1.5093,341400000.0
2009-11-16 10:35:00,1.5093,1.5094,1.5093,1.50935,493400000.0
2009-11-16 10:36:00,1.50935,1.5094,1.50935,1.5094,113800000.0
2009-11-16 10:37:00,1.5094,1.5094,1.50935,1.5094,115300000.0
2009-11-16 10:38:00,1.5094,1.5094,1.5094,1.5094,60800000.0
2009-11-16 10:39:00,1.5094,1.5094,1.50935,1.50935,538600000.0
2009-11-16 10:40:00,1.50935,1.5094,1.50935,1.5094,107200000.0
2009-11-16 10:41:00,1.5094,1.50945,1.50935,1.50945,277800000.0
2009-11-16 10:42:00,1.50945,1.50945,1.50935,1.50935,163700000.0
2009-11-16 10:43:00,1.50935,1.50935,1.50935,1.50935,78400000.0
2009-11-16 10:44:00,1.5094,1.5094,1.50935,1.5094,70000000.0
2009-11-16 10:45:00,1.5094,1.5094,1.50935,1.5094,105800000.0
2009-11-16 10:46:00,1.5094,1.5094,1.50925,1.5093,85700000.0
2009-11-16 10:47:00,1.5093,1.50935,1.50915,1.5093,387200000.0
2009-11-16 10:48:00,1.5093,1.5093,1.50925,1.50925,156800000.0
2009-11-16 10:49:00,1.50925,1.50935,1.50925,1.50925,65600000.0
2009-11-16 10:50:00,1.5092,1.50935,1.5092,1.5093,181800000.0
2009-11-16 10:51:00,1.5093,1.50935,1.50925,1.5093,403100000.0
2009-11-16 10:52:00,1.5093,1.5093,1.50925,1.5093,508500000.0
2009-11-16 10:53:00,1.5093,1.5093,1.50915,1.50915,657600000.0
2009-11-16 10:54:00,1.50915,1.50925,1.50915,1.5092,278300000.0
2009-11-16 10:55:00,1.5092,1.50925,1.50915,1.5092,457900000.0
2009-11-16 10:56:00,1.5092,1.5092,1.50915,1.5092,231900000.0
2009-11-16 10:57:00,1.5092,1.5092,1.50915,1.5092,260900000.0
2009-11-16 10:58:00,1.5092,1.50925,1.50915,1.5092,586400000.0
2009-11-16 10:59:00,1.5092,1.50925,1.50915,1.50925,731300000.0
2009-11-16 11:00:00,1.50925,1.50935,1.50925,1.50925,298500000.0
2009-11-16 11:01:00,1.50925,1.5093,1.5092,1.5093,621000000.0
2009-11-16 11:02:00,1.5093,1.50955,1.5093,1.50945,598100000.0
2009-11-16 11:03:00,1.50945,1.50945,1.5093,1.50935,544000000.0
2009-11-16 11:04:00,1.50935,1.50945,1.50935,1.50945,433700000.0
2009-11-16 11:05:00,1.50945,1.5095,1.50945,1.50945,212000000.0
2009-11-16 11:06:00,1.50945,1.5095,1.50945,1.5095,122800000.0
2009-11-16 11:07:00,1.50945,1.5095,1.5094,1.50945,279400000.0
2009-11-16 11:08:00,1.50945,1.50945,1.50935,1.5094,273600000.0
2009-11-16 11:09:00,1.50935,1.5094,1.50935,1.50935,328700000.0
2009-11-16 11:10:00,1.50935,1.50935,1.50925,1.50935,394100000.0
2009-11-16 11:11:00,1.50935,1.50945,1.50935,1.5094,309200000.0
2009-11-16 11:12:00,1.5094,1.5094,1.5092,1.50925,193400000.0
2009-11-16 11:13:00,1.50925,1.50925,1.50925,1.50925,314600000.0
2009-11-16 11:14:00,1.50925,1.50925,1.50925,1.50925,305300000.0
2009-11-16 11:15:00,1.50925,1.50925,1.5092,1.50925,442999999.0
2009-11-16 11:16:00,1.50925,1.50925,1.5092,1.5092,433600000.0
2009-11-16 11:17:00,1.5092,1.5092,1.5092,1.5092,466500000.0
2009-11-16 11:18:00,1.5092,1.5094,1.5092,1.5093,246100000.0
2009-11-16 11:19:00,1.5094,1.5094,1.50935,1.5094,221400000.0
2009-11-16 11:20:00,1.5094,1.5094,1.50935,1.5094,154100000.0
2009-11-16 11:21:00,1.5094,1.5094,1.50935,1.5094,56200000.0
2009-11-16 11:22:00,1.5094,1.50945,1.5094,1.5094,117600001.0
2009-11-16 11:23:00,1.5094,1.50945,1.50935,1.5094,71200000.0
2009-11-16 11:24:00,1.5094,1.5094,1.50925,1.5093,377800000.0
2009-11-16 11:25:00,1.5093,1.50935,1.5093,1.50935,314800000.0
2009-11-16 11:26:00,1.50935,1.50935,1.50935,1.50935,79800000.0
2009-11-16 11:27:00,1.50935,1.5094,1.50915,1.5092,363300000.0
2009-11-16 11:28:00,1.50925,1.50935,1.50915,1.5093,415500000.0
2009-11-16 11:29:00,1.5093,1.50935,1.50925,1.50935,289300000.0
2009-11-16 11:30:00,1.50935,1.50935,1.50935,1.50935,59100000.0
2009-11-16 11:31:00,1.5094,1.50955,1.5094,1.5095,286300000.0
2009-11-16 11:32:00,1.5095,1.50955,1.50945,1.50955,264700000.0
2009-11-16 11:33:00,1.50955,1.5096,1.50945,1.50945,80900000.0
2009-11-16 11:34:00,1.50945,1.50955,1.50945,1.5095,296500000.0
2009-11-16 11:35:00,1.50955,1.50955,1.50945,1.50945,257800000.0
2009-11-16 11:36:00,1.50945,1.5095,1.50945,1.5095,251600000.0
2009-11-16 11:37:00,1.5095,1.5095,1.50945,1.50945,80400000.0
2009-11-16 11:38:00,1.50945,1.5095,1.50945,1.50945,495400000.0
2009-11-16 11:39:00,1.50945,1.50945,1.50935,1.50945,558200000.0
2009-11-16 11:40:00,1.50945,1.50945,1.5093,1.50935,672400000.0
2009-11-16 11:41:00,1.50935,1.50945,1.50935,1.5094,627300000.0
2009-11-16 11:42:00,1.50945,1.50945,1.50935,1.50935,363100001.0
2009-11-16 11:43:00,1.5094,1.50945,1.50935,1.50945,492500000.0
2009-11-16 11:44:00,1.50945,1.50945,1.5094,1.50945,200200001.0
2009-11-16 11:45:00,1.50945,1.50945,1.50945,1.50945,186000000.0
2009-11-16 11:46:00,1.50945,1.50945,1.50945,1.50945,41500000.0
2009-11-16 11:47:00,1.50945,1.50945,1.5094,1.5094,161800000.0
2009-11-16 11:48:00,1.50945,1.5095,1.50945,1.50945,60800000.0
2009-11-16 11:49:00,1.50945,1.50945,1.5094,1.5094,21600000.0
2009-11-16 11:50:00,1.5094,1.50945,1.5094,1.50945,12000000.0
2009-11-16 11:51:00,1.50945,1.50945,1.5094,1.50945,28800000.0
2009-11-16 11:52:00,1.50945,1.50945,1.5094,1.50945,35200000.0
2009-11-16 11:53:00,1.50945,1.5095,1.5094,1.5094,331400000.0
2009-11-16 11:54:00,1.5094,1.5094,1.50935,1.5094,280700000.0
2009-11-16 11:55:00,1.5094,1.50945,1.50935,1.5094,369100000.0
2009-11-16 11:56:00,1.5094,1.50945,1.5094,1.5094,597000000.0
2009-11-16 11:57:00,1.5094,1.50945,1.50935,1.5094,279000000.0
2009-11-16 11:58:00,1.50945,1.5095,1.5094,1.5095,395100000.0
2009-11-16 11:59:00,1.5095,1.50955,1.5095,1.50955,101800000.0
2009-11-16 12:00:00,1.50955,1.50955,1.50945,1.5095,279200000.0
2009-11-16 12:01:00,1.50955,1.50955,1.5095,1.5095,280800000.0
2009-11-16 12:02:00,1.5095,1.5096,1.50945,1.5095,347000000.0
2009-11-16 12:03:00,1.5095,1.50955,1.5095,1.5095,175800000.0
2009-11-16 12:04:00,1.5095,1.5096,1.5095,1.50955,191800000.0
2009-11-16 12:05:00,1.5095,1.5096,1.5095,1.5095,229800000.0
2009-11-16 12:06:00,1.5095,1.50955,1.5095,1.5095,615000000.0
2009-11-16 12:07:00,1.5095,1.50955,1.50945,1.50945,385800000.0
2009-11-16 12:08:00,1.50945,1.50945,1.50935,1.50945,379700000.0
2009-11-16 12:09:00,1.50935,1.5094,1.50935,1.50935,358000000.0
2009-11-16 12:10:00,1.5093,1.5094,1.50925,1.50925,637299999.0
2009-11-16 12:11:00,1.50925,1.5094,1.50925,1.5093,109300000.0
2009-11-16 12:12:00,1.5093,1.50935,1.5092,1.5093,199800000.0
2009-11-16 12:13:00,1.50925,1.5093,1.50925,1.5093,209100000.0
2009-11-16 12:14:00,1.5093,1.5093,1.5093,1.5093,181100000.0
2009-11-16 12:15:00,1.5093,1.50945,1.5093,1.5094,292200000.0
2009-11-16 12:16:00,1.5094,1.50945,1.5093,1.50935,311600001.0
2009-11-16 12:17:00,1.50935,1.50945,1.50935,1.5094,106800000.0
2009-11-16 12:18:00,1.5094,1.50945,1.5094,1.5094,104000000.0
2009-11-16 12:19:00,1.5094,1.5094,1.5092,1.5093,159600000.0
2009-11-16 12:20:00,1.5093,1.5093,1.50915,1.5093,214500000.0
2009-11-16 12:21:00,1.5093,1.50935,1.5093,1.5093,65800000.0
2009-11-16 12:22:00,1.5093,1.5093,1.5092,1.5092,162700000.0
2009-11-16 12:23:00,1.5092,1.5093,1.50915,1.5093,204100000.0
2009-11-16 12:24:00,1.5093,1.5093,1.5092,1.5093,551999999.0
2009-11-16 12:25:00,1.5093,1.5093,1.50925,1.5093,260600000.0
2009-11-16 12:26:00,1.5093,1.5093,1.5092,1.50925,233500000.0
2009-11-16 12:27:00,1.50925,1.5093,1.5092,1.50925,206000000.0
2009-11-16 12:28:00,1.50925,1.5093,1.50925,1.5093,82900000.0
2009-11-16 12:29:00,1.5093,1.5093,1.5093,1.5093,173600000.0
2009-11-16 12:30:00,1.5093,1.5093,1.50925,1.50925,177500000.0
2009-11-16 12:31:00,1.50925,1.50925,1.5092,1.50925,160900000.0
2009-11-16 12:32:00,1.50925,1.5093,1.50915,1.5092,163700000.0
2009-11-16 12:33:00,1.5092,1.5092,1.50915,1.50915,82200000.0
2009-11-16 12:34:00,1.5092,1.5092,1.50915,1.50915,84400000.0
2009-11-16 12:35:00,1.50915,1.50925,1.50915,1.50915,352200000.0
2009-11-16 12:36:00,1.50915,1.5092,1.50905,1.5091,449700000.0
2009-11-16 12:37:00,1.5091,1.5091,1.50905,1.50905,263800000.0
2009-11-16 12:38:00,1.5091,1.50915,1.50905,1.5091,284800000.0
2009-11-16 12:39:00,1.5091,1.50935,1.5091,1.50935,217100000.0
2009-11-16 12:40:00,1.50935,1.5094,1.5092,1.50935,206300000.0
2009-11-16 12:41:00,1.50935,1.50945,1.50935,1.50945,346899999.0
2009-11-16 12:42:00,1.50945,1.50955,1.50945,1.50955,273700000.0
2009-11-16 12:43:00,1.50955,1.50955,1.50945,1.50945,343000000.0
2009-11-16 12:44:00,1.50945,1.50955,1.50945,1.50955,302500000.0
2009-11-16 12:45:00,1.50955,1.50955,1.50955,1.50955,134300000.0
2009-11-16 12:46:00,1.50955,1.50955,1.50945,1.50945,389700000.0
2009-11-16 12:47:00,1.50945,1.50955,1.50945,1.50945,435400000.0
2009-11-16 12:48:00,1.5094,1.50945,1.5093,1.5094,226400000.0
2009-11-16 12:49:00,1.50935,1.50935,1.50925,1.50925,208900000.0
2009-11-16 12:50:00,1.50925,1.5093,1.50925,1.50925,324500000.0
2009-11-16 12:51:00,1.5093,1.50935,1.50925,1.5093,318000000.0
2009-11-16 12:52:00,1.5093,1.50935,1.5093,1.50935,166400000.0
2009-11-16 12:53:00,1.50935,1.50935,1.50935,1.50935,101600000.0
2009-11-16 12:54:00,1.50935,1.50935,1.5093,1.50935,53600000.0
2009-11-16 12:55:00,1.50935,1.5094,1.5093,1.50935,319200000.0
2009-11-16 12:56:00,1.50935,1.50945,1.5093,1.5094,264900000.0
2009-11-16 12:57:00,1.5094,1.5095,1.5094,1.5095,60200000.0
2009-11-16 12:58:00,1.50945,1.5095,1.5094,1.5095,302100000.0
2009-11-16 12:59:00,1.5095,1.5095,1.50945,1.5095,79600000.0
2009-11-16 13:00:00,1.5095,1.5095,1.5094,1.50945,384100000.0
2009-11-16 13:01:00,1.5095,1.5095,1.5095,1.5095,41600000.0
2009-11-16 13:02:00,1.5095,1.5095,1.50945,1.50945,195400000.0
2009-11-16 13:03:00,1.50945,1.50945,1.50935,1.50945,278300000.0
2009-11-16 13:04:00,1.50945,1.50945,1.50945,1.50945,112400000.0
2009-11-16 13:05:00,1.50945,1.50945,1.5093,1.5093,206200000.0
2009-11-16 13:06:00,1.50925,1.5093,1.50925,1.5093,168100000.0
2009-11-16 13:07:00,1.5093,1.5093,1.5093,1.5093,58000000.0
2009-11-16 13:08:00,1.5093,1.5093,1.50925,1.5093,242800000.0
2009-11-16 13:09:00,1.5093,1.5093,1.50925,1.5093,403600000.0
2009-11-16 13:10:00,1.5093,1.5094,1.5093,1.5093,241000000.0
2009-11-16 13:11:00,1.5093,1.50935,1.5093,1.50935,233000000.0
2009-11-16 13:12:00,1.5094,1.5094,1.50925,1.5093,285400000.0
2009-11-16 13:13:00,1.5093,1.5093,1.50925,1.5093,351600000.0
2009-11-16 13:14:00,1.5093,1.50935,1.5093,1.5093,232200000.0
2009-11-16 13:15:00,1.5093,1.5093,1.5093,1.5093,137600000.0
2009-11-16 13:16:00,1.5093,1.5093,1.50925,1.5093,213200000.0
2009-11-16 13:17:00,1.5093,1.5093,1.50925,1.5093,225600000.0
2009-11-16 13:18:00,1.5093,1.5093,1.5093,1.5093,61700000.0
2009-11-16 13:19:00,1.5093,1.5093,1.5093,1.5093,36000000.0
2009-11-16 13:20:00,1.5093,1.5093,1.5092,1.50925,152700000.0
2009-11-16 13:21:00,1.50925,1.5093,1.50925,1.50925,213500000.0
2009-11-16 13:22:00,1.50925,1.50935,1.50925,1.50925,235300000.0
2009-11-16 13:23:00,1.50925,1.50935,1.5092,1.5093,228900000.0
2009-11-16 13:24:00,1.5093,1.50935,1.5093,1.5093,314000000.0
2009-11-16 13:25:00,1.5093,1.50935,1.50925,1.5093,75400000.0
2009-11-16 13:26:00,1.5093,1.50935,1.50925,1.50925,176500000.0
2009-11-16 13:27:00,1.50925,1.50925,1.50925,1.50925,258800000.0
2009-11-16 13:28:00,1.50925,1.50925,1.50925,1.50925,257300000.0
2009-11-16 13:29:00,1.50925,1.5093,1.50925,1.5093,231200000.0
2009-11-16 13:30:00,1.5093,1.5094,1.5093,1.5094,101500000.0
2009-11-16 13:31:00,1.50935,1.50935,1.5093,1.5093,33600000.0
2009-11-16 13:32:00,1.5093,1.50935,1.5093,1.5093,149000000.0
2009-11-16 13:33:00,1.5093,1.50935,1.5092,1.50925,275400000.0
2009-11-16 13:34:00,1.50925,1.50925,1.50925,1.50925,78000000.0
2009-11-16 13:35:00,1.50925,1.50925,1.50925,1.50925,374000000.0
2009-11-16 13:36:00,1.50925,1.50925,1.50925,1.50925,396700000.0
2009-11-16 13:37:00,1.50925,1.50925,1.5092,1.50925,355100000.0
2009-11-16 13:38:00,1.50925,1.5093,1.5092,1.50925,391400000.0
2009-11-16 13:39:00,1.50925,1.5093,1.5092,1.50925,629800000.0
2009-11-16 13:40:00,1.50925,1.5093,1.5092,1.50925,330100000.0
2009-11-16 13:41:00,1.50925,1.50925,1.50925,1.50925,262400000.0
2009-11-16 13:42:00,1.50925,1.50925,1.5092,1.5092,150800000.0
2009-11-16 13:43:00,1.50925,1.50925,1.5092,1.50925,148800000.0
2009-11-16 13:44:00,1.50925,1.50925,1.50915,1.5092,210700000.0
2009-11-16 13:45:00,1.5092,1.5092,1.50915,1.5092,160000000.0
2009-11-16 13:46:00,1.5092,1.50925,1.50915,1.50925,259400000.0
2009-11-16 13:47:00,1.50925,1.50925,1.50915,1.5092,250500000.0
2009-11-16 13:48:00,1.5092,1.50925,1.50915,1.5092,142800000.0
2009-11-16 13:49:00,1.5092,1.5092,1.5092,1.5092,216000000.0
2009-11-16 13:50:00,1.5092,1.50925,1.5091,1.50915,167700000.0
2009-11-16 13:51:00,1.50915,1.50915,1.50915,1.50915,60800000.0
2009-11-16 13:52:00,1.50915,1.50915,1.5091,1.50915,19300000.0
2009-11-16 13:53:00,1.50915,1.50915,1.5091,1.50915,89700000.0
2009-11-16 13:54:00,1.50915,1.5092,1.50915,1.5092,159400000.0
2009-11-16 13:55:00,1.5092,1.5092,1.50915,1.50915,219400000.0
2009-11-16 13:56:00,1.5092,1.50925,1.50915,1.5092,116800000.0
2009-11-16 13:57:00,1.5092,1.5092,1.5092,1.5092,45200000.0
2009-11-16 13:58:00,1.5092,1.5092,1.50915,1.5092,230700000.0
2009-11-16 13:59:00,1.5092,1.5093,1.50915,1.5093,182400000.0
2009-11-16 14:00:00,1.50925,1.5093,1.5092,1.50925,202000000.0
2009-11-16 14:01:00,1.50925,1.50925,1.5092,1.5092,108000000.0
2009-11-16 14:02:00,1.5092,1.5092,1.50915,1.5092,116000000.0
2009-11-16 14:03:00,1.5092,1.5093,1.5092,1.5092,51400000.0
2009-11-16 14:04:00,1.50915,1.5092,1.50915,1.5092,135200000.0
2009-11-16 14:05:00,1.5092,1.50925,1.5092,1.50925,100800000.0
2009-11-16 14:06:00,1.50925,1.50925,1.5092,1.5092,95300000.0
2009-11-16 14:07:00,1.50915,1.50925,1.50915,1.50925,177200000.0
2009-11-16 14:08:00,1.50925,1.5093,1.50925,1.5093,100000000.0
2009-11-16 14:09:00,1.5093,1.5093,1.5092,1.50925,253800000.0
2009-11-16 14:10:00,1.5092,1.50925,1.5092,1.5092,263000000.0
2009-11-16 14:11:00,1.5092,1.50925,1.50915,1.50915,239400000.0
2009-11-16 14:12:00,1.50915,1.50915,1.50915,1.50915,173700000.0
2009-11-16 14:13:00,1.50915,1.50915,1.50915,1.50915,31400000.0
2009-11-16 14:14:00,1.50915,1.50915,1.5091,1.50915,425900000.0
2009-11-16 14:15:00,1.50915,1.50915,1.5091,1.50915,166700000.0
2009-11-16 14:16:00,1.50915,1.50925,1.50915,1.50915,343700000.0
2009-11-16 14:17:00,1.50915,1.5092,1.50915,1.50915,206400000.0
2009-11-16 14:18:00,1.50915,1.5092,1.50915,1.5092,268600000.0
2009-11-16 14:19:00,1.5092,1.5092,1.5092,1.5092,90400000.0
2009-11-16 14:20:00,1.5092,1.50925,1.50915,1.50925,172600000.0
2009-11-16 14:21:00,1.5092,1.5092,1.50915,1.5092,213800000.0
2009-11-16 14:22:00,1.5092,1.5092,1.5092,1.5092,31200000.0
2009-11-16 14:23:00,1.5092,1.5093,1.5091,1.5092,183200000.0
2009-11-16 14:24:00,1.5092,1.5092,1.50915,1.50915,168200000.0
2009-11-16 14:25:00,1.5091,1.5091,1.509,1.509,36800000.0
2009-11-16 14:26:00,1.509,1.509,1.50895,1.50895,272700000.0
2009-11-16 14:27:00,1.509,1.509,1.50895,1.509,81900000.0
2009-11-16 14:28:00,1.509,1.50905,1.509,1.509,284200000.0
2009-11-16 14:29:00,1.509,1.50905,1.5087,1.509,321400000.0
2009-11-16 14:30:00,1.509,1.50905,1.5088,1.50905,230800000.0
2009-11-16 14:31:00,1.50905,1.5091,1.50895,1.50905,295800000.0
2009-11-16 14:32:00,1.509,1.50905,1.50895,1.50895,433800000.0
2009-11-16 14:33:00,1.50895,1.5091,1.50895,1.5091,241100000.0
2009-11-16 14:34:00,1.5091,1.5091,1.50905,1.5091,140300000.0
2009-11-16 14:35:00,1.5091,1.5091,1.509,1.509,239000000.0
2009-11-16 14:36:00,1.509,1.50915,1.509,1.5091,155100000.0
2009-11-16 14:37:00,1.50915,1.50925,1.50905,1.50925,363400000.0
2009-11-16 14:38:00,1.5092,1.5093,1.5092,1.50925,249300000.0
2009-11-16 14:39:00,1.50925,1.5093,1.5092,1.50925,177600000.0
2009-11-16 14:40:00,1.50925,1.50925,1.5092,1.5092,258900000.0
2009-11-16 14:41:00,1.50925,1.50925,1.50915,1.50915,208400000.0
2009-11-16 14:42:00,1.50915,1.5093,1.50915,1.5092,247200000.0
2009-11-16 14:43:00,1.5092,1.50925,1.50915,1.5092,253100000.0
2009-11-16 14:44:00,1.5092,1.50925,1.50915,1.50915,298400000.0
2009-11-16 14:45:00,1.5092,1.50925,1.50915,1.5092,314600000.0
2009-11-16 14:46:00,1.5092,1.50925,1.50915,1.5092,397100000.0
2009-11-16 14:47:00,1.5092,1.50925,1.5092,1.50925,55200000.0
2009-11-16 14:48:00,1.50925,1.50925,1.50915,1.5092,134400000.0
2009-11-16 14:49:00,1.50915,1.5092,1.50915,1.5092,80800000.0
2009-11-16 14:50:00,1.5092,1.5092,1.50915,1.50915,86700000.0
2009-11-16 14:51:00,1.50915,1.50925,1.50915,1.5092,305700000.0
2009-11-16 14:52:00,1.5092,1.5092,1.50915,1.50915,190100000.0
2009-11-16 14:53:00,1.5091,1.50915,1.5091,1.50915,377600000.0
2009-11-16 14:54:00,1.50915,1.50915,1.5091,1.50915,598900000.0
2009-11-16 14:55:00,1.50915,1.50915,1.5091,1.50915,513700000.0
2009-11-16 14:56:00,1.50915,1.50925,1.50915,1.5092,389600000.0
2009-11-16 14:57:00,1.5092,1.50925,1.5092,1.5092,266000000.0
2009-11-16 14:58:00,1.5092,1.5092,1.5092,1.5092,128800000.0
2009-11-16 14:59:00,1.5092,1.5092,1.50915,1.5092,189600000.0
2009-11-16 15:00:00,1.5092,1.50935,1.50915,1.5092,171600000.0
2009-11-16 15:01:00,1.50915,1.50925,1.5091,1.50915,196800000.0
2009-11-16 15:02:00,1.50915,1.50915,1.50905,1.50905,353000000.0
2009-11-16 15:03:00,1.50905,1.50915,1.50905,1.5091,243100000.0
2009-11-16 15:04:00,1.50915,1.50915,1.50905,1.50915,105300000.0
2009-11-16 15:05:00,1.5091,1.5091,1.50905,1.50905,303200000.0
2009-11-16 15:06:00,1.50905,1.50905,1.50905,1.50905,175700000.0
2009-11-16 15:07:00,1.50905,1.50915,1.509,1.50915,109800000.0
2009-11-16 15:08:00,1.50915,1.5092,1.50915,1.5092,225800000.0
2009-11-16 15:09:00,1.5092,1.50925,1.5091,1.50915,164100000.0
2009-11-16 15:10:00,1.50915,1.50915,1.50915,1.50915,101000000.0
2009-11-16 15:11:00,1.50915,1.50915,1.50905,1.50915,68300000.0
2009-11-16 15:12:00,1.50915,1.5093,1.50915,1.5093,273700000.0
2009-11-16 15:13:00,1.5093,1.5093,1.50925,1.50925,105600000.0
2009-11-16 15:14:00,1.50925,1.50935,1.50915,1.5093,427800000.0
2009-11-16 15:15:00,1.5093,1.50935,1.50925,1.5093,286599999.0
2009-11-16 15:16:00,1.5093,1.5093,1.50925,1.5093,354599997.0
2009-11-16 15:17:00,1.5093,1.5093,1.50925,1.50925,281600000.0
2009-11-16 15:18:00,1.50925,1.5093,1.5091,1.50915,213000000.0
2009-11-16 15:19:00,1.5092,1.5094,1.5092,1.50925,386400000.0
2009-11-16 15:20:00,1.5093,1.50935,1.50925,1.5093,604500000.0
2009-11-16 15:21:00,1.5093,1.5094,1.5093,1.5093,396600000.0
2009-11-16 15:22:00,1.5093,1.50935,1.50925,1.50925,410400000.0
2009-11-16 15:23:00,1.50925,1.50925,1.50925,1.50925,635200000.0
2009-11-16 15:24:00,1.50925,1.50925,1.50925,1.50925,277600000.0
2009-11-16 15:25:00,1.50925,1.5093,1.5092,1.50925,419800000.0
2009-11-16 15:26:00,1.50925,1.50925,1.50915,1.5092,139200000.0
2009-11-16 15:27:00,1.5092,1.5092,1.50915,1.5092,312900000.0
2009-11-16 15:28:00,1.5092,1.5092,1.50915,1.50915,284800000.0
2009-11-16 15:29:00,1.50915,1.50925,1.5091,1.5091,148200000.0
2009-11-16 15:30:00,1.5091,1.50935,1.509,1.50915,644999999.0
2009-11-16 15:31:00,1.50915,1.50925,1.50905,1.5092,702400000.0
2009-11-16 15:32:00,1.5092,1.5093,1.50915,1.5093,843900000.0
2009-11-16 15:33:00,1.5093,1.5093,1.5092,1.50925,453200000.0
2009-11-16 15:34:00,1.50925,1.50925,1.5092,1.50925,595800000.0
2009-11-16 15:35:00,1.5092,1.50925,1.50915,1.50925,482000000.0
2009-11-16 15:36:00,1.50925,1.50935,1.50925,1.50935,416100000.0
2009-11-16 15:37:00,1.50935,1.50935,1.50925,1.5093,451399999.0
2009-11-16 15:38:00,1.5093,1.5093,1.5092,1.5093,320799999.0
2009-11-16 15:39:00,1.50925,1.50935,1.50925,1.5093,340800000.0
2009-11-16 15:40:00,1.5093,1.50935,1.50915,1.50915,508700000.0
2009-11-16 15:41:00,1.50915,1.5092,1.5091,1.50915,371199999.0
2009-11-16 15:42:00,1.50915,1.5092,1.50915,1.50915,131300000.0
2009-11-16 15:43:00,1.50915,1.50915,1.5091,1.50915,151300000.0
2009-11-16 15:44:00,1.50915,1.5092,1.5091,1.50915,232500000.0
2009-11-16 15:45:00,1.50915,1.50915,1.50905,1.50905,399200001.0
2009-11-16 15:46:00,1.50905,1.50915,1.50905,1.5091,289300000.0
2009-11-16 15:47:00,1.50915,1.50915,1.509,1.50905,287600000.0
2009-11-16 15:48:00,1.50905,1.5091,1.509,1.50905,571799999.0
2009-11-16 15:49:00,1.50905,1.5093,1.50905,1.5092,422600000.0
2009-11-16 15:50:00,1.5092,1.50925,1.5092,1.50925,211500000.0
2009-11-16 15:51:00,1.50925,1.50925,1.50915,1.5092,248900000.0
2009-11-16 15:52:00,1.5092,1.5092,1.5091,1.50915,432899999.0
2009-11-16 15:53:00,1.50915,1.50925,1.50915,1.5092,378400000.0
2009-11-16 15:54:00,1.5092,1.50925,1.5092,1.5092,391500000.0
2009-11-16 15:55:00,1.5092,1.5092,1.50915,1.5092,200800000.0
2009-11-16 15:56:00,1.5092,1.5092,1.50915,1.5092,134399999.0
2009-11-16 15:57:00,1.5092,1.5092,1.50915,1.5092,256799997.0
2009-11-16 15:58:00,1.5092,1.5092,1.5091,1.50915,170400000.0
2009-11-16 15:59:00,1.50915,1.50915,1.50905,1.50915,251000000.0
2009-11-16 16:00:00,1.5092,1.5092,1.50915,1.50915,131600000.0
2009-11-16 16:01:00,1.50915,1.50925,1.50915,1.50915,327900000.0
2009-11-16 16:02:00,1.50915,1.50925,1.50915,1.50925,322200000.0
2009-11-16 16:03:00,1.50925,1.5093,1.50925,1.50925,386400000.0
2009-11-16 16:04:00,1.50925,1.50925,1.5092,1.50925,429700000.0
2009-11-16 16:05:00,1.50925,1.50925,1.5092,1.50925,472400001.0
2009-11-16 16:06:00,1.50925,1.5093,1.5092,1.5093,113200000.0
2009-11-16 16:07:00,1.5093,1.50935,1.5093,1.5093,326400000.0
2009-11-16 16:08:00,1.5093,1.50935,1.50925,1.5093,208100000.0
2009-11-16 16:09:00,1.5093,1.50935,1.5093,1.5093,197200000.0
2009-11-16 16:10:00,1.5093,1.50935,1.50925,1.50935,357700000.0
2009-11-16 16:11:00,1.5093,1.5093,1.50925,1.50925,142100000.0
2009-11-16 16:12:00,1.50925,1.5093,1.50925,1.5093,183600000.0
2009-11-16 16:13:00,1.5093,1.50935,1.5093,1.5093,231800000.0
2009-11-16 16:14:00,1.5093,1.50935,1.50925,1.5093,207100000.0
2009-11-16 16:15:00,1.5093,1.50935,1.50925,1.50925,337700000.0
2009-11-16 16:16:00,1.50925,1.50925,1.50925,1.50925,187800000.0
2009-11-16 16:17:00,1.50925,1.50925,1.50925,1.50925,304500000.0
2009-11-16 16:18:00,1.50925,1.50925,1.5092,1.5092,143600000.0
2009-11-16 16:19:00,1.5092,1.5092,1.50915,1.50915,150000000.0
2009-11-16 16:20:00,1.50915,1.5092,1.50915,1.5092,212900000.0
2009-11-16 16:21:00,1.5092,1.5093,1.50915,1.50915,471200000.0
2009-11-16 16:22:00,1.50915,1.50915,1.50895,1.50895,413000001.0
2009-11-16 16:23:00,1.50895,1.50905,1.50885,1.5089,358300000.0
2009-11-16 16:24:00,1.5089,1.509,1.50885,1.50895,237599999.0
2009-11-16 16:25:00,1.50895,1.509,1.50885,1.5089,230400000.0
2009-11-16 16:26:00,1.5089,1.50895,1.50885,1.50895,142200000.0
2009-11-16 16:27:00,1.50895,1.50895,1.50895,1.50895,17600000.0
2009-11-16 16:28:00,1.50895,1.50895,1.5089,1.50895,41600000.0
2009-11-16 16:29:00,1.50895,1.50905,1.50895,1.50905,52400000.0
2009-11-16 16:30:00,1.50905,1.50905,1.509,1.50905,101600000.0
2009-11-16 16:31:00,1.50905,1.50905,1.50895,1.50905,160800000.0
2009-11-16 16:32:00,1.50905,1.50905,1.50895,1.50895,53600000.0
2009-11-16 16:33:00,1.50895,1.509,1.5088,1.50885,114400000.0
2009-11-16 16:34:00,1.50885,1.5089,1.50875,1.5088,566400000.0
2009-11-16 16:35:00,1.50885,1.50895,1.5088,1.5088,818299999.0
2009-11-16 16:36:00,1.5088,1.50895,1.5088,1.5089,762000000.0
2009-11-16 16:37:00,1.5089,1.509,1.5088,1.50895,541400000.0
2009-11-16 16:38:00,1.50885,1.50895,1.50875,1.5088,655900001.0
2009-11-16 16:39:00,1.5088,1.50895,1.5088,1.50885,424800000.0
2009-11-16 16:40:00,1.50885,1.5091,1.5088,1.50905,463700000.0
2009-11-16 16:41:00,1.50905,1.5092,1.509,1.5092,534000000.0
2009-11-16 16:42:00,1.5092,1.5092,1.50905,1.5091,280200001.0
2009-11-16 16:43:00,1.5091,1.5092,1.50905,1.50915,367100000.0
2009-11-16 16:44:00,1.50915,1.5092,1.50905,1.5091,417100000.0
2009-11-16 16:45:00,1.5091,1.50915,1.50905,1.5091,449599999.0
2009-11-16 16:46:00,1.50915,1.50925,1.50905,1.50925,327800000.0
2009-11-16 16:47:00,1.50925,1.5093,1.50915,1.50925,277800000.0
2009-11-16 16:48:00,1.50925,1.5093,1.5092,1.5093,233600000.0
2009-11-16 16:49:00,1.5093,1.5093,1.50925,1.50925,333900000.0
2009-11-16 16:50:00,1.50925,1.5093,1.5092,1.50925,454100000.0
2009-11-16 16:51:00,1.50925,1.5093,1.5092,1.50925,385200000.0
2009-11-16 16:52:00,1.50925,1.5093,1.50925,1.5093,177600000.0
2009-11-16 16:53:00,1.5093,1.50935,1.50925,1.5093,298300000.0
2009-11-16 16:54:00,1.5093,1.5093,1.5092,1.5092,115400000.0
2009-11-16 16:55:00,1.5092,1.50925,1.50915,1.5092,385800001.0
2009-11-16 16:56:00,1.5092,1.5092,1.50915,1.50915,440100000.0
2009-11-16 16:57:00,1.50915,1.5092,1.50915,1.50915,544100000.0
2009-11-16 16:58:00,1.50915,1.5092,1.50915,1.5092,206399999.0
2009-11-16 16:59:00,1.5092,1.5093,1.5092,1.5093,79200000.0
2009-11-16 17:00:00,1.5093,1.5093,1.50915,1.50915,136700000.0
2009-11-16 17:01:00,1.50915,1.50915,1.5091,1.5091,85100000.0
2009-11-16 17:02:00,1.5091,1.5091,1.509,1.50905,90400000.0
2009-11-16 17:03:00,1.50905,1.50905,1.50895,1.509,352500000.0
2009-11-16 17:04:00,1.509,1.5091,1.50895,1.509,329300000.0
2009-11-16 17:05:00,1.509,1.5091,1.509,1.509,98800000.0
2009-11-16 17:06:00,1.509,1.509,1.50885,1.5089,188100000.0
2009-11-16 17:07:00,1.5089,1.5089,1.5088,1.50885,94600000.0
2009-11-16 17:08:00,1.50885,1.50905,1.5088,1.50885,191600000.0
2009-11-16 17:09:00,1.50885,1.50895,1.5088,1.5089,398299999.0
2009-11-16 17:10:00,1.50895,1.50895,1.5088,1.5089,243600000.0
2009-11-16 17:11:00,1.5089,1.5089,1.50875,1.50885,380900000.0
2009-11-16 17:12:00,1.50885,1.50885,1.50855,1.5086,421500000.0
2009-11-16 17:13:00,1.50865,1.5088,1.5086,1.5087,234500000.0
2009-11-16 17:14:00,1.50875,1.50895,1.5087,1.50885,199400000.0
2009-11-16 17:15:00,1.50885,1.50895,1.50875,1.5088,287000000.0
2009-11-16 17:16:00,1.5088,1.5089,1.50865,1.50885,304200000.0
2009-11-16 17:17:00,1.5088,1.50895,1.5087,1.5087,405400000.0
2009-11-16 17:18:00,1.5087,1.5087,1.50865,1.5087,266300000.0
2009-11-16 17:19:00,1.5087,1.50875,1.50865,1.5087,159000000.0
2009-11-16 17:20:00,1.5087,1.5089,1.5087,1.5089,412400000.0
2009-11-16 17:21:00,1.50895,1.50895,1.50875,1.50875,224300000.0
2009-11-16 17:22:00,1.5087,1.5088,1.5087,1.5087,226200000.0
2009-11-16 17:23:00,1.50875,1.5088,1.50865,1.5087,321200000.0
2009-11-16 17:24:00,1.5087,1.50875,1.5087,1.5087,253600000.0
2009-11-16 17:25:00,1.5087,1.50885,1.5087,1.50885,337000000.0
2009-11-16 17:26:00,1.50885,1.5089,1.5088,1.5089,239200000.0
2009-11-16 17:27:00,1.5089,1.5089,1.50885,1.50885,516000000.0
2009-11-16 17:28:00,1.5089,1.509,1.50885,1.50895,576400000.0
2009-11-16 17:29:00,1.50895,1.50905,1.5089,1.509,319200000.0
2009-11-16 17:30:00,1.509,1.5091,1.509,1.50905,315200000.0
2009-11-16 17:31:00,1.50905,1.50905,1.509,1.50905,132400000.0
2009-11-16 17:32:00,1.50905,1.50905,1.50885,1.50885,515800001.0
2009-11-16 17:33:00,1.50885,1.509,1.5088,1.50895,263400000.0
2009-11-16 17:34:00,1.50895,1.509,1.5088,1.5088,73600000.0
2009-11-16 17:35:00,1.5088,1.50885,1.50875,1.5088,252800000.0
2009-11-16 17:36:00,1.5088,1.5088,1.50875,1.5088,55200000.0
2009-11-16 17:37:00,1.5088,1.5089,1.5087,1.50875,148200000.0
2009-11-16 17:38:00,1.50875,1.50895,1.50875,1.50895,356700000.0
2009-11-16 17:39:00,1.50895,1.509,1.5089,1.509,351900000.0
2009-11-16 17:40:00,1.509,1.509,1.50895,1.50895,30600000.0
2009-11-16 17:41:00,1.50895,1.50905,1.50895,1.50895,360600000.0
2009-11-16 17:42:00,1.50895,1.50905,1.5089,1.50895,203700000.0
2009-11-16 17:43:00,1.50895,1.509,1.5089,1.509,87300000.0
2009-11-16 17:44:00,1.50905,1.50905,1.5089,1.5089,79800000.0
2009-11-16 17:45:00,1.5089,1.50895,1.5087,1.50875,224600000.0
2009-11-16 17:46:00,1.50875,1.5088,1.50865,1.50865,390400000.0
2009-11-16 17:47:00,1.50865,1.50865,1.50865,1.50865,321200000.0
2009-11-16 17:48:00,1.50865,1.50865,1.50845,1.5085,583399999.0
2009-11-16 17:49:00,1.50855,1.50865,1.50855,1.5086,284400000.0
2009-11-16 17:50:00,1.5086,1.50865,1.5085,1.50865,249000000.0
2009-11-16 17:51:00,1.50865,1.50865,1.5085,1.5086,272299999.0
2009-11-16 17:52:00,1.5086,1.50865,1.50845,1.5085,327400000.0
2009-11-16 17:53:00,1.50855,1.5086,1.50845,1.50855,225900000.0
2009-11-16 17:54:00,1.50855,1.50865,1.50855,1.5086,196400000.0
2009-11-16 17:55:00,1.5086,1.50865,1.50845,1.50855,288300000.0
2009-11-16 17:56:00,1.50855,1.50855,1.5085,1.50855,149200000.0
2009-11-16 17:57:00,1.50855,1.50855,1.50845,1.50855,425200000.0
2009-11-16 17:58:00,1.50855,1.50855,1.50845,1.50845,175000000.0
2009-11-16 17:59:00,1.50845,1.5086,1.50845,1.5085,547099999.0
2009-11-16 18:00:00,1.5085,1.5086,1.5085,1.50855,427200000.0
2009-11-16 18:01:00,1.50855,1.5086,1.5085,1.5085,531800000.0
2009-11-16 18:02:00,1.5085,1.5087,1.5085,1.5087,207300000.0
2009-11-16 18:03:00,1.50865,1.5087,1.5086,1.50865,200800000.0
2009-11-16 18:04:00,1.50865,1.50875,1.50865,1.50865,368000000.0
2009-11-16 18:05:00,1.50865,1.50865,1.50865,1.50865,126500000.0
2009-11-16 18:06:00,1.50865,1.5087,1.5086,1.50865,127100000.0
2009-11-16 18:07:00,1.5087,1.5087,1.5086,1.5086,65000000.0
2009-11-16 18:08:00,1.5086,1.5087,1.5086,1.5087,112600000.0
2009-11-16 18:09:00,1.5087,1.5087,1.50865,1.5087,73300000.0
2009-11-16 18:10:00,1.5087,1.5087,1.50845,1.50865,181200000.0
2009-11-16 18:11:00,1.50865,1.5087,1.5086,1.50865,282300000.0
2009-11-16 18:12:00,1.50865,1.5087,1.50855,1.5086,680400000.0
2009-11-16 18:13:00,1.5086,1.50865,1.50855,1.5086,499900000.0
2009-11-16 18:14:00,1.5086,1.50865,1.5086,1.50865,418300000.0
2009-11-16 18:15:00,1.50865,1.50865,1.5086,1.50865,407600000.0
2009-11-16 18:16:00,1.50865,1.5089,1.50865,1.5088,619000000.0
2009-11-16 18:17:00,1.5088,1.5089,1.50875,1.5088,570200000.0
2009-11-16 18:18:00,1.50875,1.50885,1.50875,1.50875,252200000.0
2009-11-16 18:19:00,1.50875,1.50885,1.50865,1.50865,461600000.0
2009-11-16 18:20:00,1.50865,1.5087,1.50865,1.5087,336500000.0
2009-11-16 18:21:00,1.50865,1.5087,1.5086,1.50865,382800000.0
2009-11-16 18:22:00,1.50865,1.50865,1.50865,1.50865,92100000.0
2009-11-16 18:23:00,1.50865,1.50865,1.5084,1.5084,393600001.0
2009-11-16 18:24:00,1.5084,1.50855,1.5084,1.50845,335099999.0
2009-11-16 18:25:00,1.50845,1.5085,1.5084,1.5085,118400000.0
2009-11-16 18:26:00,1.5085,1.5085,1.50835,1.50845,251000000.0
2009-11-16 18:27:00,1.50845,1.50855,1.50845,1.5085,136900000.0
2009-11-16 18:28:00,1.5085,1.5085,1.5085,1.5085,35200000.0
2009-11-16 18:29:00,1.5085,1.5086,1.5085,1.5086,275100000.0
2009-11-16 18:30:00,1.5086,1.5086,1.50855,1.5086,206400000.0
2009-11-16 18:31:00,1.5086,1.5086,1.5085,1.50855,297200000.0
2009-11-16 18:32:00,1.50855,1.50875,1.50855,1.5087,653599999.0
2009-11-16 18:33:00,1.5087,1.5088,1.5086,1.50875,590799999.0
2009-11-16 18:34:00,1.50875,1.50895,1.50865,1.50875,869699999.0
2009-11-16 18:35:00,1.5088,1.50885,1.50865,1.5088,608899997.0
2009-11-16 18:36:00,1.5088,1.50905,1.50865,1.50885,665299997.0
2009-11-16 18:37:00,1.50885,1.509,1.50885,1.50895,367700001.0
2009-11-16 18:38:00,1.5089,1.5091,1.5089,1.50905,445100001.0
2009-11-16 18:39:00,1.50905,1.50905,1.50885,1.50895,179699999.0
2009-11-16 18:40:00,1.509,1.509,1.50885,1.50895,308200000.0
2009-11-16 18:41:00,1.50895,1.50895,1.5089,1.50895,269500000.0
2009-11-16 18:42:00,1.5089,1.5091,1.5089,1.50905,335099999.0
2009-11-16 18:43:00,1.5091,1.50915,1.50895,1.50905,202800000.0
2009-11-16 18:44:00,1.509,1.5091,1.509,1.509,147499999.0
2009-11-16 18:45:00,1.509,1.5092,1.50895,1.5091,120300000.0
2009-11-16 18:46:00,1.5091,1.5092,1.50905,1.5091,1102599999.0
2009-11-16 18:47:00,1.50915,1.5092,1.50905,1.50915,1039800004.0
2009-11-16 18:48:00,1.5091,1.5091,1.509,1.50905,452000004.0
2009-11-16 18:49:00,1.5091,1.50915,1.509,1.50915,964700001.0
2009-11-16 18:50:00,1.50915,1.5092,1.50905,1.5091,363100001.0
2009-11-16 18:51:00,1.5091,1.50915,1.50905,1.5091,456299999.0
2009-11-16 18:52:00,1.5092,1.5092,1.50905,1.5091,613800003.0
2009-11-16 18:53:00,1.5092,1.5092,1.5091,1.5091,452200002.0
2009-11-16 18:54:00,1.5091,1.5092,1.50905,1.50915,770399998.0
2009-11-16 18:55:00,1.5091,1.50925,1.509,1.50905,447700001.0
2009-11-16 18:56:00,1.5091,1.5092,1.50905,1.50915,623800003.0
2009-11-16 18:57:00,1.50915,1.50915,1.50905,1.5091,577499997.0
2009-11-16 18:58:00,1.50915,1.50915,1.5089,1.5089,367299999.0
2009-11-16 18:59:00,1.5089,1.50905,1.50885,1.50905,233200000.0
2009-11-16 19:00:00,1.509,1.509,1.50885,1.5089,190800000.0
2009-11-16 19:01:00,1.5089,1.50905,1.5088,1.50905,115200000.0
2009-11-16 19:02:00,1.50905,1.50905,1.5089,1.5089,113700000.0
2009-11-16 19:03:00,1.5089,1.50895,1.50885,1.5089,154100000.0
2009-11-16 19:04:00,1.5089,1.50895,1.5088,1.50885,323100000.0
2009-11-16 19:05:00,1.5088,1.50895,1.5088,1.50895,246500000.0
2009-11-16 19:06:00,1.509,1.50905,1.509,1.50905,19200000.0
2009-11-16 19:07:00,1.509,1.50905,1.509,1.509,155700000.0
2009-11-16 19:08:00,1.509,1.50905,1.509,1.50905,28300000.0
2009-11-16 19:09:00,1.50905,1.50905,1.509,1.509,85800000.0
2009-11-16 19:10:00,1.509,1.50905,1.50895,1.509,146800000.0
2009-11-16 19:11:00,1.509,1.5091,1.50895,1.50905,628400001.0
2009-11-16 19:12:00,1.50905,1.5091,1.50895,1.50905,343099998.0
2009-11-16 19:13:00,1.50905,1.5091,1.509,1.50905,197300000.0
2009-11-16 19:14:00,1.50905,1.5091,1.50895,1.50905,379399999.0
2009-11-16 19:15:00,1.509,1.5091,1.50875,1.5088,739300000.0
2009-11-16 19:16:00,1.5088,1.5093,1.5087,1.5092,863700000.0
2009-11-16 19:17:00,1.5092,1.5093,1.5087,1.5087,854900000.0
2009-11-16 19:18:00,1.5087,1.50925,1.5087,1.5092,866400001.0
2009-11-16 19:19:00,1.5092,1.5094,1.5091,1.5093,1251900001.0
2009-11-16 19:20:00,1.50935,1.50965,1.5092,1.50935,686800000.0
2009-11-16 19:21:00,1.50935,1.5095,1.50925,1.5094,569600000.0
2009-11-16 19:22:00,1.5094,1.5095,1.5091,1.50945,678799999.0
2009-11-16 19:23:00,1.5094,1.5096,1.5094,1.50955,695900000.0
2009-11-16 19:24:00,1.5095,1.5097,1.50945,1.50955,631800000.0
2009-11-16 19:25:00,1.50955,1.5096,1.50935,1.50935,555400000.0
2009-11-16 19:26:00,1.5094,1.50955,1.50935,1.5095,515400000.0
2009-11-16 19:27:00,1.5095,1.50965,1.5094,1.50945,706200000.0
2009-11-16 19:28:00,1.50945,1.50965,1.50945,1.50955,511600000.0
2009-11-16 19:29:00,1.50955,1.50965,1.5094,1.5096,534500000.0
2009-11-16 19:30:00,1.5096,1.50965,1.5095,1.50955,540500000.0
2009-11-16 19:31:00,1.50955,1.5096,1.5095,1.50955,334800000.0
2009-11-16 19:32:00,1.5096,1.50965,1.5095,1.50965,534100000.0
2009-11-16 19:33:00,1.5096,1.5097,1.5095,1.50965,487100000.0
2009-11-16 19:34:00,1.50965,1.50975,1.50945,1.5095,684699999.0
2009-11-16 19:35:00,1.5095,1.5096,1.509,1.509,537300000.0
2009-11-16 19:36:00,1.50895,1.5091,1.5089,1.509,593700000.0
2009-11-16 19:37:00,1.509,1.50915,1.50895,1.50905,199800000.0
2009-11-16 19:38:00,1.50905,1.50925,1.509,1.50905,244000000.0
2009-11-16 19:39:00,1.50905,1.5091,1.509,1.5091,181400000.0
2009-11-16 19:40:00,1.5091,1.5093,1.509,1.509,365600000.0
2009-11-16 19:41:00,1.509,1.50915,1.50895,1.509,372200000.0
2009-11-16 19:42:00,1.50895,1.5093,1.50885,1.509,548900000.0
2009-11-16 19:43:00,1.50905,1.50925,1.509,1.50915,507400000.0
2009-11-16 19:44:00,1.50915,1.50935,1.509,1.50925,462900000.0
2009-11-16 19:45:00,1.50925,1.5093,1.50905,1.5092,622399999.0
2009-11-16 19:46:00,1.50915,1.50925,1.50905,1.5091,404200000.0
2009-11-16 19:47:00,1.5091,1.50925,1.50905,1.5091,531600000.0
2009-11-16 19:48:00,1.5091,1.50925,1.50905,1.50915,632100000.0
2009-11-16 19:49:00,1.50915,1.5095,1.50915,1.5094,443700000.0
2009-11-16 19:50:00,1.5094,1.5094,1.5091,1.5092,509100000.0
2009-11-16 19:51:00,1.50915,1.50925,1.50915,1.5092,237300000.0
2009-11-16 19:52:00,1.5091,1.50915,1.50895,1.509,255200001.0
2009-11-16 19:53:00,1.509,1.50905,1.5089,1.50895,264600000.0
2009-11-16 19:54:00,1.50895,1.5092,1.5089,1.50915,295300000.0
2009-11-16 19:55:00,1.50915,1.50925,1.50895,1.509,534900000.0
2009-11-16 19:56:00,1.50895,1.50915,1.5089,1.50895,510400000.0
2009-11-16 19:57:00,1.5089,1.5091,1.5089,1.5089,569400000.0
2009-11-16 19:58:00,1.5089,1.5089,1.50885,1.5089,180400000.0
2009-11-16 19:59:00,1.5089,1.509,1.50885,1.509,256800000.0
2009-11-16 20:00:00,1.50895,1.5091,1.50895,1.509,112200000.0
2009-11-16 20:01:00,1.50895,1.509,1.5089,1.5089,80000000.0
2009-11-16 20:02:00,1.5089,1.5091,1.5089,1.50905,369200000.0
2009-11-16 20:03:00,1.509,1.50905,1.50895,1.509,239000000.0
2009-11-16 20:04:00,1.509,1.50905,1.5089,1.5089,188400000.0
2009-11-16 20:05:00,1.5089,1.509,1.5089,1.50895,372800000.0
2009-11-16 20:06:00,1.50895,1.50895,1.50885,1.5089,223400000.0
2009-11-16 20:07:00,1.50895,1.50915,1.5089,1.509,530100000.0
2009-11-16 20:08:00,1.509,1.509,1.5089,1.5089,272200000.0
2009-11-16 20:09:00,1.5089,1.50895,1.50885,1.5089,214800000.0
2009-11-16 20:10:00,1.50895,1.509,1.50885,1.5089,229600000.0
2009-11-16 20:11:00,1.5089,1.509,1.50885,1.5089,181600000.0
2009-11-16 20:12:00,1.50895,1.50895,1.50885,1.5089,157900000.0
2009-11-16 20:13:00,1.5089,1.50905,1.50885,1.509,185300000.0
2009-11-16 20:14:00,1.509,1.50925,1.50895,1.5092,427200000.0
2009-11-16 20:15:00,1.5092,1.50935,1.50915,1.5092,137200000.0
2009-11-16 20:16:00,1.5092,1.5093,1.5091,1.5092,237700000.0
2009-11-16 20:17:00,1.5093,1.5094,1.50915,1.5093,309000000.0
2009-11-16 20:18:00,1.5093,1.5093,1.5091,1.50915,371000000.0
2009-11-16 20:19:00,1.50915,1.5092,1.509,1.50905,349700000.0
2009-11-16 20:20:00,1.50905,1.50915,1.509,1.50915,296000000.0
2009-11-16 20:21:00,1.50915,1.50915,1.509,1.5091,349800000.0
2009-11-16 20:22:00,1.5091,1.5091,1.50895,1.50895,262900000.0
2009-11-16 20:23:00,1.50895,1.50915,1.50895,1.50915,296600000.0
2009-11-16 20:24:00,1.50915,1.5092,1.5091,1.5091,191200000.0
2009-11-16 20:25:00,1.5091,1.50915,1.50905,1.5091,131200000.0
2009-11-16 20:26:00,1.5091,1.5091,1.5089,1.5089,183600000.0
2009-11-16 20:27:00,1.5089,1.50895,1.5089,1.5089,250600000.0
2009-11-16 20:28:00,1.5089,1.50895,1.5089,1.5089,117400000.0
2009-11-16 20:29:00,1.5089,1.50895,1.50885,1.5089,246399999.0
2009-11-16 20:30:00,1.509,1.509,1.5089,1.5089,381300000.0
2009-11-16 20:31:00,1.50895,1.50905,1.5089,1.50895,190900000.0
2009-11-16 20:32:00,1.5089,1.50895,1.50885,1.5089,186500000.0
2009-11-16 20:33:00,1.5089,1.50905,1.5089,1.50895,115400000.0
2009-11-16 20:34:00,1.50895,1.50905,1.5089,1.5089,304800000.0
2009-11-16 20:35:00,1.5089,1.50905,1.5089,1.509,175600000.0
2009-11-16 20:36:00,1.509,1.509,1.50865,1.5087,345800001.0
2009-11-16 20:37:00,1.5087,1.5088,1.50855,1.5088,436800000.0
2009-11-16 20:38:00,1.5088,1.5088,1.5088,1.5088,60100000.0
2009-11-16 20:39:00,1.5088,1.50885,1.50875,1.5088,112500000.0
2009-11-16 20:40:00,1.5088,1.5088,1.50875,1.5088,180500000.0
2009-11-16 20:41:00,1.5088,1.50895,1.5088,1.5088,214000000.0
2009-11-16 20:42:00,1.50885,1.50885,1.5088,1.5088,110000000.0
2009-11-16 20:43:00,1.50885,1.50885,1.50875,1.5088,98399999.0
2009-11-16 20:44:00,1.5088,1.50885,1.50875,1.5088,196800000.0
2009-11-16 20:45:00,1.5088,1.509,1.5088,1.509,318400000.0
2009-11-16 20:46:00,1.50895,1.50895,1.50885,1.5089,137600000.0
2009-11-16 20:47:00,1.5089,1.5089,1.5086,1.5086,357600000.0
2009-11-16 20:48:00,1.5086,1.50875,1.5086,1.5087,263700000.0
2009-11-16 20:49:00,1.50875,1.50885,1.5087,1.5088,193000000.0
2009-11-16 20:50:00,1.50875,1.5088,1.50865,1.5088,138400000.0
2009-11-16 20:51:00,1.5088,1.5088,1.5086,1.5087,327800000.0
2009-11-16 20:52:00,1.50865,1.50875,1.5086,1.50875,295400000.0
2009-11-16 20:53:00,1.50885,1.5089,1.50875,1.5088,116600000.0
2009-11-16 20:54:00,1.5088,1.5089,1.50875,1.50875,94400000.0
2009-11-16 20:55:00,1.5088,1.5088,1.5086,1.50865,279400000.0
2009-11-16 20:56:00,1.5087,1.5088,1.5086,1.50875,746900000.0
2009-11-16 20:57:00,1.50875,1.50885,1.50865,1.5088,432600000.0
2009-11-16 20:58:00,1.50875,1.50885,1.5087,1.50875,314600000.0
2009-11-16 20:59:00,1.50875,1.5088,1.50865,1.50865,278000000.0
2009-11-16 21:00:00,1.50865,1.5087,1.50865,1.5087,279200000.0
2009-11-16 21:01:00,1.50865,1.50885,1.5086,1.5088,519899999.0
2009-11-16 21:02:00,1.5088,1.50885,1.50865,1.5088,739600007.0
2009-11-16 21:03:00,1.5088,1.50885,1.5087,1.5088,1023300006.0
2009-11-16 21:04:00,1.5088,1.50895,1.5087,1.50875,808799997.0
2009-11-16 21:05:00,1.50875,1.50875,1.50845,1.50855,420800000.0
2009-11-16 21:06:00,1.50855,1.5086,1.50855,1.5086,183200000.0
2009-11-16 21:07:00,1.5086,1.50865,1.50855,1.5086,305800000.0
2009-11-16 21:08:00,1.5086,1.50865,1.50855,1.5086,399800000.0
2009-11-16 21:09:00,1.5086,1.50905,1.5086,1.50885,796599999.0
2009-11-16 21:10:00,1.50885,1.509,1.5087,1.509,914199998.0
2009-11-16 21:11:00,1.50895,1.50895,1.5087,1.5087,943600001.0
2009-11-16 21:12:00,1.5087,1.50875,1.50855,1.5086,413900000.0
2009-11-16 21:13:00,1.5086,1.50865,1.50855,1.5086,257500000.0
2009-11-16 21:14:00,1.5086,1.50875,1.50855,1.5087,327800000.0
2009-11-16 21:15:00,1.5087,1.5088,1.5086,1.5086,284200000.0
2009-11-16 21:16:00,1.5086,1.5088,1.50855,1.50875,323200000.0
2009-11-16 21:17:00,1.5088,1.5088,1.5086,1.5086,432000000.0
2009-11-16 21:18:00,1.5086,1.50865,1.5086,1.5086,172800000.0
2009-11-16 21:19:00,1.5086,1.50865,1.50855,1.5086,274500001.0
2009-11-16 21:20:00,1.50865,1.50865,1.5086,1.50865,138500000.0
2009-11-16 21:21:00,1.50865,1.50865,1.50865,1.50865,78400000.0
2009-11-16 21:22:00,1.50865,1.50885,1.50865,1.5088,500900001.0
2009-11-16 21:23:00,1.5088,1.50885,1.50875,1.5088,277600000.0
2009-11-16 21:24:00,1.50875,1.50885,1.50875,1.5088,253200000.0
2009-11-16 21:25:00,1.5088,1.5089,1.50875,1.50875,450500003.0
2009-11-16 21:26:00,1.50875,1.50885,1.5087,1.5088,427800000.0
2009-11-16 21:27:00,1.5088,1.5089,1.50875,1.5088,367500000.0
2009-11-16 21:28:00,1.50885,1.50895,1.50885,1.5089,242200000.0
2009-11-16 21:29:00,1.5089,1.50895,1.50875,1.50875,318400000.0
2009-11-16 21:30:00,1.5088,1.5088,1.50865,1.50865,182400000.0
2009-11-16 21:31:00,1.5087,1.5087,1.50865,1.5087,224800000.0
2009-11-16 21:32:00,1.50865,1.5087,1.5086,1.5086,209100000.0
2009-11-16 21:33:00,1.5086,1.5087,1.50845,1.5086,448100000.0
2009-11-16 21:34:00,1.50865,1.5087,1.5085,1.5086,515300000.0
2009-11-16 21:35:00,1.5086,1.50875,1.50855,1.50865,389500000.0
2009-11-16 21:36:00,1.50865,1.50875,1.5086,1.50865,301900000.0
2009-11-16 21:37:00,1.50865,1.5087,1.50845,1.5085,182300000.0
2009-11-16 21:38:00,1.5085,1.5086,1.50845,1.50855,334100000.0
2009-11-16 21:39:00,1.50855,1.50855,1.50845,1.5085,223200000.0
2009-11-16 21:40:00,1.5085,1.50865,1.50845,1.50865,374999999.0
2009-11-16 21:41:00,1.50865,1.5087,1.50865,1.5087,295300000.0
2009-11-16 21:42:00,1.50865,1.50865,1.50865,1.50865,196800000.0
2009-11-16 21:43:00,1.50865,1.50865,1.50845,1.5085,177300000.0
2009-11-16 21:44:00,1.5085,1.50865,1.5085,1.50865,208000000.0
2009-11-16 21:45:00,1.50865,1.50865,1.50865,1.50865,198600000.0
2009-11-16 21:46:00,1.50865,1.5087,1.50855,1.5087,220200000.0
2009-11-16 21:47:00,1.5087,1.50875,1.50865,1.50875,252000000.0
2009-11-16 21:48:00,1.5087,1.5087,1.5086,1.50865,185599997.0
2009-11-16 21:49:00,1.50865,1.50885,1.50865,1.5087,652700002.0
2009-11-16 21:50:00,1.50875,1.50895,1.5087,1.50885,625699996.0
2009-11-16 21:51:00,1.50885,1.50905,1.5088,1.50885,364099999.0
2009-11-16 21:52:00,1.50885,1.509,1.5088,1.5089,358000001.0
2009-11-16 21:53:00,1.5089,1.50895,1.5088,1.50895,706099995.0
2009-11-16 21:54:00,1.50895,1.509,1.5088,1.5089,649000004.0
2009-11-16 21:55:00,1.5089,1.50895,1.50875,1.5089,872500003.0
2009-11-16 21:56:00,1.50895,1.509,1.50885,1.50895,515200000.0
2009-11-16 21:57:00,1.5089,1.5089,1.5088,1.5089,531200001.0
2009-11-16 21:58:00,1.50885,1.5089,1.5087,1.50875,449700000.0
2009-11-16 21:59:00,1.50875,1.50875,1.5086,1.5086,191900000.0
2009-11-16 22:00:00,1.50865,1.5087,1.5086,1.5086,436000000.0
2009-11-16 22:01:00,1.5086,1.50875,1.5086,1.5087,165750000.0
2009-11-16 22:02:00,1.50865,1.5088,1.5086,1.5087,452700000.0
2009-11-16 22:03:00,1.5087,1.5088,1.5087,1.50875,234000001.0
2009-11-16 22:04:00,1.50875,1.5088,1.50875,1.5088,56000000.0
2009-11-16 22:05:00,1.5088,1.50885,1.5087,1.50875,164400000.0
2009-11-16 22:06:00,1.50875,1.5088,1.50875,1.50875,215200000.0
2009-11-16 22:07:00,1.50875,1.50875,1.5087,1.5087,185600000.0
2009-11-16 22:08:00,1.5087,1.50875,1.50865,1.5087,421900001.0
2009-11-16 22:09:00,1.5087,1.50875,1.5087,1.5087,107400000.0
2009-11-16 22:10:00,1.5087,1.5088,1.50865,1.5087,431800000.0
2009-11-16 22:11:00,1.5087,1.50875,1.5086,1.5087,421050003.0
2009-11-16 22:12:00,1.5087,1.5088,1.50865,1.5088,330400000.0
2009-11-16 22:13:00,1.5088,1.50885,1.50875,1.5088,304000000.0
2009-11-16 22:14:00,1.5088,1.5088,1.50875,1.50875,330500000.0
2009-11-16 22:15:00,1.5088,1.5088,1.5087,1.5088,327600000.0
2009-11-16 22:16:00,1.5088,1.50885,1.5087,1.50875,459900000.0
2009-11-16 22:17:00,1.5088,1.50885,1.5087,1.5087,376100000.0
2009-11-16 22:18:00,1.50875,1.50895,1.5087,1.5088,543899998.0
2009-11-16 22:19:00,1.50885,1.5089,1.5086,1.5088,581300002.0
2009-11-16 22:20:00,1.5088,1.50885,1.5087,1.50885,456300000.0
2009-11-16 22:21:00,1.50875,1.50885,1.5087,1.5088,374199999.0
2009-11-16 22:22:00,1.5088,1.50885,1.50875,1.50875,258900000.0
2009-11-16 22:23:00,1.50875,1.50885,1.50875,1.50875,220000000.0
2009-11-16 22:24:00,1.5088,1.5088,1.50875,1.5088,113600001.0
2009-11-16 22:25:00,1.50885,1.50885,1.50875,1.50875,105600000.0
2009-11-16 22:26:00,1.50875,1.5088,1.50865,1.50865,265200000.0
2009-11-16 22:27:00,1.50865,1.5087,1.5086,1.5086,582270000.0
2009-11-16 22:28:00,1.5086,1.50865,1.5086,1.5086,168300000.0
2009-11-16 22:29:00,1.5086,1.50865,1.5086,1.5086,100300000.0
2009-11-16 22:30:00,1.5086,1.50865,1.5086,1.5086,11300000.0
2009-11-16 22:31:00,1.5086,1.5086,1.5086,1.5086,2700000.0
2009-11-16 22:32:00,1.5086,1.5087,1.5086,1.5086,22300000.0
2009-11-16 22:33:00,1.5086,1.5086,1.5086,1.5086,500000.0
2009-11-16 22:34:00,1.5086,1.5086,1.5086,1.5086,600000.0
2009-11-16 22:35:00,1.5086,1.5086,1.5085,1.5086,16300000.0
2009-11-16 22:36:00,1.5086,1.5086,1.5086,1.5086,1600000.0
2009-11-16 22:37:00,1.5086,1.5086,1.50845,1.5085,64300000.0
2009-11-16 22:38:00,1.5085,1.5085,1.5085,1.5085,21600000.0
2009-11-16 22:39:00,1.50855,1.50855,1.50845,1.5085,137100000.0
2009-11-16 22:40:00,1.5085,1.50855,1.50845,1.5085,323000000.0
2009-11-16 22:41:00,1.5085,1.50855,1.50845,1.5085,387599998.0
2009-11-16 22:42:00,1.5085,1.5086,1.5084,1.50845,713099999.0
2009-11-16 22:43:00,1.50845,1.5085,1.5084,1.5085,443900000.0
2009-11-16 22:44:00,1.5085,1.5085,1.50845,1.5085,308000000.0
2009-11-16 22:45:00,1.5085,1.5085,1.50845,1.50845,160400000.0
2009-11-16 22:46:00,1.5085,1.5085,1.5084,1.5084,34000000.0
2009-11-16 22:47:00,1.50845,1.50845,1.5084,1.5084,484400000.0
2009-11-16 22:48:00,1.50845,1.50855,1.50845,1.50845,158900000.0
2009-11-16 22:49:00,1.50845,1.50845,1.5084,1.50845,326099999.0
2009-11-16 22:50:00,1.50845,1.50845,1.50845,1.50845,104800000.0
2009-11-16 22:51:00,1.50845,1.5085,1.5084,1.5084,311600000.0
2009-11-16 22:52:00,1.50845,1.50845,1.50835,1.5084,98400000.0
2009-11-16 22:53:00,1.5084,1.50845,1.5084,1.5084,172000000.0
2009-11-16 22:54:00,1.5084,1.5085,1.5084,1.50845,184800000.0
2009-11-16 22:55:00,1.50845,1.5085,1.50845,1.5085,490399999.0
2009-11-16 22:56:00,1.5085,1.5085,1.50845,1.50845,149300000.0
2009-11-16 22:57:00,1.50845,1.50845,1.50835,1.50845,437900001.0
2009-11-16 22:58:00,1.50845,1.50855,1.50835,1.50855,257899999.0
2009-11-16 22:59:00,1.50855,1.50855,1.50845,1.5085,156000000.0
2009-11-16 23:00:00,1.5085,1.50865,1.50845,1.50855,174400001.0
2009-11-16 23:01:00,1.50855,1.50855,1.5085,1.50855,23800000.0
2009-11-16 23:02:00,1.50855,1.50855,1.5084,1.5085,46300000.0
2009-11-16 23:03:00,1.5085,1.50855,1.5084,1.5085,102500000.0
2009-11-16 23:04:00,1.5085,1.50855,1.5084,1.50845,53400000.0
2009-11-16 23:05:00,1.50845,1.5086,1.50835,1.50845,206740000.0
2009-11-16 23:06:00,1.5085,1.50855,1.50835,1.50835,153240000.0
2009-11-16 23:07:00,1.50835,1.50855,1.50835,1.50835,193860000.0
2009-11-16 23:08:00,1.50835,1.5084,1.50835,1.5084,35500000.0
2009-11-16 23:09:00,1.50855,1.5086,1.50835,1.50835,145800000.0
2009-11-16 23:10:00,1.50835,1.5084,1.50835,1.50835,24500000.0
2009-11-16 23:11:00,1.50835,1.50835,1.50835,1.50835,34100000.0
2009-11-16 23:12:00,1.50835,1.50835,1.50835,1.50835,22000000.0
2009-11-16 23:13:00,1.50835,1.50835,1.50835,1.50835,33000000.0
2009-11-16 23:14:00,1.50835,1.50835,1.50835,1.50835,156000000.0
2009-11-16 23:15:00,1.50806,1.50811,1.50784,1.50802,195400000.0
2009-11-16 23:16:00,1.50835,1.50845,1.50835,1.50845,60800000.0
2009-11-16 23:17:00,1.5084,1.5084,1.50835,1.50835,239360000.0
2009-11-16 23:18:00,1.50835,1.5085,1.50835,1.5085,190240000.0
2009-11-16 23:19:00,1.5085,1.5085,1.50835,1.5084,62400000.0
2009-11-16 23:20:00,1.5084,1.5084,1.5084,1.5084,57600000.0
2009-11-16 23:21:00,1.5084,1.50845,1.50835,1.50835,79400000.0
2009-11-16 23:22:00,1.50835,1.50835,1.50835,1.50835,28000000.0
2009-11-16 23:23:00,1.5085,1.5086,1.50835,1.50855,154400000.0
2009-11-16 23:24:00,1.50845,1.5086,1.5084,1.5085,126400000.0
2009-11-16 23:25:00,1.50855,1.50855,1.50835,1.5085,117700000.0
2009-11-16 23:26:00,1.50845,1.50845,1.50835,1.50845,146500000.0
2009-11-16 23:27:00,1.50845,1.50845,1.5084,1.5084,34400000.0
2009-11-16 23:28:00,1.5084,1.50845,1.5082,1.50845,218600000.0
2009-11-16 23:29:00,1.50845,1.50845,1.50835,1.5084,145800000.0
2009-11-16 23:30:00,1.5084,1.50845,1.5084,1.5084,124000000.0
2009-11-16 23:31:00,1.5084,1.50865,1.50835,1.5084,148200001.0
2009-11-16 23:32:00,1.5085,1.5085,1.50845,1.50845,21600000.0
2009-11-16 23:33:00,1.5086,1.5086,1.50845,1.5086,278700001.0
2009-11-16 23:34:00,1.5085,1.50855,1.50845,1.5085,238000000.0
2009-11-16 23:35:00,1.50855,1.5086,1.50845,1.5086,410399999.0
2009-11-16 23:36:00,1.5085,1.5086,1.5085,1.50855,216800000.0
2009-11-16 23:37:00,1.5086,1.5086,1.50855,1.5086,21600000.0
2009-11-16 23:38:00,1.5086,1.5086,1.5085,1.5085,46600000.0
2009-11-16 23:39:00,1.50855,1.50855,1.5085,1.50855,131600000.0
2009-11-16 23:40:00,1.50855,1.50865,1.5084,1.50845,238620000.0
2009-11-16 23:41:00,1.50845,1.50855,1.50845,1.5085,88800000.0
2009-11-16 23:42:00,1.50855,1.50855,1.5084,1.50845,220900000.0
2009-11-16 23:43:00,1.5084,1.50845,1.5084,1.5084,38100000.0
2009-11-16 23:44:00,1.5084,1.5084,1.5081,1.50825,155139999.0
2009-11-16 23:45:00,1.50835,1.50835,1.5083,1.5083,147200000.0
2009-11-16 23:46:00,1.5083,1.50835,1.5083,1.50835,220400000.0
2009-11-16 23:47:00,1.50835,1.5084,1.50825,1.50825,144600000.0
2009-11-16 23:48:00,1.5083,1.50835,1.5083,1.50835,151400000.0
2009-11-16 23:49:00,1.50835,1.5084,1.5083,1.5083,216400000.0
2009-11-16 23:50:00,1.5083,1.50835,1.5083,1.50835,150000000.0
2009-11-16 23:51:00,1.50835,1.50845,1.50835,1.50845,66400000.0
2009-11-16 23:52:00,1.50855,1.50855,1.5085,1.50855,30400000.0
2009-11-16 23:53:00,1.50824,1.50842,1.5081,1.50815,116700000.0
2009-11-16 23:54:00,1.50855,1.50855,1.5084,1.5085,58700000.0
2009-11-16 23:55:00,1.50855,1.50855,1.50845,1.50845,44400000.0
2009-11-16 23:56:00,1.5085,1.50855,1.5084,1.50855,87500000.0
2009-11-16 23:57:00,1.50855,1.50855,1.5084,1.5085,76100000.0
2009-11-16 23:58:00,1.5085,1.5085,1.50845,1.50845,42400000.0
2009-11-16 23:59:00,1.5085,1.5085,1.50835,1.50835,42800000.0
2009-11-17 00:00:00,1.5084,1.5084,1.5081,1.5081,47000000.0
2009-11-17 00:01:00,1.5081,1.5083,1.5081,1.50825,54900000.0
2009-11-17 00:02:00,1.50825,1.5085,1.5082,1.50845,24400000.0
2009-11-17 00:03:00,1.50845,1.50845,1.50835,1.5084,19600000.0
2009-11-17 00:04:00,1.50845,1.50845,1.50845,1.50845,24000000.0
2009-11-17 00:05:00,1.5085,1.5085,1.5085,1.5085,7400000.0
2009-11-17 00:06:00,1.5085,1.5085,1.5085,1.5085,6400000.0
2009-11-17 00:07:00,1.5085,1.5086,1.5085,1.5086,21200000.0
2009-11-17 00:08:00,1.50845,1.5086,1.50845,1.5085,93300000.0
2009-11-17 00:09:00,1.50855,1.50855,1.5083,1.5083,58200000.0
2009-11-17 00:10:00,1.50835,1.50835,1.5081,1.5082,62400000.0
2009-11-17 00:11:00,1.50809,1.50814,1.508,1.50806,85300000.0
2009-11-17 00:12:00,1.5082,1.5082,1.5082,1.5082,10000000.0
2009-11-17 00:13:00,1.5082,1.5082,1.5082,1.5082,10000000.0
2009-11-17 00:14:00,1.5082,1.5082,1.5082,1.5082,8000000.0
2009-11-17 00:15:00,1.50825,1.50825,1.50825,1.50825,3000000.0
2009-11-17 00:16:00,1.50825,1.50825,1.50825,1.50825,15000000.0
2009-11-17 00:17:00,1.50825,1.50825,1.5081,1.50825,28600000.0
2009-11-17 00:18:00,1.50825,1.50825,1.50825,1.50825,5000000.0
2009-11-17 00:19:00,1.50825,1.50835,1.50825,1.5083,35300000.0
2009-11-17 00:20:00,1.5083,1.5083,1.5083,1.5083,22500000.0
2009-11-17 00:21:00,1.50835,1.50835,1.50825,1.50825,24000000.0
2009-11-17 00:22:00,1.50835,1.50835,1.5082,1.5083,50100000.0
2009-11-17 00:23:00,1.5083,1.50835,1.5083,1.50835,8200000.0
2009-11-17 00:24:00,1.5083,1.5083,1.50825,1.5083,30800000.0
2009-11-17 00:25:00,1.5083,1.50845,1.50825,1.50845,50300000.0
2009-11-17 00:26:00,1.5083,1.5084,1.50825,1.5084,22300000.0
2009-11-17 00:27:00,1.50809,1.5082,1.50777,1.5082,208200000.0
2009-11-17 00:28:00,1.5084,1.5084,1.5084,1.5084,4200000.0
2009-11-17 00:29:00,1.50823,1.50823,1.50781,1.5081,256800000.0
2009-11-17 00:30:00,1.50835,1.50835,1.5083,1.50835,12500000.0
2009-11-17 00:31:00,1.50816,1.50826,1.50786,1.50786,179200000.0
2009-11-17 00:32:00,1.5084,1.5085,1.5084,1.5085,28100000.0
2009-11-17 00:33:00,1.50845,1.50845,1.50835,1.50835,26800000.0
2009-11-17 00:34:00,1.50845,1.50845,1.5083,1.5083,74800000.0
2009-11-17 00:35:00,1.5084,1.5084,1.5083,1.50835,45300000.0
2009-11-17 00:36:00,1.5084,1.5084,1.5083,1.5084,44400000.0
2009-11-17 00:37:00,1.5084,1.5084,1.5083,1.50835,49200000.0
2009-11-17 00:38:00,1.50835,1.5084,1.5083,1.50835,43700000.0
2009-11-17 00:39:00,1.5084,1.5084,1.5083,1.5083,23600000.0
2009-11-17 00:40:00,1.50835,1.50835,1.50825,1.50835,48900000.0
2009-11-17 00:41:00,1.50835,1.50835,1.50835,1.50835,23400000.0
2009-11-17 00:42:00,1.50835,1.50835,1.50835,1.50835,17000000.0
2009-11-17 00:43:00,1.50819,1.50823,1.50801,1.50801,588500000.0
2009-11-17 00:44:00,1.50816,1.5082,1.50785,1.5082,370400000.0
2009-11-17 00:45:00,1.50835,1.50835,1.50835,1.50835,45400000.0
2009-11-17 00:46:00,1.50835,1.50835,1.50835,1.50835,12900000.0
2009-11-17 00:47:00,1.50835,1.5084,1.5083,1.50835,180500000.0
2009-11-17 00:48:00,1.50835,1.50835,1.5083,1.5083,177400000.0
2009-11-17 00:49:00,1.5084,1.5084,1.5084,1.5084,4800000.0
2009-11-17 00:50:00,1.50803,1.50824,1.50803,1.50822,249600000.0
2009-11-17 00:51:00,1.50823,1.50823,1.50779,1.50779,243700000.0
2009-11-17 00:52:00,1.50835,1.50835,1.50835,1.50835,2400000.0
2009-11-17 00:53:00,1.5084,1.5084,1.5084,1.5084,2400000.0
2009-11-17 00:54:00,1.5077,1.50817,1.5077,1.50817,210000000.0
2009-11-17 00:55:00,1.50817,1.50817,1.50783,1.50808,400100000.0
2009-11-17 00:56:00,1.50835,1.5084,1.50835,1.5084,42800000.0
2009-11-17 00:57:00,1.5084,1.5084,1.5084,1.5084,4800000.0
2009-11-17 00:58:00,1.5084,1.5084,1.5084,1.5084,4800000.0
2009-11-17 00:59:00,1.50835,1.50835,1.5083,1.50835,40200000.0
2009-11-17 01:00:00,1.50835,1.5084,1.5083,1.5084,18400000.0
2009-11-17 01:01:00,1.50809,1.50824,1.50803,1.50819,242100000.0
2009-11-17 01:02:00,1.5084,1.5084,1.5084,1.5084,1600000.0
2009-11-17 01:03:00,1.50815,1.50821,1.50808,1.50815,300300000.0
2009-11-17 01:04:00,1.5084,1.5084,1.5084,1.5084,24400000.0
2009-11-17 01:05:00,1.5084,1.5084,1.5084,1.5084,8200000.0
2009-11-17 01:06:00,1.5084,1.5084,1.5084,1.5084,3900000.0
2009-11-17 01:07:00,1.50822,1.50822,1.50803,1.50803,239300000.0
2009-11-17 01:08:00,1.5084,1.50845,1.5084,1.5084,52600000.0
2009-11-17 01:09:00,1.5084,1.5085,1.5084,1.5085,9400000.0
2009-11-17 01:10:00,1.50794,1.50827,1.50794,1.50823,472000000.0
2009-11-17 01:11:00,1.5085,1.5085,1.5084,1.5084,53599999.0
2009-11-17 01:12:00,1.50845,1.50845,1.5084,1.50845,24300001.0
2009-11-17 01:13:00,1.50845,1.50845,1.5084,1.50845,82200000.0
2009-11-17 01:14:00,1.50845,1.50845,1.5083,1.50835,274700001.0
2009-11-17 01:15:00,1.50835,1.5084,1.50835,1.50835,138900000.0
2009-11-17 01:16:00,1.50845,1.50845,1.50835,1.50835,108500000.0
2009-11-17 01:17:00,1.5084,1.50855,1.50835,1.5084,60300000.0
2009-11-17 01:18:00,1.5084,1.50845,1.50835,1.50835,35600000.0
2009-11-17 01:19:00,1.50845,1.50855,1.50835,1.50855,99500000.0
2009-11-17 01:20:00,1.50855,1.5086,1.50845,1.5085,67900000.0
2009-11-17 01:21:00,1.50855,1.50855,1.50835,1.50845,261100000.0
2009-11-17 01:22:00,1.5085,1.50855,1.50835,1.5084,143500000.0
2009-11-17 01:23:00,1.5084,1.50845,1.5083,1.5084,432199996.0
2009-11-17 01:24:00,1.5085,1.5085,1.50845,1.5085,16700000.0
2009-11-17 01:25:00,1.5085,1.5085,1.50845,1.50845,23100000.0
2009-11-17 01:26:00,1.5085,1.5085,1.50845,1.5085,75000000.0
2009-11-17 01:27:00,1.5085,1.50855,1.50845,1.5085,73600000.0
2009-11-17 01:28:00,1.5085,1.5085,1.50845,1.50845,113300000.0
2009-11-17 01:29:00,1.50845,1.5085,1.50845,1.5085,141500000.0
2009-11-17 01:30:00,1.5085,1.5085,1.5084,1.50845,281600001.0
2009-11-17 01:31:00,1.5085,1.5085,1.50845,1.5085,68200000.0
2009-11-17 01:32:00,1.5085,1.50855,1.50845,1.5085,51000000.0
2009-11-17 01:33:00,1.50855,1.50855,1.5085,1.5085,240199997.0
2009-11-17 01:34:00,1.50855,1.50855,1.5085,1.5085,88199999.0
2009-11-17 01:35:00,1.50855,1.5086,1.5085,1.50855,314159998.0
2009-11-17 01:36:00,1.50855,1.5086,1.50845,1.50845,363859997.0
2009-11-17 01:37:00,1.5085,1.50855,1.5085,1.50855,48630000.0
2009-11-17 01:38:00,1.50855,1.50855,1.50855,1.50855,1000000.0
2009-11-17 01:39:00,1.50855,1.50855,1.50855,1.50855,12100000.0
2009-11-17 01:40:00,1.50855,1.50855,1.50835,1.5084,97520000.0
2009-11-17 01:41:00,1.50845,1.51015,1.50845,1.509,334400000.0
2009-11-17 01:42:00,1.509,1.509,1.5089,1.50895,330600000.0
2009-11-17 01:43:00,1.50895,1.50905,1.50895,1.509,184500000.0
2009-11-17 01:44:00,1.509,1.509,1.50895,1.50895,207800000.0
2009-11-17 01:45:00,1.50895,1.50895,1.50865,1.50865,188600000.0
2009-11-17 01:46:00,1.50865,1.50865,1.5086,1.5086,16000000.0
2009-11-17 01:47:00,1.5086,1.5086,1.5086,1.5086,11000000.0
2009-11-17 01:48:00,1.5086,1.5086,1.50845,1.5086,39800000.0
2009-11-17 01:49:00,1.5086,1.50875,1.50855,1.5086,109000000.0
2009-11-17 01:50:00,1.5086,1.5086,1.5086,1.5086,37800000.0
2009-11-17 01:51:00,1.5086,1.50905,1.50855,1.50885,194100000.0
2009-11-17 01:52:00,1.5088,1.50895,1.50875,1.50875,275700000.0
2009-11-17 01:53:00,1.5088,1.5089,1.50875,1.50885,236300000.0
2009-11-17 01:54:00,1.50885,1.50885,1.50885,1.50885,97500000.0
2009-11-17 01:55:00,1.50885,1.50885,1.50875,1.5088,147400000.0
2009-11-17 01:56:00,1.5088,1.5088,1.5088,1.5088,53600000.0
2009-11-17 01:57:00,1.5088,1.50885,1.50875,1.50885,386600000.0
2009-11-17 01:58:00,1.50885,1.5089,1.50875,1.50875,206000000.0
2009-11-17 01:59:00,1.50875,1.50895,1.50875,1.5089,301400000.0
2009-11-17 02:00:00,1.5089,1.50905,1.50885,1.50895,250800000.0
2009-11-17 02:01:00,1.50895,1.509,1.5089,1.5089,295499999.0
2009-11-17 02:02:00,1.5089,1.509,1.50885,1.50885,277100000.0
2009-11-17 02:03:00,1.50885,1.509,1.50885,1.50895,244100000.0
2009-11-17 02:04:00,1.50895,1.50895,1.50895,1.50895,534700000.0
2009-11-17 02:05:00,1.50895,1.50905,1.5089,1.5089,471900000.0
2009-11-17 02:06:00,1.5089,1.509,1.50885,1.50895,452700000.0
2009-11-17 02:07:00,1.50895,1.50895,1.5089,1.5089,429700000.0
2009-11-17 02:08:00,1.5089,1.50895,1.5089,1.50895,332700000.0
2009-11-17 02:09:00,1.50895,1.509,1.5089,1.5089,361800000.0
2009-11-17 02:10:00,1.5089,1.509,1.5088,1.50895,456900000.0
2009-11-17 02:11:00,1.50895,1.509,1.5089,1.50895,216900000.0
2009-11-17 02:12:00,1.50895,1.50895,1.50895,1.50895,112000000.0
2009-11-17 02:13:00,1.50895,1.50895,1.50885,1.5089,137900000.0
2009-11-17 02:14:00,1.5089,1.5089,1.50875,1.50885,370500000.0
2009-11-17 02:15:00,1.5088,1.50885,1.50875,1.5088,384600000.0
2009-11-17 02:16:00,1.5088,1.5088,1.5087,1.5088,180600000.0
2009-11-17 02:17:00,1.5088,1.5088,1.50875,1.5088,262300000.0
2009-11-17 02:18:00,1.5088,1.50915,1.50875,1.5091,180500000.0
2009-11-17 02:19:00,1.5091,1.5091,1.50895,1.50905,630300001.0
2009-11-17 02:20:00,1.5091,1.5091,1.50905,1.5091,101600000.0
2009-11-17 02:21:00,1.50915,1.50915,1.50905,1.5091,270000000.0
2009-11-17 02:22:00,1.5091,1.50915,1.50905,1.5091,313700001.0
2009-11-17 02:23:00,1.5091,1.50915,1.509,1.50905,411900000.0
2009-11-17 02:24:00,1.50905,1.5091,1.50905,1.50905,520700001.0
2009-11-17 02:25:00,1.50905,1.50905,1.509,1.50905,138799999.0
2009-11-17 02:26:00,1.50905,1.5091,1.509,1.50905,523500001.0
2009-11-17 02:27:00,1.509,1.5091,1.509,1.5091,169099999.0
2009-11-17 02:28:00,1.50905,1.5091,1.50905,1.5091,42600000.0
2009-11-17 02:29:00,1.5091,1.5091,1.50905,1.5091,251700000.0
2009-11-17 02:30:00,1.50915,1.50915,1.50905,1.50905,279900000.0
2009-11-17 02:31:00,1.50905,1.50915,1.50905,1.50905,267300000.0
2009-11-17 02:32:00,1.50905,1.50905,1.509,1.50905,319300000.0
2009-11-17 02:33:00,1.509,1.5091,1.509,1.50905,430300000.0
2009-11-17 02:34:00,1.50905,1.5091,1.50905,1.50905,314800000.0
2009-11-17 02:35:00,1.50905,1.50905,1.509,1.50905,430800000.0
2009-11-17 02:36:00,1.50905,1.50905,1.50895,1.50905,182200000.0
2009-11-17 02:37:00,1.50905,1.50905,1.509,1.50905,178700000.0
2009-11-17 02:38:00,1.50905,1.50905,1.509,1.50905,255300000.0
2009-11-17 02:39:00,1.50905,1.50905,1.509,1.509,85900000.0
2009-11-17 02:40:00,1.509,1.509,1.50885,1.5089,386500000.0
2009-11-17 02:41:00,1.5089,1.509,1.5089,1.50895,336100000.0
2009-11-17 02:42:00,1.50895,1.50895,1.5089,1.50895,367800000.0
2009-11-17 02:43:00,1.50895,1.50895,1.5089,1.5089,511900000.0
2009-11-17 02:44:00,1.5089,1.509,1.5089,1.50895,267000000.0
2009-11-17 02:45:00,1.50895,1.50895,1.5088,1.50885,244300000.0
2009-11-17 02:46:00,1.50885,1.50895,1.50885,1.5089,339500000.0
2009-11-17 02:47:00,1.5089,1.50895,1.5089,1.50895,228300000.0
2009-11-17 02:48:00,1.5089,1.509,1.5089,1.50895,479800000.0
2009-11-17 02:49:00,1.50895,1.50905,1.5089,1.509,415300000.0
2009-11-17 02:50:00,1.50895,1.50905,1.50895,1.50895,263900000.0
2009-11-17 02:51:00,1.50895,1.50905,1.50895,1.509,72800000.0
2009-11-17 02:52:00,1.50895,1.50895,1.5088,1.50885,237300000.0
2009-11-17 02:53:00,1.50885,1.5089,1.5088,1.50885,337400000.0
2009-11-17 02:54:00,1.5089,1.5089,1.50875,1.50875,510800000.0
2009-11-17 02:55:00,1.50875,1.5088,1.5087,1.5088,401300000.0
2009-11-17 02:56:00,1.5088,1.50895,1.5088,1.50895,263700000.0
2009-11-17 02:57:00,1.50895,1.50905,1.5089,1.50905,248200000.0
2009-11-17 02:58:00,1.50905,1.50905,1.5088,1.5089,217900000.0
2009-11-17 02:59:00,1.50885,1.5089,1.5088,1.50885,367100000.0
2009-11-17 03:00:00,1.50885,1.5089,1.50875,1.5088,340000000.0
2009-11-17 03:01:00,1.5088,1.50885,1.5087,1.5088,503900000.0
2009-11-17 03:02:00,1.5088,1.50885,1.5087,1.5088,429400000.0
2009-11-17 03:03:00,1.5088,1.5089,1.5088,1.5088,324500000.0
2009-11-17 03:04:00,1.5088,1.5089,1.5088,1.5088,478300000.0
2009-11-17 03:05:00,1.50885,1.5089,1.5088,1.5089,142900000.0
2009-11-17 03:06:00,1.5089,1.50895,1.50885,1.50885,176500000.0
2009-11-17 03:07:00,1.50885,1.5089,1.50885,1.5089,218500000.0
2009-11-17 03:08:00,1.5089,1.5089,1.5088,1.5089,246100000.0
2009-11-17 03:09:00,1.5089,1.50895,1.50885,1.50895,313700000.0
2009-11-17 03:10:00,1.50895,1.50895,1.5089,1.50895,156100000.0
2009-11-17 03:11:00,1.50895,1.509,1.50885,1.50885,231000000.0
2009-11-17 03:12:00,1.5089,1.50895,1.50885,1.50895,260600000.0
2009-11-17 03:13:00,1.50895,1.50895,1.50895,1.50895,27500000.0
2009-11-17 03:14:00,1.50895,1.50895,1.50885,1.5089,114100000.0
2009-11-17 03:15:00,1.5089,1.50895,1.5088,1.50885,372100000.0
2009-11-17 03:16:00,1.50885,1.50895,1.50885,1.5089,570400000.0
2009-11-17 03:17:00,1.5089,1.509,1.50885,1.5089,532800000.0
2009-11-17 03:18:00,1.5089,1.509,1.50885,1.50885,230500000.0
2009-11-17 03:19:00,1.50885,1.5089,1.50865,1.50865,369900000.0
2009-11-17 03:20:00,1.50865,1.50865,1.50855,1.50855,228500000.0
2009-11-17 03:21:00,1.50855,1.5086,1.50855,1.50855,171800000.0
2009-11-17 03:22:00,1.50855,1.5086,1.50855,1.50855,156800000.0
2009-11-17 03:23:00,1.50855,1.50865,1.5085,1.50865,316700000.0
2009-11-17 03:24:00,1.50865,1.50875,1.50865,1.50865,294600000.0
2009-11-17 03:25:00,1.50865,1.5088,1.50865,1.5088,113500000.0
2009-11-17 03:26:00,1.50875,1.50875,1.50865,1.50865,282300000.0
2009-11-17 03:27:00,1.50865,1.5087,1.50865,1.5087,66400000.0
2009-11-17 03:28:00,1.5087,1.5087,1.50865,1.50865,170500000.0
2009-11-17 03:29:00,1.50865,1.50865,1.50865,1.50865,121800000.0
2009-11-17 03:30:00,1.50865,1.5087,1.5086,1.5087,239300000.0
2009-11-17 03:31:00,1.50865,1.5088,1.50865,1.50875,413699999.0
2009-11-17 03:32:00,1.50875,1.5089,1.50875,1.5088,160200000.0
2009-11-17 03:33:00,1.50885,1.50885,1.50875,1.5088,54300000.0
2009-11-17 03:34:00,1.5088,1.50885,1.5087,1.50875,363300000.0
2009-11-17 03:35:00,1.50875,1.5088,1.50865,1.5087,322100000.0
2009-11-17 03:36:00,1.5087,1.50875,1.50865,1.5087,218400000.0
2009-11-17 03:37:00,1.5087,1.50875,1.50865,1.50875,200900000.0
2009-11-17 03:38:00,1.50875,1.50885,1.5086,1.5088,202699999.0
2009-11-17 03:39:00,1.5088,1.50885,1.5088,1.50885,39300000.0
2009-11-17 03:40:00,1.50885,1.5089,1.5087,1.5088,102000000.0
2009-11-17 03:41:00,1.5088,1.5088,1.50865,1.50875,258900000.0
2009-11-17 03:42:00,1.50875,1.5088,1.5087,1.5088,312400000.0
2009-11-17 03:43:00,1.5088,1.5088,1.50865,1.5087,193400000.0
2009-11-17 03:44:00,1.5087,1.5087,1.5087,1.5087,90500000.0
2009-11-17 03:45:00,1.5087,1.50875,1.50865,1.5087,197300000.0
2009-11-17 03:46:00,1.5087,1.5088,1.50865,1.5088,431700000.0
2009-11-17 03:47:00,1.5088,1.50885,1.5087,1.5087,386100000.0
2009-11-17 03:48:00,1.5087,1.50875,1.5087,1.5087,93600000.0
2009-11-17 03:49:00,1.5087,1.5088,1.5087,1.50875,99400000.0
2009-11-17 03:50:00,1.50875,1.50885,1.5087,1.5088,100700000.0
2009-11-17 03:51:00,1.5088,1.50885,1.50875,1.50885,65800000.0
2009-11-17 03:52:00,1.5088,1.5089,1.50865,1.5089,159400000.0
2009-11-17 03:53:00,1.5089,1.5089,1.50875,1.5088,110300000.0
2009-11-17 03:54:00,1.5088,1.50885,1.50875,1.5088,205300000.0
2009-11-17 03:55:00,1.5088,1.5089,1.50875,1.5089,121900000.0
2009-11-17 03:56:00,1.5089,1.509,1.50885,1.5089,155400000.0
2009-11-17 03:57:00,1.5089,1.5089,1.50875,1.5088,59500000.0
2009-11-17 03:58:00,1.5088,1.50895,1.5088,1.5089,710300000.0
2009-11-17 03:59:00,1.5089,1.5091,1.5089,1.50905,153700000.0
2009-11-17 04:00:00,1.50905,1.50915,1.50895,1.50905,223500000.0
2009-11-17 04:01:00,1.50905,1.5092,1.5089,1.5089,372800000.0
2009-11-17 04:02:00,1.5089,1.50905,1.50885,1.509,157700000.0
2009-11-17 04:03:00,1.509,1.509,1.5088,1.50885,283800000.0
2009-11-17 04:04:00,1.5088,1.50885,1.50875,1.5088,264000000.0
2009-11-17 04:05:00,1.5088,1.50885,1.50875,1.50885,135100000.0
2009-11-17 04:06:00,1.50885,1.5089,1.5088,1.5088,139000000.0
2009-11-17 04:07:00,1.5088,1.50895,1.5088,1.50895,159800000.0
2009-11-17 04:08:00,1.50895,1.50895,1.5088,1.50885,305400000.0
2009-11-17 04:09:00,1.50885,1.50885,1.50885,1.50885,32000000.0
2009-11-17 04:10:00,1.50885,1.5089,1.50875,1.50885,84400000.0
2009-11-17 04:11:00,1.50885,1.5089,1.50875,1.50885,138500000.0
2009-11-17 04:12:00,1.50885,1.5091,1.50885,1.50905,160600000.0
2009-11-17 04:13:00,1.509,1.5091,1.50895,1.5091,229600000.0
2009-11-17 04:14:00,1.5091,1.5091,1.50895,1.50895,289100000.0
2009-11-17 04:15:00,1.509,1.509,1.50885,1.50885,356900000.0
2009-11-17 04:16:00,1.50885,1.5089,1.5088,1.5088,172800000.0
2009-11-17 04:17:00,1.5088,1.5089,1.50875,1.50885,333400000.0
2009-11-17 04:18:00,1.50885,1.50885,1.50875,1.50875,44600000.0
2009-11-17 04:19:00,1.50875,1.5088,1.5087,1.50875,55700000.0
2009-11-17 04:20:00,1.5088,1.5088,1.50855,1.50855,242100000.0
2009-11-17 04:21:00,1.50855,1.5088,1.50855,1.5087,564000001.0
2009-11-17 04:22:00,1.50865,1.50885,1.50865,1.50885,325000000.0
2009-11-17 04:23:00,1.5088,1.50895,1.5088,1.5089,146900000.0
2009-11-17 04:24:00,1.5089,1.509,1.5089,1.509,207000000.0
2009-11-17 04:25:00,1.509,1.509,1.5089,1.5089,175900000.0
2009-11-17 04:26:00,1.5089,1.50895,1.50885,1.5089,346900001.0
2009-11-17 04:27:00,1.50885,1.5089,1.5088,1.5088,493600000.0
2009-11-17 04:28:00,1.5088,1.50885,1.5088,1.5088,499500000.0
2009-11-17 04:29:00,1.50885,1.509,1.50885,1.5089,115200000.0
2009-11-17 04:30:00,1.5089,1.509,1.50885,1.50895,313600000.0
2009-11-17 04:31:00,1.50895,1.5091,1.50895,1.509,478400000.0
2009-11-17 04:32:00,1.509,1.50905,1.50895,1.509,265500000.0
2009-11-17 04:33:00,1.509,1.50905,1.50895,1.509,205800000.0
2009-11-17 04:34:00,1.509,1.5092,1.509,1.50905,310200000.0
2009-11-17 04:35:00,1.50905,1.50905,1.50895,1.50905,164100000.0
2009-11-17 04:36:00,1.50905,1.5091,1.50895,1.509,254200000.0
2009-11-17 04:37:00,1.509,1.509,1.50895,1.50895,328200000.0
2009-11-17 04:38:00,1.50895,1.509,1.5089,1.509,246200000.0
2009-11-17 04:39:00,1.509,1.5092,1.50895,1.5091,160000000.0
2009-11-17 04:40:00,1.5091,1.5091,1.509,1.50905,119100000.0
2009-11-17 04:41:00,1.50905,1.50905,1.509,1.509,92900000.0
2009-11-17 04:42:00,1.509,1.50915,1.509,1.50915,164500000.0
2009-11-17 04:43:00,1.50915,1.50915,1.509,1.5091,125200000.0
2009-11-17 04:44:00,1.5091,1.5091,1.50895,1.509,196100000.0
2009-11-17 04:45:00,1.509,1.5091,1.509,1.50905,53000000.0
2009-11-17 04:46:00,1.50905,1.50905,1.509,1.50905,42800000.0
2009-11-17 04:47:00,1.50905,1.50905,1.5089,1.50895,79400000.0
2009-11-17 04:48:00,1.50895,1.50905,1.50895,1.50905,45300000.0
2009-11-17 04:49:00,1.50905,1.50905,1.50895,1.50905,31200000.0
2009-11-17 04:50:00,1.50905,1.50905,1.50895,1.50895,17100000.0
2009-11-17 04:51:00,1.50905,1.50905,1.50905,1.50905,4000000.0
2009-11-17 04:52:00,1.50905,1.50905,1.50895,1.50905,37700000.0
2009-11-17 04:53:00,1.50905,1.50905,1.50895,1.50895,14600000.0
2009-11-17 04:54:00,1.50895,1.50905,1.50895,1.50905,13400000.0
2009-11-17 04:55:00,1.50905,1.50905,1.50895,1.50905,182800000.0
2009-11-17 04:56:00,1.50905,1.50905,1.50905,1.50905,17000000.0
2009-11-17 04:57:00,1.509,1.5091,1.50895,1.5091,118500000.0
2009-11-17 04:58:00,1.5091,1.50925,1.5091,1.50915,412600000.0
2009-11-17 04:59:00,1.5092,1.50925,1.50905,1.50905,411000000.0
2009-11-17 05:00:00,1.50905,1.50915,1.509,1.50915,416900001.0
2009-11-17 05:01:00,1.5091,1.50915,1.5091,1.5091,356000000.0
2009-11-17 05:02:00,1.50915,1.50915,1.5091,1.5091,222400000.0
2009-11-17 05:03:00,1.5091,1.50915,1.50905,1.50915,563600000.0
2009-11-17 05:04:00,1.50915,1.5092,1.50915,1.50915,124700000.0
2009-11-17 05:05:00,1.50915,1.5092,1.50915,1.50915,87400000.0
2009-11-17 05:06:00,1.5092,1.5092,1.50915,1.50915,163200000.0
2009-11-17 05:07:00,1.50915,1.5092,1.50915,1.50915,198500000.0
2009-11-17 05:08:00,1.50925,1.50925,1.50915,1.50915,292700000.0
2009-11-17 05:09:00,1.50915,1.5092,1.5091,1.50915,215200000.0
2009-11-17 05:10:00,1.50915,1.5092,1.5091,1.50915,306700000.0
2009-11-17 05:11:00,1.50915,1.5092,1.50915,1.50915,123100000.0
2009-11-17 05:12:00,1.50915,1.50915,1.50905,1.50915,134800000.0
2009-11-17 05:13:00,1.50915,1.5092,1.5091,1.50915,199800000.0
2009-11-17 05:14:00,1.50915,1.50915,1.50915,1.50915,22000000.0
2009-11-17 05:15:00,1.50915,1.50915,1.50905,1.50915,116200000.0
2009-11-17 05:16:00,1.50915,1.50915,1.50905,1.50915,195000000.0
2009-11-17 05:17:00,1.50915,1.50915,1.50915,1.50915,75600000.0
2009-11-17 05:18:00,1.50915,1.50915,1.509,1.50915,55800000.0
2009-11-17 05:19:00,1.50915,1.50915,1.509,1.50905,61400000.0
2009-11-17 05:20:00,1.50905,1.5091,1.50905,1.5091,149400000.0
2009-11-17 05:21:00,1.5091,1.5091,1.5091,1.5091,175700000.0
2009-11-17 05:22:00,1.5091,1.5091,1.5091,1.5091,214100000.0
2009-11-17 05:23:00,1.5091,1.5091,1.5091,1.5091,155100000.0
2009-11-17 05:24:00,1.5091,1.5091,1.5091,1.5091,153500000.0
2009-11-17 05:25:00,1.5091,1.50915,1.50905,1.50905,297700000.0
2009-11-17 05:26:00,1.50905,1.5092,1.509,1.50915,181800000.0
2009-11-17 05:27:00,1.50915,1.50915,1.50915,1.50915,191600000.0
2009-11-17 05:28:00,1.50915,1.50915,1.50915,1.50915,98200000.0
2009-11-17 05:29:00,1.50915,1.5092,1.50915,1.5092,55600000.0
2009-11-17 05:30:00,1.5092,1.5092,1.5091,1.5092,89200000.0
2009-11-17 05:31:00,1.5092,1.5092,1.5092,1.5092,14900000.0
2009-11-17 05:32:00,1.50915,1.5092,1.50915,1.5092,45200000.0
2009-11-17 05:33:00,1.5092,1.5092,1.509,1.50905,90300000.0
2009-11-17 05:34:00,1.50905,1.5092,1.509,1.50905,429000000.0
2009-11-17 05:35:00,1.50905,1.50905,1.509,1.50905,84800000.0
2009-11-17 05:36:00,1.50905,1.50905,1.509,1.50905,42600000.0
2009-11-17 05:37:00,1.50905,1.50905,1.50895,1.50895,49000000.0
2009-11-17 05:38:00,1.50905,1.50905,1.50905,1.50905,11000000.0
2009-11-17 05:39:00,1.50905,1.50905,1.509,1.50905,33700000.0
2009-11-17 05:40:00,1.50905,1.5091,1.50905,1.50905,135400000.0
2009-11-17 05:41:00,1.50905,1.5091,1.509,1.50905,206800000.0
2009-11-17 05:42:00,1.50905,1.50905,1.50905,1.50905,78900000.0
2009-11-17 05:43:00,1.50905,1.5091,1.50905,1.50905,177200000.0
2009-11-17 05:44:00,1.50905,1.50915,1.509,1.5091,164000001.0
2009-11-17 05:45:00,1.5091,1.50915,1.50905,1.5091,105700000.0
2009-11-17 05:46:00,1.50915,1.5092,1.509,1.509,397400000.0
2009-11-17 05:47:00,1.509,1.509,1.50895,1.509,256000000.0
2009-11-17 05:48:00,1.509,1.509,1.50895,1.509,116000000.0
2009-11-17 05:49:00,1.509,1.50905,1.509,1.509,64400000.0
2009-11-17 05:50:00,1.509,1.50905,1.509,1.50905,88000000.0
2009-11-17 05:51:00,1.50905,1.50905,1.50905,1.50905,151000000.0
2009-11-17 05:52:00,1.50905,1.5091,1.509,1.50905,88300000.0
2009-11-17 05:53:00,1.50905,1.5091,1.50905,1.50905,51900000.0
2009-11-17 05:54:00,1.50905,1.5092,1.50905,1.5091,81300000.0
2009-11-17 05:55:00,1.50905,1.50905,1.50905,1.50905,55700000.0
2009-11-17 05:56:00,1.50905,1.50905,1.509,1.50905,70900000.0
2009-11-17 05:57:00,1.50905,1.50905,1.509,1.50905,35100000.0
2009-11-17 05:58:00,1.50905,1.50905,1.50905,1.50905,13400000.0
2009-11-17 05:59:00,1.50905,1.5091,1.50895,1.5091,113600000.0
2009-11-17 06:00:00,1.5091,1.50915,1.5091,1.5091,106000000.0
2009-11-17 06:01:00,1.5091,1.5092,1.50905,1.50915,157000000.0
2009-11-17 06:02:00,1.5091,1.50915,1.50905,1.5091,111300000.0
2009-11-17 06:03:00,1.50905,1.5091,1.50905,1.50905,31600000.0
2009-11-17 06:04:00,1.50905,1.50915,1.50905,1.50915,21000000.0
2009-11-17 06:05:00,1.5091,1.50915,1.5091,1.5091,9000000.0
2009-11-17 06:06:00,1.5091,1.50915,1.5091,1.5091,18000000.0
2009-11-17 06:07:00,1.5091,1.5091,1.509,1.509,97100000.0
2009-11-17 06:08:00,1.50905,1.50905,1.509,1.509,104700000.0
2009-11-17 06:09:00,1.50905,1.5091,1.509,1.5091,116300000.0
2009-11-17 06:10:00,1.5091,1.50915,1.509,1.50915,73700000.0
2009-11-17 06:11:00,1.5091,1.50915,1.509,1.50905,109600000.0
2009-11-17 06:12:00,1.50905,1.5091,1.509,1.509,49700000.0
2009-11-17 06:13:00,1.50905,1.50915,1.50905,1.50905,168800000.0
2009-11-17 06:14:00,1.50905,1.50915,1.50905,1.50915,124600000.0
2009-11-17 06:15:00,1.5091,1.50915,1.509,1.50905,85400000.0
2009-11-17 06:16:00,1.50905,1.5091,1.50905,1.5091,74500000.0
2009-11-17 06:17:00,1.50905,1.5091,1.50895,1.509,372900000.0
2009-11-17 06:18:00,1.509,1.50905,1.509,1.509,106200000.0
2009-11-17 06:19:00,1.509,1.50905,1.509,1.509,115100000.0
2009-11-17 06:20:00,1.509,1.50915,1.50895,1.5091,228300000.0
2009-11-17 06:21:00,1.5091,1.50915,1.50905,1.50905,100100000.0
2009-11-17 06:22:00,1.50905,1.50915,1.50905,1.50915,72400000.0
2009-11-17 06:23:00,1.5091,1.50915,1.50905,1.50915,159300000.0
2009-11-17 06:24:00,1.50915,1.5092,1.50905,1.5091,194099999.0
2009-11-17 06:25:00,1.5091,1.50915,1.50905,1.50915,104500000.0
2009-11-17 06:26:00,1.5091,1.50925,1.5091,1.5092,146300000.0
2009-11-17 06:27:00,1.50925,1.5093,1.5092,1.5092,134900000.0
2009-11-17 06:28:00,1.5092,1.5092,1.5091,1.5091,162100000.0
2009-11-17 06:29:00,1.5091,1.50925,1.50905,1.50905,132500000.0
2009-11-17 06:30:00,1.5091,1.50915,1.50905,1.50915,301500000.0
2009-11-17 06:31:00,1.50915,1.50915,1.5091,1.5091,145000000.0
2009-11-17 06:32:00,1.5091,1.5091,1.50905,1.50905,132300000.0
2009-11-17 06:33:00,1.50905,1.50915,1.50905,1.5091,211500000.0
2009-11-17 06:34:00,1.50905,1.50915,1.50905,1.50915,20500000.0
2009-11-17 06:35:00,1.50915,1.5092,1.50915,1.50915,223800000.0
2009-11-17 06:36:00,1.50915,1.50915,1.50915,1.50915,32100000.0
2009-11-17 06:37:00,1.50915,1.50915,1.5091,1.50915,281500000.0
2009-11-17 06:38:00,1.50915,1.50915,1.50915,1.50915,136800000.0
2009-11-17 06:39:00,1.50915,1.50925,1.50915,1.50925,94600000.0
2009-11-17 06:40:00,1.50925,1.5093,1.50925,1.5093,99500000.0
2009-11-17 06:41:00,1.5093,1.5093,1.50925,1.50925,37200000.0
2009-11-17 06:42:00,1.50935,1.5094,1.50935,1.50935,115200000.0
2009-11-17 06:43:00,1.50935,1.5094,1.5092,1.50935,334700000.0
2009-11-17 06:44:00,1.50935,1.50945,1.50925,1.5093,146900000.0
2009-11-17 06:45:00,1.5093,1.50935,1.5093,1.50935,83800000.0
2009-11-17 06:46:00,1.50935,1.50935,1.5093,1.50935,198700000.0
2009-11-17 06:47:00,1.50935,1.5094,1.50935,1.5094,100200000.0
2009-11-17 06:48:00,1.5094,1.50945,1.50935,1.5094,27500000.0
2009-11-17 06:49:00,1.5094,1.5094,1.5093,1.50935,148800000.0
2009-11-17 06:50:00,1.50935,1.5094,1.50935,1.5094,287900000.0
2009-11-17 06:51:00,1.5094,1.5095,1.50935,1.50935,154100000.0
2009-11-17 06:52:00,1.50925,1.5094,1.50925,1.50925,342900000.0
2009-11-17 06:53:00,1.50925,1.5093,1.50925,1.50925,165200000.0
2009-11-17 06:54:00,1.50925,1.5093,1.50925,1.50925,116400000.0
2009-11-17 06:55:00,1.50925,1.50935,1.50925,1.50935,178199999.0
2009-11-17 06:56:00,1.50935,1.50935,1.5092,1.5093,65400000.0
2009-11-17 06:57:00,1.50925,1.50935,1.5092,1.5093,399000000.0
2009-11-17 06:58:00,1.5093,1.50935,1.50925,1.50935,282500000.0
2009-11-17 06:59:00,1.50935,1.50935,1.50925,1.50935,37100000.0
2009-11-17 07:00:00,1.50935,1.50935,1.50935,1.50935,37000000.0
2009-11-17 07:01:00,1.50935,1.5094,1.5093,1.5094,76700000.0
2009-11-17 07:02:00,1.5094,1.5094,1.50925,1.50925,166700000.0
2009-11-17 07:03:00,1.50925,1.50935,1.50925,1.50935,44500000.0
2009-11-17 07:04:00,1.50935,1.5094,1.50935,1.50935,207400000.0
2009-11-17 07:05:00,1.50935,1.50935,1.50935,1.50935,58600000.0
2009-11-17 07:06:00,1.50925,1.5093,1.50925,1.50925,47000000.0
2009-11-17 07:07:00,1.50925,1.50935,1.50925,1.50935,39600000.0
2009-11-17 07:08:00,1.50925,1.5093,1.50925,1.5093,2000000.0
2009-11-17 07:09:00,1.50925,1.5093,1.50925,1.5093,31000000.0
2009-11-17 07:10:00,1.5093,1.5094,1.5092,1.5093,179500000.0
2009-11-17 07:11:00,1.5093,1.5094,1.50925,1.50935,90500000.0
2009-11-17 07:12:00,1.50935,1.50935,1.50925,1.50925,53300000.0
2009-11-17 07:13:00,1.5093,1.5093,1.50925,1.5093,30700000.0
2009-11-17 07:14:00,1.5093,1.5093,1.50925,1.5093,25500000.0
2009-11-17 07:15:00,1.5093,1.50935,1.50925,1.50935,26500000.0
2009-11-17 07:16:00,1.50935,1.5094,1.5093,1.50935,69100000.0
2009-11-17 07:17:00,1.50935,1.50935,1.5093,1.5093,12600000.0
2009-11-17 07:18:00,1.50935,1.50935,1.5093,1.50935,18200000.0
2009-11-17 07:19:00,1.50935,1.50935,1.50935,1.50935,4000000.0
2009-11-17 07:20:00,1.50935,1.5094,1.50935,1.50935,45100000.0
2009-11-17 07:21:00,1.5093,1.50935,1.50925,1.5093,184600000.0
2009-11-17 07:22:00,1.5093,1.50935,1.50925,1.50925,317500000.0
2009-11-17 07:23:00,1.50925,1.50925,1.50915,1.50915,320100000.0
2009-11-17 07:24:00,1.5092,1.50935,1.50915,1.50925,274600000.0
2009-11-17 07:25:00,1.50925,1.50925,1.5092,1.50925,208800000.0
2009-11-17 07:26:00,1.5092,1.5093,1.5092,1.5092,836800000.0
2009-11-17 07:27:00,1.5092,1.5092,1.50915,1.50915,301600000.0
2009-11-17 07:28:00,1.50915,1.5092,1.50915,1.5092,98100000.0
2009-11-17 07:29:00,1.5092,1.50925,1.50915,1.5092,383500000.0
2009-11-17 07:30:00,1.5092,1.5092,1.50915,1.50915,339400000.0
2009-11-17 07:31:00,1.50915,1.5092,1.50915,1.50915,431500000.0
2009-11-17 07:32:00,1.50915,1.50925,1.50915,1.5092,405100000.0
2009-11-17 07:33:00,1.5092,1.50925,1.5092,1.50925,124700000.0
2009-11-17 07:34:00,1.5092,1.50925,1.5092,1.50925,74600000.0
2009-11-17 07:35:00,1.50925,1.5093,1.5092,1.50925,108100000.0
2009-11-17 07:36:00,1.50925,1.50925,1.5091,1.50915,116500000.0
2009-11-17 07:37:00,1.50915,1.5092,1.50915,1.5092,230400000.0
2009-11-17 07:38:00,1.5092,1.50925,1.50915,1.5092,160000000.0
2009-11-17 07:39:00,1.5092,1.50925,1.5092,1.50925,191500000.0
2009-11-17 07:40:00,1.5092,1.50925,1.5091,1.5091,353500000.0
2009-11-17 07:41:00,1.5091,1.50915,1.5091,1.50915,66000000.0
2009-11-17 07:42:00,1.50915,1.50915,1.50915,1.50915,262000000.0
2009-11-17 07:43:00,1.50915,1.50915,1.50905,1.50915,265000001.0
2009-11-17 07:44:00,1.50915,1.5092,1.5091,1.50915,216100000.0
2009-11-17 07:45:00,1.50915,1.50925,1.50915,1.50915,90000000.0
2009-11-17 07:46:00,1.50915,1.50935,1.5091,1.50935,216600000.0
2009-11-17 07:47:00,1.50935,1.50935,1.50915,1.50915,183800000.0
2009-11-17 07:48:00,1.5092,1.5092,1.5091,1.5092,136900000.0
2009-11-17 07:49:00,1.5093,1.50935,1.5092,1.5092,141900000.0
2009-11-17 07:50:00,1.5092,1.5092,1.5092,1.5092,49500000.0
2009-11-17 07:51:00,1.5092,1.5092,1.5092,1.5092,34500000.0
2009-11-17 07:52:00,1.5092,1.5092,1.5092,1.5092,4800000.0
2009-11-17 07:53:00,1.5092,1.5092,1.5092,1.5092,7400000.0
2009-11-17 07:54:00,1.5092,1.50925,1.50915,1.50925,284400000.0
2009-11-17 07:55:00,1.50925,1.50925,1.5092,1.50925,24900000.0
2009-11-17 07:56:00,1.50925,1.5093,1.50925,1.50925,37300000.0
2009-11-17 07:57:00,1.50925,1.50935,1.50925,1.50935,108000000.0
2009-11-17 07:58:00,1.50935,1.5094,1.50925,1.5093,293000000.0
2009-11-17 07:59:00,1.50935,1.50935,1.50915,1.50915,237000000.0
2009-11-17 08:00:00,1.5092,1.50925,1.50915,1.50915,95200000.0
2009-11-17 08:01:00,1.50915,1.50925,1.50915,1.50925,183900000.0
2009-11-17 08:02:00,1.5092,1.5092,1.5091,1.50915,433200000.0
2009-11-17 08:03:00,1.50915,1.50925,1.50915,1.50925,253600000.0
2009-11-17 08:04:00,1.50915,1.50925,1.5091,1.5092,303400000.0
2009-11-17 08:05:00,1.5092,1.50935,1.5092,1.50925,277600000.0
2009-11-17 08:06:00,1.5093,1.5093,1.5092,1.50925,50500000.0
2009-11-17 08:07:00,1.50925,1.5093,1.5092,1.5093,82900000.0
2009-11-17 08:08:00,1.5093,1.5093,1.50925,1.50925,55300000.0
2009-11-17 08:09:00,1.50925,1.50925,1.50925,1.50925,42300000.0
2009-11-17 08:10:00,1.50925,1.50925,1.50915,1.50915,124700000.0
2009-11-17 08:11:00,1.50915,1.50925,1.5091,1.50915,410800000.0
2009-11-17 08:12:00,1.50915,1.50925,1.509,1.5091,420100000.0
2009-11-17 08:13:00,1.50915,1.5093,1.50905,1.50915,283700000.0
2009-11-17 08:14:00,1.50915,1.5094,1.5091,1.50915,192700000.0
2009-11-17 08:15:00,1.50915,1.5093,1.50915,1.50925,77400000.0
2009-11-17 08:16:00,1.5093,1.50935,1.5092,1.50925,144100000.0
2009-11-17 08:17:00,1.50925,1.5093,1.50925,1.50925,88400000.0
2009-11-17 08:18:00,1.5093,1.50945,1.5093,1.5093,123000000.0
2009-11-17 08:19:00,1.5093,1.5095,1.5093,1.5094,278200000.0
2009-11-17 08:20:00,1.5094,1.5094,1.5093,1.5094,335600000.0
2009-11-17 08:21:00,1.5094,1.50945,1.50925,1.50935,178000000.0
2009-11-17 08:22:00,1.5094,1.50945,1.50935,1.50945,51000000.0
2009-11-17 08:23:00,1.50945,1.50945,1.5094,1.5094,47200000.0
2009-11-17 08:24:00,1.5094,1.5094,1.5092,1.5093,145400000.0
2009-11-17 08:25:00,1.50925,1.50935,1.50925,1.50935,70200000.0
2009-11-17 08:26:00,1.50935,1.50945,1.50925,1.50925,114700000.0
2009-11-17 08:27:00,1.50925,1.50925,1.50925,1.50925,102400000.0
2009-11-17 08:28:00,1.50925,1.50935,1.50925,1.5093,408100000.0
2009-11-17 08:29:00,1.5093,1.50935,1.50905,1.5091,479099999.0
2009-11-17 08:30:00,1.5091,1.50915,1.50905,1.5091,323300000.0
2009-11-17 08:31:00,1.5091,1.50915,1.50905,1.50915,82900000.0
2009-11-17 08:32:00,1.50915,1.50915,1.50895,1.50915,77000000.0
2009-11-17 08:33:00,1.50915,1.5092,1.5091,1.5091,117200000.0
2009-11-17 08:34:00,1.50915,1.50915,1.50915,1.50915,23000000.0
2009-11-17 08:35:00,1.50915,1.5092,1.509,1.50915,187700000.0
2009-11-17 08:36:00,1.50915,1.5092,1.5091,1.50915,256100000.0
2009-11-17 08:37:00,1.50915,1.5092,1.50905,1.50905,112700000.0
2009-11-17 08:38:00,1.50905,1.50905,1.509,1.50905,293000000.0
2009-11-17 08:39:00,1.50905,1.5091,1.509,1.5091,112300000.0
2009-11-17 08:40:00,1.5091,1.50915,1.50905,1.50915,348800000.0
2009-11-17 08:41:00,1.5091,1.5092,1.50905,1.5091,230700000.0
2009-11-17 08:42:00,1.50915,1.50915,1.50905,1.50915,77400000.0
2009-11-17 08:43:00,1.50915,1.50915,1.5091,1.50915,20000000.0
2009-11-17 08:44:00,1.5091,1.5092,1.5091,1.5092,15700000.0
2009-11-17 08:45:00,1.50915,1.5092,1.50905,1.5091,122400000.0
2009-11-17 08:46:00,1.50915,1.50915,1.5089,1.50905,328200000.0
2009-11-17 08:47:00,1.50905,1.5091,1.50885,1.5089,232800000.0
2009-11-17 08:48:00,1.5089,1.50905,1.50885,1.509,200800000.0
2009-11-17 08:49:00,1.509,1.5091,1.5088,1.50885,664399999.0
2009-11-17 08:50:00,1.50885,1.50905,1.50875,1.5089,366000000.0
2009-11-17 08:51:00,1.5089,1.50905,1.5089,1.509,355400000.0
2009-11-17 08:52:00,1.509,1.50915,1.509,1.5091,259100000.0
2009-11-17 08:53:00,1.5091,1.50915,1.50905,1.50905,344800000.0
2009-11-17 08:54:00,1.50905,1.50915,1.50905,1.50905,326300000.0
2009-11-17 08:55:00,1.50905,1.50915,1.509,1.50905,354600000.0
2009-11-17 08:56:00,1.50905,1.50905,1.50905,1.50905,94200000.0
2009-11-17 08:57:00,1.50905,1.50915,1.50905,1.50915,69400000.0
2009-11-17 08:58:00,1.50915,1.50915,1.509,1.5091,352900000.0
2009-11-17 08:59:00,1.50915,1.50915,1.509,1.50905,666300000.0
2009-11-17 09:00:00,1.50905,1.50925,1.50905,1.5091,173500000.0
2009-11-17 09:01:00,1.5091,1.5092,1.5091,1.5092,273100000.0
2009-11-17 09:02:00,1.5092,1.50925,1.509,1.5091,96200000.0
2009-11-17 09:03:00,1.50905,1.50915,1.50905,1.5091,104600000.0
2009-11-17 09:04:00,1.5091,1.5091,1.5091,1.5091,33000000.0
2009-11-17 09:05:00,1.5091,1.5091,1.5091,1.5091,77800000.0
2009-11-17 09:06:00,1.5091,1.5091,1.5091,1.5091,22500000.0
2009-11-17 09:07:00,1.5091,1.5091,1.50905,1.5091,130100000.0
2009-11-17 09:08:00,1.5091,1.50915,1.509,1.509,156600000.0
2009-11-17 09:09:00,1.509,1.5091,1.509,1.509,372600000.0
2009-11-17 09:10:00,1.509,1.50905,1.509,1.50905,226400000.0
2009-11-17 09:11:00,1.50905,1.5091,1.50905,1.50905,46800000.0
2009-11-17 09:12:00,1.50905,1.50905,1.50905,1.50905,9000000.0
2009-11-17 09:13:00,1.50905,1.5091,1.509,1.50905,117700000.0
2009-11-17 09:14:00,1.50905,1.50905,1.50895,1.509,155700000.0
2009-11-17 09:15:00,1.509,1.50905,1.50895,1.50895,315000000.0
2009-11-17 09:16:00,1.50895,1.50905,1.50895,1.509,287900000.0
2009-11-17 09:17:00,1.509,1.5091,1.509,1.509,448900000.0
2009-11-17 09:18:00,1.509,1.50915,1.509,1.509,441700001.0
2009-11-17 09:19:00,1.509,1.509,1.509,1.509,118500000.0
2009-11-17 09:20:00,1.509,1.509,1.509,1.509,28400000.0
2009-11-17 09:21:00,1.509,1.50905,1.50895,1.50905,74300000.0
2009-11-17 09:22:00,1.50905,1.50905,1.50895,1.50905,99200000.0
2009-11-17 09:23:00,1.50905,1.50915,1.50895,1.50905,167100000.0
2009-11-17 09:24:00,1.50905,1.5091,1.50895,1.509,264700000.0
2009-11-17 09:25:00,1.509,1.50905,1.509,1.50905,103400000.0
2009-11-17 09:26:00,1.50905,1.5092,1.50905,1.50915,325900000.0
2009-11-17 09:27:00,1.50905,1.50925,1.509,1.50925,387700000.0
2009-11-17 09:28:00,1.50925,1.50945,1.5092,1.50935,273300000.0
2009-11-17 09:29:00,1.5093,1.50945,1.5092,1.50945,356100000.0
2009-11-17 09:30:00,1.50945,1.50955,1.50935,1.5095,321700000.0
2009-11-17 09:31:00,1.5095,1.5095,1.5095,1.5095,112700000.0
2009-11-17 09:32:00,1.50945,1.5095,1.50945,1.5095,68800000.0
2009-11-17 09:33:00,1.5095,1.5096,1.50935,1.50955,221000000.0
2009-11-17 09:34:00,1.50955,1.50955,1.5095,1.5095,156900000.0
2009-11-17 09:35:00,1.5095,1.5095,1.50925,1.5093,448300000.0
2009-11-17 09:36:00,1.5093,1.5096,1.5093,1.50945,284600000.0
2009-11-17 09:37:00,1.50945,1.50945,1.5094,1.50945,77600000.0
2009-11-17 09:38:00,1.50945,1.50945,1.50935,1.5094,184100000.0
2009-11-17 09:39:00,1.5094,1.50945,1.50935,1.50945,486300000.0
2009-11-17 09:40:00,1.50945,1.5096,1.5094,1.50945,335000000.0
2009-11-17 09:41:00,1.5095,1.5096,1.5094,1.5094,312300000.0
2009-11-17 09:42:00,1.5094,1.5095,1.50935,1.50945,461700000.0
2009-11-17 09:43:00,1.5094,1.5094,1.50915,1.5092,227700000.0
2009-11-17 09:44:00,1.5092,1.5092,1.50895,1.50905,246700000.0
2009-11-17 09:45:00,1.50905,1.5091,1.509,1.5091,387100000.0
2009-11-17 09:46:00,1.5091,1.50935,1.50895,1.50925,647500000.0
2009-11-17 09:47:00,1.50925,1.5093,1.50915,1.50915,323400000.0
2009-11-17 09:48:00,1.50915,1.5093,1.5091,1.5092,317600000.0
2009-11-17 09:49:00,1.5092,1.5092,1.5091,1.5091,353899999.0
2009-11-17 09:50:00,1.50915,1.50925,1.5091,1.5092,257400000.0
2009-11-17 09:51:00,1.50925,1.50925,1.5091,1.5092,353600000.0
2009-11-17 09:52:00,1.5092,1.50925,1.5091,1.5092,314000000.0
2009-11-17 09:53:00,1.5092,1.50925,1.5091,1.5091,352399999.0
2009-11-17 09:54:00,1.5091,1.5093,1.5091,1.5091,284700000.0
2009-11-17 09:55:00,1.50915,1.50915,1.509,1.5091,318400000.0
2009-11-17 09:56:00,1.50915,1.50915,1.50895,1.509,208100001.0
2009-11-17 09:57:00,1.509,1.50905,1.50885,1.5089,443800000.0
2009-11-17 09:58:00,1.5089,1.509,1.50875,1.5088,362800000.0
2009-11-17 09:59:00,1.5088,1.5089,1.50875,1.50885,257700000.0
2009-11-17 10:00:00,1.50885,1.50905,1.50885,1.509,385400000.0
2009-11-17 10:01:00,1.509,1.5091,1.50895,1.5091,147900000.0
2009-11-17 10:02:00,1.5091,1.5091,1.50895,1.509,355900000.0
2009-11-17 10:03:00,1.509,1.50905,1.50895,1.509,222600000.0
2009-11-17 10:04:00,1.50895,1.5093,1.5089,1.5092,239600000.0
2009-11-17 10:05:00,1.50925,1.50965,1.50915,1.5096,359100000.0
2009-11-17 10:06:00,1.50965,1.5097,1.50935,1.5094,439500000.0
2009-11-17 10:07:00,1.50945,1.5097,1.5094,1.5096,489400001.0
2009-11-17 10:08:00,1.5096,1.5101,1.5096,1.50995,920000000.0
2009-11-17 10:09:00,1.5099,1.5099,1.50975,1.50975,164400000.0
2009-11-17 10:10:00,1.50975,1.50975,1.5097,1.50975,251900000.0
2009-11-17 10:11:00,1.50975,1.50975,1.5097,1.50975,120300000.0
2009-11-17 10:12:00,1.50975,1.50975,1.50965,1.5097,115700000.0
2009-11-17 10:13:00,1.5097,1.5098,1.5096,1.5097,229300000.0
2009-11-17 10:14:00,1.5097,1.50975,1.50965,1.50975,322300000.0
2009-11-17 10:15:00,1.50975,1.5099,1.50965,1.50985,309100000.0
2009-11-17 10:16:00,1.50985,1.5099,1.5098,1.5099,326800000.0
2009-11-17 10:17:00,1.5099,1.51005,1.5098,1.51,570400000.0
2009-11-17 10:18:00,1.51,1.51005,1.50985,1.50985,628400000.0
2009-11-17 10:19:00,1.50985,1.50995,1.5098,1.50985,409600000.0
2009-11-17 10:20:00,1.50985,1.5099,1.5098,1.5098,481900000.0
2009-11-17 10:21:00,1.5098,1.50985,1.5097,1.50985,315000001.0
2009-11-17 10:22:00,1.50985,1.50985,1.5098,1.5098,376000000.0
2009-11-17 10:23:00,1.5098,1.5099,1.5098,1.5099,350300000.0
2009-11-17 10:24:00,1.50985,1.5099,1.50985,1.50985,242700000.0
2009-11-17 10:25:00,1.50985,1.50995,1.5098,1.5099,257100000.0
2009-11-17 10:26:00,1.5099,1.5099,1.50985,1.5099,100400000.0
2009-11-17 10:27:00,1.50985,1.5099,1.5098,1.50985,184200000.0
2009-11-17 10:28:00,1.50985,1.51005,1.5098,1.50995,194400000.0
2009-11-17 10:29:00,1.50995,1.5101,1.5099,1.51005,141800000.0
2009-11-17 10:30:00,1.5101,1.5101,1.51,1.51005,177100000.0
2009-11-17 10:31:00,1.51005,1.51025,1.51005,1.5102,641900002.0
2009-11-17 10:32:00,1.51025,1.51025,1.51005,1.51015,592700002.0
2009-11-17 10:33:00,1.5101,1.51025,1.5101,1.5101,867799999.0
2009-11-17 10:34:00,1.51015,1.5102,1.51005,1.5101,376500000.0
2009-11-17 10:35:00,1.5101,1.5102,1.51005,1.5102,782000001.0
2009-11-17 10:36:00,1.5102,1.51025,1.51005,1.51015,596400001.0
2009-11-17 10:37:00,1.51015,1.5102,1.51005,1.5102,290300000.0
2009-11-17 10:38:00,1.5102,1.5102,1.51015,1.5102,184000000.0
2009-11-17 10:39:00,1.5102,1.51025,1.5101,1.51015,302700000.0
2009-11-17 10:40:00,1.51015,1.5102,1.51015,1.5102,174700000.0
2009-11-17 10:41:00,1.51015,1.5102,1.51015,1.5102,160500000.0
2009-11-17 10:42:00,1.5102,1.51025,1.5101,1.5101,402300001.0
2009-11-17 10:43:00,1.5101,1.5103,1.5101,1.5102,422400000.0
2009-11-17 10:44:00,1.51025,1.5104,1.51025,1.5104,469000000.0
2009-11-17 10:45:00,1.5104,1.51045,1.51025,1.5104,541000003.0
2009-11-17 10:46:00,1.51035,1.5104,1.51025,1.5103,612400001.0
2009-11-17 10:47:00,1.51025,1.5104,1.51025,1.51025,989199999.0
2009-11-17 10:48:00,1.51025,1.51035,1.51025,1.51025,537400000.0
2009-11-17 10:49:00,1.51025,1.5104,1.5102,1.51025,236699998.0
2009-11-17 10:50:00,1.51025,1.5103,1.5102,1.5102,797400000.0
2009-11-17 10:51:00,1.5102,1.5103,1.5102,1.5102,472600000.0
2009-11-17 10:52:00,1.51025,1.51025,1.5102,1.51025,279800000.0
2009-11-17 10:53:00,1.51025,1.51025,1.51015,1.5102,416900000.0
2009-11-17 10:54:00,1.5102,1.51025,1.5101,1.51015,402500000.0
2009-11-17 10:55:00,1.51015,1.5102,1.51015,1.5102,341900000.0
2009-11-17 10:56:00,1.5102,1.5102,1.51015,1.51015,326599999.0
2009-11-17 10:57:00,1.5102,1.5102,1.51015,1.51015,293900000.0
2009-11-17 10:58:00,1.51015,1.51015,1.51015,1.51015,307700000.0
2009-11-17 10:59:00,1.51015,1.51015,1.50995,1.50995,582900000.0
2009-11-17 11:00:00,1.50995,1.5101,1.50995,1.51,413900000.0
2009-11-17 11:01:00,1.51,1.51015,1.51,1.5101,124200000.0
2009-11-17 11:02:00,1.5101,1.51015,1.5101,1.51015,69000000.0
2009-11-17 11:03:00,1.51015,1.51015,1.5101,1.51015,103100000.0
2009-11-17 11:04:00,1.51015,1.5102,1.51015,1.51015,112400000.0
2009-11-17 11:05:00,1.51015,1.5102,1.5101,1.51015,96100000.0
2009-11-17 11:06:00,1.5101,1.5102,1.5101,1.5102,193900000.0
2009-11-17 11:07:00,1.51015,1.5102,1.51015,1.51015,119400000.0
2009-11-17 11:08:00,1.5102,1.51035,1.5101,1.51025,390300000.0
2009-11-17 11:09:00,1.51025,1.51025,1.51015,1.5102,233300000.0
2009-11-17 11:10:00,1.5102,1.51025,1.51015,1.51015,202800000.0
2009-11-17 11:11:00,1.51015,1.51025,1.51015,1.5102,559899998.0
2009-11-17 11:12:00,1.5102,1.5102,1.5101,1.51015,470600000.0
2009-11-17 11:13:00,1.5102,1.5102,1.51015,1.51015,203700000.0
2009-11-17 11:14:00,1.51015,1.51035,1.51015,1.5103,329600000.0
2009-11-17 11:15:00,1.5103,1.51035,1.5103,1.51035,193200000.0
2009-11-17 11:16:00,1.5103,1.51035,1.51015,1.51025,779799998.0
2009-11-17 11:17:00,1.51025,1.51025,1.51015,1.5102,566400003.0
2009-11-17 11:18:00,1.51025,1.51035,1.51015,1.51025,929500004.0
2009-11-17 11:19:00,1.5103,1.5103,1.5101,1.5102,584600000.0
2009-11-17 11:20:00,1.5102,1.51025,1.51015,1.5102,413400001.0
2009-11-17 11:21:00,1.5102,1.51025,1.51015,1.5102,439300000.0
2009-11-17 11:22:00,1.5102,1.5102,1.51015,1.5102,466100001.0
2009-11-17 11:23:00,1.5102,1.51025,1.51015,1.51025,358200000.0
2009-11-17 11:24:00,1.51025,1.51035,1.5102,1.5103,707699998.0
2009-11-17 11:25:00,1.51035,1.51035,1.51015,1.51025,792699999.0
2009-11-17 11:26:00,1.5103,1.51035,1.51025,1.51025,415600000.0
2009-11-17 11:27:00,1.5103,1.51035,1.51025,1.51035,579200000.0
2009-11-17 11:28:00,1.51035,1.51035,1.5102,1.51025,784900000.0
2009-11-17 11:29:00,1.5103,1.51035,1.5102,1.5102,411700000.0
2009-11-17 11:30:00,1.5102,1.51035,1.5102,1.51035,599799999.0
2009-11-17 11:31:00,1.51035,1.51035,1.51035,1.51035,67760000.0
2009-11-17 11:32:00,1.51035,1.51035,1.51015,1.5102,142360001.0
2009-11-17 11:33:00,1.51025,1.5104,1.51025,1.5103,352000000.0
2009-11-17 11:34:00,1.5103,1.5104,1.5102,1.5102,426299998.0
2009-11-17 11:35:00,1.5102,1.51035,1.5102,1.5103,469900002.0
2009-11-17 11:36:00,1.5103,1.51035,1.5102,1.5103,367200000.0
2009-11-17 11:37:00,1.5103,1.51065,1.5103,1.51055,449500000.0
2009-11-17 11:38:00,1.5105,1.51065,1.5105,1.51055,221600000.0
2009-11-17 11:39:00,1.51055,1.51055,1.5105,1.51055,189800000.0
2009-11-17 11:40:00,1.51055,1.5106,1.5105,1.51055,144700000.0
2009-11-17 11:41:00,1.51055,1.51055,1.5104,1.51045,310000000.0
2009-11-17 11:42:00,1.51045,1.51045,1.5104,1.51045,219100000.0
2009-11-17 11:43:00,1.51045,1.51045,1.51035,1.51035,247200000.0
2009-11-17 11:44:00,1.51035,1.51035,1.5102,1.5102,137100000.0
2009-11-17 11:45:00,1.5102,1.51025,1.51015,1.5102,231100000.0
2009-11-17 11:46:00,1.5102,1.51025,1.51015,1.51025,223600000.0
2009-11-17 11:47:00,1.51025,1.51035,1.5102,1.5102,488700000.0
2009-11-17 11:48:00,1.5102,1.5104,1.5102,1.51035,130400000.0
2009-11-17 11:49:00,1.51035,1.51045,1.51035,1.51035,275100000.0
2009-11-17 11:50:00,1.51035,1.51035,1.51025,1.5103,250900000.0
2009-11-17 11:51:00,1.5103,1.5104,1.5103,1.5103,152100000.0
2009-11-17 11:52:00,1.5103,1.51035,1.51025,1.51035,275900000.0
2009-11-17 11:53:00,1.51035,1.51035,1.51025,1.51025,75000000.0
2009-11-17 11:54:00,1.51025,1.51035,1.5102,1.51035,200200000.0
2009-11-17 11:55:00,1.51035,1.51045,1.51035,1.51045,47800000.0
2009-11-17 11:56:00,1.5104,1.5104,1.51035,1.51035,139400000.0
2009-11-17 11:57:00,1.51035,1.5104,1.5103,1.51035,196000000.0
2009-11-17 11:58:00,1.51035,1.5105,1.5103,1.51045,343600001.0
2009-11-17 11:59:00,1.5105,1.5105,1.5104,1.5104,145000000.0
2009-11-17 12:00:00,1.51045,1.5105,1.5104,1.5104,102300000.0
2009-11-17 12:01:00,1.5104,1.51045,1.51035,1.5104,129600000.0
2009-11-17 12:02:00,1.5104,1.5104,1.5104,1.5104,39900000.0
2009-11-17 12:03:00,1.5104,1.51045,1.51035,1.5104,96300000.0
2009-11-17 12:04:00,1.5104,1.5104,1.51035,1.5104,123699999.0
2009-11-17 12:05:00,1.5104,1.51045,1.5104,1.51045,63000000.0
2009-11-17 12:06:00,1.5105,1.5105,1.5103,1.5103,105400000.0
2009-11-17 12:07:00,1.51035,1.51045,1.51035,1.51045,145500000.0
2009-11-17 12:08:00,1.51045,1.51045,1.51035,1.51035,60700000.0
2009-11-17 12:09:00,1.51035,1.51035,1.51025,1.5103,232200001.0
2009-11-17 12:10:00,1.51025,1.51035,1.51025,1.51035,252100000.0
2009-11-17 12:11:00,1.51035,1.51035,1.5103,1.51035,234000000.0
2009-11-17 12:12:00,1.51035,1.51045,1.5103,1.51045,488800000.0
2009-11-17 12:13:00,1.51045,1.5106,1.51045,1.51055,281100000.0
2009-11-17 12:14:00,1.51055,1.51065,1.5105,1.51065,475100000.0
2009-11-17 12:15:00,1.51065,1.51065,1.5105,1.51055,516800000.0
2009-11-17 12:16:00,1.51055,1.51065,1.51055,1.51065,133000000.0
2009-11-17 12:17:00,1.51065,1.51065,1.5106,1.51065,371800000.0
2009-11-17 12:18:00,1.51065,1.51065,1.5106,1.51065,417700000.0
2009-11-17 12:19:00,1.5106,1.51075,1.5106,1.51065,547200000.0
2009-11-17 12:20:00,1.51065,1.51065,1.51055,1.51055,385500000.0
2009-11-17 12:21:00,1.51055,1.51065,1.51055,1.51055,346400000.0
2009-11-17 12:22:00,1.5106,1.5109,1.51055,1.5108,595300001.0
2009-11-17 12:23:00,1.5109,1.51095,1.5107,1.51075,596400000.0
2009-11-17 12:24:00,1.5108,1.51085,1.5107,1.51075,774100001.0
2009-11-17 12:25:00,1.5108,1.5109,1.5107,1.51075,835499995.0
2009-11-17 12:26:00,1.51075,1.5109,1.5107,1.5108,483599999.0
2009-11-17 12:27:00,1.51085,1.51085,1.5107,1.51075,731000003.0
2009-11-17 12:28:00,1.5108,1.5109,1.5107,1.5108,339799997.0
2009-11-17 12:29:00,1.5108,1.51085,1.51065,1.5108,546400007.0
2009-11-17 12:30:00,1.5108,1.5108,1.5107,1.5107,745299995.0
2009-11-17 12:31:00,1.51075,1.5108,1.51065,1.5107,556500001.0
2009-11-17 12:32:00,1.5107,1.51115,1.5107,1.5108,1002100002.0
2009-11-17 12:33:00,1.5109,1.51095,1.51075,1.5108,341100000.0
2009-11-17 12:34:00,1.5108,1.51095,1.51075,1.51095,552700000.0
2009-11-17 12:35:00,1.51085,1.511,1.5108,1.51095,198500000.0
2009-11-17 12:36:00,1.5109,1.51095,1.5108,1.51095,257899998.0
2009-11-17 12:37:00,1.5109,1.51095,1.51085,1.51085,66000000.0
2009-11-17 12:38:00,1.51085,1.5109,1.5108,1.5109,185100000.0
2009-11-17 12:39:00,1.5109,1.511,1.5108,1.51085,399099998.0
2009-11-17 12:40:00,1.5108,1.51085,1.51075,1.5108,364000000.0
2009-11-17 12:41:00,1.5108,1.51085,1.51075,1.5108,121700000.0
2009-11-17 12:42:00,1.5108,1.5108,1.51065,1.5108,363600000.0
2009-11-17 12:43:00,1.51075,1.5108,1.51065,1.5107,166700000.0
2009-11-17 12:44:00,1.51065,1.5107,1.5106,1.5106,393900000.0
2009-11-17 12:45:00,1.5106,1.5108,1.5106,1.51075,449600000.0
2009-11-17 12:46:00,1.51075,1.511,1.51075,1.511,579500000.0
2009-11-17 12:47:00,1.5109,1.51095,1.51085,1.5109,596900002.0
2009-11-17 12:48:00,1.5109,1.511,1.51085,1.51095,604900002.0
2009-11-17 12:49:00,1.51095,1.5111,1.5109,1.51105,648900004.0
2009-11-17 12:50:00,1.51105,1.5111,1.511,1.51105,240500000.0
2009-11-17 12:51:00,1.51105,1.5111,1.51095,1.51105,472200000.0
2009-11-17 12:52:00,1.5111,1.51115,1.5109,1.5109,830799999.0
2009-11-17 12:53:00,1.5109,1.51115,1.51085,1.511,542099999.0
2009-11-17 12:54:00,1.511,1.5111,1.51095,1.511,438799999.0
2009-11-17 12:55:00,1.511,1.5111,1.51085,1.51095,375399998.0
2009-11-17 12:56:00,1.51095,1.511,1.51075,1.5108,249300004.0
2009-11-17 12:57:00,1.51085,1.51085,1.5108,1.5108,264100000.0
2009-11-17 12:58:00,1.51085,1.5109,1.5107,1.51075,530499999.0
2009-11-17 12:59:00,1.51075,1.5109,1.51065,1.5109,533400000.0
2009-11-17 13:00:00,1.5109,1.511,1.5108,1.5109,843099996.0
2009-11-17 13:01:00,1.51095,1.51105,1.5109,1.51095,198900000.0
2009-11-17 13:02:00,1.511,1.511,1.5109,1.5109,117600000.0
2009-11-17 13:03:00,1.5109,1.51095,1.51085,1.5109,210500000.0
2009-11-17 13:04:00,1.51095,1.511,1.51085,1.5109,275300000.0
2009-11-17 13:05:00,1.5109,1.51095,1.51085,1.51085,228200000.0
2009-11-17 13:06:00,1.51085,1.51085,1.51075,1.51075,284500000.0
2009-11-17 13:07:00,1.51075,1.5108,1.51075,1.51075,223700000.0
2009-11-17 13:08:00,1.51075,1.5108,1.51075,1.51075,193400000.0
2009-11-17 13:09:00,1.51075,1.5108,1.51065,1.5107,206600000.0
2009-11-17 13:10:00,1.5107,1.5108,1.51065,1.51065,121000000.0
2009-11-17 13:11:00,1.51065,1.5107,1.51065,1.51065,168700000.0
2009-11-17 13:12:00,1.51065,1.51075,1.5106,1.51075,273600000.0
2009-11-17 13:13:00,1.51075,1.51075,1.5106,1.5106,286700000.0
2009-11-17 13:14:00,1.5106,1.51065,1.51055,1.5106,223500000.0
2009-11-17 13:15:00,1.5106,1.51065,1.51055,1.51055,153000000.0
2009-11-17 13:16:00,1.5105,1.51065,1.5105,1.5106,152500000.0
2009-11-17 13:17:00,1.5106,1.5107,1.5106,1.51065,198500000.0
2009-11-17 13:18:00,1.51065,1.51075,1.5106,1.51075,191100001.0
2009-11-17 13:19:00,1.51075,1.5108,1.5107,1.51075,303400000.0
2009-11-17 13:20:00,1.51075,1.51085,1.51075,1.51085,274100000.0
2009-11-17 13:21:00,1.5108,1.5109,1.51075,1.5109,423100000.0
2009-11-17 13:22:00,1.51085,1.51105,1.51085,1.51085,228000000.0
2009-11-17 13:23:00,1.5109,1.51105,1.51085,1.511,349000000.0
2009-11-17 13:24:00,1.511,1.51105,1.5109,1.51095,169400000.0
2009-11-17 13:25:00,1.51095,1.511,1.5109,1.51095,80500000.0
2009-11-17 13:26:00,1.51095,1.51095,1.5109,1.5109,123000000.0
2009-11-17 13:27:00,1.5109,1.51105,1.5109,1.51095,197500000.0
2009-11-17 13:28:00,1.51095,1.511,1.5109,1.51095,173000000.0
2009-11-17 13:29:00,1.5109,1.51105,1.5109,1.51105,116100000.0
2009-11-17 13:30:00,1.51105,1.51115,1.51095,1.511,303500000.0
2009-11-17 13:31:00,1.51105,1.5111,1.51095,1.51105,154800000.0
2009-11-17 13:32:00,1.51105,1.5111,1.51095,1.51105,152100000.0
2009-11-17 13:33:00,1.5111,1.5111,1.51095,1.511,150800000.0
2009-11-17 13:34:00,1.51105,1.5111,1.51095,1.51095,100500000.0
2009-11-17 13:35:00,1.51095,1.51095,1.5109,1.51095,202300000.0
2009-11-17 13:36:00,1.51095,1.511,1.5109,1.5109,169100000.0
2009-11-17 13:37:00,1.51095,1.51095,1.5109,1.51095,147600000.0
2009-11-17 13:38:00,1.511,1.511,1.5109,1.5109,85700000.0
2009-11-17 13:39:00,1.51095,1.51095,1.51075,1.5108,221700000.0
2009-11-17 13:40:00,1.5108,1.51085,1.51075,1.5108,144300000.0
2009-11-17 13:41:00,1.51075,1.5109,1.5107,1.51075,384800000.0
2009-11-17 13:42:00,1.51075,1.51085,1.51075,1.51085,219400000.0
2009-11-17 13:43:00,1.5108,1.5108,1.5108,1.5108,42400000.0
2009-11-17 13:44:00,1.5108,1.51085,1.51075,1.5108,115700000.0
2009-11-17 13:45:00,1.51075,1.5109,1.51075,1.51085,251900000.0
2009-11-17 13:46:00,1.51085,1.5109,1.5108,1.51085,140000000.0
2009-11-17 13:47:00,1.51085,1.51085,1.5108,1.5108,172800000.0
2009-11-17 13:48:00,1.51085,1.51085,1.5108,1.5108,129900000.0
2009-11-17 13:49:00,1.5108,1.5109,1.51075,1.51085,264900000.0
2009-11-17 13:50:00,1.5108,1.51085,1.51075,1.5108,153800000.0
2009-11-17 13:51:00,1.51075,1.51075,1.51065,1.51065,215100000.0
2009-11-17 13:52:00,1.51065,1.51075,1.5106,1.5107,507300000.0
2009-11-17 13:53:00,1.5107,1.5108,1.5107,1.51075,165700000.0
2009-11-17 13:54:00,1.51075,1.51075,1.51065,1.51065,350300000.0
2009-11-17 13:55:00,1.51065,1.5108,1.51065,1.51075,366799999.0
2009-11-17 13:56:00,1.51075,1.51075,1.5107,1.5107,85000000.0
2009-11-17 13:57:00,1.5107,1.5108,1.5107,1.5107,152500000.0
2009-11-17 13:58:00,1.5107,1.5107,1.51055,1.5106,291000000.0
2009-11-17 13:59:00,1.5106,1.5107,1.51055,1.51065,419200000.0
2009-11-17 14:00:00,1.5106,1.5108,1.5106,1.51075,198600000.0
2009-11-17 14:01:00,1.5108,1.51085,1.5107,1.5108,150500000.0
2009-11-17 14:02:00,1.5108,1.5108,1.5107,1.51075,204300000.0
2009-11-17 14:03:00,1.51075,1.51085,1.5107,1.5107,471300000.0
2009-11-17 14:04:00,1.5107,1.5108,1.51065,1.51075,395400000.0
2009-11-17 14:05:00,1.5108,1.51095,1.51075,1.51085,243000000.0
2009-11-17 14:06:00,1.5109,1.5109,1.51075,1.5108,360900001.0
2009-11-17 14:07:00,1.5108,1.51085,1.5108,1.51085,163800000.0
2009-11-17 14:08:00,1.51085,1.5111,1.51085,1.5109,480400000.0
2009-11-17 14:09:00,1.5109,1.51115,1.51085,1.51105,408400000.0
2009-11-17 14:10:00,1.5111,1.5112,1.511,1.51105,467800000.0
2009-11-17 14:11:00,1.51105,1.5112,1.511,1.511,343599999.0
2009-11-17 14:12:00,1.51105,1.5112,1.51105,1.5112,126300000.0
2009-11-17 14:13:00,1.51115,1.5112,1.5111,1.51115,273200000.0
2009-11-17 14:14:00,1.5112,1.51125,1.5111,1.5112,599600000.0
2009-11-17 14:15:00,1.51115,1.5113,1.5111,1.51115,593499998.0
2009-11-17 14:16:00,1.51115,1.51125,1.51115,1.51125,547900000.0
2009-11-17 14:17:00,1.5112,1.51135,1.51115,1.5112,759899999.0
2009-11-17 14:18:00,1.5112,1.51135,1.51115,1.5113,778600000.0
2009-11-17 14:19:00,1.5113,1.51135,1.51125,1.51135,672800002.0
2009-11-17 14:20:00,1.51135,1.51135,1.51115,1.5113,446699999.0
2009-11-17 14:21:00,1.5113,1.51135,1.51115,1.5112,657200000.0
2009-11-17 14:22:00,1.51125,1.5113,1.5111,1.5113,627200000.0
2009-11-17 14:23:00,1.5113,1.5113,1.5111,1.5111,624300000.0
2009-11-17 14:24:00,1.5112,1.5112,1.51105,1.51115,424400000.0
2009-11-17 14:25:00,1.51115,1.5112,1.5111,1.51115,366200000.0
2009-11-17 14:26:00,1.51115,1.51115,1.51115,1.51115,220300000.0
2009-11-17 14:27:00,1.51115,1.5112,1.51115,1.5112,111100000.0
2009-11-17 14:28:00,1.5112,1.51125,1.5111,1.51115,679600000.0
2009-11-17 14:29:00,1.51115,1.51125,1.5111,1.5111,278600000.0
2009-11-17 14:30:00,1.5111,1.51125,1.5111,1.5112,370800000.0
2009-11-17 14:31:00,1.5111,1.5112,1.5111,1.5111,502000000.0
2009-11-17 14:32:00,1.5111,1.51125,1.5111,1.51115,314400000.0
2009-11-17 14:33:00,1.51115,1.51125,1.5111,1.51115,233000000.0
2009-11-17 14:34:00,1.51125,1.51125,1.5111,1.51115,522700000.0
2009-11-17 14:35:00,1.51115,1.5112,1.51115,1.51115,412400000.0
2009-11-17 14:36:00,1.5112,1.5112,1.51115,1.51115,153200000.0
2009-11-17 14:37:00,1.5112,1.5112,1.51115,1.5112,236200000.0
2009-11-17 14:38:00,1.51115,1.5113,1.5111,1.5113,235900000.0
2009-11-17 14:39:00,1.5113,1.5113,1.51105,1.51105,400100000.0
2009-11-17 14:40:00,1.51105,1.5111,1.51105,1.5111,341400000.0
2009-11-17 14:41:00,1.5111,1.5112,1.5111,1.5111,317000000.0
2009-11-17 14:42:00,1.51115,1.5112,1.5111,1.5111,144500000.0
2009-11-17 14:43:00,1.5111,1.51115,1.51105,1.5111,198800000.0
2009-11-17 14:44:00,1.5111,1.5111,1.51105,1.51105,224900000.0
2009-11-17 14:45:00,1.51105,1.51115,1.51105,1.51115,253700000.0
2009-11-17 14:46:00,1.51115,1.51125,1.5111,1.51115,329900000.0
2009-11-17 14:47:00,1.51115,1.51125,1.5111,1.5111,429200000.0
2009-11-17 14:48:00,1.5111,1.5112,1.511,1.5111,376900000.0
2009-11-17 14:49:00,1.5111,1.5112,1.51105,1.5111,224400000.0
2009-11-17 14:50:00,1.5111,1.5111,1.5111,1.5111,75000000.0
2009-11-17 14:51:00,1.5111,1.51115,1.5111,1.51115,75000000.0
2009-11-17 14:52:00,1.51115,1.51115,1.51115,1.51115,20800000.0
2009-11-17 14:53:00,1.51115,1.51125,1.511,1.51115,272200000.0
2009-11-17 14:54:00,1.5111,1.5112,1.5111,1.51115,442200000.0
2009-11-17 14:55:00,1.5112,1.51125,1.51105,1.5112,471000000.0
2009-11-17 14:56:00,1.51115,1.51125,1.51105,1.51105,403400000.0
2009-11-17 14:57:00,1.51115,1.51115,1.511,1.51105,176100000.0
2009-11-17 14:58:00,1.51105,1.5111,1.511,1.51105,179700000.0
2009-11-17 14:59:00,1.51105,1.5111,1.51105,1.5111,162000000.0
2009-11-17 15:00:00,1.5111,1.5111,1.51105,1.51105,86500000.0
2009-11-17 15:01:00,1.5111,1.5111,1.5111,1.5111,58700000.0
2009-11-17 15:02:00,1.5111,1.51115,1.51105,1.5111,344400000.0
2009-11-17 15:03:00,1.5111,1.51115,1.51105,1.5111,268500000.0
2009-11-17 15:04:00,1.5111,1.5112,1.51105,1.5111,212200000.0
2009-11-17 15:05:00,1.5111,1.5112,1.5111,1.51115,158400000.0
2009-11-17 15:06:00,1.51115,1.51125,1.5111,1.5112,234600000.0
2009-11-17 15:07:00,1.51115,1.5112,1.51105,1.51105,223600000.0
2009-11-17 15:08:00,1.51105,1.5111,1.51105,1.51105,117200000.0
2009-11-17 15:09:00,1.51105,1.51105,1.51105,1.51105,37100000.0
2009-11-17 15:10:00,1.51105,1.51105,1.51105,1.51105,94200000.0
2009-11-17 15:11:00,1.51105,1.5111,1.511,1.51105,126600000.0
2009-11-17 15:12:00,1.51105,1.5111,1.51105,1.5111,113300000.0
2009-11-17 15:13:00,1.5111,1.5111,1.51105,1.5111,149800000.0
2009-11-17 15:14:00,1.5111,1.5111,1.51105,1.5111,146600000.0
2009-11-17 15:15:00,1.5111,1.5111,1.51105,1.5111,226100000.0
2009-11-17 15:16:00,1.5111,1.51115,1.51105,1.51105,219100000.0
2009-11-17 15:17:00,1.51105,1.5112,1.51105,1.5111,203400000.0
2009-11-17 15:18:00,1.5111,1.5112,1.51105,1.5111,130100000.0
2009-11-17 15:19:00,1.5111,1.51115,1.511,1.51105,374400000.0
2009-11-17 15:20:00,1.51105,1.5111,1.511,1.51105,83000000.0
2009-11-17 15:21:00,1.51105,1.51105,1.511,1.51105,45000000.0
2009-11-17 15:22:00,1.51105,1.51105,1.511,1.51105,39100000.0
2009-11-17 15:23:00,1.51105,1.51105,1.51095,1.51095,37400000.0
2009-11-17 15:24:00,1.511,1.511,1.51095,1.51095,107000000.0
2009-11-17 15:25:00,1.51095,1.511,1.51095,1.511,193300000.0
2009-11-17 15:26:00,1.511,1.51105,1.51095,1.51095,233300000.0
2009-11-17 15:27:00,1.51095,1.51105,1.5109,1.51095,355100000.0
2009-11-17 15:28:00,1.511,1.51105,1.51095,1.51105,186400000.0
2009-11-17 15:29:00,1.51105,1.5111,1.5109,1.511,212800000.0
2009-11-17 15:30:00,1.511,1.5111,1.5108,1.5109,407100000.0
2009-11-17 15:31:00,1.51095,1.51095,1.51075,1.51075,441800000.0
2009-11-17 15:32:00,1.51075,1.51085,1.51075,1.5108,484900000.0
2009-11-17 15:33:00,1.51085,1.51085,1.51075,1.51085,361300000.0
2009-11-17 15:34:00,1.51085,1.5109,1.5108,1.51085,468000000.0
2009-11-17 15:35:00,1.51085,1.51095,1.51085,1.51095,365300000.0
2009-11-17 15:36:00,1.5109,1.5109,1.51085,1.51085,281400000.0
2009-11-17 15:37:00,1.51085,1.51095,1.51085,1.51095,115400000.0
2009-11-17 15:38:00,1.5109,1.511,1.51085,1.51095,343100000.0
2009-11-17 15:39:00,1.51095,1.511,1.5109,1.51095,429500000.0
2009-11-17 15:40:00,1.511,1.51115,1.51085,1.51095,436900000.0
2009-11-17 15:41:00,1.51095,1.511,1.51095,1.511,87200000.0
2009-11-17 15:42:00,1.511,1.511,1.51085,1.5109,217400000.0
2009-11-17 15:43:00,1.5109,1.51095,1.51085,1.51095,368900000.0
2009-11-17 15:44:00,1.51095,1.51095,1.51085,1.51085,346500000.0
2009-11-17 15:45:00,1.51085,1.51095,1.51085,1.51085,352700000.0
2009-11-17 15:46:00,1.5109,1.5109,1.51085,1.5109,437700000.0
2009-11-17 15:47:00,1.5109,1.51095,1.51085,1.51095,170300000.0
2009-11-17 15:48:00,1.51095,1.51095,1.5109,1.51095,434800000.0
2009-11-17 15:49:00,1.51095,1.51095,1.51085,1.5109,323700000.0
2009-11-17 15:50:00,1.51085,1.51095,1.51085,1.5109,179100000.0
2009-11-17 15:51:00,1.5109,1.511,1.5109,1.51095,216000000.0
2009-11-17 15:52:00,1.51095,1.511,1.51095,1.511,237900000.0
2009-11-17 15:53:00,1.511,1.51105,1.51095,1.51105,190700000.0
2009-11-17 15:54:00,1.51105,1.51105,1.51095,1.511,262500000.0
2009-11-17 15:55:00,1.51105,1.51105,1.5109,1.51095,254500000.0
2009-11-17 15:56:00,1.51095,1.5111,1.51095,1.51105,143700000.0
2009-11-17 15:57:00,1.51105,1.51105,1.511,1.511,112400000.0
2009-11-17 15:58:00,1.511,1.51105,1.511,1.511,49400000.0
2009-11-17 15:59:00,1.511,1.51115,1.511,1.51105,217000000.0
2009-11-17 16:00:00,1.51105,1.5112,1.51105,1.51115,136700000.0
2009-11-17 16:01:00,1.51115,1.5112,1.5111,1.5111,72500000.0
2009-11-17 16:02:00,1.51115,1.5112,1.51105,1.51115,387300000.0
2009-11-17 16:03:00,1.5111,1.51115,1.51105,1.51115,308000000.0
2009-11-17 16:04:00,1.51115,1.5112,1.5111,1.51115,206200000.0
2009-11-17 16:05:00,1.51115,1.51125,1.5111,1.5112,139200000.0
2009-11-17 16:06:00,1.5112,1.51125,1.5111,1.5111,72800000.0
2009-11-17 16:07:00,1.51115,1.51115,1.5111,1.5111,68200000.0
2009-11-17 16:08:00,1.5111,1.5112,1.5111,1.51115,71000000.0
2009-11-17 16:09:00,1.51115,1.51115,1.51105,1.5111,126200000.0
2009-11-17 16:10:00,1.5111,1.5111,1.51105,1.51105,284000000.0
2009-11-17 16:11:00,1.51105,1.5111,1.511,1.51105,395500000.0
2009-11-17 16:12:00,1.51105,1.5111,1.511,1.5111,456900000.0
2009-11-17 16:13:00,1.5111,1.51115,1.5111,1.51115,95100000.0
2009-11-17 16:14:00,1.51115,1.51115,1.51105,1.51105,97000000.0
2009-11-17 16:15:00,1.51105,1.51115,1.511,1.5111,270200000.0
2009-11-17 16:16:00,1.5111,1.5112,1.5111,1.51115,234100000.0
2009-11-17 16:17:00,1.51115,1.5112,1.5111,1.5111,182300000.0
2009-11-17 16:18:00,1.51115,1.5112,1.5111,1.5111,177700000.0
2009-11-17 16:19:00,1.51105,1.5111,1.51095,1.511,366700000.0
2009-11-17 16:20:00,1.511,1.5111,1.5109,1.5111,477400001.0
2009-11-17 16:21:00,1.5111,1.51115,1.511,1.51105,262300000.0
2009-11-17 16:22:00,1.5111,1.51115,1.511,1.5111,219000000.0
2009-11-17 16:23:00,1.5111,1.51115,1.511,1.51105,324700000.0
2009-11-17 16:24:00,1.51105,1.51115,1.51105,1.51115,218700000.0
2009-11-17 16:25:00,1.51115,1.51115,1.511,1.51105,175600000.0
2009-11-17 16:26:00,1.51105,1.51105,1.51095,1.511,79200000.0
2009-11-17 16:27:00,1.511,1.5111,1.511,1.511,140100000.0
2009-11-17 16:28:00,1.511,1.5111,1.51095,1.511,337600000.0
2009-11-17 16:29:00,1.511,1.51105,1.51095,1.51095,396700000.0
2009-11-17 16:30:00,1.51095,1.511,1.5109,1.511,336900000.0
2009-11-17 16:31:00,1.51095,1.511,1.51085,1.5109,483499999.0
2009-11-17 16:32:00,1.5109,1.51095,1.5109,1.51095,328800000.0
2009-11-17 16:33:00,1.51095,1.51095,1.51085,1.5109,384700000.0
2009-11-17 16:34:00,1.5109,1.51095,1.51085,1.5109,249000000.0
2009-11-17 16:35:00,1.5109,1.51095,1.51085,1.5109,318100000.0
2009-11-17 16:36:00,1.5109,1.511,1.51085,1.51095,219000000.0
2009-11-17 16:37:00,1.51095,1.51095,1.5109,1.5109,104400000.0
2009-11-17 16:38:00,1.5109,1.51095,1.5109,1.5109,297700000.0
2009-11-17 16:39:00,1.51095,1.51095,1.5109,1.5109,251400000.0
2009-11-17 16:40:00,1.5109,1.51095,1.51085,1.5109,311500000.0
2009-11-17 16:41:00,1.51095,1.51105,1.5109,1.51095,357900000.0
2009-11-17 16:42:00,1.51095,1.511,1.5109,1.51095,233800000.0
2009-11-17 16:43:00,1.51095,1.5111,1.51095,1.511,340200000.0
2009-11-17 16:44:00,1.511,1.51105,1.5109,1.5109,396200000.0
2009-11-17 16:45:00,1.51095,1.51105,1.5109,1.51095,367900000.0
2009-11-17 16:46:00,1.51095,1.511,1.5109,1.51095,396300000.0
2009-11-17 16:47:00,1.51095,1.511,1.51095,1.51095,278500000.0
2009-11-17 16:48:00,1.51095,1.51105,1.5109,1.51105,373900000.0
2009-11-17 16:49:00,1.51105,1.51105,1.51095,1.511,244500000.0
2009-11-17 16:50:00,1.511,1.51105,1.51095,1.51105,358800000.0
2009-11-17 16:51:00,1.51105,1.51115,1.51095,1.511,296400000.0
2009-11-17 16:52:00,1.511,1.51115,1.511,1.5111,209000000.0
2009-11-17 16:53:00,1.5111,1.5112,1.51105,1.5111,264800000.0
2009-11-17 16:54:00,1.5111,1.5112,1.51105,1.51115,335400000.0
2009-11-17 16:55:00,1.51115,1.5112,1.51095,1.511,220200000.0
2009-11-17 16:56:00,1.511,1.51105,1.511,1.51105,185000000.0
2009-11-17 16:57:00,1.51105,1.51115,1.51105,1.51115,173000000.0
2009-11-17 16:58:00,1.51115,1.51115,1.51105,1.5111,120600000.0
2009-11-17 16:59:00,1.5111,1.5112,1.51105,1.51115,323900000.0
2009-11-17 17:00:00,1.5111,1.5112,1.51105,1.51105,291700000.0
2009-11-17 17:01:00,1.5111,1.51125,1.51105,1.51115,211600000.0
2009-11-17 17:02:00,1.51115,1.5112,1.5111,1.51115,167200000.0
2009-11-17 17:03:00,1.5111,1.5112,1.5111,1.51115,159800000.0
2009-11-17 17:04:00,1.51115,1.5112,1.5111,1.51115,240400000.0
2009-11-17 17:05:00,1.5111,1.51125,1.5111,1.51115,204400000.0
2009-11-17 17:06:00,1.51115,1.5112,1.5111,1.51115,304500000.0
2009-11-17 17:07:00,1.51115,1.5112,1.5111,1.51115,473200000.0
2009-11-17 17:08:00,1.5111,1.5112,1.5111,1.5111,405200000.0
2009-11-17 17:09:00,1.5111,1.5112,1.5111,1.51115,274300000.0
2009-11-17 17:10:00,1.51115,1.5113,1.5111,1.51125,546000003.0
2009-11-17 17:11:00,1.5113,1.5113,1.51115,1.5112,567600003.0
2009-11-17 17:12:00,1.5112,1.51125,1.51115,1.51115,465300000.0
2009-11-17 17:13:00,1.51115,1.5112,1.51115,1.5112,447400000.0
2009-11-17 17:14:00,1.5112,1.51125,1.5111,1.5112,406800000.0
2009-11-17 17:15:00,1.5112,1.51125,1.5111,1.51115,329100000.0
2009-11-17 17:16:00,1.51115,1.5112,1.51115,1.51115,264000000.0
2009-11-17 17:17:00,1.51115,1.5112,1.51115,1.51115,432000000.0
2009-11-17 17:18:00,1.51115,1.5112,1.5111,1.5111,234800000.0
2009-11-17 17:19:00,1.5111,1.5111,1.51105,1.51105,267400000.0
2009-11-17 17:20:00,1.51105,1.5111,1.511,1.5111,277000000.0
2009-11-17 17:21:00,1.51105,1.5111,1.511,1.5111,365500000.0
2009-11-17 17:22:00,1.5111,1.5111,1.51105,1.5111,195400000.0
2009-11-17 17:23:00,1.5111,1.51115,1.51105,1.5111,155500000.0
2009-11-17 17:24:00,1.51105,1.51125,1.51105,1.5112,488000000.0
2009-11-17 17:25:00,1.5112,1.51125,1.51115,1.5112,615700000.0
2009-11-17 17:26:00,1.5112,1.51125,1.5111,1.51115,519100000.0
2009-11-17 17:27:00,1.5112,1.51125,1.5111,1.51115,349800002.0
2009-11-17 17:28:00,1.5112,1.51125,1.5111,1.51115,233700000.0
2009-11-17 17:29:00,1.51115,1.51115,1.5111,1.5111,119100000.0
2009-11-17 17:30:00,1.5111,1.5111,1.5111,1.5111,227200000.0
2009-11-17 17:31:00,1.5111,1.5111,1.51105,1.5111,194600000.0
2009-11-17 17:32:00,1.51105,1.5112,1.51105,1.5111,494699998.0
2009-11-17 17:33:00,1.5111,1.51125,1.51105,1.5112,510200000.0
2009-11-17 17:34:00,1.5112,1.5113,1.51115,1.5112,569000000.0
2009-11-17 17:35:00,1.51125,1.5114,1.5112,1.51125,978200004.0
2009-11-17 17:36:00,1.5113,1.51135,1.5112,1.5113,645099999.0
2009-11-17 17:37:00,1.5113,1.51145,1.5112,1.5114,1209799996.0
2009-11-17 17:38:00,1.51135,1.5114,1.51125,1.51135,919199995.0
2009-11-17 17:39:00,1.51135,1.51135,1.51125,1.5113,1216500006.0
2009-11-17 17:40:00,1.5113,1.5114,1.51115,1.5112,1167299997.0
2009-11-17 17:41:00,1.51125,1.5113,1.51115,1.5113,819700001.0
2009-11-17 17:42:00,1.51125,1.5114,1.51125,1.51135,1280399986.0
2009-11-17 17:43:00,1.51135,1.51135,1.5112,1.51135,1131399997.0
2009-11-17 17:44:00,1.5114,1.5114,1.51125,1.5113,847500002.0
2009-11-17 17:45:00,1.5113,1.5114,1.51125,1.51135,1188400001.0
2009-11-17 17:46:00,1.5113,1.51145,1.5113,1.5113,787300003.0
2009-11-17 17:47:00,1.51135,1.5115,1.5113,1.51145,381099999.0
2009-11-17 17:48:00,1.51145,1.51155,1.51135,1.51145,419700000.0
2009-11-17 17:49:00,1.51145,1.51165,1.51135,1.51145,617700001.0
2009-11-17 17:50:00,1.51145,1.5117,1.5114,1.5117,490000000.0
2009-11-17 17:51:00,1.5117,1.5118,1.51165,1.51175,508099999.0
2009-11-17 17:52:00,1.51175,1.5118,1.51165,1.5118,687300001.0
2009-11-17 17:53:00,1.51185,1.51185,1.51165,1.51175,659800000.0
2009-11-17 17:54:00,1.51175,1.51175,1.5115,1.5115,584900000.0
2009-11-17 17:55:00,1.5115,1.5116,1.51145,1.51155,362800001.0
2009-11-17 17:56:00,1.51155,1.5116,1.51145,1.51155,447300000.0
2009-11-17 17:57:00,1.51155,1.51155,1.5115,1.5115,115500000.0
2009-11-17 17:58:00,1.5115,1.51155,1.51145,1.51145,358599999.0
2009-11-17 17:59:00,1.51145,1.51155,1.51125,1.51125,215800000.0
2009-11-17 18:00:00,1.51125,1.51135,1.51125,1.51135,166400000.0
2009-11-17 18:01:00,1.5113,1.51145,1.5113,1.51145,249500000.0
2009-11-17 18:02:00,1.51145,1.51145,1.51125,1.5113,244100000.0
2009-11-17 18:03:00,1.5113,1.5113,1.51125,1.51125,226300000.0
2009-11-17 18:04:00,1.51125,1.51125,1.51115,1.5112,225300000.0
2009-11-17 18:05:00,1.5112,1.5112,1.51115,1.5112,93300000.0
2009-11-17 18:06:00,1.5112,1.5112,1.51105,1.51105,174800000.0
2009-11-17 18:07:00,1.51105,1.5111,1.51095,1.511,338000000.0
2009-11-17 18:08:00,1.511,1.51105,1.51085,1.5109,483700000.0
2009-11-17 18:09:00,1.5109,1.51095,1.51075,1.51075,708400000.0
2009-11-17 18:10:00,1.51075,1.5109,1.51075,1.51075,436600000.0
2009-11-17 18:11:00,1.5108,1.5109,1.51075,1.51085,315099999.0
2009-11-17 18:12:00,1.51085,1.5111,1.51085,1.51105,471600000.0
2009-11-17 18:13:00,1.51105,1.5111,1.51095,1.51105,200200000.0
2009-11-17 18:14:00,1.511,1.5111,1.511,1.511,224300000.0
2009-11-17 18:15:00,1.511,1.5112,1.511,1.5112,864100005.0
2009-11-17 18:16:00,1.5111,1.51125,1.51105,1.51115,748300003.0
2009-11-17 18:17:00,1.51115,1.51115,1.511,1.51105,840699996.0
2009-11-17 18:18:00,1.51105,1.5112,1.511,1.5111,669299997.0
2009-11-17 18:19:00,1.51115,1.5112,1.51105,1.5111,533099999.0
2009-11-17 18:20:00,1.51115,1.51125,1.51105,1.5111,326800000.0
2009-11-17 18:21:00,1.51115,1.5112,1.511,1.511,625499998.0
2009-11-17 18:22:00,1.51105,1.51105,1.51095,1.511,339100000.0
2009-11-17 18:23:00,1.511,1.511,1.51085,1.5109,371900000.0
2009-11-17 18:24:00,1.5109,1.51095,1.5109,1.5109,420200000.0
2009-11-17 18:25:00,1.5109,1.511,1.5109,1.511,243300000.0
2009-11-17 18:26:00,1.511,1.5111,1.51095,1.511,273300000.0
2009-11-17 18:27:00,1.511,1.51115,1.51095,1.51105,305299996.0
2009-11-17 18:28:00,1.51105,1.5111,1.51095,1.51105,392899999.0
2009-11-17 18:29:00,1.51105,1.5111,1.51095,1.5111,712299999.0
2009-11-17 18:30:00,1.511,1.51115,1.51095,1.511,718600003.0
2009-11-17 18:31:00,1.51105,1.5112,1.511,1.51105,506900000.0
2009-11-17 18:32:00,1.51105,1.5111,1.511,1.511,569199999.0
2009-11-17 18:33:00,1.511,1.5111,1.511,1.511,337000000.0
2009-11-17 18:34:00,1.511,1.5111,1.51095,1.511,359299999.0
2009-11-17 18:35:00,1.511,1.5111,1.51095,1.51105,447199999.0
2009-11-17 18:36:00,1.51105,1.5111,1.511,1.5111,388500000.0
2009-11-17 18:37:00,1.5111,1.51115,1.51105,1.51115,707000003.0
2009-11-17 18:38:00,1.51115,1.5112,1.511,1.51105,1164800003.0
2009-11-17 18:39:00,1.511,1.51115,1.511,1.51105,915999995.0
2009-11-17 18:40:00,1.5111,1.51115,1.511,1.511,950599994.0
2009-11-17 18:41:00,1.511,1.5111,1.51095,1.51105,522199999.0
2009-11-17 18:42:00,1.51105,1.51105,1.51095,1.51095,293000000.0
2009-11-17 18:43:00,1.51095,1.51105,1.51095,1.51105,196899999.0
2009-11-17 18:44:00,1.511,1.5111,1.51095,1.51105,504499999.0
2009-11-17 18:45:00,1.511,1.51105,1.511,1.511,373500000.0
2009-11-17 18:46:00,1.51105,1.5112,1.51095,1.5111,792900001.0
2009-11-17 18:47:00,1.51105,1.5115,1.51105,1.5114,988300000.0
2009-11-17 18:48:00,1.51145,1.5116,1.51135,1.5114,569600000.0
2009-11-17 18:49:00,1.5114,1.51155,1.5114,1.51145,585000000.0
2009-11-17 18:50:00,1.51145,1.51165,1.51145,1.51155,657200000.0
2009-11-17 18:51:00,1.51155,1.5117,1.5115,1.51155,474600000.0
2009-11-17 18:52:00,1.5115,1.51155,1.5114,1.5115,459800000.0
2009-11-17 18:53:00,1.51145,1.5116,1.5114,1.5115,270500000.0
2009-11-17 18:54:00,1.5115,1.5115,1.51135,1.5114,382800000.0
2009-11-17 18:55:00,1.51135,1.5115,1.51135,1.51145,329000000.0
2009-11-17 18:56:00,1.51145,1.51145,1.5113,1.51135,230200000.0
2009-11-17 18:57:00,1.5113,1.5114,1.51125,1.5113,380300000.0
2009-11-17 18:58:00,1.5113,1.5114,1.51125,1.5113,353500000.0
2009-11-17 18:59:00,1.5113,1.51145,1.5113,1.5114,302000000.0
2009-11-17 19:00:00,1.51145,1.5115,1.5114,1.5114,312300000.0
2009-11-17 19:01:00,1.51145,1.5115,1.5114,1.51145,219800000.0
2009-11-17 19:02:00,1.51145,1.51145,1.5114,1.51145,391800000.0
2009-11-17 19:03:00,1.51145,1.51145,1.5114,1.5114,39400000.0
2009-11-17 19:04:00,1.5114,1.51145,1.5114,1.51145,180900000.0
2009-11-17 19:05:00,1.51145,1.5115,1.51135,1.5114,269200000.0
2009-11-17 19:06:00,1.5114,1.51145,1.5113,1.5113,225300000.0
2009-11-17 19:07:00,1.51135,1.5114,1.51125,1.51135,257200000.0
2009-11-17 19:08:00,1.51135,1.51145,1.51135,1.5114,248000000.0
2009-11-17 19:09:00,1.5114,1.51145,1.51125,1.5113,310000000.0
2009-11-17 19:10:00,1.5113,1.5114,1.5113,1.51135,258700000.0
2009-11-17 19:11:00,1.51135,1.5114,1.5113,1.51135,133500000.0
2009-11-17 19:12:00,1.51135,1.5114,1.5112,1.5114,121900000.0
2009-11-17 19:13:00,1.5114,1.51145,1.5113,1.51135,367600000.0
2009-11-17 19:14:00,1.51135,1.51145,1.51135,1.5114,318700000.0
2009-11-17 19:15:00,1.5114,1.5115,1.51135,1.51145,270300000.0
2009-11-17 19:16:00,1.5114,1.5115,1.51135,1.5114,475900000.0
2009-11-17 19:17:00,1.51145,1.51145,1.51135,1.5114,128300000.0
2009-11-17 19:18:00,1.5114,1.51145,1.5114,1.5114,183200000.0
2009-11-17 19:19:00,1.5114,1.51145,1.5114,1.5114,135100000.0
2009-11-17 19:20:00,1.5114,1.5114,1.5114,1.5114,121700000.0
2009-11-17 19:21:00,1.5114,1.5114,1.51135,1.5114,152200000.0
2009-11-17 19:22:00,1.5114,1.51145,1.5114,1.5114,212400000.0
2009-11-17 19:23:00,1.5114,1.51155,1.51135,1.51145,413600000.0
2009-11-17 19:24:00,1.51145,1.5115,1.5113,1.51145,491700000.0
2009-11-17 19:25:00,1.51145,1.51145,1.5113,1.5114,389400000.0
2009-11-17 19:26:00,1.5114,1.5114,1.5113,1.5113,363200000.0
2009-11-17 19:27:00,1.5113,1.51145,1.51125,1.5113,361500000.0
2009-11-17 19:28:00,1.51125,1.51135,1.51125,1.5113,252300000.0
2009-11-17 19:29:00,1.5113,1.51135,1.51125,1.5113,370100000.0
2009-11-17 19:30:00,1.5113,1.51135,1.51125,1.5113,396000000.0
2009-11-17 19:31:00,1.5113,1.51135,1.5113,1.5113,159400000.0
2009-11-17 19:32:00,1.51135,1.51145,1.5113,1.5114,301400000.0
2009-11-17 19:33:00,1.51145,1.51145,1.5113,1.51135,116600000.0
2009-11-17 19:34:00,1.51135,1.51145,1.5113,1.51145,305800000.0
2009-11-17 19:35:00,1.51145,1.51145,1.51145,1.51145,235200000.0
2009-11-17 19:36:00,1.51145,1.51145,1.51135,1.5114,511000000.0
2009-11-17 19:37:00,1.51135,1.5114,1.51135,1.5114,265600000.0
2009-11-17 19:38:00,1.5114,1.5114,1.5112,1.5113,285800000.0
2009-11-17 19:39:00,1.51135,1.5114,1.5113,1.5114,242900000.0
2009-11-17 19:40:00,1.5114,1.5114,1.51135,1.5114,267600000.0
2009-11-17 19:41:00,1.5114,1.5115,1.51135,1.51145,247700000.0
2009-11-17 19:42:00,1.51145,1.5115,1.51135,1.51145,296000000.0
2009-11-17 19:43:00,1.51145,1.51145,1.5114,1.51145,49000000.0
2009-11-17 19:44:00,1.51145,1.51145,1.5113,1.51135,95000000.0
2009-11-17 19:45:00,1.51135,1.51135,1.5112,1.51135,163100000.0
2009-11-17 19:46:00,1.51135,1.5114,1.5112,1.5114,87600000.0
2009-11-17 19:47:00,1.5114,1.51155,1.5114,1.5115,169100000.0
2009-11-17 19:48:00,1.51155,1.51155,1.51145,1.5115,222700000.0
2009-11-17 19:49:00,1.5115,1.51155,1.51145,1.5115,210800000.0
2009-11-17 19:50:00,1.5115,1.5116,1.5115,1.51155,282400000.0
2009-11-17 19:51:00,1.51155,1.51155,1.5115,1.5115,179500000.0
2009-11-17 19:52:00,1.51155,1.51155,1.51155,1.51155,65100000.0
2009-11-17 19:53:00,1.51155,1.51155,1.5115,1.5115,124200000.0
2009-11-17 19:54:00,1.51155,1.51155,1.5115,1.51155,37600000.0
2009-11-17 19:55:00,1.51155,1.51155,1.51155,1.51155,86900000.0
2009-11-17 19:56:00,1.51155,1.51155,1.5115,1.5115,286900000.0
2009-11-17 19:57:00,1.5115,1.51155,1.51145,1.5115,136900000.0
2009-11-17 19:58:00,1.5115,1.51155,1.5115,1.5115,64300000.0
2009-11-17 19:59:00,1.5115,1.51155,1.5115,1.51155,141600000.0
2009-11-17 20:00:00,1.5115,1.51155,1.5115,1.51155,99700000.0
2009-11-17 20:01:00,1.51155,1.5116,1.51155,1.51155,396800000.0
2009-11-17 20:02:00,1.51155,1.5116,1.51155,1.51155,153300000.0
2009-11-17 20:03:00,1.51155,1.51155,1.5115,1.51155,191700000.0
2009-11-17 20:04:00,1.51155,1.51155,1.51155,1.51155,94400000.0
2009-11-17 20:05:00,1.51155,1.5116,1.51155,1.51155,196600000.0
2009-11-17 20:06:00,1.51155,1.51165,1.51155,1.5116,126600000.0
2009-11-17 20:07:00,1.5116,1.5116,1.51155,1.5116,354900000.0
2009-11-17 20:08:00,1.5116,1.5117,1.51155,1.51165,204100000.0
2009-11-17 20:09:00,1.51165,1.51165,1.5116,1.51165,49100000.0
2009-11-17 20:10:00,1.51165,1.51175,1.5116,1.5116,122900000.0
2009-11-17 20:11:00,1.51165,1.5117,1.51165,1.5117,69500000.0
2009-11-17 20:12:00,1.5117,1.5117,1.51165,1.51165,143700000.0
2009-11-17 20:13:00,1.51165,1.5117,1.5116,1.5116,233600000.0
2009-11-17 20:14:00,1.5116,1.5117,1.51155,1.5116,217300000.0
2009-11-17 20:15:00,1.5116,1.5116,1.5116,1.5116,153700000.0
2009-11-17 20:16:00,1.5116,1.51165,1.5116,1.51165,55200000.0
2009-11-17 20:17:00,1.51165,1.5117,1.5116,1.5116,85600000.0
2009-11-17 20:18:00,1.5116,1.5117,1.51155,1.5116,219600000.0
2009-11-17 20:19:00,1.5116,1.51165,1.51155,1.5116,248500000.0
2009-11-17 20:20:00,1.5117,1.51175,1.5116,1.5116,205800000.0
2009-11-17 20:21:00,1.51165,1.5117,1.51155,1.51165,314500000.0
2009-11-17 20:22:00,1.51165,1.51165,1.5116,1.5116,88300000.0
2009-11-17 20:23:00,1.5116,1.51165,1.5116,1.5116,145900000.0
2009-11-17 20:24:00,1.51165,1.5117,1.5116,1.5116,74100000.0
2009-11-17 20:25:00,1.5116,1.51165,1.51155,1.5116,125300000.0
2009-11-17 20:26:00,1.5116,1.51165,1.5116,1.5116,113100000.0
2009-11-17 20:27:00,1.5116,1.5116,1.51155,1.51155,38000000.0
2009-11-17 20:28:00,1.5116,1.5116,1.5115,1.51155,241200000.0
2009-11-17 20:29:00,1.51155,1.51155,1.51155,1.51155,257500000.0
2009-11-17 20:30:00,1.51155,1.5116,1.51155,1.51155,191900000.0
2009-11-17 20:31:00,1.51155,1.51155,1.51155,1.51155,297200000.0
2009-11-17 20:32:00,1.51155,1.51155,1.51155,1.51155,151000000.0
2009-11-17 20:33:00,1.51155,1.51155,1.5115,1.51155,139900000.0
2009-11-17 20:34:00,1.51155,1.5116,1.51145,1.5115,250600000.0
2009-11-17 20:35:00,1.5115,1.5115,1.5114,1.51145,286500000.0
2009-11-17 20:36:00,1.51145,1.51145,1.51145,1.51145,29600000.0
2009-11-17 20:37:00,1.51145,1.51145,1.5114,1.51145,40900000.0
2009-11-17 20:38:00,1.51145,1.51145,1.5114,1.51145,30200000.0
2009-11-17 20:39:00,1.51145,1.51145,1.51125,1.5113,112000000.0
2009-11-17 20:40:00,1.5113,1.51135,1.51125,1.51125,130200000.0
2009-11-17 20:41:00,1.51125,1.5113,1.5112,1.51125,121600000.0
2009-11-17 20:42:00,1.51125,1.5114,1.51125,1.5113,112600000.0
2009-11-17 20:43:00,1.5113,1.5114,1.5113,1.5113,93000000.0
2009-11-17 20:44:00,1.5113,1.5114,1.5113,1.5114,192000000.0
2009-11-17 20:45:00,1.5114,1.5114,1.51135,1.5114,63400000.0
2009-11-17 20:46:00,1.5114,1.51145,1.51135,1.51135,163700000.0
2009-11-17 20:47:00,1.51135,1.51145,1.51135,1.5114,271700000.0
2009-11-17 20:48:00,1.51135,1.5114,1.51135,1.5114,142700000.0
2009-11-17 20:49:00,1.51135,1.51145,1.51135,1.5114,149900000.0
2009-11-17 20:50:00,1.5114,1.5114,1.5113,1.5114,352400000.0
2009-11-17 20:51:00,1.51135,1.5114,1.5113,1.51135,257800000.0
2009-11-17 20:52:00,1.5113,1.5114,1.5111,1.5112,127100000.0
2009-11-17 20:53:00,1.5112,1.5113,1.51115,1.51125,109900000.0
2009-11-17 20:54:00,1.51125,1.5114,1.51125,1.5113,68800000.0
2009-11-17 20:55:00,1.5113,1.5113,1.51115,1.5113,372700000.0
2009-11-17 20:56:00,1.5113,1.5113,1.51125,1.51125,260900000.0
2009-11-17 20:57:00,1.51125,1.5113,1.5112,1.51125,381999999.0
2009-11-17 20:58:00,1.51125,1.51125,1.5111,1.51125,83600000.0
2009-11-17 20:59:00,1.51125,1.51125,1.51125,1.51125,19000000.0
2009-11-17 21:00:00,1.51125,1.51125,1.51115,1.51115,235500000.0
2009-11-17 21:01:00,1.51115,1.51125,1.5111,1.51115,595300000.0
2009-11-17 21:02:00,1.51115,1.51115,1.51115,1.51115,133900000.0
2009-11-17 21:03:00,1.51115,1.51115,1.51105,1.51115,134200000.0
2009-11-17 21:04:00,1.51115,1.51115,1.5111,1.51115,46500000.0
2009-11-17 21:05:00,1.51115,1.51115,1.51115,1.51115,9000000.0
2009-11-17 21:06:00,1.51115,1.51115,1.51105,1.51115,83700000.0
2009-11-17 21:07:00,1.51115,1.5112,1.51115,1.51115,117500000.0
2009-11-17 21:08:00,1.51115,1.5112,1.51105,1.51115,131300000.0
2009-11-17 21:09:00,1.5112,1.5112,1.51115,1.51115,284000000.0
2009-11-17 21:10:00,1.5112,1.51125,1.51115,1.5112,254200000.0
2009-11-17 21:11:00,1.5112,1.51125,1.51115,1.5112,125500000.0
2009-11-17 21:12:00,1.5112,1.5112,1.5111,1.51115,339300000.0
2009-11-17 21:13:00,1.51115,1.5112,1.5111,1.51115,391800000.0
2009-11-17 21:14:00,1.51115,1.5112,1.51115,1.51115,356800000.0
2009-11-17 21:15:00,1.51115,1.5112,1.5111,1.51115,448700000.0
2009-11-17 21:16:00,1.51115,1.5112,1.51115,1.5112,405200000.0
2009-11-17 21:17:00,1.5112,1.5112,1.5111,1.51115,320599999.0
2009-11-17 21:18:00,1.51115,1.5112,1.51115,1.51115,363300000.0
2009-11-17 21:19:00,1.5112,1.5112,1.51115,1.51115,488800000.0
2009-11-17 21:20:00,1.51115,1.5112,1.51115,1.5112,581100000.0
2009-11-17 21:21:00,1.5112,1.51125,1.51115,1.5112,229300000.0
2009-11-17 21:22:00,1.51115,1.5112,1.5111,1.51115,319900000.0
2009-11-17 21:23:00,1.51115,1.51115,1.5111,1.5111,243600000.0
2009-11-17 21:24:00,1.5111,1.51115,1.5111,1.51115,312600000.0
2009-11-17 21:25:00,1.51115,1.5112,1.51115,1.5112,55700000.0
2009-11-17 21:26:00,1.5112,1.5112,1.5112,1.5112,38800000.0
2009-11-17 21:27:00,1.5112,1.5112,1.51115,1.5112,96000000.0
2009-11-17 21:28:00,1.5112,1.5112,1.51105,1.51105,94100000.0
2009-11-17 21:29:00,1.51105,1.51105,1.5109,1.51105,459700000.0
2009-11-17 21:30:00,1.51105,1.5111,1.51105,1.5111,121400000.0
2009-11-17 21:31:00,1.5111,1.51115,1.51105,1.5111,106100000.0
2009-11-17 21:32:00,1.5111,1.5112,1.5111,1.5111,340900000.0
2009-11-17 21:33:00,1.5111,1.51115,1.5111,1.51115,327400000.0
2009-11-17 21:34:00,1.51115,1.5112,1.5111,1.5112,179100000.0
2009-11-17 21:35:00,1.51115,1.51115,1.5111,1.5111,233100000.0
2009-11-17 21:36:00,1.5111,1.51115,1.51105,1.51115,112700000.0
2009-11-17 21:37:00,1.5111,1.51115,1.5111,1.51115,67400000.0
2009-11-17 21:38:00,1.5111,1.51115,1.5111,1.5111,207600000.0
2009-11-17 21:39:00,1.51115,1.51115,1.51105,1.51105,427600000.0
2009-11-17 21:40:00,1.51105,1.5112,1.51105,1.5111,342199999.0
2009-11-17 21:41:00,1.5111,1.5112,1.51105,1.5111,300200000.0
2009-11-17 21:42:00,1.5111,1.5113,1.5111,1.51115,448900000.0
2009-11-17 21:43:00,1.5112,1.5113,1.5111,1.5113,309300000.0
2009-11-17 21:44:00,1.51125,1.51155,1.5112,1.5115,454500001.0
2009-11-17 21:45:00,1.51145,1.51155,1.51125,1.5113,671300003.0
2009-11-17 21:46:00,1.51135,1.5115,1.51125,1.51135,574000000.0
2009-11-17 21:47:00,1.5114,1.5115,1.51135,1.5114,558700000.0
2009-11-17 21:48:00,1.51145,1.51155,1.51135,1.5114,377700000.0
2009-11-17 21:49:00,1.51145,1.5115,1.51135,1.51135,148700000.0
2009-11-17 21:50:00,1.51145,1.51145,1.5113,1.51145,429800000.0
2009-11-17 21:51:00,1.5114,1.51145,1.5113,1.5114,502900000.0
2009-11-17 21:52:00,1.51135,1.5117,1.5113,1.5115,781500000.0
2009-11-17 21:53:00,1.51155,1.5117,1.51145,1.5117,441500000.0
2009-11-17 21:54:00,1.51155,1.5117,1.5115,1.5115,365900000.0
2009-11-17 21:55:00,1.51155,1.51155,1.51135,1.51135,455100000.0
2009-11-17 21:56:00,1.51135,1.51145,1.5113,1.51135,132800000.0
2009-11-17 21:57:00,1.51135,1.5114,1.51135,1.5114,200900000.0
2009-11-17 21:58:00,1.51145,1.5115,1.51135,1.51145,152100000.0
2009-11-17 21:59:00,1.5115,1.51155,1.51135,1.5114,469200000.0
2009-11-17 22:00:00,1.5114,1.51155,1.5114,1.51145,278700000.0
2009-11-17 22:01:00,1.51145,1.5115,1.5114,1.51145,148200000.0
2009-11-17 22:02:00,1.51135,1.5114,1.51135,1.5114,262900000.0
2009-11-17 22:03:00,1.5114,1.5114,1.51135,1.51135,267500000.0
2009-11-17 22:04:00,1.51135,1.51145,1.51135,1.5114,226300000.0
2009-11-17 22:05:00,1.5114,1.5115,1.5114,1.5115,173400000.0
2009-11-17 22:06:00,1.5115,1.51155,1.51145,1.5115,176100000.0
2009-11-17 22:07:00,1.5115,1.5116,1.51145,1.5115,291600000.0
2009-11-17 22:08:00,1.5115,1.5116,1.51145,1.51145,404000000.0
2009-11-17 22:09:00,1.51145,1.5115,1.51145,1.5115,236600000.0
2009-11-17 22:10:00,1.5115,1.51155,1.51145,1.51145,250700000.0
2009-11-17 22:11:00,1.51145,1.51145,1.51135,1.5114,66300000.0
2009-11-17 22:12:00,1.5114,1.5114,1.51135,1.5114,130500000.0
2009-11-17 22:13:00,1.5114,1.5114,1.51135,1.5114,170700000.0
2009-11-17 22:14:00,1.5114,1.5115,1.5114,1.5115,127200000.0
2009-11-17 22:15:00,1.5115,1.5115,1.5115,1.5115,8000000.0
2009-11-17 22:16:00,1.5115,1.51155,1.5114,1.5115,263500000.0
2009-11-17 22:17:00,1.5115,1.5115,1.5114,1.51145,123300000.0
2009-11-17 22:18:00,1.51145,1.51145,1.5113,1.51145,134900000.0
2009-11-17 22:19:00,1.51145,1.51145,1.5113,1.5114,81600000.0
2009-11-17 22:20:00,1.5114,1.5115,1.5114,1.5115,34000000.0
2009-11-17 22:21:00,1.5115,1.5115,1.5114,1.5114,56200000.0
2009-11-17 22:22:00,1.5114,1.5115,1.5114,1.51145,77000000.0
2009-11-17 22:23:00,1.51145,1.5115,1.51145,1.5115,109500000.0
2009-11-17 22:24:00,1.5115,1.5115,1.5114,1.5115,34600000.0
2009-11-17 22:25:00,1.5115,1.5115,1.51135,1.5114,85200000.0
2009-11-17 22:26:00,1.51135,1.51135,1.51125,1.51135,62500000.0
2009-11-17 22:27:00,1.51135,1.5114,1.5113,1.5114,101600000.0
2009-11-17 22:28:00,1.51145,1.51145,1.51145,1.51145,31200000.0
2009-11-17 22:29:00,1.51145,1.51155,1.5113,1.5115,179400000.0
2009-11-17 22:30:00,1.5115,1.5115,1.5113,1.5114,346400001.0
2009-11-17 22:31:00,1.5114,1.51155,1.5114,1.5114,318100000.0
2009-11-17 22:32:00,1.5115,1.5115,1.51135,1.5114,440600000.0
2009-11-17 22:33:00,1.5114,1.5115,1.51135,1.51135,431400000.0
2009-11-17 22:34:00,1.5114,1.51145,1.51135,1.5114,408000000.0
2009-11-17 22:35:00,1.5114,1.51145,1.51135,1.5114,303100000.0
2009-11-17 22:36:00,1.51135,1.51145,1.5113,1.5114,297000000.0
2009-11-17 22:37:00,1.5114,1.5115,1.51135,1.5114,319300000.0
2009-11-17 22:38:00,1.51145,1.5115,1.5114,1.51145,189400000.0
2009-11-17 22:39:00,1.5115,1.51155,1.51135,1.5115,225499998.0
2009-11-17 22:40:00,1.51155,1.5116,1.51145,1.5115,363000000.0
2009-11-17 22:41:00,1.51145,1.51155,1.51145,1.5115,203599998.0
2009-11-17 22:42:00,1.5115,1.51155,1.51145,1.51145,191999999.0
2009-11-17 22:43:00,1.51145,1.5115,1.51145,1.51145,77600000.0
2009-11-17 22:44:00,1.51145,1.51145,1.5114,1.51145,139600000.0
2009-11-17 22:45:00,1.5114,1.5116,1.51135,1.51145,243500000.0
2009-11-17 22:46:00,1.51145,1.5115,1.5114,1.51145,103200000.0
2009-11-17 22:47:00,1.51145,1.5115,1.5114,1.51145,98400000.0
2009-11-17 22:48:00,1.51145,1.5115,1.5114,1.5114,183000000.0
2009-11-17 22:49:00,1.5114,1.51155,1.51135,1.51145,319100000.0
2009-11-17 22:50:00,1.5115,1.51165,1.5114,1.51145,572600000.0
2009-11-17 22:51:00,1.5115,1.51165,1.51135,1.5115,551500000.0
2009-11-17 22:52:00,1.5115,1.51155,1.51135,1.51145,415400000.0
2009-11-17 22:53:00,1.5115,1.5116,1.51145,1.51155,202300000.0
2009-11-17 22:54:00,1.5115,1.51155,1.5115,1.5115,133000000.0
2009-11-17 22:55:00,1.51155,1.5116,1.51145,1.5115,232200000.0
2009-11-17 22:56:00,1.51155,1.51155,1.51145,1.5115,219300000.0
2009-11-17 22:57:00,1.5115,1.5115,1.51125,1.5113,232400000.0
2009-11-17 22:58:00,1.5113,1.5113,1.51125,1.5113,57900000.0
2009-11-17 22:59:00,1.5113,1.51135,1.51125,1.51135,107300000.0
2009-11-17 23:00:00,1.51135,1.51145,1.51125,1.5113,115800000.0
2009-11-17 23:01:00,1.5113,1.5114,1.5113,1.51135,59300000.0
2009-11-17 23:02:00,1.5114,1.51145,1.51135,1.51145,62300000.0
2009-11-17 23:03:00,1.5114,1.51145,1.51135,1.5114,52200000.0
2009-11-17 23:04:00,1.51145,1.5115,1.5114,1.5114,32600000.0
2009-11-17 23:05:00,1.51145,1.5115,1.5114,1.5114,43500000.0
2009-11-17 23:06:00,1.5114,1.5115,1.5114,1.5114,54200000.0
2009-11-17 23:07:00,1.51135,1.5114,1.5113,1.5113,35700000.0
2009-11-17 23:08:00,1.5113,1.5114,1.5113,1.5114,61000000.0
2009-11-17 23:09:00,1.5113,1.51135,1.5113,1.5113,24700000.0
2009-11-17 23:10:00,1.5113,1.5113,1.5113,1.5113,3300000.0
2009-11-17 23:11:00,1.51117,1.51117,1.51105,1.51111,45300000.0
2009-11-17 23:12:00,1.5113,1.5113,1.5113,1.5113,7400000.0
2009-11-17 23:13:00,1.5114,1.51145,1.5113,1.5113,38600000.0
2009-11-17 23:14:00,1.5113,1.5114,1.5113,1.5114,37000000.0
2009-11-17 23:15:00,1.5114,1.51145,1.5114,1.51145,59700000.0
2009-11-17 23:16:00,1.51145,1.51145,1.5114,1.5114,13100000.0
2009-11-17 23:17:00,1.5114,1.5114,1.51125,1.5113,43200000.0
2009-11-17 23:18:00,1.5113,1.5113,1.5112,1.5113,60100000.0
2009-11-17 23:19:00,1.5113,1.51135,1.5111,1.51135,85000000.0
2009-11-17 23:20:00,1.51135,1.51135,1.5113,1.51135,10400000.0
2009-11-17 23:21:00,1.51135,1.5114,1.5113,1.5114,18700000.0
2009-11-17 23:22:00,1.5114,1.5114,1.51135,1.51135,11200000.0
2009-11-17 23:23:00,1.51135,1.51135,1.5113,1.5113,4100000.0
2009-11-17 23:24:00,1.51135,1.5114,1.5112,1.5113,41300000.0
2009-11-17 23:25:00,1.5113,1.5113,1.5113,1.5113,26900000.0
2009-11-17 23:26:00,1.5113,1.5113,1.5113,1.5113,2400000.0
2009-11-17 23:27:00,1.5113,1.5113,1.5113,1.5113,2400000.0
2009-11-17 23:28:00,1.5113,1.5113,1.5113,1.5113,4900000.0
2009-11-17 23:29:00,1.5113,1.51135,1.5113,1.5113,28200000.0
2009-11-17 23:30:00,1.51135,1.51135,1.5112,1.5113,99500000.0
2009-11-17 23:31:00,1.5113,1.51135,1.5112,1.51125,65700000.0
2009-11-17 23:32:00,1.51125,1.5113,1.51115,1.5113,37100000.0
2009-11-17 23:33:00,1.5113,1.5114,1.5113,1.5113,43000000.0
2009-11-17 23:34:00,1.5113,1.5113,1.5113,1.5113,9700000.0
2009-11-17 23:35:00,1.51125,1.51135,1.51125,1.51135,74500000.0
2009-11-17 23:36:00,1.5113,1.5113,1.5113,1.5113,6600000.0
2009-11-17 23:37:00,1.5113,1.51135,1.5113,1.5113,29400000.0
2009-11-17 23:38:00,1.5113,1.51145,1.5113,1.5113,96400000.0
2009-11-17 23:39:00,1.5113,1.51145,1.5113,1.5114,56000000.0
2009-11-17 23:40:00,1.5114,1.5115,1.5114,1.5114,26200000.0
2009-11-17 23:41:00,1.5114,1.5114,1.5114,1.5114,1600000.0
2009-11-17 23:42:00,1.51135,1.51135,1.51125,1.51125,89500000.0
2009-11-17 23:43:00,1.51125,1.51125,1.51125,1.51125,31200000.0
2009-11-17 23:44:00,1.51125,1.51125,1.51125,1.51125,17200000.0
2009-11-17 23:45:00,1.51125,1.5114,1.51125,1.5113,69100000.0
2009-11-17 23:46:00,1.51125,1.5113,1.51125,1.5113,27800000.0
2009-11-17 23:47:00,1.51125,1.5113,1.51125,1.5113,3200000.0
2009-11-17 23:48:00,1.51093,1.51126,1.51093,1.51117,142900000.0
2009-11-17 23:49:00,1.51115,1.51123,1.51101,1.51113,85600000.0
2009-11-17 23:50:00,1.5114,1.5114,1.5114,1.5114,4800000.0
2009-11-17 23:51:00,1.5114,1.5114,1.5114,1.5114,4800000.0
2009-11-17 23:52:00,1.51128,1.51128,1.51102,1.51121,154500000.0
2009-11-17 23:53:00,1.51112,1.51125,1.51105,1.51125,127300000.0
2009-11-17 23:54:00,1.5114,1.51145,1.51135,1.51135,40400000.0
2009-11-17 23:55:00,1.5114,1.51145,1.51135,1.51135,94800000.0
2009-11-17 23:56:00,1.5114,1.5114,1.51135,1.51135,47500000.0
2009-11-17 23:57:00,1.5114,1.5114,1.51135,1.5114,13200000.0
2009-11-17 23:58:00,1.51145,1.5115,1.51135,1.5114,39900000.0
2009-11-17 23:59:00,1.5114,1.51145,1.5114,1.5114,73000000.0
2009-11-18 00:00:00,1.5114,1.5114,1.5113,1.51135,24200000.0
2009-11-18 00:01:00,1.5113,1.51135,1.5113,1.51135,6000000.0
2009-11-18 00:02:00,1.51092,1.5112,1.51092,1.51112,53400000.0
2009-11-18 00:03:00,1.5113,1.51135,1.5113,1.51135,10300000.0
2009-11-18 00:04:00,1.51135,1.51135,1.51135,1.51135,2000000.0
2009-11-18 00:05:00,1.5113,1.5113,1.5109,1.5111,89880000.0
2009-11-18 00:06:00,1.51115,1.5112,1.51115,1.5112,4000000.0
2009-11-18 00:07:00,1.51115,1.51115,1.5109,1.51105,11200000.0
2009-11-18 00:08:00,1.511,1.5112,1.511,1.5112,11900000.0
2009-11-18 00:09:00,1.5111,1.5112,1.5111,1.5112,6000000.0
2009-11-18 00:10:00,1.5111,1.5112,1.5111,1.5112,11800000.0
2009-11-18 00:11:00,1.51125,1.51125,1.51105,1.51105,3000000.0
2009-11-18 00:12:00,1.511,1.51105,1.511,1.51105,14600000.0
2009-11-18 00:13:00,1.51105,1.5111,1.51095,1.5111,12000000.0
2009-11-18 00:14:00,1.5111,1.5111,1.51105,1.51105,2100000.0
2009-11-18 00:15:00,1.51115,1.51115,1.51115,1.51115,2000000.0
2009-11-18 00:16:00,1.51105,1.51115,1.5109,1.51115,11000000.0
2009-11-18 00:17:00,1.5111,1.5111,1.51095,1.51105,15000000.0
2009-11-18 00:18:00,1.511,1.51105,1.511,1.511,3000000.0
2009-11-18 00:19:00,1.511,1.511,1.511,1.511,2000000.0
2009-11-18 00:20:00,1.51081,1.51095,1.51081,1.51085,169699999.0
2009-11-18 00:21:00,1.51082,1.51086,1.51069,1.51084,328700000.0
2009-11-18 00:22:00,1.51088,1.51091,1.51072,1.51079,515400000.0
2009-11-18 00:23:00,1.51072,1.5108,1.51062,1.51062,503400000.0
2009-11-18 00:24:00,1.51075,1.5108,1.51072,1.51075,532899999.0
2009-11-18 00:25:00,1.51092,1.51092,1.51062,1.51062,504600000.0
2009-11-18 00:26:00,1.51075,1.51083,1.51072,1.51081,122100000.0
2009-11-18 00:27:00,1.5108,1.5109,1.51069,1.51077,311199999.0
2009-11-18 00:28:00,1.51045,1.5108,1.51045,1.5108,366400000.0
2009-11-18 00:29:00,1.51085,1.51085,1.51059,1.51059,283000000.0
2009-11-18 00:30:00,1.51073,1.51089,1.51061,1.51075,121300000.0
2009-11-18 00:31:00,1.51075,1.51086,1.51053,1.51053,285100000.0
2009-11-18 00:32:00,1.51081,1.51087,1.51052,1.5108,139600000.0
2009-11-18 00:33:00,1.51073,1.51093,1.51073,1.51089,274300000.0
2009-11-18 00:34:00,1.51077,1.51088,1.51064,1.51066,156600000.0
2009-11-18 00:35:00,1.51075,1.51085,1.51043,1.51069,342100000.0
2009-11-18 00:36:00,1.51071,1.51082,1.5104,1.51068,352900000.0
2009-11-18 00:37:00,1.51069,1.51084,1.51047,1.51075,245500000.0
2009-11-18 00:38:00,1.51047,1.51078,1.51047,1.51052,291000000.0
2009-11-18 00:39:00,1.51096,1.51102,1.51073,1.51075,410900000.0
2009-11-18 00:40:00,1.51089,1.51119,1.51089,1.51099,518000000.0
2009-11-18 00:41:00,1.5109,1.51108,1.51065,1.51079,335700000.0
2009-11-18 00:42:00,1.51054,1.51096,1.51054,1.51073,563900001.0
2009-11-18 00:43:00,1.51092,1.51092,1.5105,1.5105,630199999.0
2009-11-18 00:44:00,1.51067,1.51082,1.51067,1.51082,470900000.0
2009-11-18 00:45:00,1.51075,1.51096,1.51055,1.51055,109300000.0
2009-11-18 00:46:00,1.51089,1.51089,1.51083,1.51084,39100000.0
2009-11-18 00:47:00,1.51077,1.51097,1.51066,1.51069,256000000.0
2009-11-18 00:48:00,1.51099,1.51099,1.51066,1.51084,211900000.0
2009-11-18 00:49:00,1.51083,1.51101,1.51083,1.51088,211800000.0
2009-11-18 00:50:00,1.51075,1.51097,1.51075,1.51084,360700000.0
2009-11-18 00:51:00,1.51091,1.51091,1.51053,1.51053,289200000.0
2009-11-18 00:52:00,1.51067,1.51082,1.51067,1.51076,220600000.0
2009-11-18 00:53:00,1.51075,1.5108,1.51072,1.51075,294299999.0
2009-11-18 00:54:00,1.51002,1.51084,1.51002,1.51046,163900000.0
2009-11-18 00:55:00,1.5106,1.51086,1.5106,1.51081,372500000.0
2009-11-18 00:56:00,1.51065,1.51109,1.51065,1.51095,288100000.0
2009-11-18 00:57:00,1.51073,1.51097,1.51062,1.51068,435400000.0
2009-11-18 00:58:00,1.51066,1.511,1.51066,1.51079,548099999.0
2009-11-18 00:59:00,1.51091,1.51106,1.51072,1.51095,304700000.0
2009-11-18 01:00:00,1.5107,1.51116,1.5106,1.5111,334300000.0
2009-11-18 01:01:00,1.51107,1.51116,1.5109,1.5111,284200000.0
2009-11-18 01:02:00,1.51093,1.51114,1.51093,1.51104,202400001.0
2009-11-18 01:03:00,1.511,1.51117,1.51086,1.51104,244300000.0
2009-11-18 01:04:00,1.51094,1.51125,1.5108,1.5111,303400000.0
2009-11-18 01:05:00,1.51113,1.51114,1.51075,1.51108,521100000.0
2009-11-18 01:06:00,1.51105,1.51121,1.51083,1.51095,358300000.0
2009-11-18 01:07:00,1.51112,1.51119,1.51086,1.51119,244400000.0
2009-11-18 01:08:00,1.51098,1.51115,1.5109,1.51101,60800000.0
2009-11-18 01:09:00,1.51105,1.51112,1.51089,1.51089,341500000.0
2009-11-18 01:10:00,1.51092,1.51109,1.51087,1.51104,399900000.0
2009-11-18 01:11:00,1.51105,1.51107,1.5107,1.51107,346100000.0
2009-11-18 01:12:00,1.51079,1.51116,1.51079,1.51116,154900001.0
2009-11-18 01:13:00,1.51112,1.51118,1.51105,1.51115,276000000.0
2009-11-18 01:14:00,1.51106,1.51117,1.5109,1.51107,135900000.0
2009-11-18 01:15:00,1.51105,1.51117,1.51084,1.5111,116600000.0
2009-11-18 01:16:00,1.51088,1.51119,1.51088,1.51119,386400000.0
2009-11-18 01:17:00,1.51122,1.51128,1.51101,1.51101,265900000.0
2009-11-18 01:18:00,1.51087,1.51122,1.51087,1.51111,294900000.0
2009-11-18 01:19:00,1.51101,1.51129,1.51101,1.51107,348400000.0
2009-11-18 01:20:00,1.51106,1.51132,1.51103,1.51132,92900000.0
2009-11-18 01:21:00,1.51119,1.51131,1.51093,1.51117,299300001.0
2009-11-18 01:22:00,1.5112,1.51132,1.51105,1.51118,232500000.0
2009-11-18 01:23:00,1.51125,1.5113,1.51088,1.51088,198000000.0
2009-11-18 01:24:00,1.51112,1.51127,1.51106,1.51106,349200000.0
2009-11-18 01:25:00,1.5112,1.5112,1.5109,1.5109,234800000.0
2009-11-18 01:26:00,1.51103,1.51116,1.51096,1.51105,319700000.0
2009-11-18 01:27:00,1.51123,1.51123,1.51101,1.51106,258000000.0
2009-11-18 01:28:00,1.51088,1.51133,1.51088,1.51117,242000000.0
2009-11-18 01:29:00,1.511,1.51123,1.511,1.51117,321500000.0
2009-11-18 01:30:00,1.51108,1.51119,1.51093,1.51113,235200000.0
2009-11-18 01:31:00,1.51093,1.51112,1.5109,1.5109,38700000.0
2009-11-18 01:32:00,1.51102,1.51123,1.51102,1.51105,100700000.0
2009-11-18 01:33:00,1.51112,1.51116,1.51095,1.51107,287700000.0
2009-11-18 01:34:00,1.5109,1.51114,1.5109,1.51103,38700000.0
2009-11-18 01:35:00,1.51106,1.51119,1.51102,1.51115,267800000.0
2009-11-18 01:36:00,1.51071,1.51112,1.51071,1.51108,306900000.0
2009-11-18 01:37:00,1.51115,1.51122,1.51093,1.5111,237600000.0
2009-11-18 01:38:00,1.51095,1.51122,1.51095,1.51116,168700000.0
2009-11-18 01:39:00,1.51114,1.51118,1.51103,1.51115,81200000.0
2009-11-18 01:40:00,1.51104,1.51122,1.51092,1.51112,474800001.0
2009-11-18 01:41:00,1.51106,1.51116,1.5109,1.5109,174000000.0
2009-11-18 01:42:00,1.51091,1.51109,1.51091,1.51103,211599999.0
2009-11-18 01:43:00,1.51089,1.51123,1.51089,1.51117,241800000.0
2009-11-18 01:44:00,1.51105,1.51117,1.51092,1.51113,424400000.0
2009-11-18 01:45:00,1.51098,1.5113,1.51095,1.51118,443800000.0
2009-11-18 01:46:00,1.51079,1.51112,1.51079,1.51108,245000000.0
2009-11-18 01:47:00,1.51127,1.51127,1.51096,1.51105,86700000.0
2009-11-18 01:48:00,1.51103,1.51112,1.51099,1.51105,221400000.0
2009-11-18 01:49:00,1.51113,1.51113,1.51096,1.51104,411000000.0
2009-11-18 01:50:00,1.51089,1.51115,1.51089,1.51115,315900000.0
2009-11-18 01:51:00,1.51103,1.51105,1.5108,1.5108,264600000.0
2009-11-18 01:52:00,1.51099,1.51114,1.51099,1.51107,408900000.0
2009-11-18 01:53:00,1.51113,1.51113,1.51092,1.51109,464600000.0
2009-11-18 01:54:00,1.51079,1.51109,1.51071,1.51103,353300000.0
2009-11-18 01:55:00,1.51103,1.51108,1.51081,1.51081,398900000.0
2009-11-18 01:56:00,1.51109,1.51112,1.51096,1.51096,191100000.0
2009-11-18 01:57:00,1.51101,1.51118,1.51091,1.51104,303800000.0
2009-11-18 01:58:00,1.51071,1.51118,1.51071,1.5111,233000000.0
2009-11-18 01:59:00,1.51109,1.5113,1.51087,1.51109,225900000.0
2009-11-18 02:00:00,1.51125,1.51125,1.51125,1.51125,3300000.0
2009-11-18 02:01:00,1.51118,1.51123,1.51113,1.51123,9300000.0
2009-11-18 02:02:00,1.51098,1.51129,1.51098,1.51123,6000000.0
2009-11-18 02:03:00,1.51118,1.51118,1.51099,1.51115,8600000.0
2009-11-18 02:04:00,1.51089,1.51125,1.51089,1.51122,6000000.0
2009-11-18 02:05:00,1.51128,1.51129,1.51096,1.51096,6000000.0
2009-11-18 02:06:00,1.51116,1.51124,1.51104,1.51118,15000000.0
2009-11-18 02:07:00,1.51127,1.51127,1.51094,1.51113,11600000.0
2009-11-18 02:08:00,1.51094,1.51106,1.51094,1.51106,2000000.0
2009-11-18 02:09:00,1.51132,1.51132,1.5112,1.51128,10600000.0
2009-11-18 02:10:00,1.51098,1.51136,1.51098,1.51126,14300000.0
2009-11-18 02:11:00,1.51108,1.51128,1.51098,1.51124,10000000.0
2009-11-18 02:12:00,1.51093,1.51131,1.51093,1.51131,5000000.0
2009-11-18 02:13:00,1.51116,1.51121,1.51108,1.51115,10000000.0
2009-11-18 02:14:00,1.51113,1.51123,1.51102,1.51123,7500000.0
2009-11-18 02:15:00,1.51124,1.51129,1.5111,1.51114,9000000.0
2009-11-18 02:16:00,1.5114,1.51145,1.5113,1.51135,451700000.0
2009-11-18 02:17:00,1.5114,1.51145,1.51135,1.5114,660300000.0
2009-11-18 02:18:00,1.5114,1.51155,1.51135,1.5114,960500000.0
2009-11-18 02:19:00,1.5114,1.51145,1.5113,1.51135,994300000.0
2009-11-18 02:20:00,1.51135,1.51145,1.51135,1.5114,1007700000.0
2009-11-18 02:21:00,1.5114,1.5114,1.51135,1.51135,1443600000.0
2009-11-18 02:22:00,1.51135,1.5115,1.5113,1.5115,1088300000.0
2009-11-18 02:23:00,1.5115,1.5115,1.51145,1.51145,1059400000.0
2009-11-18 02:24:00,1.51145,1.5115,1.5114,1.5115,777900000.0
2009-11-18 02:25:00,1.5115,1.5116,1.51145,1.5115,473200000.0
2009-11-18 02:26:00,1.5115,1.5116,1.51145,1.51145,520200000.0
2009-11-18 02:27:00,1.51145,1.51155,1.5114,1.51145,596900000.0
2009-11-18 02:28:00,1.51145,1.51145,1.5114,1.51145,515600000.0
2009-11-18 02:29:00,1.51145,1.5115,1.5114,1.51145,575100000.0
2009-11-18 02:30:00,1.51145,1.5115,1.51135,1.51135,805600000.0
2009-11-18 02:31:00,1.51135,1.51145,1.51135,1.5114,576500000.0
2009-11-18 02:32:00,1.5114,1.5115,1.5113,1.51145,819300000.0
2009-11-18 02:33:00,1.51145,1.5115,1.5114,1.51145,561500000.0
2009-11-18 02:34:00,1.51145,1.51155,1.51135,1.5114,663800000.0
2009-11-18 02:35:00,1.5114,1.5115,1.51135,1.5114,720400000.0
2009-11-18 02:36:00,1.5114,1.51155,1.5113,1.51135,1131700000.0
2009-11-18 02:37:00,1.51135,1.5114,1.51135,1.51135,1255000000.0
2009-11-18 02:38:00,1.51135,1.5114,1.5113,1.5113,987900000.0
2009-11-18 02:39:00,1.51135,1.51145,1.51135,1.5114,975200000.0
2009-11-18 02:40:00,1.5114,1.5115,1.5113,1.51145,616000000.0
2009-11-18 02:41:00,1.51145,1.5115,1.5114,1.5115,387400000.0
2009-11-18 02:42:00,1.51145,1.51145,1.51125,1.5114,331500000.0
2009-11-18 02:43:00,1.5114,1.5115,1.51135,1.51145,1114800000.0
2009-11-18 02:44:00,1.51145,1.5115,1.5114,1.5114,898400000.0
2009-11-18 02:45:00,1.5114,1.51145,1.51135,1.51145,982600000.0
2009-11-18 02:46:00,1.51145,1.51145,1.5114,1.51145,710200000.0
2009-11-18 02:47:00,1.51145,1.51145,1.51135,1.5114,965200000.0
2009-11-18 02:48:00,1.5114,1.5115,1.51135,1.51135,501900000.0
2009-11-18 02:49:00,1.51135,1.51145,1.5113,1.5114,1012199999.0
2009-11-18 02:50:00,1.5114,1.5115,1.51135,1.5115,881600000.0
2009-11-18 02:51:00,1.5115,1.51155,1.51145,1.5115,1027600000.0
2009-11-18 02:52:00,1.5115,1.51155,1.51145,1.51155,922300000.0
2009-11-18 02:53:00,1.51155,1.5117,1.5115,1.51155,550900000.0
2009-11-18 02:54:00,1.51155,1.51165,1.5115,1.5116,468600000.0
2009-11-18 02:55:00,1.5116,1.51165,1.5115,1.5115,1230300000.0
2009-11-18 02:56:00,1.5115,1.5116,1.51145,1.5116,383100000.0
2009-11-18 02:57:00,1.5115,1.5117,1.5115,1.51155,127200000.0
2009-11-18 02:58:00,1.5115,1.5116,1.51145,1.51155,91000000.0
2009-11-18 02:59:00,1.51155,1.51155,1.5115,1.5115,50000000.0
2009-11-18 03:00:00,1.51155,1.51155,1.5115,1.5115,91800000.0
2009-11-18 03:01:00,1.51155,1.51165,1.5115,1.51165,66900000.0
2009-11-18 03:02:00,1.51165,1.51165,1.5115,1.5115,83000000.0
2009-11-18 03:03:00,1.5115,1.5116,1.5115,1.5116,146900000.0
2009-11-18 03:04:00,1.5116,1.5116,1.51145,1.5115,83600000.0
2009-11-18 03:05:00,1.5115,1.5115,1.51145,1.5115,24600000.0
2009-11-18 03:06:00,1.5115,1.51155,1.5115,1.51155,6000000.0
2009-11-18 03:07:00,1.5115,1.51155,1.5115,1.51155,45200000.0
2009-11-18 03:08:00,1.5115,1.51155,1.5115,1.51155,22200000.0
2009-11-18 03:09:00,1.51155,1.5116,1.51145,1.51155,29000000.0
2009-11-18 03:10:00,1.5115,1.5116,1.51145,1.51145,166200000.0
2009-11-18 03:11:00,1.51145,1.51155,1.51145,1.51145,166600000.0
2009-11-18 03:12:00,1.5115,1.5115,1.51145,1.51145,72100000.0
2009-11-18 03:13:00,1.51145,1.51155,1.5114,1.5115,100800000.0
2009-11-18 03:14:00,1.51155,1.51155,1.51145,1.51145,201200000.0
2009-11-18 03:15:00,1.5114,1.5116,1.5114,1.5115,82000000.0
2009-11-18 03:16:00,1.5115,1.51155,1.51145,1.5115,115800000.0
2009-11-18 03:17:00,1.51155,1.51155,1.51145,1.5115,52100000.0
2009-11-18 03:18:00,1.51145,1.51155,1.51145,1.51145,152400000.0
2009-11-18 03:19:00,1.5115,1.5115,1.5114,1.5114,117200000.0
2009-11-18 03:20:00,1.5114,1.51155,1.5114,1.5115,91800000.0
2009-11-18 03:21:00,1.51145,1.51155,1.51145,1.51145,187900000.0
2009-11-18 03:22:00,1.5115,1.51155,1.51145,1.5115,100200000.0
2009-11-18 03:23:00,1.5116,1.5116,1.51145,1.5115,219100000.0
2009-11-18 03:24:00,1.51155,1.51155,1.51135,1.51135,126600000.0
2009-11-18 03:25:00,1.5114,1.5115,1.5114,1.51145,125200000.0
2009-11-18 03:26:00,1.51145,1.51155,1.51145,1.51155,55400000.0
2009-11-18 03:27:00,1.51155,1.5116,1.51145,1.51155,68800000.0
2009-11-18 03:28:00,1.51155,1.51155,1.5115,1.51155,16400000.0
2009-11-18 03:29:00,1.51155,1.51155,1.5115,1.5115,19200000.0
2009-11-18 03:30:00,1.5115,1.5116,1.5115,1.51155,88700000.0
2009-11-18 03:31:00,1.51155,1.5116,1.51145,1.5115,122300000.0
2009-11-18 03:32:00,1.5115,1.51165,1.51145,1.51155,104400000.0
2009-11-18 03:33:00,1.5115,1.51165,1.5115,1.5115,91000000.0
2009-11-18 03:34:00,1.5115,1.51155,1.5115,1.51155,42900000.0
2009-11-18 03:35:00,1.5115,1.5116,1.51145,1.51145,89500000.0
2009-11-18 03:36:00,1.5114,1.51155,1.5114,1.5115,166000000.0
2009-11-18 03:37:00,1.51145,1.51155,1.51145,1.51155,61000000.0
2009-11-18 03:38:00,1.5115,1.5116,1.51145,1.5115,76900000.0
2009-11-18 03:39:00,1.51155,1.51155,1.51145,1.51145,73200000.0
2009-11-18 03:40:00,1.5115,1.51155,1.51145,1.51155,159200000.0
2009-11-18 03:41:00,1.5115,1.5115,1.5115,1.5115,14400000.0
2009-11-18 03:42:00,1.5115,1.51155,1.5115,1.5115,109200000.0
2009-11-18 03:43:00,1.5115,1.51155,1.5115,1.5115,69900000.0
2009-11-18 03:44:00,1.51155,1.51155,1.5115,1.5115,24600000.0
2009-11-18 03:45:00,1.51155,1.51155,1.5115,1.51155,21200000.0
2009-11-18 03:46:00,1.5115,1.51155,1.51145,1.5115,63100000.0
2009-11-18 03:47:00,1.5115,1.51155,1.5115,1.51155,41500000.0
2009-11-18 03:48:00,1.51155,1.51165,1.5115,1.51155,110700000.0
2009-11-18 03:49:00,1.5115,1.51165,1.5115,1.51155,79100000.0
2009-11-18 03:50:00,1.51155,1.5116,1.5115,1.5115,197200000.0
2009-11-18 03:51:00,1.5115,1.5117,1.5115,1.51165,57400000.0
2009-11-18 03:52:00,1.51165,1.5117,1.5116,1.51165,19000000.0
2009-11-18 03:53:00,1.51165,1.51165,1.5115,1.5116,26000000.0
2009-11-18 03:54:00,1.51165,1.51165,1.5115,1.5115,158300000.0
2009-11-18 03:55:00,1.5115,1.5116,1.5115,1.5115,97100000.0
2009-11-18 03:56:00,1.5115,1.51175,1.5115,1.5117,75200000.0
2009-11-18 03:57:00,1.51165,1.5117,1.5115,1.5116,54500000.0
2009-11-18 03:58:00,1.5116,1.51165,1.5114,1.51155,107300000.0
2009-11-18 03:59:00,1.51155,1.5116,1.51145,1.51145,52100000.0
2009-11-18 04:00:00,1.51145,1.5116,1.51145,1.5116,34300000.0
2009-11-18 04:01:00,1.51155,1.51165,1.5115,1.51155,48300000.0
2009-11-18 04:02:00,1.5116,1.5117,1.5115,1.51165,107200000.0
2009-11-18 04:03:00,1.5116,1.51165,1.5115,1.51155,86500000.0
2009-11-18 04:04:00,1.5115,1.5116,1.5115,1.51155,195200000.0
2009-11-18 04:05:00,1.51165,1.5117,1.5116,1.5117,14000000.0
2009-11-18 04:06:00,1.5116,1.51165,1.51155,1.51155,39000000.0
2009-11-18 04:07:00,1.51155,1.5116,1.51155,1.51155,10500000.0
2009-11-18 04:08:00,1.5116,1.5116,1.51155,1.5116,41900000.0
2009-11-18 04:09:00,1.51155,1.5116,1.51155,1.51155,18100000.0
2009-11-18 04:10:00,1.51155,1.5116,1.5115,1.5115,28400000.0
2009-11-18 04:11:00,1.51155,1.5116,1.51155,1.5116,18800000.0
2009-11-18 04:12:00,1.51155,1.51165,1.51155,1.51155,13400000.0
2009-11-18 04:13:00,1.51155,1.51165,1.51155,1.51165,29200000.0
2009-11-18 04:14:00,1.51165,1.51165,1.51155,1.51155,49200000.0
2009-11-18 04:15:00,1.5116,1.5116,1.51155,1.51155,37000000.0
2009-11-18 04:16:00,1.51155,1.5116,1.51155,1.5116,22100000.0
2009-11-18 04:17:00,1.5116,1.51165,1.51155,1.51155,21600000.0
2009-11-18 04:18:00,1.5116,1.51165,1.51155,1.5116,80700000.0
2009-11-18 04:19:00,1.51155,1.5116,1.51155,1.51155,44200000.0
2009-11-18 04:20:00,1.5116,1.5116,1.51155,1.51155,52300000.0
2009-11-18 04:21:00,1.5116,1.5116,1.51155,1.5116,11200000.0
2009-11-18 04:22:00,1.5116,1.51165,1.51155,1.51155,45800000.0
2009-11-18 04:23:00,1.51155,1.5117,1.51155,1.51155,82400000.0
2009-11-18 04:24:00,1.5116,1.5116,1.51155,1.51155,12600000.0
2009-11-18 04:25:00,1.51155,1.5116,1.51155,1.51155,26800000.0
2009-11-18 04:26:00,1.51155,1.5116,1.51155,1.51155,18800000.0
2009-11-18 04:27:00,1.5116,1.5116,1.51155,1.51155,10200000.0
2009-11-18 04:28:00,1.51155,1.51155,1.51155,1.51155,7300000.0
2009-11-18 04:29:00,1.51155,1.51155,1.51155,1.51155,7200000.0
2009-11-18 04:30:00,1.51155,1.51155,1.51155,1.51155,2400000.0
2009-11-18 04:31:00,1.51155,1.51155,1.51155,1.51155,4400000.0
2009-11-18 04:32:00,1.51155,1.51155,1.5115,1.51155,20700000.0
2009-11-18 04:33:00,1.51155,1.51155,1.51155,1.51155,9800000.0
2009-11-18 04:34:00,1.51155,1.5116,1.51155,1.51155,31600000.0
2009-11-18 04:35:00,1.5115,1.51155,1.5115,1.5115,87900000.0
2009-11-18 04:36:00,1.5115,1.51165,1.5115,1.51165,74000000.0
2009-11-18 04:37:00,1.5116,1.51165,1.51155,1.51155,30500000.0
2009-11-18 04:38:00,1.51155,1.51155,1.51155,1.51155,16000000.0
2009-11-18 04:39:00,1.51155,1.5116,1.51155,1.51155,10700000.0
2009-11-18 04:40:00,1.51155,1.51155,1.51155,1.51155,12900000.0
2009-11-18 04:41:00,1.51155,1.5116,1.5115,1.51155,37300000.0
2009-11-18 04:42:00,1.51155,1.51155,1.51155,1.51155,10600000.0
2009-11-18 04:43:00,1.5115,1.51155,1.5115,1.51155,8200000.0
2009-11-18 04:44:00,1.51155,1.51155,1.5115,1.51155,15200000.0
2009-11-18 04:45:00,1.51137,1.51137,1.51111,1.51111,33500000.0
2009-11-18 04:46:00,1.5115,1.5115,1.5115,1.5115,3100000.0
2009-11-18 04:47:00,1.5115,1.51155,1.5115,1.5115,34400000.0
2009-11-18 04:48:00,1.5115,1.51165,1.5115,1.51165,21800000.0
2009-11-18 04:49:00,1.51165,1.51165,1.51155,1.51155,22500000.0
2009-11-18 04:50:00,1.5116,1.51165,1.5115,1.51155,45800000.0
2009-11-18 04:51:00,1.51133,1.51146,1.51123,1.51123,60000000.0
2009-11-18 04:52:00,1.51155,1.51155,1.51155,1.51155,9700000.0
2009-11-18 04:53:00,1.5115,1.51155,1.5115,1.5115,57700000.0
2009-11-18 04:54:00,1.51155,1.51155,1.5115,1.51155,42900000.0
2009-11-18 04:55:00,1.51155,1.51155,1.51145,1.51155,50700000.0
2009-11-18 04:56:00,1.51155,1.51155,1.51155,1.51155,34200000.0
2009-11-18 04:57:00,1.51155,1.51155,1.51155,1.51155,13500000.0
2009-11-18 04:58:00,1.51155,1.5116,1.51155,1.51155,23800000.0
2009-11-18 04:59:00,1.51155,1.51155,1.51155,1.51155,15900000.0
2009-11-18 05:00:00,1.51155,1.5116,1.51155,1.51155,49200000.0
2009-11-18 05:01:00,1.51155,1.5116,1.51155,1.51155,40400000.0
2009-11-18 05:02:00,1.5116,1.5116,1.51155,1.51155,27000000.0
2009-11-18 05:03:00,1.51155,1.5116,1.51155,1.5116,7400000.0
2009-11-18 05:04:00,1.51155,1.5116,1.51155,1.5116,5800000.0
2009-11-18 05:05:00,1.51136,1.51148,1.51099,1.51099,143300000.0
2009-11-18 05:06:00,1.5116,1.5117,1.51155,1.5117,11400000.0
2009-11-18 05:07:00,1.5117,1.5117,1.51155,1.51155,43000000.0
2009-11-18 05:08:00,1.51155,1.5116,1.51155,1.5116,7200000.0
2009-11-18 05:09:00,1.5116,1.5116,1.51155,1.51155,27900000.0
2009-11-18 05:10:00,1.51155,1.5116,1.51155,1.5116,13300000.0
2009-11-18 05:11:00,1.51155,1.51155,1.51155,1.51155,12700000.0
2009-11-18 05:12:00,1.51155,1.51155,1.51145,1.51155,63200000.0
2009-11-18 05:13:00,1.51155,1.51155,1.51145,1.51155,33400000.0
2009-11-18 05:14:00,1.51155,1.51155,1.51155,1.51155,8000000.0
2009-11-18 05:15:00,1.51155,1.51155,1.51145,1.5115,14800000.0
2009-11-18 05:16:00,1.5115,1.5115,1.51145,1.5115,46200000.0
2009-11-18 05:17:00,1.5115,1.5115,1.5115,1.5115,13800000.0
2009-11-18 05:18:00,1.5115,1.5116,1.51145,1.5116,115900000.0
2009-11-18 05:19:00,1.5116,1.5116,1.51145,1.5115,70600000.0
2009-11-18 05:20:00,1.51155,1.51155,1.51145,1.51145,47000000.0
2009-11-18 05:21:00,1.51145,1.5115,1.51145,1.5115,15600000.0
2009-11-18 05:22:00,1.51145,1.5115,1.51145,1.5115,23200000.0
2009-11-18 05:23:00,1.51145,1.51145,1.51145,1.51145,12800000.0
2009-11-18 05:24:00,1.51145,1.51155,1.5114,1.51145,94200000.0
2009-11-18 05:25:00,1.51145,1.5116,1.51145,1.51145,92400000.0
2009-11-18 05:26:00,1.51155,1.51155,1.51145,1.5115,55900000.0
2009-11-18 05:27:00,1.51145,1.51155,1.51145,1.5115,42400000.0
2009-11-18 05:28:00,1.5115,1.5115,1.51145,1.51145,29000000.0
2009-11-18 05:29:00,1.51145,1.5115,1.51145,1.5115,126600000.0
2009-11-18 05:30:00,1.51145,1.5115,1.51145,1.5115,81000000.0
2009-11-18 05:31:00,1.5115,1.51155,1.51145,1.5115,38800000.0
2009-11-18 05:32:00,1.5115,1.51155,1.51145,1.51145,299300000.0
2009-11-18 05:33:00,1.51145,1.5115,1.51145,1.5115,85400000.0
2009-11-18 05:34:00,1.5115,1.5115,1.51145,1.5115,40800000.0
2009-11-18 05:35:00,1.5115,1.5115,1.51145,1.51145,275300000.0
2009-11-18 05:36:00,1.51145,1.5115,1.51145,1.51145,237300000.0
2009-11-18 05:37:00,1.51145,1.5115,1.51145,1.51145,198800000.0
2009-11-18 05:38:00,1.51145,1.5115,1.51145,1.5115,72000000.0
2009-11-18 05:39:00,1.5115,1.51155,1.51145,1.5115,96100000.0
2009-11-18 05:40:00,1.51155,1.5116,1.51145,1.5115,115700000.0
2009-11-18 05:41:00,1.51145,1.51155,1.51145,1.51145,79400000.0
2009-11-18 05:42:00,1.5115,1.51155,1.51145,1.5115,23800000.0
2009-11-18 05:43:00,1.5115,1.5115,1.51145,1.51145,45500000.0
2009-11-18 05:44:00,1.51145,1.51145,1.51145,1.51145,61700000.0
2009-11-18 05:45:00,1.51145,1.51145,1.51145,1.51145,12300000.0
2009-11-18 05:46:00,1.51145,1.51145,1.51145,1.51145,11400000.0
2009-11-18 05:47:00,1.51145,1.5115,1.51145,1.51145,62000000.0
2009-11-18 05:48:00,1.51145,1.51145,1.51145,1.51145,46600000.0
2009-11-18 05:49:00,1.51145,1.51145,1.51145,1.51145,37200000.0
2009-11-18 05:50:00,1.51145,1.51145,1.51145,1.51145,46600000.0
2009-11-18 05:51:00,1.51145,1.5115,1.51145,1.51145,105500000.0
2009-11-18 05:52:00,1.51145,1.5115,1.51145,1.5115,38100000.0
2009-11-18 05:53:00,1.51145,1.5115,1.51145,1.51145,127000000.0
2009-11-18 05:54:00,1.51145,1.51145,1.51145,1.51145,32900000.0
2009-11-18 05:55:00,1.51145,1.5115,1.51145,1.51145,21200000.0
2009-11-18 05:56:00,1.51145,1.5115,1.51145,1.5115,7800000.0
2009-11-18 05:57:00,1.51145,1.5115,1.51145,1.51145,77900000.0
2009-11-18 05:58:00,1.51145,1.51145,1.51145,1.51145,3000000.0
2009-11-18 05:59:00,1.51145,1.5115,1.5114,1.51145,67700000.0
2009-11-18 06:00:00,1.51145,1.51145,1.51145,1.51145,19300000.0
2009-11-18 06:01:00,1.51145,1.51145,1.51145,1.51145,8400000.0
2009-11-18 06:02:00,1.51145,1.51145,1.51145,1.51145,19800000.0
2009-11-18 06:03:00,1.51145,1.51155,1.51145,1.5115,44100000.0
2009-11-18 06:04:00,1.5115,1.51155,1.51145,1.5115,145400000.0
2009-11-18 06:05:00,1.5115,1.5115,1.51145,1.51145,39700000.0
2009-11-18 06:06:00,1.51145,1.51145,1.51145,1.51145,58900000.0
2009-11-18 06:07:00,1.51145,1.51145,1.51145,1.51145,16400000.0
2009-11-18 06:08:00,1.51145,1.5115,1.51145,1.51145,46000000.0
2009-11-18 06:09:00,1.51145,1.51145,1.51145,1.51145,14200000.0
2009-11-18 06:10:00,1.51103,1.51132,1.51103,1.51128,180900000.0
2009-11-18 06:11:00,1.51145,1.51155,1.51145,1.51145,45400000.0
2009-11-18 06:12:00,1.51145,1.51145,1.51145,1.51145,68600000.0
2009-11-18 06:13:00,1.5115,1.51155,1.51145,1.5115,144000000.0
2009-11-18 06:14:00,1.5115,1.51155,1.5115,1.5115,52300000.0
2009-11-18 06:15:00,1.5115,1.5115,1.5115,1.5115,9600000.0
2009-11-18 06:16:00,1.5115,1.5115,1.5115,1.5115,7200000.0
2009-11-18 06:17:00,1.5115,1.5115,1.5115,1.5115,16800000.0
2009-11-18 06:18:00,1.5115,1.5115,1.5115,1.5115,16800000.0
2009-11-18 06:19:00,1.5115,1.5115,1.51145,1.51145,33800000.0
2009-11-18 06:20:00,1.51145,1.5115,1.51145,1.5115,54900000.0
2009-11-18 06:21:00,1.5115,1.5115,1.5115,1.5115,49600000.0
2009-11-18 06:22:00,1.5115,1.5116,1.5115,1.5115,40900000.0
2009-11-18 06:23:00,1.5115,1.5115,1.5114,1.51145,89200000.0
2009-11-18 06:24:00,1.51145,1.51145,1.51145,1.51145,8800000.0
2009-11-18 06:25:00,1.51145,1.5115,1.51145,1.5115,40800000.0
2009-11-18 06:26:00,1.5115,1.51155,1.5115,1.51155,35200000.0
2009-11-18 06:27:00,1.51155,1.51155,1.5115,1.5115,68800000.0
2009-11-18 06:28:00,1.5115,1.5115,1.51145,1.51145,44100000.0
2009-11-18 06:29:00,1.5115,1.5115,1.51145,1.51145,13300000.0
2009-11-18 06:30:00,1.51145,1.5115,1.51145,1.51145,45700000.0
2009-11-18 06:31:00,1.5115,1.5115,1.51145,1.5115,23200000.0
2009-11-18 06:32:00,1.5115,1.5115,1.5115,1.5115,2400000.0
2009-11-18 06:33:00,1.5115,1.51155,1.5115,1.51155,16000000.0
2009-11-18 06:34:00,1.51155,1.5116,1.5115,1.51155,36700000.0
2009-11-18 06:35:00,1.51155,1.5116,1.5115,1.5115,27300000.0
2009-11-18 06:36:00,1.51155,1.51155,1.51155,1.51155,2400000.0
2009-11-18 06:37:00,1.51155,1.5116,1.51145,1.51155,38100000.0
2009-11-18 06:38:00,1.5116,1.5116,1.5115,1.5115,60600000.0
2009-11-18 06:39:00,1.5116,1.5116,1.51145,1.5115,76300000.0
2009-11-18 06:40:00,1.5116,1.5116,1.51145,1.51145,72500000.0
2009-11-18 06:41:00,1.51145,1.5115,1.51145,1.5115,64900000.0
2009-11-18 06:42:00,1.5115,1.5115,1.5115,1.5115,12000000.0
2009-11-18 06:43:00,1.5115,1.51155,1.5115,1.5115,30900000.0
2009-11-18 06:44:00,1.5115,1.5115,1.5115,1.5115,60200000.0
2009-11-18 06:45:00,1.51155,1.51155,1.51145,1.5115,131000000.0
2009-11-18 06:46:00,1.5115,1.5115,1.51145,1.51145,57800000.0
2009-11-18 06:47:00,1.51145,1.5115,1.51145,1.51145,31200000.0
2009-11-18 06:48:00,1.51145,1.51145,1.51145,1.51145,4000000.0
2009-11-18 06:49:00,1.51145,1.51145,1.51145,1.51145,15000000.0
2009-11-18 06:50:00,1.51145,1.51145,1.51145,1.51145,62900000.0
2009-11-18 06:51:00,1.51145,1.5115,1.51145,1.5115,24200000.0
2009-11-18 06:52:00,1.5115,1.5116,1.51145,1.5116,262899999.0
2009-11-18 06:53:00,1.51155,1.51155,1.51145,1.5115,95100000.0
2009-11-18 06:54:00,1.5115,1.5115,1.51145,1.51145,30600000.0
2009-11-18 06:55:00,1.51145,1.5115,1.51145,1.5115,28500000.0
2009-11-18 06:56:00,1.5115,1.51155,1.51145,1.51155,124200000.0
2009-11-18 06:57:00,1.51155,1.51155,1.5115,1.5115,37500000.0
2009-11-18 06:58:00,1.5115,1.5116,1.51145,1.5115,192900000.0
2009-11-18 06:59:00,1.5115,1.5115,1.51145,1.5115,63700000.0
2009-11-18 07:00:00,1.5115,1.5115,1.51145,1.5115,98600000.0
2009-11-18 07:01:00,1.5115,1.51155,1.51145,1.51155,63700000.0
2009-11-18 07:02:00,1.51155,1.51155,1.5115,1.51155,106100000.0
2009-11-18 07:03:00,1.5115,1.51155,1.51145,1.5115,53500000.0
2009-11-18 07:04:00,1.51145,1.5115,1.51145,1.5115,112500000.0
2009-11-18 07:05:00,1.51145,1.51155,1.51145,1.5115,14400000.0
2009-11-18 07:06:00,1.51155,1.51155,1.5115,1.5115,19100000.0
2009-11-18 07:07:00,1.51155,1.51155,1.51155,1.51155,3000000.0
2009-11-18 07:08:00,1.51155,1.51155,1.51155,1.51155,7000000.0
2009-11-18 07:09:00,1.51155,1.51155,1.5115,1.5115,44600000.0
2009-11-18 07:10:00,1.51155,1.51155,1.51145,1.51145,134300000.0
2009-11-18 07:11:00,1.51145,1.51155,1.5114,1.5115,139200000.0
2009-11-18 07:12:00,1.51155,1.51155,1.51145,1.51145,145800000.0
2009-11-18 07:13:00,1.5115,1.51155,1.51145,1.5115,145099999.0
2009-11-18 07:14:00,1.51145,1.51155,1.51145,1.51155,25700000.0
2009-11-18 07:15:00,1.51155,1.51155,1.51145,1.51155,137000000.0
2009-11-18 07:16:00,1.51155,1.51155,1.51145,1.51145,108300000.0
2009-11-18 07:17:00,1.51143,1.51151,1.51126,1.51128,110500000.0
2009-11-18 07:18:00,1.51155,1.51155,1.5115,1.5115,10700000.0
2009-11-18 07:19:00,1.5115,1.51155,1.5115,1.5115,34000000.0
2009-11-18 07:20:00,1.51155,1.51155,1.51145,1.5115,167300000.0
2009-11-18 07:21:00,1.5115,1.5115,1.51145,1.51145,132300000.0
2009-11-18 07:22:00,1.5115,1.51155,1.51145,1.51145,41400000.0
2009-11-18 07:23:00,1.5115,1.5116,1.5115,1.5115,104100000.0
2009-11-18 07:24:00,1.5115,1.5116,1.51145,1.5115,288100000.0
2009-11-18 07:25:00,1.5115,1.51155,1.5115,1.5115,47000000.0
2009-11-18 07:26:00,1.51155,1.51155,1.5115,1.51155,72500000.0
2009-11-18 07:27:00,1.5115,1.51155,1.5115,1.51155,40900000.0
2009-11-18 07:28:00,1.51155,1.51155,1.5115,1.51155,14800000.0
2009-11-18 07:29:00,1.51155,1.5116,1.5115,1.5116,23300000.0
2009-11-18 07:30:00,1.5115,1.5116,1.5115,1.51155,103000000.0
2009-11-18 07:31:00,1.51155,1.5116,1.5115,1.5115,112500000.0
2009-11-18 07:32:00,1.5116,1.5116,1.5115,1.5115,35700000.0
2009-11-18 07:33:00,1.5116,1.51165,1.5115,1.5116,72200000.0
2009-11-18 07:34:00,1.5116,1.51165,1.5115,1.51155,115100000.0
2009-11-18 07:35:00,1.51155,1.5116,1.5115,1.51155,239600000.0
2009-11-18 07:36:00,1.51155,1.51165,1.5115,1.51155,156400000.0
2009-11-18 07:37:00,1.5116,1.5116,1.5115,1.5115,125100000.0
2009-11-18 07:38:00,1.5116,1.5116,1.5115,1.51155,84800000.0
2009-11-18 07:39:00,1.5116,1.5116,1.5115,1.51155,34800000.0
2009-11-18 07:40:00,1.51155,1.51155,1.51155,1.51155,8000000.0
2009-11-18 07:41:00,1.51155,1.51165,1.51145,1.5115,73100000.0
2009-11-18 07:42:00,1.51155,1.5116,1.51145,1.51155,125300000.0
2009-11-18 07:43:00,1.51155,1.5116,1.5115,1.5115,10800000.0
2009-11-18 07:44:00,1.51155,1.51155,1.51155,1.51155,6100000.0
2009-11-18 07:45:00,1.51155,1.5116,1.5115,1.5116,15800000.0
2009-11-18 07:46:00,1.51155,1.51155,1.5115,1.51155,21900000.0
2009-11-18 07:47:00,1.51155,1.5116,1.5115,1.5115,105700000.0
2009-11-18 07:48:00,1.5116,1.5117,1.5115,1.5116,82700000.0
2009-11-18 07:49:00,1.5116,1.51165,1.5115,1.51165,55800000.0
2009-11-18 07:50:00,1.5117,1.5117,1.5115,1.5115,88400000.0
2009-11-18 07:51:00,1.51165,1.51165,1.5115,1.5116,262000000.0
2009-11-18 07:52:00,1.5116,1.51165,1.5115,1.5116,38200000.0
2009-11-18 07:53:00,1.5117,1.5117,1.5115,1.5115,116800000.0
2009-11-18 07:54:00,1.51155,1.51165,1.5115,1.51165,46000000.0
2009-11-18 07:55:00,1.5116,1.51165,1.51155,1.51165,20000000.0
2009-11-18 07:56:00,1.51165,1.5117,1.5116,1.51165,20800000.0
2009-11-18 07:57:00,1.5116,1.5117,1.51155,1.51165,22500000.0
2009-11-18 07:58:00,1.51165,1.51165,1.51145,1.5115,56100000.0
2009-11-18 07:59:00,1.5115,1.51155,1.5115,1.5115,24400000.0
2009-11-18 08:00:00,1.51155,1.51165,1.51145,1.5115,133100000.0
2009-11-18 08:01:00,1.5115,1.5116,1.5115,1.5115,239500000.0
2009-11-18 08:02:00,1.5116,1.5117,1.51155,1.51165,24000000.0
2009-11-18 08:03:00,1.5117,1.5117,1.51145,1.51145,85800000.0
2009-11-18 08:04:00,1.5115,1.5116,1.51145,1.51155,193400000.0
2009-11-18 08:05:00,1.5116,1.5117,1.5115,1.5115,52100000.0
2009-11-18 08:06:00,1.5116,1.5116,1.51145,1.5115,68000000.0
2009-11-18 08:07:00,1.51155,1.51155,1.51145,1.5115,77900000.0
2009-11-18 08:08:00,1.51155,1.5116,1.51145,1.5116,46400000.0
2009-11-18 08:09:00,1.51155,1.51165,1.5115,1.51155,86200000.0
2009-11-18 08:10:00,1.51155,1.5116,1.51145,1.51155,239000000.0
2009-11-18 08:11:00,1.51155,1.5116,1.51145,1.51155,112500000.0
2009-11-18 08:12:00,1.51145,1.5116,1.51145,1.5115,110900000.0
2009-11-18 08:13:00,1.5115,1.51165,1.51145,1.5115,225600000.0
2009-11-18 08:14:00,1.51155,1.5116,1.51145,1.5115,97700000.0
2009-11-18 08:15:00,1.5115,1.5116,1.5115,1.5115,61400000.0
2009-11-18 08:16:00,1.5115,1.51165,1.5115,1.5115,109500000.0
2009-11-18 08:17:00,1.5115,1.5116,1.5115,1.5115,91800000.0
2009-11-18 08:18:00,1.51155,1.5116,1.5115,1.5116,95900000.0
2009-11-18 08:19:00,1.51155,1.51165,1.51155,1.5116,54800000.0
2009-11-18 08:20:00,1.5116,1.51165,1.5115,1.5115,163500000.0
2009-11-18 08:21:00,1.51145,1.5116,1.51145,1.5115,230600000.0
2009-11-18 08:22:00,1.51155,1.5116,1.5115,1.51155,23700000.0
2009-11-18 08:23:00,1.5116,1.5116,1.51155,1.51155,16200000.0
2009-11-18 08:24:00,1.51155,1.5116,1.51155,1.51155,13100000.0
2009-11-18 08:25:00,1.51155,1.51165,1.5115,1.5115,32200000.0
2009-11-18 08:26:00,1.51165,1.51165,1.5116,1.5116,9400000.0
2009-11-18 08:27:00,1.5116,1.5117,1.5115,1.51165,14800000.0
2009-11-18 08:28:00,1.5117,1.5117,1.51155,1.51155,60200000.0
2009-11-18 08:29:00,1.5116,1.5117,1.51155,1.51155,27000000.0
2009-11-18 08:30:00,1.51165,1.5117,1.51155,1.5117,26500000.0
2009-11-18 08:31:00,1.51165,1.5117,1.5115,1.5116,103200000.0
2009-11-18 08:32:00,1.5116,1.51165,1.51155,1.5116,44500000.0
2009-11-18 08:33:00,1.51165,1.51175,1.5115,1.51155,86500000.0
2009-11-18 08:34:00,1.51165,1.5117,1.51145,1.51155,110400000.0
2009-11-18 08:35:00,1.5116,1.51165,1.5115,1.5116,146000000.0
2009-11-18 08:36:00,1.5116,1.51165,1.51155,1.51155,42100000.0
2009-11-18 08:37:00,1.5116,1.5116,1.51155,1.5116,17700000.0
2009-11-18 08:38:00,1.5116,1.5116,1.5115,1.5115,95500000.0
2009-11-18 08:39:00,1.5116,1.51165,1.5115,1.51155,98100000.0
2009-11-18 08:40:00,1.5115,1.5116,1.5115,1.51155,137900000.0
2009-11-18 08:41:00,1.5116,1.5116,1.5115,1.5116,20500000.0
2009-11-18 08:42:00,1.5116,1.51165,1.51155,1.5116,60200000.0
2009-11-18 08:43:00,1.5116,1.5117,1.5116,1.5116,15700000.0
2009-11-18 08:44:00,1.51165,1.5117,1.5116,1.51165,74200000.0
2009-11-18 08:45:00,1.51165,1.5117,1.5116,1.5116,30900000.0
2009-11-18 08:46:00,1.5117,1.5117,1.5116,1.51165,30300000.0
2009-11-18 08:47:00,1.51165,1.5117,1.5116,1.5116,103400000.0
2009-11-18 08:48:00,1.5117,1.5117,1.51155,1.51155,186300000.0
2009-11-18 08:49:00,1.51165,1.51165,1.5115,1.51165,64400000.0
2009-11-18 08:50:00,1.51165,1.51165,1.5116,1.5116,13700000.0
2009-11-18 08:51:00,1.5116,1.5117,1.5116,1.5117,130000000.0
2009-11-18 08:52:00,1.5117,1.51175,1.51155,1.5116,123200000.0
2009-11-18 08:53:00,1.5116,1.5118,1.5116,1.5116,281900000.0
2009-11-18 08:54:00,1.5116,1.51175,1.5116,1.51165,130300000.0
2009-11-18 08:55:00,1.51165,1.51175,1.5116,1.5117,42400000.0
2009-11-18 08:56:00,1.51165,1.51175,1.51155,1.5116,105000000.0
2009-11-18 08:57:00,1.5116,1.51165,1.5115,1.51155,215700000.0
2009-11-18 08:58:00,1.5116,1.5117,1.51155,1.51165,297700000.0
2009-11-18 08:59:00,1.51165,1.5118,1.5116,1.5116,93500000.0
2009-11-18 09:00:00,1.51165,1.51165,1.51165,1.51165,78800000.0
2009-11-18 09:01:00,1.51165,1.5118,1.5116,1.51175,260000000.0
2009-11-18 09:02:00,1.51165,1.51175,1.51165,1.5117,159100000.0
2009-11-18 09:03:00,1.51175,1.51175,1.51155,1.5116,203800000.0
2009-11-18 09:04:00,1.5116,1.5117,1.5115,1.5116,546099998.0
2009-11-18 09:05:00,1.5116,1.5118,1.51145,1.51155,571199999.0
2009-11-18 09:06:00,1.51165,1.51175,1.5115,1.5116,291400001.0
2009-11-18 09:07:00,1.51165,1.51165,1.51135,1.51135,417999999.0
2009-11-18 09:08:00,1.5113,1.51155,1.5113,1.51135,177500000.0
2009-11-18 09:09:00,1.51135,1.5116,1.51135,1.5115,186400000.0
2009-11-18 09:10:00,1.5115,1.51165,1.5115,1.51165,284300000.0
2009-11-18 09:11:00,1.51165,1.5117,1.51145,1.51155,268100000.0
2009-11-18 09:12:00,1.51155,1.51155,1.5115,1.51155,170000000.0
2009-11-18 09:13:00,1.51155,1.51155,1.51135,1.51135,151500000.0
2009-11-18 09:14:00,1.5113,1.51145,1.5112,1.5113,394700000.0
2009-11-18 09:15:00,1.5113,1.5115,1.51115,1.5115,373700000.0
2009-11-18 09:16:00,1.5115,1.51165,1.5114,1.51145,166600001.0
2009-11-18 09:17:00,1.5115,1.51155,1.5114,1.51145,198000000.0
2009-11-18 09:18:00,1.5115,1.5115,1.5114,1.51145,65900000.0
2009-11-18 09:19:00,1.51145,1.5115,1.51145,1.51145,53600000.0
2009-11-18 09:20:00,1.51145,1.5115,1.51135,1.5114,147000000.0
2009-11-18 09:21:00,1.51145,1.5116,1.5114,1.5115,263800001.0
2009-11-18 09:22:00,1.51155,1.51155,1.51135,1.51135,191500000.0
2009-11-18 09:23:00,1.5114,1.51145,1.5114,1.5114,50400000.0
2009-11-18 09:24:00,1.5114,1.5114,1.5114,1.5114,18800000.0
2009-11-18 09:25:00,1.5114,1.51145,1.5114,1.51145,26400000.0
2009-11-18 09:26:00,1.51145,1.5115,1.5114,1.51145,169500000.0
2009-11-18 09:27:00,1.51145,1.51155,1.5114,1.51145,200900000.0
2009-11-18 09:28:00,1.51145,1.51145,1.5114,1.51145,60000000.0
2009-11-18 09:29:00,1.51145,1.51145,1.51145,1.51145,29300000.0
2009-11-18 09:30:00,1.51145,1.51145,1.51145,1.51145,133600000.0
2009-11-18 09:31:00,1.51145,1.5116,1.5114,1.5115,141000000.0
2009-11-18 09:32:00,1.51145,1.5115,1.5114,1.51145,124700000.0
2009-11-18 09:33:00,1.51145,1.51155,1.51145,1.5115,193700000.0
2009-11-18 09:34:00,1.51155,1.5116,1.51145,1.5116,179600000.0
2009-11-18 09:35:00,1.5117,1.5117,1.5114,1.5116,541400000.0
2009-11-18 09:36:00,1.5115,1.5117,1.5115,1.51155,347499997.0
2009-11-18 09:37:00,1.5116,1.51165,1.51155,1.51165,336300000.0
2009-11-18 09:38:00,1.5116,1.51165,1.5115,1.51155,257400001.0
2009-11-18 09:39:00,1.5116,1.5116,1.5115,1.51155,570600004.0
2009-11-18 09:40:00,1.51155,1.5116,1.5115,1.5115,476100002.0
2009-11-18 09:41:00,1.51155,1.51155,1.51145,1.5115,261200000.0
2009-11-18 09:42:00,1.5115,1.5115,1.51145,1.5115,104600000.0
2009-11-18 09:43:00,1.5115,1.5115,1.51145,1.51145,131500000.0
2009-11-18 09:44:00,1.5115,1.5115,1.51145,1.5115,72000000.0
2009-11-18 09:45:00,1.5115,1.5115,1.5115,1.5115,59200000.0
2009-11-18 09:46:00,1.5115,1.5115,1.5115,1.5115,16400000.0
2009-11-18 09:47:00,1.5115,1.51155,1.51145,1.51145,141600000.0
2009-11-18 09:48:00,1.5115,1.51155,1.51145,1.51155,144000000.0
2009-11-18 09:49:00,1.51155,1.51155,1.5114,1.5115,224300001.0
2009-11-18 09:50:00,1.5115,1.51155,1.51145,1.51155,338500000.0
2009-11-18 09:51:00,1.51155,1.5116,1.5115,1.5115,116500000.0
2009-11-18 09:52:00,1.51155,1.51155,1.5115,1.51155,144100000.0
2009-11-18 09:53:00,1.51155,1.5116,1.5114,1.5115,302200000.0
2009-11-18 09:54:00,1.5115,1.5116,1.51145,1.5115,456100000.0
2009-11-18 09:55:00,1.51155,1.51165,1.51145,1.51155,477099999.0
2009-11-18 09:56:00,1.5116,1.51165,1.5115,1.5116,326900000.0
2009-11-18 09:57:00,1.5116,1.51165,1.51155,1.51165,221800000.0
2009-11-18 09:58:00,1.5116,1.51165,1.51155,1.51155,147100000.0
2009-11-18 09:59:00,1.51155,1.51165,1.51145,1.51155,428699999.0
2009-11-18 10:00:00,1.51155,1.51155,1.51145,1.5115,593300001.0
2009-11-18 10:01:00,1.5115,1.51155,1.51135,1.5114,460100000.0
2009-11-18 10:02:00,1.51145,1.51155,1.5114,1.51155,340800000.0
2009-11-18 10:03:00,1.51155,1.51155,1.51135,1.5114,466000001.0
2009-11-18 10:04:00,1.51145,1.5116,1.5114,1.51145,314500000.0
2009-11-18 10:05:00,1.51155,1.5116,1.51145,1.5115,336299999.0
2009-11-18 10:06:00,1.5115,1.51155,1.51145,1.5115,259800000.0
2009-11-18 10:07:00,1.5115,1.51155,1.5114,1.51145,227600000.0
2009-11-18 10:08:00,1.51145,1.51155,1.5114,1.5114,270900000.0
2009-11-18 10:09:00,1.51145,1.5116,1.5114,1.5114,426800000.0
2009-11-18 10:10:00,1.51135,1.51145,1.51135,1.5114,225700000.0
2009-11-18 10:11:00,1.5114,1.5114,1.5114,1.5114,284200000.0
2009-11-18 10:12:00,1.5114,1.5114,1.5114,1.5114,208800000.0
2009-11-18 10:13:00,1.5114,1.5114,1.51135,1.5114,317200000.0
2009-11-18 10:14:00,1.5114,1.51145,1.51135,1.51135,223200000.0
2009-11-18 10:15:00,1.51135,1.51135,1.51125,1.5113,119700000.0
2009-11-18 10:16:00,1.51135,1.51145,1.51125,1.5114,175000000.0
2009-11-18 10:17:00,1.51145,1.5115,1.5114,1.5114,266000000.0
2009-11-18 10:18:00,1.5114,1.51145,1.51135,1.51135,287800000.0
2009-11-18 10:19:00,1.51135,1.51145,1.51135,1.51145,326500000.0
2009-11-18 10:20:00,1.51145,1.51145,1.51135,1.5114,179900000.0
2009-11-18 10:21:00,1.51135,1.51145,1.51135,1.5114,97899999.0
2009-11-18 10:22:00,1.5114,1.51145,1.5114,1.5114,60400000.0
2009-11-18 10:23:00,1.5114,1.5115,1.5114,1.5114,121700000.0
2009-11-18 10:24:00,1.5114,1.51145,1.5114,1.51145,43400000.0
2009-11-18 10:25:00,1.51135,1.51145,1.51135,1.5114,85100000.0
2009-11-18 10:26:00,1.5114,1.51145,1.5114,1.51145,53000000.0
2009-11-18 10:27:00,1.51145,1.51145,1.51145,1.51145,63300000.0
2009-11-18 10:28:00,1.51145,1.51155,1.51145,1.51155,101500000.0
2009-11-18 10:29:00,1.51155,1.51155,1.5114,1.5115,400499997.0
2009-11-18 10:30:00,1.51145,1.51155,1.51145,1.5115,155300000.0
2009-11-18 10:31:00,1.51155,1.5116,1.51145,1.5115,250400000.0
2009-11-18 10:32:00,1.5115,1.51155,1.51145,1.51145,615900002.0
2009-11-18 10:33:00,1.51145,1.51155,1.5114,1.51145,248700000.0
2009-11-18 10:34:00,1.51145,1.51155,1.5114,1.5115,316899998.0
2009-11-18 10:35:00,1.51155,1.51155,1.51145,1.5115,240500000.0
2009-11-18 10:36:00,1.5115,1.5116,1.51145,1.5115,149400000.0
2009-11-18 10:37:00,1.51155,1.51155,1.51145,1.5115,301500000.0
2009-11-18 10:38:00,1.5115,1.5115,1.5112,1.5112,384200000.0
2009-11-18 10:39:00,1.5112,1.51125,1.51105,1.51115,211100000.0
2009-11-18 10:40:00,1.5112,1.5113,1.5111,1.51115,149400000.0
2009-11-18 10:41:00,1.51115,1.51125,1.51105,1.5111,309300000.0
2009-11-18 10:42:00,1.5111,1.5112,1.51095,1.5111,315500000.0
2009-11-18 10:43:00,1.5111,1.5111,1.51075,1.51085,396000000.0
2009-11-18 10:44:00,1.5108,1.5108,1.51065,1.51075,677000000.0
2009-11-18 10:45:00,1.51075,1.5109,1.51065,1.51085,525200000.0
2009-11-18 10:46:00,1.51085,1.5111,1.51075,1.511,176400000.0
2009-11-18 10:47:00,1.511,1.5111,1.5109,1.511,495000000.0
2009-11-18 10:48:00,1.511,1.51105,1.5109,1.51105,219700000.0
2009-11-18 10:49:00,1.51105,1.51115,1.511,1.5111,329200000.0
2009-11-18 10:50:00,1.5111,1.5113,1.5111,1.51125,174300001.0
2009-11-18 10:51:00,1.51125,1.5114,1.5112,1.51125,347300000.0
2009-11-18 10:52:00,1.51135,1.51155,1.51125,1.5115,472000000.0
2009-11-18 10:53:00,1.5115,1.51165,1.51145,1.51165,632999999.0
2009-11-18 10:54:00,1.51165,1.51165,1.5115,1.5116,205699997.0
2009-11-18 10:55:00,1.51155,1.5117,1.5115,1.5116,471200004.0
2009-11-18 10:56:00,1.51165,1.5117,1.51155,1.5116,284200000.0
2009-11-18 10:57:00,1.51165,1.5117,1.5115,1.5115,238300000.0
2009-11-18 10:58:00,1.5115,1.51155,1.5114,1.5115,266000000.0
2009-11-18 10:59:00,1.5115,1.5117,1.51145,1.51165,374800002.0
2009-11-18 11:00:00,1.5117,1.5117,1.51155,1.5116,356499999.0
2009-11-18 11:01:00,1.51165,1.51165,1.5115,1.51155,432300000.0
2009-11-18 11:02:00,1.5116,1.5116,1.5115,1.51155,338000000.0
2009-11-18 11:03:00,1.51155,1.51155,1.5115,1.51155,108300000.0
2009-11-18 11:04:00,1.51155,1.5116,1.5115,1.5115,314700000.0
2009-11-18 11:05:00,1.5116,1.51165,1.5115,1.5116,429800000.0
2009-11-18 11:06:00,1.51165,1.5117,1.51155,1.51165,332400000.0
2009-11-18 11:07:00,1.51165,1.5117,1.5115,1.5116,396000000.0
2009-11-18 11:08:00,1.51165,1.51165,1.5115,1.5116,143600000.0
2009-11-18 11:09:00,1.5116,1.5116,1.51155,1.51155,104900000.0
2009-11-18 11:10:00,1.5116,1.5116,1.51155,1.5116,20820000.0
2009-11-18 11:11:00,1.5116,1.5116,1.51155,1.5116,18400000.0
2009-11-18 11:12:00,1.5116,1.5117,1.5115,1.51155,163500000.0
2009-11-18 11:13:00,1.51155,1.5116,1.5115,1.51155,178700000.0
2009-11-18 11:14:00,1.5116,1.5116,1.5115,1.51155,265499999.0
2009-11-18 11:15:00,1.5116,1.5116,1.51155,1.51155,334800000.0
2009-11-18 11:16:00,1.5115,1.5116,1.5115,1.5116,222900001.0
2009-11-18 11:17:00,1.5116,1.5116,1.5115,1.51155,313700000.0
2009-11-18 11:18:00,1.51155,1.51165,1.51145,1.5116,439600000.0
2009-11-18 11:19:00,1.51165,1.51165,1.5115,1.5116,191600000.0
2009-11-18 11:20:00,1.5115,1.5116,1.5115,1.5115,276300000.0
2009-11-18 11:21:00,1.51155,1.51155,1.5115,1.51155,89000000.0
2009-11-18 11:22:00,1.5115,1.51155,1.5115,1.5115,104600000.0
2009-11-18 11:23:00,1.5115,1.5115,1.51145,1.5115,204900000.0
2009-11-18 11:24:00,1.5115,1.51155,1.5114,1.51155,81800001.0
2009-11-18 11:25:00,1.51155,1.51155,1.5115,1.5115,64900000.0
2009-11-18 11:26:00,1.51155,1.51155,1.51145,1.51155,177600000.0
2009-11-18 11:27:00,1.5115,1.51155,1.51145,1.5115,371800000.0
2009-11-18 11:28:00,1.5115,1.51155,1.51145,1.5115,141500000.0
2009-11-18 11:29:00,1.5115,1.5115,1.51135,1.5114,177400000.0
2009-11-18 11:30:00,1.5114,1.51145,1.51125,1.51135,277700000.0
2009-11-18 11:31:00,1.51135,1.5114,1.51115,1.51135,518700000.0
2009-11-18 11:32:00,1.51135,1.5114,1.51125,1.5113,133900000.0
2009-11-18 11:33:00,1.5113,1.5114,1.51125,1.5113,228000000.0
2009-11-18 11:34:00,1.5113,1.5113,1.5112,1.51125,416600000.0
2009-11-18 11:35:00,1.51125,1.5113,1.51125,1.51125,441600000.0
2009-11-18 11:36:00,1.51125,1.51125,1.51115,1.51125,570299999.0
2009-11-18 11:37:00,1.51125,1.5113,1.51115,1.5112,441700000.0
2009-11-18 11:38:00,1.5112,1.51125,1.51115,1.51125,422400000.0
2009-11-18 11:39:00,1.51125,1.5113,1.51115,1.5112,377500000.0
2009-11-18 11:40:00,1.5112,1.51125,1.51115,1.5112,361600000.0
2009-11-18 11:41:00,1.51115,1.5112,1.51105,1.51105,441500000.0
2009-11-18 11:42:00,1.51105,1.51115,1.51105,1.5111,229900000.0
2009-11-18 11:43:00,1.5111,1.5112,1.511,1.51115,242000000.0
2009-11-18 11:44:00,1.51115,1.51115,1.5109,1.51105,371100000.0
2009-11-18 11:45:00,1.51105,1.5112,1.5109,1.5111,344300000.0
2009-11-18 11:46:00,1.51115,1.51115,1.511,1.51105,723600000.0
2009-11-18 11:47:00,1.51105,1.5111,1.511,1.511,443600000.0
2009-11-18 11:48:00,1.511,1.51115,1.511,1.511,513000000.0
2009-11-18 11:49:00,1.51115,1.51115,1.511,1.5111,291100000.0
2009-11-18 11:50:00,1.5111,1.51115,1.511,1.511,269100000.0
2009-11-18 11:51:00,1.511,1.5111,1.511,1.51105,325600001.0
2009-11-18 11:52:00,1.51105,1.51115,1.511,1.5111,395900000.0
2009-11-18 11:53:00,1.51115,1.51115,1.511,1.5111,519000000.0
2009-11-18 11:54:00,1.5111,1.51115,1.511,1.511,601500000.0
2009-11-18 11:55:00,1.511,1.5112,1.511,1.5112,512800000.0
2009-11-18 11:56:00,1.51115,1.51125,1.511,1.5111,327900000.0
2009-11-18 11:57:00,1.5111,1.51125,1.51105,1.5112,141700000.0
2009-11-18 11:58:00,1.51115,1.51135,1.51115,1.5112,277100000.0
2009-11-18 11:59:00,1.5112,1.5114,1.5112,1.51135,397000000.0
2009-11-18 12:00:00,1.51145,1.51145,1.51125,1.51135,253100000.0
2009-11-18 12:01:00,1.51135,1.5114,1.5113,1.51135,183600000.0
2009-11-18 12:02:00,1.51135,1.5114,1.5112,1.51125,472000000.0
2009-11-18 12:03:00,1.51125,1.5113,1.5112,1.5112,234300000.0
2009-11-18 12:04:00,1.51125,1.51125,1.5112,1.5112,145200000.0
2009-11-18 12:05:00,1.5112,1.51125,1.5111,1.5111,232300000.0
2009-11-18 12:06:00,1.5111,1.51125,1.5111,1.51115,589500000.0
2009-11-18 12:07:00,1.51115,1.51135,1.51115,1.5113,224700000.0
2009-11-18 12:08:00,1.51135,1.51135,1.51125,1.5113,77600000.0
2009-11-18 12:09:00,1.5113,1.5113,1.51125,1.5113,27800000.0
2009-11-18 12:10:00,1.5113,1.5114,1.51125,1.5114,103100000.0
2009-11-18 12:11:00,1.51135,1.5114,1.51135,1.51135,86000000.0
2009-11-18 12:12:00,1.5113,1.5114,1.5113,1.5114,53900000.0
2009-11-18 12:13:00,1.5114,1.5114,1.51135,1.5114,43300000.0
2009-11-18 12:14:00,1.51135,1.5114,1.5112,1.5112,161500000.0
2009-11-18 12:15:00,1.5112,1.5112,1.51105,1.5111,415100000.0
2009-11-18 12:16:00,1.511,1.51115,1.51085,1.51085,182300000.0
2009-11-18 12:17:00,1.5109,1.51095,1.5108,1.5109,144200000.0
2009-11-18 12:18:00,1.5109,1.511,1.5109,1.511,46500000.0
2009-11-18 12:19:00,1.511,1.511,1.5109,1.511,175200000.0
2009-11-18 12:20:00,1.511,1.51105,1.5109,1.51105,294800000.0
2009-11-18 12:21:00,1.51105,1.51115,1.511,1.511,353800000.0
2009-11-18 12:22:00,1.51105,1.5111,1.511,1.5111,97300000.0
2009-11-18 12:23:00,1.5111,1.5111,1.51105,1.5111,53600000.0
2009-11-18 12:24:00,1.5111,1.5111,1.5109,1.511,122800000.0
2009-11-18 12:25:00,1.511,1.51105,1.51095,1.511,470100000.0
2009-11-18 12:26:00,1.511,1.51115,1.5109,1.51115,476300000.0
2009-11-18 12:27:00,1.5111,1.51115,1.51095,1.511,234000000.0
2009-11-18 12:28:00,1.511,1.51115,1.5109,1.51105,423900000.0
2009-11-18 12:29:00,1.51105,1.51105,1.511,1.511,303500000.0
2009-11-18 12:30:00,1.511,1.51105,1.51095,1.511,247000000.0
2009-11-18 12:31:00,1.511,1.511,1.51085,1.5109,248799999.0
2009-11-18 12:32:00,1.5109,1.5109,1.51085,1.5109,144000000.0
2009-11-18 12:33:00,1.5109,1.51095,1.51085,1.5109,291000000.0
2009-11-18 12:34:00,1.5109,1.5109,1.5107,1.5108,224900000.0
2009-11-18 12:35:00,1.5108,1.51085,1.51075,1.51085,210300000.0
2009-11-18 12:36:00,1.51085,1.511,1.5108,1.51095,148200000.0
2009-11-18 12:37:00,1.51095,1.51095,1.5109,1.51095,33700000.0
2009-11-18 12:38:00,1.51095,1.511,1.5109,1.5109,235300000.0
2009-11-18 12:39:00,1.5109,1.51095,1.51085,1.5109,370300000.0
2009-11-18 12:40:00,1.5109,1.5109,1.51085,1.5109,316400000.0
2009-11-18 12:41:00,1.51085,1.5109,1.5108,1.5108,246200000.0
2009-11-18 12:42:00,1.5108,1.5109,1.5108,1.5108,126500000.0
2009-11-18 12:43:00,1.5108,1.5109,1.5108,1.5109,76300000.0
2009-11-18 12:44:00,1.5109,1.51095,1.5109,1.5109,31600000.0
2009-11-18 12:45:00,1.5109,1.51095,1.51085,1.5109,112000000.0
2009-11-18 12:46:00,1.5109,1.51095,1.5109,1.51095,65000000.0
2009-11-18 12:47:00,1.51095,1.51095,1.51085,1.51095,104700000.0
2009-11-18 12:48:00,1.51085,1.51095,1.51085,1.5109,192800000.0
2009-11-18 12:49:00,1.51095,1.51095,1.51085,1.51085,99200000.0
2009-11-18 12:50:00,1.5109,1.5109,1.51085,1.5109,278700000.0
2009-11-18 12:51:00,1.5109,1.51095,1.51085,1.5109,184300000.0
2009-11-18 12:52:00,1.5109,1.5109,1.51085,1.51085,170800000.0
2009-11-18 12:53:00,1.5108,1.51095,1.51075,1.51085,165200000.0
2009-11-18 12:54:00,1.51095,1.51095,1.5108,1.51095,64100000.0
2009-11-18 12:55:00,1.51095,1.51095,1.51095,1.51095,74800000.0
2009-11-18 12:56:00,1.51095,1.511,1.51095,1.51095,149100000.0
2009-11-18 12:57:00,1.51095,1.51095,1.51095,1.51095,38400000.0
2009-11-18 12:58:00,1.51095,1.51095,1.51095,1.51095,169700000.0
2009-11-18 12:59:00,1.51095,1.51095,1.51095,1.51095,104900000.0
2009-11-18 13:00:00,1.51095,1.51095,1.51095,1.51095,50100000.0
2009-11-18 13:01:00,1.51095,1.51095,1.5109,1.51095,139300000.0
2009-11-18 13:02:00,1.51095,1.51095,1.51095,1.51095,25600000.0
2009-11-18 13:03:00,1.51095,1.51095,1.5109,1.51095,84100000.0
2009-11-18 13:04:00,1.51095,1.51095,1.51095,1.51095,188400000.0
2009-11-18 13:05:00,1.51095,1.51095,1.51085,1.5109,164700000.0
2009-11-18 13:06:00,1.5109,1.5109,1.51085,1.5109,183000000.0
2009-11-18 13:07:00,1.5109,1.5109,1.51085,1.51085,185600000.0
2009-11-18 13:08:00,1.5109,1.5109,1.51085,1.51085,216400000.0
2009-11-18 13:09:00,1.51085,1.5109,1.51085,1.51085,196100000.0
2009-11-18 13:10:00,1.5109,1.5109,1.51085,1.51085,139800000.0
2009-11-18 13:11:00,1.5109,1.5109,1.51085,1.51085,290500000.0
2009-11-18 13:12:00,1.51085,1.51095,1.5108,1.5109,403800000.0
2009-11-18 13:13:00,1.5109,1.51095,1.51085,1.5109,176300000.0
2009-11-18 13:14:00,1.5109,1.5109,1.5108,1.51085,404100000.0
2009-11-18 13:15:00,1.51085,1.5109,1.51085,1.5109,185100000.0
2009-11-18 13:16:00,1.51085,1.5109,1.51075,1.5109,254900000.0
2009-11-18 13:17:00,1.51085,1.51085,1.5107,1.5108,130700000.0
2009-11-18 13:18:00,1.5108,1.5108,1.51075,1.5108,111400000.0
2009-11-18 13:19:00,1.5108,1.5108,1.51075,1.51075,59800000.0
2009-11-18 13:20:00,1.51075,1.5108,1.51075,1.51075,152500000.0
2009-11-18 13:21:00,1.51075,1.51075,1.5107,1.51075,596600000.0
2009-11-18 13:22:00,1.51075,1.51075,1.5107,1.51075,263400000.0
2009-11-18 13:23:00,1.51075,1.51075,1.51075,1.51075,149800000.0
2009-11-18 13:24:00,1.51075,1.51075,1.51075,1.51075,312900000.0
2009-11-18 13:25:00,1.51075,1.51095,1.51075,1.5108,268500000.0
2009-11-18 13:26:00,1.5108,1.5109,1.5107,1.51075,629500001.0
2009-11-18 13:27:00,1.5107,1.5107,1.5106,1.5107,529400000.0
2009-11-18 13:28:00,1.51065,1.5107,1.51055,1.5106,552400000.0
2009-11-18 13:29:00,1.51065,1.5107,1.51055,1.5107,439800000.0
2009-11-18 13:30:00,1.5107,1.5107,1.51055,1.5106,279100000.0
2009-11-18 13:31:00,1.51065,1.51065,1.51055,1.5106,332599998.0
2009-11-18 13:32:00,1.5106,1.51065,1.5105,1.51065,688899997.0
2009-11-18 13:33:00,1.51065,1.51065,1.51065,1.51065,340500000.0
2009-11-18 13:34:00,1.51065,1.51065,1.51065,1.51065,380100000.0
2009-11-18 13:35:00,1.51065,1.5107,1.5106,1.5106,269000000.0
2009-11-18 13:36:00,1.5106,1.5106,1.5105,1.51055,471000000.0
2009-11-18 13:37:00,1.51055,1.5106,1.51055,1.51055,262800001.0
2009-11-18 13:38:00,1.51055,1.5106,1.51055,1.5106,567500000.0
2009-11-18 13:39:00,1.5106,1.51065,1.51055,1.5106,242200000.0
2009-11-18 13:40:00,1.5106,1.5108,1.51055,1.5108,148800000.0
2009-11-18 13:41:00,1.5108,1.5108,1.51075,1.51075,164700000.0
2009-11-18 13:42:00,1.5108,1.51085,1.51075,1.51075,433800000.0
2009-11-18 13:43:00,1.51075,1.51095,1.51075,1.51075,299500000.0
2009-11-18 13:44:00,1.51075,1.51095,1.51075,1.5109,201200000.0
2009-11-18 13:45:00,1.5109,1.5109,1.51085,1.51085,102000000.0
2009-11-18 13:46:00,1.51085,1.51085,1.51075,1.51075,78600000.0
2009-11-18 13:47:00,1.51075,1.5109,1.51075,1.5109,282400000.0
2009-11-18 13:48:00,1.5109,1.51095,1.5108,1.51085,67600000.0
2009-11-18 13:49:00,1.5108,1.5112,1.5108,1.5111,449500000.0
2009-11-18 13:50:00,1.51105,1.51105,1.5109,1.511,308500000.0
2009-11-18 13:51:00,1.511,1.5111,1.5109,1.51095,367700000.0
2009-11-18 13:52:00,1.51095,1.51105,1.51085,1.51095,353600000.0
2009-11-18 13:53:00,1.51095,1.511,1.51095,1.51095,77600000.0
2009-11-18 13:54:00,1.51095,1.51095,1.51095,1.51095,124100000.0
2009-11-18 13:55:00,1.51095,1.51095,1.51095,1.51095,98700000.0
2009-11-18 13:56:00,1.51095,1.5111,1.5109,1.511,221300000.0
2009-11-18 13:57:00,1.511,1.511,1.51095,1.511,162900000.0
2009-11-18 13:58:00,1.51095,1.511,1.51085,1.5109,148100000.0
2009-11-18 13:59:00,1.51085,1.511,1.51085,1.51095,468100000.0
2009-11-18 14:00:00,1.51095,1.5111,1.51095,1.51095,570300000.0
2009-11-18 14:01:00,1.511,1.51115,1.51095,1.5111,167000000.0
2009-11-18 14:02:00,1.5111,1.51115,1.511,1.51115,117800000.0
2009-11-18 14:03:00,1.51115,1.51115,1.5111,1.5111,89200000.0
2009-11-18 14:04:00,1.5111,1.5112,1.51105,1.51115,111500000.0
2009-11-18 14:05:00,1.51115,1.5112,1.5111,1.5111,51400000.0
2009-11-18 14:06:00,1.5111,1.5112,1.5111,1.51115,21200000.0
2009-11-18 14:07:00,1.51115,1.5112,1.511,1.51105,341100000.0
2009-11-18 14:08:00,1.51105,1.51115,1.511,1.51105,271200000.0
2009-11-18 14:09:00,1.51105,1.5111,1.511,1.511,261000000.0
2009-11-18 14:10:00,1.511,1.5111,1.51095,1.511,216600000.0
2009-11-18 14:11:00,1.511,1.5111,1.511,1.51105,168000000.0
2009-11-18 14:12:00,1.5111,1.51115,1.51105,1.5111,286700000.0
2009-11-18 14:13:00,1.51105,1.5111,1.51105,1.51105,363300000.0
2009-11-18 14:14:00,1.51105,1.51105,1.51105,1.51105,53000000.0
2009-11-18 14:15:00,1.51105,1.51105,1.51095,1.51105,157800000.0
2009-11-18 14:16:00,1.51105,1.51105,1.51105,1.51105,133600000.0
2009-11-18 14:17:00,1.51105,1.51105,1.51105,1.51105,182000000.0
2009-11-18 14:18:00,1.5111,1.5111,1.51095,1.51095,155500000.0
2009-11-18 14:19:00,1.51095,1.511,1.51095,1.511,110600000.0
2009-11-18 14:20:00,1.511,1.511,1.51085,1.5109,290800000.0
2009-11-18 14:21:00,1.5109,1.511,1.5109,1.511,327200000.0
2009-11-18 14:22:00,1.511,1.511,1.51095,1.511,179000000.0
2009-11-18 14:23:00,1.511,1.511,1.5108,1.5109,284100000.0
2009-11-18 14:24:00,1.51085,1.51095,1.5108,1.51085,238200000.0
2009-11-18 14:25:00,1.51085,1.5109,1.5108,1.51085,317700000.0
2009-11-18 14:26:00,1.51085,1.51095,1.5108,1.5109,363400000.0
2009-11-18 14:27:00,1.5109,1.5109,1.5108,1.5109,384599999.0
2009-11-18 14:28:00,1.51085,1.51095,1.51085,1.5109,357200000.0
2009-11-18 14:29:00,1.51085,1.511,1.51085,1.5109,270800000.0
2009-11-18 14:30:00,1.51095,1.51105,1.51085,1.511,346000000.0
2009-11-18 14:31:00,1.51095,1.511,1.51095,1.51095,226300000.0
2009-11-18 14:32:00,1.51095,1.511,1.51095,1.51095,178100000.0
2009-11-18 14:33:00,1.51095,1.511,1.51095,1.51095,164100000.0
2009-11-18 14:34:00,1.511,1.511,1.51095,1.511,176800000.0
2009-11-18 14:35:00,1.511,1.511,1.511,1.511,90400000.0
2009-11-18 14:36:00,1.51095,1.51105,1.51095,1.511,104200000.0
2009-11-18 14:37:00,1.511,1.511,1.51095,1.511,84000000.0
2009-11-18 14:38:00,1.511,1.511,1.51095,1.51095,192800000.0
2009-11-18 14:39:00,1.511,1.511,1.51095,1.511,140100000.0
2009-11-18 14:40:00,1.511,1.51105,1.51095,1.511,93600000.0
2009-11-18 14:41:00,1.511,1.51105,1.51095,1.51095,109800000.0
2009-11-18 14:42:00,1.51095,1.51095,1.5109,1.5109,150500000.0
2009-11-18 14:43:00,1.5109,1.51095,1.51085,1.51085,276100000.0
2009-11-18 14:44:00,1.51085,1.51095,1.51085,1.5109,263099999.0
2009-11-18 14:45:00,1.5109,1.5109,1.51085,1.5109,172800000.0
2009-11-18 14:46:00,1.5109,1.5109,1.51085,1.5109,300200000.0
2009-11-18 14:47:00,1.5109,1.5109,1.51085,1.5109,423300000.0
2009-11-18 14:48:00,1.5109,1.5109,1.51085,1.5109,178400000.0
2009-11-18 14:49:00,1.5109,1.5109,1.51085,1.5109,325800000.0
2009-11-18 14:50:00,1.5109,1.51095,1.5109,1.51095,265600000.0
2009-11-18 14:51:00,1.51095,1.511,1.51095,1.51095,63200000.0
2009-11-18 14:52:00,1.511,1.511,1.51095,1.51095,128500000.0
2009-11-18 14:53:00,1.51095,1.51095,1.51095,1.51095,207000000.0
2009-11-18 14:54:00,1.51095,1.511,1.51095,1.51095,290600000.0
2009-11-18 14:55:00,1.51095,1.5111,1.51095,1.51105,249200000.0
2009-11-18 14:56:00,1.5111,1.5111,1.511,1.511,158300000.0
2009-11-18 14:57:00,1.511,1.511,1.51095,1.511,134400000.0
2009-11-18 14:58:00,1.511,1.511,1.51095,1.511,142500000.0
2009-11-18 14:59:00,1.511,1.511,1.5109,1.51095,381699999.0
2009-11-18 15:00:00,1.511,1.51105,1.511,1.511,151100000.0
2009-11-18 15:01:00,1.51105,1.5111,1.511,1.51105,452700000.0
2009-11-18 15:02:00,1.51105,1.5111,1.511,1.511,108200000.0
2009-11-18 15:03:00,1.511,1.511,1.511,1.511,57600000.0
2009-11-18 15:04:00,1.511,1.51105,1.51095,1.511,333200000.0
2009-11-18 15:05:00,1.511,1.51105,1.51095,1.51105,262800000.0
2009-11-18 15:06:00,1.51105,1.51105,1.511,1.51105,95800000.0
2009-11-18 15:07:00,1.5111,1.5111,1.51105,1.5111,47600000.0
2009-11-18 15:08:00,1.5111,1.5111,1.51095,1.51105,161000000.0
2009-11-18 15:09:00,1.5111,1.5111,1.51105,1.5111,80800000.0
2009-11-18 15:10:00,1.5111,1.51115,1.511,1.51105,212300000.0
2009-11-18 15:11:00,1.5111,1.5111,1.51105,1.51105,94800000.0
2009-11-18 15:12:00,1.51105,1.5111,1.51105,1.5111,102400000.0
2009-11-18 15:13:00,1.5111,1.5111,1.51105,1.5111,86400000.0
2009-11-18 15:14:00,1.5111,1.51115,1.5111,1.5111,185800000.0
2009-11-18 15:15:00,1.5111,1.5113,1.5111,1.51125,180200000.0
2009-11-18 15:16:00,1.5113,1.51135,1.5112,1.5113,281600000.0
2009-11-18 15:17:00,1.5113,1.51135,1.5112,1.5113,282300000.0
2009-11-18 15:18:00,1.5113,1.5113,1.5112,1.5112,97100000.0
2009-11-18 15:19:00,1.5112,1.51125,1.51105,1.5111,242500000.0
2009-11-18 15:20:00,1.5111,1.51115,1.5111,1.5111,214000000.0
2009-11-18 15:21:00,1.5111,1.5112,1.5111,1.5112,159000000.0
2009-11-18 15:22:00,1.51115,1.51125,1.51115,1.51125,155600000.0
2009-11-18 15:23:00,1.51125,1.5113,1.5112,1.5112,190300000.0
2009-11-18 15:24:00,1.51125,1.5113,1.5112,1.5112,143200000.0
2009-11-18 15:25:00,1.5112,1.5112,1.51115,1.5112,171200000.0
2009-11-18 15:26:00,1.5112,1.5112,1.5111,1.51115,138000000.0
2009-11-18 15:27:00,1.51115,1.51115,1.5111,1.51115,110500000.0
2009-11-18 15:28:00,1.5112,1.51135,1.5111,1.5113,228400000.0
2009-11-18 15:29:00,1.5113,1.51135,1.51105,1.51105,303199999.0
2009-11-18 15:30:00,1.511,1.5113,1.51095,1.5112,636399999.0
2009-11-18 15:31:00,1.5112,1.5113,1.5112,1.51125,436500000.0
2009-11-18 15:32:00,1.51125,1.5113,1.5112,1.5113,402400000.0
2009-11-18 15:33:00,1.5113,1.5113,1.5112,1.51125,469900000.0
2009-11-18 15:34:00,1.51125,1.5113,1.5112,1.5112,358300000.0
2009-11-18 15:35:00,1.5112,1.5113,1.51115,1.5112,481300000.0
2009-11-18 15:36:00,1.5112,1.51125,1.51115,1.5112,382100000.0
2009-11-18 15:37:00,1.5112,1.51125,1.5111,1.5112,421200001.0
2009-11-18 15:38:00,1.5112,1.51125,1.51115,1.51115,318200000.0
2009-11-18 15:39:00,1.51115,1.5112,1.51115,1.51115,324600000.0
2009-11-18 15:40:00,1.51115,1.51115,1.51095,1.51105,365450000.0
2009-11-18 15:41:00,1.51105,1.5111,1.511,1.51105,165100000.0
2009-11-18 15:42:00,1.51105,1.51105,1.51085,1.5109,241500000.0
2009-11-18 15:43:00,1.5109,1.5109,1.51085,1.5109,269750000.0
2009-11-18 15:44:00,1.5109,1.51095,1.51085,1.5109,223600000.0
2009-11-18 15:45:00,1.5109,1.5109,1.5105,1.5107,162000000.0
2009-11-18 15:46:00,1.5107,1.5108,1.5107,1.51075,137400000.0
2009-11-18 15:47:00,1.51075,1.5109,1.51075,1.5108,273300000.0
2009-11-18 15:48:00,1.5108,1.5109,1.5108,1.51085,365900000.0
2009-11-18 15:49:00,1.51085,1.5109,1.5108,1.5108,222800000.0
2009-11-18 15:50:00,1.5108,1.5109,1.5108,1.51085,211000000.0
2009-11-18 15:51:00,1.5108,1.51085,1.5108,1.5108,289800000.0
2009-11-18 15:52:00,1.51085,1.51085,1.51075,1.5108,328700000.0
2009-11-18 15:53:00,1.5108,1.51085,1.5108,1.5108,300300000.0
2009-11-18 15:54:00,1.5108,1.5108,1.5108,1.5108,183200000.0
2009-11-18 15:55:00,1.5108,1.5108,1.51075,1.51075,426000000.0
2009-11-18 15:56:00,1.51075,1.5108,1.51075,1.51075,164600000.0
2009-11-18 15:57:00,1.51075,1.51075,1.51065,1.5107,227399999.0
2009-11-18 15:58:00,1.5107,1.51075,1.5107,1.5107,413100000.0
2009-11-18 15:59:00,1.5107,1.51075,1.51065,1.5107,196600000.0
2009-11-18 16:00:00,1.5107,1.5107,1.51065,1.5107,296800000.0
2009-11-18 16:01:00,1.5107,1.51075,1.5106,1.51075,264800000.0
2009-11-18 16:02:00,1.51075,1.51075,1.51065,1.51065,250700000.0
2009-11-18 16:03:00,1.51065,1.51075,1.5106,1.5107,556100000.0
2009-11-18 16:04:00,1.5107,1.5107,1.51065,1.5107,133000000.0
2009-11-18 16:05:00,1.5107,1.5108,1.5106,1.5107,627700000.0
2009-11-18 16:06:00,1.5107,1.51075,1.51065,1.5107,386900000.0
2009-11-18 16:07:00,1.5107,1.5108,1.5107,1.51075,399400000.0
2009-11-18 16:08:00,1.5108,1.5108,1.5107,1.51075,339199999.0
2009-11-18 16:09:00,1.51075,1.5108,1.5107,1.51075,259800000.0
2009-11-18 16:10:00,1.51075,1.5108,1.5107,1.51075,505300000.0
2009-11-18 16:11:00,1.51075,1.51075,1.5107,1.51075,271800000.0
2009-11-18 16:12:00,1.51075,1.51075,1.51075,1.51075,334500000.0
2009-11-18 16:13:00,1.51075,1.5108,1.51075,1.51075,175400000.0
2009-11-18 16:14:00,1.51075,1.5108,1.51075,1.51075,284000000.0
2009-11-18 16:15:00,1.5108,1.5109,1.51065,1.51065,634000001.0
2009-11-18 16:16:00,1.51065,1.51075,1.5106,1.5107,649000000.0
2009-11-18 16:17:00,1.5107,1.51085,1.51065,1.51075,800500000.0
2009-11-18 16:18:00,1.51075,1.51075,1.51065,1.51065,507300000.0
2009-11-18 16:19:00,1.51065,1.51075,1.51065,1.5107,522200000.0
2009-11-18 16:20:00,1.5107,1.5107,1.51065,1.5107,448800001.0
2009-11-18 16:21:00,1.5107,1.5107,1.51065,1.5107,498900000.0
2009-11-18 16:22:00,1.5107,1.51075,1.51065,1.51065,547600000.0
2009-11-18 16:23:00,1.51065,1.51075,1.51055,1.51055,583599999.0
2009-11-18 16:24:00,1.51055,1.5106,1.51055,1.51055,1006999998.0
2009-11-18 16:25:00,1.51055,1.51065,1.5105,1.5106,764700000.0
2009-11-18 16:26:00,1.5106,1.51065,1.51055,1.5106,928799999.0
2009-11-18 16:27:00,1.5106,1.51065,1.51055,1.51065,722000001.0
2009-11-18 16:28:00,1.51065,1.51065,1.5106,1.51065,398400000.0
2009-11-18 16:29:00,1.51065,1.5107,1.5106,1.51065,706199999.0
2009-11-18 16:30:00,1.51065,1.51075,1.5106,1.51075,598000001.0
2009-11-18 16:31:00,1.51075,1.5108,1.5107,1.51075,608300000.0
2009-11-18 16:32:00,1.51075,1.51075,1.5107,1.51075,1031700000.0
2009-11-18 16:33:00,1.51075,1.51075,1.5107,1.5107,629400000.0
2009-11-18 16:34:00,1.5107,1.51075,1.51065,1.51075,753299999.0
2009-11-18 16:35:00,1.5107,1.5108,1.5107,1.5107,425999997.0
2009-11-18 16:36:00,1.5107,1.51075,1.51065,1.5107,634299999.0
2009-11-18 16:37:00,1.5107,1.51075,1.51065,1.51065,493000000.0
2009-11-18 16:38:00,1.51065,1.5107,1.51065,1.5107,647799994.0
2009-11-18 16:39:00,1.5107,1.51075,1.51065,1.51075,747000000.0
2009-11-18 16:40:00,1.5107,1.5108,1.5107,1.51075,600500000.0
2009-11-18 16:41:00,1.51075,1.5108,1.51075,1.5108,563000000.0
2009-11-18 16:42:00,1.51075,1.5108,1.5107,1.5108,687400000.0
2009-11-18 16:43:00,1.5108,1.5109,1.51075,1.51085,643899999.0
2009-11-18 16:44:00,1.51085,1.5109,1.5108,1.51085,794600001.0
2009-11-18 16:45:00,1.51085,1.5109,1.5108,1.5109,524400000.0
2009-11-18 16:46:00,1.51085,1.51095,1.5108,1.51085,576900000.0
2009-11-18 16:47:00,1.51085,1.51085,1.5108,1.5108,639500000.0
2009-11-18 16:48:00,1.5108,1.51085,1.51075,1.5108,520100000.0
2009-11-18 16:49:00,1.5108,1.5108,1.51075,1.5108,378800000.0
2009-11-18 16:50:00,1.51085,1.51085,1.5107,1.51075,560799999.0
2009-11-18 16:51:00,1.51075,1.51095,1.51075,1.51085,351600000.0
2009-11-18 16:52:00,1.51085,1.51085,1.51075,1.51075,587399999.0
2009-11-18 16:53:00,1.5108,1.51085,1.51075,1.51075,889399992.0
2009-11-18 16:54:00,1.51075,1.51075,1.51075,1.51075,472300000.0
2009-11-18 16:55:00,1.51075,1.51075,1.51075,1.51075,103800000.0
2009-11-18 16:56:00,1.51075,1.51085,1.5107,1.5107,334700000.0
2009-11-18 16:57:00,1.51075,1.51075,1.51065,1.5107,89700000.0
2009-11-18 16:58:00,1.5107,1.51075,1.51065,1.5107,752000000.0
2009-11-18 16:59:00,1.5107,1.51075,1.5107,1.51075,549200000.0
2009-11-18 17:00:00,1.5107,1.51075,1.51065,1.51075,517500000.0
2009-11-18 17:01:00,1.51075,1.51075,1.51065,1.5107,197600000.0
2009-11-18 17:02:00,1.5107,1.5107,1.51065,1.5107,192900000.0
2009-11-18 17:03:00,1.5107,1.5107,1.51065,1.5107,479900003.0
2009-11-18 17:04:00,1.5107,1.51075,1.51065,1.5107,477799999.0
2009-11-18 17:05:00,1.5107,1.51075,1.51065,1.51075,574000001.0
2009-11-18 17:06:00,1.51075,1.51075,1.51065,1.5107,483000000.0
2009-11-18 17:07:00,1.5107,1.5107,1.51055,1.5106,504299999.0
2009-11-18 17:08:00,1.5106,1.51065,1.51055,1.5106,670000000.0
2009-11-18 17:09:00,1.5106,1.51065,1.51055,1.5106,470999999.0
2009-11-18 17:10:00,1.51065,1.51075,1.51065,1.5107,497100000.0
2009-11-18 17:11:00,1.5107,1.51075,1.51065,1.5107,647200001.0
2009-11-18 17:12:00,1.5107,1.5107,1.51055,1.5106,529300000.0
2009-11-18 17:13:00,1.5106,1.51065,1.51055,1.51065,702300001.0
2009-11-18 17:14:00,1.51065,1.5107,1.5106,1.51065,153700000.0
2009-11-18 17:15:00,1.51065,1.5107,1.51055,1.51065,217900000.0
2009-11-18 17:16:00,1.51065,1.51075,1.5106,1.5107,476500000.0
2009-11-18 17:17:00,1.51065,1.5107,1.51055,1.51065,390300000.0
2009-11-18 17:18:00,1.51065,1.5107,1.51065,1.5107,289100000.0
2009-11-18 17:19:00,1.51065,1.51075,1.51065,1.51075,539400000.0
2009-11-18 17:20:00,1.51075,1.51075,1.51065,1.5107,539600000.0
2009-11-18 17:21:00,1.5107,1.51075,1.51065,1.51075,400600001.0
2009-11-18 17:22:00,1.51075,1.5108,1.51065,1.5107,350500000.0
2009-11-18 17:23:00,1.51065,1.5107,1.5106,1.51065,236100000.0
2009-11-18 17:24:00,1.51065,1.51075,1.51065,1.51065,658000000.0
2009-11-18 17:25:00,1.51065,1.51075,1.5106,1.51065,435900000.0
2009-11-18 17:26:00,1.51065,1.5107,1.5106,1.51065,380800000.0
2009-11-18 17:27:00,1.51065,1.51075,1.5106,1.51075,561599999.0
2009-11-18 17:28:00,1.51075,1.5108,1.5106,1.51065,763300002.0
2009-11-18 17:29:00,1.51065,1.51075,1.51065,1.51065,450500003.0
2009-11-18 17:30:00,1.51065,1.5107,1.5106,1.51065,516800000.0
2009-11-18 17:31:00,1.51065,1.51075,1.51065,1.51065,719600000.0
2009-11-18 17:32:00,1.51065,1.5107,1.51065,1.51065,336100000.0
2009-11-18 17:33:00,1.51065,1.5107,1.51065,1.5107,131500000.0
2009-11-18 17:34:00,1.5107,1.5107,1.51065,1.5107,70500000.0
2009-11-18 17:35:00,1.5107,1.5107,1.5106,1.5106,104100000.0
2009-11-18 17:36:00,1.5106,1.51065,1.51055,1.5106,302300000.0
2009-11-18 17:37:00,1.5106,1.51065,1.51055,1.51065,242600000.0
2009-11-18 17:38:00,1.51065,1.51065,1.51055,1.5106,144000000.0
2009-11-18 17:39:00,1.5106,1.5106,1.51055,1.51055,341400000.0
2009-11-18 17:40:00,1.51055,1.51065,1.51055,1.51055,646399998.0
2009-11-18 17:41:00,1.51055,1.5106,1.51055,1.5106,436300000.0
2009-11-18 17:42:00,1.5106,1.51065,1.51055,1.5106,289500000.0
2009-11-18 17:43:00,1.51055,1.51065,1.5105,1.51055,416499997.0
2009-11-18 17:44:00,1.51055,1.51065,1.51055,1.5106,248300002.0
2009-11-18 17:45:00,1.51065,1.5107,1.5106,1.51065,144200000.0
2009-11-18 17:46:00,1.51065,1.51065,1.5106,1.51065,294999999.0
2009-11-18 17:47:00,1.51065,1.5107,1.5106,1.51065,154200000.0
2009-11-18 17:48:00,1.51065,1.51065,1.5106,1.51065,125200000.0
2009-11-18 17:49:00,1.51065,1.5107,1.5106,1.51065,175800000.0
2009-11-18 17:50:00,1.51065,1.5107,1.5106,1.5107,564500001.0
2009-11-18 17:51:00,1.5107,1.5107,1.51055,1.51065,424400001.0
2009-11-18 17:52:00,1.51065,1.51065,1.51055,1.51055,276500000.0
2009-11-18 17:53:00,1.5106,1.51065,1.5105,1.51065,467400000.0
2009-11-18 17:54:00,1.51065,1.51065,1.51055,1.51065,327500002.0
2009-11-18 17:55:00,1.51065,1.51075,1.51065,1.51075,245600001.0
2009-11-18 17:56:00,1.51075,1.51075,1.5107,1.5107,224600000.0
2009-11-18 17:57:00,1.51075,1.51075,1.51065,1.5107,232000000.0
2009-11-18 17:58:00,1.51075,1.51075,1.51065,1.5107,249000002.0
2009-11-18 17:59:00,1.5107,1.51105,1.5107,1.51095,583299999.0
2009-11-18 18:00:00,1.51095,1.51105,1.51085,1.5109,345800000.0
2009-11-18 18:01:00,1.5109,1.51095,1.5107,1.51085,610500000.0
2009-11-18 18:02:00,1.5108,1.51085,1.51065,1.5107,731400002.0
2009-11-18 18:03:00,1.5107,1.51075,1.51055,1.51055,653700000.0
2009-11-18 18:04:00,1.51055,1.5106,1.51055,1.51055,560700000.0
2009-11-18 18:05:00,1.51055,1.51055,1.51055,1.51055,504000000.0
2009-11-18 18:06:00,1.51055,1.51055,1.51025,1.51025,574100001.0
2009-11-18 18:07:00,1.5103,1.51045,1.5103,1.51045,293800000.0
2009-11-18 18:08:00,1.51045,1.5105,1.51045,1.51045,159900000.0
2009-11-18 18:09:00,1.51045,1.51045,1.5104,1.51045,141500000.0
2009-11-18 18:10:00,1.51045,1.5105,1.51035,1.5104,314100000.0
2009-11-18 18:11:00,1.5104,1.51045,1.5104,1.5104,298300000.0
2009-11-18 18:12:00,1.5104,1.5104,1.51035,1.5104,173100000.0
2009-11-18 18:13:00,1.5104,1.51045,1.51035,1.51035,358799999.0
2009-11-18 18:14:00,1.5104,1.5105,1.51035,1.51045,432400001.0
2009-11-18 18:15:00,1.51045,1.51055,1.5104,1.5105,256900000.0
2009-11-18 18:16:00,1.51055,1.5106,1.51045,1.5105,431100000.0
2009-11-18 18:17:00,1.5105,1.5106,1.5105,1.5105,286400000.0
2009-11-18 18:18:00,1.51055,1.51065,1.5105,1.51055,328400000.0
2009-11-18 18:19:00,1.51055,1.51055,1.51035,1.51035,493300000.0
2009-11-18 18:20:00,1.5104,1.51045,1.51035,1.51035,595900000.0
2009-11-18 18:21:00,1.51035,1.5105,1.51035,1.5104,457000000.0
2009-11-18 18:22:00,1.5104,1.5105,1.5104,1.5105,310400000.0
2009-11-18 18:23:00,1.51045,1.51055,1.51035,1.51045,389900000.0
2009-11-18 18:24:00,1.51045,1.51045,1.5104,1.5104,380400000.0
2009-11-18 18:25:00,1.5104,1.5105,1.51035,1.5104,319800000.0
2009-11-18 18:26:00,1.5104,1.5106,1.5104,1.5106,210600000.0
2009-11-18 18:27:00,1.51055,1.5106,1.5105,1.5106,296300000.0
2009-11-18 18:28:00,1.5106,1.51065,1.5106,1.51065,348100000.0
2009-11-18 18:29:00,1.51065,1.51065,1.5106,1.51065,244600000.0
2009-11-18 18:30:00,1.51065,1.51075,1.51055,1.51075,359900000.0
2009-11-18 18:31:00,1.5108,1.5109,1.51075,1.5109,545900000.0
2009-11-18 18:32:00,1.5109,1.5109,1.5108,1.51085,493000000.0
2009-11-18 18:33:00,1.5108,1.51085,1.51075,1.51085,188300001.0
2009-11-18 18:34:00,1.51085,1.51085,1.5108,1.51085,322400000.0
2009-11-18 18:35:00,1.5108,1.5109,1.5108,1.5108,517300000.0
2009-11-18 18:36:00,1.5108,1.5109,1.5108,1.51085,421400000.0
2009-11-18 18:37:00,1.51085,1.5109,1.51085,1.5109,330900000.0
2009-11-18 18:38:00,1.51085,1.51095,1.51085,1.5109,154800000.0
2009-11-18 18:39:00,1.5109,1.51095,1.51085,1.51085,201199999.0
2009-11-18 18:40:00,1.51085,1.511,1.51085,1.51095,353400000.0
2009-11-18 18:41:00,1.51095,1.5111,1.51095,1.511,148500000.0
2009-11-18 18:42:00,1.511,1.51105,1.5109,1.51095,143300000.0
2009-11-18 18:43:00,1.51095,1.5111,1.5109,1.51095,221200000.0
2009-11-18 18:44:00,1.51095,1.51095,1.5109,1.51095,162400000.0
2009-11-18 18:45:00,1.51095,1.5111,1.51095,1.511,186700000.0
2009-11-18 18:46:00,1.511,1.51115,1.51095,1.51105,159400000.0
2009-11-18 18:47:00,1.5111,1.5111,1.51095,1.511,270100000.0
2009-11-18 18:48:00,1.511,1.5111,1.511,1.51105,299100000.0
2009-11-18 18:49:00,1.51105,1.51105,1.51095,1.511,485400000.0
2009-11-18 18:50:00,1.511,1.51105,1.511,1.511,302200000.0
2009-11-18 18:51:00,1.51105,1.5111,1.511,1.51105,290600000.0
2009-11-18 18:52:00,1.51105,1.5111,1.51095,1.511,128300000.0
2009-11-18 18:53:00,1.511,1.511,1.51095,1.51095,410200000.0
2009-11-18 18:54:00,1.51095,1.51105,1.51095,1.511,248700000.0
2009-11-18 18:55:00,1.51105,1.5111,1.51095,1.51105,302500000.0
2009-11-18 18:56:00,1.51105,1.5111,1.51095,1.511,311500000.0
2009-11-18 18:57:00,1.511,1.511,1.51095,1.51095,254400000.0
2009-11-18 18:58:00,1.511,1.511,1.51095,1.51095,68200000.0
2009-11-18 18:59:00,1.51095,1.511,1.51085,1.511,115900000.0
2009-11-18 19:00:00,1.511,1.51105,1.51095,1.51095,177000000.0
2009-11-18 19:01:00,1.511,1.511,1.5109,1.51095,195400000.0
2009-11-18 19:02:00,1.51095,1.511,1.51095,1.51095,350600000.0
2009-11-18 19:03:00,1.51095,1.511,1.51095,1.511,85000000.0
2009-11-18 19:04:00,1.511,1.511,1.51095,1.51095,55500000.0
2009-11-18 19:05:00,1.51095,1.511,1.5109,1.511,114100000.0
2009-11-18 19:06:00,1.511,1.511,1.51085,1.51095,246700000.0
2009-11-18 19:07:00,1.51095,1.511,1.5109,1.51095,235400000.0
2009-11-18 19:08:00,1.511,1.51105,1.5109,1.51095,274400000.0
2009-11-18 19:09:00,1.511,1.5111,1.51095,1.51105,183800000.0
2009-11-18 19:10:00,1.511,1.51105,1.511,1.51105,262300000.0
2009-11-18 19:11:00,1.51105,1.5111,1.511,1.51105,318000000.0
2009-11-18 19:12:00,1.51105,1.5111,1.511,1.51105,208800000.0
2009-11-18 19:13:00,1.511,1.5112,1.511,1.51105,279100000.0
2009-11-18 19:14:00,1.51105,1.5112,1.51105,1.51105,139800000.0
2009-11-18 19:15:00,1.51105,1.5111,1.51105,1.51105,235700000.0
2009-11-18 19:16:00,1.51105,1.5111,1.511,1.51105,296200000.0
2009-11-18 19:17:00,1.51105,1.5111,1.51105,1.5111,416300000.0
2009-11-18 19:18:00,1.5111,1.5111,1.51105,1.5111,274600000.0
2009-11-18 19:19:00,1.5111,1.5111,1.51105,1.51105,190800000.0
2009-11-18 19:20:00,1.51105,1.5111,1.511,1.51105,227800000.0
2009-11-18 19:21:00,1.51105,1.5111,1.51105,1.51105,236400000.0
2009-11-18 19:22:00,1.5111,1.5111,1.511,1.51105,157600000.0
2009-11-18 19:23:00,1.51105,1.5111,1.51095,1.51105,179800000.0
2009-11-18 19:24:00,1.51105,1.5111,1.51095,1.51105,142200000.0
2009-11-18 19:25:00,1.511,1.51105,1.511,1.51105,271400000.0
2009-11-18 19:26:00,1.51105,1.5111,1.511,1.511,221200000.0
2009-11-18 19:27:00,1.511,1.51105,1.51095,1.511,187100000.0
2009-11-18 19:28:00,1.511,1.51105,1.51095,1.511,79000000.0
2009-11-18 19:29:00,1.511,1.511,1.51095,1.511,134300000.0
2009-11-18 19:30:00,1.511,1.5111,1.511,1.51105,203600000.0
2009-11-18 19:31:00,1.51105,1.51115,1.511,1.51105,125700000.0
2009-11-18 19:32:00,1.51105,1.51105,1.5109,1.5109,58700000.0
2009-11-18 19:33:00,1.5109,1.51095,1.51085,1.51095,37600000.0
2009-11-18 19:34:00,1.51095,1.51095,1.51085,1.51095,143300000.0
2009-11-18 19:35:00,1.51095,1.51105,1.51095,1.511,218800000.0
2009-11-18 19:36:00,1.511,1.51105,1.511,1.511,152400000.0
2009-11-18 19:37:00,1.51105,1.51105,1.51095,1.511,193200000.0
2009-11-18 19:38:00,1.511,1.511,1.51085,1.511,129200000.0
2009-11-18 19:39:00,1.511,1.511,1.5109,1.51095,85900000.0
2009-11-18 19:40:00,1.51095,1.511,1.5109,1.51095,114200000.0
2009-11-18 19:41:00,1.5109,1.51095,1.51085,1.51095,307700000.0
2009-11-18 19:42:00,1.5109,1.511,1.5109,1.511,132400000.0
2009-11-18 19:43:00,1.51095,1.511,1.5109,1.511,160400000.0
2009-11-18 19:44:00,1.51105,1.5111,1.51105,1.51105,87000000.0
2009-11-18 19:45:00,1.51105,1.5111,1.51105,1.51105,113200000.0
2009-11-18 19:46:00,1.5111,1.5111,1.51105,1.51105,137600000.0
2009-11-18 19:47:00,1.51105,1.5111,1.51105,1.51105,81700000.0
2009-11-18 19:48:00,1.51105,1.5112,1.511,1.5111,171000000.0
2009-11-18 19:49:00,1.5111,1.51115,1.511,1.5111,154100000.0
2009-11-18 19:50:00,1.5111,1.51115,1.511,1.5111,214900000.0
2009-11-18 19:51:00,1.51105,1.51115,1.511,1.51105,261300000.0
2009-11-18 19:52:00,1.511,1.51105,1.51095,1.51105,237000000.0
2009-11-18 19:53:00,1.511,1.5111,1.511,1.51105,247500000.0
2009-11-18 19:54:00,1.511,1.5111,1.511,1.511,258500000.0
2009-11-18 19:55:00,1.511,1.5111,1.511,1.51105,385000000.0
2009-11-18 19:56:00,1.511,1.5112,1.511,1.5111,571700000.0
2009-11-18 19:57:00,1.5111,1.5112,1.511,1.5111,468100000.0
2009-11-18 19:58:00,1.5111,1.5113,1.51105,1.5112,389900000.0
2009-11-18 19:59:00,1.51115,1.5113,1.51105,1.51115,363600000.0
2009-11-18 20:00:00,1.51115,1.51125,1.5111,1.51115,314400000.0
2009-11-18 20:01:00,1.5111,1.51125,1.5111,1.51125,265700000.0
2009-11-18 20:02:00,1.51125,1.51125,1.5112,1.51125,186400000.0
2009-11-18 20:03:00,1.51125,1.5113,1.51125,1.5113,96600000.0
2009-11-18 20:04:00,1.51125,1.5113,1.5112,1.51125,464300000.0
2009-11-18 20:05:00,1.51125,1.5113,1.5112,1.51125,292400000.0
2009-11-18 20:06:00,1.51125,1.5113,1.5112,1.51125,397800000.0
2009-11-18 20:07:00,1.51125,1.51125,1.5111,1.5111,184900000.0
2009-11-18 20:08:00,1.5111,1.5112,1.511,1.51105,130700000.0
2009-11-18 20:09:00,1.51105,1.51115,1.51095,1.51105,179900000.0
2009-11-18 20:10:00,1.51105,1.5111,1.5109,1.511,322700000.0
2009-11-18 20:11:00,1.511,1.5111,1.51095,1.51095,273300000.0
2009-11-18 20:12:00,1.51095,1.511,1.5109,1.51095,79800000.0
2009-11-18 20:13:00,1.51095,1.51095,1.51085,1.51085,129700000.0
2009-11-18 20:14:00,1.51085,1.51095,1.5108,1.5109,181300000.0
2009-11-18 20:15:00,1.51085,1.5109,1.51085,1.51085,70200000.0
2009-11-18 20:16:00,1.51085,1.51085,1.5108,1.51085,51000000.0
2009-11-18 20:17:00,1.51085,1.51085,1.51075,1.5108,205000000.0
2009-11-18 20:18:00,1.51085,1.51085,1.51085,1.51085,22400000.0
2009-11-18 20:19:00,1.51085,1.51085,1.5107,1.51085,156000000.0
2009-11-18 20:20:00,1.51085,1.51085,1.5108,1.5108,76100000.0
2009-11-18 20:21:00,1.51085,1.51085,1.51075,1.5108,69200000.0
2009-11-18 20:22:00,1.5108,1.5108,1.5107,1.5108,94400000.0
2009-11-18 20:23:00,1.51075,1.5109,1.51065,1.51075,306400000.0
2009-11-18 20:24:00,1.51075,1.5108,1.51075,1.5108,71400000.0
2009-11-18 20:25:00,1.5108,1.51085,1.51075,1.5108,222500000.0
2009-11-18 20:26:00,1.5108,1.5108,1.51075,1.51075,209000000.0
2009-11-18 20:27:00,1.51075,1.51085,1.51075,1.5108,259500000.0
2009-11-18 20:28:00,1.5108,1.5109,1.5108,1.51085,59200000.0
2009-11-18 20:29:00,1.51085,1.5109,1.51075,1.5108,167300000.0
2009-11-18 20:30:00,1.5108,1.5109,1.5108,1.5108,166300000.0
2009-11-18 20:31:00,1.5108,1.51095,1.5108,1.5108,294500000.0
2009-11-18 20:32:00,1.5108,1.51085,1.51075,1.5108,193600000.0
2009-11-18 20:33:00,1.5108,1.5109,1.51075,1.51075,140000000.0
2009-11-18 20:34:00,1.51075,1.5108,1.51075,1.5108,195100000.0
2009-11-18 20:35:00,1.51085,1.51085,1.51075,1.51085,101100000.0
2009-11-18 20:36:00,1.51075,1.51085,1.51075,1.51085,20200000.0
2009-11-18 20:37:00,1.5108,1.51085,1.51075,1.5108,81100000.0
2009-11-18 20:38:00,1.51075,1.51085,1.5107,1.5108,209200000.0
2009-11-18 20:39:00,1.5108,1.511,1.51075,1.51085,257000000.0
2009-11-18 20:40:00,1.51085,1.511,1.51075,1.5109,331000001.0
2009-11-18 20:41:00,1.5109,1.511,1.5108,1.511,140500000.0
2009-11-18 20:42:00,1.5109,1.511,1.5108,1.51095,78400000.0
2009-11-18 20:43:00,1.51085,1.51095,1.51085,1.5109,109200000.0
2009-11-18 20:44:00,1.51085,1.5111,1.51085,1.5109,241800000.0
2009-11-18 20:45:00,1.5109,1.511,1.51085,1.51085,157400000.0
2009-11-18 20:46:00,1.51095,1.511,1.5108,1.51085,149800000.0
2009-11-18 20:47:00,1.51085,1.5109,1.5108,1.51085,163000000.0
2009-11-18 20:48:00,1.5109,1.5109,1.51085,1.5109,75500000.0
2009-11-18 20:49:00,1.51085,1.5109,1.5108,1.51085,142200000.0
2009-11-18 20:50:00,1.51085,1.5109,1.51085,1.51085,75300000.0
2009-11-18 20:51:00,1.51095,1.51105,1.51085,1.51095,70400000.0
2009-11-18 20:52:00,1.5109,1.51105,1.5109,1.5109,95500000.0
2009-11-18 20:53:00,1.51095,1.51105,1.5109,1.51105,44000000.0
2009-11-18 20:54:00,1.51095,1.51105,1.5109,1.51095,94000000.0
2009-11-18 20:55:00,1.511,1.511,1.51085,1.51095,98400000.0
2009-11-18 20:56:00,1.5109,1.5111,1.5109,1.511,154700000.0
2009-11-18 20:57:00,1.51095,1.5111,1.51085,1.51085,226100000.0
2009-11-18 20:58:00,1.5109,1.5111,1.5109,1.511,127500000.0
2009-11-18 20:59:00,1.51095,1.51115,1.5109,1.51105,95400000.0
2009-11-18 21:00:00,1.51105,1.5111,1.5109,1.5109,93600000.0
2009-11-18 21:01:00,1.511,1.51105,1.5109,1.511,112200000.0
2009-11-18 21:02:00,1.511,1.51115,1.511,1.51115,233400000.0
2009-11-18 21:03:00,1.51115,1.51115,1.51095,1.51095,351000000.0
2009-11-18 21:04:00,1.511,1.51105,1.51085,1.511,366100000.0
2009-11-18 21:05:00,1.511,1.51105,1.51095,1.51105,255200000.0
2009-11-18 21:06:00,1.51105,1.51115,1.511,1.51105,163800000.0
2009-11-18 21:07:00,1.5111,1.51115,1.51095,1.511,191900000.0
2009-11-18 21:08:00,1.511,1.51105,1.51095,1.51095,241000000.0
2009-11-18 21:09:00,1.51095,1.51105,1.51095,1.51095,222300000.0
2009-11-18 21:10:00,1.511,1.51105,1.51095,1.511,255800000.0
2009-11-18 21:11:00,1.511,1.51105,1.5109,1.51105,87800000.0
2009-11-18 21:12:00,1.51105,1.51105,1.51095,1.51095,156900000.0
2009-11-18 21:13:00,1.51095,1.51095,1.51095,1.51095,11000000.0
2009-11-18 21:14:00,1.51095,1.51105,1.51095,1.511,163400000.0
2009-11-18 21:15:00,1.511,1.51105,1.51095,1.511,114400000.0
2009-11-18 21:16:00,1.511,1.5111,1.511,1.5111,88000000.0
2009-11-18 21:17:00,1.5111,1.5111,1.511,1.511,66800000.0
2009-11-18 21:18:00,1.51105,1.5111,1.51095,1.51105,108500000.0
2009-11-18 21:19:00,1.51105,1.51105,1.51095,1.51105,133600000.0
2009-11-18 21:20:00,1.51105,1.5112,1.511,1.51115,139800000.0
2009-11-18 21:21:00,1.51115,1.51115,1.51105,1.5111,204900000.0
2009-11-18 21:22:00,1.5111,1.51125,1.51105,1.51115,160900000.0
2009-11-18 21:23:00,1.51115,1.51115,1.511,1.51115,276500000.0
2009-11-18 21:24:00,1.51115,1.51115,1.51105,1.51115,224000000.0
2009-11-18 21:25:00,1.5111,1.51115,1.51105,1.5111,55600000.0
2009-11-18 21:26:00,1.5111,1.51115,1.51105,1.5111,91800000.0
2009-11-18 21:27:00,1.51115,1.51115,1.5111,1.5111,108800000.0
2009-11-18 21:28:00,1.51115,1.51115,1.51105,1.5111,195600000.0
2009-11-18 21:29:00,1.5111,1.51115,1.5111,1.51115,266500000.0
2009-11-18 21:30:00,1.5111,1.51115,1.5111,1.5111,101800000.0
2009-11-18 21:31:00,1.51115,1.5112,1.5111,1.5111,230300000.0
2009-11-18 21:32:00,1.5111,1.5112,1.5111,1.5111,209200000.0
2009-11-18 21:33:00,1.5111,1.51115,1.51105,1.5111,250300000.0
2009-11-18 21:34:00,1.51115,1.5112,1.511,1.5112,318800000.0
2009-11-18 21:35:00,1.51115,1.51115,1.511,1.5111,463100000.0
2009-11-18 21:36:00,1.5111,1.5112,1.51105,1.51105,240400000.0
2009-11-18 21:37:00,1.51115,1.51115,1.511,1.51105,329299998.0
2009-11-18 21:38:00,1.5111,1.51115,1.51105,1.5111,62200000.0
2009-11-18 21:39:00,1.5111,1.51115,1.511,1.51105,333000000.0
2009-11-18 21:40:00,1.5111,1.51115,1.511,1.51105,460300000.0
2009-11-18 21:41:00,1.5111,1.5111,1.511,1.511,220400000.0
2009-11-18 21:42:00,1.51105,1.51115,1.511,1.51105,384500000.0
2009-11-18 21:43:00,1.511,1.5111,1.5109,1.51105,253999999.0
2009-11-18 21:44:00,1.51105,1.51105,1.51095,1.511,46700000.0
2009-11-18 21:45:00,1.51105,1.51105,1.511,1.511,294600001.0
2009-11-18 21:46:00,1.51105,1.51105,1.51095,1.511,301700000.0
2009-11-18 21:47:00,1.51105,1.51105,1.51095,1.511,625199998.0
2009-11-18 21:48:00,1.51095,1.51105,1.51095,1.511,542400002.0
2009-11-18 21:49:00,1.511,1.51105,1.51095,1.51105,232600000.0
2009-11-18 21:50:00,1.51105,1.51105,1.51095,1.51105,567899999.0
2009-11-18 21:51:00,1.51105,1.51115,1.51095,1.51105,395200000.0
2009-11-18 21:52:00,1.51105,1.51105,1.511,1.511,123600000.0
2009-11-18 21:53:00,1.51105,1.51125,1.51105,1.51115,324200000.0
2009-11-18 21:54:00,1.5112,1.5113,1.51115,1.5112,204800000.0
2009-11-18 21:55:00,1.5112,1.5113,1.5111,1.51115,698300000.0
2009-11-18 21:56:00,1.51125,1.5113,1.51115,1.51125,195800000.0
2009-11-18 21:57:00,1.5112,1.5113,1.5112,1.51125,137600000.0
2009-11-18 21:58:00,1.51115,1.5112,1.5111,1.5111,381100000.0
2009-11-18 21:59:00,1.5111,1.51115,1.51105,1.5111,372200000.0
2009-11-18 22:00:00,1.51105,1.51115,1.511,1.51105,539499999.0
2009-11-18 22:01:00,1.5111,1.5111,1.511,1.51105,238100000.0
2009-11-18 22:02:00,1.51105,1.5111,1.511,1.51105,184500000.0
2009-11-18 22:03:00,1.51105,1.51115,1.51105,1.5111,148400000.0
2009-11-18 22:04:00,1.5111,1.51115,1.511,1.5111,325100001.0
2009-11-18 22:05:00,1.5111,1.5111,1.51105,1.51105,307000000.0
2009-11-18 22:06:00,1.51105,1.5111,1.51105,1.51105,231600000.0
2009-11-18 22:07:00,1.51105,1.5111,1.511,1.5111,228100000.0
2009-11-18 22:08:00,1.5111,1.5111,1.51105,1.51105,102600000.0
2009-11-18 22:09:00,1.51105,1.5111,1.51105,1.5111,29700000.0
2009-11-18 22:10:00,1.51105,1.5111,1.51105,1.5111,115100000.0
2009-11-18 22:11:00,1.51105,1.5111,1.51105,1.51105,95000000.0
2009-11-18 22:12:00,1.51105,1.5111,1.51105,1.51105,382800000.0
2009-11-18 22:13:00,1.51105,1.51105,1.511,1.511,132800000.0
2009-11-18 22:14:00,1.511,1.51105,1.511,1.511,66700000.0
2009-11-18 22:15:00,1.511,1.51105,1.511,1.51105,120800000.0
2009-11-18 22:16:00,1.511,1.5111,1.511,1.5111,209800000.0
2009-11-18 22:17:00,1.51115,1.51115,1.51105,1.5111,141500000.0
2009-11-18 22:18:00,1.5111,1.5111,1.51105,1.5111,170200000.0
2009-11-18 22:19:00,1.5111,1.51115,1.51105,1.51105,170000000.0
2009-11-18 22:20:00,1.5111,1.5111,1.51105,1.5111,112800000.0
2009-11-18 22:21:00,1.5111,1.51115,1.51105,1.5111,230300000.0
2009-11-18 22:22:00,1.51115,1.51115,1.51105,1.5111,116300000.0
2009-11-18 22:23:00,1.5111,1.51115,1.5111,1.51115,61000000.0
2009-11-18 22:24:00,1.51115,1.51115,1.51105,1.5111,156800000.0
2009-11-18 22:25:00,1.5111,1.51115,1.5111,1.5111,157600000.0
2009-11-18 22:26:00,1.5111,1.51115,1.5111,1.5111,117800000.0
2009-11-18 22:27:00,1.5111,1.5111,1.5111,1.5111,85600000.0
2009-11-18 22:28:00,1.5111,1.51115,1.5111,1.5111,152300000.0
2009-11-18 22:29:00,1.5111,1.51115,1.5111,1.5111,343100000.0
2009-11-18 22:30:00,1.5111,1.5111,1.5111,1.5111,164800000.0
2009-11-18 22:31:00,1.5111,1.51115,1.5111,1.5111,82000000.0
2009-11-18 22:32:00,1.51115,1.51115,1.5111,1.5111,153500000.0
2009-11-18 22:33:00,1.5111,1.51115,1.5111,1.5111,107700000.0
2009-11-18 22:34:00,1.5111,1.5111,1.5111,1.5111,15500000.0
2009-11-18 22:35:00,1.5111,1.5111,1.5111,1.5111,15000000.0
2009-11-18 22:36:00,1.5111,1.5111,1.5111,1.5111,12500000.0
2009-11-18 22:37:00,1.5111,1.5111,1.511,1.5111,17300000.0
2009-11-18 22:38:00,1.5111,1.5111,1.5111,1.5111,1600000.0
2009-11-18 22:39:00,1.5111,1.5111,1.51095,1.511,160500000.0
2009-11-18 22:40:00,1.51105,1.5111,1.51095,1.51105,242900000.0
2009-11-18 22:41:00,1.511,1.51105,1.511,1.511,131200000.0
2009-11-18 22:42:00,1.51105,1.51105,1.511,1.511,42400000.0
2009-11-18 22:43:00,1.511,1.511,1.51095,1.511,99300000.0
2009-11-18 22:44:00,1.511,1.51105,1.51095,1.511,139200000.0
2009-11-18 22:45:00,1.511,1.51105,1.511,1.511,122600000.0
2009-11-18 22:46:00,1.511,1.511,1.51095,1.51095,148100000.0
2009-11-18 22:47:00,1.51095,1.511,1.51095,1.51095,222400000.0
2009-11-18 22:48:00,1.51095,1.511,1.51095,1.511,209900001.0
2009-11-18 22:49:00,1.511,1.5111,1.51095,1.511,375199999.0
2009-11-18 22:50:00,1.511,1.51105,1.51095,1.51105,242700000.0
2009-11-18 22:51:00,1.51105,1.51105,1.511,1.511,37600000.0
2009-11-18 22:52:00,1.51105,1.51105,1.51095,1.51095,364599993.0
2009-11-18 22:53:00,1.51105,1.51105,1.51095,1.511,340299993.0
2009-11-18 22:54:00,1.51105,1.51105,1.51095,1.511,279499999.0
2009-11-18 22:55:00,1.5111,1.5111,1.51095,1.511,51000000.0
2009-11-18 22:56:00,1.51105,1.5111,1.511,1.5111,128500000.0
2009-11-18 22:57:00,1.51105,1.5111,1.511,1.5111,273700000.0
2009-11-18 22:58:00,1.5111,1.5111,1.5109,1.51095,481199999.0
2009-11-18 22:59:00,1.51095,1.51105,1.51095,1.511,370600002.0
2009-11-18 23:00:00,1.51095,1.51105,1.5109,1.511,150100000.0
2009-11-18 23:01:00,1.511,1.511,1.511,1.511,32000000.0
2009-11-18 23:02:00,1.511,1.51105,1.5109,1.51095,154400000.0
2009-11-18 23:03:00,1.511,1.51105,1.51095,1.51095,105499999.0
2009-11-18 23:04:00,1.51095,1.51095,1.51095,1.51095,13500000.0
2009-11-18 23:05:00,1.51095,1.51095,1.51085,1.51085,163000000.0
2009-11-18 23:06:00,1.51085,1.51085,1.5108,1.51085,68700000.0
2009-11-18 23:07:00,1.51085,1.51085,1.5108,1.51085,26000000.0
2009-11-18 23:08:00,1.51085,1.51085,1.5108,1.51085,57800000.0
2009-11-18 23:09:00,1.51085,1.51095,1.5108,1.5109,71850000.0
2009-11-18 23:10:00,1.5109,1.5109,1.5109,1.5109,38350000.0
2009-11-18 23:11:00,1.5109,1.5109,1.5109,1.5109,41250000.0
2009-11-18 23:12:00,1.5109,1.5109,1.5109,1.5109,3000000.0
2009-11-18 23:13:00,1.5109,1.5109,1.5109,1.5109,750000.0
2009-11-18 23:14:00,1.5109,1.5109,1.5109,1.5109,7850000.0
2009-11-18 23:15:00,1.51095,1.511,1.5109,1.5109,78250000.0
2009-11-18 23:16:00,1.5109,1.5109,1.5109,1.5109,24450000.0
2009-11-18 23:17:00,1.5109,1.51105,1.5109,1.51095,114250000.0
2009-11-18 23:18:00,1.511,1.5112,1.5109,1.51105,40250000.0
2009-11-18 23:19:00,1.511,1.5111,1.511,1.5111,13000000.0
2009-11-18 23:20:00,1.51115,1.51115,1.5111,1.51115,74700000.0
2009-11-18 23:21:00,1.51115,1.51115,1.511,1.5111,113500000.0
2009-11-18 23:22:00,1.5111,1.51115,1.5111,1.51115,16800000.0
2009-11-18 23:23:00,1.5112,1.5112,1.51115,1.51115,2000000.0
2009-11-18 23:24:00,1.51115,1.51115,1.5111,1.51115,22000000.0
2009-11-18 23:25:00,1.5111,1.51115,1.51105,1.5111,51800000.0
2009-11-18 23:26:00,1.51105,1.51115,1.51105,1.51115,34600000.0
2009-11-18 23:27:00,1.51115,1.51115,1.5111,1.51115,12200000.0
2009-11-18 23:28:00,1.5111,1.5111,1.51105,1.51105,67000000.0
2009-11-18 23:29:00,1.51105,1.5111,1.51105,1.5111,10600000.0
2009-11-18 23:30:00,1.5111,1.5111,1.51095,1.5111,31600000.0
2009-11-18 23:31:00,1.51115,1.51115,1.51105,1.51105,119100000.0
2009-11-18 23:32:00,1.51105,1.51115,1.51105,1.51115,56800000.0
2009-11-18 23:33:00,1.51115,1.51115,1.511,1.51105,78900000.0
2009-11-18 23:34:00,1.51105,1.51105,1.511,1.511,96400000.0
2009-11-18 23:35:00,1.51105,1.5111,1.51095,1.51095,71600000.0
2009-11-18 23:36:00,1.511,1.511,1.51095,1.511,41600000.0
2009-11-18 23:37:00,1.51062,1.51077,1.51051,1.51073,354500000.0
2009-11-18 23:38:00,1.51095,1.511,1.51095,1.51095,24000000.0
2009-11-18 23:39:00,1.51095,1.5111,1.5109,1.5111,123650000.0
2009-11-18 23:40:00,1.5111,1.51115,1.51095,1.511,74400000.0
2009-11-18 23:41:00,1.511,1.5111,1.511,1.511,99400000.0
2009-11-18 23:42:00,1.511,1.511,1.51095,1.511,26400000.0
2009-11-18 23:43:00,1.511,1.511,1.511,1.511,67200000.0
2009-11-18 23:44:00,1.511,1.51105,1.511,1.511,95400000.0
2009-11-18 23:45:00,1.511,1.511,1.511,1.511,16800000.0
2009-11-18 23:46:00,1.511,1.511,1.511,1.511,12000000.0
2009-11-18 23:47:00,1.511,1.511,1.51095,1.511,16000000.0
2009-11-18 23:48:00,1.511,1.511,1.511,1.511,19200000.0
2009-11-18 23:49:00,1.511,1.511,1.511,1.511,12000000.0
2009-11-18 23:50:00,1.511,1.511,1.511,1.511,14400000.0
2009-11-18 23:51:00,1.511,1.511,1.511,1.511,24000000.0
2009-11-18 23:52:00,1.511,1.511,1.51095,1.51095,12000000.0
2009-11-18 23:53:00,1.5105,1.51071,1.5105,1.51053,121800000.0
2009-11-18 23:54:00,1.51077,1.51077,1.5105,1.51074,129600000.0
2009-11-18 23:55:00,1.51095,1.51095,1.5109,1.5109,18650000.0
2009-11-18 23:56:00,1.51095,1.51095,1.51095,1.51095,2400000.0
2009-11-18 23:57:00,1.51078,1.5108,1.51048,1.51048,152300000.0
2009-11-18 23:58:00,1.51074,1.51082,1.51062,1.51071,340600000.0
2009-11-18 23:59:00,1.51095,1.51095,1.51095,1.51095,6400000.0
2009-11-19 00:00:00,1.5109,1.5109,1.5109,1.5109,4350000.0
2009-11-19 00:01:00,1.5109,1.511,1.51085,1.5109,21450000.0
2009-11-19 00:02:00,1.5109,1.5109,1.5109,1.5109,8000000.0
2009-11-19 00:03:00,1.5109,1.51095,1.5109,1.5109,23900000.0
2009-11-19 00:04:00,1.5109,1.51095,1.5109,1.5109,10500000.0
2009-11-19 00:05:00,1.51095,1.51095,1.5109,1.5109,7300000.0
2009-11-19 00:06:00,1.5109,1.51095,1.5109,1.5109,21000000.0
2009-11-19 00:07:00,1.5109,1.51095,1.5109,1.51095,46500000.0
2009-11-19 00:08:00,1.51095,1.51095,1.5109,1.51095,16300000.0
2009-11-19 00:09:00,1.5109,1.511,1.5109,1.51095,32600000.0
2009-11-19 00:10:00,1.511,1.511,1.5109,1.5109,19700000.0
2009-11-19 00:11:00,1.5109,1.5111,1.5109,1.51095,34800000.0
2009-11-19 00:12:00,1.511,1.51105,1.5109,1.5109,41800000.0
2009-11-19 00:13:00,1.5109,1.51095,1.5109,1.5109,11600000.0
2009-11-19 00:14:00,1.5109,1.5109,1.5109,1.5109,15700000.0
2009-11-19 00:15:00,1.51095,1.51095,1.5109,1.5109,5000000.0
2009-11-19 00:16:00,1.51095,1.51095,1.5109,1.5109,8300000.0
2009-11-19 00:17:00,1.5109,1.51105,1.5109,1.5109,101100000.0
2009-11-19 00:18:00,1.5109,1.511,1.5109,1.5109,26200000.0
2009-11-19 00:19:00,1.5109,1.51095,1.5109,1.5109,39500000.0
2009-11-19 00:20:00,1.5109,1.51095,1.5109,1.5109,32200000.0
2009-11-19 00:21:00,1.5109,1.5109,1.5109,1.5109,12000000.0
2009-11-19 00:22:00,1.5109,1.5109,1.5109,1.5109,14000000.0
2009-11-19 00:23:00,1.5109,1.511,1.5109,1.511,15000000.0
2009-11-19 00:24:00,1.51095,1.51095,1.5109,1.51095,12100000.0
2009-11-19 00:25:00,1.51095,1.51095,1.5109,1.5109,9300000.0
2009-11-19 00:26:00,1.51095,1.51095,1.5109,1.5109,20300000.0
2009-11-19 00:27:00,1.5109,1.51095,1.5109,1.51095,12200000.0
2009-11-19 00:28:00,1.511,1.511,1.5109,1.5109,10200000.0
2009-11-19 00:29:00,1.5109,1.5109,1.5109,1.5109,5200000.0
2009-11-19 00:30:00,1.5109,1.5109,1.5109,1.5109,17100000.0
2009-11-19 00:31:00,1.5109,1.5109,1.5109,1.5109,52800000.0
2009-11-19 00:32:00,1.5109,1.5109,1.5109,1.5109,44500000.0
2009-11-19 00:33:00,1.5109,1.5109,1.5109,1.5109,10000000.0
2009-11-19 00:34:00,1.5109,1.5109,1.5109,1.5109,13000000.0
2009-11-19 00:35:00,1.5109,1.5109,1.5109,1.5109,6200000.0
2009-11-19 00:36:00,1.5109,1.5109,1.5109,1.5109,7000000.0
2009-11-19 00:37:00,1.5109,1.5109,1.5109,1.5109,1000000.0
2009-11-19 00:38:00,1.5109,1.51095,1.5109,1.51095,5000000.0
2009-11-19 00:39:00,1.5109,1.5109,1.5109,1.5109,642600000.0
2009-11-19 00:40:00,1.5109,1.5109,1.5109,1.5109,183600000.0
2009-11-19 00:41:00,1.51075,1.51093,1.51064,1.51069,286100000.0
2009-11-19 00:42:00,1.51074,1.51081,1.5106,1.51078,531000000.0
2009-11-19 00:43:00,1.5109,1.5109,1.5109,1.5109,345600000.0
2009-11-19 00:44:00,1.5109,1.51105,1.5109,1.511,318600000.0
2009-11-19 00:45:00,1.511,1.511,1.5109,1.511,25400000.0
2009-11-19 00:46:00,1.51095,1.51105,1.5109,1.51105,29900000.0
2009-11-19 00:47:00,1.51105,1.51115,1.511,1.5111,38800000.0
2009-11-19 00:48:00,1.51105,1.51105,1.511,1.511,24700000.0
2009-11-19 00:49:00,1.511,1.511,1.5109,1.5109,17300000.0
2009-11-19 00:50:00,1.51095,1.511,1.5109,1.5109,81500000.0
2009-11-19 00:51:00,1.5109,1.511,1.5109,1.5109,97900000.0
2009-11-19 00:52:00,1.5109,1.5109,1.5109,1.5109,79000000.0
2009-11-19 00:53:00,1.5109,1.5109,1.5109,1.5109,49300000.0
2009-11-19 00:54:00,1.5109,1.5109,1.5109,1.5109,31700000.0
2009-11-19 00:55:00,1.51062,1.51064,1.51035,1.51035,494600000.0
2009-11-19 00:56:00,1.5109,1.51095,1.5109,1.51095,20200000.0
2009-11-19 00:57:00,1.5109,1.51095,1.5109,1.5109,41700000.0
2009-11-19 00:58:00,1.5109,1.511,1.5109,1.5109,75400000.0
2009-11-19 00:59:00,1.5109,1.511,1.5109,1.51095,29000000.0
2009-11-19 01:00:00,1.51095,1.51095,1.5109,1.5109,434000000.0
2009-11-19 01:01:00,1.5109,1.511,1.5109,1.51095,429400000.0
2009-11-19 01:02:00,1.51095,1.51105,1.51095,1.51105,6000000.0
2009-11-19 01:03:00,1.51105,1.51105,1.511,1.511,28800000.0
2009-11-19 01:04:00,1.51105,1.51105,1.511,1.511,11700000.0
2009-11-19 01:05:00,1.51105,1.51115,1.511,1.51115,32500000.0
2009-11-19 01:06:00,1.5111,1.5111,1.51105,1.51105,10400000.0
2009-11-19 01:07:00,1.51105,1.5111,1.51095,1.51105,19000000.0
2009-11-19 01:08:00,1.511,1.51105,1.511,1.51105,3000000.0
2009-11-19 01:09:00,1.511,1.51105,1.511,1.51105,5000000.0
2009-11-19 01:10:00,1.511,1.51105,1.511,1.511,7000000.0
2009-11-19 01:11:00,1.51105,1.51105,1.51095,1.51095,24500000.0
2009-11-19 01:12:00,1.51095,1.511,1.51095,1.51095,30400000.0
2009-11-19 01:13:00,1.511,1.51105,1.51095,1.51105,7000000.0
2009-11-19 01:14:00,1.511,1.51105,1.51095,1.51095,25500000.0
2009-11-19 01:15:00,1.51095,1.51105,1.51095,1.51105,17600000.0
2009-11-19 01:16:00,1.511,1.5111,1.511,1.51105,19000000.0
2009-11-19 01:17:00,1.5111,1.5111,1.51105,1.51105,6000000.0
2009-11-19 01:18:00,1.5111,1.5111,1.511,1.511,6100000.0
2009-11-19 01:19:00,1.51105,1.51105,1.51095,1.51095,21400000.0
2009-11-19 01:20:00,1.511,1.511,1.51095,1.511,13200000.0
2009-11-19 01:21:00,1.511,1.511,1.5109,1.5109,37600000.0
2009-11-19 01:22:00,1.5109,1.51095,1.5109,1.5109,64100000.0
2009-11-19 01:23:00,1.5109,1.51095,1.5109,1.51095,159700000.0
2009-11-19 01:24:00,1.5109,1.511,1.5109,1.51095,42200000.0
2009-11-19 01:25:00,1.511,1.511,1.5109,1.51095,134100000.0
2009-11-19 01:26:00,1.51095,1.5111,1.51095,1.511,51500000.0
2009-11-19 01:27:00,1.51105,1.51105,1.5109,1.5109,140300000.0
2009-11-19 01:28:00,1.5109,1.511,1.5109,1.5109,176800000.0
2009-11-19 01:29:00,1.51095,1.511,1.5109,1.511,66900000.0
2009-11-19 01:30:00,1.51095,1.511,1.5109,1.5109,76000000.0
2009-11-19 01:31:00,1.5109,1.511,1.5109,1.5109,78000000.0
2009-11-19 01:32:00,1.51095,1.511,1.5109,1.51095,137000000.0
2009-11-19 01:33:00,1.511,1.511,1.5109,1.51095,71300000.0
2009-11-19 01:34:00,1.51095,1.511,1.5109,1.51095,37500000.0
2009-11-19 01:35:00,1.511,1.51105,1.5109,1.5109,84900000.0
2009-11-19 01:36:00,1.51095,1.511,1.5109,1.51095,28100000.0
2009-11-19 01:37:00,1.511,1.51105,1.51095,1.511,39500000.0
2009-11-19 01:38:00,1.51095,1.51095,1.51095,1.51095,10200000.0
2009-11-19 01:39:00,1.511,1.511,1.5109,1.51095,46000000.0
2009-11-19 01:40:00,1.5109,1.511,1.5109,1.51095,152000000.0
2009-11-19 01:41:00,1.51095,1.5111,1.5109,1.511,112100000.0
2009-11-19 01:42:00,1.51095,1.511,1.5109,1.511,63100000.0
2009-11-19 01:43:00,1.51095,1.51105,1.51095,1.51095,29500000.0
2009-11-19 01:44:00,1.51095,1.51095,1.5109,1.5109,76500000.0
2009-11-19 01:45:00,1.5109,1.51095,1.5109,1.51095,21600000.0
2009-11-19 01:46:00,1.51095,1.51105,1.5109,1.51095,105800000.0
2009-11-19 01:47:00,1.511,1.511,1.5109,1.5109,111300000.0
2009-11-19 01:48:00,1.51095,1.511,1.5109,1.51095,12700000.0
2009-11-19 01:49:00,1.511,1.51105,1.51095,1.511,73300000.0
2009-11-19 01:50:00,1.51095,1.51105,1.5109,1.51095,100500000.0
2009-11-19 01:51:00,1.51095,1.511,1.5109,1.5109,104500000.0
2009-11-19 01:52:00,1.5109,1.51095,1.5109,1.5109,127600000.0
2009-11-19 01:53:00,1.5109,1.511,1.5109,1.51095,105200000.0
2009-11-19 01:54:00,1.5109,1.511,1.5109,1.5109,114100000.0
2009-11-19 01:55:00,1.5109,1.5109,1.5109,1.5109,5500000.0
2009-11-19 01:56:00,1.5109,1.5109,1.5109,1.5109,1500000.0
2009-11-19 01:57:00,1.5109,1.5109,1.5109,1.5109,5000000.0
2009-11-19 01:58:00,1.5109,1.5109,1.5109,1.5109,1500000.0
2009-11-19 01:59:00,1.5109,1.5109,1.5109,1.5109,7900000.0
2009-11-19 02:00:00,1.5109,1.5109,1.5109,1.5109,199800000.0
2009-11-19 02:01:00,1.5109,1.511,1.5109,1.51095,159200000.0
2009-11-19 02:02:00,1.51095,1.511,1.51095,1.51095,63200000.0
2009-11-19 02:03:00,1.51095,1.51095,1.51095,1.51095,208500000.0
2009-11-19 02:04:00,1.51095,1.51095,1.51095,1.51095,179900000.0
2009-11-19 02:05:00,1.51095,1.51095,1.5109,1.51095,461900000.0
2009-11-19 02:06:00,1.51095,1.511,1.51095,1.51095,225400000.0
2009-11-19 02:07:00,1.51095,1.51095,1.5109,1.51095,188300000.0
2009-11-19 02:08:00,1.51095,1.51095,1.5109,1.51095,80500000.0
2009-11-19 02:09:00,1.51095,1.51095,1.5109,1.5109,104100000.0
2009-11-19 02:10:00,1.51095,1.51095,1.5109,1.5109,17000000.0
2009-11-19 02:11:00,1.5109,1.5109,1.5109,1.5109,29500000.0
2009-11-19 02:12:00,1.5109,1.5109,1.5109,1.5109,22400000.0
2009-11-19 02:13:00,1.5109,1.5109,1.5109,1.5109,5500000.0
2009-11-19 02:14:00,1.5109,1.5109,1.5109,1.5109,3000000.0
2009-11-19 02:15:00,1.5109,1.51095,1.5109,1.51095,167100000.0
2009-11-19 02:16:00,1.51095,1.511,1.5109,1.5109,310800000.0
2009-11-19 02:17:00,1.51095,1.511,1.5109,1.51095,142200000.0
2009-11-19 02:18:00,1.51095,1.51095,1.51095,1.51095,71400000.0
2009-11-19 02:19:00,1.51095,1.511,1.5109,1.51095,66100000.0
2009-11-19 02:20:00,1.51095,1.511,1.51095,1.511,53600000.0
2009-11-19 02:21:00,1.51095,1.511,1.51095,1.51095,48500000.0
2009-11-19 02:22:00,1.511,1.511,1.51095,1.511,88900000.0
2009-11-19 02:23:00,1.511,1.511,1.5109,1.5109,76800000.0
2009-11-19 02:24:00,1.5109,1.51095,1.5109,1.5109,129400000.0
2009-11-19 02:25:00,1.51095,1.51095,1.5109,1.5109,199700000.0
2009-11-19 02:26:00,1.5109,1.51095,1.5109,1.5109,133300000.0
2009-11-19 02:27:00,1.5109,1.5109,1.5109,1.5109,13200000.0
2009-11-19 02:28:00,1.5109,1.5109,1.5109,1.5109,2000000.0
2009-11-19 02:29:00,1.5109,1.5109,1.5109,1.5109,1000000.0
2009-11-19 02:30:00,1.5109,1.5109,1.5109,1.5109,2000000.0
2009-11-19 02:31:00,1.5109,1.5109,1.5109,1.5109,3000000.0
2009-11-19 02:32:00,1.5109,1.5109,1.51085,1.51085,47600000.0
2009-11-19 02:33:00,1.51085,1.51085,1.51085,1.51085,39700000.0
2009-11-19 02:34:00,1.51085,1.5109,1.51085,1.51085,13000000.0
2009-11-19 02:35:00,1.51085,1.5109,1.51085,1.51085,34000000.0
2009-11-19 02:36:00,1.51085,1.5109,1.51085,1.51085,73700000.0
2009-11-19 02:37:00,1.51085,1.5109,1.51085,1.5109,15400000.0
2009-11-19 02:38:00,1.5109,1.51095,1.51085,1.5109,53400000.0
2009-11-19 02:39:00,1.5109,1.5109,1.51085,1.51085,57200000.0
2009-11-19 02:40:00,1.5109,1.5109,1.51085,1.51085,24300000.0
2009-11-19 02:41:00,1.51085,1.5109,1.51085,1.51085,62100000.0
2009-11-19 02:42:00,1.5109,1.5109,1.51085,1.5109,36300000.0
2009-11-19 02:43:00,1.5109,1.5109,1.51085,1.51085,12800000.0
2009-11-19 02:44:00,1.5108,1.51085,1.51075,1.51075,41600000.0
2009-11-19 02:45:00,1.51075,1.5108,1.51075,1.5108,135400000.0
2009-11-19 02:46:00,1.5108,1.5108,1.51075,1.51075,278100000.0
2009-11-19 02:47:00,1.5108,1.5108,1.51075,1.51075,65300000.0
2009-11-19 02:48:00,1.5108,1.5108,1.51075,1.5108,136800000.0
2009-11-19 02:49:00,1.51075,1.5108,1.51075,1.51075,124200000.0
2009-11-19 02:50:00,1.5108,1.5108,1.51075,1.51075,119500000.0
2009-11-19 02:51:00,1.51075,1.51085,1.51075,1.51085,188900000.0
2009-11-19 02:52:00,1.5109,1.5109,1.5108,1.51085,190000000.0
2009-11-19 02:53:00,1.51085,1.51095,1.51085,1.5109,81700000.0
2009-11-19 02:54:00,1.5109,1.51095,1.51085,1.5109,301300000.0
2009-11-19 02:55:00,1.51095,1.511,1.5109,1.51095,219600000.0
2009-11-19 02:56:00,1.5109,1.51095,1.5109,1.5109,236800000.0
2009-11-19 02:57:00,1.5109,1.51095,1.5109,1.5109,62500000.0
2009-11-19 02:58:00,1.5109,1.5109,1.5108,1.5109,49800000.0
2009-11-19 02:59:00,1.51085,1.5109,1.51085,1.5109,29100000.0
2009-11-19 03:00:00,1.51085,1.5109,1.51085,1.51085,44600000.0
2009-11-19 03:01:00,1.51085,1.5109,1.5108,1.51085,95600000.0
2009-11-19 03:02:00,1.5109,1.5109,1.51085,1.5109,117900000.0
2009-11-19 03:03:00,1.51085,1.5109,1.51085,1.51085,93800000.0
2009-11-19 03:04:00,1.51085,1.51085,1.5108,1.51085,116100000.0
2009-11-19 03:05:00,1.51085,1.51085,1.51085,1.51085,29100000.0
2009-11-19 03:06:00,1.51085,1.5109,1.51085,1.5109,101000000.0
2009-11-19 03:07:00,1.5109,1.5109,1.51085,1.51085,71300000.0
2009-11-19 03:08:00,1.5109,1.5109,1.51085,1.5109,49500000.0
2009-11-19 03:09:00,1.51085,1.51085,1.51085,1.51085,60800000.0
2009-11-19 03:10:00,1.51085,1.5109,1.51085,1.51085,28400000.0
2009-11-19 03:11:00,1.51085,1.511,1.51085,1.5109,86200000.0
2009-11-19 03:12:00,1.51095,1.51095,1.51085,1.51095,129400000.0
2009-11-19 03:13:00,1.5109,1.51095,1.5109,1.5109,77500000.0
2009-11-19 03:14:00,1.51085,1.5109,1.5108,1.5109,119700000.0
2009-11-19 03:15:00,1.5109,1.5109,1.51085,1.51085,94500000.0
2009-11-19 03:16:00,1.51085,1.5109,1.5108,1.51085,200400000.0
2009-11-19 03:17:00,1.51085,1.5109,1.51085,1.5109,69300000.0
2009-11-19 03:18:00,1.51085,1.5109,1.51085,1.51085,53400000.0
2009-11-19 03:19:00,1.5109,1.5109,1.51085,1.51085,26700000.0
2009-11-19 03:20:00,1.51085,1.5109,1.51085,1.5109,89400000.0
2009-11-19 03:21:00,1.5109,1.51095,1.51085,1.5109,159100000.0
2009-11-19 03:22:00,1.5109,1.5109,1.5109,1.5109,3200000.0
2009-11-19 03:23:00,1.5109,1.5109,1.51085,1.5109,36300000.0
2009-11-19 03:24:00,1.51085,1.511,1.51085,1.511,172900000.0
2009-11-19 03:25:00,1.511,1.51105,1.51095,1.51095,85100000.0
2009-11-19 03:26:00,1.51095,1.51105,1.51095,1.511,72000000.0
2009-11-19 03:27:00,1.51105,1.51105,1.511,1.511,48800000.0
2009-11-19 03:28:00,1.511,1.51105,1.5109,1.51095,367700000.0
2009-11-19 03:29:00,1.51095,1.511,1.5109,1.51095,121200000.0
2009-11-19 03:30:00,1.51095,1.511,1.5109,1.5109,70200000.0
2009-11-19 03:31:00,1.5109,1.511,1.5109,1.511,123900000.0
2009-11-19 03:32:00,1.51095,1.511,1.5109,1.51095,149800000.0
2009-11-19 03:33:00,1.51095,1.51105,1.5109,1.51095,170700000.0
2009-11-19 03:34:00,1.51095,1.511,1.5109,1.51095,74500000.0
2009-11-19 03:35:00,1.51095,1.51095,1.5109,1.51095,110000000.0
2009-11-19 03:36:00,1.51095,1.511,1.51095,1.511,77800000.0
2009-11-19 03:37:00,1.511,1.51105,1.511,1.511,30000000.0
2009-11-19 03:38:00,1.511,1.51105,1.511,1.511,54700000.0
2009-11-19 03:39:00,1.511,1.5111,1.511,1.51105,22100000.0
2009-11-19 03:40:00,1.51105,1.51105,1.51105,1.51105,69000000.0
2009-11-19 03:41:00,1.51105,1.51105,1.511,1.511,145400000.0
2009-11-19 03:42:00,1.511,1.51105,1.51095,1.51095,163900000.0
2009-11-19 03:43:00,1.5109,1.51095,1.5109,1.5109,94100000.0
2009-11-19 03:44:00,1.5109,1.51095,1.5109,1.5109,63800000.0
2009-11-19 03:45:00,1.5109,1.51095,1.5109,1.5109,55700000.0
2009-11-19 03:46:00,1.5109,1.51095,1.5109,1.51095,106200000.0
2009-11-19 03:47:00,1.51095,1.51095,1.5109,1.5109,19500000.0
2009-11-19 03:48:00,1.5109,1.51095,1.5109,1.51095,86200000.0
2009-11-19 03:49:00,1.51095,1.511,1.5109,1.511,69700000.0
2009-11-19 03:50:00,1.51095,1.511,1.5109,1.511,85400000.0
2009-11-19 03:51:00,1.51095,1.511,1.51095,1.511,134200000.0
2009-11-19 03:52:00,1.511,1.511,1.51095,1.51095,83000000.0
2009-11-19 03:53:00,1.51095,1.511,1.5109,1.5109,72300000.0
2009-11-19 03:54:00,1.5109,1.511,1.5109,1.511,66900000.0
2009-11-19 03:55:00,1.51095,1.511,1.5109,1.5109,110600000.0
2009-11-19 03:56:00,1.51095,1.51095,1.51095,1.51095,21500000.0
2009-11-19 03:57:00,1.51095,1.51095,1.5109,1.51095,29800000.0
2009-11-19 03:58:00,1.5109,1.51095,1.5109,1.51095,28100000.0
2009-11-19 03:59:00,1.51095,1.51095,1.51095,1.51095,3200000.0
2009-11-19 04:00:00,1.51095,1.511,1.51095,1.511,72900000.0
2009-11-19 04:01:00,1.51095,1.511,1.5109,1.51095,199700000.0
2009-11-19 04:02:00,1.51095,1.51105,1.51095,1.51095,71700000.0
2009-11-19 04:03:00,1.511,1.511,1.51095,1.51095,51100000.0
2009-11-19 04:04:00,1.51095,1.511,1.5109,1.51095,141900000.0
2009-11-19 04:05:00,1.51095,1.511,1.51085,1.511,142500000.0
2009-11-19 04:06:00,1.51095,1.51105,1.5109,1.51095,93100000.0
2009-11-19 04:07:00,1.5109,1.51095,1.51085,1.5109,158300000.0
2009-11-19 04:08:00,1.51095,1.51095,1.5108,1.5109,234500000.0
2009-11-19 04:09:00,1.5109,1.51095,1.51085,1.51095,80700000.0
2009-11-19 04:10:00,1.51095,1.511,1.5109,1.51095,71900000.0
2009-11-19 04:11:00,1.51095,1.511,1.51095,1.51095,128500000.0
2009-11-19 04:12:00,1.51095,1.51105,1.5109,1.511,144900000.0
2009-11-19 04:13:00,1.511,1.51105,1.5109,1.51095,159600000.0
2009-11-19 04:14:00,1.51095,1.511,1.51085,1.5109,332400000.0
2009-11-19 04:15:00,1.5109,1.51105,1.5109,1.51095,162800000.0
2009-11-19 04:16:00,1.51095,1.511,1.5109,1.511,181100000.0
2009-11-19 04:17:00,1.511,1.51105,1.51075,1.51085,218300000.0
2009-11-19 04:18:00,1.51085,1.5109,1.51085,1.51085,154600000.0
2009-11-19 04:19:00,1.51085,1.51085,1.5108,1.51085,102500000.0
2009-11-19 04:20:00,1.51085,1.5109,1.51085,1.51085,62600000.0
2009-11-19 04:21:00,1.51085,1.51085,1.51085,1.51085,41900000.0
2009-11-19 04:22:00,1.51085,1.51085,1.5108,1.5108,34800000.0
2009-11-19 04:23:00,1.51085,1.5109,1.51085,1.51085,49200000.0
2009-11-19 04:24:00,1.51085,1.51085,1.5108,1.51085,55200000.0
2009-11-19 04:25:00,1.51085,1.51085,1.51085,1.51085,55300000.0
2009-11-19 04:26:00,1.51085,1.51085,1.51085,1.51085,14500000.0
2009-11-19 04:27:00,1.51085,1.5109,1.51085,1.5109,41000000.0
2009-11-19 04:28:00,1.51085,1.51095,1.5108,1.5109,317200000.0
2009-11-19 04:29:00,1.5109,1.5109,1.51085,1.51085,274100000.0
2009-11-19 04:30:00,1.51085,1.51095,1.51085,1.5109,82300000.0
2009-11-19 04:31:00,1.51085,1.511,1.51085,1.5109,250800000.0
2009-11-19 04:32:00,1.51095,1.51105,1.5109,1.511,291000000.0
2009-11-19 04:33:00,1.511,1.51105,1.5109,1.51095,256700000.0
2009-11-19 04:34:00,1.51095,1.511,1.5109,1.511,147200000.0
2009-11-19 04:35:00,1.51095,1.51105,1.5109,1.51095,207200000.0
2009-11-19 04:36:00,1.51095,1.511,1.51095,1.511,127800000.0
2009-11-19 04:37:00,1.511,1.5112,1.5109,1.511,223599999.0
2009-11-19 04:38:00,1.5111,1.51115,1.511,1.51115,74400000.0
2009-11-19 04:39:00,1.51115,1.51115,1.5111,1.51115,27800000.0
2009-11-19 04:40:00,1.51115,1.51115,1.51105,1.5111,64600000.0
2009-11-19 04:41:00,1.5111,1.5112,1.5111,1.5111,35600000.0
2009-11-19 04:42:00,1.51105,1.51115,1.511,1.51105,91200000.0
2009-11-19 04:43:00,1.51105,1.51105,1.511,1.51105,56700000.0
2009-11-19 04:44:00,1.51105,1.51115,1.511,1.51105,223900000.0
2009-11-19 04:45:00,1.51105,1.51105,1.511,1.511,116100000.0
2009-11-19 04:46:00,1.51105,1.51105,1.511,1.51105,46800000.0
2009-11-19 04:47:00,1.51105,1.5111,1.511,1.511,47900000.0
2009-11-19 04:48:00,1.511,1.51105,1.511,1.511,43200000.0
2009-11-19 04:49:00,1.511,1.511,1.511,1.511,9600000.0
2009-11-19 04:50:00,1.511,1.511,1.51095,1.51095,27000000.0
2009-11-19 04:51:00,1.51095,1.51095,1.5109,1.51095,47600000.0
2009-11-19 04:52:00,1.51095,1.51095,1.51085,1.51095,22300000.0
2009-11-19 04:53:00,1.51095,1.51095,1.51085,1.5109,20900000.0
2009-11-19 04:54:00,1.5109,1.5109,1.5109,1.5109,3200000.0
2009-11-19 04:55:00,1.5109,1.5109,1.5109,1.5109,3200000.0
2009-11-19 04:56:00,1.51085,1.51085,1.51085,1.51085,5700000.0
2009-11-19 04:57:00,1.5109,1.51095,1.5109,1.51095,121700000.0
2009-11-19 04:58:00,1.51095,1.51095,1.51085,1.5109,47200000.0
2009-11-19 04:59:00,1.5109,1.51095,1.51085,1.5109,35300000.0
2009-11-19 05:00:00,1.5109,1.5109,1.5109,1.5109,3200000.0
2009-11-19 05:01:00,1.5109,1.5109,1.51085,1.5109,42700000.0
2009-11-19 05:02:00,1.5109,1.5109,1.51085,1.5109,113000000.0
2009-11-19 05:03:00,1.5109,1.5109,1.5109,1.5109,32800000.0
2009-11-19 05:04:00,1.5109,1.51095,1.51085,1.5109,147200000.0
2009-11-19 05:05:00,1.5109,1.5109,1.51085,1.5109,163100000.0
2009-11-19 05:06:00,1.51085,1.5109,1.51085,1.51085,143100000.0
2009-11-19 05:07:00,1.51085,1.5109,1.51085,1.5109,58500000.0
2009-11-19 05:08:00,1.51085,1.51095,1.51085,1.5109,25000000.0
2009-11-19 05:09:00,1.5109,1.5109,1.51085,1.51085,39500000.0
2009-11-19 05:10:00,1.5109,1.5109,1.5108,1.5109,63800000.0
2009-11-19 05:11:00,1.5109,1.5109,1.5109,1.5109,16100000.0
2009-11-19 05:12:00,1.5109,1.5109,1.5109,1.5109,33600000.0
2009-11-19 05:13:00,1.5109,1.51095,1.51085,1.5109,48100000.0
2009-11-19 05:14:00,1.5109,1.5109,1.51085,1.51085,59800000.0
2009-11-19 05:15:00,1.51085,1.5109,1.51085,1.5109,50200000.0
2009-11-19 05:16:00,1.5109,1.51095,1.5109,1.5109,6400000.0
2009-11-19 05:17:00,1.5109,1.5109,1.5109,1.5109,1600000.0
2009-11-19 05:18:00,1.5109,1.51095,1.5109,1.5109,24200000.0
2009-11-19 05:19:00,1.5109,1.51095,1.5109,1.51095,23200000.0
2009-11-19 05:20:00,1.51095,1.511,1.5109,1.51095,110700000.0
2009-11-19 05:21:00,1.51095,1.51095,1.5109,1.5109,48600000.0
2009-11-19 05:22:00,1.5109,1.5109,1.5109,1.5109,4800000.0
2009-11-19 05:23:00,1.5109,1.5109,1.5109,1.5109,16500000.0
2009-11-19 05:24:00,1.5109,1.51095,1.5109,1.5109,34500000.0
2009-11-19 05:25:00,1.5109,1.5109,1.5109,1.5109,20800000.0
2009-11-19 05:26:00,1.5109,1.5109,1.5109,1.5109,11400000.0
2009-11-19 05:27:00,1.5109,1.5109,1.51085,1.51085,93400000.0
2009-11-19 05:28:00,1.51085,1.5109,1.51085,1.51085,30700000.0
2009-11-19 05:29:00,1.5109,1.51095,1.51085,1.5109,109200000.0
2009-11-19 05:30:00,1.5109,1.51095,1.5109,1.51095,134300000.0
2009-11-19 05:31:00,1.51095,1.5111,1.51095,1.51105,154600000.0
2009-11-19 05:32:00,1.51105,1.51105,1.511,1.511,32500000.0
2009-11-19 05:33:00,1.51105,1.51105,1.511,1.511,7200000.0
2009-11-19 05:34:00,1.51105,1.5111,1.511,1.51105,121900000.0
2009-11-19 05:35:00,1.51105,1.51105,1.51095,1.51105,173800000.0
2009-11-19 05:36:00,1.51105,1.51105,1.51105,1.51105,11200000.0
2009-11-19 05:37:00,1.51105,1.51105,1.511,1.51105,45900000.0
2009-11-19 05:38:00,1.511,1.5111,1.511,1.51105,76900000.0
2009-11-19 05:39:00,1.51105,1.5111,1.511,1.51105,48200000.0
2009-11-19 05:40:00,1.51105,1.5111,1.51105,1.51105,73600000.0
2009-11-19 05:41:00,1.51105,1.5111,1.511,1.511,71500000.0
2009-11-19 05:42:00,1.511,1.51105,1.511,1.51105,41200000.0
2009-11-19 05:43:00,1.51105,1.5111,1.51105,1.51105,46300000.0
2009-11-19 05:44:00,1.51105,1.51105,1.511,1.51105,48700000.0
2009-11-19 05:45:00,1.51105,1.51105,1.511,1.511,97600000.0
2009-11-19 05:46:00,1.511,1.511,1.51095,1.511,143900000.0
2009-11-19 05:47:00,1.511,1.51105,1.511,1.51105,90100000.0
2009-11-19 05:48:00,1.51105,1.51105,1.51095,1.511,186200000.0
2009-11-19 05:49:00,1.511,1.51105,1.51095,1.511,131900000.0
2009-11-19 05:50:00,1.511,1.51105,1.51095,1.51105,262000000.0
2009-11-19 05:51:00,1.51105,1.51105,1.511,1.511,92000000.0
2009-11-19 05:52:00,1.511,1.51105,1.511,1.51105,98100000.0
2009-11-19 05:53:00,1.51105,1.5111,1.51095,1.51105,141900000.0
2009-11-19 05:54:00,1.51105,1.5111,1.511,1.51105,95400000.0
2009-11-19 05:55:00,1.51105,1.51105,1.51105,1.51105,28800000.0
2009-11-19 05:56:00,1.51105,1.5111,1.51105,1.5111,48000000.0
2009-11-19 05:57:00,1.5111,1.5111,1.51105,1.51105,48000000.0
2009-11-19 05:58:00,1.51105,1.51105,1.51095,1.511,66900000.0
2009-11-19 05:59:00,1.511,1.51105,1.511,1.511,61500000.0
2009-11-19 06:00:00,1.511,1.511,1.511,1.511,12000000.0
2009-11-19 06:01:00,1.511,1.51105,1.511,1.511,88900000.0
2009-11-19 06:02:00,1.511,1.51105,1.511,1.51105,44000000.0
2009-11-19 06:03:00,1.51105,1.5111,1.511,1.51105,47300000.0
2009-11-19 06:04:00,1.51105,1.5111,1.51105,1.51105,66600000.0
2009-11-19 06:05:00,1.51105,1.51115,1.511,1.51115,29100000.0
2009-11-19 06:06:00,1.5111,1.5111,1.51105,1.51105,35500000.0
2009-11-19 06:07:00,1.51105,1.51105,1.511,1.51105,20200000.0
2009-11-19 06:08:00,1.51105,1.51105,1.511,1.51105,56100000.0
2009-11-19 06:09:00,1.51105,1.51105,1.51095,1.511,124100000.0
2009-11-19 06:10:00,1.51105,1.51105,1.51105,1.51105,11200000.0
2009-11-19 06:11:00,1.51105,1.51105,1.511,1.51105,46500000.0
2009-11-19 06:12:00,1.51105,1.51105,1.51095,1.511,88000000.0
2009-11-19 06:13:00,1.511,1.5111,1.511,1.5111,33400000.0
2009-11-19 06:14:00,1.51105,1.5112,1.511,1.5112,153400000.0
2009-11-19 06:15:00,1.5112,1.5113,1.51105,1.5112,146600000.0
2009-11-19 06:16:00,1.5112,1.51135,1.5111,1.51115,74700000.0
2009-11-19 06:17:00,1.51115,1.51115,1.51105,1.5111,81600000.0
2009-11-19 06:18:00,1.51115,1.5112,1.51105,1.51115,227900000.0
2009-11-19 06:19:00,1.51115,1.51125,1.5111,1.51125,79300000.0
2009-11-19 06:20:00,1.51125,1.51125,1.5112,1.5112,68400000.0
2009-11-19 06:21:00,1.51125,1.51125,1.5111,1.5112,60100000.0
2009-11-19 06:22:00,1.5112,1.51125,1.51115,1.51125,29800000.0
2009-11-19 06:23:00,1.51125,1.51125,1.51115,1.5112,78100000.0
2009-11-19 06:24:00,1.5112,1.51125,1.5112,1.5112,70900000.0
2009-11-19 06:25:00,1.5112,1.5112,1.5111,1.5112,192800000.0
2009-11-19 06:26:00,1.5112,1.5112,1.5111,1.51115,186000000.0
2009-11-19 06:27:00,1.5111,1.51115,1.51105,1.51115,63200000.0
2009-11-19 06:28:00,1.5111,1.51125,1.5111,1.5111,120800000.0
2009-11-19 06:29:00,1.51115,1.51115,1.51105,1.5111,161100000.0
2009-11-19 06:30:00,1.51105,1.51115,1.51105,1.51115,135700000.0
2009-11-19 06:31:00,1.51115,1.51115,1.5111,1.51115,39600000.0
2009-11-19 06:32:00,1.51115,1.5112,1.51115,1.51115,66500000.0
2009-11-19 06:33:00,1.51115,1.51115,1.5111,1.5111,53600000.0
2009-11-19 06:34:00,1.51115,1.5112,1.51105,1.51115,205100000.0
2009-11-19 06:35:00,1.51115,1.5112,1.5111,1.51115,155100000.0
2009-11-19 06:36:00,1.51115,1.5112,1.5111,1.51115,102400000.0
2009-11-19 06:37:00,1.51115,1.5112,1.5111,1.51115,112000000.0
2009-11-19 06:38:00,1.5111,1.51125,1.5111,1.5111,104300000.0
2009-11-19 06:39:00,1.5111,1.5112,1.51105,1.51115,80400000.0
2009-11-19 06:40:00,1.5111,1.51115,1.5111,1.51115,95800000.0
2009-11-19 06:41:00,1.51115,1.51115,1.51105,1.5111,80400000.0
2009-11-19 06:42:00,1.5112,1.5112,1.51115,1.51115,13900000.0
2009-11-19 06:43:00,1.51115,1.5112,1.51105,1.51105,87400000.0
2009-11-19 06:44:00,1.51105,1.51115,1.51105,1.51115,235900000.0
2009-11-19 06:45:00,1.5111,1.51115,1.51105,1.5111,203700000.0
2009-11-19 06:46:00,1.51105,1.51115,1.511,1.51105,220400000.0
2009-11-19 06:47:00,1.51105,1.51115,1.511,1.51115,227600000.0
2009-11-19 06:48:00,1.5111,1.5112,1.51095,1.51095,100400000.0
2009-11-19 06:49:00,1.51095,1.5111,1.51095,1.5111,258500000.0
2009-11-19 06:50:00,1.5111,1.51115,1.511,1.51105,213100000.0
2009-11-19 06:51:00,1.51105,1.51115,1.511,1.5111,244300000.0
2009-11-19 06:52:00,1.5111,1.5112,1.51105,1.51115,126800000.0
2009-11-19 06:53:00,1.51115,1.51115,1.5111,1.51115,33700000.0
2009-11-19 06:54:00,1.51115,1.51125,1.511,1.51115,122100000.0
2009-11-19 06:55:00,1.51115,1.51115,1.51105,1.51105,46000000.0
2009-11-19 06:56:00,1.51105,1.51105,1.51105,1.51105,25100000.0
2009-11-19 06:57:00,1.51105,1.51105,1.511,1.51105,18600000.0
2009-11-19 06:58:00,1.51105,1.5111,1.51105,1.51105,72800000.0
2009-11-19 06:59:00,1.51105,1.51115,1.51105,1.51115,55800000.0
2009-11-19 07:00:00,1.51115,1.5112,1.51105,1.51115,36400000.0
2009-11-19 07:01:00,1.51115,1.51115,1.511,1.5111,124800000.0
2009-11-19 07:02:00,1.51105,1.51105,1.51095,1.511,73800000.0
2009-11-19 07:03:00,1.511,1.5111,1.51095,1.51105,148500000.0
2009-11-19 07:04:00,1.51105,1.5111,1.51105,1.51105,65500000.0
2009-11-19 07:05:00,1.511,1.51105,1.511,1.51105,61300000.0
2009-11-19 07:06:00,1.51105,1.51115,1.51105,1.51105,171700000.0
2009-11-19 07:07:00,1.51105,1.5111,1.51105,1.5111,31200000.0
2009-11-19 07:08:00,1.5111,1.51115,1.5111,1.51115,63900000.0
2009-11-19 07:09:00,1.51115,1.51115,1.51105,1.51105,25500000.0
2009-11-19 07:10:00,1.51105,1.51115,1.51105,1.51115,67800000.0
2009-11-19 07:11:00,1.5111,1.5112,1.5111,1.5112,125700000.0
2009-11-19 07:12:00,1.5112,1.51125,1.5111,1.5112,195400000.0
2009-11-19 07:13:00,1.51115,1.5112,1.5111,1.51115,94600000.0
2009-11-19 07:14:00,1.5111,1.5112,1.5111,1.5111,153600000.0
2009-11-19 07:15:00,1.5112,1.5112,1.51105,1.5111,151200000.0
2009-11-19 07:16:00,1.51105,1.5112,1.51105,1.51115,91900000.0
2009-11-19 07:17:00,1.5111,1.5112,1.5111,1.5112,165200000.0
2009-11-19 07:18:00,1.5112,1.51125,1.51115,1.51115,55500000.0
2009-11-19 07:19:00,1.5112,1.5112,1.5112,1.5112,5400000.0
2009-11-19 07:20:00,1.51115,1.5112,1.51115,1.51115,86200000.0
2009-11-19 07:21:00,1.51115,1.5112,1.51115,1.5112,64800000.0
2009-11-19 07:22:00,1.51115,1.51125,1.5111,1.5112,150700000.0
2009-11-19 07:23:00,1.5112,1.51125,1.51115,1.51115,62900000.0
2009-11-19 07:24:00,1.51115,1.5112,1.51115,1.51115,52300000.0
2009-11-19 07:25:00,1.5112,1.5112,1.5112,1.5112,18900000.0
2009-11-19 07:26:00,1.5112,1.5112,1.51115,1.51115,13800000.0
2009-11-19 07:27:00,1.5112,1.5112,1.5111,1.51115,104100000.0
2009-11-19 07:28:00,1.51115,1.51115,1.51105,1.5111,110100000.0
2009-11-19 07:29:00,1.51105,1.51115,1.51105,1.5111,98600000.0
2009-11-19 07:30:00,1.5111,1.5112,1.5109,1.5109,102100000.0
2009-11-19 07:31:00,1.51095,1.51105,1.5109,1.51105,59100000.0
2009-11-19 07:32:00,1.51105,1.51105,1.51095,1.511,98700000.0
2009-11-19 07:33:00,1.511,1.51115,1.51095,1.51115,77900000.0
2009-11-19 07:34:00,1.51115,1.5112,1.51115,1.5112,19800000.0
2009-11-19 07:35:00,1.5112,1.5112,1.51115,1.5112,38400000.0
2009-11-19 07:36:00,1.51115,1.5112,1.51115,1.51115,25200000.0
2009-11-19 07:37:00,1.51115,1.51115,1.51115,1.51115,32000000.0
2009-11-19 07:38:00,1.51115,1.51115,1.51115,1.51115,51600000.0
2009-11-19 07:39:00,1.51115,1.51115,1.51115,1.51115,158300000.0
2009-11-19 07:40:00,1.51115,1.5112,1.51105,1.51115,76800000.0
2009-11-19 07:41:00,1.51115,1.51115,1.5111,1.5111,27900000.0
2009-11-19 07:42:00,1.5111,1.5111,1.51105,1.51105,54400000.0
2009-11-19 07:43:00,1.51105,1.51105,1.51105,1.51105,51800000.0
2009-11-19 07:44:00,1.51105,1.51105,1.51105,1.51105,37500000.0
2009-11-19 07:45:00,1.51105,1.51115,1.51105,1.51115,104600000.0
2009-11-19 07:46:00,1.51105,1.5111,1.51105,1.5111,43200000.0
2009-11-19 07:47:00,1.5111,1.5111,1.51105,1.5111,138200000.0
2009-11-19 07:48:00,1.5111,1.51115,1.5111,1.51115,49700000.0
2009-11-19 07:49:00,1.5111,1.51115,1.5111,1.51115,75800000.0
2009-11-19 07:50:00,1.51115,1.51115,1.5111,1.5111,85900000.0
2009-11-19 07:51:00,1.5111,1.51115,1.5111,1.51115,34200000.0
2009-11-19 07:52:00,1.5111,1.51115,1.5111,1.5111,66300000.0
2009-11-19 07:53:00,1.51115,1.5112,1.51115,1.51115,81200000.0
2009-11-19 07:54:00,1.51115,1.51115,1.51105,1.5111,27300000.0
2009-11-19 07:55:00,1.5111,1.5111,1.5111,1.5111,18000000.0
2009-11-19 07:56:00,1.5111,1.51115,1.5111,1.51115,20100000.0
2009-11-19 07:57:00,1.51115,1.51115,1.51115,1.51115,27300000.0
2009-11-19 07:58:00,1.51115,1.5112,1.51105,1.51115,87400000.0
2009-11-19 07:59:00,1.5112,1.5112,1.5111,1.5112,77200000.0
2009-11-19 08:00:00,1.5112,1.5112,1.51115,1.5112,54000000.0
2009-11-19 08:01:00,1.5112,1.51125,1.51115,1.5112,189500000.0
2009-11-19 08:02:00,1.51115,1.5112,1.51115,1.5112,8100000.0
2009-11-19 08:03:00,1.5112,1.5112,1.5112,1.5112,13000000.0
2009-11-19 08:04:00,1.5112,1.5112,1.51115,1.5112,51100000.0
2009-11-19 08:05:00,1.5112,1.5112,1.51115,1.5112,66800000.0
2009-11-19 08:06:00,1.5112,1.51125,1.5112,1.5112,34200000.0
2009-11-19 08:07:00,1.5112,1.5112,1.5112,1.5112,25600000.0
2009-11-19 08:08:00,1.5112,1.51125,1.5112,1.5112,56100000.0
2009-11-19 08:09:00,1.5112,1.5112,1.5112,1.5112,3200000.0
2009-11-19 08:10:00,1.5112,1.5112,1.51115,1.5112,30000000.0
2009-11-19 08:11:00,1.5112,1.51125,1.5112,1.5112,99800000.0
2009-11-19 08:12:00,1.5112,1.51125,1.51115,1.5112,161000000.0
2009-11-19 08:13:00,1.5112,1.51125,1.51115,1.51115,117600000.0
2009-11-19 08:14:00,1.5112,1.51125,1.5112,1.5112,63100000.0
2009-11-19 08:15:00,1.5112,1.51125,1.51115,1.5112,108900000.0
2009-11-19 08:16:00,1.5112,1.5112,1.51115,1.51115,29000000.0
2009-11-19 08:17:00,1.51115,1.5112,1.5111,1.51115,49700000.0
2009-11-19 08:18:00,1.51115,1.5112,1.51115,1.5112,55000000.0
2009-11-19 08:19:00,1.5112,1.5112,1.5111,1.5111,67500000.0
2009-11-19 08:20:00,1.5111,1.51115,1.5111,1.5111,123300000.0
2009-11-19 08:21:00,1.5111,1.5111,1.5111,1.5111,11000000.0
2009-11-19 08:22:00,1.5111,1.51115,1.5111,1.51115,58800000.0
2009-11-19 08:23:00,1.51115,1.51115,1.5111,1.51115,63000000.0
2009-11-19 08:24:00,1.51115,1.51115,1.51115,1.51115,76900000.0
2009-11-19 08:25:00,1.51115,1.5112,1.5111,1.5111,98900000.0
2009-11-19 08:26:00,1.5112,1.5112,1.51115,1.51115,93100000.0
2009-11-19 08:27:00,1.51115,1.5112,1.51115,1.5112,96000000.0
2009-11-19 08:28:00,1.51115,1.5112,1.51115,1.51115,75900000.0
2009-11-19 08:29:00,1.51115,1.5112,1.51115,1.51115,120300000.0
2009-11-19 08:30:00,1.51115,1.5112,1.51115,1.51115,52900000.0
2009-11-19 08:31:00,1.51115,1.5112,1.5111,1.51115,114100000.0
2009-11-19 08:32:00,1.51115,1.5112,1.51115,1.5112,73900000.0
2009-11-19 08:33:00,1.51115,1.5112,1.51115,1.5112,14600000.0
2009-11-19 08:34:00,1.51115,1.5112,1.51115,1.51115,29400000.0
2009-11-19 08:35:00,1.51115,1.5112,1.51115,1.51115,94800000.0
2009-11-19 08:36:00,1.5111,1.51115,1.5111,1.51115,44400000.0
2009-11-19 08:37:00,1.51115,1.51115,1.5111,1.5111,6500000.0
2009-11-19 08:38:00,1.51115,1.51115,1.5111,1.51115,83600000.0
2009-11-19 08:39:00,1.5111,1.51115,1.5111,1.51115,143900000.0
2009-11-19 08:40:00,1.51115,1.5113,1.5111,1.5112,36100000.0
2009-11-19 08:41:00,1.5112,1.51125,1.51115,1.5112,56100000.0
2009-11-19 08:42:00,1.5112,1.51125,1.51115,1.5112,99800000.0
2009-11-19 08:43:00,1.5112,1.51125,1.5112,1.51125,52900000.0
2009-11-19 08:44:00,1.51125,1.51125,1.5112,1.51125,51900000.0
2009-11-19 08:45:00,1.51125,1.51125,1.5112,1.51125,104600000.0
2009-11-19 08:46:00,1.5112,1.51135,1.5112,1.5113,86200000.0
2009-11-19 08:47:00,1.5113,1.51135,1.51125,1.5113,81000000.0
2009-11-19 08:48:00,1.51125,1.5113,1.51125,1.5113,53600000.0
2009-11-19 08:49:00,1.51135,1.51135,1.51125,1.51125,21000000.0
2009-11-19 08:50:00,1.51125,1.5113,1.5112,1.5113,54700000.0
2009-11-19 08:51:00,1.5113,1.51135,1.51125,1.51125,87600000.0
2009-11-19 08:52:00,1.5113,1.51135,1.5112,1.51125,188000000.0
2009-11-19 08:53:00,1.51125,1.5113,1.5112,1.51125,205900000.0
2009-11-19 08:54:00,1.51125,1.51125,1.51105,1.51115,207600000.0
2009-11-19 08:55:00,1.5111,1.51135,1.51105,1.51125,175300000.0
2009-11-19 08:56:00,1.51125,1.51125,1.51115,1.51115,227500000.0
2009-11-19 08:57:00,1.51115,1.51115,1.51105,1.51115,84700000.0
2009-11-19 08:58:00,1.51115,1.5113,1.51115,1.51115,165300000.0
2009-11-19 08:59:00,1.51115,1.5113,1.51115,1.5112,313200000.0
2009-11-19 09:00:00,1.5112,1.51135,1.51115,1.51115,262800000.0
2009-11-19 09:01:00,1.5112,1.5112,1.51115,1.5112,156300000.0
2009-11-19 09:02:00,1.5112,1.5112,1.5111,1.5111,45000000.0
2009-11-19 09:03:00,1.51115,1.5114,1.51115,1.5113,88100000.0
2009-11-19 09:04:00,1.5113,1.5114,1.5112,1.5113,205300000.0
2009-11-19 09:05:00,1.5113,1.51135,1.51125,1.5113,191700000.0
2009-11-19 09:06:00,1.5113,1.51135,1.51125,1.5113,138400000.0
2009-11-19 09:07:00,1.5113,1.5113,1.51125,1.51125,115300000.0
2009-11-19 09:08:00,1.51125,1.5113,1.51125,1.51125,87200000.0
2009-11-19 09:09:00,1.51125,1.5113,1.5112,1.51125,141800000.0
2009-11-19 09:10:00,1.51125,1.5113,1.51125,1.5113,151300000.0
2009-11-19 09:11:00,1.51125,1.5113,1.5112,1.51125,189000000.0
2009-11-19 09:12:00,1.51125,1.5113,1.51125,1.5113,141700000.0
2009-11-19 09:13:00,1.5113,1.51135,1.5112,1.5112,170600000.0
2009-11-19 09:14:00,1.51125,1.51135,1.5112,1.5112,119300000.0
2009-11-19 09:15:00,1.5112,1.5113,1.5112,1.5113,60100000.0
2009-11-19 09:16:00,1.5113,1.5114,1.5112,1.51125,223800000.0
2009-11-19 09:17:00,1.51125,1.5113,1.5112,1.51125,172000000.0
2009-11-19 09:18:00,1.51125,1.5113,1.51115,1.51125,93700000.0
2009-11-19 09:19:00,1.51125,1.51125,1.5112,1.51125,52900000.0
2009-11-19 09:20:00,1.51125,1.5113,1.5112,1.51125,72200000.0
2009-11-19 09:21:00,1.51125,1.51125,1.5112,1.51125,40600000.0
2009-11-19 09:22:00,1.51125,1.51125,1.51125,1.51125,22400000.0
2009-11-19 09:23:00,1.51125,1.5113,1.51125,1.5113,43600000.0
2009-11-19 09:24:00,1.5113,1.51135,1.5113,1.5113,25000000.0
2009-11-19 09:25:00,1.5113,1.5113,1.5113,1.5113,4800000.0
2009-11-19 09:26:00,1.5113,1.5113,1.5113,1.5113,8000000.0
2009-11-19 09:27:00,1.5113,1.51135,1.5113,1.51135,3400000.0
2009-11-19 09:28:00,1.5113,1.51135,1.5113,1.5113,60900000.0
2009-11-19 09:29:00,1.5113,1.5114,1.5113,1.51135,136300000.0
2009-11-19 09:30:00,1.51135,1.51135,1.5113,1.5113,51200000.0
2009-11-19 09:31:00,1.5113,1.51135,1.51125,1.5113,96600000.0
2009-11-19 09:32:00,1.5113,1.51135,1.51125,1.5113,142900000.0
2009-11-19 09:33:00,1.5113,1.5114,1.5113,1.5113,87800000.0
2009-11-19 09:34:00,1.5113,1.5113,1.51125,1.5113,60200000.0
2009-11-19 09:35:00,1.5113,1.51135,1.5113,1.5113,119300000.0
2009-11-19 09:36:00,1.5113,1.5113,1.51125,1.51125,83200000.0
2009-11-19 09:37:00,1.51125,1.51125,1.5112,1.5112,156800000.0
2009-11-19 09:38:00,1.51125,1.5113,1.51125,1.5113,86500000.0
2009-11-19 09:39:00,1.5113,1.5114,1.51125,1.51135,180500000.0
2009-11-19 09:40:00,1.51135,1.5114,1.51125,1.51135,157700000.0
2009-11-19 09:41:00,1.51135,1.51145,1.5113,1.51135,352000000.0
2009-11-19 09:42:00,1.51135,1.51145,1.51135,1.51145,218300000.0
2009-11-19 09:43:00,1.51145,1.51145,1.5113,1.51135,106300000.0
2009-11-19 09:44:00,1.51135,1.5114,1.51125,1.5113,337500000.0
2009-11-19 09:45:00,1.51135,1.51145,1.5113,1.5114,371100000.0
2009-11-19 09:46:00,1.5114,1.51165,1.5113,1.51155,427300000.0
2009-11-19 09:47:00,1.51155,1.51165,1.51145,1.5115,541799999.0
2009-11-19 09:48:00,1.5115,1.51165,1.51145,1.5116,379500000.0
2009-11-19 09:49:00,1.5116,1.51185,1.5116,1.5117,421700001.0
2009-11-19 09:50:00,1.5117,1.51185,1.5117,1.51175,709500000.0
2009-11-19 09:51:00,1.51175,1.51185,1.51165,1.5118,813500000.0
2009-11-19 09:52:00,1.51185,1.51185,1.5117,1.5117,400700000.0
2009-11-19 09:53:00,1.5117,1.5118,1.51165,1.5118,422000000.0
2009-11-19 09:54:00,1.5118,1.51185,1.5117,1.51185,591000000.0
2009-11-19 09:55:00,1.5119,1.51195,1.51175,1.5118,781800000.0
2009-11-19 09:56:00,1.5118,1.51195,1.51175,1.51185,455850000.0
2009-11-19 09:57:00,1.51185,1.5119,1.51175,1.51185,535600000.0
2009-11-19 09:58:00,1.5119,1.5119,1.51185,1.5119,181900000.0
2009-11-19 09:59:00,1.5119,1.51195,1.51175,1.5119,439000000.0
2009-11-19 10:00:00,1.5119,1.5121,1.51175,1.512,564300000.0
2009-11-19 10:01:00,1.512,1.5125,1.51195,1.5123,773500002.0
2009-11-19 10:02:00,1.5123,1.5127,1.5123,1.5127,719199997.0
2009-11-19 10:03:00,1.5127,1.51275,1.51255,1.51255,732000000.0
2009-11-19 10:04:00,1.51255,1.5126,1.5123,1.51255,407000000.0
2009-11-19 10:05:00,1.51255,1.5127,1.51245,1.51265,261700000.0
2009-11-19 10:06:00,1.51265,1.51275,1.5126,1.51265,287600000.0
2009-11-19 10:07:00,1.51255,1.5127,1.5125,1.51255,390200000.0
2009-11-19 10:08:00,1.51255,1.5127,1.5125,1.51255,323900000.0
2009-11-19 10:09:00,1.51255,1.51275,1.51255,1.51265,289700000.0
2009-11-19 10:10:00,1.51265,1.51275,1.51255,1.51265,335900001.0
2009-11-19 10:11:00,1.5126,1.5127,1.5126,1.5127,176400000.0
2009-11-19 10:12:00,1.5127,1.5127,1.51255,1.5126,193900000.0
2009-11-19 10:13:00,1.5126,1.5126,1.5123,1.51235,377400000.0
2009-11-19 10:14:00,1.51235,1.51255,1.51235,1.51245,540100000.0
2009-11-19 10:15:00,1.51245,1.51275,1.51245,1.5127,759600000.0
2009-11-19 10:16:00,1.5127,1.5128,1.5126,1.51275,886000004.0
2009-11-19 10:17:00,1.5127,1.5132,1.5126,1.5131,1026300000.0
2009-11-19 10:18:00,1.5131,1.5132,1.5128,1.5129,909199999.0
2009-11-19 10:19:00,1.51285,1.5129,1.5127,1.5127,263800000.0
2009-11-19 10:20:00,1.5127,1.5128,1.51265,1.51275,329400000.0
2009-11-19 10:21:00,1.51275,1.51295,1.5127,1.51285,340500000.0
2009-11-19 10:22:00,1.51285,1.5132,1.5128,1.51305,743700001.0
2009-11-19 10:23:00,1.51305,1.5132,1.513,1.51305,419200000.0
2009-11-19 10:24:00,1.51305,1.51305,1.51285,1.51295,309899997.0
2009-11-19 10:25:00,1.5129,1.51295,1.51275,1.5128,329400000.0
2009-11-19 10:26:00,1.5128,1.5129,1.51275,1.51285,286300000.0
2009-11-19 10:27:00,1.51285,1.5129,1.51275,1.5128,315200000.0
2009-11-19 10:28:00,1.5128,1.5129,1.5128,1.51285,251700000.0
2009-11-19 10:29:00,1.5129,1.5129,1.5128,1.5128,249100000.0
2009-11-19 10:30:00,1.5128,1.51285,1.5127,1.51275,441900000.0
2009-11-19 10:31:00,1.51275,1.5128,1.51265,1.5127,331500000.0
2009-11-19 10:32:00,1.5127,1.51275,1.51255,1.5126,304600000.0
2009-11-19 10:33:00,1.5126,1.5126,1.51245,1.5125,322100000.0
2009-11-19 10:34:00,1.5125,1.51275,1.5125,1.51275,173700000.0
2009-11-19 10:35:00,1.5127,1.5128,1.5126,1.51265,217300000.0
2009-11-19 10:36:00,1.51265,1.51275,1.5126,1.5126,338300000.0
2009-11-19 10:37:00,1.5126,1.51265,1.51245,1.5126,589100000.0
2009-11-19 10:38:00,1.5126,1.5127,1.5125,1.51255,396200000.0
2009-11-19 10:39:00,1.51255,1.5127,1.5125,1.5126,272199999.0
2009-11-19 10:40:00,1.5126,1.51265,1.51255,1.5126,250300000.0
2009-11-19 10:41:00,1.5126,1.51265,1.51255,1.5126,207900000.0
2009-11-19 10:42:00,1.5126,1.5127,1.5126,1.5127,261000000.0
2009-11-19 10:43:00,1.5127,1.51285,1.51265,1.51275,352300000.0
2009-11-19 10:44:00,1.51275,1.513,1.51275,1.51295,654899998.0
2009-11-19 10:45:00,1.513,1.51315,1.51285,1.51305,520499998.0
2009-11-19 10:46:00,1.513,1.51345,1.513,1.51345,192700000.0
2009-11-19 10:47:00,1.5134,1.51345,1.5133,1.5133,64300000.0
2009-11-19 10:48:00,1.5133,1.5135,1.5133,1.51345,43800000.0
2009-11-19 10:49:00,1.5134,1.5135,1.51325,1.51345,138600000.0
2009-11-19 10:50:00,1.51335,1.5135,1.51335,1.51335,109400000.0
2009-11-19 10:51:00,1.5134,1.51345,1.5133,1.5133,31400000.0
2009-11-19 10:52:00,1.51325,1.51335,1.51325,1.51325,60800000.0
2009-11-19 10:53:00,1.51325,1.51335,1.51325,1.51335,25100000.0
2009-11-19 10:54:00,1.5133,1.5134,1.51325,1.5133,13300000.0
2009-11-19 10:55:00,1.5133,1.5134,1.51325,1.5134,37500000.0
2009-11-19 10:56:00,1.51345,1.5135,1.51335,1.51335,25000000.0
2009-11-19 10:57:00,1.51335,1.5134,1.5133,1.5134,69700000.0
2009-11-19 10:58:00,1.51335,1.5134,1.5132,1.51325,153000000.0
2009-11-19 10:59:00,1.5132,1.5134,1.5132,1.5133,154200000.0
2009-11-19 11:00:00,1.5133,1.51335,1.5132,1.51335,153200000.0
2009-11-19 11:01:00,1.51335,1.5134,1.51325,1.51335,134500000.0
2009-11-19 11:02:00,1.5134,1.5134,1.51325,1.51335,60600000.0
2009-11-19 11:03:00,1.51335,1.51335,1.51325,1.51335,112600000.0
2009-11-19 11:04:00,1.51335,1.5134,1.5132,1.5133,208100000.0
2009-11-19 11:05:00,1.51325,1.5133,1.5132,1.5132,163000000.0
2009-11-19 11:06:00,1.51315,1.5132,1.51305,1.51315,212200000.0
2009-11-19 11:07:00,1.51315,1.5132,1.5131,1.51315,211700000.0
2009-11-19 11:08:00,1.51315,1.5132,1.51315,1.5132,120500000.0
2009-11-19 11:09:00,1.5132,1.51335,1.5132,1.5132,190800000.0
2009-11-19 11:10:00,1.5132,1.51325,1.5131,1.51315,112700000.0
2009-11-19 11:11:00,1.51315,1.5133,1.51315,1.51325,159600000.0
2009-11-19 11:12:00,1.51325,1.51325,1.51315,1.5132,136200000.0
2009-11-19 11:13:00,1.5132,1.5133,1.51315,1.51325,175200000.0
2009-11-19 11:14:00,1.5133,1.5134,1.51325,1.51335,173100000.0
2009-11-19 11:15:00,1.51335,1.51335,1.51325,1.51325,147800000.0
2009-11-19 11:16:00,1.51325,1.51335,1.51325,1.5133,275100000.0
2009-11-19 11:17:00,1.5133,1.51335,1.51325,1.5133,427600000.0
2009-11-19 11:18:00,1.5133,1.5134,1.51325,1.5133,622300000.0
2009-11-19 11:19:00,1.5133,1.5134,1.51325,1.5134,399000000.0
2009-11-19 11:20:00,1.5134,1.5135,1.51335,1.51345,158100000.0
2009-11-19 11:21:00,1.5135,1.5137,1.5134,1.5137,326800000.0
2009-11-19 11:22:00,1.5137,1.5138,1.5135,1.5135,468799999.0
2009-11-19 11:23:00,1.51355,1.51355,1.51345,1.51345,270200000.0
2009-11-19 11:24:00,1.51345,1.51345,1.5133,1.51335,294999999.0
2009-11-19 11:25:00,1.51335,1.51345,1.5133,1.51335,271400000.0
2009-11-19 11:26:00,1.51335,1.51335,1.5133,1.51335,110400000.0
2009-11-19 11:27:00,1.51335,1.5135,1.51335,1.51345,294800000.0
2009-11-19 11:28:00,1.51345,1.51355,1.5134,1.51355,323700000.0
2009-11-19 11:29:00,1.51355,1.5136,1.5135,1.5135,328600000.0
2009-11-19 11:30:00,1.5135,1.5136,1.5135,1.51355,306800000.0
2009-11-19 11:31:00,1.51355,1.51365,1.51355,1.5136,179300000.0
2009-11-19 11:32:00,1.5136,1.51365,1.5135,1.5135,146900000.0
2009-11-19 11:33:00,1.5135,1.51365,1.5135,1.51365,74400000.0
2009-11-19 11:34:00,1.51365,1.5137,1.5136,1.5137,174100000.0
2009-11-19 11:35:00,1.5137,1.51375,1.51355,1.51365,546500000.0
2009-11-19 11:36:00,1.51365,1.51375,1.5136,1.5136,226300000.0
2009-11-19 11:37:00,1.51365,1.51375,1.51355,1.5136,439500000.0
2009-11-19 11:38:00,1.5136,1.5137,1.51355,1.51355,358400000.0
2009-11-19 11:39:00,1.51355,1.51365,1.5135,1.5136,300700000.0
2009-11-19 11:40:00,1.51355,1.5136,1.51345,1.51345,247400000.0
2009-11-19 11:41:00,1.51345,1.51355,1.5133,1.5133,235100000.0
2009-11-19 11:42:00,1.51335,1.51335,1.5129,1.5132,300800000.0
2009-11-19 11:43:00,1.5132,1.51325,1.5131,1.5132,192600000.0
2009-11-19 11:44:00,1.51315,1.5132,1.513,1.51305,176300000.0
2009-11-19 11:45:00,1.51305,1.51315,1.51295,1.51315,111200000.0
2009-11-19 11:46:00,1.51315,1.5132,1.5131,1.5132,194600000.0
2009-11-19 11:47:00,1.5132,1.5134,1.51315,1.51325,411999999.0
2009-11-19 11:48:00,1.5132,1.5132,1.5131,1.5132,417700000.0
2009-11-19 11:49:00,1.51315,1.5132,1.5131,1.51315,49400000.0
2009-11-19 11:50:00,1.5131,1.51315,1.51305,1.51305,148500000.0
2009-11-19 11:51:00,1.5131,1.51315,1.513,1.513,192500000.0
2009-11-19 11:52:00,1.51305,1.51325,1.51305,1.51325,178300000.0
2009-11-19 11:53:00,1.51325,1.51335,1.51315,1.5133,297500000.0
2009-11-19 11:54:00,1.5133,1.51335,1.5132,1.51325,446100000.0
2009-11-19 11:55:00,1.51325,1.5134,1.51325,1.5134,194400000.0
2009-11-19 11:56:00,1.5134,1.51355,1.5134,1.51345,148900000.0
2009-11-19 11:57:00,1.5135,1.5136,1.51345,1.5135,245100000.0
2009-11-19 11:58:00,1.5135,1.51355,1.51335,1.51355,301300000.0
2009-11-19 11:59:00,1.5135,1.5135,1.5134,1.51345,114600000.0
2009-11-19 12:00:00,1.51345,1.5136,1.51345,1.5135,181100000.0
2009-11-19 12:01:00,1.51355,1.5136,1.5135,1.5136,135500000.0
2009-11-19 12:02:00,1.51355,1.5136,1.5135,1.51355,255100000.0
2009-11-19 12:03:00,1.5136,1.5137,1.5135,1.51365,202100000.0
2009-11-19 12:04:00,1.5137,1.51375,1.51365,1.51375,359100000.0
2009-11-19 12:05:00,1.5138,1.5138,1.51365,1.51365,224600000.0
2009-11-19 12:06:00,1.5137,1.51375,1.5136,1.51365,276400000.0
2009-11-19 12:07:00,1.51365,1.5137,1.5136,1.51365,128700000.0
2009-11-19 12:08:00,1.5136,1.51385,1.5136,1.5138,423300000.0
2009-11-19 12:09:00,1.51385,1.51385,1.51365,1.51375,433900000.0
2009-11-19 12:10:00,1.5137,1.5138,1.5137,1.5137,186400000.0
2009-11-19 12:11:00,1.51375,1.5138,1.51365,1.5137,318400000.0
2009-11-19 12:12:00,1.5138,1.5139,1.51365,1.51385,330600000.0
2009-11-19 12:13:00,1.51385,1.51395,1.5138,1.5139,200800000.0
2009-11-19 12:14:00,1.5139,1.51395,1.51385,1.51395,184000000.0
2009-11-19 12:15:00,1.51385,1.51395,1.51375,1.51385,231000000.0
2009-11-19 12:16:00,1.5138,1.5139,1.51365,1.5138,264499999.0
2009-11-19 12:17:00,1.51375,1.51375,1.51365,1.5137,73799999.0
2009-11-19 12:18:00,1.51365,1.5137,1.5136,1.5136,176600000.0
2009-11-19 12:19:00,1.5136,1.51365,1.51355,1.51365,201900000.0
2009-11-19 12:20:00,1.5137,1.5137,1.51365,1.5137,167400000.0
2009-11-19 12:21:00,1.51365,1.51375,1.5136,1.51365,364100000.0
2009-11-19 12:22:00,1.51365,1.5137,1.51365,1.5137,64900000.0
2009-11-19 12:23:00,1.5137,1.51375,1.51355,1.51365,223200000.0
2009-11-19 12:24:00,1.51375,1.51385,1.5136,1.51365,376600000.0
2009-11-19 12:25:00,1.5136,1.51365,1.5136,1.51365,206200000.0
2009-11-19 12:26:00,1.51365,1.51385,1.51365,1.5137,227600000.0
2009-11-19 12:27:00,1.51375,1.5138,1.51365,1.51365,443899999.0
2009-11-19 12:28:00,1.51365,1.51375,1.51365,1.5137,321900000.0
2009-11-19 12:29:00,1.5137,1.5138,1.51365,1.5138,686200000.0
2009-11-19 12:30:00,1.5137,1.5138,1.5137,1.5138,98400000.0
2009-11-19 12:31:00,1.51385,1.51395,1.51375,1.51385,179500000.0
2009-11-19 12:32:00,1.51385,1.51385,1.51375,1.51375,364600000.0
2009-11-19 12:33:00,1.5138,1.5141,1.51375,1.5141,388499999.0
2009-11-19 12:34:00,1.5141,1.51415,1.514,1.5141,162900000.0
2009-11-19 12:35:00,1.5141,1.5142,1.51405,1.5141,286900000.0
2009-11-19 12:36:00,1.51415,1.51425,1.51405,1.5142,172900000.0
2009-11-19 12:37:00,1.5142,1.5142,1.51405,1.51415,482600000.0
2009-11-19 12:38:00,1.5141,1.5142,1.5141,1.51415,563800001.0
2009-11-19 12:39:00,1.51415,1.51425,1.5141,1.5142,216300000.0
2009-11-19 12:40:00,1.5142,1.5142,1.514,1.51415,309700000.0
2009-11-19 12:41:00,1.51415,1.5142,1.5141,1.51415,204500000.0
2009-11-19 12:42:00,1.51415,1.5143,1.5141,1.51425,322800002.0
2009-11-19 12:43:00,1.51425,1.5143,1.514,1.51405,416199998.0
2009-11-19 12:44:00,1.51405,1.51415,1.514,1.5141,369999999.0
2009-11-19 12:45:00,1.5141,1.5142,1.51405,1.5142,277399999.0
2009-11-19 12:46:00,1.5142,1.5145,1.5142,1.5145,164500000.0
2009-11-19 12:47:00,1.5145,1.51455,1.5141,1.5141,261700000.0
2009-11-19 12:48:00,1.51415,1.51425,1.51405,1.51405,298900001.0
2009-11-19 12:49:00,1.5141,1.51415,1.51395,1.51405,393499999.0
2009-11-19 12:50:00,1.514,1.51405,1.5137,1.5137,411499998.0
2009-11-19 12:51:00,1.5137,1.5139,1.5137,1.51385,250400000.0
2009-11-19 12:52:00,1.51385,1.51385,1.5137,1.51375,275300000.0
2009-11-19 12:53:00,1.51375,1.51375,1.51345,1.51355,408800000.0
2009-11-19 12:54:00,1.51355,1.51365,1.5131,1.5133,355600000.0
2009-11-19 12:55:00,1.5133,1.51345,1.5132,1.51335,177900000.0
2009-11-19 12:56:00,1.5134,1.51345,1.5133,1.51335,396000000.0
2009-11-19 12:57:00,1.51335,1.51345,1.5131,1.5132,308100000.0
2009-11-19 12:58:00,1.5132,1.5133,1.5131,1.5133,404600001.0
2009-11-19 12:59:00,1.51325,1.5134,1.51315,1.51325,509800001.0
2009-11-19 13:00:00,1.51325,1.51325,1.51305,1.5131,324400000.0
2009-11-19 13:01:00,1.51305,1.51315,1.51275,1.5128,414300000.0
2009-11-19 13:02:00,1.5128,1.5129,1.5125,1.51275,576300000.0
2009-11-19 13:03:00,1.51275,1.5131,1.51275,1.5131,517200001.0
2009-11-19 13:04:00,1.51315,1.51315,1.51305,1.5131,183400000.0
2009-11-19 13:05:00,1.51315,1.51335,1.51305,1.5132,251400000.0
2009-11-19 13:06:00,1.5132,1.5134,1.5132,1.51335,363200000.0
2009-11-19 13:07:00,1.5133,1.51335,1.51325,1.5133,246200000.0
2009-11-19 13:08:00,1.5133,1.51345,1.51325,1.5133,134900001.0
2009-11-19 13:09:00,1.5133,1.5134,1.5133,1.51335,346000000.0
2009-11-19 13:10:00,1.5133,1.5134,1.5133,1.5133,167400000.0
2009-11-19 13:11:00,1.5133,1.5134,1.5133,1.51335,110000000.0
2009-11-19 13:12:00,1.51335,1.5134,1.51325,1.51335,142100000.0
2009-11-19 13:13:00,1.51335,1.5134,1.51335,1.5134,67600000.0
2009-11-19 13:14:00,1.51335,1.51345,1.51325,1.51345,220600000.0
2009-11-19 13:15:00,1.51345,1.51345,1.51335,1.5134,87400000.0
2009-11-19 13:16:00,1.5134,1.5134,1.51335,1.51335,54300000.0
2009-11-19 13:17:00,1.5134,1.51345,1.51335,1.5134,66600000.0
2009-11-19 13:18:00,1.5134,1.5135,1.51335,1.51345,285600000.0
2009-11-19 13:19:00,1.5134,1.51345,1.51335,1.5134,278799999.0
2009-11-19 13:20:00,1.5134,1.5134,1.51335,1.5134,292800000.0
2009-11-19 13:21:00,1.5134,1.5134,1.51325,1.51325,481100000.0
2009-11-19 13:22:00,1.51325,1.5133,1.5132,1.51325,330500000.0
2009-11-19 13:23:00,1.51325,1.5133,1.51325,1.51325,360700000.0
2009-11-19 13:24:00,1.51325,1.51325,1.51315,1.5132,218100000.0
2009-11-19 13:25:00,1.5132,1.5132,1.513,1.5132,246300000.0
2009-11-19 13:26:00,1.51315,1.5132,1.51315,1.51315,220500000.0
2009-11-19 13:27:00,1.51315,1.51325,1.5131,1.51325,486099999.0
2009-11-19 13:28:00,1.51325,1.51325,1.5132,1.5132,308400000.0
2009-11-19 13:29:00,1.5132,1.5133,1.51315,1.51325,379900000.0
2009-11-19 13:30:00,1.51325,1.5134,1.513,1.513,522100000.0
2009-11-19 13:31:00,1.513,1.51315,1.5127,1.5127,565600000.0
2009-11-19 13:32:00,1.5127,1.513,1.51265,1.513,353200000.0
2009-11-19 13:33:00,1.51295,1.51295,1.5128,1.51285,348300000.0
2009-11-19 13:34:00,1.51285,1.5129,1.51275,1.5129,227900000.0
2009-11-19 13:35:00,1.5129,1.5129,1.51275,1.5128,401900000.0
2009-11-19 13:36:00,1.51285,1.513,1.51285,1.51285,212700000.0
2009-11-19 13:37:00,1.51285,1.51285,1.5128,1.51285,418199999.0
2009-11-19 13:38:00,1.51285,1.51305,1.51285,1.5129,266700000.0
2009-11-19 13:39:00,1.5129,1.5129,1.51285,1.51285,412600000.0
2009-11-19 13:40:00,1.51285,1.51285,1.51285,1.51285,219300000.0
2009-11-19 13:41:00,1.51285,1.51285,1.51285,1.51285,59200000.0
2009-11-19 13:42:00,1.51285,1.5129,1.5128,1.5129,146099999.0
2009-11-19 13:43:00,1.5129,1.5129,1.51285,1.51285,88400000.0
2009-11-19 13:44:00,1.5129,1.5129,1.5128,1.51285,381299999.0
2009-11-19 13:45:00,1.51285,1.5129,1.51285,1.5129,581600000.0
2009-11-19 13:46:00,1.5129,1.513,1.5129,1.51295,185900000.0
2009-11-19 13:47:00,1.51295,1.5131,1.51295,1.513,204900000.0
2009-11-19 13:48:00,1.513,1.513,1.5129,1.513,64900000.0
2009-11-19 13:49:00,1.513,1.51305,1.51275,1.51275,206700000.0
2009-11-19 13:50:00,1.51275,1.5128,1.5125,1.5126,375400000.0
2009-11-19 13:51:00,1.5126,1.5127,1.51255,1.5127,344000000.0
2009-11-19 13:52:00,1.5127,1.51275,1.51265,1.5127,194200000.0
2009-11-19 13:53:00,1.5127,1.5127,1.51265,1.5127,133000000.0
2009-11-19 13:54:00,1.5127,1.5129,1.51265,1.5128,274000000.0
2009-11-19 13:55:00,1.5128,1.5128,1.51265,1.51265,200000000.0
2009-11-19 13:56:00,1.51265,1.5127,1.5125,1.51265,98500000.0
2009-11-19 13:57:00,1.51265,1.51265,1.5125,1.51255,267300000.0
2009-11-19 13:58:00,1.51255,1.51265,1.51255,1.51265,310900000.0
2009-11-19 13:59:00,1.51265,1.5129,1.5126,1.51275,296700000.0
2009-11-19 14:00:00,1.51275,1.51285,1.5127,1.5128,250200001.0
2009-11-19 14:01:00,1.51275,1.51285,1.5127,1.5127,398800002.0
2009-11-19 14:02:00,1.5127,1.51275,1.51265,1.5127,209999998.0
2009-11-19 14:03:00,1.51275,1.51285,1.5127,1.5128,307900000.0
2009-11-19 14:04:00,1.5128,1.5128,1.5127,1.5128,314300000.0
2009-11-19 14:05:00,1.51275,1.5128,1.51265,1.51275,589300002.0
2009-11-19 14:06:00,1.5128,1.51285,1.5127,1.51275,547699999.0
2009-11-19 14:07:00,1.51275,1.5128,1.5127,1.5127,370400000.0
2009-11-19 14:08:00,1.5127,1.51285,1.5127,1.51275,365400000.0
2009-11-19 14:09:00,1.51285,1.5129,1.5127,1.5128,552799997.0
2009-11-19 14:10:00,1.5128,1.51285,1.5127,1.51285,705599999.0
2009-11-19 14:11:00,1.51285,1.51295,1.5128,1.5129,258400000.0
2009-11-19 14:12:00,1.51285,1.5129,1.51275,1.51285,340299995.0
2009-11-19 14:13:00,1.5129,1.5129,1.51275,1.51285,243800001.0
2009-11-19 14:14:00,1.5128,1.51295,1.51275,1.51295,226500000.0
2009-11-19 14:15:00,1.51295,1.5131,1.51285,1.51305,395400001.0
2009-11-19 14:16:00,1.51305,1.51305,1.51295,1.513,223100000.0
2009-11-19 14:17:00,1.51305,1.51305,1.51295,1.513,363700001.0
2009-11-19 14:18:00,1.513,1.5132,1.51295,1.51315,503700000.0
2009-11-19 14:19:00,1.5131,1.51315,1.513,1.51305,276000000.0
2009-11-19 14:20:00,1.51305,1.5131,1.51305,1.51305,496100000.0
2009-11-19 14:21:00,1.51305,1.5133,1.513,1.5132,515000000.0
2009-11-19 14:22:00,1.5132,1.51325,1.51305,1.5131,315100000.0
2009-11-19 14:23:00,1.51315,1.51315,1.5131,1.5131,369000000.0
2009-11-19 14:24:00,1.5131,1.5132,1.5131,1.5132,257000000.0
2009-11-19 14:25:00,1.5132,1.5133,1.51315,1.5133,275500000.0
2009-11-19 14:26:00,1.51335,1.5134,1.5132,1.5133,358900000.0
2009-11-19 14:27:00,1.5133,1.5133,1.51315,1.51325,401800000.0
2009-11-19 14:28:00,1.51325,1.51345,1.51325,1.5134,266100000.0
2009-11-19 14:29:00,1.5134,1.51345,1.5133,1.51335,175000000.0
2009-11-19 14:30:00,1.51335,1.51345,1.51335,1.51335,278900000.0
2009-11-19 14:31:00,1.51335,1.51345,1.5133,1.51345,174300000.0
2009-11-19 14:32:00,1.51345,1.51345,1.5133,1.51335,242600000.0
2009-11-19 14:33:00,1.5134,1.5135,1.51335,1.5134,222700000.0
2009-11-19 14:34:00,1.5134,1.51345,1.51335,1.51345,226900000.0
2009-11-19 14:35:00,1.51345,1.51355,1.5133,1.5133,329900000.0
2009-11-19 14:36:00,1.51325,1.51335,1.51325,1.51325,341000000.0
2009-11-19 14:37:00,1.51325,1.5133,1.51325,1.5133,385900000.0
2009-11-19 14:38:00,1.5133,1.5133,1.51325,1.5133,234600000.0
2009-11-19 14:39:00,1.5133,1.5135,1.51325,1.51345,316500000.0
2009-11-19 14:40:00,1.51345,1.51355,1.51345,1.51345,296200000.0
2009-11-19 14:41:00,1.51345,1.5136,1.5134,1.5135,274500000.0
2009-11-19 14:42:00,1.5135,1.5136,1.51345,1.51355,165200000.0
2009-11-19 14:43:00,1.5136,1.5136,1.5135,1.5135,203200000.0
2009-11-19 14:44:00,1.51355,1.51355,1.51345,1.5135,111200000.0
2009-11-19 14:45:00,1.5135,1.51355,1.51345,1.5135,197100000.0
2009-11-19 14:46:00,1.5135,1.51355,1.51335,1.5134,255900000.0
2009-11-19 14:47:00,1.5134,1.5134,1.51325,1.5133,264900000.0
2009-11-19 14:48:00,1.5133,1.5133,1.5131,1.51315,309700000.0
2009-11-19 14:49:00,1.5132,1.5132,1.51315,1.51315,151200000.0
2009-11-19 14:50:00,1.5131,1.5133,1.5131,1.5133,259800000.0
2009-11-19 14:51:00,1.51325,1.51325,1.51315,1.5132,158200000.0
2009-11-19 14:52:00,1.51325,1.5133,1.5132,1.51325,94700000.0
2009-11-19 14:53:00,1.5133,1.5133,1.5132,1.51325,41600000.0
2009-11-19 14:54:00,1.5132,1.5134,1.51315,1.51315,258300000.0
2009-11-19 14:55:00,1.51315,1.51325,1.5131,1.5132,372500000.0
2009-11-19 14:56:00,1.5132,1.51325,1.51305,1.5131,419700000.0
2009-11-19 14:57:00,1.5131,1.5132,1.5131,1.5131,210400000.0
2009-11-19 14:58:00,1.5131,1.5132,1.5131,1.51315,203100001.0
2009-11-19 14:59:00,1.5131,1.51315,1.51305,1.51305,178900000.0
2009-11-19 15:00:00,1.5131,1.5132,1.5131,1.51315,404600000.0
2009-11-19 15:01:00,1.51315,1.5132,1.51315,1.51315,380400000.0
2009-11-19 15:02:00,1.51315,1.51335,1.51315,1.5132,310200000.0
2009-11-19 15:03:00,1.5132,1.51325,1.5132,1.5132,115700000.0
2009-11-19 15:04:00,1.5132,1.5132,1.51315,1.5132,91600000.0
2009-11-19 15:05:00,1.5132,1.5132,1.51315,1.51315,119700000.0
2009-11-19 15:06:00,1.5131,1.51315,1.51295,1.51295,243400000.0
2009-11-19 15:07:00,1.51295,1.51305,1.5129,1.51295,218700000.0
2009-11-19 15:08:00,1.51295,1.51295,1.5129,1.51295,243000000.0
2009-11-19 15:09:00,1.51295,1.513,1.51295,1.51295,427000000.0
2009-11-19 15:10:00,1.5129,1.51315,1.5129,1.51305,192300000.0
2009-11-19 15:11:00,1.513,1.51305,1.51295,1.51305,177700000.0
2009-11-19 15:12:00,1.513,1.51305,1.51295,1.513,215300000.0
2009-11-19 15:13:00,1.513,1.51305,1.51295,1.51305,313199999.0
2009-11-19 15:14:00,1.513,1.51305,1.513,1.513,272400000.0
2009-11-19 15:15:00,1.51305,1.51305,1.51295,1.513,195600000.0
2009-11-19 15:16:00,1.513,1.51305,1.5129,1.513,242400000.0
2009-11-19 15:17:00,1.513,1.513,1.5129,1.513,500900000.0
2009-11-19 15:18:00,1.513,1.513,1.513,1.513,106000000.0
2009-11-19 15:19:00,1.513,1.51305,1.51295,1.513,255400000.0
2009-11-19 15:20:00,1.51305,1.51305,1.513,1.513,263500000.0
2009-11-19 15:21:00,1.513,1.513,1.51295,1.513,212700000.0
2009-11-19 15:22:00,1.513,1.513,1.51295,1.513,168400000.0
2009-11-19 15:23:00,1.513,1.5131,1.51295,1.513,371000000.0
2009-11-19 15:24:00,1.51305,1.51305,1.51295,1.51295,326700000.0
2009-11-19 15:25:00,1.51295,1.51305,1.51295,1.51305,472700000.0
2009-11-19 15:26:00,1.51305,1.51315,1.513,1.5131,446300000.0
2009-11-19 15:27:00,1.5131,1.5131,1.51285,1.5129,353800000.0
2009-11-19 15:28:00,1.5129,1.51295,1.5128,1.5128,216900000.0
2009-11-19 15:29:00,1.51285,1.51285,1.5126,1.5126,200600000.0
2009-11-19 15:30:00,1.51255,1.5128,1.51255,1.51275,286800000.0
2009-11-19 15:31:00,1.51275,1.5128,1.51265,1.51275,471800000.0
2009-11-19 15:32:00,1.51275,1.51295,1.51275,1.51285,515400000.0
2009-11-19 15:33:00,1.51285,1.5129,1.5127,1.5128,648900001.0
2009-11-19 15:34:00,1.5128,1.51285,1.51265,1.5127,556500000.0
2009-11-19 15:35:00,1.5127,1.5128,1.51265,1.51275,535000000.0
2009-11-19 15:36:00,1.51275,1.5129,1.51275,1.51285,334300000.0
2009-11-19 15:37:00,1.5128,1.51285,1.51265,1.5127,375100000.0
2009-11-19 15:38:00,1.5127,1.5128,1.51265,1.51275,312300000.0
2009-11-19 15:39:00,1.51275,1.5128,1.51265,1.5127,304700000.0
2009-11-19 15:40:00,1.5127,1.51275,1.51265,1.51265,353900000.0
2009-11-19 15:41:00,1.51265,1.5127,1.51265,1.51265,304699999.0
2009-11-19 15:42:00,1.51265,1.51275,1.5126,1.51275,453100002.0
2009-11-19 15:43:00,1.51275,1.5128,1.5127,1.51275,400700000.0
2009-11-19 15:44:00,1.51275,1.51285,1.51275,1.5128,640600003.0
2009-11-19 15:45:00,1.5128,1.51285,1.51275,1.51275,430400001.0
2009-11-19 15:46:00,1.51275,1.5128,1.51275,1.5128,401400000.0
2009-11-19 15:47:00,1.51285,1.51295,1.5128,1.51285,237200000.0
2009-11-19 15:48:00,1.5128,1.51295,1.5128,1.5129,450500000.0
2009-11-19 15:49:00,1.51285,1.5129,1.5128,1.51285,326000000.0
2009-11-19 15:50:00,1.51285,1.51305,1.5128,1.51295,512999999.0
2009-11-19 15:51:00,1.51295,1.5131,1.5129,1.5129,256300000.0
2009-11-19 15:52:00,1.5129,1.513,1.51285,1.5129,357500000.0
2009-11-19 15:53:00,1.5129,1.513,1.51285,1.51295,555199999.0
2009-11-19 15:54:00,1.51295,1.5132,1.51295,1.5131,532800000.0
2009-11-19 15:55:00,1.51305,1.5132,1.51305,1.5132,361599999.0
2009-11-19 15:56:00,1.5132,1.51325,1.5131,1.51315,363700000.0
2009-11-19 15:57:00,1.51315,1.51315,1.51305,1.5131,315300000.0
2009-11-19 15:58:00,1.5131,1.51315,1.5131,1.5131,218100000.0
2009-11-19 15:59:00,1.51315,1.51315,1.51295,1.513,426300000.0
2009-11-19 16:00:00,1.513,1.51305,1.513,1.513,321500000.0
2009-11-19 16:01:00,1.513,1.513,1.513,1.513,349700000.0
2009-11-19 16:02:00,1.513,1.513,1.513,1.513,362000000.0
2009-11-19 16:03:00,1.513,1.51305,1.51295,1.51305,386800000.0
2009-11-19 16:04:00,1.51305,1.51305,1.5129,1.51295,361500000.0
2009-11-19 16:05:00,1.5129,1.51295,1.5129,1.5129,284100000.0
2009-11-19 16:06:00,1.5129,1.51295,1.51285,1.5129,529600000.0
2009-11-19 16:07:00,1.5129,1.51295,1.5129,1.51295,518500000.0
2009-11-19 16:08:00,1.51295,1.51295,1.5129,1.5129,231700000.0
2009-11-19 16:09:00,1.5129,1.51295,1.51285,1.51295,174900000.0
2009-11-19 16:10:00,1.51295,1.513,1.5129,1.5129,344500000.0
2009-11-19 16:11:00,1.5129,1.51295,1.51285,1.5129,211500000.0
2009-11-19 16:12:00,1.5129,1.5129,1.51285,1.51285,142100000.0
2009-11-19 16:13:00,1.51285,1.5129,1.5128,1.51285,192400000.0
2009-11-19 16:14:00,1.51285,1.5129,1.5128,1.5128,128200000.0
2009-11-19 16:15:00,1.5128,1.51285,1.5128,1.5128,150600000.0
2009-11-19 16:16:00,1.5128,1.5129,1.5127,1.51275,309300000.0
2009-11-19 16:17:00,1.51275,1.5128,1.51275,1.51275,127400000.0
2009-11-19 16:18:00,1.51275,1.5128,1.5127,1.51275,528400000.0
2009-11-19 16:19:00,1.51275,1.5128,1.51275,1.51275,393200000.0
2009-11-19 16:20:00,1.51275,1.51285,1.51275,1.51275,353799999.0
2009-11-19 16:21:00,1.51275,1.5128,1.51265,1.51265,341650000.0
2009-11-19 16:22:00,1.5127,1.51275,1.51265,1.5127,129000000.0
2009-11-19 16:23:00,1.5127,1.51275,1.51265,1.5127,364600000.0
2009-11-19 16:24:00,1.5127,1.51275,1.51265,1.5127,271500000.0
2009-11-19 16:25:00,1.5127,1.5127,1.5127,1.5127,93300000.0
2009-11-19 16:26:00,1.5127,1.51275,1.51265,1.51275,427600000.0
2009-11-19 16:27:00,1.5127,1.51275,1.51265,1.5127,233800000.0
2009-11-19 16:28:00,1.51265,1.5127,1.5126,1.5127,198900000.0
2009-11-19 16:29:00,1.5127,1.51275,1.5126,1.51275,260200000.0
2009-11-19 16:30:00,1.51275,1.51275,1.51265,1.51265,290300000.0
2009-11-19 16:31:00,1.51265,1.5127,1.51265,1.51265,410900000.0
2009-11-19 16:32:00,1.51265,1.5127,1.5126,1.5127,433300001.0
2009-11-19 16:33:00,1.5127,1.5127,1.5126,1.51265,337700000.0
2009-11-19 16:34:00,1.51265,1.51265,1.51265,1.51265,210800000.0
2009-11-19 16:35:00,1.51265,1.5127,1.5126,1.51265,339700000.0
2009-11-19 16:36:00,1.51265,1.5127,1.5126,1.5127,302700000.0
2009-11-19 16:37:00,1.5127,1.5127,1.51265,1.5127,695100000.0
2009-11-19 16:38:00,1.5127,1.51275,1.51265,1.51265,331200000.0
2009-11-19 16:39:00,1.51265,1.51265,1.5126,1.51265,224600000.0
2009-11-19 16:40:00,1.51265,1.51265,1.5126,1.51265,73000000.0
2009-11-19 16:41:00,1.51265,1.5127,1.5126,1.5127,267800000.0
2009-11-19 16:42:00,1.5127,1.5127,1.5126,1.51265,126600000.0
2009-11-19 16:43:00,1.51265,1.5127,1.51265,1.5127,209900000.0
2009-11-19 16:44:00,1.5127,1.51275,1.51265,1.51265,115800000.0
2009-11-19 16:45:00,1.5126,1.5128,1.5126,1.5127,278399999.0
2009-11-19 16:46:00,1.5127,1.5127,1.5126,1.51265,386900000.0
2009-11-19 16:47:00,1.51265,1.5127,1.51255,1.51265,313999999.0
2009-11-19 16:48:00,1.51265,1.5127,1.5126,1.51265,202600000.0
2009-11-19 16:49:00,1.5127,1.51275,1.5127,1.51275,100200000.0
2009-11-19 16:50:00,1.5127,1.5128,1.5127,1.51275,171600000.0
2009-11-19 16:51:00,1.51275,1.5128,1.5127,1.5127,574800000.0
2009-11-19 16:52:00,1.5127,1.5128,1.51265,1.51275,483200000.0
2009-11-19 16:53:00,1.51275,1.51285,1.5127,1.5128,321399999.0
2009-11-19 16:54:00,1.5128,1.5128,1.51265,1.5127,488400000.0
2009-11-19 16:55:00,1.5127,1.5128,1.5127,1.5128,250600000.0
2009-11-19 16:56:00,1.5128,1.5129,1.5127,1.51285,506399998.0
2009-11-19 16:57:00,1.51285,1.5129,1.51285,1.51285,282500000.0
2009-11-19 16:58:00,1.51285,1.513,1.51285,1.5129,249300000.0
2009-11-19 16:59:00,1.5129,1.5131,1.5129,1.5131,108600000.0
2009-11-19 17:00:00,1.5131,1.5132,1.5129,1.513,279100000.0
2009-11-19 17:01:00,1.51305,1.51335,1.51305,1.51315,429600000.0
2009-11-19 17:02:00,1.51315,1.5133,1.51315,1.5132,411000000.0
2009-11-19 17:03:00,1.5132,1.51325,1.51315,1.5132,413300000.0
2009-11-19 17:04:00,1.5132,1.5132,1.51305,1.5131,471800000.0
2009-11-19 17:05:00,1.5131,1.5133,1.51305,1.5132,532200000.0
2009-11-19 17:06:00,1.5132,1.5133,1.51305,1.51305,546099999.0
2009-11-19 17:07:00,1.5131,1.51315,1.51305,1.5131,401199999.0
2009-11-19 17:08:00,1.5131,1.51315,1.5131,1.5131,601300000.0
2009-11-19 17:09:00,1.5131,1.51315,1.51305,1.5131,360100000.0
2009-11-19 17:10:00,1.5131,1.51315,1.51305,1.51315,408300000.0
2009-11-19 17:11:00,1.51315,1.51325,1.5131,1.5132,315000000.0
2009-11-19 17:12:00,1.5132,1.5133,1.5131,1.5132,670500000.0
2009-11-19 17:13:00,1.5132,1.5133,1.51315,1.5133,542500000.0
2009-11-19 17:14:00,1.51325,1.51325,1.5131,1.51315,442900000.0
2009-11-19 17:15:00,1.51315,1.51315,1.5131,1.5131,318800000.0
2009-11-19 17:16:00,1.5131,1.51315,1.5131,1.51315,302800000.0
2009-11-19 17:17:00,1.5131,1.5132,1.51305,1.51315,552700001.0
2009-11-19 17:18:00,1.51315,1.51325,1.5131,1.51315,474600000.0
2009-11-19 17:19:00,1.51315,1.5132,1.5131,1.51315,316900000.0
2009-11-19 17:20:00,1.5132,1.5132,1.5131,1.5131,228200000.0
2009-11-19 17:21:00,1.5131,1.51325,1.5131,1.51325,377200000.0
2009-11-19 17:22:00,1.51325,1.51325,1.51315,1.5132,503500001.0
2009-11-19 17:23:00,1.5132,1.5133,1.51315,1.5133,252600000.0
2009-11-19 17:24:00,1.51325,1.5133,1.51325,1.51325,304100000.0
2009-11-19 17:25:00,1.51325,1.51335,1.5132,1.5132,169100000.0
2009-11-19 17:26:00,1.5132,1.51325,1.51305,1.51315,365250000.0
2009-11-19 17:27:00,1.51315,1.51315,1.513,1.5131,254150000.0
2009-11-19 17:28:00,1.5131,1.5131,1.51285,1.51285,291300001.0
2009-11-19 17:29:00,1.51285,1.51305,1.5128,1.513,544399999.0
2009-11-19 17:30:00,1.513,1.513,1.51285,1.5129,540900000.0
2009-11-19 17:31:00,1.51285,1.51295,1.5128,1.51295,513100001.0
2009-11-19 17:32:00,1.51295,1.51315,1.51295,1.5131,439500000.0
2009-11-19 17:33:00,1.5131,1.51335,1.513,1.51305,348200000.0
2009-11-19 17:34:00,1.513,1.51305,1.51295,1.513,174400000.0
2009-11-19 17:35:00,1.513,1.51305,1.513,1.513,268900000.0
2009-11-19 17:36:00,1.513,1.51305,1.51295,1.513,534600000.0
2009-11-19 17:37:00,1.51295,1.5131,1.51295,1.5131,508900000.0
2009-11-19 17:38:00,1.5131,1.5131,1.51305,1.51305,153100000.0
2009-11-19 17:39:00,1.5131,1.51315,1.5131,1.51315,228200000.0
2009-11-19 17:40:00,1.51315,1.51325,1.51305,1.51315,330100000.0
2009-11-19 17:41:00,1.51315,1.51325,1.5131,1.51315,326700000.0
2009-11-19 17:42:00,1.51315,1.5132,1.5131,1.51315,357900000.0
2009-11-19 17:43:00,1.51315,1.5132,1.51315,1.5132,180700001.0
2009-11-19 17:44:00,1.5132,1.51325,1.51315,1.51315,381500000.0
2009-11-19 17:45:00,1.5132,1.5132,1.5131,1.51315,201800000.0
2009-11-19 17:46:00,1.5131,1.5133,1.5131,1.51315,259500000.0
2009-11-19 17:47:00,1.51315,1.5132,1.5131,1.51315,120700000.0
2009-11-19 17:48:00,1.51315,1.51315,1.51305,1.51315,247100002.0
2009-11-19 17:49:00,1.51315,1.51315,1.51305,1.51315,126799999.0
2009-11-19 17:50:00,1.5131,1.51315,1.5131,1.51315,176500000.0
2009-11-19 17:51:00,1.51315,1.51315,1.5131,1.51315,166700000.0
2009-11-19 17:52:00,1.51315,1.5132,1.5131,1.5131,614800000.0
2009-11-19 17:53:00,1.5131,1.5132,1.5131,1.5132,456800000.0
2009-11-19 17:54:00,1.5132,1.51325,1.51315,1.5132,251400000.0
2009-11-19 17:55:00,1.5132,1.5133,1.5132,1.5133,89400000.0
2009-11-19 17:56:00,1.5133,1.5134,1.51305,1.51305,375200000.0
2009-11-19 17:57:00,1.51305,1.5132,1.51305,1.51315,423500000.0
2009-11-19 17:58:00,1.5132,1.5134,1.51315,1.51335,224700001.0
2009-11-19 17:59:00,1.5133,1.51335,1.51305,1.51305,423400000.0
2009-11-19 18:00:00,1.51305,1.51325,1.513,1.51315,370100000.0
2009-11-19 18:01:00,1.51315,1.5132,1.5131,1.51315,265200000.0
2009-11-19 18:02:00,1.51315,1.51315,1.51305,1.5131,167400000.0
2009-11-19 18:03:00,1.51305,1.51315,1.51305,1.51305,258000000.0
2009-11-19 18:04:00,1.5131,1.5131,1.51305,1.5131,352200000.0
2009-11-19 18:05:00,1.5131,1.51315,1.5131,1.5131,230900000.0
2009-11-19 18:06:00,1.51305,1.5131,1.51305,1.51305,420200000.0
2009-11-19 18:07:00,1.51305,1.51305,1.51295,1.51305,182100000.0
2009-11-19 18:08:00,1.51305,1.51305,1.513,1.513,132800000.0
2009-11-19 18:09:00,1.513,1.51305,1.513,1.51305,352500000.0
2009-11-19 18:10:00,1.51305,1.5131,1.51305,1.51305,200700000.0
2009-11-19 18:11:00,1.51305,1.51305,1.51305,1.51305,152800000.0
2009-11-19 18:12:00,1.51305,1.5131,1.51305,1.51305,176200000.0
2009-11-19 18:13:00,1.51305,1.51305,1.51295,1.513,63300000.0
2009-11-19 18:14:00,1.513,1.513,1.51295,1.51295,169800000.0
2009-11-19 18:15:00,1.51295,1.51305,1.51295,1.513,320100000.0
2009-11-19 18:16:00,1.513,1.51305,1.51295,1.513,263000000.0
2009-11-19 18:17:00,1.513,1.513,1.51295,1.51295,101700000.0
2009-11-19 18:18:00,1.51295,1.5131,1.5129,1.5131,126900000.0
2009-11-19 18:19:00,1.513,1.5131,1.5128,1.51305,265250000.0
2009-11-19 18:20:00,1.51305,1.51305,1.51285,1.51285,209100000.0
2009-11-19 18:21:00,1.5129,1.51295,1.5126,1.5126,396600000.0
2009-11-19 18:22:00,1.51265,1.51275,1.51255,1.5126,326600001.0
2009-11-19 18:23:00,1.5126,1.51265,1.51255,1.51265,167450000.0
2009-11-19 18:24:00,1.5126,1.5127,1.5126,1.51265,242299999.0
2009-11-19 18:25:00,1.5127,1.51275,1.5126,1.51275,226900000.0
2009-11-19 18:26:00,1.51275,1.51275,1.51265,1.51265,342200001.0
2009-11-19 18:27:00,1.51265,1.51275,1.5126,1.51265,365600000.0
2009-11-19 18:28:00,1.51265,1.51275,1.5126,1.51265,529400000.0
2009-11-19 18:29:00,1.51265,1.51275,1.51265,1.5127,478300000.0
2009-11-19 18:30:00,1.5127,1.51275,1.51265,1.51275,540899999.0
2009-11-19 18:31:00,1.51275,1.5128,1.5127,1.5127,380200000.0
2009-11-19 18:32:00,1.5127,1.5127,1.5126,1.5126,342600000.0
2009-11-19 18:33:00,1.51265,1.5128,1.51265,1.51275,203200000.0
2009-11-19 18:34:00,1.51275,1.5128,1.5127,1.51275,291800000.0
2009-11-19 18:35:00,1.5127,1.5127,1.5126,1.5126,196200000.0
2009-11-19 18:36:00,1.5126,1.5127,1.5126,1.5127,384500000.0
2009-11-19 18:37:00,1.5127,1.5127,1.51265,1.51265,251600000.0
2009-11-19 18:38:00,1.51265,1.5128,1.51265,1.5128,330300000.0
2009-11-19 18:39:00,1.5128,1.51285,1.5128,1.5128,238900000.0
2009-11-19 18:40:00,1.5128,1.51285,1.51275,1.5128,345900000.0
2009-11-19 18:41:00,1.5128,1.51285,1.51275,1.51285,355800000.0
2009-11-19 18:42:00,1.51285,1.5129,1.5128,1.5129,348800000.0
2009-11-19 18:43:00,1.5129,1.51305,1.51285,1.513,277399999.0
2009-11-19 18:44:00,1.513,1.51305,1.51295,1.51305,384000000.0
2009-11-19 18:45:00,1.51305,1.51305,1.51295,1.51295,376600000.0
2009-11-19 18:46:00,1.51295,1.5131,1.51295,1.5131,484800000.0
2009-11-19 18:47:00,1.51305,1.5131,1.51305,1.5131,369500000.0
2009-11-19 18:48:00,1.51305,1.5131,1.51305,1.51305,194700000.0
2009-11-19 18:49:00,1.51305,1.51305,1.51295,1.513,272400000.0
2009-11-19 18:50:00,1.513,1.51305,1.51295,1.51305,201100000.0
2009-11-19 18:51:00,1.51295,1.51305,1.51295,1.51295,277700000.0
2009-11-19 18:52:00,1.513,1.51305,1.5129,1.513,177150000.0
2009-11-19 18:53:00,1.513,1.5131,1.51295,1.51295,247600000.0
2009-11-19 18:54:00,1.51295,1.5131,1.51295,1.5131,370400000.0
2009-11-19 18:55:00,1.51305,1.51325,1.51305,1.51315,280800000.0
2009-11-19 18:56:00,1.5131,1.5132,1.513,1.5131,495600000.0
2009-11-19 18:57:00,1.51315,1.51325,1.5128,1.51285,489300000.0
2009-11-19 18:58:00,1.51285,1.5129,1.51265,1.51275,550400000.0
2009-11-19 18:59:00,1.51275,1.51285,1.51275,1.51285,248800000.0
2009-11-19 19:00:00,1.5128,1.51295,1.5128,1.51295,508050000.0
2009-11-19 19:01:00,1.5129,1.5131,1.5128,1.51285,519000000.0
2009-11-19 19:02:00,1.5129,1.513,1.5128,1.51285,502000000.0
2009-11-19 19:03:00,1.51285,1.5129,1.51275,1.51285,267300000.0
2009-11-19 19:04:00,1.51285,1.51295,1.5128,1.5129,497400000.0
2009-11-19 19:05:00,1.51295,1.513,1.51285,1.51285,322600000.0
2009-11-19 19:06:00,1.51285,1.51285,1.5128,1.51285,120600000.0
2009-11-19 19:07:00,1.51285,1.51285,1.5128,1.51285,76600000.0
2009-11-19 19:08:00,1.51285,1.51285,1.5128,1.51285,97300000.0
2009-11-19 19:09:00,1.51285,1.5129,1.5128,1.5129,202800000.0
2009-11-19 19:10:00,1.51285,1.5129,1.5128,1.5128,178600000.0
2009-11-19 19:11:00,1.5128,1.5128,1.51255,1.51255,259000000.0
2009-11-19 19:12:00,1.51255,1.51265,1.5125,1.5126,483100000.0
2009-11-19 19:13:00,1.5126,1.5126,1.51245,1.51255,329100000.0
2009-11-19 19:14:00,1.5126,1.5126,1.51245,1.51245,434700000.0
2009-11-19 19:15:00,1.51245,1.51255,1.51245,1.5125,268900000.0
2009-11-19 19:16:00,1.5125,1.51255,1.51245,1.5125,174500000.0
2009-11-19 19:17:00,1.5125,1.5125,1.51225,1.51225,306600000.0
2009-11-19 19:18:00,1.51225,1.5123,1.51225,1.51225,78400000.0
2009-11-19 19:19:00,1.51225,1.51225,1.51225,1.51225,72200000.0
2009-11-19 19:20:00,1.51225,1.51225,1.51205,1.51205,102200000.0
2009-11-19 19:21:00,1.5121,1.5122,1.51205,1.51215,371100000.0
2009-11-19 19:22:00,1.51215,1.5122,1.51205,1.51215,165900000.0
2009-11-19 19:23:00,1.51215,1.51215,1.51205,1.51205,386600000.0
2009-11-19 19:24:00,1.51205,1.5121,1.51195,1.5121,246400000.0
2009-11-19 19:25:00,1.51205,1.5121,1.512,1.51205,355900000.0
2009-11-19 19:26:00,1.51205,1.51205,1.512,1.512,123600000.0
2009-11-19 19:27:00,1.512,1.5121,1.5118,1.51185,271700000.0
2009-11-19 19:28:00,1.512,1.512,1.51185,1.5119,248900000.0
2009-11-19 19:29:00,1.5119,1.51205,1.51185,1.51205,325600000.0
2009-11-19 19:30:00,1.51205,1.51205,1.5119,1.51205,184900000.0
2009-11-19 19:31:00,1.51205,1.51215,1.512,1.512,158400000.0
2009-11-19 19:32:00,1.512,1.5121,1.51195,1.51205,386300000.0
2009-11-19 19:33:00,1.51205,1.51205,1.512,1.512,166500000.0
2009-11-19 19:34:00,1.512,1.512,1.512,1.512,235300000.0
2009-11-19 19:35:00,1.512,1.5121,1.51195,1.5121,126500000.0
2009-11-19 19:36:00,1.51215,1.51215,1.512,1.51215,305700000.0
2009-11-19 19:37:00,1.51215,1.51215,1.51185,1.5119,159000000.0
2009-11-19 19:38:00,1.5119,1.51195,1.51185,1.51195,126700000.0
2009-11-19 19:39:00,1.51195,1.51195,1.51185,1.51185,222800000.0
2009-11-19 19:40:00,1.51185,1.5119,1.5118,1.5118,76200000.0
2009-11-19 19:41:00,1.5118,1.51185,1.5118,1.51185,49400000.0
2009-11-19 19:42:00,1.51185,1.51185,1.51175,1.5118,46600000.0
2009-11-19 19:43:00,1.5118,1.5118,1.51175,1.51175,237200000.0
2009-11-19 19:44:00,1.51175,1.5118,1.51175,1.51175,159400000.0
2009-11-19 19:45:00,1.5118,1.5119,1.51175,1.5118,265700000.0
2009-11-19 19:46:00,1.5118,1.51185,1.51175,1.5118,188300000.0
2009-11-19 19:47:00,1.5118,1.51185,1.5117,1.5117,242800000.0
2009-11-19 19:48:00,1.5117,1.5118,1.51165,1.51175,216500000.0
2009-11-19 19:49:00,1.51175,1.51185,1.51175,1.51175,69400000.0
2009-11-19 19:50:00,1.51175,1.51185,1.5117,1.51185,131200000.0
2009-11-19 19:51:00,1.51185,1.51185,1.51175,1.5118,94000000.0
2009-11-19 19:52:00,1.5118,1.5118,1.5117,1.5117,92100000.0
2009-11-19 19:53:00,1.5117,1.5117,1.51165,1.5117,251500000.0
2009-11-19 19:54:00,1.5117,1.5118,1.5117,1.5117,446100000.0
2009-11-19 19:55:00,1.5117,1.5118,1.5117,1.5118,422500000.0
2009-11-19 19:56:00,1.5118,1.51185,1.51165,1.5117,221800000.0
2009-11-19 19:57:00,1.51165,1.5118,1.51165,1.5117,275800000.0
2009-11-19 19:58:00,1.5118,1.51185,1.51165,1.51165,189800000.0
2009-11-19 19:59:00,1.51165,1.5117,1.5116,1.51165,301900001.0
2009-11-19 20:00:00,1.51165,1.5117,1.51155,1.51165,250450000.0
2009-11-19 20:01:00,1.5117,1.51185,1.5117,1.5118,110500000.0
2009-11-19 20:02:00,1.5118,1.51185,1.51175,1.5118,125400000.0
2009-11-19 20:03:00,1.5118,1.5119,1.51175,1.51185,195000000.0
2009-11-19 20:04:00,1.51185,1.51195,1.5118,1.5118,324900000.0
2009-11-19 20:05:00,1.51175,1.51185,1.5117,1.51175,425800000.0
2009-11-19 20:06:00,1.5118,1.51185,1.51175,1.5118,202500000.0
2009-11-19 20:07:00,1.51185,1.51195,1.51175,1.5119,179700000.0
2009-11-19 20:08:00,1.51195,1.51195,1.51185,1.51185,200100000.0
2009-11-19 20:09:00,1.51185,1.51185,1.51175,1.5118,127700000.0
2009-11-19 20:10:00,1.5118,1.5119,1.5117,1.5117,226300000.0
2009-11-19 20:11:00,1.5117,1.51175,1.51165,1.5117,236000000.0
2009-11-19 20:12:00,1.5117,1.5117,1.5117,1.5117,150800000.0
2009-11-19 20:13:00,1.5117,1.51175,1.5117,1.5117,92000000.0
2009-11-19 20:14:00,1.5117,1.51185,1.5117,1.51175,240300000.0
2009-11-19 20:15:00,1.51175,1.5118,1.5117,1.5118,384100000.0
2009-11-19 20:16:00,1.5118,1.5118,1.5118,1.5118,104300000.0
2009-11-19 20:17:00,1.5118,1.5118,1.5118,1.5118,86800000.0
2009-11-19 20:18:00,1.5118,1.5118,1.5118,1.5118,152200000.0
2009-11-19 20:19:00,1.51175,1.51185,1.51175,1.5118,178000000.0
2009-11-19 20:20:00,1.5118,1.5119,1.5117,1.5118,64050000.0
2009-11-19 20:21:00,1.5118,1.51185,1.51175,1.5118,168200000.0
2009-11-19 20:22:00,1.5118,1.5118,1.5118,1.5118,195100000.0
2009-11-19 20:23:00,1.5118,1.51185,1.5118,1.5118,231500000.0
2009-11-19 20:24:00,1.5118,1.51185,1.5118,1.5118,474600000.0
2009-11-19 20:25:00,1.5118,1.51185,1.51175,1.51185,238200000.0
2009-11-19 20:26:00,1.5118,1.51185,1.5117,1.5118,360200000.0
2009-11-19 20:27:00,1.5118,1.5118,1.51175,1.5118,128599999.0
2009-11-19 20:28:00,1.5118,1.51185,1.51175,1.5118,186800000.0
2009-11-19 20:29:00,1.5118,1.5119,1.5118,1.5118,284300000.0
2009-11-19 20:30:00,1.5118,1.5119,1.5118,1.5119,450899999.0
2009-11-19 20:31:00,1.51185,1.5119,1.51185,1.51185,135600000.0
2009-11-19 20:32:00,1.51185,1.51185,1.51175,1.5118,301300000.0
2009-11-19 20:33:00,1.51175,1.5118,1.51175,1.5118,228300000.0
2009-11-19 20:34:00,1.5118,1.5118,1.51175,1.51175,105500000.0
2009-11-19 20:35:00,1.51175,1.5118,1.51165,1.51165,100300000.0
2009-11-19 20:36:00,1.51165,1.5117,1.51165,1.5117,122900000.0
2009-11-19 20:37:00,1.5117,1.5117,1.51165,1.5117,142000000.0
2009-11-19 20:38:00,1.5117,1.5117,1.51165,1.5117,177500000.0
2009-11-19 20:39:00,1.5117,1.51175,1.51165,1.5117,173300000.0
2009-11-19 20:40:00,1.5117,1.51175,1.51165,1.51175,97200000.0
2009-11-19 20:41:00,1.5117,1.51175,1.51165,1.5117,167700000.0
2009-11-19 20:42:00,1.5117,1.5117,1.51155,1.5116,148700000.0
2009-11-19 20:43:00,1.5116,1.51165,1.51155,1.51155,120300001.0
2009-11-19 20:44:00,1.5116,1.5116,1.5116,1.5116,20800000.0
2009-11-19 20:45:00,1.5116,1.5116,1.51155,1.5116,103600000.0
2009-11-19 20:46:00,1.5116,1.5116,1.5116,1.5116,99600000.0
2009-11-19 20:47:00,1.5116,1.5116,1.5116,1.5116,133600000.0
2009-11-19 20:48:00,1.5116,1.51165,1.51155,1.51165,175500000.0
2009-11-19 20:49:00,1.51165,1.51165,1.5115,1.5115,321600000.0
2009-11-19 20:50:00,1.5115,1.5115,1.51145,1.5115,107600000.0
2009-11-19 20:51:00,1.51155,1.51155,1.5115,1.5115,124000000.0
2009-11-19 20:52:00,1.5115,1.5115,1.5114,1.51145,312500001.0
2009-11-19 20:53:00,1.51145,1.51155,1.51145,1.51155,293700000.0
2009-11-19 20:54:00,1.51155,1.51155,1.5115,1.5115,50400000.0
2009-11-19 20:55:00,1.5115,1.51155,1.51145,1.51155,296800000.0
2009-11-19 20:56:00,1.51155,1.51155,1.5115,1.5115,51200000.0
2009-11-19 20:57:00,1.51155,1.51155,1.5115,1.5115,40000000.0
2009-11-19 20:58:00,1.51145,1.51145,1.5113,1.51135,179500000.0
2009-11-19 20:59:00,1.51135,1.5114,1.51125,1.51135,257900000.0
2009-11-19 21:00:00,1.51135,1.5115,1.51135,1.51145,126200000.0
2009-11-19 21:01:00,1.5115,1.51155,1.51135,1.5115,107800000.0
2009-11-19 21:02:00,1.5115,1.5115,1.5114,1.51145,82000000.0
2009-11-19 21:03:00,1.51145,1.51155,1.51145,1.51155,110200000.0
2009-11-19 21:04:00,1.51155,1.51155,1.5115,1.5115,139200000.0
2009-11-19 21:05:00,1.51145,1.5115,1.51145,1.51145,293200000.0
2009-11-19 21:06:00,1.51155,1.51155,1.51145,1.5115,427800002.0
2009-11-19 21:07:00,1.5115,1.5115,1.51145,1.51145,368999999.0
2009-11-19 21:08:00,1.51145,1.51145,1.5114,1.5114,274699999.0
2009-11-19 21:09:00,1.5114,1.5115,1.5114,1.51145,261799996.0
2009-11-19 21:10:00,1.51145,1.51155,1.5114,1.51155,380200003.0
2009-11-19 21:11:00,1.5115,1.51155,1.5115,1.51155,327399998.0
2009-11-19 21:12:00,1.51155,1.51155,1.51145,1.5115,376900002.0
2009-11-19 21:13:00,1.5115,1.51155,1.51145,1.5115,363100001.0
2009-11-19 21:14:00,1.5115,1.51155,1.5115,1.5115,189400001.0
2009-11-19 21:15:00,1.51155,1.51155,1.5115,1.51155,274999999.0
2009-11-19 21:16:00,1.51155,1.51155,1.5115,1.51155,82900000.0
2009-11-19 21:17:00,1.51155,1.51155,1.51145,1.5115,283800000.0
2009-11-19 21:18:00,1.5115,1.5115,1.51145,1.5115,272200000.0
2009-11-19 21:19:00,1.5115,1.5115,1.5114,1.5115,253199999.0
2009-11-19 21:20:00,1.5115,1.5115,1.5114,1.51145,384200000.0
2009-11-19 21:21:00,1.51145,1.5115,1.5114,1.5115,317800000.0
2009-11-19 21:22:00,1.5115,1.5115,1.51145,1.5115,479200000.0
2009-11-19 21:23:00,1.5115,1.5115,1.5115,1.5115,186000000.0
2009-11-19 21:24:00,1.5115,1.51155,1.5114,1.51145,229400000.0
2009-11-19 21:25:00,1.51145,1.51155,1.5114,1.51155,491099998.0
2009-11-19 21:26:00,1.51155,1.51155,1.51145,1.5115,331400000.0
2009-11-19 21:27:00,1.5115,1.51155,1.51145,1.5115,371000000.0
2009-11-19 21:28:00,1.5115,1.51155,1.51145,1.51145,164800000.0
2009-11-19 21:29:00,1.5115,1.5115,1.5115,1.5115,32100000.0
2009-11-19 21:30:00,1.5115,1.5115,1.51145,1.5115,199200000.0
2009-11-19 21:31:00,1.5115,1.5115,1.5115,1.5115,241200000.0
2009-11-19 21:32:00,1.5115,1.5115,1.51145,1.5115,278000000.0
2009-11-19 21:33:00,1.5115,1.5115,1.5115,1.5115,90800000.0
2009-11-19 21:34:00,1.5115,1.5115,1.51145,1.51145,100000000.0
2009-11-19 21:35:00,1.5115,1.5115,1.51145,1.51145,497400000.0
2009-11-19 21:36:00,1.51145,1.5115,1.51145,1.5115,1133500000.0
2009-11-19 21:37:00,1.5115,1.5115,1.51145,1.5115,469400000.0
2009-11-19 21:38:00,1.5115,1.5115,1.51145,1.51145,375600000.0
2009-11-19 21:39:00,1.5115,1.5115,1.5115,1.5115,70600000.0
2009-11-19 21:40:00,1.5115,1.5115,1.51145,1.5115,304400000.0
2009-11-19 21:41:00,1.5115,1.51155,1.51145,1.51155,430699999.0
2009-11-19 21:42:00,1.5115,1.51165,1.51145,1.5115,585400001.0
2009-11-19 21:43:00,1.5115,1.51165,1.51145,1.51155,327500002.0
2009-11-19 21:44:00,1.51155,1.51165,1.51145,1.5115,793600000.0
2009-11-19 21:45:00,1.51155,1.5116,1.5115,1.5116,413400000.0
2009-11-19 21:46:00,1.51155,1.51165,1.5115,1.5116,403799999.0
2009-11-19 21:47:00,1.5115,1.5116,1.51145,1.51155,592799998.0
2009-11-19 21:48:00,1.51145,1.5115,1.51145,1.5115,416600001.0
2009-11-19 21:49:00,1.5115,1.5115,1.5115,1.5115,201900000.0
2009-11-19 21:50:00,1.5115,1.51155,1.51145,1.5115,452599999.0
2009-11-19 21:51:00,1.5115,1.51155,1.51145,1.51155,440899997.0
2009-11-19 21:52:00,1.51155,1.5116,1.5115,1.5115,279700001.0
2009-11-19 21:53:00,1.51155,1.51155,1.51145,1.5115,147700000.0
2009-11-19 21:54:00,1.51155,1.51155,1.51145,1.51155,121300000.0
2009-11-19 21:55:00,1.51155,1.51165,1.51145,1.5115,218200000.0
2009-11-19 21:56:00,1.5115,1.51165,1.5115,1.51155,162800000.0
2009-11-19 21:57:00,1.51155,1.5117,1.5115,1.5115,484400001.0
2009-11-19 21:58:00,1.5115,1.51165,1.5115,1.5115,208999997.0
2009-11-19 21:59:00,1.5115,1.51155,1.51145,1.5115,319400000.0
2009-11-19 22:00:00,1.51155,1.51155,1.5115,1.51155,136700000.0
2009-11-19 22:01:00,1.51155,1.5116,1.5115,1.51155,30300000.0
2009-11-19 22:02:00,1.51155,1.5116,1.51145,1.51155,216500000.0
2009-11-19 22:03:00,1.51155,1.51155,1.5115,1.51155,452900000.0
2009-11-19 22:04:00,1.5115,1.51165,1.5115,1.51165,328699999.0
2009-11-19 22:05:00,1.51155,1.5117,1.5115,1.5116,335500001.0
2009-11-19 22:06:00,1.5116,1.5116,1.51145,1.51155,438199999.0
2009-11-19 22:07:00,1.5116,1.51165,1.51145,1.51155,334800000.0
2009-11-19 22:08:00,1.51155,1.51155,1.51145,1.5115,281000000.0
2009-11-19 22:09:00,1.51155,1.51155,1.5115,1.5115,157200000.0
2009-11-19 22:10:00,1.5115,1.51155,1.51145,1.5115,564500000.0
2009-11-19 22:11:00,1.5115,1.51155,1.51145,1.5115,193999999.0
2009-11-19 22:12:00,1.5115,1.5115,1.51145,1.5115,459200001.0
2009-11-19 22:13:00,1.5115,1.5115,1.5115,1.5115,129600000.0
2009-11-19 22:14:00,1.5115,1.51155,1.51145,1.5115,439599999.0
2009-11-19 22:15:00,1.5115,1.5115,1.5115,1.5115,262200000.0
2009-11-19 22:16:00,1.5115,1.5115,1.51145,1.5115,394100001.0
2009-11-19 22:17:00,1.5115,1.5115,1.51145,1.5115,121200001.0
2009-11-19 22:18:00,1.5115,1.51155,1.51145,1.51145,475099997.0
2009-11-19 22:19:00,1.51145,1.5115,1.51145,1.5115,308800001.0
2009-11-19 22:20:00,1.5115,1.5115,1.5115,1.5115,198000000.0
2009-11-19 22:21:00,1.5115,1.5116,1.51145,1.5115,923999983.0
2009-11-19 22:22:00,1.5116,1.5116,1.51145,1.51155,372699998.0
2009-11-19 22:23:00,1.51155,1.5116,1.51155,1.5116,49500000.0
2009-11-19 22:24:00,1.5115,1.51165,1.5115,1.51155,289699999.0
2009-11-19 22:25:00,1.51155,1.5116,1.51145,1.5115,566700000.0
2009-11-19 22:26:00,1.51155,1.51155,1.5115,1.51155,147800000.0
2009-11-19 22:27:00,1.51155,1.51155,1.51145,1.51145,158999999.0
2009-11-19 22:28:00,1.51145,1.51155,1.51145,1.5115,375000000.0
2009-11-19 22:29:00,1.5115,1.51155,1.51145,1.5115,288300004.0
2009-11-19 22:30:00,1.5115,1.5115,1.5115,1.5115,64400000.0
2009-11-19 22:31:00,1.5115,1.5115,1.5115,1.5115,117100000.0
2009-11-19 22:32:00,1.5115,1.51155,1.5115,1.51155,29600000.0
2009-11-19 22:33:00,1.51155,1.5116,1.51145,1.51155,174090002.0
2009-11-19 22:34:00,1.51145,1.51155,1.51145,1.5115,108800000.0
2009-11-19 22:35:00,1.5115,1.51155,1.51145,1.5115,255500000.0
2009-11-19 22:36:00,1.51155,1.51155,1.51145,1.5115,278350000.0
2009-11-19 22:37:00,1.5115,1.51155,1.51145,1.51155,324400001.0
2009-11-19 22:38:00,1.51155,1.5117,1.5115,1.5117,139300000.0
2009-11-19 22:39:00,1.51165,1.51175,1.5116,1.51175,288799996.0
2009-11-19 22:40:00,1.51175,1.5118,1.51165,1.51175,317700000.0
2009-11-19 22:41:00,1.51175,1.5118,1.5117,1.51175,84700000.0
2009-11-19 22:42:00,1.5117,1.51175,1.51165,1.5117,377200000.0
2009-11-19 22:43:00,1.5117,1.5118,1.51165,1.5118,709799997.0
2009-11-19 22:44:00,1.5118,1.5118,1.51175,1.51175,393599999.0
2009-11-19 22:45:00,1.5118,1.51185,1.5117,1.51175,382600000.0
2009-11-19 22:46:00,1.51175,1.5118,1.51175,1.5118,106200000.0
2009-11-19 22:47:00,1.5118,1.5118,1.5117,1.51175,300700000.0
2009-11-19 22:48:00,1.5118,1.51185,1.5118,1.51185,263899998.0
2009-11-19 22:49:00,1.51185,1.51185,1.51175,1.51185,218600000.0
2009-11-19 22:50:00,1.51185,1.5119,1.51175,1.51175,114300000.0
2009-11-19 22:51:00,1.5118,1.5119,1.51175,1.5118,279299998.0
2009-11-19 22:52:00,1.51175,1.5119,1.51175,1.51185,458600002.0
2009-11-19 22:53:00,1.5119,1.5119,1.51175,1.5118,583299996.0
2009-11-19 22:54:00,1.51185,1.51185,1.51175,1.5118,258600001.0
2009-11-19 22:55:00,1.5118,1.51185,1.5118,1.51185,153399999.0
2009-11-19 22:56:00,1.51185,1.51185,1.51185,1.51185,9900000.0
2009-11-19 22:57:00,1.51185,1.51195,1.5118,1.5118,564500002.0
2009-11-19 22:58:00,1.5118,1.51185,1.51175,1.51175,201200000.0
2009-11-19 22:59:00,1.5118,1.5118,1.51175,1.5118,178100000.0
2009-11-19 23:00:00,1.5118,1.51185,1.51175,1.51175,114400000.0
2009-11-19 23:01:00,1.5118,1.51185,1.51175,1.5118,179900000.0
2009-11-19 23:02:00,1.5118,1.5119,1.51175,1.5118,139800000.0
2009-11-19 23:03:00,1.51175,1.51185,1.51175,1.5118,61500000.0
2009-11-19 23:04:00,1.51175,1.51185,1.51175,1.51185,7800000.0
2009-11-19 23:05:00,1.5118,1.51185,1.51175,1.5118,82100000.0
2009-11-19 23:06:00,1.5118,1.5119,1.51175,1.5119,51800000.0
2009-11-19 23:07:00,1.5119,1.5119,1.51175,1.51175,45300000.0
2009-11-19 23:08:00,1.51185,1.5119,1.51175,1.5119,30100000.0
2009-11-19 23:09:00,1.51205,1.51205,1.5118,1.5119,95000000.0
2009-11-19 23:10:00,1.51185,1.5119,1.5117,1.51185,59600000.0
2009-11-19 23:11:00,1.5118,1.51185,1.51165,1.51175,36500000.0
2009-11-19 23:12:00,1.5118,1.5118,1.51175,1.5118,20300000.0
2009-11-19 23:13:00,1.51175,1.5118,1.51175,1.51175,82200000.0
2009-11-19 23:14:00,1.5118,1.5118,1.51175,1.5118,70600000.0
2009-11-19 23:15:00,1.5118,1.5118,1.5118,1.5118,9600000.0
2009-11-19 23:16:00,1.5118,1.5119,1.51175,1.51175,25400000.0
2009-11-19 23:17:00,1.51175,1.5119,1.51175,1.51185,52900000.0
2009-11-19 23:18:00,1.5118,1.5119,1.51175,1.51175,87100000.0
2009-11-19 23:19:00,1.5117,1.51175,1.51165,1.5117,63520000.0
2009-11-19 23:20:00,1.51165,1.51175,1.51165,1.5117,70120000.0
2009-11-19 23:21:00,1.5117,1.5118,1.5117,1.51175,88900000.0
2009-11-19 23:22:00,1.5118,1.5119,1.5118,1.5119,72000000.0
2009-11-19 23:23:00,1.5119,1.5119,1.51175,1.5118,292600000.0
2009-11-19 23:24:00,1.51185,1.51185,1.5117,1.5118,265400000.0
2009-11-19 23:25:00,1.5118,1.51195,1.5117,1.5118,404100000.0
2009-11-19 23:26:00,1.5118,1.51185,1.5118,1.51185,50800000.0
2009-11-19 23:27:00,1.5118,1.51185,1.5118,1.51185,17400000.0
2009-11-19 23:28:00,1.5118,1.5118,1.5118,1.5118,66700000.0
2009-11-19 23:29:00,1.5118,1.5118,1.5118,1.5118,8900000.0
2009-11-19 23:30:00,1.5118,1.51185,1.51175,1.5118,111500000.0
2009-11-19 23:31:00,1.51185,1.51185,1.5118,1.5118,88800000.0
2009-11-19 23:32:00,1.51185,1.5119,1.51185,1.51185,75400000.0
2009-11-19 23:33:00,1.51185,1.5119,1.51185,1.5119,144400000.0
2009-11-19 23:34:00,1.512,1.512,1.51175,1.51185,82400000.0
2009-11-19 23:35:00,1.51185,1.51185,1.51175,1.5118,52700000.0
2009-11-19 23:36:00,1.5118,1.5118,1.5118,1.5118,58100000.0
2009-11-19 23:37:00,1.51175,1.51175,1.51175,1.51175,52100000.0
2009-11-19 23:38:00,1.51175,1.51175,1.51165,1.51165,611040000.0
2009-11-19 23:39:00,1.51165,1.51175,1.51155,1.51165,112540000.0
2009-11-19 23:40:00,1.51165,1.51165,1.5114,1.51155,131100000.0
2009-11-19 23:41:00,1.51155,1.5116,1.51145,1.51155,138300000.0
2009-11-19 23:42:00,1.51155,1.51155,1.51155,1.51155,6500000.0
2009-11-19 23:43:00,1.51155,1.51155,1.51155,1.51155,6500000.0
2009-11-19 23:44:00,1.51155,1.51155,1.51155,1.51155,39000000.0
2009-11-19 23:45:00,1.51155,1.51155,1.51155,1.51155,195000000.0
2009-11-19 23:46:00,1.51155,1.51165,1.51155,1.5116,40500000.0
2009-11-19 23:47:00,1.5116,1.5116,1.5116,1.5116,13100000.0
2009-11-19 23:48:00,1.5116,1.51165,1.5116,1.5116,65500000.0
2009-11-19 23:49:00,1.51165,1.51165,1.5116,1.5116,30500000.0
2009-11-19 23:50:00,1.51155,1.51155,1.5115,1.5115,49800000.0
2009-11-19 23:51:00,1.51155,1.5116,1.5115,1.5116,44700000.0
2009-11-19 23:52:00,1.5116,1.5116,1.5115,1.5116,120100000.0
2009-11-19 23:53:00,1.5116,1.51175,1.5115,1.5117,141300000.0
2009-11-19 23:54:00,1.5117,1.51175,1.51165,1.51165,90200000.0
2009-11-19 23:55:00,1.51165,1.5118,1.51155,1.51165,313700000.0
2009-11-19 23:56:00,1.51165,1.51165,1.5116,1.51165,44000000.0
2009-11-19 23:57:00,1.51165,1.5119,1.5116,1.5117,182400000.0
2009-11-19 23:58:00,1.51175,1.51175,1.5116,1.5117,85300000.0
2009-11-19 23:59:00,1.51165,1.5118,1.51155,1.51165,185600000.0
2009-11-20 00:00:00,1.5118,1.51185,1.51145,1.51155,35000000.0
2009-11-20 00:01:00,1.51145,1.5115,1.51145,1.5115,1500000.0
2009-11-20 00:02:00,1.51145,1.5116,1.51145,1.5116,18300000.0
2009-11-20 00:03:00,1.5115,1.51165,1.51145,1.5116,43100000.0
2009-11-20 00:04:00,1.5116,1.51175,1.51155,1.5116,35200000.0
2009-11-20 00:05:00,1.51165,1.51165,1.51145,1.5115,15400000.0
2009-11-20 00:06:00,1.51145,1.5116,1.51145,1.51145,150560000.0
2009-11-20 00:07:00,1.51155,1.512,1.51145,1.51155,271330000.0
2009-11-20 00:08:00,1.51155,1.5118,1.51155,1.51155,35600000.0
2009-11-20 00:09:00,1.5116,1.5117,1.51155,1.5116,22800000.0
2009-11-20 00:10:00,1.51155,1.5117,1.51155,1.5116,36700000.0
2009-11-20 00:11:00,1.5116,1.5117,1.5116,1.5116,5100000.0
2009-11-20 00:12:00,1.5116,1.5117,1.51155,1.5117,23000000.0
2009-11-20 00:13:00,1.51175,1.5118,1.5117,1.5117,3000000.0
2009-11-20 00:14:00,1.51165,1.5118,1.5116,1.5116,7200000.0
2009-11-20 00:15:00,1.51165,1.51185,1.5116,1.51185,9200000.0
2009-11-20 00:16:00,1.51096,1.51148,1.51096,1.51141,184000000.0
2009-11-20 00:17:00,1.5115,1.5116,1.5115,1.5116,21900000.0
2009-11-20 00:18:00,1.5116,1.5116,1.5116,1.5116,37900000.0
2009-11-20 00:19:00,1.5116,1.5116,1.5116,1.5116,19000000.0
2009-11-20 00:20:00,1.5116,1.51175,1.5116,1.5116,21800000.0
2009-11-20 00:21:00,1.5116,1.5116,1.51155,1.5116,25000000.0
2009-11-20 00:22:00,1.5116,1.5118,1.5116,1.5118,15900000.0
2009-11-20 00:23:00,1.51185,1.51185,1.51155,1.51165,16600000.0
2009-11-20 00:24:00,1.5116,1.5116,1.5116,1.5116,2300000.0
2009-11-20 00:25:00,1.5117,1.51175,1.5116,1.5116,14600000.0
2009-11-20 00:26:00,1.5116,1.5116,1.5116,1.5116,1500000.0
2009-11-20 00:27:00,1.5116,1.5116,1.5116,1.5116,7700000.0
2009-11-20 00:28:00,1.5116,1.5116,1.5116,1.5116,9300000.0
2009-11-20 00:29:00,1.5116,1.51165,1.5116,1.51165,20400000.0
2009-11-20 00:30:00,1.51165,1.5117,1.5116,1.5116,18800000.0
2009-11-20 00:31:00,1.5116,1.51185,1.51155,1.5116,71200000.0
2009-11-20 00:32:00,1.5116,1.51175,1.5116,1.51165,23400000.0
2009-11-20 00:33:00,1.51165,1.51165,1.51165,1.51165,1000000.0
2009-11-20 00:34:00,1.5116,1.5117,1.5116,1.51165,11100000.0
2009-11-20 00:35:00,1.5116,1.51175,1.5116,1.51175,20400000.0
2009-11-20 00:36:00,1.51175,1.51175,1.51165,1.51175,7600000.0
2009-11-20 00:37:00,1.51165,1.5117,1.51165,1.5117,2000000.0
2009-11-20 00:38:00,1.51165,1.5117,1.51165,1.5117,4100000.0
2009-11-20 00:39:00,1.5117,1.5117,1.5117,1.5117,1000000.0
2009-11-20 00:40:00,1.5117,1.5117,1.5116,1.5116,14400000.0
2009-11-20 00:41:00,1.5116,1.5117,1.5116,1.51165,12400000.0
2009-11-20 00:42:00,1.51165,1.51165,1.51165,1.51165,600000.0
2009-11-20 00:43:00,1.51165,1.51165,1.51165,1.51165,1600000.0
2009-11-20 00:44:00,1.51165,1.5117,1.51165,1.5117,8800000.0
2009-11-20 00:45:00,1.51165,1.5117,1.51165,1.5117,7000000.0
2009-11-20 00:46:00,1.51165,1.5117,1.51165,1.5117,4000000.0
2009-11-20 00:47:00,1.51165,1.5117,1.5116,1.51165,22700000.0
2009-11-20 00:48:00,1.5117,1.5117,1.51165,1.51165,8000000.0
2009-11-20 00:49:00,1.5117,1.51185,1.5116,1.5117,24000000.0
2009-11-20 00:50:00,1.51175,1.5119,1.51175,1.51185,66100000.0
2009-11-20 00:51:00,1.51185,1.512,1.51165,1.5118,255000000.0
2009-11-20 00:52:00,1.51185,1.51185,1.51165,1.51175,277600000.0
2009-11-20 00:53:00,1.5117,1.5119,1.5117,1.5119,210200000.0
2009-11-20 00:54:00,1.5119,1.5119,1.5117,1.51185,666920000.0
2009-11-20 00:55:00,1.51185,1.5119,1.5117,1.5118,805700000.0
2009-11-20 00:56:00,1.5118,1.5118,1.51175,1.5118,145600000.0
2009-11-20 00:57:00,1.5118,1.51185,1.5118,1.5118,32700000.0
2009-11-20 00:58:00,1.5118,1.5118,1.5117,1.51175,260590000.0
2009-11-20 00:59:00,1.5117,1.51175,1.5117,1.5117,86960000.0
2009-11-20 01:00:00,1.5117,1.5117,1.5117,1.5117,287090000.0
2009-11-20 01:01:00,1.5117,1.5118,1.5117,1.5117,10090000.0
2009-11-20 01:02:00,1.5117,1.5117,1.5117,1.5117,6000000.0
2009-11-20 01:03:00,1.5117,1.5117,1.5117,1.5117,1000000.0
2009-11-20 01:04:00,1.5117,1.5117,1.5117,1.5117,3000000.0
2009-11-20 01:05:00,1.5117,1.5117,1.5117,1.5117,72830000.0
2009-11-20 01:06:00,1.5117,1.5117,1.5117,1.5117,6000000.0
2009-11-20 01:07:00,1.5117,1.5117,1.5117,1.5117,6500000.0
2009-11-20 01:08:00,1.5117,1.5117,1.5117,1.5117,2500000.0
2009-11-20 01:09:00,1.5117,1.5117,1.5117,1.5117,12000000.0
2009-11-20 01:10:00,1.5117,1.5117,1.5117,1.5117,11500000.0
2009-11-20 01:11:00,1.5117,1.5117,1.5117,1.5117,22500000.0
2009-11-20 01:12:00,1.5117,1.5117,1.5117,1.5117,10500000.0
2009-11-20 01:13:00,1.5117,1.5117,1.5117,1.5117,14500000.0
2009-11-20 01:14:00,1.5117,1.5117,1.5117,1.5117,8500000.0
2009-11-20 01:15:00,1.5117,1.5117,1.5117,1.5117,9100000.0
2009-11-20 01:16:00,1.5117,1.5117,1.5117,1.5117,11800000.0
2009-11-20 01:17:00,1.5117,1.5117,1.5117,1.5117,4000000.0
2009-11-20 01:18:00,1.5117,1.5117,1.5117,1.5117,6000000.0
2009-11-20 01:19:00,1.5117,1.5117,1.5117,1.5117,2500000.0
2009-11-20 01:20:00,1.5117,1.5117,1.5116,1.5116,11000000.0
2009-11-20 01:21:00,1.5116,1.5116,1.5116,1.5116,15500000.0
2009-11-20 01:22:00,1.5116,1.5116,1.5116,1.5116,11500000.0
2009-11-20 01:23:00,1.5116,1.5116,1.5116,1.5116,6500000.0
2009-11-20 01:24:00,1.5116,1.5116,1.5116,1.5116,7500000.0
2009-11-20 01:25:00,1.5116,1.5116,1.5116,1.5116,11500000.0
2009-11-20 01:26:00,1.5116,1.5116,1.5116,1.5116,6500000.0
2009-11-20 01:27:00,1.5116,1.5116,1.5116,1.5116,18000000.0
2009-11-20 01:28:00,1.5116,1.5116,1.5116,1.5116,8500000.0
2009-11-20 01:29:00,1.5116,1.5116,1.5116,1.5116,11500000.0
2009-11-20 01:30:00,1.5116,1.5116,1.5116,1.5116,500000.0
2009-11-20 01:31:00,1.5116,1.5116,1.5116,1.5116,7500000.0
2009-11-20 01:32:00,1.5116,1.5116,1.5116,1.5116,13500000.0
2009-11-20 01:33:00,1.5116,1.5116,1.5116,1.5116,2500000.0
2009-11-20 01:34:00,1.5116,1.5116,1.5116,1.5116,8000000.0
2009-11-20 01:35:00,1.5116,1.5116,1.51145,1.5116,12000000.0
2009-11-20 01:36:00,1.5116,1.5116,1.5116,1.5116,5500000.0
2009-11-20 01:37:00,1.5116,1.5116,1.5116,1.5116,10500000.0
2009-11-20 01:38:00,1.5116,1.5116,1.5116,1.5116,2000000.0
2009-11-20 01:39:00,1.5116,1.5116,1.5116,1.5116,3500000.0
2009-11-20 01:40:00,1.5116,1.5116,1.5116,1.5116,5500000.0
2009-11-20 01:41:00,1.5116,1.5116,1.5116,1.5116,2000000.0
2009-11-20 01:42:00,1.5116,1.5116,1.5116,1.5116,3500000.0
2009-11-20 01:43:00,1.5116,1.5116,1.5116,1.5116,6500000.0
2009-11-20 01:44:00,1.5116,1.5116,1.51145,1.51145,14000000.0
2009-11-20 01:45:00,1.51145,1.5115,1.51145,1.5115,59270000.0
2009-11-20 01:46:00,1.51155,1.5116,1.51155,1.5116,57500000.0
2009-11-20 01:47:00,1.5116,1.51165,1.51155,1.51155,62300000.0
2009-11-20 01:48:00,1.51155,1.5116,1.51155,1.5116,55300000.0
2009-11-20 01:49:00,1.51155,1.51155,1.51155,1.51155,116400000.0
2009-11-20 01:50:00,1.5116,1.5116,1.51155,1.51155,178300000.0
2009-11-20 01:51:00,1.51155,1.5116,1.51155,1.51155,275100000.0
2009-11-20 01:52:00,1.51155,1.51155,1.51145,1.51145,116700000.0
2009-11-20 01:53:00,1.5115,1.51155,1.51145,1.51145,370720000.0
2009-11-20 01:54:00,1.51145,1.5116,1.51145,1.5115,294250000.0
2009-11-20 01:55:00,1.5115,1.5116,1.5115,1.51155,115000000.0
2009-11-20 01:56:00,1.51155,1.5116,1.5115,1.5115,152600000.0
2009-11-20 01:57:00,1.5115,1.51165,1.5115,1.5116,152100000.0
2009-11-20 01:58:00,1.5116,1.5116,1.51155,1.51155,116400000.0
2009-11-20 01:59:00,1.51155,1.51165,1.5115,1.5116,92200000.0
2009-11-20 02:00:00,1.5116,1.5116,1.51145,1.51155,241890000.0
2009-11-20 02:01:00,1.51155,1.5116,1.51145,1.5115,289230000.0
2009-11-20 02:02:00,1.51145,1.5115,1.51145,1.5115,1013880000.0
2009-11-20 02:03:00,1.5115,1.51165,1.5115,1.5116,134600000.0
2009-11-20 02:04:00,1.5116,1.51165,1.51155,1.51155,153400000.0
2009-11-20 02:05:00,1.5116,1.51165,1.51155,1.5116,36800000.0
2009-11-20 02:06:00,1.5116,1.5116,1.5116,1.5116,12600000.0
2009-11-20 02:07:00,1.5116,1.5116,1.5116,1.5116,25500000.0
2009-11-20 02:08:00,1.5116,1.51175,1.5116,1.51165,51600000.0
2009-11-20 02:09:00,1.51165,1.5117,1.51165,1.5117,41200000.0
2009-11-20 02:10:00,1.5117,1.51175,1.51165,1.51165,91700000.0
2009-11-20 02:11:00,1.51165,1.51175,1.51165,1.5117,325900000.0
2009-11-20 02:12:00,1.5117,1.5119,1.5117,1.5118,113400000.0
2009-11-20 02:13:00,1.5118,1.51185,1.5117,1.51175,271300000.0
2009-11-20 02:14:00,1.51175,1.5118,1.51165,1.5117,335700000.0
2009-11-20 02:15:00,1.5117,1.51175,1.5117,1.5117,111200000.0
2009-11-20 02:16:00,1.51175,1.5118,1.5117,1.5117,183800000.0
2009-11-20 02:17:00,1.5117,1.51175,1.51165,1.51175,203000000.0
2009-11-20 02:18:00,1.51175,1.51185,1.51175,1.51185,63500000.0
2009-11-20 02:19:00,1.5118,1.51185,1.5117,1.51175,176400000.0
2009-11-20 02:20:00,1.5118,1.5119,1.5118,1.5118,82900000.0
2009-11-20 02:21:00,1.5118,1.51185,1.51175,1.5118,83600000.0
2009-11-20 02:22:00,1.5118,1.5118,1.5116,1.5118,190500000.0
2009-11-20 02:23:00,1.51185,1.51185,1.51175,1.51175,49000000.0
2009-11-20 02:24:00,1.51175,1.5118,1.51175,1.51175,102700000.0
2009-11-20 02:25:00,1.51175,1.5119,1.51175,1.51185,181600000.0
2009-11-20 02:26:00,1.5119,1.5119,1.5118,1.51185,144600000.0
2009-11-20 02:27:00,1.51185,1.51185,1.5118,1.51185,207900000.0
2009-11-20 02:28:00,1.5118,1.5119,1.51175,1.5118,51800000.0
2009-11-20 02:29:00,1.51175,1.5119,1.51175,1.5118,186200000.0
2009-11-20 02:30:00,1.5118,1.51185,1.5118,1.5118,75100000.0
2009-11-20 02:31:00,1.51162,1.51162,1.51142,1.5116,46800000.0
2009-11-20 02:32:00,1.51175,1.51175,1.5117,1.5117,72100000.0
2009-11-20 02:33:00,1.5117,1.5117,1.5117,1.5117,61600000.0
2009-11-20 02:34:00,1.5117,1.51175,1.51165,1.5117,222700000.0
2009-11-20 02:35:00,1.5117,1.5117,1.51165,1.5117,41100000.0
2009-11-20 02:36:00,1.5117,1.5117,1.5116,1.5117,79900000.0
2009-11-20 02:37:00,1.5117,1.5117,1.51165,1.5117,79000000.0
2009-11-20 02:38:00,1.5117,1.51185,1.51165,1.51175,252700000.0
2009-11-20 02:39:00,1.51175,1.5118,1.51175,1.51175,193500000.0
2009-11-20 02:40:00,1.51175,1.51175,1.5116,1.5116,244800000.0
2009-11-20 02:41:00,1.5116,1.51175,1.5116,1.5117,150800000.0
2009-11-20 02:42:00,1.5117,1.5118,1.5117,1.51175,214600000.0
2009-11-20 02:43:00,1.5117,1.5118,1.51165,1.51165,136100000.0
2009-11-20 02:44:00,1.51165,1.5117,1.5115,1.5117,325800000.0
2009-11-20 02:45:00,1.5117,1.51175,1.5117,1.5117,187400000.0
2009-11-20 02:46:00,1.5117,1.51185,1.51165,1.5118,105500000.0
2009-11-20 02:47:00,1.5118,1.51185,1.5118,1.51185,76200000.0
2009-11-20 02:48:00,1.51185,1.51195,1.5118,1.5118,133300000.0
2009-11-20 02:49:00,1.5118,1.5119,1.5118,1.51185,222900000.0
2009-11-20 02:50:00,1.51185,1.5119,1.5118,1.5118,185600000.0
2009-11-20 02:51:00,1.5118,1.51185,1.5118,1.5118,142700000.0
2009-11-20 02:52:00,1.5118,1.5119,1.5118,1.5119,112200000.0
2009-11-20 02:53:00,1.5119,1.51205,1.51185,1.5119,228500000.0
2009-11-20 02:54:00,1.51195,1.51195,1.51185,1.5119,368800000.0
2009-11-20 02:55:00,1.5119,1.512,1.51185,1.5119,584100000.0
2009-11-20 02:56:00,1.5119,1.51195,1.51185,1.51185,333800000.0
2009-11-20 02:57:00,1.51185,1.51205,1.51185,1.512,383100000.0
2009-11-20 02:58:00,1.512,1.5121,1.51195,1.512,330000000.0
2009-11-20 02:59:00,1.512,1.51205,1.512,1.512,212300000.0
2009-11-20 03:00:00,1.512,1.5121,1.51195,1.5121,280000000.0
2009-11-20 03:01:00,1.5121,1.5121,1.512,1.51205,228200000.0
2009-11-20 03:02:00,1.5121,1.51215,1.512,1.51205,186600000.0
2009-11-20 03:03:00,1.51205,1.5121,1.51205,1.51205,105800000.0
2009-11-20 03:04:00,1.51205,1.51215,1.5119,1.5121,260200000.0
2009-11-20 03:05:00,1.5121,1.51215,1.512,1.512,147900000.0
2009-11-20 03:06:00,1.512,1.5121,1.5119,1.512,439000000.0
2009-11-20 03:07:00,1.512,1.51215,1.512,1.512,342500000.0
2009-11-20 03:08:00,1.512,1.51205,1.51195,1.51195,345300000.0
2009-11-20 03:09:00,1.51195,1.51215,1.51185,1.51215,316100000.0
2009-11-20 03:10:00,1.51215,1.51215,1.51195,1.5121,369600000.0
2009-11-20 03:11:00,1.5121,1.51215,1.512,1.51215,334300000.0
2009-11-20 03:12:00,1.51215,1.51215,1.512,1.51205,325700000.0
2009-11-20 03:13:00,1.51205,1.5121,1.512,1.512,167500000.0
2009-11-20 03:14:00,1.512,1.5121,1.512,1.51205,126800000.0
2009-11-20 03:15:00,1.51205,1.5121,1.512,1.51205,155500000.0
2009-11-20 03:16:00,1.512,1.51205,1.51195,1.512,384000000.0
2009-11-20 03:17:00,1.512,1.51205,1.51195,1.512,226600000.0
2009-11-20 03:18:00,1.512,1.51205,1.5119,1.512,207600000.0
2009-11-20 03:19:00,1.51195,1.512,1.5119,1.512,68800000.0
2009-11-20 03:20:00,1.512,1.5121,1.5119,1.51205,321200000.0
2009-11-20 03:21:00,1.51205,1.5121,1.512,1.5121,112300000.0
2009-11-20 03:22:00,1.51205,1.51215,1.51205,1.5121,134300000.0
2009-11-20 03:23:00,1.5121,1.51215,1.51205,1.51215,197600000.0
2009-11-20 03:24:00,1.51215,1.51235,1.5121,1.5122,257999999.0
2009-11-20 03:25:00,1.5122,1.5122,1.51195,1.51195,282000000.0
2009-11-20 03:26:00,1.51195,1.512,1.51185,1.51195,252800000.0
2009-11-20 03:27:00,1.51195,1.512,1.5119,1.51195,199600000.0
2009-11-20 03:28:00,1.5119,1.51195,1.5119,1.51195,48000000.0
2009-11-20 03:29:00,1.512,1.512,1.51185,1.51195,54800000.0
2009-11-20 03:30:00,1.512,1.512,1.51185,1.51195,138800000.0
2009-11-20 03:31:00,1.51195,1.51195,1.51185,1.5119,86200000.0
2009-11-20 03:32:00,1.5119,1.5119,1.5119,1.5119,9600000.0
2009-11-20 03:33:00,1.51195,1.51195,1.51185,1.51195,28800000.0
2009-11-20 03:34:00,1.51195,1.512,1.51185,1.51185,79200000.0
2009-11-20 03:35:00,1.51185,1.51195,1.51185,1.5119,75200000.0
2009-11-20 03:36:00,1.5119,1.5119,1.51185,1.51185,125600000.0
2009-11-20 03:37:00,1.51185,1.5119,1.51185,1.5119,231200000.0
2009-11-20 03:38:00,1.51185,1.5119,1.5118,1.51185,276100000.0
2009-11-20 03:39:00,1.51185,1.51185,1.51185,1.51185,134400000.0
2009-11-20 03:40:00,1.51185,1.51185,1.51185,1.51185,135200000.0
2009-11-20 03:41:00,1.51185,1.5119,1.5118,1.51185,154000000.0
2009-11-20 03:42:00,1.5119,1.5119,1.51185,1.51185,72000000.0
2009-11-20 03:43:00,1.51185,1.51185,1.51185,1.51185,108800000.0
2009-11-20 03:44:00,1.51185,1.51195,1.5118,1.5119,89200000.0
2009-11-20 03:45:00,1.5119,1.51195,1.51185,1.5119,85800000.0
2009-11-20 03:46:00,1.51185,1.51185,1.5118,1.51185,112000000.0
2009-11-20 03:47:00,1.51185,1.5119,1.51185,1.51185,117700000.0
2009-11-20 03:48:00,1.5119,1.5119,1.5117,1.5118,239900000.0
2009-11-20 03:49:00,1.51185,1.5119,1.5118,1.51185,65100000.0
2009-11-20 03:50:00,1.51185,1.51185,1.51175,1.5118,160400000.0
2009-11-20 03:51:00,1.5118,1.51185,1.5118,1.5118,47600000.0
2009-11-20 03:52:00,1.5118,1.5118,1.51175,1.5118,175700000.0
2009-11-20 03:53:00,1.5118,1.51185,1.5118,1.5118,41200000.0
2009-11-20 03:54:00,1.5118,1.5118,1.51175,1.5118,80300000.0
2009-11-20 03:55:00,1.5118,1.5119,1.5118,1.51185,246700000.0
2009-11-20 03:56:00,1.51185,1.51185,1.5117,1.51175,256200000.0
2009-11-20 03:57:00,1.51175,1.51185,1.51175,1.51185,226700000.0
2009-11-20 03:58:00,1.51185,1.51185,1.5118,1.51185,93400000.0
2009-11-20 03:59:00,1.51185,1.51185,1.51185,1.51185,46500000.0
2009-11-20 04:00:00,1.51185,1.51185,1.51175,1.51175,56700000.0
2009-11-20 04:01:00,1.51175,1.51175,1.51165,1.5117,289200000.0
2009-11-20 04:02:00,1.51165,1.5118,1.5116,1.5117,286900000.0
2009-11-20 04:03:00,1.5117,1.5118,1.5117,1.51175,137800000.0
2009-11-20 04:04:00,1.51175,1.5118,1.51175,1.51175,141600000.0
2009-11-20 04:05:00,1.51175,1.5119,1.5117,1.51185,386200000.0
2009-11-20 04:06:00,1.5118,1.51195,1.5118,1.51185,404400000.0
2009-11-20 04:07:00,1.51185,1.5119,1.51185,1.51185,203500000.0
2009-11-20 04:08:00,1.51185,1.51195,1.51185,1.51185,71300000.0
2009-11-20 04:09:00,1.51185,1.5119,1.5118,1.51185,144200000.0
2009-11-20 04:10:00,1.51185,1.51185,1.5118,1.51185,44600000.0
2009-11-20 04:11:00,1.51185,1.5119,1.51185,1.51185,128000000.0
2009-11-20 04:12:00,1.5118,1.5119,1.5118,1.51185,190900000.0
2009-11-20 04:13:00,1.51185,1.51195,1.5118,1.5119,81900000.0
2009-11-20 04:14:00,1.5119,1.51195,1.5118,1.51185,204400000.0
2009-11-20 04:15:00,1.51185,1.512,1.51185,1.5119,155900000.0
2009-11-20 04:16:00,1.5119,1.51195,1.5119,1.51195,76800000.0
2009-11-20 04:17:00,1.51195,1.512,1.5119,1.51195,52600000.0
2009-11-20 04:18:00,1.51195,1.512,1.51185,1.5119,66400000.0
2009-11-20 04:19:00,1.5119,1.51205,1.51185,1.5119,161200000.0
2009-11-20 04:20:00,1.5119,1.5119,1.5118,1.51185,64100000.0
2009-11-20 04:21:00,1.5118,1.51195,1.5118,1.51185,82200000.0
2009-11-20 04:22:00,1.51185,1.5119,1.5118,1.51185,105900000.0
2009-11-20 04:23:00,1.5119,1.5119,1.51185,1.5119,33800000.0
2009-11-20 04:24:00,1.5119,1.5119,1.5118,1.5119,70500000.0
2009-11-20 04:25:00,1.5119,1.5119,1.51175,1.51185,168900000.0
2009-11-20 04:26:00,1.51185,1.5119,1.5118,1.5119,62700000.0
2009-11-20 04:27:00,1.5119,1.51195,1.51185,1.51185,20200000.0
2009-11-20 04:28:00,1.51185,1.51185,1.51185,1.51185,9400000.0
2009-11-20 04:29:00,1.51185,1.5119,1.51185,1.51185,20200000.0
2009-11-20 04:30:00,1.5118,1.51185,1.5117,1.51175,62200000.0
2009-11-20 04:31:00,1.51175,1.5118,1.5117,1.51175,30200000.0
2009-11-20 04:32:00,1.51175,1.5118,1.51165,1.51175,132900000.0
2009-11-20 04:33:00,1.5118,1.5119,1.5117,1.51185,195600000.0
2009-11-20 04:34:00,1.51185,1.5119,1.51185,1.51185,120000000.0
2009-11-20 04:35:00,1.51185,1.51195,1.5118,1.5119,297600000.0
2009-11-20 04:36:00,1.51185,1.5119,1.51185,1.51185,157800000.0
2009-11-20 04:37:00,1.5119,1.512,1.5119,1.512,127400000.0
2009-11-20 04:38:00,1.512,1.5121,1.512,1.512,158000000.0
2009-11-20 04:39:00,1.512,1.51205,1.51195,1.51205,159600000.0
2009-11-20 04:40:00,1.51205,1.51215,1.51205,1.51205,144600000.0
2009-11-20 04:41:00,1.51205,1.51205,1.512,1.512,74100000.0
2009-11-20 04:42:00,1.512,1.512,1.51195,1.512,87500000.0
2009-11-20 04:43:00,1.512,1.51205,1.512,1.512,48000000.0
2009-11-20 04:44:00,1.512,1.512,1.5119,1.51195,64000000.0
2009-11-20 04:45:00,1.512,1.51205,1.51195,1.512,65600000.0
2009-11-20 04:46:00,1.512,1.51205,1.512,1.512,17700000.0
2009-11-20 04:47:00,1.512,1.51205,1.512,1.51205,95300000.0
2009-11-20 04:48:00,1.512,1.51205,1.512,1.51205,71000000.0
2009-11-20 04:49:00,1.51205,1.5121,1.51205,1.5121,49600000.0
2009-11-20 04:50:00,1.5121,1.5121,1.5121,1.5121,4800000.0
2009-11-20 04:51:00,1.5121,1.5121,1.5121,1.5121,6400000.0
2009-11-20 04:52:00,1.5121,1.51215,1.5121,1.5121,17000000.0
2009-11-20 04:53:00,1.5121,1.5121,1.5121,1.5121,2100000.0
2009-11-20 04:54:00,1.5121,1.5121,1.5121,1.5121,4800000.0
2009-11-20 04:55:00,1.5122,1.5122,1.5121,1.5121,34400000.0
2009-11-20 04:56:00,1.5119,1.51203,1.51186,1.512,54700000.0
2009-11-20 04:57:00,1.5121,1.5121,1.5121,1.5121,3200000.0
2009-11-20 04:58:00,1.5121,1.5121,1.5121,1.5121,3200000.0
2009-11-20 04:59:00,1.51215,1.51215,1.51205,1.51205,35400000.0
2009-11-20 05:00:00,1.51205,1.51205,1.51195,1.51195,35200000.0
2009-11-20 05:01:00,1.512,1.51205,1.51195,1.512,104700000.0
2009-11-20 05:02:00,1.512,1.512,1.51195,1.512,154200000.0
2009-11-20 05:03:00,1.512,1.51205,1.512,1.512,148700000.0
2009-11-20 05:04:00,1.512,1.51205,1.51195,1.512,105000000.0
2009-11-20 05:05:00,1.51205,1.51205,1.512,1.51205,62300000.0
2009-11-20 05:06:00,1.51205,1.51205,1.512,1.512,123500000.0
2009-11-20 05:07:00,1.51205,1.51205,1.512,1.51205,104300000.0
2009-11-20 05:08:00,1.51205,1.51205,1.512,1.51205,146000000.0
2009-11-20 05:09:00,1.512,1.51205,1.512,1.51205,102600000.0
2009-11-20 05:10:00,1.51205,1.51205,1.51205,1.51205,17600000.0
2009-11-20 05:11:00,1.512,1.51205,1.512,1.51205,33100000.0
2009-11-20 05:12:00,1.512,1.51205,1.512,1.512,66600000.0
2009-11-20 05:13:00,1.51205,1.51205,1.512,1.512,20000000.0
2009-11-20 05:14:00,1.512,1.51205,1.512,1.512,156500000.0
2009-11-20 05:15:00,1.512,1.5121,1.512,1.512,144100000.0
2009-11-20 05:16:00,1.512,1.51205,1.51195,1.512,113800000.0
2009-11-20 05:17:00,1.512,1.512,1.512,1.512,13300000.0
2009-11-20 05:18:00,1.512,1.512,1.512,1.512,16800000.0
2009-11-20 05:19:00,1.512,1.512,1.512,1.512,32400000.0
2009-11-20 05:20:00,1.512,1.51205,1.512,1.512,26000000.0
2009-11-20 05:21:00,1.512,1.51205,1.512,1.512,55300000.0
2009-11-20 05:22:00,1.512,1.51205,1.512,1.512,84700000.0
2009-11-20 05:23:00,1.512,1.51205,1.512,1.51205,46900000.0
2009-11-20 05:24:00,1.512,1.51205,1.512,1.512,40800000.0
2009-11-20 05:25:00,1.512,1.512,1.51195,1.512,52600000.0
2009-11-20 05:26:00,1.512,1.51205,1.512,1.512,93400000.0
2009-11-20 05:27:00,1.51205,1.51205,1.51195,1.512,35200000.0
2009-11-20 05:28:00,1.512,1.51205,1.51195,1.512,37000000.0
2009-11-20 05:29:00,1.512,1.51205,1.512,1.51205,162500000.0
2009-11-20 05:30:00,1.51205,1.51205,1.512,1.51205,78200000.0
2009-11-20 05:31:00,1.51205,1.5121,1.51205,1.5121,115200000.0
2009-11-20 05:32:00,1.5121,1.5121,1.51205,1.5121,59000000.0
2009-11-20 05:33:00,1.5121,1.5121,1.51205,1.51205,21100000.0
2009-11-20 05:34:00,1.51205,1.51205,1.512,1.51205,46000000.0
2009-11-20 05:35:00,1.5121,1.5121,1.512,1.51205,167200000.0
2009-11-20 05:36:00,1.51205,1.5121,1.512,1.51205,54600000.0
2009-11-20 05:37:00,1.51205,1.51205,1.51205,1.51205,4000000.0
2009-11-20 05:38:00,1.51205,1.51205,1.512,1.51205,44600000.0
2009-11-20 05:39:00,1.51205,1.51205,1.512,1.512,54800000.0
2009-11-20 05:40:00,1.512,1.5121,1.512,1.51205,79800000.0
2009-11-20 05:41:00,1.51205,1.5121,1.51205,1.51205,74600000.0
2009-11-20 05:42:00,1.51205,1.51205,1.51205,1.51205,121600000.0
2009-11-20 05:43:00,1.51205,1.51205,1.51205,1.51205,34000000.0
2009-11-20 05:44:00,1.51205,1.5121,1.51205,1.51205,20600000.0
2009-11-20 05:45:00,1.51205,1.51205,1.51205,1.51205,53800000.0
2009-11-20 05:46:00,1.51205,1.51205,1.51205,1.51205,27000000.0
2009-11-20 05:47:00,1.51205,1.51205,1.512,1.51205,24800000.0
2009-11-20 05:48:00,1.51205,1.5121,1.51205,1.51205,15600000.0
2009-11-20 05:49:00,1.51205,1.51215,1.51205,1.51215,56200000.0
2009-11-20 05:50:00,1.51215,1.51215,1.51205,1.5121,75500000.0
2009-11-20 05:51:00,1.5121,1.5121,1.5121,1.5121,8000000.0
2009-11-20 05:52:00,1.51205,1.5121,1.51205,1.5121,18300000.0
2009-11-20 05:53:00,1.51205,1.5121,1.51205,1.5121,43000000.0
2009-11-20 05:54:00,1.51205,1.5121,1.51205,1.5121,49500000.0
2009-11-20 05:55:00,1.5121,1.5121,1.51205,1.51205,50000000.0
2009-11-20 05:56:00,1.51205,1.51205,1.51205,1.51205,45000000.0
2009-11-20 05:57:00,1.51205,1.51205,1.51205,1.51205,37000000.0
2009-11-20 05:58:00,1.51205,1.51205,1.5119,1.5119,244800000.0
2009-11-20 05:59:00,1.5119,1.5119,1.5117,1.51175,344800000.0
2009-11-20 06:00:00,1.51175,1.512,1.5117,1.5118,236200000.0
2009-11-20 06:01:00,1.5118,1.51195,1.51175,1.5118,231700000.0
2009-11-20 06:02:00,1.51175,1.51185,1.51175,1.5118,92200000.0
2009-11-20 06:03:00,1.51175,1.5118,1.5117,1.5117,133300000.0
2009-11-20 06:04:00,1.5117,1.51175,1.5117,1.51175,63400000.0
2009-11-20 06:05:00,1.51175,1.51175,1.5116,1.5116,268400000.0
2009-11-20 06:06:00,1.5116,1.51165,1.5116,1.51165,152900000.0
2009-11-20 06:07:00,1.51165,1.5117,1.51145,1.51155,331100000.0
2009-11-20 06:08:00,1.51155,1.5117,1.51155,1.51165,320500000.0
2009-11-20 06:09:00,1.5116,1.51175,1.5116,1.5117,383900000.0
2009-11-20 06:10:00,1.5117,1.5118,1.5116,1.5117,150500000.0
2009-11-20 06:11:00,1.5117,1.51175,1.5117,1.51175,239600000.0
2009-11-20 06:12:00,1.51175,1.5118,1.5117,1.5117,67800000.0
2009-11-20 06:13:00,1.51175,1.5118,1.5117,1.51175,70900000.0
2009-11-20 06:14:00,1.5118,1.5118,1.5116,1.51165,184000000.0
2009-11-20 06:15:00,1.51165,1.5117,1.51165,1.51165,287300000.0
2009-11-20 06:16:00,1.51165,1.5117,1.51155,1.5116,212100000.0
2009-11-20 06:17:00,1.51155,1.5116,1.51155,1.5116,141800000.0
2009-11-20 06:18:00,1.5116,1.51165,1.5115,1.5115,82500000.0
2009-11-20 06:19:00,1.51155,1.5117,1.51155,1.51165,125200000.0
2009-11-20 06:20:00,1.5116,1.5117,1.5116,1.5116,125300000.0
2009-11-20 06:21:00,1.5116,1.51175,1.5116,1.5117,303400000.0
2009-11-20 06:22:00,1.5117,1.51175,1.5116,1.5117,250700000.0
2009-11-20 06:23:00,1.5117,1.5117,1.51165,1.51165,267600000.0
2009-11-20 06:24:00,1.51165,1.51165,1.51165,1.51165,404800000.0
2009-11-20 06:25:00,1.51165,1.5117,1.5116,1.51165,211700000.0
2009-11-20 06:26:00,1.51165,1.5117,1.5116,1.5117,158900000.0
2009-11-20 06:27:00,1.5117,1.5118,1.51165,1.5117,388400000.0
2009-11-20 06:28:00,1.5117,1.5117,1.51165,1.51165,414500000.0
2009-11-20 06:29:00,1.51165,1.5117,1.51165,1.5117,133300000.0
2009-11-20 06:30:00,1.5117,1.51175,1.51165,1.5117,185800000.0
2009-11-20 06:31:00,1.5117,1.5117,1.5117,1.5117,148300000.0
2009-11-20 06:32:00,1.51175,1.51175,1.51165,1.5117,106200000.0
2009-11-20 06:33:00,1.5117,1.5117,1.51165,1.5117,113200000.0
2009-11-20 06:34:00,1.5117,1.5118,1.5117,1.5118,243400000.0
2009-11-20 06:35:00,1.5118,1.5119,1.51175,1.5118,199900000.0
2009-11-20 06:36:00,1.5118,1.5118,1.51175,1.51175,92300000.0
2009-11-20 06:37:00,1.51175,1.5118,1.5117,1.51175,99100000.0
2009-11-20 06:38:00,1.51175,1.51185,1.51175,1.5118,62600000.0
2009-11-20 06:39:00,1.51185,1.5119,1.51185,1.51185,48400000.0
2009-11-20 06:40:00,1.51185,1.5119,1.5117,1.51185,199800000.0
2009-11-20 06:41:00,1.51185,1.51185,1.5118,1.5118,69000000.0
2009-11-20 06:42:00,1.51185,1.51185,1.51175,1.51185,120600000.0
2009-11-20 06:43:00,1.51185,1.5119,1.51185,1.51185,67000000.0
2009-11-20 06:44:00,1.5119,1.512,1.51185,1.5119,135500000.0
2009-11-20 06:45:00,1.51195,1.51195,1.51165,1.51165,118000000.0
2009-11-20 06:46:00,1.51165,1.5117,1.51165,1.51165,223200000.0
2009-11-20 06:47:00,1.5117,1.51175,1.51165,1.5117,72000000.0
2009-11-20 06:48:00,1.5117,1.5118,1.51165,1.51175,90800000.0
2009-11-20 06:49:00,1.51175,1.5118,1.51175,1.5118,38500000.0
2009-11-20 06:50:00,1.51175,1.51185,1.5117,1.51185,69600000.0
2009-11-20 06:51:00,1.51185,1.5119,1.51175,1.5118,76000000.0
2009-11-20 06:52:00,1.5118,1.5118,1.5118,1.5118,68800000.0
2009-11-20 06:53:00,1.51185,1.51195,1.5118,1.51185,117500000.0
2009-11-20 06:54:00,1.51185,1.51185,1.51175,1.5118,45600000.0
2009-11-20 06:55:00,1.5118,1.51185,1.51175,1.51185,48000000.0
2009-11-20 06:56:00,1.51185,1.51185,1.5118,1.51185,52800000.0
2009-11-20 06:57:00,1.51185,1.512,1.5118,1.51195,129000000.0
2009-11-20 06:58:00,1.5119,1.5119,1.51185,1.51185,34400000.0
2009-11-20 06:59:00,1.51185,1.5119,1.5118,1.51185,68000000.0
2009-11-20 07:00:00,1.51185,1.51185,1.51175,1.51185,94500000.0
2009-11-20 07:01:00,1.51185,1.5119,1.5118,1.5119,227000000.0
2009-11-20 07:02:00,1.51185,1.5119,1.5118,1.51185,120900000.0
2009-11-20 07:03:00,1.51185,1.51185,1.5117,1.51175,44100000.0
2009-11-20 07:04:00,1.51175,1.51175,1.5117,1.51175,49400000.0
2009-11-20 07:05:00,1.51175,1.5118,1.5117,1.51175,241000000.0
2009-11-20 07:06:00,1.51175,1.5118,1.5117,1.51175,111300000.0
2009-11-20 07:07:00,1.5118,1.5118,1.5117,1.51175,102600000.0
2009-11-20 07:08:00,1.5117,1.51175,1.51165,1.5117,77600000.0
2009-11-20 07:09:00,1.51165,1.51175,1.51165,1.5117,85200000.0
2009-11-20 07:10:00,1.51175,1.51175,1.5117,1.51175,221700000.0
2009-11-20 07:11:00,1.51175,1.51175,1.5117,1.5117,216600000.0
2009-11-20 07:12:00,1.5117,1.51175,1.51165,1.51165,181400000.0
2009-11-20 07:13:00,1.51165,1.5119,1.51165,1.51175,325900000.0
2009-11-20 07:14:00,1.51175,1.51185,1.5117,1.51175,242100000.0
2009-11-20 07:15:00,1.5118,1.5118,1.5117,1.51175,82600000.0
2009-11-20 07:16:00,1.51175,1.5118,1.51175,1.51175,133900000.0
2009-11-20 07:17:00,1.51175,1.51185,1.51175,1.5118,120400000.0
2009-11-20 07:18:00,1.51175,1.5119,1.51165,1.51175,321900000.0
2009-11-20 07:19:00,1.51175,1.5118,1.5117,1.5117,130600000.0
2009-11-20 07:20:00,1.51175,1.5118,1.5117,1.5118,126300000.0
2009-11-20 07:21:00,1.51175,1.51175,1.5117,1.51175,140300000.0
2009-11-20 07:22:00,1.5117,1.51175,1.5116,1.51165,104000000.0
2009-11-20 07:23:00,1.51165,1.51165,1.51165,1.51165,8400000.0
2009-11-20 07:24:00,1.51165,1.5117,1.51165,1.5117,16400000.0
2009-11-20 07:25:00,1.51175,1.51175,1.5117,1.51175,104600000.0
2009-11-20 07:26:00,1.51175,1.5118,1.51175,1.51175,65700000.0
2009-11-20 07:27:00,1.51175,1.51175,1.51175,1.51175,11300000.0
2009-11-20 07:28:00,1.51175,1.51175,1.5117,1.51175,72700000.0
2009-11-20 07:29:00,1.51175,1.51175,1.5117,1.5117,178600000.0
2009-11-20 07:30:00,1.5117,1.51175,1.51165,1.5117,178800000.0
2009-11-20 07:31:00,1.5117,1.51185,1.5117,1.5118,208800000.0
2009-11-20 07:32:00,1.5118,1.5118,1.5117,1.51175,143200000.0
2009-11-20 07:33:00,1.51175,1.51185,1.51175,1.51175,49700000.0
2009-11-20 07:34:00,1.51175,1.5118,1.5117,1.5118,73600000.0
2009-11-20 07:35:00,1.51175,1.51185,1.51175,1.51175,155000000.0
2009-11-20 07:36:00,1.51175,1.51185,1.5117,1.51175,202400000.0
2009-11-20 07:37:00,1.51175,1.51185,1.51175,1.51175,176400000.0
2009-11-20 07:38:00,1.51175,1.51185,1.51175,1.51175,107100000.0
2009-11-20 07:39:00,1.51175,1.51185,1.51175,1.5118,106400000.0
2009-11-20 07:40:00,1.51185,1.512,1.5118,1.51195,301400000.0
2009-11-20 07:41:00,1.512,1.512,1.51195,1.51195,334300000.0
2009-11-20 07:42:00,1.512,1.512,1.51195,1.512,22500000.0
2009-11-20 07:43:00,1.512,1.512,1.5119,1.5119,259000000.0
2009-11-20 07:44:00,1.51195,1.5121,1.5119,1.512,185599999.0
2009-11-20 07:45:00,1.512,1.51205,1.51195,1.51195,117799999.0
2009-11-20 07:46:00,1.512,1.51205,1.5119,1.512,330400002.0
2009-11-20 07:47:00,1.512,1.51215,1.51195,1.5121,278600000.0
2009-11-20 07:48:00,1.5121,1.51215,1.51205,1.51215,124500000.0
2009-11-20 07:49:00,1.51215,1.51215,1.51205,1.51205,225900000.0
2009-11-20 07:50:00,1.51205,1.51215,1.51205,1.51205,277300000.0
2009-11-20 07:51:00,1.51205,1.51205,1.512,1.51205,363400000.0
2009-11-20 07:52:00,1.51205,1.51205,1.51195,1.512,130800000.0
2009-11-20 07:53:00,1.512,1.512,1.51195,1.512,185100000.0
2009-11-20 07:54:00,1.512,1.512,1.5119,1.51195,319999999.0
2009-11-20 07:55:00,1.51195,1.51205,1.51195,1.512,175500000.0
2009-11-20 07:56:00,1.51205,1.51205,1.512,1.512,23800000.0
2009-11-20 07:57:00,1.51184,1.51186,1.51166,1.51186,144400000.0
2009-11-20 07:58:00,1.51195,1.512,1.51195,1.51195,85500000.0
2009-11-20 07:59:00,1.51195,1.51205,1.51195,1.51205,55300000.0
2009-11-20 08:00:00,1.51205,1.51205,1.512,1.51205,101300000.0
2009-11-20 08:01:00,1.51205,1.5121,1.51205,1.5121,58300000.0
2009-11-20 08:02:00,1.5121,1.51215,1.51205,1.51215,157600000.0
2009-11-20 08:03:00,1.51215,1.51215,1.51205,1.5121,135900000.0
2009-11-20 08:04:00,1.5121,1.51215,1.51205,1.5121,278900000.0
2009-11-20 08:05:00,1.5121,1.5122,1.5121,1.51215,90100000.0
2009-11-20 08:06:00,1.51215,1.5122,1.51215,1.51215,22800000.0
2009-11-20 08:07:00,1.51215,1.51225,1.51215,1.5122,41400000.0
2009-11-20 08:08:00,1.5122,1.5122,1.5121,1.51215,73200000.0
2009-11-20 08:09:00,1.51215,1.5122,1.51215,1.51215,83100000.0
2009-11-20 08:10:00,1.51215,1.5122,1.5121,1.51215,23300000.0
2009-11-20 08:11:00,1.51215,1.51215,1.51215,1.51215,48000000.0
2009-11-20 08:12:00,1.51215,1.5122,1.51215,1.5122,8800000.0
2009-11-20 08:13:00,1.5122,1.51225,1.51215,1.51215,121900000.0
2009-11-20 08:14:00,1.51215,1.5122,1.51215,1.51215,79200000.0
2009-11-20 08:15:00,1.5122,1.51225,1.51215,1.51225,161100000.0
2009-11-20 08:16:00,1.51225,1.51225,1.51215,1.51215,71300000.0
2009-11-20 08:17:00,1.51215,1.51215,1.51215,1.51215,78400000.0
2009-11-20 08:18:00,1.51215,1.51215,1.51215,1.51215,48000000.0
2009-11-20 08:19:00,1.51215,1.5123,1.51215,1.51225,219700000.0
2009-11-20 08:20:00,1.51225,1.51225,1.5122,1.5122,77600000.0
2009-11-20 08:21:00,1.5122,1.5122,1.5122,1.5122,16000000.0
2009-11-20 08:22:00,1.5122,1.5122,1.5122,1.5122,25500000.0
2009-11-20 08:23:00,1.5122,1.5122,1.5122,1.5122,9600000.0
2009-11-20 08:24:00,1.5122,1.5122,1.5121,1.51215,101200000.0
2009-11-20 08:25:00,1.51215,1.5123,1.51215,1.51215,94600000.0
2009-11-20 08:26:00,1.5121,1.5122,1.5121,1.51215,137100000.0
2009-11-20 08:27:00,1.5121,1.51215,1.51205,1.5121,201300000.0
2009-11-20 08:28:00,1.51205,1.5121,1.512,1.51205,93900000.0
2009-11-20 08:29:00,1.51205,1.51215,1.51205,1.51205,162900000.0
2009-11-20 08:30:00,1.51205,1.51205,1.51185,1.51195,259800000.0
2009-11-20 08:31:00,1.51195,1.51195,1.5118,1.51185,337900000.0
2009-11-20 08:32:00,1.5119,1.5119,1.5118,1.51185,247900000.0
2009-11-20 08:33:00,1.51185,1.5119,1.51175,1.51185,349200000.0
2009-11-20 08:34:00,1.51185,1.5119,1.51185,1.5119,288600000.0
2009-11-20 08:35:00,1.51185,1.5119,1.51185,1.5119,223100000.0
2009-11-20 08:36:00,1.5119,1.51195,1.5119,1.5119,109400000.0
2009-11-20 08:37:00,1.5119,1.51195,1.5119,1.51195,89400000.0
2009-11-20 08:38:00,1.51195,1.51195,1.51175,1.51185,132300000.0
2009-11-20 08:39:00,1.51185,1.5119,1.5118,1.5119,94800000.0
2009-11-20 08:40:00,1.5119,1.5119,1.51185,1.5119,172799999.0
2009-11-20 08:41:00,1.5119,1.51195,1.51185,1.51185,183400000.0
2009-11-20 08:42:00,1.5119,1.51195,1.51185,1.5119,335800000.0
2009-11-20 08:43:00,1.5119,1.512,1.5118,1.51195,318399999.0
2009-11-20 08:44:00,1.51195,1.51195,1.51175,1.5118,315400000.0
2009-11-20 08:45:00,1.5118,1.5118,1.5117,1.51175,170400000.0
2009-11-20 08:46:00,1.5117,1.51175,1.5117,1.51175,287400000.0
2009-11-20 08:47:00,1.51175,1.51175,1.51165,1.5117,289700000.0
2009-11-20 08:48:00,1.5117,1.51175,1.51165,1.51175,163600000.0
2009-11-20 08:49:00,1.5117,1.51175,1.5117,1.51175,99200000.0
2009-11-20 08:50:00,1.51175,1.51175,1.5117,1.51175,157100000.0
2009-11-20 08:51:00,1.51175,1.5118,1.51175,1.5118,30600000.0
2009-11-20 08:52:00,1.51175,1.51185,1.5117,1.51185,238900000.0
2009-11-20 08:53:00,1.51175,1.51175,1.5117,1.51175,319900000.0
2009-11-20 08:54:00,1.51175,1.51175,1.5117,1.51175,308300001.0
2009-11-20 08:55:00,1.51175,1.5118,1.5117,1.51175,282000000.0
2009-11-20 08:56:00,1.51175,1.51175,1.5117,1.5117,266500000.0
2009-11-20 08:57:00,1.51175,1.5118,1.51175,1.51175,195200000.0
2009-11-20 08:58:00,1.51175,1.5118,1.51175,1.51175,183300000.0
2009-11-20 08:59:00,1.51175,1.51175,1.5117,1.51175,237700000.0
2009-11-20 09:00:00,1.51175,1.5118,1.5117,1.51175,208100000.0
2009-11-20 09:01:00,1.5118,1.51185,1.51175,1.5118,296500000.0
2009-11-20 09:02:00,1.51185,1.5119,1.5118,1.51185,200800000.0
2009-11-20 09:03:00,1.51185,1.512,1.5118,1.5118,272200000.0
2009-11-20 09:04:00,1.5118,1.5119,1.51175,1.51175,203200000.0
2009-11-20 09:05:00,1.51175,1.51185,1.51175,1.5118,137300000.0
2009-11-20 09:06:00,1.5118,1.5119,1.51175,1.5118,230500000.0
2009-11-20 09:07:00,1.5118,1.5118,1.5117,1.51175,133400000.0
2009-11-20 09:08:00,1.51175,1.51175,1.51175,1.51175,69400000.0
2009-11-20 09:09:00,1.51175,1.5118,1.51175,1.5118,63000000.0
2009-11-20 09:10:00,1.5118,1.5118,1.5117,1.51175,134100000.0
2009-11-20 09:11:00,1.51175,1.51185,1.51175,1.5118,110000000.0
2009-11-20 09:12:00,1.5118,1.5118,1.51175,1.5118,161200000.0
2009-11-20 09:13:00,1.5118,1.5118,1.51175,1.5118,220100000.0
2009-11-20 09:14:00,1.5118,1.51185,1.51175,1.5118,166700000.0
2009-11-20 09:15:00,1.51175,1.51185,1.51175,1.51185,338500000.0
2009-11-20 09:16:00,1.51185,1.51185,1.5118,1.51185,323000000.0
2009-11-20 09:17:00,1.51185,1.51195,1.51185,1.51195,428100000.0
2009-11-20 09:18:00,1.51195,1.51195,1.51175,1.5118,141300000.0
2009-11-20 09:19:00,1.5118,1.5118,1.5117,1.51175,298600000.0
2009-11-20 09:20:00,1.51175,1.5119,1.51165,1.5118,351200000.0
2009-11-20 09:21:00,1.5118,1.51185,1.51165,1.5117,258400001.0
2009-11-20 09:22:00,1.51175,1.51175,1.51165,1.51165,121600000.0
2009-11-20 09:23:00,1.51165,1.51175,1.5116,1.5117,207000000.0
2009-11-20 09:24:00,1.5117,1.5117,1.51165,1.5117,57800000.0
2009-11-20 09:25:00,1.5117,1.51175,1.5116,1.5117,138400000.0
2009-11-20 09:26:00,1.5117,1.5117,1.51165,1.51165,268200000.0
2009-11-20 09:27:00,1.51165,1.5117,1.5116,1.5116,375500000.0
2009-11-20 09:28:00,1.5116,1.5117,1.51155,1.51165,280100000.0
2009-11-20 09:29:00,1.51165,1.51165,1.51155,1.51155,110400000.0
2009-11-20 09:30:00,1.5115,1.5117,1.5115,1.5116,486000000.0
2009-11-20 09:31:00,1.51155,1.5117,1.5115,1.5116,388400000.0
2009-11-20 09:32:00,1.5116,1.51165,1.5116,1.5116,241200000.0
2009-11-20 09:33:00,1.5116,1.5116,1.51145,1.51155,569600000.0
2009-11-20 09:34:00,1.51155,1.5116,1.51155,1.5116,62900000.0
2009-11-20 09:35:00,1.5116,1.5116,1.5114,1.51145,553400005.0
2009-11-20 09:36:00,1.51145,1.5115,1.51145,1.5115,383000000.0
2009-11-20 09:37:00,1.5115,1.5115,1.5113,1.51135,420700000.0
2009-11-20 09:38:00,1.51135,1.51145,1.5113,1.51145,550300000.0
2009-11-20 09:39:00,1.5114,1.5118,1.5114,1.51155,344500000.0
2009-11-20 09:40:00,1.5116,1.5118,1.51155,1.51175,462200000.0
2009-11-20 09:41:00,1.51175,1.51185,1.5116,1.5117,300000001.0
2009-11-20 09:42:00,1.5117,1.5118,1.5116,1.5117,227900000.0
2009-11-20 09:43:00,1.51175,1.51175,1.51165,1.51175,344600000.0
2009-11-20 09:44:00,1.51175,1.51185,1.5117,1.5118,348400000.0
2009-11-20 09:45:00,1.5118,1.51185,1.51175,1.5118,206800000.0
2009-11-20 09:46:00,1.5118,1.51185,1.51175,1.51185,288700000.0
2009-11-20 09:47:00,1.5118,1.51195,1.5118,1.51185,232700000.0
2009-11-20 09:48:00,1.51185,1.51185,1.5117,1.51175,83800000.0
2009-11-20 09:49:00,1.51175,1.5118,1.5117,1.51175,115500000.0
2009-11-20 09:50:00,1.51175,1.5118,1.51165,1.51175,289599999.0
2009-11-20 09:51:00,1.51175,1.5118,1.51175,1.5118,94800000.0
2009-11-20 09:52:00,1.5118,1.51185,1.5118,1.5118,72700000.0
2009-11-20 09:53:00,1.5118,1.51185,1.5118,1.51185,62100000.0
2009-11-20 09:54:00,1.5118,1.5118,1.51155,1.51155,108200000.0
2009-11-20 09:55:00,1.5115,1.5116,1.5115,1.51155,190499999.0
2009-11-20 09:56:00,1.51155,1.5116,1.51145,1.5115,417799999.0
2009-11-20 09:57:00,1.5115,1.51165,1.5115,1.51165,250800000.0
2009-11-20 09:58:00,1.51165,1.51165,1.5116,1.5116,157900000.0
2009-11-20 09:59:00,1.5116,1.5117,1.5116,1.51165,190500000.0
2009-11-20 10:00:00,1.51165,1.5117,1.51165,1.51165,531600002.0
2009-11-20 10:01:00,1.51165,1.51175,1.51165,1.51165,365900000.0
2009-11-20 10:02:00,1.51165,1.5118,1.5116,1.5118,405400001.0
2009-11-20 10:03:00,1.51175,1.51185,1.51175,1.51175,283200000.0
2009-11-20 10:04:00,1.51175,1.51175,1.51175,1.51175,212000000.0
2009-11-20 10:05:00,1.51175,1.51185,1.51165,1.51175,402400001.0
2009-11-20 10:06:00,1.51175,1.51185,1.5117,1.51175,327600000.0
2009-11-20 10:07:00,1.51175,1.5119,1.5117,1.5118,370000000.0
2009-11-20 10:08:00,1.5118,1.5122,1.5118,1.51205,569500000.0
2009-11-20 10:09:00,1.51205,1.5122,1.51205,1.5122,329899999.0
2009-11-20 10:10:00,1.5122,1.51235,1.51215,1.51225,480500000.0
2009-11-20 10:11:00,1.5123,1.5123,1.5122,1.51225,384600000.0
2009-11-20 10:12:00,1.51225,1.51235,1.5122,1.5123,206800000.0
2009-11-20 10:13:00,1.5123,1.51235,1.5122,1.5123,262100000.0
2009-11-20 10:14:00,1.51235,1.5125,1.5123,1.51245,322200000.0
2009-11-20 10:15:00,1.5124,1.51255,1.5124,1.5125,309100000.0
2009-11-20 10:16:00,1.5125,1.5125,1.51235,1.51245,404600000.0
2009-11-20 10:17:00,1.5124,1.51255,1.51235,1.51235,409600000.0
2009-11-20 10:18:00,1.51235,1.5124,1.5123,1.51235,168000000.0
2009-11-20 10:19:00,1.5124,1.5125,1.5124,1.51245,191200000.0
2009-11-20 10:20:00,1.51245,1.5125,1.51235,1.51245,303800000.0
2009-11-20 10:21:00,1.5124,1.5125,1.51235,1.5125,488100000.0
2009-11-20 10:22:00,1.5125,1.5125,1.51235,1.51235,535200000.0
2009-11-20 10:23:00,1.51235,1.5124,1.51235,1.5124,570200000.0
2009-11-20 10:24:00,1.51235,1.5124,1.51225,1.5124,298000000.0
2009-11-20 10:25:00,1.5124,1.5125,1.51235,1.51245,270200000.0
2009-11-20 10:26:00,1.51245,1.5125,1.5124,1.5125,218100000.0
2009-11-20 10:27:00,1.5125,1.5126,1.5125,1.51255,193900000.0
2009-11-20 10:28:00,1.51255,1.5126,1.5125,1.51255,249000000.0
2009-11-20 10:29:00,1.51255,1.5126,1.5125,1.5125,189100000.0
2009-11-20 10:30:00,1.5125,1.51255,1.5125,1.51255,73900000.0
2009-11-20 10:31:00,1.51255,1.51255,1.5125,1.51255,110900000.0
2009-11-20 10:32:00,1.51255,1.51265,1.51255,1.51255,362100000.0
2009-11-20 10:33:00,1.51255,1.51255,1.51245,1.51245,82100000.0
2009-11-20 10:34:00,1.51245,1.5125,1.51245,1.51245,41200000.0
2009-11-20 10:35:00,1.51245,1.51245,1.5124,1.51245,100200000.0
2009-11-20 10:36:00,1.51245,1.5125,1.5124,1.5124,244100000.0
2009-11-20 10:37:00,1.51245,1.5125,1.51225,1.5123,209400000.0
2009-11-20 10:38:00,1.5123,1.51235,1.5123,1.5123,301900000.0
2009-11-20 10:39:00,1.5123,1.51245,1.5123,1.51235,204400000.0
2009-11-20 10:40:00,1.51235,1.51245,1.51235,1.51235,190500000.0
2009-11-20 10:41:00,1.5124,1.5125,1.51235,1.51235,549300000.0
2009-11-20 10:42:00,1.51235,1.5125,1.51235,1.51245,677300000.0
2009-11-20 10:43:00,1.51245,1.5125,1.51235,1.51245,409300000.0
2009-11-20 10:44:00,1.51245,1.5125,1.51235,1.51245,491500000.0
2009-11-20 10:45:00,1.5124,1.51245,1.5123,1.51235,343100000.0
2009-11-20 10:46:00,1.5123,1.5124,1.5123,1.5123,292400000.0
2009-11-20 10:47:00,1.51225,1.5123,1.5121,1.5122,561400001.0
2009-11-20 10:48:00,1.51225,1.51225,1.51215,1.51215,311800000.0
2009-11-20 10:49:00,1.51225,1.51225,1.51215,1.5122,321000000.0
2009-11-20 10:50:00,1.51225,1.51235,1.5122,1.5123,171200000.0
2009-11-20 10:51:00,1.5123,1.51235,1.5122,1.51225,281100000.0
2009-11-20 10:52:00,1.5123,1.5123,1.51225,1.5123,157100000.0
2009-11-20 10:53:00,1.51225,1.5123,1.5122,1.5122,283800000.0
2009-11-20 10:54:00,1.5122,1.51255,1.5122,1.5124,264100000.0
2009-11-20 10:55:00,1.5124,1.5125,1.5124,1.51245,183600000.0
2009-11-20 10:56:00,1.51245,1.51245,1.51235,1.5124,252000000.0
2009-11-20 10:57:00,1.5124,1.51245,1.5123,1.51235,165600000.0
2009-11-20 10:58:00,1.51235,1.51235,1.5123,1.5123,207500000.0
2009-11-20 10:59:00,1.5123,1.51235,1.5123,1.51235,170000000.0
2009-11-20 11:00:00,1.51235,1.5124,1.5123,1.51235,205000001.0
2009-11-20 11:01:00,1.51235,1.51245,1.51235,1.5124,264200000.0
2009-11-20 11:02:00,1.5124,1.51245,1.51235,1.5124,339800000.0
2009-11-20 11:03:00,1.5124,1.51245,1.5123,1.5124,221000000.0
2009-11-20 11:04:00,1.5124,1.51245,1.5124,1.5124,200600000.0
2009-11-20 11:05:00,1.5124,1.5125,1.5124,1.51245,436900000.0
2009-11-20 11:06:00,1.51245,1.51245,1.5124,1.51245,246600000.0
2009-11-20 11:07:00,1.5124,1.51245,1.5124,1.51245,155200000.0
2009-11-20 11:08:00,1.5125,1.5126,1.51245,1.5125,388400000.0
2009-11-20 11:09:00,1.5125,1.51255,1.51245,1.51255,318600000.0
2009-11-20 11:10:00,1.51255,1.51255,1.5125,1.5125,272500000.0
2009-11-20 11:11:00,1.5125,1.5126,1.5125,1.51255,193500000.0
2009-11-20 11:12:00,1.5126,1.51265,1.5125,1.51255,352300000.0
2009-11-20 11:13:00,1.51255,1.51265,1.51245,1.5126,319000000.0
2009-11-20 11:14:00,1.51255,1.5127,1.5125,1.5126,235400000.0
2009-11-20 11:15:00,1.5126,1.5128,1.51255,1.5128,328800000.0
2009-11-20 11:16:00,1.5128,1.51285,1.5127,1.51275,314100000.0
2009-11-20 11:17:00,1.5127,1.5128,1.51265,1.5128,387100000.0
2009-11-20 11:18:00,1.5128,1.5128,1.5127,1.5127,348600000.0
2009-11-20 11:19:00,1.5127,1.5128,1.5127,1.51275,368600000.0
2009-11-20 11:20:00,1.5127,1.51275,1.51265,1.5127,335900000.0
2009-11-20 11:21:00,1.5127,1.5128,1.5126,1.5126,164300000.0
2009-11-20 11:22:00,1.5126,1.5128,1.51255,1.5126,454500000.0
2009-11-20 11:23:00,1.5126,1.51275,1.51245,1.51255,407400000.0
2009-11-20 11:24:00,1.51255,1.51265,1.51255,1.51265,312300001.0
2009-11-20 11:25:00,1.5127,1.51275,1.5126,1.5126,143700000.0
2009-11-20 11:26:00,1.5126,1.5127,1.5126,1.5127,96200000.0
2009-11-20 11:27:00,1.51275,1.51275,1.51265,1.5127,240100000.0
2009-11-20 11:28:00,1.5127,1.5127,1.51255,1.5126,187499997.0
2009-11-20 11:29:00,1.51255,1.5126,1.51255,1.51255,148500000.0
2009-11-20 11:30:00,1.5126,1.5126,1.51255,1.51255,207700000.0
2009-11-20 11:31:00,1.5125,1.5126,1.51245,1.51255,218900000.0
2009-11-20 11:32:00,1.51255,1.51255,1.5125,1.51255,152700000.0
2009-11-20 11:33:00,1.51255,1.5126,1.5125,1.5126,168900000.0
2009-11-20 11:34:00,1.51255,1.5126,1.5125,1.5125,193700000.0
2009-11-20 11:35:00,1.5125,1.51255,1.5125,1.5125,234900000.0
2009-11-20 11:36:00,1.5125,1.5125,1.5122,1.5123,725400000.0
2009-11-20 11:37:00,1.5123,1.5123,1.5121,1.51225,393500000.0
2009-11-20 11:38:00,1.51225,1.51245,1.51225,1.51235,565200000.0
2009-11-20 11:39:00,1.51235,1.51245,1.51225,1.51235,288000000.0
2009-11-20 11:40:00,1.51235,1.5124,1.5123,1.5124,54800000.0
2009-11-20 11:41:00,1.5124,1.5125,1.5123,1.51245,241600000.0
2009-11-20 11:42:00,1.51255,1.51255,1.5124,1.51245,334099999.0
2009-11-20 11:43:00,1.51245,1.5125,1.5124,1.5124,293600000.0
2009-11-20 11:44:00,1.5124,1.5126,1.5124,1.51245,186200000.0
2009-11-20 11:45:00,1.5125,1.5126,1.51245,1.5125,342800000.0
2009-11-20 11:46:00,1.5125,1.5126,1.5124,1.51255,308300000.0
2009-11-20 11:47:00,1.51255,1.5126,1.51245,1.51255,340300000.0
2009-11-20 11:48:00,1.51255,1.5126,1.51245,1.51245,603700000.0
2009-11-20 11:49:00,1.51245,1.5125,1.5124,1.51245,339800000.0
2009-11-20 11:50:00,1.51245,1.51255,1.5124,1.5125,235300000.0
2009-11-20 11:51:00,1.5125,1.5126,1.5124,1.51245,616900000.0
2009-11-20 11:52:00,1.51245,1.51265,1.51245,1.51255,576000000.0
2009-11-20 11:53:00,1.51255,1.5126,1.51255,1.51255,262800000.0
2009-11-20 11:54:00,1.51255,1.5126,1.5125,1.51255,271300000.0
2009-11-20 11:55:00,1.5126,1.5127,1.5125,1.51265,305100000.0
2009-11-20 11:56:00,1.51265,1.51265,1.5125,1.51255,323999999.0
2009-11-20 11:57:00,1.51255,1.51265,1.51255,1.51265,145600000.0
2009-11-20 11:58:00,1.51265,1.51285,1.5126,1.5127,353000000.0
2009-11-20 11:59:00,1.5127,1.5127,1.51265,1.5127,155000000.0
2009-11-20 12:00:00,1.51265,1.51285,1.51265,1.5128,368200000.0
2009-11-20 12:01:00,1.51275,1.5128,1.51265,1.51265,593800000.0
2009-11-20 12:02:00,1.51265,1.5127,1.51255,1.51265,603400001.0
2009-11-20 12:03:00,1.5127,1.5127,1.5125,1.51255,355300000.0
2009-11-20 12:04:00,1.5126,1.5126,1.51245,1.5125,240900001.0
2009-11-20 12:05:00,1.5125,1.5127,1.51245,1.5127,479700000.0
2009-11-20 12:06:00,1.5127,1.51285,1.51265,1.5128,225200000.0
2009-11-20 12:07:00,1.5128,1.51285,1.51275,1.5128,171900000.0
2009-11-20 12:08:00,1.5128,1.51285,1.5128,1.51285,111900000.0
2009-11-20 12:09:00,1.5128,1.51285,1.51265,1.51265,141000000.0
2009-11-20 12:10:00,1.51265,1.51275,1.51265,1.5127,314500000.0
2009-11-20 12:11:00,1.51275,1.51275,1.51265,1.5127,321800000.0
2009-11-20 12:12:00,1.5127,1.51275,1.5126,1.5126,125700000.0
2009-11-20 12:13:00,1.51265,1.51265,1.51255,1.51255,229700000.0
2009-11-20 12:14:00,1.51255,1.51255,1.51255,1.51255,297400000.0
2009-11-20 12:15:00,1.51255,1.5127,1.51255,1.51255,81400000.0
2009-11-20 12:16:00,1.5125,1.5125,1.51225,1.51225,440100000.0
2009-11-20 12:17:00,1.5123,1.51235,1.51215,1.5122,349199999.0
2009-11-20 12:18:00,1.5122,1.5123,1.5118,1.5118,364200000.0
2009-11-20 12:19:00,1.51185,1.5122,1.5118,1.5122,271700000.0
2009-11-20 12:20:00,1.51215,1.5122,1.51205,1.5121,218200000.0
2009-11-20 12:21:00,1.5121,1.5121,1.51195,1.51195,121800000.0
2009-11-20 12:22:00,1.51195,1.51195,1.51185,1.5119,91000000.0
2009-11-20 12:23:00,1.5119,1.51215,1.5119,1.5121,325400000.0
2009-11-20 12:24:00,1.5121,1.5121,1.51205,1.5121,153800000.0
2009-11-20 12:25:00,1.5121,1.5121,1.51205,1.5121,233100000.0
2009-11-20 12:26:00,1.5121,1.51215,1.51205,1.51215,91700000.0
2009-11-20 12:27:00,1.51215,1.5122,1.5121,1.5122,150600000.0
2009-11-20 12:28:00,1.51215,1.51235,1.51215,1.51235,44600000.0
2009-11-20 12:29:00,1.51235,1.51235,1.51225,1.51225,66700000.0
2009-11-20 12:30:00,1.51225,1.51235,1.51225,1.5123,58300000.0
2009-11-20 12:31:00,1.5123,1.51235,1.5123,1.5123,58400000.0
2009-11-20 12:32:00,1.51225,1.5123,1.51225,1.5123,39300000.0
2009-11-20 12:33:00,1.5123,1.5123,1.51215,1.51225,78900000.0
2009-11-20 12:34:00,1.5122,1.51235,1.5122,1.5123,60700000.0
2009-11-20 12:35:00,1.5123,1.5124,1.5122,1.5124,110200000.0
2009-11-20 12:36:00,1.5124,1.5126,1.51235,1.51255,162700000.0
2009-11-20 12:37:00,1.5126,1.5127,1.5125,1.5126,71700000.0
2009-11-20 12:38:00,1.5126,1.5126,1.51235,1.51235,84500000.0
2009-11-20 12:39:00,1.51235,1.51245,1.51235,1.51245,63600000.0
2009-11-20 12:40:00,1.51245,1.5125,1.5123,1.51235,117200000.0
2009-11-20 12:41:00,1.51235,1.51245,1.5123,1.51245,69400000.0
2009-11-20 12:42:00,1.51245,1.51245,1.5124,1.51245,65000000.0
2009-11-20 12:43:00,1.5124,1.5124,1.51215,1.51215,139200000.0
2009-11-20 12:44:00,1.5122,1.51225,1.51215,1.51225,72600000.0
2009-11-20 12:45:00,1.51225,1.51225,1.5122,1.5122,73700000.0
2009-11-20 12:46:00,1.5122,1.51225,1.5122,1.51225,61700000.0
2009-11-20 12:47:00,1.5122,1.5123,1.5122,1.51225,40700000.0
2009-11-20 12:48:00,1.51225,1.5123,1.5122,1.51225,41300000.0
2009-11-20 12:49:00,1.5123,1.5123,1.51225,1.5123,44900000.0
2009-11-20 12:50:00,1.5123,1.5123,1.51225,1.5123,81400000.0
2009-11-20 12:51:00,1.5123,1.51235,1.51225,1.51225,78300000.0
2009-11-20 12:52:00,1.5123,1.51235,1.51225,1.5123,134800000.0
2009-11-20 12:53:00,1.5123,1.5123,1.5123,1.5123,37000000.0
2009-11-20 12:54:00,1.5123,1.5124,1.51225,1.51235,108800000.0
2009-11-20 12:55:00,1.51235,1.5124,1.5123,1.51235,35000000.0
2009-11-20 12:56:00,1.51235,1.5124,1.51225,1.51235,208600000.0
2009-11-20 12:57:00,1.51235,1.5124,1.5123,1.5123,193600000.0
2009-11-20 12:58:00,1.5123,1.51235,1.51225,1.5123,232100000.0
2009-11-20 12:59:00,1.5123,1.51235,1.5123,1.51235,263900000.0
2009-11-20 13:00:00,1.51235,1.51235,1.51235,1.51235,357000000.0
2009-11-20 13:01:00,1.51235,1.5124,1.51235,1.51235,284600000.0
2009-11-20 13:02:00,1.5123,1.5124,1.5123,1.51235,291599999.0
2009-11-20 13:03:00,1.51235,1.51235,1.51225,1.5123,215800000.0
2009-11-20 13:04:00,1.5123,1.51235,1.5122,1.51235,141300000.0
2009-11-20 13:05:00,1.51235,1.51235,1.51225,1.51225,116800000.0
2009-11-20 13:06:00,1.51225,1.51235,1.51215,1.5123,224900001.0
2009-11-20 13:07:00,1.5123,1.51235,1.51225,1.51235,359200000.0
2009-11-20 13:08:00,1.5123,1.51245,1.51225,1.51235,282700000.0
2009-11-20 13:09:00,1.5123,1.51235,1.512,1.51205,322900000.0
2009-11-20 13:10:00,1.51205,1.51205,1.51205,1.51205,81900000.0
2009-11-20 13:11:00,1.5121,1.5122,1.512,1.51215,186700000.0
2009-11-20 13:12:00,1.51215,1.5122,1.512,1.512,316400000.0
2009-11-20 13:13:00,1.51205,1.51205,1.512,1.51205,159800000.0
2009-11-20 13:14:00,1.51205,1.5121,1.512,1.5121,302100000.0
2009-11-20 13:15:00,1.5121,1.51215,1.512,1.5121,167800000.0
2009-11-20 13:16:00,1.5121,1.5121,1.51205,1.51205,269600000.0
2009-11-20 13:17:00,1.512,1.5123,1.512,1.51215,435500001.0
2009-11-20 13:18:00,1.51215,1.51215,1.51205,1.5121,252900000.0
2009-11-20 13:19:00,1.51215,1.51255,1.51215,1.51255,528100000.0
2009-11-20 13:20:00,1.51245,1.51255,1.5124,1.51245,366600000.0
2009-11-20 13:21:00,1.51245,1.51255,1.51245,1.51245,262700000.0
2009-11-20 13:22:00,1.5125,1.51265,1.51245,1.51245,337500000.0
2009-11-20 13:23:00,1.5125,1.51255,1.5124,1.5124,353900000.0
2009-11-20 13:24:00,1.51245,1.5125,1.5124,1.51245,350600000.0
2009-11-20 13:25:00,1.51245,1.51255,1.5124,1.51245,165700000.0
2009-11-20 13:26:00,1.51255,1.5126,1.5124,1.51255,448200000.0
2009-11-20 13:27:00,1.51255,1.51255,1.5124,1.51255,250300000.0
2009-11-20 13:28:00,1.51255,1.5126,1.5124,1.5125,164900000.0
2009-11-20 13:29:00,1.51255,1.5126,1.51245,1.51245,213100000.0
2009-11-20 13:30:00,1.51245,1.5126,1.51245,1.51255,263800000.0
2009-11-20 13:31:00,1.51255,1.51255,1.5125,1.51255,145200000.0
2009-11-20 13:32:00,1.5125,1.5126,1.5125,1.5125,337100000.0
2009-11-20 13:33:00,1.5125,1.51265,1.5125,1.51255,229100000.0
2009-11-20 13:34:00,1.51255,1.51265,1.5125,1.51255,297100000.0
2009-11-20 13:35:00,1.51255,1.51255,1.5125,1.51255,167600000.0
2009-11-20 13:36:00,1.5126,1.51265,1.5125,1.51255,233200000.0
2009-11-20 13:37:00,1.5125,1.51255,1.51245,1.51245,288399999.0
2009-11-20 13:38:00,1.51245,1.5125,1.51245,1.5125,152800001.0
2009-11-20 13:39:00,1.5125,1.5126,1.51245,1.5125,259100000.0
2009-11-20 13:40:00,1.5125,1.5125,1.51245,1.5125,266600000.0
2009-11-20 13:41:00,1.5125,1.51255,1.5125,1.5125,135900000.0
2009-11-20 13:42:00,1.5125,1.51255,1.5125,1.51255,252300000.0
2009-11-20 13:43:00,1.51255,1.51255,1.5125,1.51255,282600000.0
2009-11-20 13:44:00,1.51255,1.5126,1.5125,1.5125,248900000.0
2009-11-20 13:45:00,1.5125,1.5125,1.51235,1.5124,398900000.0
2009-11-20 13:46:00,1.5124,1.51245,1.51225,1.5123,276200000.0
2009-11-20 13:47:00,1.5123,1.5125,1.5123,1.5124,365600000.0
2009-11-20 13:48:00,1.51245,1.51245,1.5124,1.5124,276300000.0
2009-11-20 13:49:00,1.5124,1.5125,1.5124,1.5124,434500000.0
2009-11-20 13:50:00,1.5124,1.5125,1.5124,1.5124,443900000.0
2009-11-20 13:51:00,1.5125,1.51255,1.51245,1.51245,283400000.0
2009-11-20 13:52:00,1.51245,1.5126,1.51245,1.5125,605400000.0
2009-11-20 13:53:00,1.51255,1.51285,1.5125,1.51285,431900000.0
2009-11-20 13:54:00,1.5128,1.51285,1.5127,1.5128,265900000.0
2009-11-20 13:55:00,1.5127,1.51285,1.51265,1.51265,258200000.0
2009-11-20 13:56:00,1.51265,1.5127,1.5126,1.5126,539900000.0
2009-11-20 13:57:00,1.5126,1.51265,1.51255,1.5126,301800000.0
2009-11-20 13:58:00,1.5126,1.5126,1.5124,1.5124,463300000.0
2009-11-20 13:59:00,1.5124,1.51245,1.5123,1.5124,378900000.0
2009-11-20 14:00:00,1.5124,1.5125,1.5123,1.5124,441400000.0
2009-11-20 14:01:00,1.5124,1.5124,1.5122,1.5123,585000001.0
2009-11-20 14:02:00,1.51235,1.51235,1.51225,1.5123,537300000.0
2009-11-20 14:03:00,1.51225,1.51235,1.51225,1.51225,380800000.0
2009-11-20 14:04:00,1.51225,1.51245,1.51215,1.51235,456000000.0
2009-11-20 14:05:00,1.51235,1.5124,1.51225,1.5123,639300000.0
2009-11-20 14:06:00,1.5123,1.51255,1.5123,1.5125,584200000.0
2009-11-20 14:07:00,1.5125,1.5126,1.51235,1.5124,577100000.0
2009-11-20 14:08:00,1.5124,1.51285,1.5124,1.51285,652600000.0
2009-11-20 14:09:00,1.5128,1.51315,1.51275,1.5131,647299999.0
2009-11-20 14:10:00,1.51315,1.51335,1.51295,1.5131,624400000.0
2009-11-20 14:11:00,1.5131,1.51315,1.5129,1.51295,443900000.0
2009-11-20 14:12:00,1.51295,1.51295,1.5126,1.51275,416300000.0
2009-11-20 14:13:00,1.51275,1.5128,1.51265,1.51265,463400000.0
2009-11-20 14:14:00,1.51265,1.5129,1.51265,1.51275,378600000.0
2009-11-20 14:15:00,1.51275,1.5131,1.51275,1.5128,483000000.0
2009-11-20 14:16:00,1.5128,1.5128,1.51265,1.51275,458600000.0
2009-11-20 14:17:00,1.51275,1.51295,1.51275,1.5129,347600000.0
2009-11-20 14:18:00,1.51295,1.513,1.5128,1.5129,367300000.0
2009-11-20 14:19:00,1.51295,1.513,1.5129,1.51295,211700000.0
2009-11-20 14:20:00,1.51295,1.513,1.5128,1.5129,422300000.0
2009-11-20 14:21:00,1.5129,1.51305,1.5129,1.51295,315400000.0
2009-11-20 14:22:00,1.51295,1.5131,1.5129,1.513,326200000.0
2009-11-20 14:23:00,1.513,1.51305,1.5129,1.513,348200000.0
2009-11-20 14:24:00,1.51305,1.5131,1.51285,1.51295,567700000.0
2009-11-20 14:25:00,1.51295,1.513,1.51285,1.51285,561800000.0
2009-11-20 14:26:00,1.51285,1.513,1.51285,1.51285,383300000.0
2009-11-20 14:27:00,1.5129,1.51295,1.51285,1.51285,366500000.0
2009-11-20 14:28:00,1.51285,1.51295,1.51285,1.51295,239600000.0
2009-11-20 14:29:00,1.51295,1.51305,1.5129,1.513,276300000.0
2009-11-20 14:30:00,1.513,1.513,1.5128,1.51295,332100000.0
2009-11-20 14:31:00,1.513,1.513,1.5129,1.51295,316200000.0
2009-11-20 14:32:00,1.51295,1.51295,1.5129,1.5129,88100000.0
2009-11-20 14:33:00,1.51295,1.51295,1.51285,1.5129,253000000.0
2009-11-20 14:34:00,1.51295,1.51295,1.5129,1.5129,191700000.0
2009-11-20 14:35:00,1.5129,1.51295,1.5128,1.5129,568500000.0
2009-11-20 14:36:00,1.5129,1.51305,1.51285,1.51295,327100000.0
2009-11-20 14:37:00,1.51295,1.51305,1.5129,1.51295,405100000.0
2009-11-20 14:38:00,1.513,1.51305,1.51285,1.51305,335500000.0
2009-11-20 14:39:00,1.513,1.51315,1.5129,1.51295,490000000.0
2009-11-20 14:40:00,1.51295,1.51305,1.5129,1.513,581900000.0
2009-11-20 14:41:00,1.513,1.51325,1.513,1.5132,581800000.0
2009-11-20 14:42:00,1.5132,1.5132,1.513,1.51305,583300000.0
2009-11-20 14:43:00,1.5131,1.51315,1.5129,1.51295,457900000.0
2009-11-20 14:44:00,1.51295,1.51305,1.5129,1.51295,441200000.0
2009-11-20 14:45:00,1.51295,1.513,1.51285,1.5129,240800000.0
2009-11-20 14:46:00,1.5129,1.51305,1.51285,1.5129,256800000.0
2009-11-20 14:47:00,1.5129,1.5129,1.51285,1.51285,297800000.0
2009-11-20 14:48:00,1.5129,1.51295,1.5128,1.51285,319300000.0
2009-11-20 14:49:00,1.5129,1.513,1.5129,1.51295,638300000.0
2009-11-20 14:50:00,1.51295,1.51305,1.51285,1.51285,357400000.0
2009-11-20 14:51:00,1.51285,1.5129,1.51285,1.51285,78700000.0
2009-11-20 14:52:00,1.51285,1.51285,1.5128,1.51285,92900000.0
2009-11-20 14:53:00,1.51285,1.51285,1.51275,1.5128,151500000.0
2009-11-20 14:54:00,1.51285,1.51285,1.51275,1.51275,167100000.0
2009-11-20 14:55:00,1.5128,1.5128,1.5127,1.51275,156900000.0
2009-11-20 14:56:00,1.51275,1.5128,1.5126,1.51265,371400000.0
2009-11-20 14:57:00,1.51265,1.5127,1.5126,1.5126,461500000.0
2009-11-20 14:58:00,1.5126,1.5127,1.51255,1.51265,367599999.0
2009-11-20 14:59:00,1.51265,1.51265,1.51255,1.51265,100700000.0
2009-11-20 15:00:00,1.51265,1.51265,1.51195,1.5121,492200001.0
2009-11-20 15:01:00,1.5121,1.5122,1.5121,1.5121,346000000.0
2009-11-20 15:02:00,1.5121,1.51235,1.51205,1.51215,262800000.0
2009-11-20 15:03:00,1.5122,1.5124,1.5122,1.5124,450500000.0
2009-11-20 15:04:00,1.5124,1.51245,1.5124,1.51245,239500000.0
2009-11-20 15:05:00,1.51245,1.51245,1.5124,1.51245,164800000.0
2009-11-20 15:06:00,1.51245,1.5125,1.5124,1.5124,280600000.0
2009-11-20 15:07:00,1.5124,1.5125,1.5124,1.51245,183200000.0
2009-11-20 15:08:00,1.51245,1.5125,1.5124,1.51245,266100000.0
2009-11-20 15:09:00,1.51245,1.51255,1.51245,1.5125,675400000.0
2009-11-20 15:10:00,1.5125,1.5125,1.5125,1.5125,337100000.0
2009-11-20 15:11:00,1.5125,1.5126,1.51245,1.51255,407500000.0
2009-11-20 15:12:00,1.51255,1.5126,1.51245,1.5125,564300000.0
2009-11-20 15:13:00,1.5125,1.5126,1.51245,1.51255,357100001.0
2009-11-20 15:14:00,1.5125,1.51255,1.51245,1.5125,285900000.0
2009-11-20 15:15:00,1.5125,1.51255,1.5125,1.5125,123500000.0
2009-11-20 15:16:00,1.5125,1.5126,1.5125,1.51255,368400000.0
2009-11-20 15:17:00,1.5126,1.5127,1.51255,1.5127,127300000.0
2009-11-20 15:18:00,1.5127,1.51275,1.51255,1.51255,257499999.0
2009-11-20 15:19:00,1.5125,1.51265,1.5125,1.51265,124700000.0
2009-11-20 15:20:00,1.51265,1.5127,1.5126,1.5126,312600000.0
2009-11-20 15:21:00,1.5126,1.51265,1.5126,1.5126,257800000.0
2009-11-20 15:22:00,1.5126,1.51265,1.5126,1.51265,96800000.0
2009-11-20 15:23:00,1.51265,1.51275,1.5126,1.51265,425000000.0
2009-11-20 15:24:00,1.5127,1.5127,1.51265,1.51265,180000000.0
2009-11-20 15:25:00,1.51265,1.5127,1.51265,1.51265,327100000.0
2009-11-20 15:26:00,1.51265,1.5127,1.51265,1.51265,312200000.0
2009-11-20 15:27:00,1.51265,1.5127,1.51265,1.5127,250700000.0
2009-11-20 15:28:00,1.5127,1.5127,1.51265,1.51265,79200000.0
2009-11-20 15:29:00,1.51265,1.5127,1.5126,1.51265,266000000.0
2009-11-20 15:30:00,1.51265,1.51265,1.5126,1.5126,232100000.0
2009-11-20 15:31:00,1.5126,1.51265,1.5126,1.5126,264000000.0
2009-11-20 15:32:00,1.5126,1.5127,1.51255,1.5126,218400000.0
2009-11-20 15:33:00,1.5126,1.51265,1.51255,1.51265,211000000.0
2009-11-20 15:34:00,1.5126,1.51265,1.51255,1.5126,300400000.0
2009-11-20 15:35:00,1.51255,1.5126,1.51255,1.51255,176300000.0
2009-11-20 15:36:00,1.51255,1.51255,1.51235,1.5124,250300000.0
2009-11-20 15:37:00,1.5124,1.5124,1.5123,1.51235,318299999.0
2009-11-20 15:38:00,1.51235,1.5124,1.51215,1.51235,409800000.0
2009-11-20 15:39:00,1.51235,1.51235,1.51225,1.5123,202900001.0
2009-11-20 15:40:00,1.5123,1.51235,1.51225,1.51235,423500000.0
2009-11-20 15:41:00,1.51235,1.5124,1.51235,1.51235,261300000.0
2009-11-20 15:42:00,1.51235,1.5124,1.51235,1.5124,357400000.0
2009-11-20 15:43:00,1.5124,1.51245,1.5124,1.51245,382900000.0
2009-11-20 15:44:00,1.51245,1.51255,1.51245,1.5125,170200000.0
2009-11-20 15:45:00,1.5125,1.51255,1.51245,1.51245,183400000.0
2009-11-20 15:46:00,1.51245,1.51245,1.51245,1.51245,57900000.0
2009-11-20 15:47:00,1.51245,1.51245,1.5123,1.5124,502099999.0
2009-11-20 15:48:00,1.5124,1.51245,1.5123,1.5124,387200001.0
2009-11-20 15:49:00,1.5124,1.51245,1.5124,1.5124,235100000.0
2009-11-20 15:50:00,1.5124,1.51245,1.5124,1.51245,100500000.0
2009-11-20 15:51:00,1.51245,1.5125,1.5124,1.5125,169400000.0
2009-11-20 15:52:00,1.51245,1.51245,1.51245,1.51245,61800000.0
2009-11-20 15:53:00,1.51245,1.5125,1.51245,1.51245,107700000.0
2009-11-20 15:54:00,1.51245,1.51245,1.5124,1.51245,191800000.0
2009-11-20 15:55:00,1.51245,1.51245,1.51235,1.51245,388600000.0
2009-11-20 15:56:00,1.51245,1.51255,1.5124,1.51245,253300000.0
2009-11-20 15:57:00,1.51245,1.51255,1.51245,1.51255,491700000.0
2009-11-20 15:58:00,1.5125,1.51255,1.51245,1.5125,820399999.0
2009-11-20 15:59:00,1.5125,1.5125,1.51245,1.5125,430900000.0
2009-11-20 16:00:00,1.5125,1.51255,1.51235,1.51235,594500001.0
2009-11-20 16:01:00,1.5124,1.51255,1.51235,1.51245,419000000.0
2009-11-20 16:02:00,1.51245,1.5125,1.51235,1.5124,436900000.0
2009-11-20 16:03:00,1.5124,1.51245,1.51235,1.5124,293400000.0
2009-11-20 16:04:00,1.5124,1.51255,1.5124,1.5125,414700000.0
2009-11-20 16:05:00,1.5125,1.51265,1.5125,1.5126,516400000.0
2009-11-20 16:06:00,1.51255,1.51255,1.51245,1.5125,467000000.0
2009-11-20 16:07:00,1.5125,1.51255,1.51245,1.5125,158100000.0
2009-11-20 16:08:00,1.5125,1.51255,1.51245,1.51245,251100000.0
2009-11-20 16:09:00,1.5125,1.51255,1.51245,1.5125,265800000.0
2009-11-20 16:10:00,1.5125,1.5125,1.5124,1.5125,427399999.0
2009-11-20 16:11:00,1.5125,1.51255,1.51245,1.5125,235800000.0
2009-11-20 16:12:00,1.5125,1.51255,1.5125,1.51255,184700000.0
2009-11-20 16:13:00,1.51255,1.51255,1.5125,1.5125,269200000.0
2009-11-20 16:14:00,1.5125,1.51255,1.5125,1.5125,161700000.0
2009-11-20 16:15:00,1.5125,1.51255,1.5125,1.51255,224400000.0
2009-11-20 16:16:00,1.51255,1.51255,1.51245,1.5125,252200000.0
2009-11-20 16:17:00,1.5125,1.51265,1.5125,1.5126,139200000.0
2009-11-20 16:18:00,1.5126,1.5126,1.51255,1.51255,135800000.0
2009-11-20 16:19:00,1.5126,1.51275,1.51255,1.5127,272000000.0
2009-11-20 16:20:00,1.5127,1.51275,1.5126,1.5127,332500000.0
2009-11-20 16:21:00,1.51265,1.51275,1.5126,1.5126,406799999.0
2009-11-20 16:22:00,1.51265,1.51265,1.5126,1.5126,364300000.0
2009-11-20 16:23:00,1.5126,1.5127,1.5126,1.5126,213900000.0
2009-11-20 16:24:00,1.5126,1.5128,1.5126,1.51275,301600000.0
2009-11-20 16:25:00,1.51275,1.5128,1.51265,1.51275,179700000.0
2009-11-20 16:26:00,1.51275,1.51285,1.51275,1.51285,285000000.0
2009-11-20 16:27:00,1.51285,1.5129,1.5128,1.5128,531299997.0
2009-11-20 16:28:00,1.5128,1.5129,1.5127,1.5127,327400000.0
2009-11-20 16:29:00,1.5127,1.51275,1.51265,1.5127,364599997.0
2009-11-20 16:30:00,1.5127,1.51275,1.51265,1.5127,396600000.0
2009-11-20 16:31:00,1.5127,1.5128,1.51265,1.51275,399200000.0
2009-11-20 16:32:00,1.51275,1.5128,1.51275,1.5128,134100000.0
2009-11-20 16:33:00,1.5128,1.5128,1.51275,1.51275,64000000.0
2009-11-20 16:34:00,1.51275,1.5128,1.5127,1.51275,281000000.0
2009-11-20 16:35:00,1.51275,1.5128,1.51275,1.51275,293200000.0
2009-11-20 16:36:00,1.51275,1.5128,1.5127,1.51275,412100000.0
2009-11-20 16:37:00,1.51275,1.51285,1.5127,1.51285,595100001.0
2009-11-20 16:38:00,1.51285,1.5129,1.5128,1.51285,551200001.0
2009-11-20 16:39:00,1.51285,1.51295,1.5128,1.5129,851399998.0
2009-11-20 16:40:00,1.513,1.513,1.5128,1.5129,655900000.0
2009-11-20 16:41:00,1.5128,1.513,1.5128,1.5129,438300000.0
2009-11-20 16:42:00,1.51285,1.513,1.51285,1.51295,481799999.0
2009-11-20 16:43:00,1.51295,1.51295,1.5128,1.5128,482299997.0
2009-11-20 16:44:00,1.5128,1.51285,1.51275,1.5128,466800000.0
2009-11-20 16:45:00,1.5128,1.51285,1.51275,1.5128,447900001.0
2009-11-20 16:46:00,1.51285,1.5129,1.51275,1.51285,786599998.0
2009-11-20 16:47:00,1.5129,1.5129,1.51275,1.51285,892100001.0
2009-11-20 16:48:00,1.51285,1.5129,1.5128,1.51285,482499999.0
2009-11-20 16:49:00,1.5129,1.5129,1.51285,1.5129,194900000.0
2009-11-20 16:50:00,1.5129,1.513,1.51285,1.513,756000004.0
2009-11-20 16:51:00,1.513,1.513,1.5129,1.5129,763499998.0
2009-11-20 16:52:00,1.51295,1.513,1.5129,1.513,935600007.0
2009-11-20 16:53:00,1.513,1.513,1.51295,1.51295,389000000.0
2009-11-20 16:54:00,1.5129,1.51305,1.5129,1.513,280800000.0
2009-11-20 16:55:00,1.51295,1.513,1.5129,1.513,307600000.0
2009-11-20 16:56:00,1.513,1.513,1.51295,1.51295,325300000.0
2009-11-20 16:57:00,1.51295,1.513,1.5129,1.5129,279800000.0
2009-11-20 16:58:00,1.5129,1.51295,1.51285,1.5129,446200000.0
2009-11-20 16:59:00,1.5129,1.51305,1.5129,1.51295,217500000.0
2009-11-20 17:00:00,1.51295,1.513,1.5129,1.51295,221800000.0
2009-11-20 17:01:00,1.51295,1.513,1.5129,1.51295,503700000.0
2009-11-20 17:02:00,1.51295,1.51295,1.51275,1.5128,241700000.0
2009-11-20 17:03:00,1.5128,1.51285,1.5128,1.51285,248400000.0
2009-11-20 17:04:00,1.51285,1.51295,1.5128,1.51295,323100000.0
2009-11-20 17:05:00,1.51295,1.513,1.5129,1.513,322300000.0
2009-11-20 17:06:00,1.513,1.51305,1.51295,1.513,581500000.0
2009-11-20 17:07:00,1.513,1.5131,1.513,1.5131,196100000.0
2009-11-20 17:08:00,1.5131,1.5131,1.51305,1.51305,212100000.0
2009-11-20 17:09:00,1.51305,1.5131,1.513,1.5131,162600000.0
2009-11-20 17:10:00,1.5131,1.51315,1.513,1.51305,205200000.0
2009-11-20 17:11:00,1.51305,1.5131,1.513,1.51305,258500000.0
2009-11-20 17:12:00,1.51305,1.5131,1.51295,1.5131,324100000.0
2009-11-20 17:13:00,1.5131,1.5131,1.513,1.51305,148900000.0
2009-11-20 17:14:00,1.51305,1.5131,1.513,1.51305,367500000.0
2009-11-20 17:15:00,1.51305,1.5131,1.51295,1.51305,252900000.0
2009-11-20 17:16:00,1.51305,1.5131,1.513,1.513,175700000.0
2009-11-20 17:17:00,1.51305,1.5131,1.513,1.51305,111600000.0
2009-11-20 17:18:00,1.51305,1.51305,1.513,1.513,88650000.0
2009-11-20 17:19:00,1.513,1.5132,1.513,1.51315,275500000.0
2009-11-20 17:20:00,1.51315,1.51325,1.5131,1.51315,518800000.0
2009-11-20 17:21:00,1.51315,1.51315,1.5131,1.5131,391100000.0
2009-11-20 17:22:00,1.5131,1.51315,1.51305,1.5131,243500000.0
2009-11-20 17:23:00,1.5131,1.51315,1.51305,1.51315,364699999.0
2009-11-20 17:24:00,1.51315,1.51315,1.5131,1.5131,265200000.0
2009-11-20 17:25:00,1.5131,1.5131,1.51305,1.5131,231800000.0
2009-11-20 17:26:00,1.5131,1.5132,1.51305,1.5131,267900000.0
2009-11-20 17:27:00,1.5131,1.5131,1.51305,1.5131,124800000.0
2009-11-20 17:28:00,1.5131,1.51315,1.51305,1.5131,334000001.0
2009-11-20 17:29:00,1.5131,1.51315,1.51305,1.5131,227400001.0
2009-11-20 17:30:00,1.5131,1.51315,1.51305,1.51305,315300000.0
2009-11-20 17:31:00,1.51305,1.5131,1.513,1.51305,191700000.0
2009-11-20 17:32:00,1.51305,1.5132,1.51305,1.51315,333400000.0
2009-11-20 17:33:00,1.51315,1.51325,1.5131,1.5132,200600000.0
2009-11-20 17:34:00,1.5132,1.5132,1.51305,1.51305,174900000.0
2009-11-20 17:35:00,1.51305,1.51335,1.51305,1.51325,274500000.0
2009-11-20 17:36:00,1.51325,1.5134,1.51325,1.51325,337200000.0
2009-11-20 17:37:00,1.51325,1.51335,1.5132,1.5133,403099999.0
2009-11-20 17:38:00,1.5133,1.5133,1.5132,1.51325,614700002.0
2009-11-20 17:39:00,1.51325,1.5133,1.51325,1.51325,434200000.0
2009-11-20 17:40:00,1.5133,1.5133,1.5132,1.51325,373100000.0
2009-11-20 17:41:00,1.51325,1.5133,1.51325,1.51325,423400000.0
2009-11-20 17:42:00,1.5133,1.51335,1.51325,1.5133,622300000.0
2009-11-20 17:43:00,1.51325,1.51335,1.5132,1.51325,510200000.0
2009-11-20 17:44:00,1.51325,1.51325,1.5132,1.51325,342600000.0
2009-11-20 17:45:00,1.51325,1.51325,1.51325,1.51325,356200000.0
2009-11-20 17:46:00,1.51325,1.51325,1.51315,1.5132,359500001.0
2009-11-20 17:47:00,1.5132,1.51325,1.51315,1.5132,172500000.0
2009-11-20 17:48:00,1.51325,1.51325,1.5132,1.5132,213500000.0
2009-11-20 17:49:00,1.5132,1.5133,1.5132,1.51325,129200000.0
2009-11-20 17:50:00,1.51325,1.5133,1.51325,1.51325,227200000.0
2009-11-20 17:51:00,1.51325,1.5133,1.5132,1.5132,241800000.0
2009-11-20 17:52:00,1.5132,1.51325,1.51315,1.5132,310900000.0
2009-11-20 17:53:00,1.5132,1.5132,1.51315,1.51315,99000000.0
2009-11-20 17:54:00,1.51315,1.51315,1.5131,1.51315,309000000.0
2009-11-20 17:55:00,1.51315,1.5132,1.5131,1.5131,191000000.0
2009-11-20 17:56:00,1.5131,1.5133,1.5131,1.5132,316500000.0
2009-11-20 17:57:00,1.51325,1.5134,1.51325,1.5133,312500000.0
2009-11-20 17:58:00,1.5133,1.51335,1.51325,1.51335,179600000.0
2009-11-20 17:59:00,1.51335,1.51365,1.51325,1.5136,263300000.0
2009-11-20 18:00:00,1.5136,1.5137,1.51345,1.51345,326300000.0
2009-11-20 18:01:00,1.5134,1.5134,1.5133,1.51335,318300000.0
2009-11-20 18:02:00,1.51335,1.5135,1.5133,1.5134,218100000.0
2009-11-20 18:03:00,1.5134,1.5135,1.51335,1.51335,207700000.0
2009-11-20 18:04:00,1.51335,1.5134,1.5133,1.51335,412400000.0
2009-11-20 18:05:00,1.51335,1.5135,1.51335,1.51345,443900000.0
2009-11-20 18:06:00,1.51345,1.5135,1.5134,1.5134,390500000.0
2009-11-20 18:07:00,1.5134,1.5135,1.5134,1.51345,135200000.0
2009-11-20 18:08:00,1.51345,1.5135,1.51345,1.51345,147300000.0
2009-11-20 18:09:00,1.51345,1.5135,1.5134,1.51345,204100000.0
2009-11-20 18:10:00,1.5134,1.5136,1.5134,1.5135,276700000.0
2009-11-20 18:11:00,1.5135,1.51355,1.51345,1.51345,160400000.0
2009-11-20 18:12:00,1.51345,1.5135,1.51345,1.5135,108300000.0
2009-11-20 18:13:00,1.5135,1.51355,1.51345,1.5135,376900000.0
2009-11-20 18:14:00,1.5135,1.5136,1.5135,1.51355,299700000.0
2009-11-20 18:15:00,1.5136,1.5136,1.51345,1.51355,330100000.0
2009-11-20 18:16:00,1.51355,1.51355,1.51345,1.51345,493900000.0
2009-11-20 18:17:00,1.5135,1.5136,1.5134,1.51355,522600000.0
2009-11-20 18:18:00,1.51365,1.51365,1.5135,1.5136,282300000.0
2009-11-20 18:19:00,1.5136,1.5137,1.51355,1.5137,407100000.0
2009-11-20 18:20:00,1.5136,1.51365,1.51355,1.51355,290900000.0
2009-11-20 18:21:00,1.51355,1.5136,1.51345,1.51355,357800000.0
2009-11-20 18:22:00,1.51355,1.5136,1.51345,1.5135,423700000.0
2009-11-20 18:23:00,1.5135,1.5135,1.51345,1.51345,333200000.0
2009-11-20 18:24:00,1.51345,1.5135,1.5134,1.51345,405600000.0
2009-11-20 18:25:00,1.5135,1.5135,1.51345,1.51345,463900000.0
2009-11-20 18:26:00,1.51345,1.5135,1.5134,1.51345,100200000.0
2009-11-20 18:27:00,1.51345,1.51345,1.5133,1.51335,395800000.0
2009-11-20 18:28:00,1.51335,1.5134,1.51325,1.51335,262000000.0
2009-11-20 18:29:00,1.51335,1.51335,1.51325,1.5133,350000000.0
2009-11-20 18:30:00,1.5133,1.5133,1.5132,1.5133,488700000.0
2009-11-20 18:31:00,1.5133,1.5134,1.51325,1.51335,220900000.0
2009-11-20 18:32:00,1.51335,1.5134,1.5133,1.5134,186700000.0
2009-11-20 18:33:00,1.5134,1.5134,1.5134,1.5134,100800000.0
2009-11-20 18:34:00,1.5134,1.5134,1.5134,1.5134,26400000.0
2009-11-20 18:35:00,1.5134,1.5134,1.5134,1.5134,57600000.0
2009-11-20 18:36:00,1.51335,1.51335,1.5133,1.5133,69600000.0
2009-11-20 18:37:00,1.51335,1.51335,1.5133,1.51335,97100000.0
2009-11-20 18:38:00,1.51335,1.51335,1.51325,1.51335,202600001.0
2009-11-20 18:39:00,1.51335,1.5134,1.5133,1.51335,149500000.0
2009-11-20 18:40:00,1.51335,1.5134,1.5133,1.51335,219500000.0
2009-11-20 18:41:00,1.51335,1.5134,1.51335,1.51335,136200000.0
2009-11-20 18:42:00,1.51335,1.51345,1.51335,1.5134,337200000.0
2009-11-20 18:43:00,1.5134,1.51345,1.5133,1.51345,197700000.0
2009-11-20 18:44:00,1.5134,1.51345,1.51335,1.51335,200900000.0
2009-11-20 18:45:00,1.51335,1.5135,1.51335,1.5134,309100000.0
2009-11-20 18:46:00,1.5134,1.51345,1.5134,1.5134,236800000.0
2009-11-20 18:47:00,1.5134,1.5135,1.5134,1.51345,156800000.0
2009-11-20 18:48:00,1.51345,1.51355,1.5134,1.51345,286000000.0
2009-11-20 18:49:00,1.51345,1.5135,1.5134,1.5135,348500000.0
2009-11-20 18:50:00,1.5135,1.5135,1.5134,1.5134,307200000.0
2009-11-20 18:51:00,1.5134,1.5134,1.51335,1.5134,191300000.0
2009-11-20 18:52:00,1.5134,1.5134,1.51335,1.5134,165200000.0
2009-11-20 18:53:00,1.51335,1.5134,1.51335,1.5134,115800000.0
2009-11-20 18:54:00,1.5134,1.51345,1.5134,1.51345,50400000.0
2009-11-20 18:55:00,1.51345,1.51345,1.51335,1.51335,189500000.0
2009-11-20 18:56:00,1.51335,1.5134,1.5133,1.51335,324400000.0
2009-11-20 18:57:00,1.51335,1.51345,1.51335,1.5134,251000000.0
2009-11-20 18:58:00,1.5134,1.51345,1.5134,1.5134,188200000.0
2009-11-20 18:59:00,1.5134,1.5135,1.5134,1.51345,272100000.0
2009-11-20 19:00:00,1.51345,1.51345,1.5133,1.51345,295500000.0
2009-11-20 19:01:00,1.51345,1.5135,1.51335,1.51345,257100000.0
2009-11-20 19:02:00,1.51345,1.51345,1.51335,1.5134,191700000.0
2009-11-20 19:03:00,1.51335,1.5134,1.51335,1.5134,315800000.0
2009-11-20 19:04:00,1.5134,1.5134,1.5133,1.51335,132900000.0
2009-11-20 19:05:00,1.51335,1.51335,1.5132,1.51335,204700000.0
2009-11-20 19:06:00,1.51335,1.51335,1.5132,1.5133,121300000.0
2009-11-20 19:07:00,1.5133,1.51335,1.51325,1.5133,186200000.0
2009-11-20 19:08:00,1.5133,1.51335,1.5132,1.5132,249100000.0
2009-11-20 19:09:00,1.5132,1.5132,1.51315,1.51315,201000000.0
2009-11-20 19:10:00,1.51315,1.5134,1.51315,1.51335,144500000.0
2009-11-20 19:11:00,1.5133,1.51335,1.5132,1.51325,138900000.0
2009-11-20 19:12:00,1.51325,1.5133,1.51325,1.51325,204500000.0
2009-11-20 19:13:00,1.51325,1.5133,1.51325,1.51325,100400000.0
2009-11-20 19:14:00,1.51325,1.51335,1.51325,1.51325,263500000.0
2009-11-20 19:15:00,1.51325,1.5133,1.51325,1.51325,127200000.0
2009-11-20 19:16:00,1.51325,1.5133,1.51325,1.51325,109200000.0
2009-11-20 19:17:00,1.51325,1.51335,1.51325,1.5133,86200000.0
2009-11-20 19:18:00,1.5133,1.5133,1.51315,1.51315,60300000.0
2009-11-20 19:19:00,1.51315,1.5132,1.5131,1.5132,209400000.0
2009-11-20 19:20:00,1.5132,1.51325,1.51315,1.51315,174800000.0
2009-11-20 19:21:00,1.5132,1.5132,1.51305,1.5131,264700000.0
2009-11-20 19:22:00,1.5131,1.51315,1.513,1.51305,391400000.0
2009-11-20 19:23:00,1.513,1.513,1.5129,1.51295,151200000.0
2009-11-20 19:24:00,1.51295,1.513,1.5129,1.51295,105400000.0
2009-11-20 19:25:00,1.51295,1.51295,1.51285,1.51295,187500000.0
2009-11-20 19:26:00,1.51295,1.513,1.5128,1.513,137300000.0
2009-11-20 19:27:00,1.513,1.513,1.513,1.513,37600000.0
2009-11-20 19:28:00,1.513,1.513,1.51295,1.51295,128900000.0
2009-11-20 19:29:00,1.51295,1.51295,1.51285,1.51285,105000000.0
2009-11-20 19:30:00,1.51285,1.51285,1.5128,1.5128,73600000.0
2009-11-20 19:31:00,1.5128,1.5134,1.5128,1.5132,205800000.0
2009-11-20 19:32:00,1.5132,1.51345,1.51305,1.5131,272200000.0
2009-11-20 19:33:00,1.5131,1.5131,1.513,1.51305,285700000.0
2009-11-20 19:34:00,1.51305,1.51305,1.513,1.51305,160700000.0
2009-11-20 19:35:00,1.51305,1.5132,1.513,1.51315,129400000.0
2009-11-20 19:36:00,1.5132,1.51325,1.5131,1.5131,353900000.0
2009-11-20 19:37:00,1.5131,1.51315,1.5129,1.5129,232600000.0
2009-11-20 19:38:00,1.51285,1.5129,1.5128,1.51285,80800000.0
2009-11-20 19:39:00,1.51285,1.5129,1.51275,1.51275,123200000.0
2009-11-20 19:40:00,1.51275,1.5128,1.51275,1.5128,139800000.0
2009-11-20 19:41:00,1.5128,1.51285,1.51275,1.51275,170800000.0
2009-11-20 19:42:00,1.51275,1.5128,1.51275,1.5128,135500000.0
2009-11-20 19:43:00,1.51275,1.5128,1.51275,1.5128,193200000.0
2009-11-20 19:44:00,1.5128,1.5128,1.5128,1.5128,52800000.0
2009-11-20 19:45:00,1.5128,1.51285,1.51275,1.5128,115300000.0
2009-11-20 19:46:00,1.51285,1.51285,1.5128,1.5128,146700000.0
2009-11-20 19:47:00,1.5128,1.5128,1.5128,1.5128,36800000.0
2009-11-20 19:48:00,1.5128,1.51285,1.5128,1.5128,73300000.0
2009-11-20 19:49:00,1.51285,1.51285,1.5128,1.51285,67700000.0
2009-11-20 19:50:00,1.51285,1.51285,1.5128,1.51285,114800000.0
2009-11-20 19:51:00,1.51285,1.51285,1.5128,1.5128,43400000.0
2009-11-20 19:52:00,1.5128,1.5128,1.51275,1.5128,154000000.0
2009-11-20 19:53:00,1.5128,1.5128,1.51265,1.51275,350200000.0
2009-11-20 19:54:00,1.5127,1.5128,1.51265,1.51275,288700000.0
2009-11-20 19:55:00,1.51275,1.5128,1.5127,1.51275,215100000.0
2009-11-20 19:56:00,1.51275,1.51275,1.51265,1.5127,207600000.0
2009-11-20 19:57:00,1.5127,1.51275,1.51265,1.5127,122400000.0
2009-11-20 19:58:00,1.51265,1.51275,1.51265,1.51275,133800000.0
2009-11-20 19:59:00,1.51275,1.5128,1.51275,1.51275,131200000.0
2009-11-20 20:00:00,1.51275,1.5128,1.51275,1.5128,176900000.0
2009-11-20 20:01:00,1.5128,1.51285,1.5128,1.51285,187600000.0
2009-11-20 20:02:00,1.51285,1.51295,1.51275,1.5128,45900000.0
2009-11-20 20:03:00,1.5128,1.51285,1.5128,1.5128,173700000.0
2009-11-20 20:04:00,1.51285,1.51285,1.51285,1.51285,26400000.0
2009-11-20 20:05:00,1.51285,1.51285,1.51275,1.5128,112800000.0
2009-11-20 20:06:00,1.51275,1.51285,1.5127,1.5128,141400000.0
2009-11-20 20:07:00,1.5128,1.51285,1.5127,1.5127,157600000.0
2009-11-20 20:08:00,1.51275,1.51275,1.5127,1.5127,139400000.0
2009-11-20 20:09:00,1.51275,1.51275,1.5127,1.5127,71600000.0
2009-11-20 20:10:00,1.5127,1.5128,1.5127,1.5127,210800000.0
2009-11-20 20:11:00,1.5127,1.5128,1.5127,1.51275,228800000.0
2009-11-20 20:12:00,1.51275,1.5128,1.51275,1.5128,110400000.0
2009-11-20 20:13:00,1.5128,1.5128,1.5128,1.5128,89600000.0
2009-11-20 20:14:00,1.5128,1.5128,1.51275,1.5128,114700000.0
2009-11-20 20:15:00,1.5128,1.5128,1.5128,1.5128,122300000.0
2009-11-20 20:16:00,1.5128,1.51285,1.5128,1.5128,354200000.0
2009-11-20 20:17:00,1.51275,1.5129,1.51275,1.5129,294799999.0
2009-11-20 20:18:00,1.5129,1.5129,1.51285,1.5129,355700000.0
2009-11-20 20:19:00,1.5129,1.51295,1.51275,1.51275,295700000.0
2009-11-20 20:20:00,1.51275,1.51275,1.5127,1.51275,175900000.0
2009-11-20 20:21:00,1.5127,1.51285,1.5127,1.5128,223800000.0
2009-11-20 20:22:00,1.5128,1.51285,1.51275,1.51285,164599999.0
2009-11-20 20:23:00,1.51285,1.51285,1.51275,1.51275,148600000.0
2009-11-20 20:24:00,1.5128,1.51285,1.51275,1.5128,148000000.0
2009-11-20 20:25:00,1.51285,1.51285,1.51275,1.5128,61500000.0
2009-11-20 20:26:00,1.5128,1.5128,1.5127,1.5127,43600000.0
2009-11-20 20:27:00,1.5127,1.5128,1.5127,1.51275,79500000.0
2009-11-20 20:28:00,1.5128,1.5128,1.51265,1.51275,321800000.0
2009-11-20 20:29:00,1.51275,1.5128,1.51265,1.51275,255700001.0
2009-11-20 20:30:00,1.5127,1.51275,1.5127,1.51275,84500000.0
2009-11-20 20:31:00,1.5127,1.51275,1.5127,1.5127,97100000.0
2009-11-20 20:32:00,1.5127,1.51275,1.5127,1.51275,114200000.0
2009-11-20 20:33:00,1.51275,1.5128,1.51265,1.51275,149600001.0
2009-11-20 20:34:00,1.51275,1.5128,1.51275,1.51275,101200000.0
2009-11-20 20:35:00,1.51275,1.5128,1.51275,1.5128,180300000.0
2009-11-20 20:36:00,1.5128,1.5128,1.51275,1.5128,148800000.0
2009-11-20 20:37:00,1.5128,1.5128,1.5128,1.5128,20500000.0
2009-11-20 20:38:00,1.51285,1.51285,1.51275,1.51275,89000000.0
2009-11-20 20:39:00,1.51275,1.5128,1.51275,1.5128,134700000.0
2009-11-20 20:40:00,1.5128,1.51285,1.51275,1.5128,213300000.0
2009-11-20 20:41:00,1.5128,1.5128,1.51275,1.5128,110100000.0
2009-11-20 20:42:00,1.5128,1.5128,1.51275,1.51275,90500000.0
2009-11-20 20:43:00,1.51275,1.51285,1.51275,1.51285,86500000.0
2009-11-20 20:44:00,1.51285,1.5129,1.51275,1.5128,112400000.0
2009-11-20 20:45:00,1.5128,1.51285,1.5128,1.5128,206000000.0
2009-11-20 20:46:00,1.51285,1.51285,1.5128,1.5128,259700000.0
2009-11-20 20:47:00,1.5128,1.51285,1.5128,1.5128,296500000.0
2009-11-20 20:48:00,1.5128,1.51285,1.51275,1.51285,74600000.0
2009-11-20 20:49:00,1.51285,1.5129,1.51275,1.5128,216100000.0
2009-11-20 20:50:00,1.51275,1.51285,1.51275,1.51275,170100000.0
2009-11-20 20:51:00,1.51275,1.5129,1.51275,1.51285,191100000.0
2009-11-20 20:52:00,1.5128,1.5129,1.5128,1.51285,249000000.0
2009-11-20 20:53:00,1.51285,1.5129,1.5128,1.51285,166200000.0
2009-11-20 20:54:00,1.51285,1.5129,1.5128,1.51285,185300000.0
2009-11-20 20:55:00,1.5128,1.5129,1.5128,1.51285,236600000.0
2009-11-20 20:56:00,1.51285,1.5129,1.5128,1.5128,178100000.0
2009-11-20 20:57:00,1.51275,1.5129,1.51275,1.51285,306800001.0
2009-11-20 20:58:00,1.51285,1.51285,1.51285,1.51285,48000000.0
2009-11-20 20:59:00,1.51285,1.51285,1.51285,1.51285,44800000.0
2009-11-20 21:00:00,1.51285,1.5129,1.51285,1.51285,110400000.0
2009-11-20 21:01:00,1.51285,1.51285,1.51285,1.51285,108800000.0
2009-11-20 21:02:00,1.51285,1.51285,1.51285,1.51285,128000000.0
2009-11-20 21:03:00,1.51285,1.513,1.51285,1.51295,150400000.0
2009-11-20 21:04:00,1.513,1.51305,1.5129,1.513,106800000.0
2009-11-20 21:05:00,1.513,1.5131,1.513,1.51305,262500000.0
2009-11-20 21:06:00,1.51305,1.51315,1.5129,1.51295,237900000.0
2009-11-20 21:07:00,1.51305,1.51305,1.5128,1.5128,210000000.0
2009-11-20 21:08:00,1.5128,1.5128,1.51275,1.51275,149000000.0
2009-11-20 21:09:00,1.5128,1.5129,1.51275,1.5128,125900000.0
2009-11-20 21:10:00,1.5128,1.51285,1.51275,1.5128,70700000.0
2009-11-20 21:11:00,1.5128,1.5129,1.51275,1.5128,185700000.0
2009-11-20 21:12:00,1.51275,1.51285,1.51275,1.5128,265500000.0
2009-11-20 21:13:00,1.5128,1.51285,1.5127,1.51285,61500001.0
2009-11-20 21:14:00,1.51285,1.51285,1.51275,1.5128,15400000.0
2009-11-20 21:15:00,1.51275,1.5128,1.51275,1.51275,114600000.0
2009-11-20 21:16:00,1.51275,1.5128,1.5127,1.5127,204200000.0
2009-11-20 21:17:00,1.51275,1.51285,1.5127,1.51275,114600000.0
2009-11-20 21:18:00,1.51275,1.5128,1.5127,1.5127,194300000.0
2009-11-20 21:19:00,1.5127,1.51275,1.5126,1.51265,132800000.0
2009-11-20 21:20:00,1.51265,1.51275,1.51265,1.51275,320700001.0
2009-11-20 21:21:00,1.51265,1.5127,1.51255,1.51265,216800001.0
2009-11-20 21:22:00,1.51265,1.51275,1.5126,1.5127,212099996.0
2009-11-20 21:23:00,1.51265,1.51275,1.51265,1.5127,116600000.0
2009-11-20 21:24:00,1.5128,1.5128,1.5127,1.5127,144299999.0
2009-11-20 21:25:00,1.51275,1.51275,1.51275,1.51275,9700000.0
2009-11-20 21:26:00,1.51275,1.5128,1.51265,1.51275,254400002.0
2009-11-20 21:27:00,1.51265,1.51275,1.51265,1.51275,204200000.0
2009-11-20 21:28:00,1.5127,1.51275,1.5126,1.5126,221400002.0
2009-11-20 21:29:00,1.5126,1.5127,1.51255,1.5126,167200000.0
2009-11-20 21:30:00,1.51265,1.51265,1.5126,1.5126,98000000.0
2009-11-20 21:31:00,1.51255,1.5126,1.51245,1.5125,76600000.0
2009-11-20 21:32:00,1.5125,1.5126,1.51245,1.5125,76000000.0
2009-11-20 21:33:00,1.5125,1.51255,1.51245,1.5125,170600000.0
2009-11-20 21:34:00,1.5125,1.51255,1.5123,1.5124,179600000.0
2009-11-20 21:35:00,1.51245,1.5125,1.51235,1.5125,97300000.0
2009-11-20 21:36:00,1.51245,1.51255,1.5124,1.51245,267300000.0
2009-11-20 21:37:00,1.51245,1.51245,1.5123,1.5123,306400000.0
2009-11-20 21:38:00,1.5123,1.51235,1.51225,1.51235,193100000.0
2009-11-20 21:39:00,1.5125,1.5125,1.5123,1.5125,106200000.0
2009-11-20 21:40:00,1.5125,1.5125,1.51235,1.5124,118600000.0
2009-11-20 21:41:00,1.5124,1.5124,1.51235,1.5124,171200000.0
2009-11-20 21:42:00,1.5124,1.5125,1.5124,1.51245,91800000.0
2009-11-20 21:43:00,1.51245,1.5126,1.51245,1.51245,204500000.0
2009-11-20 21:44:00,1.51245,1.51275,1.51245,1.5127,342600001.0
2009-11-20 21:45:00,1.5127,1.5127,1.5125,1.5125,305600000.0
2009-11-20 21:46:00,1.5125,1.51255,1.51245,1.51245,244800000.0
2009-11-20 21:47:00,1.51245,1.51255,1.51245,1.51245,160000000.0
2009-11-20 21:48:00,1.51245,1.5125,1.51245,1.51245,163600000.0
2009-11-20 21:49:00,1.51245,1.5125,1.51245,1.51245,161000000.0
2009-11-20 21:50:00,1.51245,1.51255,1.5124,1.51245,202400000.0
2009-11-20 21:51:00,1.5125,1.5126,1.51245,1.5126,152200000.0
2009-11-20 21:52:00,1.5126,1.51265,1.51255,1.51265,215600000.0
2009-11-20 21:53:00,1.51265,1.51265,1.51265,1.51265,8000000.0
2009-11-20 21:54:00,1.51265,1.5127,1.51265,1.51265,335300000.0
2009-11-20 21:55:00,1.5127,1.5128,1.51265,1.51275,221500000.0
2009-11-20 21:56:00,1.51245,1.51262,1.51245,1.51249,27300000.0
2009-11-20 21:57:00,1.51275,1.51295,1.5127,1.5129,258100000.0
2009-11-20 21:58:00,1.51295,1.51305,1.51285,1.51285,72000000.0
2009-11-20 21:59:00,1.5128,1.5128,1.5125,1.51255,156200000.0
2009-11-20 22:00:00,1.5125,1.5126,1.5125,1.5126,110200000.0
2009-11-20 22:01:00,1.51255,1.51265,1.51255,1.51255,58200000.0
2009-11-20 22:02:00,1.51255,1.51255,1.51245,1.5125,67100000.0
2009-11-20 22:03:00,1.5125,1.51255,1.5124,1.51245,104100000.0
2009-11-20 22:04:00,1.5125,1.5126,1.5125,1.5126,33600000.0
2009-11-20 22:05:00,1.51255,1.51255,1.51245,1.5125,49800000.0
2009-11-20 22:06:00,1.5125,1.5126,1.5125,1.5126,68700000.0
2009-11-20 22:07:00,1.51255,1.51255,1.51255,1.51255,3200000.0
2009-11-20 22:08:00,1.51255,1.51255,1.51245,1.5125,147500000.0
2009-11-20 22:09:00,1.5125,1.5125,1.51235,1.51235,145200000.0
2009-11-20 22:10:00,1.51235,1.5124,1.51235,1.51235,65200000.0
2009-11-20 22:11:00,1.51235,1.51235,1.51225,1.5123,67000000.0
2009-11-20 22:12:00,1.5123,1.51235,1.51225,1.5123,117300000.0
2009-11-20 22:13:00,1.5123,1.51235,1.5123,1.51235,46200000.0
2009-11-20 22:14:00,1.51235,1.5124,1.51235,1.51235,107500000.0
2009-11-20 22:15:00,1.51235,1.51235,1.5123,1.51235,149600000.0
2009-11-20 22:16:00,1.51235,1.51245,1.5123,1.51235,127600000.0
2009-11-20 22:17:00,1.5123,1.51235,1.5122,1.51225,52300000.0
2009-11-20 22:18:00,1.51225,1.5123,1.5122,1.5123,52300000.0
2009-11-20 22:19:00,1.5123,1.51235,1.51225,1.5123,45600000.0
2009-11-20 22:20:00,1.51235,1.51235,1.5123,1.5123,143000000.0
2009-11-20 22:21:00,1.5123,1.51235,1.51225,1.5123,138600000.0
2009-11-20 22:22:00,1.51235,1.51235,1.5123,1.5123,33000000.0
2009-11-20 22:23:00,1.5123,1.5124,1.5123,1.5123,180900000.0
2009-11-20 22:24:00,1.51235,1.5125,1.5123,1.51235,118100000.0
2009-11-20 22:25:00,1.51235,1.51235,1.5122,1.5123,214800000.0
2009-11-20 22:26:00,1.5123,1.5123,1.5123,1.5123,15600000.0
2009-11-20 22:27:00,1.5123,1.5123,1.5123,1.5123,86400000.0
2009-11-20 22:28:00,1.5123,1.5123,1.5123,1.5123,70600000.0
2009-11-20 22:29:00,1.5123,1.5123,1.5123,1.5123,15600000.0
2009-11-20 22:30:00,1.5123,1.5123,1.51225,1.5123,76800000.0
2009-11-20 22:31:00,1.5123,1.5123,1.5123,1.5123,58800000.0
2009-11-20 22:32:00,1.5123,1.5123,1.5123,1.5123,77800000.0
2009-11-20 22:33:00,1.5123,1.5123,1.51215,1.51225,176500000.0
2009-11-20 22:34:00,1.5123,1.5123,1.5122,1.5123,110800000.0
2009-11-20 22:35:00,1.5123,1.51235,1.51225,1.51235,134500000.0
2009-11-20 22:36:00,1.51235,1.5124,1.51225,1.51235,64400000.0
2009-11-20 22:37:00,1.51235,1.5124,1.51235,1.5124,122100000.0
2009-11-20 22:38:00,1.5124,1.5124,1.5122,1.51225,133200000.0
2009-11-20 22:39:00,1.51225,1.5123,1.5122,1.5122,81300000.0
2009-11-20 22:40:00,1.5122,1.51225,1.51215,1.51225,229900000.0
2009-11-20 22:41:00,1.51225,1.51225,1.51225,1.51225,38200000.0
2009-11-20 22:42:00,1.51225,1.51225,1.51215,1.5122,153400000.0
2009-11-20 22:43:00,1.5122,1.51225,1.5122,1.51225,99000000.0
2009-11-20 22:44:00,1.51225,1.51225,1.51215,1.51215,186600000.0
2009-11-20 22:45:00,1.51215,1.51215,1.5121,1.51215,220300000.0
2009-11-20 22:46:00,1.51215,1.5122,1.51215,1.5122,78900000.0
2009-11-20 22:47:00,1.5122,1.5122,1.51215,1.51215,20700000.0
2009-11-20 22:48:00,1.51215,1.51215,1.51215,1.51215,168100000.0
2009-11-20 22:49:00,1.51215,1.51215,1.51215,1.51215,176000000.0
2009-11-20 22:50:00,1.51215,1.51215,1.51215,1.51215,105200000.0
2009-11-20 22:51:00,1.51215,1.51215,1.51215,1.51215,85800000.0
2009-11-20 22:52:00,1.51215,1.51215,1.51215,1.51215,104000000.0
2009-11-20 22:53:00,1.51215,1.51215,1.51215,1.51215,60800000.0
2009-11-20 22:54:00,1.51215,1.51215,1.5121,1.5121,57600000.0
2009-11-20 22:55:00,1.5121,1.5122,1.5121,1.51215,164900000.0
2009-11-20 22:56:00,1.51215,1.51215,1.5121,1.51215,41200000.0
2009-11-20 22:57:00,1.51215,1.5122,1.5121,1.51215,52800000.0
2009-11-20 22:58:00,1.5121,1.5121,1.512,1.51205,44900000.0
2009-11-20 22:59:00,1.51205,1.51215,1.512,1.5121,47100000.0
2009-11-20 23:00:00,1.5121,1.5121,1.5121,1.5121,14200000.0
2009-11-20 23:01:00,1.5121,1.5121,1.5121,1.5121,24000000.0
2009-11-20 23:02:00,1.51205,1.5121,1.51205,1.5121,17100000.0
2009-11-20 23:03:00,1.5121,1.5121,1.5121,1.5121,22200000.0
2009-11-20 23:04:00,1.5121,1.5121,1.51205,1.5121,16000000.0
2009-11-20 23:05:00,1.5121,1.5121,1.5121,1.5121,5200000.0
2009-11-20 23:06:00,1.5121,1.5121,1.5121,1.5121,8000000.0
2009-11-20 23:07:00,1.5121,1.51215,1.5121,1.5121,11800000.0
2009-11-20 23:08:00,1.51215,1.5123,1.51215,1.5122,23200000.0
2009-11-20 23:09:00,1.5122,1.51235,1.5122,1.5123,7200000.0
2009-11-20 23:10:00,1.5123,1.5125,1.51225,1.51245,116200000.0
2009-11-20 23:11:00,1.5125,1.5125,1.5123,1.5124,50900000.0
2009-11-20 23:12:00,1.5124,1.5124,1.51215,1.5122,54000000.0
2009-11-20 23:13:00,1.51225,1.51225,1.51225,1.51225,23200000.0
2009-11-20 23:14:00,1.51225,1.51225,1.51225,1.51225,7600000.0
2009-11-20 23:15:00,1.51215,1.51235,1.51205,1.51235,101500000.0
2009-11-20 23:16:00,1.51225,1.51235,1.51225,1.51235,20400000.0
2009-11-20 23:17:00,1.51235,1.51235,1.51235,1.51235,1000000.0
2009-11-20 23:18:00,1.51235,1.5124,1.51235,1.5124,16200000.0
2009-11-20 23:19:00,1.5124,1.5125,1.5124,1.51245,41300000.0
2009-11-20 23:20:00,1.51245,1.5125,1.5124,1.5125,65200000.0
2009-11-20 23:21:00,1.5125,1.51255,1.51235,1.51245,83700000.0
2009-11-20 23:22:00,1.5119,1.51226,1.5119,1.51198,340400000.0
2009-11-20 23:23:00,1.51245,1.5125,1.51245,1.5125,15200000.0
2009-11-20 23:24:00,1.5125,1.51255,1.5125,1.5125,40000000.0
2009-11-20 23:25:00,1.5125,1.51255,1.5125,1.5125,14800000.0
2009-11-20 23:26:00,1.5125,1.51255,1.51235,1.51235,65500000.0
2009-11-20 23:27:00,1.51235,1.5124,1.5123,1.5123,96300000.0
2009-11-20 23:28:00,1.5123,1.5123,1.5123,1.5123,3800000.0
2009-11-20 23:29:00,1.5123,1.51255,1.5123,1.51245,177800000.0
2009-11-20 23:30:00,1.51255,1.51255,1.51245,1.5125,80800000.0
2009-11-20 23:31:00,1.5125,1.5125,1.51235,1.51245,70900000.0
2009-11-20 23:32:00,1.51245,1.51255,1.5124,1.5124,58200000.0
2009-11-20 23:33:00,1.5124,1.51245,1.5124,1.51245,11400000.0
2009-11-20 23:34:00,1.51245,1.5125,1.51245,1.5125,20200000.0
2009-11-20 23:35:00,1.5125,1.5125,1.5125,1.5125,3800000.0
2009-11-20 23:36:00,1.5125,1.5125,1.5125,1.5125,3800000.0
2009-11-20 23:37:00,1.51205,1.5121,1.512,1.51205,302900000.0
2009-11-20 23:38:00,1.51255,1.51255,1.51245,1.5125,25300000.0
2009-11-20 23:39:00,1.51255,1.5126,1.5125,1.5125,28200000.0
2009-11-20 23:40:00,1.5126,1.51265,1.51245,1.5125,52200000.0
2009-11-20 23:41:00,1.5125,1.5125,1.5125,1.5125,5000000.0
2009-11-20 23:42:00,1.5125,1.5125,1.5125,1.5125,5800000.0
2009-11-20 23:43:00,1.51245,1.5125,1.5121,1.5122,37800000.0
2009-11-20 23:44:00,1.5123,1.51235,1.51225,1.51235,43000000.0
2009-11-20 23:45:00,1.51235,1.51255,1.5123,1.5125,83200000.0
2009-11-20 23:46:00,1.51255,1.51265,1.5125,1.5126,109500000.0
2009-11-20 23:47:00,1.5126,1.5126,1.51245,1.51245,39000000.0
2009-11-20 23:48:00,1.5125,1.5125,1.51245,1.5125,40600000.0
2009-11-20 23:49:00,1.5125,1.5125,1.51235,1.5124,59800000.0
2009-11-20 23:50:00,1.5124,1.51245,1.5124,1.5124,50400000.0
2009-11-20 23:51:00,1.51245,1.51245,1.51235,1.5124,129900000.0
2009-11-20 23:52:00,1.51235,1.5124,1.51235,1.5124,20900000.0
2009-11-20 23:53:00,1.5124,1.5124,1.51235,1.51235,18500000.0
2009-11-20 23:54:00,1.5124,1.5124,1.5123,1.51235,252900000.0
2009-11-20 23:55:00,1.51235,1.51235,1.5122,1.5122,11200000.0
2009-11-20 23:56:00,1.5122,1.51235,1.5122,1.51235,15700000.0
2009-11-20 23:57:00,1.5125,1.51265,1.5125,1.51265,30800000.0
2009-11-20 23:58:00,1.51265,1.51265,1.51265,1.51265,2000000.0
2009-11-20 23:59:00,1.51265,1.5129,1.5126,1.51275,53100000.0
2009-11-23 00:00:00,1.5128,1.51285,1.51275,1.5128,14000000.0
2009-11-23 00:01:00,1.51275,1.5128,1.5127,1.51275,13000000.0
2009-11-23 00:02:00,1.5126,1.51275,1.5126,1.51275,4400000.0
2009-11-23 00:03:00,1.5128,1.5128,1.51275,1.5128,7000000.0
2009-11-23 00:04:00,1.51285,1.51285,1.51275,1.5128,9000000.0
2009-11-23 00:05:00,1.51285,1.51285,1.5128,1.51285,5000000.0
2009-11-23 00:06:00,1.5128,1.51285,1.5128,1.51285,7000000.0
2009-11-23 00:07:00,1.5128,1.51285,1.5128,1.5128,5000000.0
2009-11-23 00:08:00,1.51285,1.51285,1.5128,1.5128,6000000.0
2009-11-23 00:09:00,1.51285,1.51305,1.5128,1.5129,19000000.0
2009-11-23 00:10:00,1.5129,1.5129,1.5127,1.5128,7400000.0
2009-11-23 00:11:00,1.51253,1.51269,1.5124,1.51257,164200000.0
2009-11-23 00:12:00,1.51215,1.51253,1.51215,1.51253,373800001.0
2009-11-23 00:13:00,1.51258,1.51262,1.51246,1.51255,317700000.0
2009-11-23 00:14:00,1.51285,1.51285,1.5128,1.51285,5000000.0
2009-11-23 00:15:00,1.5128,1.51285,1.5128,1.51285,4000000.0
2009-11-23 00:16:00,1.5128,1.5128,1.5127,1.51275,11800000.0
2009-11-23 00:17:00,1.5128,1.51295,1.5127,1.5127,28000000.0
2009-11-23 00:18:00,1.51275,1.51315,1.5127,1.513,14800000.0
2009-11-23 00:19:00,1.513,1.5131,1.51275,1.5128,24000000.0
2009-11-23 00:20:00,1.51285,1.51285,1.5126,1.51275,20400000.0
2009-11-23 00:21:00,1.51275,1.51275,1.5126,1.51275,29800000.0
2009-11-23 00:22:00,1.51275,1.51275,1.5127,1.51275,17000000.0
2009-11-23 00:23:00,1.51275,1.51275,1.5127,1.51275,10000000.0
2009-11-23 00:24:00,1.51275,1.51275,1.51265,1.51265,23000000.0
2009-11-23 00:25:00,1.51265,1.5127,1.51265,1.51265,12000000.0
2009-11-23 00:26:00,1.51265,1.51265,1.5125,1.5125,47600000.0
2009-11-23 00:27:00,1.51255,1.51255,1.5125,1.5125,42700000.0
2009-11-23 00:28:00,1.51255,1.51255,1.5125,1.51255,12800000.0
2009-11-23 00:29:00,1.51255,1.5127,1.51255,1.5127,12600000.0
2009-11-23 00:30:00,1.5127,1.5127,1.5125,1.51255,61800000.0
2009-11-23 00:31:00,1.51255,1.51255,1.5125,1.51255,19200000.0
2009-11-23 00:32:00,1.51255,1.51255,1.5125,1.51255,16600000.0
2009-11-23 00:33:00,1.5125,1.51255,1.5125,1.51255,12300000.0
2009-11-23 00:34:00,1.51255,1.51255,1.5125,1.5125,11000000.0
2009-11-23 00:35:00,1.51255,1.51255,1.5125,1.51255,49600000.0
2009-11-23 00:36:00,1.51255,1.51255,1.5125,1.51255,28000000.0
2009-11-23 00:37:00,1.51255,1.51255,1.51255,1.51255,8000000.0
2009-11-23 00:38:00,1.51255,1.51255,1.5125,1.51255,10000000.0
2009-11-23 00:39:00,1.5125,1.51255,1.5125,1.51255,20000000.0
2009-11-23 00:40:00,1.51255,1.51255,1.5125,1.51255,32000000.0
2009-11-23 00:41:00,1.51255,1.51255,1.5125,1.51255,9000000.0
2009-11-23 00:42:00,1.51255,1.51255,1.5125,1.51255,25000000.0
2009-11-23 00:43:00,1.51255,1.51295,1.5124,1.5125,59200000.0
2009-11-23 00:44:00,1.5125,1.51255,1.5125,1.51255,5200000.0
2009-11-23 00:45:00,1.5125,1.51255,1.5125,1.51255,21000000.0
2009-11-23 00:46:00,1.5125,1.51255,1.5125,1.51255,58700000.0
2009-11-23 00:47:00,1.51255,1.51255,1.5125,1.51255,40400000.0
2009-11-23 00:48:00,1.5125,1.51255,1.5125,1.5125,35600000.0
2009-11-23 00:49:00,1.5125,1.51255,1.5125,1.51255,18000000.0
2009-11-23 00:50:00,1.51255,1.51255,1.51255,1.51255,9000000.0
2009-11-23 00:51:00,1.51255,1.51255,1.5125,1.51255,16000000.0
2009-11-23 00:52:00,1.5125,1.5126,1.5125,1.51255,30200000.0
2009-11-23 00:53:00,1.51255,1.5126,1.5125,1.51255,10000000.0
2009-11-23 00:54:00,1.5125,1.51255,1.5125,1.51255,34400000.0
2009-11-23 00:55:00,1.51255,1.5126,1.51255,1.5126,32700000.0
2009-11-23 00:56:00,1.5126,1.51275,1.51255,1.5126,72700000.0
2009-11-23 00:57:00,1.5126,1.5126,1.5126,1.5126,2900000.0
2009-11-23 00:58:00,1.5126,1.5126,1.51255,1.51255,85000000.0
2009-11-23 00:59:00,1.51255,1.51255,1.51255,1.51255,16800000.0
2009-11-23 01:00:00,1.51255,1.51255,1.5125,1.51255,81600000.0
2009-11-23 01:01:00,1.51255,1.51255,1.51255,1.51255,10000000.0
2009-11-23 01:02:00,1.51255,1.51255,1.5125,1.51255,25600000.0
2009-11-23 01:03:00,1.51255,1.51255,1.5125,1.51255,34000000.0
2009-11-23 01:04:00,1.51255,1.51255,1.5125,1.51255,36800000.0
2009-11-23 01:05:00,1.5126,1.5127,1.51255,1.5126,21200000.0
2009-11-23 01:06:00,1.5126,1.51265,1.5126,1.5126,50500000.0
2009-11-23 01:07:00,1.5126,1.51275,1.5124,1.5124,32600000.0
2009-11-23 01:08:00,1.51245,1.5125,1.5124,1.5125,65600000.0
2009-11-23 01:09:00,1.51245,1.51255,1.51245,1.5125,92300000.0
2009-11-23 01:10:00,1.5125,1.5125,1.5125,1.5125,56100000.0
2009-11-23 01:11:00,1.5125,1.5125,1.5125,1.5125,156800000.0
2009-11-23 01:12:00,1.5125,1.51255,1.5125,1.51255,75800000.0
2009-11-23 01:13:00,1.5125,1.5125,1.51245,1.5125,89000000.0
2009-11-23 01:14:00,1.51265,1.51265,1.51235,1.51245,206600000.0
2009-11-23 01:15:00,1.5125,1.5125,1.5123,1.5124,98200000.0
2009-11-23 01:16:00,1.5124,1.5124,1.5123,1.51235,193800000.0
2009-11-23 01:17:00,1.51235,1.5124,1.51225,1.5124,160500000.0
2009-11-23 01:18:00,1.51245,1.51245,1.5124,1.5124,101800000.0
2009-11-23 01:19:00,1.5124,1.5124,1.51235,1.5124,91800000.0
2009-11-23 01:20:00,1.51255,1.5126,1.51255,1.51255,35000000.0
2009-11-23 01:21:00,1.51255,1.5126,1.51255,1.51255,37800000.0
2009-11-23 01:22:00,1.5126,1.5126,1.51255,1.51255,37000000.0
2009-11-23 01:23:00,1.51255,1.5126,1.5125,1.5125,58000000.0
2009-11-23 01:24:00,1.5125,1.5125,1.51225,1.5124,43400000.0
2009-11-23 01:25:00,1.5124,1.51255,1.5124,1.51255,10000000.0
2009-11-23 01:26:00,1.51255,1.51255,1.51245,1.51245,59700000.0
2009-11-23 01:27:00,1.51245,1.5126,1.5123,1.51245,157800000.0
2009-11-23 01:28:00,1.51245,1.5125,1.51235,1.51235,99800000.0
2009-11-23 01:29:00,1.51235,1.51245,1.51235,1.51235,124900000.0
2009-11-23 01:30:00,1.51235,1.5124,1.51225,1.51235,146000000.0
2009-11-23 01:31:00,1.51235,1.51235,1.51225,1.51225,142200000.0
2009-11-23 01:32:00,1.5123,1.5123,1.51225,1.51225,70200000.0
2009-11-23 01:33:00,1.51225,1.51225,1.51225,1.51225,3200000.0
2009-11-23 01:34:00,1.51225,1.5123,1.5122,1.51225,36400000.0
2009-11-23 01:35:00,1.51225,1.51235,1.51225,1.51235,24600000.0
2009-11-23 01:36:00,1.51192,1.51221,1.51192,1.51208,407500000.0
2009-11-23 01:37:00,1.51235,1.51235,1.51235,1.51235,2000000.0
2009-11-23 01:38:00,1.51235,1.51235,1.51235,1.51235,5000000.0
2009-11-23 01:39:00,1.5123,1.51235,1.5123,1.5123,9000000.0
2009-11-23 01:40:00,1.5123,1.51235,1.5123,1.51235,14000000.0
2009-11-23 01:41:00,1.51235,1.51235,1.51215,1.51225,55400000.0
2009-11-23 01:42:00,1.51225,1.51225,1.51215,1.51225,66400000.0
2009-11-23 01:43:00,1.51225,1.5123,1.51215,1.51225,42000000.0
2009-11-23 01:44:00,1.51225,1.5123,1.51215,1.51225,70200000.0
2009-11-23 01:45:00,1.5123,1.5123,1.51225,1.51225,23800000.0
2009-11-23 01:46:00,1.51225,1.5123,1.51225,1.5123,5000000.0
2009-11-23 01:47:00,1.51225,1.5123,1.51225,1.51225,29600000.0
2009-11-23 01:48:00,1.5122,1.5123,1.51215,1.5123,40600000.0
2009-11-23 01:49:00,1.5123,1.5123,1.51225,1.5123,18800000.0
2009-11-23 01:50:00,1.5123,1.5123,1.5123,1.5123,15000000.0
2009-11-23 01:51:00,1.5123,1.5123,1.5122,1.5122,71400000.0
2009-11-23 01:52:00,1.5122,1.5122,1.51215,1.5122,102200000.0
2009-11-23 01:53:00,1.5122,1.51225,1.51215,1.5122,137700000.0
2009-11-23 01:54:00,1.5122,1.51225,1.51215,1.51225,95400000.0
2009-11-23 01:55:00,1.5123,1.51235,1.51225,1.51235,103900000.0
2009-11-23 01:56:00,1.51235,1.51245,1.5123,1.5124,254800000.0
2009-11-23 01:57:00,1.5123,1.51245,1.51225,1.51225,359500000.0
2009-11-23 01:58:00,1.5123,1.51235,1.51225,1.51235,49100000.0
2009-11-23 01:59:00,1.51235,1.51235,1.5123,1.51235,56600000.0
2009-11-23 02:00:00,1.5124,1.5125,1.5123,1.5124,188200000.0
2009-11-23 02:01:00,1.5124,1.51245,1.5123,1.51235,45900000.0
2009-11-23 02:02:00,1.51235,1.51245,1.51235,1.51245,147400000.0
2009-11-23 02:03:00,1.51245,1.51255,1.5124,1.5124,36900000.0
2009-11-23 02:04:00,1.5124,1.5125,1.5121,1.5123,229700001.0
2009-11-23 02:05:00,1.5123,1.5124,1.51225,1.5123,108100000.0
2009-11-23 02:06:00,1.51235,1.51235,1.5123,1.5123,52700000.0
2009-11-23 02:07:00,1.51235,1.5125,1.5123,1.5124,84000000.0
2009-11-23 02:08:00,1.5124,1.5124,1.51235,1.51235,37800000.0
2009-11-23 02:09:00,1.5124,1.5126,1.51235,1.5126,144100000.0
2009-11-23 02:10:00,1.5126,1.5126,1.51245,1.5125,197700000.0
2009-11-23 02:11:00,1.5125,1.5126,1.5125,1.5126,192500000.0
2009-11-23 02:12:00,1.51265,1.5127,1.51255,1.51265,279800004.0
2009-11-23 02:13:00,1.51265,1.51265,1.51255,1.51265,92200001.0
2009-11-23 02:14:00,1.51265,1.51275,1.51255,1.51275,211199999.0
2009-11-23 02:15:00,1.5127,1.5127,1.5125,1.51255,53300000.0
2009-11-23 02:16:00,1.51255,1.5126,1.51245,1.5125,89700000.0
2009-11-23 02:17:00,1.51255,1.51255,1.51245,1.5125,80500000.0
2009-11-23 02:18:00,1.5125,1.5125,1.5124,1.51245,298300000.0
2009-11-23 02:19:00,1.51245,1.51255,1.51245,1.51245,197000000.0
2009-11-23 02:20:00,1.51245,1.51245,1.51245,1.51245,129600000.0
2009-11-23 02:21:00,1.51245,1.5125,1.5124,1.51245,52100000.0
2009-11-23 02:22:00,1.51245,1.51255,1.51245,1.5125,59000000.0
2009-11-23 02:23:00,1.51255,1.5127,1.51255,1.5127,92400000.0
2009-11-23 02:24:00,1.5127,1.5127,1.51255,1.51255,64000000.0
2009-11-23 02:25:00,1.51255,1.51275,1.51255,1.51265,163700000.0
2009-11-23 02:26:00,1.5126,1.51265,1.5126,1.5126,65600000.0
2009-11-23 02:27:00,1.5126,1.5127,1.5126,1.5127,35100000.0
2009-11-23 02:28:00,1.51265,1.5128,1.5126,1.5126,66400000.0
2009-11-23 02:29:00,1.5126,1.51275,1.5126,1.5126,155100000.0
2009-11-23 02:30:00,1.5127,1.51275,1.5126,1.5126,87600000.0
2009-11-23 02:31:00,1.5126,1.5127,1.51255,1.5126,50300000.0
2009-11-23 02:32:00,1.5126,1.5126,1.51255,1.51255,23300000.0
2009-11-23 02:33:00,1.5126,1.5126,1.5125,1.51255,30500000.0
2009-11-23 02:34:00,1.5125,1.51265,1.5125,1.51255,36200000.0
2009-11-23 02:35:00,1.5126,1.5126,1.5125,1.51255,65100000.0
2009-11-23 02:36:00,1.51255,1.51255,1.51245,1.51245,51300000.0
2009-11-23 02:37:00,1.51245,1.51255,1.51245,1.5125,66000000.0
2009-11-23 02:38:00,1.5125,1.5125,1.5124,1.51245,52000000.0
2009-11-23 02:39:00,1.5124,1.5125,1.5124,1.51245,149400000.0
2009-11-23 02:40:00,1.51245,1.51245,1.5124,1.51245,28000000.0
2009-11-23 02:41:00,1.51245,1.51245,1.5124,1.5124,114600000.0
2009-11-23 02:42:00,1.5124,1.51245,1.5124,1.51245,36600000.0
2009-11-23 02:43:00,1.5125,1.5125,1.5124,1.51245,87700000.0
2009-11-23 02:44:00,1.5125,1.5125,1.51235,1.51235,226000000.0
2009-11-23 02:45:00,1.5124,1.51245,1.51215,1.51215,326300000.0
2009-11-23 02:46:00,1.51215,1.51235,1.51215,1.5122,151100000.0
2009-11-23 02:47:00,1.5122,1.5124,1.5121,1.51235,406900000.0
2009-11-23 02:48:00,1.51235,1.5124,1.51215,1.5123,209599999.0
2009-11-23 02:49:00,1.5123,1.5124,1.5122,1.5122,198900000.0
2009-11-23 02:50:00,1.51225,1.5124,1.51225,1.5123,251300000.0
2009-11-23 02:51:00,1.5123,1.5124,1.51225,1.51235,634000000.0
2009-11-23 02:52:00,1.51235,1.51245,1.5122,1.51225,400999999.0
2009-11-23 02:53:00,1.51225,1.51225,1.5122,1.51225,31300000.0
2009-11-23 02:54:00,1.51225,1.51225,1.512,1.51225,119100000.0
2009-11-23 02:55:00,1.51225,1.5123,1.51225,1.51225,54000000.0
2009-11-23 02:56:00,1.51225,1.51225,1.51225,1.51225,20000000.0
2009-11-23 02:57:00,1.51225,1.51225,1.5121,1.51225,39400000.0
2009-11-23 02:58:00,1.51225,1.51225,1.51225,1.51225,15000000.0
2009-11-23 02:59:00,1.51225,1.51225,1.51215,1.51215,11800000.0
2009-11-23 03:00:00,1.51215,1.5122,1.51205,1.5121,105000000.0
2009-11-23 03:01:00,1.5121,1.5122,1.51205,1.51205,209700000.0
2009-11-23 03:02:00,1.5121,1.51215,1.51205,1.5121,207800001.0
2009-11-23 03:03:00,1.5121,1.51215,1.51205,1.5121,175700000.0
2009-11-23 03:04:00,1.5121,1.51215,1.51205,1.51215,95900000.0
2009-11-23 03:05:00,1.51215,1.51215,1.51205,1.51215,111600000.0
2009-11-23 03:06:00,1.51215,1.51215,1.51205,1.51215,106200000.0
2009-11-23 03:07:00,1.51215,1.5122,1.5121,1.51215,95200000.0
2009-11-23 03:08:00,1.5122,1.5122,1.5121,1.5122,242700000.0
2009-11-23 03:09:00,1.51215,1.51225,1.5121,1.5122,118200000.0
2009-11-23 03:10:00,1.51215,1.5122,1.5121,1.51215,102200000.0
2009-11-23 03:11:00,1.51215,1.51225,1.5121,1.51215,203200000.0
2009-11-23 03:12:00,1.51215,1.5122,1.51205,1.51215,189100000.0
2009-11-23 03:13:00,1.5122,1.5122,1.51205,1.5122,109400000.0
2009-11-23 03:14:00,1.51215,1.51215,1.51215,1.51215,48500000.0
2009-11-23 03:15:00,1.5122,1.5122,1.512,1.51215,143600000.0
2009-11-23 03:16:00,1.5122,1.5122,1.5121,1.5122,162500000.0
2009-11-23 03:17:00,1.5122,1.51225,1.5121,1.51215,192100000.0
2009-11-23 03:18:00,1.5122,1.5122,1.51215,1.5122,65200000.0
2009-11-23 03:19:00,1.5122,1.51225,1.51215,1.51225,102800000.0
2009-11-23 03:20:00,1.5122,1.5123,1.51215,1.51215,130000000.0
2009-11-23 03:21:00,1.5122,1.5122,1.5121,1.51215,177000000.0
2009-11-23 03:22:00,1.51215,1.5122,1.5121,1.51215,132700000.0
2009-11-23 03:23:00,1.51215,1.5122,1.51215,1.5122,54900000.0
2009-11-23 03:24:00,1.5122,1.5122,1.5122,1.5122,42400000.0
2009-11-23 03:25:00,1.5122,1.5122,1.5121,1.5122,71800000.0
2009-11-23 03:26:00,1.5122,1.5122,1.51215,1.51215,99100000.0
2009-11-23 03:27:00,1.51215,1.5122,1.5121,1.51215,133700000.0
2009-11-23 03:28:00,1.51215,1.5122,1.51205,1.51215,96500000.0
2009-11-23 03:29:00,1.51215,1.51215,1.5121,1.51215,21400000.0
2009-11-23 03:30:00,1.51215,1.51215,1.51205,1.51205,245100000.0
2009-11-23 03:31:00,1.51205,1.5121,1.512,1.51205,126300000.0
2009-11-23 03:32:00,1.51205,1.5121,1.51205,1.51205,38800000.0
2009-11-23 03:33:00,1.51205,1.51215,1.51205,1.51215,86200000.0
2009-11-23 03:34:00,1.51215,1.51215,1.5121,1.51215,16200000.0
2009-11-23 03:35:00,1.5121,1.51215,1.5121,1.51215,33600000.0
2009-11-23 03:36:00,1.5121,1.5121,1.51205,1.51205,146800000.0
2009-11-23 03:37:00,1.51205,1.51215,1.51205,1.5121,98200000.0
2009-11-23 03:38:00,1.5121,1.51215,1.51205,1.5121,170700000.0
2009-11-23 03:39:00,1.5121,1.51215,1.5121,1.51215,102900000.0
2009-11-23 03:40:00,1.51215,1.51215,1.5121,1.51215,68000000.0
2009-11-23 03:41:00,1.51215,1.51215,1.5121,1.51215,65600000.0
2009-11-23 03:42:00,1.51215,1.5122,1.5121,1.51215,75800000.0
2009-11-23 03:43:00,1.51215,1.51215,1.5121,1.51215,29600000.0
2009-11-23 03:44:00,1.51215,1.51215,1.51205,1.51215,54400000.0
2009-11-23 03:45:00,1.5121,1.51215,1.51205,1.51205,119600000.0
2009-11-23 03:46:00,1.51205,1.5121,1.51205,1.51205,309900000.0
2009-11-23 03:47:00,1.51205,1.5121,1.51205,1.5121,136000000.0
2009-11-23 03:48:00,1.5121,1.51215,1.51205,1.51205,195400000.0
2009-11-23 03:49:00,1.51205,1.5121,1.51205,1.5121,165000000.0
2009-11-23 03:50:00,1.5121,1.5121,1.5121,1.5121,110800000.0
2009-11-23 03:51:00,1.5121,1.5121,1.5121,1.5121,74400000.0
2009-11-23 03:52:00,1.5121,1.51215,1.51205,1.5121,165700000.0
2009-11-23 03:53:00,1.5121,1.5122,1.51205,1.5121,218600000.0
2009-11-23 03:54:00,1.5121,1.51215,1.5121,1.51215,129600000.0
2009-11-23 03:55:00,1.51215,1.51215,1.51215,1.51215,72700000.0
2009-11-23 03:56:00,1.51215,1.51215,1.51205,1.51205,201000000.0
2009-11-23 03:57:00,1.51205,1.51205,1.51195,1.51205,250300000.0
2009-11-23 03:58:00,1.51205,1.51205,1.51195,1.512,123900000.0
2009-11-23 03:59:00,1.51195,1.512,1.51195,1.51195,119200000.0
2009-11-23 04:00:00,1.51195,1.51195,1.51195,1.51195,33600000.0
2009-11-23 04:01:00,1.51195,1.51195,1.51195,1.51195,24000000.0
2009-11-23 04:02:00,1.51195,1.51195,1.51195,1.51195,44000000.0
2009-11-23 04:03:00,1.51195,1.512,1.51195,1.51195,245300000.0
2009-11-23 04:04:00,1.51195,1.512,1.51195,1.51195,227600000.0
2009-11-23 04:05:00,1.51195,1.51195,1.51195,1.51195,207600000.0
2009-11-23 04:06:00,1.51195,1.51205,1.5119,1.51195,143900001.0
2009-11-23 04:07:00,1.5119,1.512,1.5119,1.51195,780800009.0
2009-11-23 04:08:00,1.51195,1.51195,1.51195,1.51195,134400000.0
2009-11-23 04:09:00,1.51195,1.51215,1.51195,1.51195,330100000.0
2009-11-23 04:10:00,1.51195,1.51195,1.51195,1.51195,162800000.0
2009-11-23 04:11:00,1.51195,1.512,1.5119,1.51195,149800000.0
2009-11-23 04:12:00,1.51195,1.51195,1.5119,1.51195,274600000.0
2009-11-23 04:13:00,1.51195,1.51195,1.5119,1.51195,112200000.0
2009-11-23 04:14:00,1.51195,1.51195,1.51195,1.51195,108800000.0
2009-11-23 04:15:00,1.51195,1.512,1.5119,1.512,215700000.0
2009-11-23 04:16:00,1.512,1.5121,1.512,1.5121,135000000.0
2009-11-23 04:17:00,1.5121,1.5121,1.51205,1.5121,87700000.0
2009-11-23 04:18:00,1.5121,1.5122,1.5121,1.5121,195100000.0
2009-11-23 04:19:00,1.5121,1.5121,1.5121,1.5121,23000000.0
2009-11-23 04:20:00,1.5121,1.5121,1.5121,1.5121,40100000.0
2009-11-23 04:21:00,1.5121,1.51225,1.5121,1.51225,50400000.0
2009-11-23 04:22:00,1.51215,1.51225,1.51205,1.51205,281500000.0
2009-11-23 04:23:00,1.51205,1.5122,1.512,1.5122,155900000.0
2009-11-23 04:24:00,1.51225,1.51225,1.51215,1.5122,173000000.0
2009-11-23 04:25:00,1.5122,1.51235,1.5122,1.51225,125700000.0
2009-11-23 04:26:00,1.51225,1.5123,1.51195,1.51215,170100000.0
2009-11-23 04:27:00,1.51215,1.51215,1.51215,1.51215,97500000.0
2009-11-23 04:28:00,1.51215,1.51225,1.512,1.512,154300000.0
2009-11-23 04:29:00,1.512,1.51205,1.512,1.512,84600000.0
2009-11-23 04:30:00,1.512,1.5121,1.512,1.512,347100000.0
2009-11-23 04:31:00,1.512,1.5121,1.51195,1.51205,352800000.0
2009-11-23 04:32:00,1.512,1.51205,1.512,1.512,254300000.0
2009-11-23 04:33:00,1.512,1.512,1.51195,1.51195,18400000.0
2009-11-23 04:34:00,1.51195,1.51195,1.5118,1.5119,232100000.0
2009-11-23 04:35:00,1.5119,1.512,1.51185,1.5119,332600000.0
2009-11-23 04:36:00,1.5119,1.5121,1.51185,1.51195,120500000.0
2009-11-23 04:37:00,1.51195,1.51195,1.5118,1.5118,209900000.0
2009-11-23 04:38:00,1.5118,1.51185,1.51175,1.51185,39600000.0
2009-11-23 04:39:00,1.51185,1.51185,1.51175,1.5118,124700000.0
2009-11-23 04:40:00,1.51185,1.5119,1.51185,1.51185,144500000.0
2009-11-23 04:41:00,1.5119,1.51195,1.5119,1.5119,58200000.0
2009-11-23 04:42:00,1.5119,1.51195,1.5119,1.51195,184400000.0
2009-11-23 04:43:00,1.51195,1.51195,1.5119,1.5119,158400001.0
2009-11-23 04:44:00,1.5119,1.51195,1.5118,1.51185,170700000.0
2009-11-23 04:45:00,1.51185,1.51185,1.5118,1.51185,95100000.0
2009-11-23 04:46:00,1.51185,1.5121,1.51185,1.51195,184900000.0
2009-11-23 04:47:00,1.51195,1.51205,1.51185,1.51205,176900000.0
2009-11-23 04:48:00,1.512,1.51205,1.5119,1.51195,86400000.0
2009-11-23 04:49:00,1.51195,1.512,1.5118,1.51185,112900000.0
2009-11-23 04:50:00,1.5119,1.51195,1.51185,1.51195,61600000.0
2009-11-23 04:51:00,1.512,1.512,1.5119,1.51195,48800000.0
2009-11-23 04:52:00,1.51195,1.512,1.51185,1.5119,47500000.0
2009-11-23 04:53:00,1.51195,1.512,1.51185,1.5119,102100000.0
2009-11-23 04:54:00,1.51195,1.512,1.5119,1.51195,66600000.0
2009-11-23 04:55:00,1.51195,1.512,1.5119,1.51195,31000000.0
2009-11-23 04:56:00,1.512,1.512,1.51195,1.51195,11800000.0
2009-11-23 04:57:00,1.51195,1.51205,1.5119,1.512,90600000.0
2009-11-23 04:58:00,1.512,1.51205,1.5119,1.51195,118300000.0
2009-11-23 04:59:00,1.51195,1.51205,1.5119,1.512,84100000.0
2009-11-23 05:00:00,1.512,1.5121,1.51195,1.512,229500000.0
2009-11-23 05:01:00,1.512,1.51215,1.51195,1.51205,204700000.0
2009-11-23 05:02:00,1.5121,1.5121,1.51205,1.51205,118300000.0
2009-11-23 05:03:00,1.51205,1.5121,1.512,1.51205,47000000.0
2009-11-23 05:04:00,1.5121,1.5121,1.51195,1.512,191000000.0
2009-11-23 05:05:00,1.512,1.51205,1.51195,1.512,63300000.0
2009-11-23 05:06:00,1.51195,1.51205,1.51195,1.512,72700000.0
2009-11-23 05:07:00,1.51195,1.51195,1.51195,1.51195,30800000.0
2009-11-23 05:08:00,1.51195,1.51205,1.5119,1.51195,131100000.0
2009-11-23 05:09:00,1.51195,1.51195,1.51185,1.51195,95300000.0
2009-11-23 05:10:00,1.51195,1.5121,1.51175,1.51195,304100000.0
2009-11-23 05:11:00,1.51195,1.51195,1.5118,1.51185,164600000.0
2009-11-23 05:12:00,1.51185,1.5119,1.51185,1.51185,102600000.0
2009-11-23 05:13:00,1.51185,1.51185,1.5118,1.5118,44200000.0
2009-11-23 05:14:00,1.5118,1.5118,1.5118,1.5118,21600000.0
2009-11-23 05:15:00,1.5118,1.5118,1.5118,1.5118,10800000.0
2009-11-23 05:16:00,1.5118,1.51185,1.5118,1.51185,22900000.0
2009-11-23 05:17:00,1.51185,1.51195,1.5118,1.5119,133400000.0
2009-11-23 05:18:00,1.51185,1.5119,1.51185,1.5119,68900000.0
2009-11-23 05:19:00,1.5118,1.51186,1.51179,1.51185,38600000.0
2009-11-23 05:20:00,1.51195,1.51195,1.51195,1.51195,23600000.0
2009-11-23 05:21:00,1.51195,1.51195,1.51195,1.51195,7400000.0
2009-11-23 05:22:00,1.51195,1.512,1.51195,1.512,190000000.0
2009-11-23 05:23:00,1.512,1.512,1.51195,1.512,23500000.0
2009-11-23 05:24:00,1.512,1.512,1.51195,1.51195,58300000.0
2009-11-23 05:25:00,1.51195,1.512,1.51195,1.51195,143700000.0
2009-11-23 05:26:00,1.51195,1.512,1.51195,1.51195,107900000.0
2009-11-23 05:27:00,1.512,1.512,1.51195,1.51195,106700000.0
2009-11-23 05:28:00,1.51195,1.512,1.51195,1.51195,44900000.0
2009-11-23 05:29:00,1.51195,1.512,1.51195,1.512,95800000.0
2009-11-23 05:30:00,1.51195,1.512,1.51195,1.512,41500000.0
2009-11-23 05:31:00,1.51195,1.512,1.51195,1.512,87300000.0
2009-11-23 05:32:00,1.512,1.512,1.512,1.512,11800000.0
2009-11-23 05:33:00,1.51195,1.512,1.51195,1.512,37700000.0
2009-11-23 05:34:00,1.51191,1.51196,1.51162,1.51183,69800000.0
2009-11-23 05:35:00,1.512,1.512,1.512,1.512,34300000.0
2009-11-23 05:36:00,1.512,1.51205,1.512,1.512,27900000.0
2009-11-23 05:37:00,1.512,1.512,1.512,1.512,11000000.0
2009-11-23 05:38:00,1.512,1.512,1.51195,1.512,18300000.0
2009-11-23 05:39:00,1.512,1.512,1.512,1.512,6400000.0
2009-11-23 05:40:00,1.512,1.512,1.51195,1.512,28600000.0
2009-11-23 05:41:00,1.512,1.512,1.512,1.512,27600000.0
2009-11-23 05:42:00,1.512,1.512,1.512,1.512,4800000.0
2009-11-23 05:43:00,1.512,1.512,1.51195,1.512,34500000.0
2009-11-23 05:44:00,1.512,1.512,1.51195,1.512,73900000.0
2009-11-23 05:45:00,1.51195,1.512,1.51195,1.51195,71300000.0
2009-11-23 05:46:00,1.51195,1.51195,1.51195,1.51195,28400000.0
2009-11-23 05:47:00,1.512,1.512,1.51195,1.512,34600000.0
2009-11-23 05:48:00,1.512,1.512,1.512,1.512,3200000.0
2009-11-23 05:49:00,1.512,1.512,1.512,1.512,1600000.0
2009-11-23 05:50:00,1.51195,1.51205,1.51195,1.512,58800000.0
2009-11-23 05:51:00,1.512,1.512,1.512,1.512,18800000.0
2009-11-23 05:52:00,1.512,1.51205,1.51195,1.512,168400000.0
2009-11-23 05:53:00,1.512,1.512,1.51195,1.51195,135100000.0
2009-11-23 05:54:00,1.51195,1.512,1.51195,1.512,50800000.0
2009-11-23 05:55:00,1.512,1.51205,1.51195,1.51195,210700000.0
2009-11-23 05:56:00,1.512,1.5121,1.51165,1.51165,643000000.0
2009-11-23 05:57:00,1.51165,1.51185,1.51155,1.51185,284900000.0
2009-11-23 05:58:00,1.5118,1.5119,1.51175,1.51185,281599999.0
2009-11-23 05:59:00,1.5118,1.51185,1.51175,1.5118,341800000.0
2009-11-23 06:00:00,1.5118,1.51185,1.51155,1.5116,260100000.0
2009-11-23 06:01:00,1.5116,1.5117,1.5116,1.5116,49000000.0
2009-11-23 06:02:00,1.5116,1.51165,1.5116,1.51165,121600000.0
2009-11-23 06:03:00,1.51165,1.5117,1.5116,1.5117,57900000.0
2009-11-23 06:04:00,1.5117,1.51175,1.51165,1.5117,130200000.0
2009-11-23 06:05:00,1.5117,1.5117,1.51165,1.5117,271500000.0
2009-11-23 06:06:00,1.5117,1.51175,1.51165,1.5117,70600000.0
2009-11-23 06:07:00,1.5117,1.5117,1.51165,1.5117,16400000.0
2009-11-23 06:08:00,1.5117,1.51175,1.51165,1.5117,164500000.0
2009-11-23 06:09:00,1.5117,1.51175,1.51165,1.5117,56300000.0
2009-11-23 06:10:00,1.5117,1.5118,1.5117,1.5118,46600000.0
2009-11-23 06:11:00,1.5118,1.5118,1.51175,1.5118,112400000.0
2009-11-23 06:12:00,1.51175,1.51185,1.51175,1.51175,356100000.0
2009-11-23 06:13:00,1.5118,1.51185,1.51175,1.51175,135200000.0
2009-11-23 06:14:00,1.51175,1.51175,1.51175,1.51175,20800000.0
2009-11-23 06:15:00,1.51175,1.51175,1.5117,1.51175,40500000.0
2009-11-23 06:16:00,1.51175,1.5118,1.51175,1.51175,32000000.0
2009-11-23 06:17:00,1.51175,1.51185,1.51175,1.5118,99600000.0
2009-11-23 06:18:00,1.51185,1.51185,1.51175,1.51175,15900000.0
2009-11-23 06:19:00,1.5118,1.5118,1.51175,1.51175,29600000.0
2009-11-23 06:20:00,1.5118,1.5118,1.51175,1.51175,16800000.0
2009-11-23 06:21:00,1.5118,1.5118,1.51175,1.51175,42300000.0
2009-11-23 06:22:00,1.51175,1.5119,1.51175,1.51185,161800000.0
2009-11-23 06:23:00,1.51185,1.5119,1.51175,1.51175,30200000.0
2009-11-23 06:24:00,1.51175,1.5118,1.51175,1.51175,9000000.0
2009-11-23 06:25:00,1.51175,1.5118,1.51175,1.51175,40200000.0
2009-11-23 06:26:00,1.51175,1.51175,1.51175,1.51175,14800000.0
2009-11-23 06:27:00,1.5118,1.5118,1.51175,1.51175,12700000.0
2009-11-23 06:28:00,1.51175,1.51175,1.51175,1.51175,18600000.0
2009-11-23 06:29:00,1.51175,1.51175,1.51175,1.51175,11100000.0
2009-11-23 06:30:00,1.5118,1.5119,1.5118,1.51185,88100000.0
2009-11-23 06:31:00,1.51185,1.51185,1.51175,1.51175,40200000.0
2009-11-23 06:32:00,1.51175,1.51175,1.51175,1.51175,6900000.0
2009-11-23 06:33:00,1.51175,1.51175,1.51175,1.51175,6900000.0
2009-11-23 06:34:00,1.5118,1.5118,1.5118,1.5118,1600000.0
2009-11-23 06:35:00,1.5118,1.5118,1.51175,1.51175,21800000.0
2009-11-23 06:36:00,1.51175,1.51175,1.51175,1.51175,112500000.0
2009-11-23 06:37:00,1.51175,1.51175,1.51175,1.51175,42300000.0
2009-11-23 06:38:00,1.51175,1.51175,1.51175,1.51175,38000000.0
2009-11-23 06:39:00,1.51175,1.51175,1.5117,1.5117,61700000.0
2009-11-23 06:40:00,1.5117,1.5117,1.5117,1.5117,34800000.0
2009-11-23 06:41:00,1.5117,1.5117,1.51165,1.5117,68100000.0
2009-11-23 06:42:00,1.5117,1.5117,1.51165,1.5117,67800000.0
2009-11-23 06:43:00,1.5117,1.51175,1.51165,1.5117,19800000.0
2009-11-23 06:44:00,1.5117,1.51175,1.5117,1.5117,18100000.0
2009-11-23 06:45:00,1.5117,1.51175,1.51165,1.5117,57100000.0
2009-11-23 06:46:00,1.5117,1.5117,1.51165,1.5117,42200000.0
2009-11-23 06:47:00,1.5117,1.5117,1.51165,1.5117,92300000.0
2009-11-23 06:48:00,1.5117,1.5117,1.5116,1.51165,154600000.0
2009-11-23 06:49:00,1.51165,1.5117,1.51165,1.51165,187300000.0
2009-11-23 06:50:00,1.51165,1.51165,1.5116,1.51165,103700000.0
2009-11-23 06:51:00,1.51165,1.51165,1.51165,1.51165,124200000.0
2009-11-23 06:52:00,1.51165,1.51165,1.51165,1.51165,43900000.0
2009-11-23 06:53:00,1.51165,1.51165,1.5116,1.51165,62200000.0
2009-11-23 06:54:00,1.51165,1.5117,1.51165,1.5117,24800000.0
2009-11-23 06:55:00,1.5117,1.5117,1.51165,1.5117,8700000.0
2009-11-23 06:56:00,1.5117,1.51175,1.5117,1.51175,16000000.0
2009-11-23 06:57:00,1.5117,1.51175,1.51165,1.5117,133500000.0
2009-11-23 06:58:00,1.5117,1.5117,1.5117,1.5117,115200000.0
2009-11-23 06:59:00,1.5117,1.51175,1.5117,1.51175,42600000.0
2009-11-23 07:00:00,1.5117,1.51175,1.5117,1.51175,9200000.0
2009-11-23 07:01:00,1.51175,1.5118,1.51165,1.5117,136800001.0
2009-11-23 07:02:00,1.5117,1.51175,1.51165,1.5117,89300000.0
2009-11-23 07:03:00,1.5117,1.51175,1.5117,1.5117,155100000.0
2009-11-23 07:04:00,1.5117,1.5117,1.51165,1.51165,41200000.0
2009-11-23 07:05:00,1.5117,1.51175,1.5117,1.51175,12200000.0
2009-11-23 07:06:00,1.51175,1.5119,1.51175,1.5118,45600000.0
2009-11-23 07:07:00,1.5118,1.51185,1.51175,1.51175,46400000.0
2009-11-23 07:08:00,1.51175,1.51185,1.5117,1.5118,30700000.0
2009-11-23 07:09:00,1.51185,1.5119,1.51165,1.5117,113900000.0
2009-11-23 07:10:00,1.5117,1.5117,1.51165,1.5117,34200000.0
2009-11-23 07:11:00,1.5117,1.5117,1.5117,1.5117,8300000.0
2009-11-23 07:12:00,1.5117,1.5117,1.5117,1.5117,12500000.0
2009-11-23 07:13:00,1.5117,1.5117,1.51165,1.51165,48100000.0
2009-11-23 07:14:00,1.51165,1.5117,1.51165,1.5117,30800000.0
2009-11-23 07:15:00,1.51158,1.51158,1.5114,1.51152,310000000.0
2009-11-23 07:16:00,1.5117,1.51175,1.51165,1.51175,122500000.0
2009-11-23 07:17:00,1.5117,1.51185,1.5117,1.5117,121200000.0
2009-11-23 07:18:00,1.5117,1.51175,1.5117,1.5117,7900000.0
2009-11-23 07:19:00,1.5117,1.5118,1.5117,1.51175,70700000.0
2009-11-23 07:20:00,1.51175,1.5118,1.51165,1.51175,65600000.0
2009-11-23 07:21:00,1.51175,1.51175,1.5117,1.51175,50500000.0
2009-11-23 07:22:00,1.5117,1.51175,1.5117,1.51175,29000000.0
2009-11-23 07:23:00,1.51175,1.51175,1.51175,1.51175,20800000.0
2009-11-23 07:24:00,1.51175,1.51175,1.5117,1.5117,23900000.0
2009-11-23 07:25:00,1.51175,1.51175,1.5117,1.5117,5300000.0
2009-11-23 07:26:00,1.51175,1.51175,1.5117,1.5117,24300000.0
2009-11-23 07:27:00,1.5117,1.5117,1.51165,1.5117,85100000.0
2009-11-23 07:28:00,1.5117,1.5117,1.5117,1.5117,25200000.0
2009-11-23 07:29:00,1.5117,1.51175,1.5117,1.51175,7900000.0
2009-11-23 07:30:00,1.5117,1.51175,1.5117,1.51175,25100000.0
2009-11-23 07:31:00,1.51175,1.51175,1.51175,1.51175,22400000.0
2009-11-23 07:32:00,1.51175,1.51175,1.5117,1.5117,17000000.0
2009-11-23 07:33:00,1.51175,1.5118,1.51175,1.51175,54000000.0
2009-11-23 07:34:00,1.51175,1.5118,1.51175,1.5118,24600000.0
2009-11-23 07:35:00,1.5118,1.5118,1.5117,1.5117,75500000.0
2009-11-23 07:36:00,1.5117,1.5117,1.5117,1.5117,25000000.0
2009-11-23 07:37:00,1.5117,1.51175,1.5117,1.5117,12100000.0
2009-11-23 07:38:00,1.51175,1.51175,1.5117,1.51175,14400000.0
2009-11-23 07:39:00,1.51175,1.51175,1.5117,1.51175,35100000.0
2009-11-23 07:40:00,1.51175,1.51175,1.5117,1.5117,3700000.0
2009-11-23 07:41:00,1.51175,1.51175,1.5117,1.5117,34700000.0
2009-11-23 07:42:00,1.51175,1.51175,1.5117,1.5117,78800000.0
2009-11-23 07:43:00,1.5117,1.51175,1.51165,1.5117,92100000.0
2009-11-23 07:44:00,1.5117,1.5117,1.5117,1.5117,10500000.0
2009-11-23 07:45:00,1.5113,1.51163,1.5113,1.51155,232200000.0
2009-11-23 07:46:00,1.51141,1.51158,1.5113,1.51135,322200000.0
2009-11-23 07:47:00,1.51155,1.51155,1.51126,1.51126,380800000.0
2009-11-23 07:48:00,1.51175,1.51175,1.5117,1.5117,19000000.0
2009-11-23 07:49:00,1.5117,1.51175,1.51165,1.51165,93500000.0
2009-11-23 07:50:00,1.5117,1.5117,1.51165,1.51165,36500000.0
2009-11-23 07:51:00,1.51165,1.5117,1.51165,1.5117,76800000.0
2009-11-23 07:52:00,1.5117,1.51175,1.51165,1.5117,190300000.0
2009-11-23 07:53:00,1.5117,1.51175,1.51165,1.51165,155000000.0
2009-11-23 07:54:00,1.5117,1.5117,1.51165,1.51165,23500000.0
2009-11-23 07:55:00,1.51165,1.51165,1.51165,1.51165,4200000.0
2009-11-23 07:56:00,1.51165,1.51165,1.51165,1.51165,13700000.0
2009-11-23 07:57:00,1.51165,1.51165,1.51165,1.51165,25600000.0
2009-11-23 07:58:00,1.51165,1.51175,1.5116,1.51175,160800000.0
2009-11-23 07:59:00,1.51165,1.51165,1.5116,1.51165,95500000.0
2009-11-23 08:00:00,1.51165,1.51165,1.5116,1.51165,48900000.0
2009-11-23 08:01:00,1.5116,1.51165,1.5116,1.51165,72700000.0
2009-11-23 08:02:00,1.51165,1.51165,1.5116,1.51165,106600000.0
2009-11-23 08:03:00,1.51165,1.51175,1.51165,1.51175,121900000.0
2009-11-23 08:04:00,1.51175,1.51195,1.51175,1.51185,243599999.0
2009-11-23 08:05:00,1.51185,1.51185,1.5118,1.51185,40800000.0
2009-11-23 08:06:00,1.5118,1.51185,1.51175,1.5118,86400000.0
2009-11-23 08:07:00,1.5118,1.5118,1.5118,1.5118,12500000.0
2009-11-23 08:08:00,1.5118,1.51185,1.5118,1.5118,92800000.0
2009-11-23 08:09:00,1.51185,1.5119,1.5118,1.51185,160800000.0
2009-11-23 08:10:00,1.5118,1.51205,1.5118,1.51195,76700000.0
2009-11-23 08:11:00,1.512,1.51205,1.51195,1.512,105100000.0
2009-11-23 08:12:00,1.51195,1.512,1.51195,1.512,55700000.0
2009-11-23 08:13:00,1.51205,1.51205,1.51195,1.512,125500000.0
2009-11-23 08:14:00,1.512,1.51205,1.5119,1.5119,107000000.0
2009-11-23 08:15:00,1.5119,1.51195,1.5118,1.5119,144900000.0
2009-11-23 08:16:00,1.5119,1.51195,1.5119,1.5119,142400000.0
2009-11-23 08:17:00,1.5119,1.5119,1.51185,1.51185,162600000.0
2009-11-23 08:18:00,1.51185,1.51195,1.51185,1.5119,139900000.0
2009-11-23 08:19:00,1.5119,1.51195,1.51185,1.51185,261000000.0
2009-11-23 08:20:00,1.51185,1.5119,1.5118,1.5119,213900000.0
2009-11-23 08:21:00,1.5119,1.5119,1.51185,1.5119,106600000.0
2009-11-23 08:22:00,1.5119,1.5119,1.51185,1.51185,33800000.0
2009-11-23 08:23:00,1.5119,1.5119,1.5118,1.5119,174299999.0
2009-11-23 08:24:00,1.51185,1.5119,1.51185,1.5119,22900000.0
2009-11-23 08:25:00,1.5119,1.5119,1.5119,1.5119,9400000.0
2009-11-23 08:26:00,1.51185,1.51195,1.51185,1.51195,33700000.0
2009-11-23 08:27:00,1.51195,1.51195,1.51195,1.51195,3100000.0
2009-11-23 08:28:00,1.51195,1.51195,1.5119,1.51195,64600000.0
2009-11-23 08:29:00,1.5119,1.5119,1.51185,1.5119,51400000.0
2009-11-23 08:30:00,1.5119,1.5119,1.5119,1.5119,26500000.0
2009-11-23 08:31:00,1.51195,1.51195,1.5119,1.51195,48600000.0
2009-11-23 08:32:00,1.51195,1.51195,1.51195,1.51195,30200000.0
2009-11-23 08:33:00,1.51195,1.5121,1.51195,1.5121,58600000.0
2009-11-23 08:34:00,1.51205,1.5121,1.51205,1.51205,42800000.0
2009-11-23 08:35:00,1.51205,1.51215,1.5119,1.512,163800000.0
2009-11-23 08:36:00,1.512,1.512,1.512,1.512,19000000.0
2009-11-23 08:37:00,1.512,1.512,1.512,1.512,22000000.0
2009-11-23 08:38:00,1.512,1.51205,1.51195,1.51205,83000000.0
2009-11-23 08:39:00,1.51205,1.51205,1.51205,1.51205,9600000.0
2009-11-23 08:40:00,1.51205,1.51205,1.5119,1.5119,27400000.0
2009-11-23 08:41:00,1.51185,1.51195,1.51185,1.51185,142100000.0
2009-11-23 08:42:00,1.5119,1.5119,1.51185,1.51185,71700000.0
2009-11-23 08:43:00,1.51185,1.51185,1.51185,1.51185,52000000.0
2009-11-23 08:44:00,1.51185,1.51185,1.5118,1.51185,73200000.0
2009-11-23 08:45:00,1.51185,1.51185,1.51155,1.51155,130700000.0
2009-11-23 08:46:00,1.51155,1.51175,1.51155,1.5117,229100000.0
2009-11-23 08:47:00,1.51175,1.51185,1.51175,1.5118,125900000.0
2009-11-23 08:48:00,1.51185,1.51195,1.5118,1.51185,112900000.0
2009-11-23 08:49:00,1.51185,1.5119,1.51185,1.5119,249000000.0
2009-11-23 08:50:00,1.5119,1.5119,1.51185,1.51185,168100000.0
2009-11-23 08:51:00,1.51185,1.51195,1.5118,1.51185,73200000.0
2009-11-23 08:52:00,1.51185,1.51195,1.51185,1.51195,79900000.0
2009-11-23 08:53:00,1.5119,1.5119,1.51155,1.5116,156700000.0
2009-11-23 08:54:00,1.5116,1.5117,1.51155,1.5116,86500000.0
2009-11-23 08:55:00,1.5116,1.5117,1.5116,1.5117,63900000.0
2009-11-23 08:56:00,1.5117,1.51175,1.51165,1.51165,81400000.0
2009-11-23 08:57:00,1.5117,1.51175,1.51165,1.51175,180900000.0
2009-11-23 08:58:00,1.51175,1.51175,1.51175,1.51175,4000000.0
2009-11-23 08:59:00,1.51175,1.51175,1.51165,1.5117,63200000.0
2009-11-23 09:00:00,1.5117,1.51175,1.5116,1.51165,120200000.0
2009-11-23 09:01:00,1.51165,1.51165,1.51145,1.5115,418300000.0
2009-11-23 09:02:00,1.5115,1.51155,1.51145,1.5115,273900000.0
2009-11-23 09:03:00,1.51155,1.51165,1.5115,1.51155,251300000.0
2009-11-23 09:04:00,1.51155,1.51155,1.51145,1.51145,413600000.0
2009-11-23 09:05:00,1.51145,1.51155,1.51145,1.51155,473100001.0
2009-11-23 09:06:00,1.51155,1.51165,1.51155,1.51155,298300000.0
2009-11-23 09:07:00,1.51155,1.5116,1.51145,1.5116,431700000.0
2009-11-23 09:08:00,1.5116,1.5116,1.51145,1.51155,330999999.0
2009-11-23 09:09:00,1.51155,1.51155,1.51145,1.51145,305200001.0
2009-11-23 09:10:00,1.51145,1.51145,1.5114,1.51145,601000000.0
2009-11-23 09:11:00,1.51145,1.5115,1.5114,1.51145,331900000.0
2009-11-23 09:12:00,1.51145,1.5115,1.51145,1.51145,261200001.0
2009-11-23 09:13:00,1.51145,1.5115,1.51145,1.5115,261100000.0
2009-11-23 09:14:00,1.5115,1.5116,1.51145,1.5115,496000000.0
2009-11-23 09:15:00,1.5115,1.5115,1.51125,1.5113,673099998.0
2009-11-23 09:16:00,1.51125,1.51135,1.5112,1.51125,323400000.0
2009-11-23 09:17:00,1.51125,1.5113,1.51105,1.51105,384400000.0
2009-11-23 09:18:00,1.51105,1.51125,1.511,1.51125,375899999.0
2009-11-23 09:19:00,1.51125,1.5114,1.51115,1.51135,288400002.0
2009-11-23 09:20:00,1.51135,1.51145,1.5112,1.5112,185700000.0
2009-11-23 09:21:00,1.51125,1.51135,1.51105,1.51105,455400000.0
2009-11-23 09:22:00,1.51105,1.5112,1.51105,1.51105,435800000.0
2009-11-23 09:23:00,1.51105,1.51125,1.51105,1.51125,301900000.0
2009-11-23 09:24:00,1.51125,1.51135,1.5112,1.51125,269300000.0
2009-11-23 09:25:00,1.51125,1.51125,1.5111,1.51115,528800002.0
2009-11-23 09:26:00,1.5112,1.51125,1.51115,1.5112,400400003.0
2009-11-23 09:27:00,1.5112,1.51125,1.51115,1.5112,505899998.0
2009-11-23 09:28:00,1.5112,1.51125,1.51115,1.51115,283000000.0
2009-11-23 09:29:00,1.51115,1.5112,1.51115,1.51115,538499998.0
2009-11-23 09:30:00,1.51115,1.51125,1.5111,1.5112,548000001.0
2009-11-23 09:31:00,1.5112,1.5113,1.5112,1.51125,160000000.0
2009-11-23 09:32:00,1.51125,1.51135,1.5112,1.51125,340800000.0
2009-11-23 09:33:00,1.5113,1.51135,1.5112,1.5113,453600003.0
2009-11-23 09:34:00,1.5113,1.51135,1.5112,1.51135,224900000.0
2009-11-23 09:35:00,1.5113,1.5113,1.5111,1.5112,298899999.0
2009-11-23 09:36:00,1.5111,1.51115,1.51105,1.5111,245800000.0
2009-11-23 09:37:00,1.5111,1.5111,1.51095,1.51105,745300000.0
2009-11-23 09:38:00,1.5111,1.51115,1.51095,1.51095,368700000.0
2009-11-23 09:39:00,1.51095,1.51105,1.51095,1.51105,426700000.0
2009-11-23 09:40:00,1.51105,1.51115,1.511,1.51115,379900000.0
2009-11-23 09:41:00,1.51115,1.51115,1.511,1.51105,250300000.0
2009-11-23 09:42:00,1.511,1.51115,1.511,1.511,404200000.0
2009-11-23 09:43:00,1.51095,1.51105,1.5109,1.51105,421700000.0
2009-11-23 09:44:00,1.51105,1.5112,1.51105,1.5112,328899999.0
2009-11-23 09:45:00,1.5112,1.51125,1.51115,1.5112,138200000.0
2009-11-23 09:46:00,1.5112,1.5113,1.51115,1.5112,243800000.0
2009-11-23 09:47:00,1.5112,1.5114,1.51115,1.51135,456400000.0
2009-11-23 09:48:00,1.51135,1.5114,1.5112,1.5113,366800000.0
2009-11-23 09:49:00,1.5113,1.51135,1.51125,1.5113,360100000.0
2009-11-23 09:50:00,1.5113,1.51135,1.51125,1.51135,148900000.0
2009-11-23 09:51:00,1.51135,1.51135,1.51125,1.51125,140800000.0
2009-11-23 09:52:00,1.51125,1.5113,1.5112,1.51125,400600001.0
2009-11-23 09:53:00,1.51125,1.51145,1.5112,1.5114,254599998.0
2009-11-23 09:54:00,1.5114,1.5115,1.5114,1.5115,29600000.0
2009-11-23 09:55:00,1.51155,1.5116,1.5114,1.51145,340900001.0
2009-11-23 09:56:00,1.51145,1.5115,1.51145,1.5115,129600000.0
2009-11-23 09:57:00,1.51155,1.51185,1.51145,1.5115,442400002.0
2009-11-23 09:58:00,1.51155,1.5117,1.51145,1.5117,832299997.0
2009-11-23 09:59:00,1.5117,1.5117,1.51155,1.5116,656000002.0
2009-11-23 10:00:00,1.5116,1.51185,1.5116,1.5116,694600002.0
2009-11-23 10:01:00,1.5116,1.51175,1.51155,1.51165,1022699998.0
2009-11-23 10:02:00,1.51165,1.5117,1.5115,1.51155,568999997.0
2009-11-23 10:03:00,1.51155,1.51165,1.51145,1.51165,672299998.0
2009-11-23 10:04:00,1.51165,1.5117,1.51155,1.51155,180999999.0
2009-11-23 10:05:00,1.51165,1.51165,1.5114,1.5114,1200499985.0
2009-11-23 10:06:00,1.5114,1.51165,1.5114,1.51155,1112700002.0
2009-11-23 10:07:00,1.51145,1.51165,1.5114,1.5116,886500020.0
2009-11-23 10:08:00,1.5116,1.51165,1.5114,1.51145,1327200003.0
2009-11-23 10:09:00,1.51145,1.51155,1.5114,1.51155,838699998.0
2009-11-23 10:10:00,1.51155,1.51155,1.5114,1.51155,958600001.0
2009-11-23 10:11:00,1.51155,1.51155,1.5114,1.51145,528199999.0
2009-11-23 10:12:00,1.51145,1.51155,1.5114,1.5115,1204400009.0
2009-11-23 10:13:00,1.5115,1.5115,1.51135,1.51145,337200001.0
2009-11-23 10:14:00,1.51145,1.5115,1.5114,1.5114,446200002.0
2009-11-23 10:15:00,1.5114,1.5115,1.51135,1.5114,112000000.0
2009-11-23 10:16:00,1.5114,1.51145,1.51135,1.5114,239300000.0
2009-11-23 10:17:00,1.5114,1.51145,1.5114,1.5114,72500000.0
2009-11-23 10:18:00,1.51145,1.51145,1.5114,1.51145,180300000.0
2009-11-23 10:19:00,1.51145,1.51145,1.51135,1.51135,264900000.0
2009-11-23 10:20:00,1.51135,1.5114,1.51125,1.5113,358400000.0
2009-11-23 10:21:00,1.5113,1.5113,1.5112,1.51125,511300002.0
2009-11-23 10:22:00,1.51125,1.5114,1.51115,1.51125,443500000.0
2009-11-23 10:23:00,1.51125,1.51125,1.51115,1.51115,434800000.0
2009-11-23 10:24:00,1.5112,1.51125,1.51115,1.5112,255600000.0
2009-11-23 10:25:00,1.5112,1.51125,1.51115,1.5112,263800000.0
2009-11-23 10:26:00,1.5112,1.51125,1.51115,1.5112,415900000.0
2009-11-23 10:27:00,1.51115,1.5112,1.5111,1.51115,316200000.0
2009-11-23 10:28:00,1.5111,1.51115,1.511,1.51105,359600000.0
2009-11-23 10:29:00,1.51105,1.5111,1.511,1.51105,224900000.0
2009-11-23 10:30:00,1.51105,1.5112,1.511,1.5111,283700000.0
2009-11-23 10:31:00,1.5111,1.51115,1.5111,1.51115,302300000.0
2009-11-23 10:32:00,1.5111,1.51125,1.5111,1.5112,183400000.0
2009-11-23 10:33:00,1.5112,1.5113,1.5112,1.5112,244300000.0
2009-11-23 10:34:00,1.5112,1.5112,1.51115,1.5112,355199996.0
2009-11-23 10:35:00,1.5112,1.5112,1.5111,1.51115,291900000.0
2009-11-23 10:36:00,1.51115,1.51115,1.51105,1.5111,189500000.0
2009-11-23 10:37:00,1.5111,1.51115,1.51105,1.51115,316299999.0
2009-11-23 10:38:00,1.51115,1.51115,1.5111,1.5111,54400000.0
2009-11-23 10:39:00,1.5111,1.5112,1.5111,1.51115,216300000.0
2009-11-23 10:40:00,1.51115,1.51115,1.5111,1.51115,262400000.0
2009-11-23 10:41:00,1.51115,1.5112,1.51115,1.51115,239100000.0
2009-11-23 10:42:00,1.5112,1.5112,1.511,1.51105,485999999.0
2009-11-23 10:43:00,1.51105,1.5111,1.51105,1.51105,657000000.0
2009-11-23 10:44:00,1.51105,1.5111,1.511,1.51105,381600000.0
2009-11-23 10:45:00,1.51105,1.5111,1.511,1.5111,584600000.0
2009-11-23 10:46:00,1.5111,1.5111,1.5109,1.51095,765299999.0
2009-11-23 10:47:00,1.51095,1.51105,1.5109,1.511,758499998.0
2009-11-23 10:48:00,1.51095,1.51105,1.51095,1.51105,611700000.0
2009-11-23 10:49:00,1.51105,1.5112,1.51105,1.5111,428000000.0
2009-11-23 10:50:00,1.5111,1.51115,1.511,1.5111,282400000.0
2009-11-23 10:51:00,1.5111,1.51115,1.51105,1.5111,213500000.0
2009-11-23 10:52:00,1.5111,1.51115,1.511,1.51105,444400000.0
2009-11-23 10:53:00,1.51105,1.51115,1.51105,1.5111,136800000.0
2009-11-23 10:54:00,1.5111,1.5111,1.51105,1.51105,354900000.0
2009-11-23 10:55:00,1.5111,1.51115,1.51105,1.5111,597700000.0
2009-11-23 10:56:00,1.5111,1.51115,1.511,1.5111,419000000.0
2009-11-23 10:57:00,1.5111,1.5112,1.51105,1.5111,539400001.0
2009-11-23 10:58:00,1.5111,1.51115,1.51105,1.5111,208800000.0
2009-11-23 10:59:00,1.5111,1.5111,1.51105,1.51105,260900000.0
2009-11-23 11:00:00,1.51105,1.5111,1.51105,1.5111,164700000.0
2009-11-23 11:01:00,1.51105,1.51105,1.51095,1.51095,202800000.0
2009-11-23 11:02:00,1.51095,1.5111,1.51095,1.51105,312700000.0
2009-11-23 11:03:00,1.51105,1.51115,1.51105,1.51115,269400000.0
2009-11-23 11:04:00,1.51115,1.5112,1.5111,1.51115,241400000.0
2009-11-23 11:05:00,1.51115,1.5112,1.51115,1.51115,334800000.0
2009-11-23 11:06:00,1.5112,1.5112,1.511,1.51105,401000000.0
2009-11-23 11:07:00,1.51105,1.5111,1.51095,1.511,363400001.0
2009-11-23 11:08:00,1.511,1.51105,1.511,1.51105,153700000.0
2009-11-23 11:09:00,1.51105,1.51105,1.51095,1.511,301900000.0
2009-11-23 11:10:00,1.51095,1.511,1.51095,1.51095,229100001.0
2009-11-23 11:11:00,1.511,1.51105,1.51095,1.51095,290300000.0
2009-11-23 11:12:00,1.51095,1.51105,1.5109,1.51095,614799998.0
2009-11-23 11:13:00,1.51095,1.51105,1.51095,1.511,256999998.0
2009-11-23 11:14:00,1.511,1.5111,1.51095,1.51105,347300000.0
2009-11-23 11:15:00,1.511,1.51105,1.511,1.511,207700000.0
2009-11-23 11:16:00,1.51105,1.51115,1.511,1.511,432100000.0
2009-11-23 11:17:00,1.511,1.511,1.51095,1.51095,197500000.0
2009-11-23 11:18:00,1.511,1.51105,1.51095,1.511,279200000.0
2009-11-23 11:19:00,1.511,1.511,1.51095,1.511,205100000.0
2009-11-23 11:20:00,1.511,1.51105,1.511,1.51105,284500000.0
2009-11-23 11:21:00,1.51105,1.5111,1.51095,1.511,408200002.0
2009-11-23 11:22:00,1.511,1.51105,1.51095,1.51095,583499999.0
2009-11-23 11:23:00,1.51095,1.51095,1.5109,1.51095,215800000.0
2009-11-23 11:24:00,1.511,1.511,1.51095,1.51095,69000000.0
2009-11-23 11:25:00,1.51095,1.51115,1.51095,1.5111,279200000.0
2009-11-23 11:26:00,1.51115,1.51125,1.51105,1.5111,118500000.0
2009-11-23 11:27:00,1.5111,1.5112,1.51105,1.5111,170000000.0
2009-11-23 11:28:00,1.5111,1.51115,1.51105,1.51115,148800000.0
2009-11-23 11:29:00,1.51115,1.5112,1.51105,1.5111,101000000.0
2009-11-23 11:30:00,1.5111,1.5112,1.51105,1.5112,155500000.0
2009-11-23 11:31:00,1.5112,1.51125,1.51115,1.5112,54000000.0
2009-11-23 11:32:00,1.5112,1.5112,1.51095,1.5111,250900000.0
2009-11-23 11:33:00,1.5111,1.5111,1.5109,1.51095,450300000.0
2009-11-23 11:34:00,1.51095,1.511,1.51095,1.511,228200000.0
2009-11-23 11:35:00,1.511,1.511,1.51095,1.511,157300000.0
2009-11-23 11:36:00,1.511,1.51105,1.51095,1.51095,260799999.0
2009-11-23 11:37:00,1.51095,1.51105,1.51095,1.51105,252500000.0
2009-11-23 11:38:00,1.51105,1.5111,1.511,1.51105,142800000.0
2009-11-23 11:39:00,1.51105,1.5111,1.511,1.5111,230400000.0
2009-11-23 11:40:00,1.5111,1.51115,1.511,1.511,186700000.0
2009-11-23 11:41:00,1.511,1.51105,1.511,1.511,124400000.0
2009-11-23 11:42:00,1.511,1.51105,1.51095,1.511,187100000.0
2009-11-23 11:43:00,1.511,1.51105,1.51095,1.51105,100500000.0
2009-11-23 11:44:00,1.51105,1.51105,1.51095,1.51105,383600002.0
2009-11-23 11:45:00,1.51105,1.51105,1.51095,1.511,411700000.0
2009-11-23 11:46:00,1.51095,1.511,1.51095,1.511,242100000.0
2009-11-23 11:47:00,1.511,1.5111,1.51095,1.511,176700000.0
2009-11-23 11:48:00,1.511,1.511,1.51095,1.51095,369700000.0
2009-11-23 11:49:00,1.51095,1.511,1.51095,1.51095,263100000.0
2009-11-23 11:50:00,1.51095,1.5111,1.51095,1.511,345700000.0
2009-11-23 11:51:00,1.511,1.51105,1.51095,1.511,244200000.0
2009-11-23 11:52:00,1.511,1.51105,1.51095,1.511,267000000.0
2009-11-23 11:53:00,1.511,1.51105,1.51095,1.511,254300000.0
2009-11-23 11:54:00,1.511,1.511,1.51095,1.51095,120300000.0
2009-11-23 11:55:00,1.51095,1.511,1.51095,1.511,192500000.0
2009-11-23 11:56:00,1.511,1.51105,1.51095,1.511,255200000.0
2009-11-23 11:57:00,1.511,1.51105,1.51095,1.511,394900001.0
2009-11-23 11:58:00,1.51095,1.511,1.5109,1.51095,362300001.0
2009-11-23 11:59:00,1.51095,1.51115,1.51095,1.51115,520700000.0
2009-11-23 12:00:00,1.51115,1.5112,1.51105,1.5111,359600000.0
2009-11-23 12:01:00,1.51115,1.5112,1.5111,1.5111,195700000.0
2009-11-23 12:02:00,1.5111,1.5111,1.511,1.51105,216400000.0
2009-11-23 12:03:00,1.511,1.51105,1.511,1.511,93700000.0
2009-11-23 12:04:00,1.511,1.51105,1.511,1.51105,397600000.0
2009-11-23 12:05:00,1.51105,1.5111,1.51095,1.51095,262200000.0
2009-11-23 12:06:00,1.51095,1.511,1.51095,1.51095,399200000.0
2009-11-23 12:07:00,1.51095,1.51105,1.51095,1.511,288600000.0
2009-11-23 12:08:00,1.511,1.511,1.51095,1.51095,114400000.0
2009-11-23 12:09:00,1.51095,1.511,1.51085,1.5109,219200000.0
2009-11-23 12:10:00,1.5109,1.5109,1.51085,1.5109,49900000.0
2009-11-23 12:11:00,1.51085,1.5109,1.5107,1.51075,552699998.0
2009-11-23 12:12:00,1.51075,1.5108,1.5106,1.51065,347200001.0
2009-11-23 12:13:00,1.5107,1.51085,1.51065,1.5108,199500000.0
2009-11-23 12:14:00,1.51085,1.5109,1.5108,1.5108,207300000.0
2009-11-23 12:15:00,1.5108,1.5108,1.51075,1.5108,229700002.0
2009-11-23 12:16:00,1.5108,1.5108,1.51075,1.5108,505599999.0
2009-11-23 12:17:00,1.5108,1.5108,1.51075,1.5108,196800000.0
2009-11-23 12:18:00,1.51075,1.51085,1.51075,1.51085,229600000.0
2009-11-23 12:19:00,1.51085,1.51085,1.51085,1.51085,49600000.0
2009-11-23 12:20:00,1.5108,1.5109,1.5108,1.5109,128900000.0
2009-11-23 12:21:00,1.51095,1.51095,1.51085,1.5109,239000000.0
2009-11-23 12:22:00,1.5109,1.5109,1.5108,1.51085,115300000.0
2009-11-23 12:23:00,1.5108,1.5109,1.5108,1.5108,529100000.0
2009-11-23 12:24:00,1.51085,1.51085,1.5108,1.5108,82900000.0
2009-11-23 12:25:00,1.51085,1.51085,1.51085,1.51085,34600000.0
2009-11-23 12:26:00,1.51085,1.5109,1.51085,1.51085,46600000.0
2009-11-23 12:27:00,1.51085,1.5109,1.51085,1.51085,221900000.0
2009-11-23 12:28:00,1.51085,1.5109,1.51085,1.51085,69300000.0
2009-11-23 12:29:00,1.51085,1.511,1.5108,1.51095,188200000.0
2009-11-23 12:30:00,1.51095,1.5111,1.5109,1.51105,199700000.0
2009-11-23 12:31:00,1.51105,1.5111,1.51105,1.51105,236600000.0
2009-11-23 12:32:00,1.51105,1.51115,1.51105,1.51105,206800000.0
2009-11-23 12:33:00,1.5111,1.5111,1.5111,1.5111,52000000.0
2009-11-23 12:34:00,1.5111,1.5111,1.5111,1.5111,144200000.0
2009-11-23 12:35:00,1.5111,1.51115,1.51105,1.51105,271300001.0
2009-11-23 12:36:00,1.5111,1.51115,1.51105,1.5111,285500000.0
2009-11-23 12:37:00,1.5111,1.51115,1.51105,1.51115,229600000.0
2009-11-23 12:38:00,1.51115,1.51115,1.51105,1.5111,174200000.0
2009-11-23 12:39:00,1.5111,1.51115,1.5111,1.5111,108200000.0
2009-11-23 12:40:00,1.5111,1.5111,1.51105,1.5111,145099999.0
2009-11-23 12:41:00,1.5111,1.51115,1.5111,1.5111,143800000.0
2009-11-23 12:42:00,1.5111,1.5111,1.5111,1.5111,95200000.0
2009-11-23 12:43:00,1.5111,1.51115,1.51105,1.5111,287800000.0
2009-11-23 12:44:00,1.5111,1.51125,1.5111,1.51115,238700000.0
2009-11-23 12:45:00,1.51115,1.51115,1.5111,1.5111,87200000.0
2009-11-23 12:46:00,1.5111,1.5111,1.51105,1.5111,122900000.0
2009-11-23 12:47:00,1.5111,1.5111,1.51105,1.5111,88100000.0
2009-11-23 12:48:00,1.5111,1.5111,1.511,1.5111,215000000.0
2009-11-23 12:49:00,1.5111,1.5111,1.51105,1.51105,281700000.0
2009-11-23 12:50:00,1.51105,1.5111,1.51105,1.51105,229600000.0
2009-11-23 12:51:00,1.51105,1.51115,1.51105,1.51105,175200000.0
2009-11-23 12:52:00,1.5111,1.5111,1.51105,1.51105,193600000.0
2009-11-23 12:53:00,1.51105,1.51105,1.51095,1.511,360400000.0
2009-11-23 12:54:00,1.511,1.51105,1.51095,1.51105,300800000.0
2009-11-23 12:55:00,1.51105,1.5111,1.511,1.5111,219800000.0
2009-11-23 12:56:00,1.51115,1.51115,1.51105,1.51105,204800000.0
2009-11-23 12:57:00,1.51105,1.51105,1.511,1.51105,82600000.0
2009-11-23 12:58:00,1.51105,1.51105,1.511,1.511,172100000.0
2009-11-23 12:59:00,1.511,1.511,1.51095,1.51095,220400000.0
2009-11-23 13:00:00,1.51095,1.51105,1.5109,1.511,310000000.0
2009-11-23 13:01:00,1.511,1.51105,1.51095,1.511,131700000.0
2009-11-23 13:02:00,1.511,1.5111,1.51095,1.51105,288899999.0
2009-11-23 13:03:00,1.5111,1.51125,1.51105,1.5111,355600003.0
2009-11-23 13:04:00,1.51105,1.5112,1.51105,1.51115,279900000.0
2009-11-23 13:05:00,1.51115,1.5113,1.5111,1.5112,206100000.0
2009-11-23 13:06:00,1.51115,1.51125,1.51115,1.5112,496400000.0
2009-11-23 13:07:00,1.51125,1.5113,1.5112,1.51125,154700000.0
2009-11-23 13:08:00,1.5113,1.5113,1.5112,1.5113,282200000.0
2009-11-23 13:09:00,1.5113,1.5113,1.5112,1.51125,155400002.0
2009-11-23 13:10:00,1.5113,1.5114,1.51125,1.5113,509099999.0
2009-11-23 13:11:00,1.5113,1.51135,1.51125,1.5113,166200000.0
2009-11-23 13:12:00,1.5113,1.5113,1.5112,1.51125,99400000.0
2009-11-23 13:13:00,1.5113,1.5114,1.51125,1.51135,91200000.0
2009-11-23 13:14:00,1.51135,1.51135,1.51125,1.51125,135200000.0
2009-11-23 13:15:00,1.51125,1.51135,1.5111,1.51115,824599993.0
2009-11-23 13:16:00,1.51115,1.5112,1.51115,1.51115,145200000.0
2009-11-23 13:17:00,1.51115,1.51115,1.51115,1.51115,132000000.0
2009-11-23 13:18:00,1.51115,1.51125,1.51115,1.51125,114400000.0
2009-11-23 13:19:00,1.51125,1.51125,1.5111,1.5112,203500000.0
2009-11-23 13:20:00,1.51115,1.51115,1.5111,1.51115,162200000.0
2009-11-23 13:21:00,1.51115,1.51115,1.5111,1.51115,67200000.0
2009-11-23 13:22:00,1.51115,1.51115,1.5111,1.5111,89400001.0
2009-11-23 13:23:00,1.51115,1.51115,1.51115,1.51115,92000000.0
2009-11-23 13:24:00,1.51115,1.51115,1.51115,1.51115,169600000.0
2009-11-23 13:25:00,1.51115,1.51115,1.5111,1.51115,262200000.0
2009-11-23 13:26:00,1.51115,1.51115,1.51105,1.51115,354800000.0
2009-11-23 13:27:00,1.51115,1.5112,1.5111,1.51115,192600000.0
2009-11-23 13:28:00,1.51115,1.51115,1.5111,1.51115,122300000.0
2009-11-23 13:29:00,1.5111,1.51115,1.5111,1.5111,140700000.0
2009-11-23 13:30:00,1.5111,1.5111,1.51105,1.5111,182000000.0
2009-11-23 13:31:00,1.5111,1.51115,1.51105,1.5111,302800000.0
2009-11-23 13:32:00,1.5111,1.51115,1.51105,1.5111,225200000.0
2009-11-23 13:33:00,1.51115,1.5112,1.5111,1.51115,87900000.0
2009-11-23 13:34:00,1.51115,1.5112,1.51115,1.51115,96400000.0
2009-11-23 13:35:00,1.51115,1.51115,1.51115,1.51115,19600000.0
2009-11-23 13:36:00,1.51115,1.51115,1.51115,1.51115,64400000.0
2009-11-23 13:37:00,1.51115,1.51115,1.51115,1.51115,193000000.0
2009-11-23 13:38:00,1.51115,1.51115,1.51115,1.51115,263900000.0
2009-11-23 13:39:00,1.51115,1.51115,1.51115,1.51115,16000000.0
2009-11-23 13:40:00,1.51115,1.51115,1.51115,1.51115,38600000.0
2009-11-23 13:41:00,1.51115,1.5112,1.51115,1.51115,68700000.0
2009-11-23 13:42:00,1.51115,1.51115,1.51115,1.51115,8400000.0
2009-11-23 13:43:00,1.51115,1.51115,1.5111,1.5111,26100000.0
2009-11-23 13:44:00,1.5111,1.51115,1.5111,1.5111,60000000.0
2009-11-23 13:45:00,1.5111,1.51125,1.5111,1.5112,308900001.0
2009-11-23 13:46:00,1.5112,1.51125,1.51115,1.51115,171500000.0
2009-11-23 13:47:00,1.51115,1.5112,1.51115,1.51115,84400000.0
2009-11-23 13:48:00,1.5112,1.51125,1.51105,1.51125,294200001.0
2009-11-23 13:49:00,1.51125,1.5113,1.5112,1.5112,719299995.0
2009-11-23 13:50:00,1.5113,1.5113,1.5112,1.51125,257999996.0
2009-11-23 13:51:00,1.5113,1.5113,1.5112,1.5112,179000002.0
2009-11-23 13:52:00,1.51125,1.5113,1.5112,1.5112,294200007.0
2009-11-23 13:53:00,1.5112,1.51125,1.5112,1.5112,134000000.0
2009-11-23 13:54:00,1.51125,1.51125,1.51105,1.5111,266100002.0
2009-11-23 13:55:00,1.5111,1.5112,1.5111,1.5111,144100000.0
2009-11-23 13:56:00,1.5111,1.51115,1.5111,1.5111,69600000.0
2009-11-23 13:57:00,1.5111,1.5111,1.51105,1.51105,29400000.0
2009-11-23 13:58:00,1.51105,1.51105,1.51105,1.51105,339700000.0
2009-11-23 13:59:00,1.51105,1.5111,1.51105,1.5111,298100000.0
2009-11-23 14:00:00,1.5111,1.5112,1.51105,1.5111,71200000.0
2009-11-23 14:01:00,1.51115,1.51115,1.51105,1.5111,203300000.0
2009-11-23 14:02:00,1.51105,1.51115,1.511,1.5111,481300000.0
2009-11-23 14:03:00,1.51105,1.51105,1.51105,1.51105,85600000.0
2009-11-23 14:04:00,1.5111,1.5111,1.51105,1.51105,186400000.0
2009-11-23 14:05:00,1.51105,1.51115,1.51105,1.5111,207700000.0
2009-11-23 14:06:00,1.5111,1.51115,1.51105,1.51105,188400000.0
2009-11-23 14:07:00,1.51105,1.51105,1.51095,1.511,282200000.0
2009-11-23 14:08:00,1.511,1.511,1.5109,1.51095,100500000.0
2009-11-23 14:09:00,1.5109,1.51095,1.5109,1.51095,26800000.0
2009-11-23 14:10:00,1.5109,1.5109,1.51085,1.5109,59400000.0
2009-11-23 14:11:00,1.51085,1.51095,1.51085,1.51095,381800000.0
2009-11-23 14:12:00,1.5109,1.5109,1.51075,1.51075,93400000.0
2009-11-23 14:13:00,1.51075,1.51085,1.51075,1.51085,172700000.0
2009-11-23 14:14:00,1.51085,1.51085,1.5108,1.51085,171500000.0
2009-11-23 14:15:00,1.5109,1.51105,1.51085,1.5109,389600001.0
2009-11-23 14:16:00,1.51095,1.51095,1.5109,1.51095,115600000.0
2009-11-23 14:17:00,1.51095,1.51095,1.51085,1.5109,78600000.0
2009-11-23 14:18:00,1.5109,1.5109,1.5108,1.51085,124700000.0
2009-11-23 14:19:00,1.51085,1.5109,1.5108,1.51085,214500000.0
2009-11-23 14:20:00,1.5108,1.51095,1.5108,1.5109,261100000.0
2009-11-23 14:21:00,1.5109,1.51105,1.5109,1.51105,177900000.0
2009-11-23 14:22:00,1.51105,1.51105,1.51095,1.51095,239000000.0
2009-11-23 14:23:00,1.51095,1.511,1.51095,1.51095,176800000.0
2009-11-23 14:24:00,1.51095,1.511,1.5109,1.511,136100000.0
2009-11-23 14:25:00,1.511,1.511,1.511,1.511,11200000.0
2009-11-23 14:26:00,1.511,1.51105,1.51095,1.51095,241400001.0
2009-11-23 14:27:00,1.511,1.511,1.51085,1.5109,249200000.0
2009-11-23 14:28:00,1.5109,1.5109,1.51085,1.5109,127100000.0
2009-11-23 14:29:00,1.5109,1.511,1.5109,1.5109,257700000.0
2009-11-23 14:30:00,1.5109,1.511,1.5109,1.51095,203800000.0
2009-11-23 14:31:00,1.51095,1.511,1.51095,1.511,134400000.0
2009-11-23 14:32:00,1.511,1.51105,1.51095,1.511,142000000.0
2009-11-23 14:33:00,1.511,1.51105,1.511,1.51105,25300000.0
2009-11-23 14:34:00,1.511,1.51105,1.511,1.511,28100000.0
2009-11-23 14:35:00,1.51095,1.511,1.51095,1.51095,92100000.0
2009-11-23 14:36:00,1.51095,1.51095,1.51085,1.51085,155100000.0
2009-11-23 14:37:00,1.5108,1.5109,1.5108,1.51085,255700000.0
2009-11-23 14:38:00,1.5109,1.51095,1.5108,1.5108,253600000.0
2009-11-23 14:39:00,1.5108,1.51085,1.51075,1.5108,321800000.0
2009-11-23 14:40:00,1.5108,1.51085,1.51075,1.51085,269100000.0
2009-11-23 14:41:00,1.5108,1.5108,1.5107,1.51075,274800000.0
2009-11-23 14:42:00,1.51075,1.51075,1.51075,1.51075,212900000.0
2009-11-23 14:43:00,1.51075,1.51075,1.51065,1.51075,530500000.0
2009-11-23 14:44:00,1.51075,1.51075,1.5107,1.51075,424500000.0
2009-11-23 14:45:00,1.51075,1.51075,1.5107,1.51075,268700000.0
2009-11-23 14:46:00,1.5107,1.5109,1.5107,1.51075,168800000.0
2009-11-23 14:47:00,1.5108,1.5108,1.5107,1.51075,65600000.0
2009-11-23 14:48:00,1.51075,1.51075,1.51075,1.51075,60100000.0
2009-11-23 14:49:00,1.51075,1.51075,1.51075,1.51075,60900000.0
2009-11-23 14:50:00,1.51075,1.51075,1.51075,1.51075,100400000.0
2009-11-23 14:51:00,1.51075,1.51075,1.51075,1.51075,139900000.0
2009-11-23 14:52:00,1.51075,1.51075,1.51075,1.51075,97500000.0
2009-11-23 14:53:00,1.51075,1.5108,1.51075,1.51075,173400000.0
2009-11-23 14:54:00,1.51075,1.5108,1.51075,1.51075,179700000.0
2009-11-23 14:55:00,1.51075,1.51075,1.51065,1.51065,524100005.0
2009-11-23 14:56:00,1.51065,1.5107,1.5106,1.51065,240000000.0
2009-11-23 14:57:00,1.51065,1.51065,1.5106,1.5106,124100000.0
2009-11-23 14:58:00,1.5106,1.5107,1.5106,1.51065,44000000.0
2009-11-23 14:59:00,1.51065,1.5107,1.5106,1.51065,82800000.0
2009-11-23 15:00:00,1.51065,1.5107,1.5106,1.51065,121500000.0
2009-11-23 15:01:00,1.51065,1.51065,1.51065,1.51065,18500000.0
2009-11-23 15:02:00,1.51065,1.51065,1.51055,1.51055,100500000.0
2009-11-23 15:03:00,1.51055,1.5106,1.51055,1.5106,93500000.0
2009-11-23 15:04:00,1.5106,1.5108,1.5106,1.51075,100900000.0
2009-11-23 15:05:00,1.5108,1.51085,1.5106,1.5106,215600000.0
2009-11-23 15:06:00,1.5106,1.51075,1.5106,1.51075,74200000.0
2009-11-23 15:07:00,1.51075,1.51075,1.51065,1.51075,51400000.0
2009-11-23 15:08:00,1.51065,1.5108,1.51065,1.51075,56500000.0
2009-11-23 15:09:00,1.51075,1.51075,1.51065,1.51065,83700000.0
2009-11-23 15:10:00,1.51065,1.5107,1.51065,1.5107,74200000.0
2009-11-23 15:11:00,1.5107,1.5107,1.5106,1.51065,96900000.0
2009-11-23 15:12:00,1.51065,1.5108,1.51065,1.51075,95100000.0
2009-11-23 15:13:00,1.51075,1.5108,1.5107,1.5107,104500000.0
2009-11-23 15:14:00,1.5107,1.5108,1.51065,1.51075,276500000.0
2009-11-23 15:15:00,1.51075,1.51075,1.5106,1.51075,143400000.0
2009-11-23 15:16:00,1.51075,1.51085,1.5107,1.51075,242500000.0
2009-11-23 15:17:00,1.51075,1.51085,1.51075,1.5108,99600000.0
2009-11-23 15:18:00,1.51075,1.5108,1.51075,1.5108,142200000.0
2009-11-23 15:19:00,1.5108,1.5108,1.51075,1.5108,115800001.0
2009-11-23 15:20:00,1.5108,1.5108,1.51075,1.5108,149800000.0
2009-11-23 15:21:00,1.5108,1.5108,1.51075,1.5108,151400000.0
2009-11-23 15:22:00,1.5108,1.51085,1.5108,1.51085,53400000.0
2009-11-23 15:23:00,1.5108,1.5108,1.5108,1.5108,115400000.0
2009-11-23 15:24:00,1.5108,1.5109,1.5108,1.5108,174500000.0
2009-11-23 15:25:00,1.5108,1.51085,1.5108,1.51085,149100000.0
2009-11-23 15:26:00,1.51085,1.5109,1.5108,1.51085,158400000.0
2009-11-23 15:27:00,1.51085,1.5109,1.51085,1.51085,284400000.0
2009-11-23 15:28:00,1.5108,1.51085,1.5107,1.5107,350200000.0
2009-11-23 15:29:00,1.5107,1.51075,1.51055,1.51065,226400000.0
2009-11-23 15:30:00,1.5106,1.51075,1.5106,1.5107,265600000.0
2009-11-23 15:31:00,1.5107,1.51075,1.51065,1.51075,409300000.0
2009-11-23 15:32:00,1.51075,1.5108,1.5107,1.5108,116500000.0
2009-11-23 15:33:00,1.51075,1.5108,1.51075,1.5108,264700000.0
2009-11-23 15:34:00,1.5108,1.51085,1.51075,1.51075,179900000.0
2009-11-23 15:35:00,1.51075,1.51085,1.51075,1.51075,360900000.0
2009-11-23 15:36:00,1.5108,1.51085,1.51075,1.51075,387700000.0
2009-11-23 15:37:00,1.5108,1.5108,1.51075,1.51075,140400000.0
2009-11-23 15:38:00,1.51075,1.51075,1.5107,1.5107,249100000.0
2009-11-23 15:39:00,1.5107,1.51075,1.5107,1.5107,334600000.0
2009-11-23 15:40:00,1.5107,1.5108,1.5107,1.5107,236300000.0
2009-11-23 15:41:00,1.5107,1.51075,1.51065,1.5107,246100000.0
2009-11-23 15:42:00,1.5107,1.51075,1.5107,1.5107,169400000.0
2009-11-23 15:43:00,1.5107,1.5107,1.5107,1.5107,178600000.0
2009-11-23 15:44:00,1.5107,1.5107,1.51065,1.5107,77400000.0
2009-11-23 15:45:00,1.5107,1.51075,1.51065,1.51075,119300000.0
2009-11-23 15:46:00,1.51075,1.51075,1.5107,1.5107,130700000.0
2009-11-23 15:47:00,1.5107,1.51075,1.5107,1.51075,32300000.0
2009-11-23 15:48:00,1.51075,1.51075,1.5107,1.51075,62400000.0
2009-11-23 15:49:00,1.51075,1.51075,1.51075,1.51075,137600000.0
2009-11-23 15:50:00,1.51075,1.51075,1.51075,1.51075,351200000.0
2009-11-23 15:51:00,1.51075,1.51075,1.51075,1.51075,154000000.0
2009-11-23 15:52:00,1.51075,1.51075,1.5107,1.5107,80000000.0
2009-11-23 15:53:00,1.5107,1.5107,1.5107,1.5107,116700000.0
2009-11-23 15:54:00,1.5107,1.51075,1.5107,1.5107,148300000.0
2009-11-23 15:55:00,1.5107,1.5107,1.5107,1.5107,122000000.0
2009-11-23 15:56:00,1.5107,1.5107,1.51065,1.5107,279100000.0
2009-11-23 15:57:00,1.51065,1.51065,1.51055,1.5106,298500000.0
2009-11-23 15:58:00,1.5106,1.5107,1.5106,1.51065,169100000.0
2009-11-23 15:59:00,1.51065,1.51065,1.5106,1.51065,178800000.0
2009-11-23 16:00:00,1.51065,1.5107,1.5106,1.51065,313900000.0
2009-11-23 16:01:00,1.51065,1.51065,1.51065,1.51065,151700000.0
2009-11-23 16:02:00,1.5106,1.51065,1.5106,1.51065,261800000.0
2009-11-23 16:03:00,1.51065,1.5107,1.5106,1.51065,226300000.0
2009-11-23 16:04:00,1.5106,1.51065,1.51055,1.51055,318500000.0
2009-11-23 16:05:00,1.51055,1.51055,1.51055,1.51055,278100000.0
2009-11-23 16:06:00,1.51055,1.5106,1.5105,1.5105,299700000.0
2009-11-23 16:07:00,1.5105,1.5106,1.51045,1.51055,172000000.0
2009-11-23 16:08:00,1.51055,1.51055,1.51045,1.51045,379300001.0
2009-11-23 16:09:00,1.51045,1.5105,1.51045,1.5105,620800005.0
2009-11-23 16:10:00,1.51045,1.5105,1.51045,1.51045,546600000.0
2009-11-23 16:11:00,1.51045,1.51055,1.51045,1.51045,360300000.0
2009-11-23 16:12:00,1.5105,1.5105,1.51045,1.51045,465200000.0
2009-11-23 16:13:00,1.51045,1.51055,1.51045,1.51055,318700000.0
2009-11-23 16:14:00,1.5105,1.5106,1.5105,1.5106,550200000.0
2009-11-23 16:15:00,1.5106,1.5106,1.51055,1.51055,385700000.0
2009-11-23 16:16:00,1.51055,1.5106,1.51055,1.51055,521900000.0
2009-11-23 16:17:00,1.51055,1.5106,1.51055,1.51055,288300000.0
2009-11-23 16:18:00,1.51055,1.51065,1.5105,1.5105,335200000.0
2009-11-23 16:19:00,1.5105,1.51055,1.5105,1.5105,283900000.0
2009-11-23 16:20:00,1.51055,1.5106,1.51045,1.51045,346900000.0
2009-11-23 16:21:00,1.5105,1.51075,1.51045,1.5107,346200000.0
2009-11-23 16:22:00,1.5107,1.5109,1.5107,1.51085,378000000.0
2009-11-23 16:23:00,1.5109,1.51135,1.5109,1.51115,1091999997.0
2009-11-23 16:24:00,1.51115,1.51135,1.5111,1.51125,765299992.0
2009-11-23 16:25:00,1.5113,1.5114,1.51115,1.5113,456200003.0
2009-11-23 16:26:00,1.51135,1.5116,1.5113,1.51145,621400000.0
2009-11-23 16:27:00,1.5114,1.51155,1.51135,1.51135,515400000.0
2009-11-23 16:28:00,1.51135,1.51145,1.51135,1.51135,215600000.0
2009-11-23 16:29:00,1.5113,1.51135,1.51125,1.5113,363600000.0
2009-11-23 16:30:00,1.5113,1.51135,1.51115,1.5112,261900000.0
2009-11-23 16:31:00,1.5112,1.51125,1.51115,1.5112,354100000.0
2009-11-23 16:32:00,1.5112,1.51125,1.51115,1.51115,210500000.0
2009-11-23 16:33:00,1.5112,1.51125,1.51105,1.5111,291200000.0
2009-11-23 16:34:00,1.5111,1.51125,1.51105,1.5112,342400000.0
2009-11-23 16:35:00,1.5112,1.5112,1.5111,1.5111,203500000.0
2009-11-23 16:36:00,1.5111,1.51115,1.5111,1.51115,267700000.0
2009-11-23 16:37:00,1.51115,1.51115,1.5111,1.5111,232400000.0
2009-11-23 16:38:00,1.5111,1.5111,1.5111,1.5111,197100000.0
2009-11-23 16:39:00,1.5111,1.51125,1.5111,1.51125,242300000.0
2009-11-23 16:40:00,1.51125,1.51125,1.5112,1.51125,273600000.0
2009-11-23 16:41:00,1.51125,1.5113,1.51125,1.5113,270900000.0
2009-11-23 16:42:00,1.5113,1.51135,1.51125,1.51125,167800000.0
2009-11-23 16:43:00,1.51125,1.51135,1.5112,1.51125,395800000.0
2009-11-23 16:44:00,1.51125,1.5113,1.51125,1.51125,560000000.0
2009-11-23 16:45:00,1.51125,1.5113,1.51125,1.51125,451200000.0
2009-11-23 16:46:00,1.51125,1.5113,1.51125,1.51125,309500000.0
2009-11-23 16:47:00,1.51125,1.5113,1.5112,1.51125,453700000.0
2009-11-23 16:48:00,1.51125,1.5113,1.5112,1.51125,372000000.0
2009-11-23 16:49:00,1.51125,1.51125,1.51125,1.51125,81400000.0
2009-11-23 16:50:00,1.51125,1.5113,1.51125,1.51125,239100000.0
2009-11-23 16:51:00,1.51125,1.51125,1.51125,1.51125,144600000.0
2009-11-23 16:52:00,1.51125,1.51125,1.51125,1.51125,174300000.0
2009-11-23 16:53:00,1.51125,1.51125,1.51125,1.51125,122100000.0
2009-11-23 16:54:00,1.51125,1.5113,1.51125,1.5113,129600000.0
2009-11-23 16:55:00,1.5113,1.5113,1.5111,1.51125,196300000.0
2009-11-23 16:56:00,1.51125,1.5113,1.5112,1.5112,160200000.0
2009-11-23 16:57:00,1.5112,1.5112,1.51115,1.51115,177400000.0
2009-11-23 16:58:00,1.51115,1.51125,1.51115,1.51125,95400000.0
2009-11-23 16:59:00,1.51125,1.51125,1.5111,1.51115,75300000.0
2009-11-23 17:00:00,1.51115,1.51125,1.51105,1.5112,427500000.0
2009-11-23 17:01:00,1.5112,1.5113,1.51115,1.51125,386200000.0
2009-11-23 17:02:00,1.5112,1.5113,1.5112,1.51125,256700000.0
2009-11-23 17:03:00,1.5113,1.51135,1.5112,1.51125,203300000.0
2009-11-23 17:04:00,1.51125,1.51135,1.5112,1.5113,243400000.0
2009-11-23 17:05:00,1.51125,1.51135,1.5112,1.5113,254600000.0
2009-11-23 17:06:00,1.5113,1.51135,1.51125,1.5113,291900000.0
2009-11-23 17:07:00,1.51135,1.51135,1.51125,1.51135,260900000.0
2009-11-23 17:08:00,1.51135,1.51135,1.51125,1.5113,170600000.0
2009-11-23 17:09:00,1.5113,1.5113,1.51125,1.5113,47200000.0
2009-11-23 17:10:00,1.5113,1.5113,1.5112,1.51125,289700000.0
2009-11-23 17:11:00,1.5113,1.5113,1.51115,1.5112,293000000.0
2009-11-23 17:12:00,1.5112,1.51125,1.5112,1.5112,297800000.0
2009-11-23 17:13:00,1.5112,1.5112,1.51115,1.5112,294800000.0
2009-11-23 17:14:00,1.5112,1.5112,1.51095,1.511,213300000.0
2009-11-23 17:15:00,1.511,1.511,1.511,1.511,59200000.0
2009-11-23 17:16:00,1.511,1.511,1.51095,1.511,146500000.0
2009-11-23 17:17:00,1.511,1.5111,1.511,1.51105,62100000.0
2009-11-23 17:18:00,1.51105,1.5111,1.51095,1.511,261000000.0
2009-11-23 17:19:00,1.51095,1.51105,1.51095,1.51105,125000000.0
2009-11-23 17:20:00,1.51105,1.5111,1.51095,1.511,210500000.0
2009-11-23 17:21:00,1.511,1.511,1.5109,1.5109,239800000.0
2009-11-23 17:22:00,1.5109,1.51095,1.5108,1.51095,287000000.0
2009-11-23 17:23:00,1.51095,1.511,1.5109,1.5109,396900000.0
2009-11-23 17:24:00,1.5109,1.5109,1.5108,1.51085,209800000.0
2009-11-23 17:25:00,1.51085,1.51085,1.5108,1.5108,212600000.0
2009-11-23 17:26:00,1.5108,1.5109,1.51075,1.51085,241200001.0
2009-11-23 17:27:00,1.5109,1.5109,1.5108,1.51085,127000000.0
2009-11-23 17:28:00,1.51085,1.5109,1.5108,1.5109,191900000.0
2009-11-23 17:29:00,1.5109,1.5109,1.5108,1.51085,234300000.0
2009-11-23 17:30:00,1.51085,1.51105,1.51085,1.51105,229900000.0
2009-11-23 17:31:00,1.5111,1.51115,1.51105,1.5111,167900000.0
2009-11-23 17:32:00,1.5111,1.5111,1.51105,1.51105,238300000.0
2009-11-23 17:33:00,1.51105,1.5111,1.511,1.511,236400000.0
2009-11-23 17:34:00,1.511,1.5113,1.511,1.51125,225100000.0
2009-11-23 17:35:00,1.51125,1.5113,1.51115,1.5112,114700000.0
2009-11-23 17:36:00,1.5112,1.5113,1.5112,1.51125,226700000.0
2009-11-23 17:37:00,1.5113,1.51145,1.51125,1.51145,212500000.0
2009-11-23 17:38:00,1.5115,1.5115,1.5114,1.51145,189100000.0
2009-11-23 17:39:00,1.51145,1.5115,1.5114,1.5114,235400000.0
2009-11-23 17:40:00,1.5114,1.51145,1.5114,1.5114,92200000.0
2009-11-23 17:41:00,1.5114,1.51145,1.5113,1.5114,148700000.0
2009-11-23 17:42:00,1.5114,1.5114,1.5113,1.5113,129000000.0
2009-11-23 17:43:00,1.5113,1.51135,1.51125,1.5113,152100000.0
2009-11-23 17:44:00,1.5113,1.5113,1.51125,1.5113,153600000.0
2009-11-23 17:45:00,1.5113,1.5113,1.51125,1.5113,157200000.0
2009-11-23 17:46:00,1.5113,1.5113,1.51125,1.5113,110500000.0
2009-11-23 17:47:00,1.5113,1.51135,1.51125,1.5113,253600000.0
2009-11-23 17:48:00,1.5113,1.5113,1.51125,1.5113,197600000.0
2009-11-23 17:49:00,1.5113,1.5114,1.51125,1.5113,240100000.0
2009-11-23 17:50:00,1.51135,1.51135,1.5112,1.51125,292400000.0
2009-11-23 17:51:00,1.5112,1.51125,1.51085,1.51095,364900000.0
2009-11-23 17:52:00,1.51095,1.5111,1.51085,1.51095,224000000.0
2009-11-23 17:53:00,1.511,1.511,1.5109,1.51095,279200000.0
2009-11-23 17:54:00,1.51095,1.5111,1.51095,1.51105,344600000.0
2009-11-23 17:55:00,1.51115,1.5112,1.51095,1.511,337200000.0
2009-11-23 17:56:00,1.51105,1.5111,1.51095,1.511,284200000.0
2009-11-23 17:57:00,1.511,1.51125,1.511,1.5112,193600000.0
2009-11-23 17:58:00,1.51125,1.51135,1.51115,1.51125,354300000.0
2009-11-23 17:59:00,1.51125,1.51165,1.51125,1.5115,674850002.0
2009-11-23 18:00:00,1.51145,1.51155,1.5111,1.5114,347599999.0
2009-11-23 18:01:00,1.5114,1.5114,1.51125,1.51125,245400000.0
2009-11-23 18:02:00,1.5113,1.5113,1.5112,1.5112,231000000.0
2009-11-23 18:03:00,1.5112,1.5113,1.51115,1.51125,98950000.0
2009-11-23 18:04:00,1.51125,1.51135,1.51125,1.5113,85300000.0
2009-11-23 18:05:00,1.5113,1.51135,1.51115,1.51125,171600000.0
2009-11-23 18:06:00,1.51125,1.5113,1.5112,1.51125,111800000.0
2009-11-23 18:07:00,1.51125,1.5114,1.5112,1.5113,84300000.0
2009-11-23 18:08:00,1.5113,1.51135,1.5113,1.5113,40000000.0
2009-11-23 18:09:00,1.5113,1.51145,1.5113,1.51135,105800000.0
2009-11-23 18:10:00,1.51135,1.51145,1.5113,1.51135,125800000.0
2009-11-23 18:11:00,1.5114,1.5115,1.51135,1.5114,237800000.0
2009-11-23 18:12:00,1.5114,1.5115,1.51135,1.5114,121199999.0
2009-11-23 18:13:00,1.5114,1.51145,1.51135,1.51145,187400000.0
2009-11-23 18:14:00,1.5115,1.5115,1.5113,1.5113,96800000.0
2009-11-23 18:15:00,1.51135,1.5114,1.5113,1.5113,197600000.0
2009-11-23 18:16:00,1.5113,1.51135,1.5113,1.5113,122200000.0
2009-11-23 18:17:00,1.5113,1.51135,1.5113,1.5113,140600000.0
2009-11-23 18:18:00,1.5113,1.5115,1.5113,1.5114,366900000.0
2009-11-23 18:19:00,1.51145,1.5115,1.51135,1.51145,133499999.0
2009-11-23 18:20:00,1.5115,1.5115,1.5114,1.51145,21800000.0
2009-11-23 18:21:00,1.5114,1.51145,1.51135,1.51135,94100000.0
2009-11-23 18:22:00,1.51145,1.51145,1.51135,1.51135,38800000.0
2009-11-23 18:23:00,1.51135,1.51135,1.5113,1.5113,30500000.0
2009-11-23 18:24:00,1.51135,1.5114,1.5113,1.51135,128200000.0
2009-11-23 18:25:00,1.51135,1.5114,1.5113,1.51135,122200000.0
2009-11-23 18:26:00,1.51135,1.51145,1.5113,1.5114,114500000.0
2009-11-23 18:27:00,1.5114,1.51145,1.5113,1.5113,54000000.0
2009-11-23 18:28:00,1.5113,1.5114,1.5113,1.5113,286200000.0
2009-11-23 18:29:00,1.51135,1.5114,1.5113,1.5114,178100000.0
2009-11-23 18:30:00,1.51135,1.5114,1.5113,1.51135,176900000.0
2009-11-23 18:31:00,1.51135,1.51135,1.5113,1.5113,136100000.0
2009-11-23 18:32:00,1.51135,1.51135,1.51135,1.51135,60000000.0
2009-11-23 18:33:00,1.51135,1.5114,1.51135,1.51135,228600000.0
2009-11-23 18:34:00,1.51135,1.5114,1.51135,1.5114,97000000.0
2009-11-23 18:35:00,1.51145,1.51145,1.51135,1.51135,32800000.0
2009-11-23 18:36:00,1.51135,1.5114,1.51135,1.51135,142800000.0
2009-11-23 18:37:00,1.51135,1.51145,1.5113,1.51135,206900000.0
2009-11-23 18:38:00,1.5113,1.51135,1.51125,1.51125,149400000.0
2009-11-23 18:39:00,1.5113,1.5114,1.5113,1.5113,135900000.0
2009-11-23 18:40:00,1.5113,1.5114,1.51125,1.5113,302500000.0
2009-11-23 18:41:00,1.5113,1.51135,1.5112,1.51125,265900000.0
2009-11-23 18:42:00,1.51125,1.5113,1.5112,1.51125,112700000.0
2009-11-23 18:43:00,1.51125,1.5114,1.51125,1.51135,213700000.0
2009-11-23 18:44:00,1.51135,1.51135,1.5112,1.51125,150300000.0
2009-11-23 18:45:00,1.5112,1.51135,1.5112,1.5113,235700000.0
2009-11-23 18:46:00,1.5113,1.5115,1.5113,1.5114,347100000.0
2009-11-23 18:47:00,1.51145,1.51145,1.51135,1.5114,109800000.0
2009-11-23 18:48:00,1.5114,1.5115,1.51135,1.5114,169200000.0
2009-11-23 18:49:00,1.5114,1.5114,1.51135,1.51135,65600000.0
2009-11-23 18:50:00,1.5114,1.5114,1.5113,1.51135,104200000.0
2009-11-23 18:51:00,1.51135,1.51135,1.51135,1.51135,181700000.0
2009-11-23 18:52:00,1.51135,1.51135,1.51135,1.51135,126200000.0
2009-11-23 18:53:00,1.51135,1.51135,1.5113,1.5113,234600000.0
2009-11-23 18:54:00,1.5113,1.5113,1.51125,1.5113,136800000.0
2009-11-23 18:55:00,1.5113,1.5113,1.5113,1.5113,165000000.0
2009-11-23 18:56:00,1.51135,1.51135,1.5113,1.5113,162100000.0
2009-11-23 18:57:00,1.5113,1.5114,1.5113,1.51135,207800000.0
2009-11-23 18:58:00,1.51135,1.51145,1.51135,1.5114,132300000.0
2009-11-23 18:59:00,1.5114,1.5114,1.51125,1.5113,269600000.0
2009-11-23 19:00:00,1.5113,1.51135,1.5113,1.5113,301700000.0
2009-11-23 19:01:00,1.5113,1.51135,1.5113,1.5113,304000000.0
2009-11-23 19:02:00,1.5113,1.5114,1.5113,1.5113,267300000.0
2009-11-23 19:03:00,1.5113,1.51135,1.5113,1.51135,284000000.0
2009-11-23 19:04:00,1.5113,1.51135,1.5113,1.51135,104400000.0
2009-11-23 19:05:00,1.5113,1.5114,1.5113,1.5113,169000000.0
2009-11-23 19:06:00,1.5113,1.51135,1.5113,1.5113,124000000.0
2009-11-23 19:07:00,1.5113,1.5113,1.51125,1.5113,68200000.0
2009-11-23 19:08:00,1.5113,1.5113,1.51125,1.5113,36800000.0
2009-11-23 19:09:00,1.5113,1.51135,1.5113,1.5113,105800000.0
2009-11-23 19:10:00,1.5113,1.5113,1.51125,1.51125,136500000.0
2009-11-23 19:11:00,1.5113,1.51145,1.51125,1.5114,224800000.0
2009-11-23 19:12:00,1.51135,1.51135,1.51125,1.5113,140600000.0
2009-11-23 19:13:00,1.5113,1.5114,1.51115,1.51125,176000000.0
2009-11-23 19:14:00,1.51125,1.5113,1.51125,1.51125,72900000.0
2009-11-23 19:15:00,1.51125,1.5113,1.51125,1.51125,212700000.0
2009-11-23 19:16:00,1.51125,1.51125,1.5111,1.5112,109200000.0
2009-11-23 19:17:00,1.5112,1.5112,1.5112,1.5112,11200000.0
2009-11-23 19:18:00,1.5112,1.51125,1.51115,1.5112,188900000.0
2009-11-23 19:19:00,1.5112,1.5112,1.51115,1.5112,101600000.0
2009-11-23 19:20:00,1.5112,1.51125,1.5112,1.51125,88900000.0
2009-11-23 19:21:00,1.51125,1.5113,1.51125,1.51125,95300000.0
2009-11-23 19:22:00,1.51125,1.51125,1.5112,1.51125,48700000.0
2009-11-23 19:23:00,1.51125,1.5113,1.51125,1.51125,100600000.0
2009-11-23 19:24:00,1.51125,1.51125,1.5112,1.5112,50700000.0
2009-11-23 19:25:00,1.51125,1.51125,1.5111,1.51115,108100000.0
2009-11-23 19:26:00,1.51115,1.5112,1.51115,1.5112,112000000.0
2009-11-23 19:27:00,1.51115,1.5112,1.51115,1.5112,71000000.0
2009-11-23 19:28:00,1.5112,1.51125,1.51115,1.51125,178600000.0
2009-11-23 19:29:00,1.51125,1.51135,1.51125,1.5113,110800000.0
2009-11-23 19:30:00,1.5113,1.51135,1.51125,1.51125,125400000.0
2009-11-23 19:31:00,1.51125,1.5113,1.5112,1.5113,242900000.0
2009-11-23 19:32:00,1.5113,1.5113,1.51115,1.5112,157400000.0
2009-11-23 19:33:00,1.51125,1.51125,1.5111,1.5111,247100000.0
2009-11-23 19:34:00,1.5111,1.5111,1.511,1.51105,144800000.0
2009-11-23 19:35:00,1.51105,1.5111,1.511,1.5111,89000000.0
2009-11-23 19:36:00,1.51105,1.51115,1.51105,1.51105,61200000.0
2009-11-23 19:37:00,1.51105,1.51115,1.51105,1.5111,75000000.0
2009-11-23 19:38:00,1.5111,1.5111,1.5111,1.5111,22000000.0
2009-11-23 19:39:00,1.5111,1.51115,1.5111,1.5111,16000000.0
2009-11-23 19:40:00,1.5111,1.5112,1.51105,1.5112,145100000.0
2009-11-23 19:41:00,1.51115,1.51115,1.5111,1.51115,100200000.0
2009-11-23 19:42:00,1.5111,1.51125,1.5111,1.51115,81300000.0
2009-11-23 19:43:00,1.51115,1.51115,1.5111,1.51115,122200000.0
2009-11-23 19:44:00,1.51115,1.5112,1.51115,1.51115,72200000.0
2009-11-23 19:45:00,1.51115,1.51125,1.51115,1.51115,192700000.0
2009-11-23 19:46:00,1.51115,1.51125,1.51115,1.51125,182200000.0
2009-11-23 19:47:00,1.5112,1.51135,1.51115,1.5112,218800000.0
2009-11-23 19:48:00,1.5112,1.5112,1.51115,1.5112,31400000.0
2009-11-23 19:49:00,1.5113,1.5113,1.51115,1.51115,125900000.0
2009-11-23 19:50:00,1.5112,1.51125,1.51115,1.51125,228200000.0
2009-11-23 19:51:00,1.51125,1.5113,1.51115,1.51125,105600000.0
2009-11-23 19:52:00,1.51125,1.51125,1.51115,1.5112,140400000.0
2009-11-23 19:53:00,1.51125,1.51125,1.51115,1.51125,40400000.0
2009-11-23 19:54:00,1.51125,1.5113,1.51125,1.51125,100200000.0
2009-11-23 19:55:00,1.51125,1.51125,1.5112,1.51125,52800000.0
2009-11-23 19:56:00,1.51125,1.5113,1.51125,1.51125,72200000.0
2009-11-23 19:57:00,1.5113,1.5114,1.51125,1.5113,67300000.0
2009-11-23 19:58:00,1.51135,1.51145,1.5113,1.5114,74700000.0
2009-11-23 19:59:00,1.51135,1.5115,1.5113,1.51135,145900000.0
2009-11-23 20:00:00,1.5114,1.5115,1.51135,1.5114,250100000.0
2009-11-23 20:01:00,1.51135,1.51145,1.51135,1.5114,135100000.0
2009-11-23 20:02:00,1.5114,1.5114,1.5114,1.5114,64800000.0
2009-11-23 20:03:00,1.5114,1.5114,1.5114,1.5114,78400000.0
2009-11-23 20:04:00,1.5114,1.51145,1.5114,1.5114,56400000.0
2009-11-23 20:05:00,1.5114,1.51145,1.5114,1.51145,86400000.0
2009-11-23 20:06:00,1.51145,1.51145,1.51145,1.51145,64800000.0
2009-11-23 20:07:00,1.51145,1.51145,1.5114,1.51145,25600000.0
2009-11-23 20:08:00,1.5114,1.51145,1.5114,1.51145,23200000.0
2009-11-23 20:09:00,1.51145,1.51145,1.5114,1.51145,43200000.0
2009-11-23 20:10:00,1.51145,1.51145,1.51145,1.51145,40800000.0
2009-11-23 20:11:00,1.51145,1.51145,1.51145,1.51145,33600000.0
2009-11-23 20:12:00,1.51145,1.51145,1.5114,1.5114,70400000.0
2009-11-23 20:13:00,1.51135,1.5114,1.51135,1.5114,63200000.0
2009-11-23 20:14:00,1.5114,1.5114,1.51135,1.51135,66200000.0
2009-11-23 20:15:00,1.51135,1.5114,1.5113,1.5114,152800000.0
2009-11-23 20:16:00,1.51135,1.5114,1.5112,1.5113,196500000.0
2009-11-23 20:17:00,1.5113,1.51135,1.51125,1.51135,163600000.0
2009-11-23 20:18:00,1.51135,1.51135,1.5113,1.51135,109500000.0
2009-11-23 20:19:00,1.5113,1.51135,1.51125,1.51135,201400000.0
2009-11-23 20:20:00,1.51135,1.51135,1.5113,1.51135,135300000.0
2009-11-23 20:21:00,1.51135,1.51135,1.51125,1.5113,196200000.0
2009-11-23 20:22:00,1.5113,1.51135,1.5113,1.5113,146400000.0
2009-11-23 20:23:00,1.5113,1.5113,1.5113,1.5113,10400000.0
2009-11-23 20:24:00,1.5113,1.51135,1.5112,1.5112,40400000.0
2009-11-23 20:25:00,1.5112,1.51125,1.51115,1.5112,93100000.0
2009-11-23 20:26:00,1.5112,1.5112,1.51115,1.51115,57600000.0
2009-11-23 20:27:00,1.51115,1.5112,1.51115,1.5112,160000000.0
2009-11-23 20:28:00,1.5112,1.5112,1.5112,1.5112,131000000.0
2009-11-23 20:29:00,1.5112,1.5112,1.5112,1.5112,28400000.0
2009-11-23 20:30:00,1.5112,1.51125,1.5112,1.51125,204500000.0
2009-11-23 20:31:00,1.51125,1.51135,1.51125,1.51125,89100000.0
2009-11-23 20:32:00,1.51125,1.51135,1.5112,1.51125,169900000.0
2009-11-23 20:33:00,1.5112,1.51125,1.5112,1.51125,154300000.0
2009-11-23 20:34:00,1.51125,1.5113,1.5112,1.5113,194900000.0
2009-11-23 20:35:00,1.5113,1.51135,1.51125,1.51135,323000000.0
2009-11-23 20:36:00,1.5113,1.51135,1.5113,1.51135,55500000.0
2009-11-23 20:37:00,1.51135,1.51135,1.5112,1.51125,171400000.0
2009-11-23 20:38:00,1.5112,1.51125,1.5112,1.51125,64200000.0
2009-11-23 20:39:00,1.51125,1.5113,1.5112,1.5113,105500000.0
2009-11-23 20:40:00,1.5113,1.51135,1.51125,1.5113,113600000.0
2009-11-23 20:41:00,1.5113,1.51135,1.5113,1.5113,145700000.0
2009-11-23 20:42:00,1.5113,1.51145,1.51125,1.51135,332800000.0
2009-11-23 20:43:00,1.51135,1.51145,1.51135,1.5114,261100000.0
2009-11-23 20:44:00,1.51135,1.5115,1.51135,1.5114,84200000.0
2009-11-23 20:45:00,1.5114,1.51145,1.5114,1.5114,203200000.0
2009-11-23 20:46:00,1.51145,1.5115,1.51135,1.51135,248200000.0
2009-11-23 20:47:00,1.5114,1.51145,1.5114,1.5114,157000000.0
2009-11-23 20:48:00,1.5114,1.51145,1.51135,1.51135,45800000.0
2009-11-23 20:49:00,1.51135,1.51145,1.51135,1.51135,256800000.0
2009-11-23 20:50:00,1.51135,1.5114,1.51135,1.51135,172800000.0
2009-11-23 20:51:00,1.51135,1.5114,1.5113,1.51135,190400000.0
2009-11-23 20:52:00,1.51135,1.5114,1.5113,1.51135,209700000.0
2009-11-23 20:53:00,1.51135,1.51135,1.51135,1.51135,72000000.0
2009-11-23 20:54:00,1.5113,1.51135,1.5113,1.5113,123200000.0
2009-11-23 20:55:00,1.5113,1.51135,1.5113,1.51135,183200000.0
2009-11-23 20:56:00,1.51135,1.51135,1.5113,1.51135,136800000.0
2009-11-23 20:57:00,1.51135,1.51135,1.51135,1.51135,11200000.0
2009-11-23 20:58:00,1.51135,1.5114,1.51135,1.5114,43400000.0
2009-11-23 20:59:00,1.5114,1.5114,1.51135,1.51135,204200000.0
2009-11-23 21:00:00,1.51135,1.5114,1.5113,1.51135,172800000.0
2009-11-23 21:01:00,1.51135,1.51155,1.51135,1.51145,187400000.0
2009-11-23 21:02:00,1.51145,1.51155,1.5114,1.5115,221000000.0
2009-11-23 21:03:00,1.51145,1.51155,1.5114,1.51145,226700000.0
2009-11-23 21:04:00,1.51145,1.51145,1.51135,1.51145,160200000.0
2009-11-23 21:05:00,1.5114,1.5115,1.51135,1.5114,110600000.0
2009-11-23 21:06:00,1.51145,1.51155,1.5114,1.51145,142300000.0
2009-11-23 21:07:00,1.51145,1.51155,1.5114,1.5114,199900000.0
2009-11-23 21:08:00,1.51145,1.51155,1.5114,1.5114,208300000.0
2009-11-23 21:09:00,1.51145,1.51155,1.51135,1.51145,281500000.0
2009-11-23 21:10:00,1.51145,1.5115,1.5114,1.5114,80200000.0
2009-11-23 21:11:00,1.51145,1.51155,1.51135,1.5114,364400000.0
2009-11-23 21:12:00,1.5115,1.5116,1.51135,1.5114,617200000.0
2009-11-23 21:13:00,1.5114,1.51145,1.5113,1.51135,295700000.0
2009-11-23 21:14:00,1.5114,1.5115,1.5113,1.5115,493000000.0
2009-11-23 21:15:00,1.5114,1.5115,1.51125,1.5113,276300000.0
2009-11-23 21:16:00,1.5113,1.51135,1.51125,1.51135,242900000.0
2009-11-23 21:17:00,1.51135,1.5114,1.5113,1.51135,159300000.0
2009-11-23 21:18:00,1.5113,1.5114,1.5113,1.5113,77200000.0
2009-11-23 21:19:00,1.51135,1.51135,1.51125,1.51125,72300000.0
2009-11-23 21:20:00,1.51125,1.51125,1.5112,1.51125,80400000.0
2009-11-23 21:21:00,1.51125,1.51135,1.51125,1.5113,207800000.0
2009-11-23 21:22:00,1.5113,1.51135,1.5112,1.5112,120500000.0
2009-11-23 21:23:00,1.51125,1.51125,1.5112,1.5112,239400000.0
2009-11-23 21:24:00,1.5112,1.5112,1.51115,1.5112,278800000.0
2009-11-23 21:25:00,1.5112,1.51125,1.5112,1.5112,129600000.0
2009-11-23 21:26:00,1.5112,1.5112,1.5112,1.5112,127000000.0
2009-11-23 21:27:00,1.5112,1.51125,1.5112,1.51125,140800000.0
2009-11-23 21:28:00,1.51125,1.51125,1.51115,1.5112,81300000.0
2009-11-23 21:29:00,1.51125,1.51135,1.51115,1.51125,195600000.0
2009-11-23 21:30:00,1.51125,1.51135,1.51125,1.5113,79800000.0
2009-11-23 21:31:00,1.5113,1.5113,1.5113,1.5113,31500000.0
2009-11-23 21:32:00,1.5113,1.51145,1.5113,1.5114,264200000.0
2009-11-23 21:33:00,1.5114,1.51155,1.51135,1.5114,174000000.0
2009-11-23 21:34:00,1.51145,1.51145,1.51135,1.5114,545100000.0
2009-11-23 21:35:00,1.5114,1.5114,1.5113,1.5113,142700000.0
2009-11-23 21:36:00,1.51135,1.51135,1.5113,1.5113,86300000.0
2009-11-23 21:37:00,1.5113,1.51135,1.5112,1.51125,179800000.0
2009-11-23 21:38:00,1.5113,1.51135,1.51125,1.5113,295200000.0
2009-11-23 21:39:00,1.5113,1.51135,1.5113,1.51135,84900000.0
2009-11-23 21:40:00,1.5113,1.5113,1.5113,1.5113,6500000.0
2009-11-23 21:41:00,1.5114,1.5114,1.51135,1.51135,68100000.0
2009-11-23 21:42:00,1.5113,1.51135,1.5113,1.5113,144800000.0
2009-11-23 21:43:00,1.5113,1.51135,1.5113,1.51135,95200000.0
2009-11-23 21:44:00,1.51135,1.51135,1.5113,1.5113,32400000.0
2009-11-23 21:45:00,1.51135,1.5114,1.5113,1.5114,104600000.0
2009-11-23 21:46:00,1.51135,1.5115,1.51135,1.5114,525400000.0
2009-11-23 21:47:00,1.5115,1.5115,1.5113,1.5113,519400000.0
2009-11-23 21:48:00,1.5113,1.5113,1.5111,1.51115,65350000.0
2009-11-23 21:49:00,1.51115,1.5112,1.5111,1.5112,60400000.0
2009-11-23 21:50:00,1.5112,1.5112,1.51115,1.51115,68900000.0
2009-11-23 21:51:00,1.5112,1.5112,1.51115,1.5112,166200000.0
2009-11-23 21:52:00,1.5112,1.5113,1.5112,1.51125,67200000.0
2009-11-23 21:53:00,1.5113,1.51135,1.51125,1.5113,137700000.0
2009-11-23 21:54:00,1.51125,1.5113,1.51125,1.51125,45300000.0
2009-11-23 21:55:00,1.51125,1.5113,1.5112,1.51125,71700000.0
2009-11-23 21:56:00,1.5113,1.51135,1.5112,1.51125,151100000.0
2009-11-23 21:57:00,1.5113,1.5113,1.51125,1.51125,52000000.0
2009-11-23 21:58:00,1.51125,1.51135,1.5112,1.5113,284000000.0
2009-11-23 21:59:00,1.5113,1.51135,1.5112,1.5112,253600000.0
2009-11-23 22:00:00,1.5112,1.5113,1.5112,1.5112,210600000.0
2009-11-23 22:01:00,1.5112,1.5113,1.5112,1.5112,31800000.0
2009-11-23 22:02:00,1.5112,1.5113,1.5112,1.5113,76600000.0
2009-11-23 22:03:00,1.5113,1.5113,1.51115,1.5112,229050000.0
2009-11-23 22:04:00,1.5112,1.5112,1.5112,1.5112,114600000.0
2009-11-23 22:05:00,1.5112,1.5112,1.51115,1.5112,119150000.0
2009-11-23 22:06:00,1.5112,1.5112,1.5112,1.5112,159500000.0
2009-11-23 22:07:00,1.5112,1.51125,1.51115,1.5112,203000000.0
2009-11-23 22:08:00,1.5112,1.5112,1.5112,1.5112,63200000.0
2009-11-23 22:09:00,1.5112,1.5112,1.5111,1.51115,130650000.0
2009-11-23 22:10:00,1.51115,1.51115,1.51115,1.51115,9600000.0
2009-11-23 22:11:00,1.51115,1.51115,1.51115,1.51115,13350000.0
2009-11-23 22:12:00,1.51115,1.51115,1.51115,1.51115,35900000.0
2009-11-23 22:13:00,1.51115,1.51115,1.51115,1.51115,14300000.0
2009-11-23 22:14:00,1.51115,1.51115,1.51115,1.51115,20550000.0
2009-11-23 22:15:00,1.5112,1.5112,1.51115,1.5112,40200000.0
2009-11-23 22:16:00,1.5112,1.5112,1.51115,1.51115,22650000.0
2009-11-23 22:17:00,1.51115,1.51125,1.5111,1.5111,57750000.0
2009-11-23 22:18:00,1.51115,1.51115,1.5111,1.51115,54800000.0
2009-11-23 22:19:00,1.51115,1.5112,1.5111,1.51115,51150000.0
2009-11-23 22:20:00,1.51115,1.51115,1.5111,1.5111,39350000.0
2009-11-23 22:21:00,1.5111,1.5112,1.5111,1.51115,71700000.0
2009-11-23 22:22:00,1.51115,1.51115,1.5111,1.5111,29500000.0
2009-11-23 22:23:00,1.5111,1.5111,1.5111,1.5111,17050000.0
2009-11-23 22:24:00,1.5111,1.51115,1.5111,1.51115,65950000.0
2009-11-23 22:25:00,1.51115,1.51115,1.5111,1.51115,63800000.0
2009-11-23 22:26:00,1.51115,1.5112,1.5111,1.5111,104900000.0
2009-11-23 22:27:00,1.5111,1.5111,1.5111,1.5111,22650000.0
2009-11-23 22:28:00,1.5111,1.51115,1.5111,1.5111,181550000.0
2009-11-23 22:29:00,1.5111,1.51115,1.5111,1.5111,66350000.0
2009-11-23 22:30:00,1.5111,1.5111,1.5111,1.5111,11000000.0
2009-11-23 22:31:00,1.5111,1.5111,1.5111,1.5111,22600000.0
2009-11-23 22:32:00,1.5111,1.51115,1.5111,1.5111,75600000.0
2009-11-23 22:33:00,1.5111,1.51115,1.5111,1.5111,93100000.0
2009-11-23 22:34:00,1.5111,1.5111,1.5111,1.5111,48300000.0
2009-11-23 22:35:00,1.5111,1.5111,1.5111,1.5111,34200000.0
2009-11-23 22:36:00,1.5111,1.5111,1.5111,1.5111,40850000.0
2009-11-23 22:37:00,1.5111,1.5111,1.5111,1.5111,53450000.0
2009-11-23 22:38:00,1.5111,1.5111,1.5111,1.5111,18000000.0
2009-11-23 22:39:00,1.5111,1.51115,1.5111,1.51115,138840000.0
2009-11-23 22:40:00,1.5111,1.5112,1.5111,1.51115,149500000.0
2009-11-23 22:41:00,1.51115,1.5112,1.51115,1.51115,114200000.0
2009-11-23 22:42:00,1.51115,1.5112,1.51115,1.51115,58000000.0
2009-11-23 22:43:00,1.51115,1.51115,1.51115,1.51115,24100000.0
2009-11-23 22:44:00,1.51115,1.51115,1.51115,1.51115,3600000.0
2009-11-23 22:45:00,1.51115,1.51115,1.51115,1.51115,40400000.0
2009-11-23 22:46:00,1.51115,1.51115,1.51115,1.51115,26600000.0
2009-11-23 22:47:00,1.51115,1.51115,1.51115,1.51115,12500000.0
2009-11-23 22:48:00,1.51115,1.51125,1.51115,1.51115,695800000.0
2009-11-23 22:49:00,1.51115,1.51115,1.51115,1.51115,13600000.0
2009-11-23 22:50:00,1.51115,1.51115,1.51115,1.51115,148300000.0
2009-11-23 22:51:00,1.51115,1.5112,1.51115,1.5112,68400000.0
2009-11-23 22:52:00,1.5112,1.5112,1.5112,1.5112,36800000.0
2009-11-23 22:53:00,1.5112,1.5112,1.51115,1.5112,175800000.0
2009-11-23 22:54:00,1.5112,1.51125,1.5112,1.5112,113600000.0
2009-11-23 22:55:00,1.5112,1.5112,1.51115,1.5112,64700000.0
2009-11-23 22:56:00,1.5112,1.5112,1.51115,1.51115,165000000.0
2009-11-23 22:57:00,1.51115,1.51115,1.51115,1.51115,23000000.0
2009-11-23 22:58:00,1.51115,1.51115,1.51115,1.51115,23500000.0
2009-11-23 22:59:00,1.51115,1.51115,1.51115,1.51115,76500000.0
2009-11-23 23:00:00,1.51115,1.51115,1.51115,1.51115,16000000.0
2009-11-23 23:01:00,1.51115,1.51115,1.51115,1.51115,4500000.0
2009-11-23 23:02:00,1.51115,1.51115,1.51115,1.51115,4000000.0
2009-11-23 23:03:00,1.51115,1.51115,1.51115,1.51115,1000000.0
2009-11-23 23:04:00,1.51115,1.51115,1.51115,1.51115,20000000.0
2009-11-23 23:05:00,1.51115,1.51115,1.51115,1.51115,5000000.0
2009-11-23 23:06:00,1.51115,1.51115,1.511,1.51115,11800000.0
2009-11-23 23:07:00,1.51115,1.51115,1.51115,1.51115,7600000.0
2009-11-23 23:08:00,1.51115,1.51115,1.51115,1.51115,6800000.0
2009-11-23 23:09:00,1.51115,1.51115,1.51115,1.51115,4400000.0
2009-11-23 23:10:00,1.51115,1.51115,1.51115,1.51115,3600000.0
2009-11-23 23:11:00,1.51115,1.51115,1.51115,1.51115,2000000.0
2009-11-23 23:12:00,1.51115,1.51115,1.51115,1.51115,4400000.0
2009-11-23 23:13:00,1.51115,1.51115,1.51115,1.51115,2000000.0
2009-11-23 23:14:00,1.51115,1.51115,1.51115,1.51115,2800000.0
2009-11-23 23:15:00,1.51115,1.51115,1.51115,1.51115,6000000.0
2009-11-23 23:16:00,1.51115,1.51115,1.51115,1.51115,2800000.0
2009-11-23 23:17:00,1.51115,1.51115,1.51105,1.51115,19200000.0
2009-11-23 23:18:00,1.51115,1.51115,1.51115,1.51115,6000000.0
2009-11-23 23:19:00,1.51115,1.5112,1.51115,1.5112,4050000.0
2009-11-23 23:20:00,1.5112,1.5112,1.51115,1.5112,6850000.0
2009-11-23 23:21:00,1.5112,1.5112,1.51115,1.5112,41150000.0
2009-11-23 23:22:00,1.5112,1.5112,1.51115,1.5112,534600000.0
2009-11-23 23:23:00,1.5112,1.5112,1.51115,1.5112,572400000.0
2009-11-23 23:24:00,1.5112,1.5112,1.51115,1.51115,883700000.0
2009-11-23 23:25:00,1.51115,1.51115,1.51115,1.51115,5700000.0
2009-11-23 23:26:00,1.51115,1.51115,1.51115,1.51115,600000.0
2009-11-23 23:27:00,1.51115,1.51115,1.51115,1.51115,5700000.0
2009-11-23 23:28:00,1.51115,1.51115,1.51115,1.51115,5400000.0
2009-11-23 23:29:00,1.51115,1.51115,1.51115,1.51115,36300000.0
2009-11-23 23:30:00,1.51115,1.51115,1.51115,1.51115,68700000.0
2009-11-23 23:31:00,1.51115,1.51115,1.511,1.51115,184560000.0
2009-11-23 23:32:00,1.51115,1.51115,1.511,1.51105,52990000.0
2009-11-23 23:33:00,1.51105,1.51115,1.51105,1.5111,103700000.0
2009-11-23 23:34:00,1.5111,1.5112,1.5111,1.5112,48000000.0
2009-11-23 23:35:00,1.5112,1.5112,1.5111,1.51115,245100000.0
2009-11-23 23:36:00,1.51115,1.5112,1.51105,1.51105,441800000.0
2009-11-23 23:37:00,1.5111,1.51115,1.5111,1.5111,645800000.0
2009-11-23 23:38:00,1.5111,1.51115,1.51105,1.5111,715600000.0
2009-11-23 23:39:00,1.5111,1.51115,1.51105,1.51115,410700000.0
2009-11-23 23:40:00,1.5111,1.51125,1.51105,1.5111,186100000.0
2009-11-23 23:41:00,1.5111,1.51125,1.5111,1.51115,27200000.0
2009-11-23 23:42:00,1.51115,1.5112,1.51115,1.5112,13200000.0
2009-11-23 23:43:00,1.5112,1.5112,1.5112,1.5112,28800000.0
2009-11-23 23:44:00,1.5112,1.5113,1.5112,1.51125,24200000.0
2009-11-23 23:45:00,1.5113,1.5114,1.51115,1.51125,85300000.0
2009-11-23 23:46:00,1.51125,1.51125,1.51125,1.51125,4000000.0
2009-11-23 23:47:00,1.5112,1.5112,1.51105,1.51105,606000000.0
2009-11-23 23:48:00,1.51105,1.5112,1.51105,1.5112,56000000.0
2009-11-23 23:49:00,1.5112,1.5113,1.5112,1.5113,100600000.0
2009-11-23 23:50:00,1.51125,1.51125,1.51125,1.51125,19200000.0
2009-11-23 23:51:00,1.51125,1.5113,1.51125,1.5113,18000000.0
2009-11-23 23:52:00,1.5113,1.51135,1.51125,1.51125,108800000.0
2009-11-23 23:53:00,1.51125,1.51145,1.5112,1.51135,188020000.0
2009-11-23 23:54:00,1.51135,1.51135,1.5111,1.5112,99600000.0
2009-11-23 23:55:00,1.511,1.5112,1.511,1.51115,82800000.0
2009-11-23 23:56:00,1.5111,1.5111,1.51105,1.5111,526500000.0
2009-11-23 23:57:00,1.5111,1.51115,1.5111,1.5111,87600000.0
2009-11-23 23:58:00,1.5111,1.5111,1.51105,1.51105,929200000.0
2009-11-23 23:59:00,1.51105,1.5111,1.511,1.511,257400000.0
2009-11-24 00:00:00,1.511,1.51105,1.511,1.511,6000000.0
2009-11-24 00:01:00,1.51095,1.51105,1.51095,1.511,11000000.0
2009-11-24 00:02:00,1.51105,1.51115,1.511,1.51115,14000000.0
2009-11-24 00:03:00,1.51105,1.51105,1.511,1.511,4000000.0
2009-11-24 00:04:00,1.5111,1.5111,1.51105,1.5111,7000000.0
2009-11-24 00:05:00,1.51105,1.5111,1.511,1.5111,9500000.0
2009-11-24 00:06:00,1.51105,1.51115,1.511,1.5111,20000000.0
2009-11-24 00:07:00,1.5111,1.5111,1.511,1.51105,20100000.0
2009-11-24 00:08:00,1.511,1.51105,1.511,1.51105,8600000.0
2009-11-24 00:09:00,1.51105,1.51105,1.511,1.51105,4000000.0
2009-11-24 00:10:00,1.5111,1.51115,1.51105,1.51115,7000000.0
2009-11-24 00:11:00,1.51082,1.51102,1.51076,1.51081,79600000.0
2009-11-24 00:12:00,1.51089,1.51103,1.51084,1.51103,74800000.0
2009-11-24 00:13:00,1.5111,1.51115,1.51105,1.5111,8000000.0
2009-11-24 00:14:00,1.51105,1.51115,1.511,1.511,19200000.0
2009-11-24 00:15:00,1.51105,1.51105,1.51095,1.511,39000000.0
2009-11-24 00:16:00,1.511,1.51105,1.511,1.511,19200000.0
2009-11-24 00:17:00,1.511,1.5111,1.51095,1.511,43800000.0
2009-11-24 00:18:00,1.51095,1.5111,1.51095,1.511,8600000.0
2009-11-24 00:19:00,1.511,1.5111,1.511,1.511,6000000.0
2009-11-24 00:20:00,1.5111,1.5111,1.511,1.511,7000000.0
2009-11-24 00:21:00,1.5111,1.5111,1.511,1.511,6000000.0
2009-11-24 00:22:00,1.51105,1.51105,1.511,1.511,7000000.0
2009-11-24 00:23:00,1.51105,1.51105,1.511,1.511,8000000.0
2009-11-24 00:24:00,1.51105,1.51105,1.511,1.511,4000000.0
2009-11-24 00:25:00,1.51105,1.51105,1.5109,1.5109,10000000.0
2009-11-24 00:26:00,1.51095,1.51105,1.51095,1.511,14400000.0
2009-11-24 00:27:00,1.51105,1.5111,1.5109,1.511,22200000.0
2009-11-24 00:28:00,1.511,1.511,1.511,1.511,4000000.0
2009-11-24 00:29:00,1.51095,1.51095,1.5109,1.5109,35000000.0
2009-11-24 00:30:00,1.5109,1.5109,1.51085,1.5109,116600000.0
2009-11-24 00:31:00,1.5109,1.51105,1.5109,1.51105,21600000.0
2009-11-24 00:32:00,1.51105,1.51105,1.511,1.511,6600000.0
2009-11-24 00:33:00,1.51105,1.51105,1.511,1.51105,12800000.0
2009-11-24 00:34:00,1.511,1.511,1.511,1.511,2800000.0
2009-11-24 00:35:00,1.51105,1.5111,1.5109,1.51095,10200000.0
2009-11-24 00:36:00,1.5109,1.5109,1.5109,1.5109,34400000.0
2009-11-24 00:37:00,1.5109,1.5109,1.5109,1.5109,2400000.0
2009-11-24 00:38:00,1.5109,1.5109,1.51085,1.51085,13000000.0
2009-11-24 00:39:00,1.511,1.511,1.51095,1.511,5000000.0
2009-11-24 00:40:00,1.51057,1.51078,1.51057,1.51078,90000000.0
2009-11-24 00:41:00,1.51095,1.511,1.51095,1.511,4000000.0
2009-11-24 00:42:00,1.511,1.511,1.511,1.511,4000000.0
2009-11-24 00:43:00,1.51085,1.51093,1.51069,1.51085,208300000.0
2009-11-24 00:44:00,1.511,1.51105,1.511,1.511,11000000.0
2009-11-24 00:45:00,1.51105,1.51105,1.511,1.511,5000000.0
2009-11-24 00:46:00,1.51095,1.511,1.51095,1.511,4000000.0
2009-11-24 00:47:00,1.51095,1.51105,1.51095,1.51105,4000000.0
2009-11-24 00:48:00,1.511,1.51105,1.511,1.511,7000000.0
2009-11-24 00:49:00,1.51105,1.51105,1.511,1.51105,5000000.0
2009-11-24 00:50:00,1.511,1.51105,1.511,1.51105,6000000.0
2009-11-24 00:51:00,1.511,1.51105,1.511,1.511,7000000.0
2009-11-24 00:52:00,1.51105,1.51105,1.511,1.51105,5000000.0
2009-11-24 00:53:00,1.511,1.51105,1.511,1.51105,6000000.0
2009-11-24 00:54:00,1.511,1.51105,1.511,1.51105,7000000.0
2009-11-24 00:55:00,1.511,1.51105,1.511,1.51105,7000000.0
2009-11-24 00:56:00,1.511,1.51105,1.511,1.511,5000000.0
2009-11-24 00:57:00,1.51105,1.51105,1.511,1.511,4000000.0
2009-11-24 00:58:00,1.51105,1.51105,1.511,1.511,6000000.0
2009-11-24 00:59:00,1.51105,1.5111,1.51095,1.511,41700000.0
2009-11-24 01:00:00,1.51105,1.5111,1.511,1.51105,37800000.0
2009-11-24 01:01:00,1.51105,1.51105,1.511,1.51105,32600000.0
2009-11-24 01:02:00,1.51105,1.5111,1.51105,1.51105,48400000.0
2009-11-24 01:03:00,1.51105,1.51105,1.511,1.51105,515600000.0
2009-11-24 01:04:00,1.5111,1.5111,1.511,1.51105,29900000.0
2009-11-24 01:05:00,1.511,1.511,1.511,1.511,44200000.0
2009-11-24 01:06:00,1.511,1.511,1.511,1.511,9400000.0
2009-11-24 01:07:00,1.511,1.511,1.51085,1.511,115660000.0
2009-11-24 01:08:00,1.511,1.51105,1.511,1.51105,41200000.0
2009-11-24 01:09:00,1.51105,1.51105,1.51105,1.51105,4500000.0
2009-11-24 01:10:00,1.5111,1.5111,1.51105,1.51105,5500000.0
2009-11-24 01:11:00,1.51105,1.5111,1.511,1.51105,111700000.0
2009-11-24 01:12:00,1.51105,1.5111,1.511,1.511,51000000.0
2009-11-24 01:13:00,1.511,1.511,1.511,1.511,7500000.0
2009-11-24 01:14:00,1.51074,1.51075,1.51067,1.51067,107200000.0
2009-11-24 01:15:00,1.511,1.51105,1.51095,1.511,78000000.0
2009-11-24 01:16:00,1.511,1.511,1.511,1.511,14500000.0
2009-11-24 01:17:00,1.511,1.511,1.511,1.511,18300000.0
2009-11-24 01:18:00,1.511,1.511,1.511,1.511,1500000.0
2009-11-24 01:19:00,1.51068,1.51083,1.51062,1.51062,35200000.0
2009-11-24 01:20:00,1.51115,1.5112,1.511,1.511,98000000.0
2009-11-24 01:21:00,1.511,1.51115,1.511,1.511,25800000.0
2009-11-24 01:22:00,1.511,1.5111,1.511,1.511,39600000.0
2009-11-24 01:23:00,1.511,1.5111,1.511,1.5111,20900000.0
2009-11-24 01:24:00,1.5111,1.5111,1.51105,1.51105,7000000.0
2009-11-24 01:25:00,1.5111,1.5111,1.5111,1.5111,15000000.0
2009-11-24 01:26:00,1.5111,1.51115,1.5111,1.51115,26200000.0
2009-11-24 01:27:00,1.51115,1.51115,1.5111,1.51115,39300000.0
2009-11-24 01:28:00,1.5111,1.5111,1.5111,1.5111,8800000.0
2009-11-24 01:29:00,1.51115,1.51115,1.5111,1.51115,10800000.0
2009-11-24 01:30:00,1.5107,1.51103,1.5107,1.51103,43200000.0
2009-11-24 01:31:00,1.5111,1.51115,1.511,1.51105,109700000.0
2009-11-24 01:32:00,1.5111,1.51125,1.5111,1.51115,20800000.0
2009-11-24 01:33:00,1.511,1.511,1.5107,1.5107,51000000.0
2009-11-24 01:34:00,1.51115,1.51115,1.5111,1.5111,7600000.0
2009-11-24 01:35:00,1.5111,1.51125,1.5111,1.51115,14900000.0
2009-11-24 01:36:00,1.51115,1.51115,1.51095,1.51095,75100000.0
2009-11-24 01:37:00,1.51095,1.51095,1.51095,1.51095,17500000.0
2009-11-24 01:38:00,1.51095,1.51105,1.51095,1.51105,74200000.0
2009-11-24 01:39:00,1.51105,1.51105,1.51105,1.51105,9600000.0
2009-11-24 01:40:00,1.51105,1.51105,1.51105,1.51105,23600000.0
2009-11-24 01:41:00,1.51115,1.51115,1.5111,1.5111,4000000.0
2009-11-24 01:42:00,1.5111,1.5111,1.5111,1.5111,29500000.0
2009-11-24 01:43:00,1.5109,1.5109,1.51072,1.51072,69000000.0
2009-11-24 01:44:00,1.51059,1.51099,1.51059,1.51099,103400001.0
2009-11-24 01:45:00,1.5111,1.5111,1.5111,1.5111,2900000.0
2009-11-24 01:46:00,1.5111,1.5111,1.5111,1.5111,6900000.0
2009-11-24 01:47:00,1.5111,1.51115,1.5111,1.51115,9400000.0
2009-11-24 01:48:00,1.51115,1.51115,1.5111,1.5111,13600000.0
2009-11-24 01:49:00,1.5111,1.5111,1.51105,1.51105,8800000.0
2009-11-24 01:50:00,1.51105,1.51105,1.51105,1.51105,1000000.0
2009-11-24 01:51:00,1.511,1.51105,1.511,1.51105,13700000.0
2009-11-24 01:52:00,1.511,1.511,1.5109,1.51095,182100000.0
2009-11-24 01:53:00,1.511,1.511,1.5109,1.5109,85400000.0
2009-11-24 01:54:00,1.51076,1.5108,1.51072,1.51076,2029120051.0
2009-11-24 01:55:00,1.51085,1.51095,1.51085,1.5109,2029120051.0
2009-11-24 01:56:00,1.5109,1.51095,1.51085,1.51095,259990001.0
2009-11-24 01:57:00,1.51095,1.511,1.5109,1.511,46000000.0
2009-11-24 01:58:00,1.511,1.511,1.51085,1.51085,71800000.0
2009-11-24 01:59:00,1.51085,1.51095,1.51085,1.5109,105700000.0
2009-11-24 02:00:00,1.5109,1.511,1.51085,1.51095,112800000.0
2009-11-24 02:01:00,1.51095,1.511,1.5109,1.51095,66000000.0
2009-11-24 02:02:00,1.51095,1.51105,1.51095,1.511,69600000.0
2009-11-24 02:03:00,1.51105,1.51105,1.511,1.511,7800000.0
2009-11-24 02:04:00,1.511,1.51105,1.511,1.511,29500000.0
2009-11-24 02:05:00,1.511,1.511,1.51095,1.51095,163200000.0
2009-11-24 02:06:00,1.51095,1.51095,1.51095,1.51095,78400000.0
2009-11-24 02:07:00,1.51095,1.51095,1.5108,1.5109,275800001.0
2009-11-24 02:08:00,1.5109,1.511,1.5109,1.51095,162200000.0
2009-11-24 02:09:00,1.51095,1.511,1.5109,1.5109,100000000.0
2009-11-24 02:10:00,1.5109,1.5109,1.51085,1.51085,38600000.0
2009-11-24 02:11:00,1.51085,1.5109,1.5108,1.51085,75200000.0
2009-11-24 02:12:00,1.51085,1.5109,1.51085,1.51085,57800000.0
2009-11-24 02:13:00,1.51085,1.5109,1.51085,1.51085,113800000.0
2009-11-24 02:14:00,1.51085,1.51095,1.51085,1.5109,134600000.0
2009-11-24 02:15:00,1.5109,1.51095,1.51085,1.5109,133300001.0
2009-11-24 02:16:00,1.51095,1.51095,1.51085,1.5109,58700000.0
2009-11-24 02:17:00,1.51085,1.5109,1.51085,1.5109,88800000.0
2009-11-24 02:18:00,1.5109,1.5109,1.51085,1.51085,142400000.0
2009-11-24 02:19:00,1.5109,1.5109,1.51085,1.5109,170700000.0
2009-11-24 02:20:00,1.5109,1.5109,1.51085,1.5109,130600000.0
2009-11-24 02:21:00,1.5109,1.5109,1.51085,1.51085,134500000.0
2009-11-24 02:22:00,1.5109,1.5109,1.51085,1.5109,64000000.0
2009-11-24 02:23:00,1.5109,1.5109,1.51085,1.51085,68800000.0
2009-11-24 02:24:00,1.51085,1.511,1.5108,1.5108,46600000.0
2009-11-24 02:25:00,1.51085,1.51085,1.51085,1.51085,48400000.0
2009-11-24 02:26:00,1.51085,1.5109,1.51085,1.51085,68600000.0
2009-11-24 02:27:00,1.51085,1.5109,1.5108,1.5109,141200000.0
2009-11-24 02:28:00,1.5109,1.51095,1.5109,1.5109,74300000.0
2009-11-24 02:29:00,1.5109,1.5109,1.5109,1.5109,43200000.0
2009-11-24 02:30:00,1.5109,1.5109,1.51085,1.51085,78600000.0
2009-11-24 02:31:00,1.51085,1.51095,1.51085,1.51085,160800000.0
2009-11-24 02:32:00,1.51095,1.51095,1.51085,1.51085,177800000.0
2009-11-24 02:33:00,1.51085,1.5109,1.51085,1.51085,69800000.0
2009-11-24 02:34:00,1.51085,1.51095,1.5108,1.51095,98600000.0
2009-11-24 02:35:00,1.51095,1.51095,1.51085,1.51085,102600000.0
2009-11-24 02:36:00,1.51085,1.5109,1.5108,1.51085,134800000.0
2009-11-24 02:37:00,1.51085,1.51095,1.5108,1.5109,341300000.0
2009-11-24 02:38:00,1.5109,1.511,1.51085,1.511,131000000.0
2009-11-24 02:39:00,1.51095,1.51105,1.51085,1.51085,213400001.0
2009-11-24 02:40:00,1.51085,1.51085,1.51085,1.51085,38400000.0
2009-11-24 02:41:00,1.51085,1.5109,1.51085,1.51085,85700000.0
2009-11-24 02:42:00,1.51085,1.5109,1.51085,1.5109,17800000.0
2009-11-24 02:43:00,1.5109,1.5109,1.51085,1.5109,62600000.0
2009-11-24 02:44:00,1.5109,1.51105,1.5109,1.51095,71000000.0
2009-11-24 02:45:00,1.51095,1.511,1.5109,1.51095,113600000.0
2009-11-24 02:46:00,1.51095,1.51095,1.5109,1.51095,119200000.0
2009-11-24 02:47:00,1.5109,1.51095,1.5109,1.5109,51000000.0
2009-11-24 02:48:00,1.5109,1.511,1.51085,1.5109,268600000.0
2009-11-24 02:49:00,1.5109,1.511,1.51085,1.5109,237500000.0
2009-11-24 02:50:00,1.5109,1.5109,1.51085,1.51085,235100000.0
2009-11-24 02:51:00,1.51085,1.51095,1.51085,1.5109,205400000.0
2009-11-24 02:52:00,1.5109,1.51095,1.51085,1.51085,201900000.0
2009-11-24 02:53:00,1.51085,1.51085,1.5107,1.51075,351400005.0
2009-11-24 02:54:00,1.51075,1.51085,1.51075,1.5108,374200001.0
2009-11-24 02:55:00,1.51075,1.5109,1.51075,1.5108,535000000.0
2009-11-24 02:56:00,1.51085,1.51085,1.51075,1.51085,348599999.0
2009-11-24 02:57:00,1.51085,1.5109,1.51075,1.5108,424500000.0
2009-11-24 02:58:00,1.51085,1.5109,1.51075,1.51085,410800001.0
2009-11-24 02:59:00,1.5109,1.511,1.5108,1.5109,257200000.0
2009-11-24 03:00:00,1.5109,1.511,1.5108,1.51085,150200000.0
2009-11-24 03:01:00,1.5108,1.51085,1.51075,1.51075,295400000.0
2009-11-24 03:02:00,1.51075,1.5108,1.51075,1.51075,401600000.0
2009-11-24 03:03:00,1.51075,1.51075,1.51075,1.51075,235300000.0
2009-11-24 03:04:00,1.51075,1.51085,1.51075,1.5108,350100000.0
2009-11-24 03:05:00,1.5108,1.51085,1.51075,1.5108,212199999.0
2009-11-24 03:06:00,1.5108,1.5108,1.5108,1.5108,6400000.0
2009-11-24 03:07:00,1.5108,1.5108,1.5108,1.5108,34400000.0
2009-11-24 03:08:00,1.5108,1.51095,1.5108,1.5108,209500000.0
2009-11-24 03:09:00,1.5108,1.5109,1.5108,1.5109,138400000.0
2009-11-24 03:10:00,1.5109,1.51095,1.51085,1.5109,138400000.0
2009-11-24 03:11:00,1.5109,1.5109,1.5108,1.51085,142200000.0
2009-11-24 03:12:00,1.51085,1.51085,1.5108,1.51085,38000000.0
2009-11-24 03:13:00,1.5109,1.5109,1.51085,1.51085,26000000.0
2009-11-24 03:14:00,1.51095,1.51095,1.51085,1.51085,147800000.0
2009-11-24 03:15:00,1.5108,1.5109,1.5108,1.5109,193700000.0
2009-11-24 03:16:00,1.51085,1.51095,1.51085,1.5109,185100000.0
2009-11-24 03:17:00,1.5109,1.5109,1.5108,1.51085,228400000.0
2009-11-24 03:18:00,1.51085,1.51085,1.51085,1.51085,20000000.0
2009-11-24 03:19:00,1.51085,1.5109,1.5108,1.5109,86000000.0
2009-11-24 03:20:00,1.5109,1.5109,1.51085,1.51085,103300000.0
2009-11-24 03:21:00,1.5109,1.5109,1.51085,1.51085,107600000.0
2009-11-24 03:22:00,1.51085,1.5109,1.51085,1.5109,101100000.0
2009-11-24 03:23:00,1.5109,1.5109,1.51085,1.5109,263600000.0
2009-11-24 03:24:00,1.5109,1.51095,1.51085,1.51085,157600000.0
2009-11-24 03:25:00,1.5109,1.51095,1.51085,1.51085,23000000.0
2009-11-24 03:26:00,1.51085,1.51095,1.51085,1.51085,43000000.0
2009-11-24 03:27:00,1.51085,1.51085,1.51085,1.51085,101800000.0
2009-11-24 03:28:00,1.51085,1.5109,1.51085,1.5109,42400000.0
2009-11-24 03:29:00,1.5109,1.51095,1.51085,1.51085,75400000.0
2009-11-24 03:30:00,1.51085,1.51085,1.51085,1.51085,51300000.0
2009-11-24 03:31:00,1.51085,1.51085,1.51085,1.51085,6400000.0
2009-11-24 03:32:00,1.51085,1.51095,1.5108,1.51085,46200000.0
2009-11-24 03:33:00,1.51085,1.51105,1.51085,1.51105,114900000.0
2009-11-24 03:34:00,1.51105,1.51105,1.5109,1.51095,98800000.0
2009-11-24 03:35:00,1.51095,1.51095,1.5109,1.51095,14800000.0
2009-11-24 03:36:00,1.5109,1.511,1.51085,1.51095,145400000.0
2009-11-24 03:37:00,1.5109,1.51095,1.51085,1.5109,43900000.0
2009-11-24 03:38:00,1.5109,1.5109,1.51085,1.51085,23600000.0
2009-11-24 03:39:00,1.51085,1.5109,1.51085,1.5109,58700000.0
2009-11-24 03:40:00,1.5109,1.51095,1.51085,1.51085,179500000.0
2009-11-24 03:41:00,1.5109,1.5109,1.5108,1.5109,129800000.0
2009-11-24 03:42:00,1.51095,1.51095,1.51085,1.5109,132800000.0
2009-11-24 03:43:00,1.51095,1.51095,1.5108,1.51085,154400000.0
2009-11-24 03:44:00,1.5108,1.51095,1.5108,1.5109,139700000.0
2009-11-24 03:45:00,1.51095,1.511,1.5109,1.5109,74200000.0
2009-11-24 03:46:00,1.51085,1.511,1.51085,1.51095,33200000.0
2009-11-24 03:47:00,1.511,1.511,1.5109,1.5109,79400000.0
2009-11-24 03:48:00,1.5109,1.511,1.5109,1.51095,76000000.0
2009-11-24 03:49:00,1.511,1.511,1.5109,1.51095,38800000.0
2009-11-24 03:50:00,1.51095,1.51105,1.51095,1.511,12000000.0
2009-11-24 03:51:00,1.51095,1.511,1.51095,1.511,25000000.0
2009-11-24 03:52:00,1.5111,1.5111,1.5109,1.5109,89600000.0
2009-11-24 03:53:00,1.5109,1.51095,1.51085,1.51085,94400000.0
2009-11-24 03:54:00,1.51095,1.511,1.5109,1.5109,48700000.0
2009-11-24 03:55:00,1.5109,1.51095,1.51085,1.5109,152800000.0
2009-11-24 03:56:00,1.5109,1.5109,1.51085,1.5109,139200000.0
2009-11-24 03:57:00,1.5109,1.51095,1.51085,1.5109,73400000.0
2009-11-24 03:58:00,1.51095,1.51095,1.51085,1.51085,162700000.0
2009-11-24 03:59:00,1.5109,1.51095,1.51085,1.5109,115200000.0
2009-11-24 04:00:00,1.5109,1.511,1.5109,1.51095,47200000.0
2009-11-24 04:01:00,1.51095,1.51095,1.51095,1.51095,1600000.0
2009-11-24 04:02:00,1.51095,1.51105,1.51095,1.51095,28700000.0
2009-11-24 04:03:00,1.5109,1.51105,1.51085,1.5109,157900000.0
2009-11-24 04:04:00,1.5109,1.51095,1.51085,1.51095,143100000.0
2009-11-24 04:05:00,1.51095,1.51095,1.5109,1.5109,130600000.0
2009-11-24 04:06:00,1.5109,1.5109,1.51085,1.5109,79300000.0
2009-11-24 04:07:00,1.5109,1.51095,1.51085,1.51085,101900000.0
2009-11-24 04:08:00,1.51085,1.51095,1.51085,1.51085,108800000.0
2009-11-24 04:09:00,1.51085,1.5109,1.51085,1.51085,92000000.0
2009-11-24 04:10:00,1.51085,1.51085,1.51085,1.51085,28800000.0
2009-11-24 04:11:00,1.51085,1.5109,1.51085,1.51085,123200000.0
2009-11-24 04:12:00,1.51085,1.5109,1.51085,1.5109,123600000.0
2009-11-24 04:13:00,1.5109,1.5109,1.51085,1.51085,86500000.0
2009-11-24 04:14:00,1.51085,1.51085,1.51085,1.51085,28800000.0
2009-11-24 04:15:00,1.5108,1.51085,1.5108,1.51085,97400000.0
2009-11-24 04:16:00,1.51085,1.5109,1.51085,1.51085,39200000.0
2009-11-24 04:17:00,1.51085,1.51085,1.51085,1.51085,25600000.0
2009-11-24 04:18:00,1.51085,1.51085,1.51085,1.51085,89600000.0
2009-11-24 04:19:00,1.51085,1.51085,1.51085,1.51085,75200000.0
2009-11-24 04:20:00,1.51085,1.51085,1.5108,1.51085,50600000.0
2009-11-24 04:21:00,1.51085,1.51085,1.51085,1.51085,30400000.0
2009-11-24 04:22:00,1.51085,1.51085,1.51085,1.51085,82100000.0
2009-11-24 04:23:00,1.51085,1.51085,1.51085,1.51085,16000000.0
2009-11-24 04:24:00,1.51085,1.5109,1.51085,1.5109,168800000.0
2009-11-24 04:25:00,1.5109,1.5109,1.51075,1.51085,290700000.0
2009-11-24 04:26:00,1.51085,1.51085,1.51075,1.51075,145400000.0
2009-11-24 04:27:00,1.51075,1.5108,1.51075,1.5108,91200000.0
2009-11-24 04:28:00,1.5108,1.5109,1.5107,1.51075,230200000.0
2009-11-24 04:29:00,1.51075,1.5108,1.51075,1.5108,42400000.0
2009-11-24 04:30:00,1.5108,1.5108,1.51075,1.51075,30400000.0
2009-11-24 04:31:00,1.51075,1.5108,1.51075,1.5108,64800000.0
2009-11-24 04:32:00,1.5108,1.51085,1.51075,1.5108,165400000.0
2009-11-24 04:33:00,1.5108,1.51095,1.5107,1.5108,198700000.0
2009-11-24 04:34:00,1.5108,1.5108,1.51075,1.51075,26400000.0
2009-11-24 04:35:00,1.51075,1.5109,1.51075,1.5109,49600000.0
2009-11-24 04:36:00,1.5109,1.5109,1.51085,1.51085,24800000.0
2009-11-24 04:37:00,1.5109,1.5109,1.5108,1.5108,29600000.0
2009-11-24 04:38:00,1.5108,1.51085,1.51075,1.5108,216400000.0
2009-11-24 04:39:00,1.5108,1.5109,1.5108,1.51085,96800000.0
2009-11-24 04:40:00,1.51085,1.5109,1.51085,1.5109,13600000.0
2009-11-24 04:41:00,1.51085,1.5109,1.51085,1.5109,36000000.0
2009-11-24 04:42:00,1.5109,1.5109,1.51085,1.5109,36000000.0
2009-11-24 04:43:00,1.51085,1.5109,1.51085,1.5109,34400000.0
2009-11-24 04:44:00,1.5109,1.5109,1.51085,1.5109,24000000.0
2009-11-24 04:45:00,1.5109,1.5109,1.5109,1.5109,39200000.0
2009-11-24 04:46:00,1.5109,1.511,1.5109,1.5109,76000000.0
2009-11-24 04:47:00,1.5109,1.5109,1.5109,1.5109,110100000.0
2009-11-24 04:48:00,1.5109,1.51095,1.5109,1.51095,38500000.0
2009-11-24 04:49:00,1.5109,1.5109,1.5109,1.5109,8800000.0
2009-11-24 04:50:00,1.5109,1.51095,1.5109,1.5109,47000000.0
2009-11-24 04:51:00,1.5109,1.5109,1.51085,1.51085,14400000.0
2009-11-24 04:52:00,1.5109,1.5109,1.5109,1.5109,1600000.0
2009-11-24 04:53:00,1.51085,1.5109,1.51075,1.5108,203000000.0
2009-11-24 04:54:00,1.5108,1.5108,1.51075,1.51075,12800000.0
2009-11-24 04:55:00,1.5108,1.5108,1.5108,1.5108,11200000.0
2009-11-24 04:56:00,1.51075,1.5108,1.51075,1.5108,27200000.0
2009-11-24 04:57:00,1.5108,1.5108,1.51075,1.51075,16000000.0
2009-11-24 04:58:00,1.51075,1.5108,1.51075,1.5108,25600000.0
2009-11-24 04:59:00,1.5108,1.5108,1.51075,1.5108,24000000.0
2009-11-24 05:00:00,1.5108,1.5108,1.51075,1.51075,19200000.0
2009-11-24 05:01:00,1.5108,1.5108,1.5108,1.5108,16000000.0
2009-11-24 05:02:00,1.5108,1.5108,1.51075,1.5108,38400000.0
2009-11-24 05:03:00,1.5108,1.5108,1.51075,1.51075,36800000.0
2009-11-24 05:04:00,1.51075,1.5108,1.51075,1.5108,20800000.0
2009-11-24 05:05:00,1.5108,1.5108,1.51075,1.5108,33600000.0
2009-11-24 05:06:00,1.5108,1.51085,1.51075,1.51085,27400000.0
2009-11-24 05:07:00,1.5109,1.5109,1.5109,1.5109,7200000.0
2009-11-24 05:08:00,1.5109,1.5109,1.51085,1.51085,7600000.0
2009-11-24 05:09:00,1.5109,1.5109,1.51085,1.51085,41000000.0
2009-11-24 05:10:00,1.5109,1.5109,1.5109,1.5109,9800000.0
2009-11-24 05:11:00,1.5109,1.5109,1.5109,1.5109,23200000.0
2009-11-24 05:12:00,1.5109,1.511,1.51085,1.51085,58600000.0
2009-11-24 05:13:00,1.5109,1.5109,1.5109,1.5109,27200000.0
2009-11-24 05:14:00,1.51085,1.5109,1.51085,1.5109,88800000.0
2009-11-24 05:15:00,1.5109,1.5109,1.51085,1.51085,34000000.0
2009-11-24 05:16:00,1.5109,1.511,1.5109,1.5109,36800000.0
2009-11-24 05:17:00,1.5109,1.5109,1.51085,1.5109,26000000.0
2009-11-24 05:18:00,1.5109,1.5109,1.51085,1.51085,33600000.0
2009-11-24 05:19:00,1.5109,1.5109,1.5108,1.5108,54200000.0
2009-11-24 05:20:00,1.5108,1.5109,1.5108,1.5108,112800000.0
2009-11-24 05:21:00,1.5108,1.5108,1.5108,1.5108,205500000.0
2009-11-24 05:22:00,1.5108,1.5108,1.51075,1.5108,62400000.0
2009-11-24 05:23:00,1.5108,1.5108,1.5108,1.5108,75200000.0
2009-11-24 05:24:00,1.5108,1.5108,1.5108,1.5108,124600000.0
2009-11-24 05:25:00,1.5108,1.5108,1.5108,1.5108,124000000.0
2009-11-24 05:26:00,1.5108,1.5108,1.5108,1.5108,58500000.0
2009-11-24 05:27:00,1.5108,1.5108,1.5108,1.5108,48900000.0
2009-11-24 05:28:00,1.5108,1.5108,1.51075,1.5108,53200000.0
2009-11-24 05:29:00,1.5108,1.5108,1.51075,1.5108,72400000.0
2009-11-24 05:30:00,1.5108,1.5108,1.51075,1.5108,184900000.0
2009-11-24 05:31:00,1.5108,1.5108,1.51075,1.5108,141300000.0
2009-11-24 05:32:00,1.5108,1.51085,1.5108,1.5108,136400000.0
2009-11-24 05:33:00,1.5108,1.5108,1.51075,1.51075,200400000.0
2009-11-24 05:34:00,1.5108,1.5108,1.5108,1.5108,81700000.0
2009-11-24 05:35:00,1.5108,1.5108,1.51065,1.5108,511599997.0
2009-11-24 05:36:00,1.5108,1.5108,1.51075,1.5108,58000000.0
2009-11-24 05:37:00,1.51075,1.5108,1.51075,1.5108,94000000.0
2009-11-24 05:38:00,1.5108,1.5108,1.51075,1.5108,98800000.0
2009-11-24 05:39:00,1.5108,1.5108,1.51075,1.51075,38400000.0
2009-11-24 05:40:00,1.51075,1.5108,1.51075,1.5108,124100000.0
2009-11-24 05:41:00,1.5108,1.5108,1.51075,1.5108,93300000.0
2009-11-24 05:42:00,1.5108,1.51085,1.5108,1.5108,91100000.0
2009-11-24 05:43:00,1.51075,1.5108,1.51075,1.51075,35600000.0
2009-11-24 05:44:00,1.5108,1.5108,1.51075,1.5108,46800000.0
2009-11-24 05:45:00,1.5108,1.5109,1.51075,1.5108,64000000.0
2009-11-24 05:46:00,1.5108,1.5108,1.5108,1.5108,40000000.0
2009-11-24 05:47:00,1.5108,1.5108,1.51075,1.5108,78400000.0
2009-11-24 05:48:00,1.5108,1.5108,1.5107,1.51075,60800001.0
2009-11-24 05:49:00,1.51075,1.5108,1.51075,1.5108,31600000.0
2009-11-24 05:50:00,1.5108,1.5108,1.5108,1.5108,36000000.0
2009-11-24 05:51:00,1.5108,1.5108,1.5107,1.51075,226800005.0
2009-11-24 05:52:00,1.51075,1.51075,1.51075,1.51075,44000000.0
2009-11-24 05:53:00,1.51075,1.51075,1.51075,1.51075,52800000.0
2009-11-24 05:54:00,1.51075,1.51075,1.51065,1.51065,154399998.0
2009-11-24 05:55:00,1.5107,1.5108,1.5107,1.51075,85300002.0
2009-11-24 05:56:00,1.51075,1.51075,1.51075,1.51075,28200000.0
2009-11-24 05:57:00,1.51075,1.5108,1.51075,1.51075,56300000.0
2009-11-24 05:58:00,1.51075,1.5108,1.51075,1.5108,139300000.0
2009-11-24 05:59:00,1.5108,1.5108,1.5108,1.5108,160900000.0
2009-11-24 06:00:00,1.5108,1.51085,1.51075,1.5108,67900000.0
2009-11-24 06:01:00,1.5108,1.51085,1.5108,1.5108,103700000.0
2009-11-24 06:02:00,1.5108,1.5108,1.5108,1.5108,133000000.0
2009-11-24 06:03:00,1.5108,1.51085,1.51075,1.5108,202300000.0
2009-11-24 06:04:00,1.5108,1.51085,1.51075,1.5108,168500000.0
2009-11-24 06:05:00,1.5108,1.5108,1.51075,1.51075,266800000.0
2009-11-24 06:06:00,1.51075,1.5108,1.51075,1.51075,224400000.0
2009-11-24 06:07:00,1.51075,1.51075,1.5107,1.51075,161199999.0
2009-11-24 06:08:00,1.51075,1.51075,1.51075,1.51075,318100000.0
2009-11-24 06:09:00,1.51075,1.51075,1.51075,1.51075,223300000.0
2009-11-24 06:10:00,1.51075,1.51075,1.51075,1.51075,37600000.0
2009-11-24 06:11:00,1.5108,1.5108,1.5107,1.51075,160000000.0
2009-11-24 06:12:00,1.51075,1.51075,1.51075,1.51075,116100000.0
2009-11-24 06:13:00,1.51075,1.51075,1.51075,1.51075,185200000.0
2009-11-24 06:14:00,1.51075,1.51075,1.51075,1.51075,6400000.0
2009-11-24 06:15:00,1.51075,1.51075,1.51075,1.51075,4800000.0
2009-11-24 06:16:00,1.51075,1.51075,1.51075,1.51075,142400000.0
2009-11-24 06:17:00,1.51075,1.51075,1.51075,1.51075,76100000.0
2009-11-24 06:18:00,1.51075,1.51075,1.51075,1.51075,150000000.0
2009-11-24 06:19:00,1.51075,1.5108,1.51075,1.5108,73200000.0
2009-11-24 06:20:00,1.51075,1.5108,1.5107,1.51075,184100000.0
2009-11-24 06:21:00,1.51075,1.51075,1.51075,1.51075,220900000.0
2009-11-24 06:22:00,1.51075,1.51075,1.51075,1.51075,70000000.0
2009-11-24 06:23:00,1.51075,1.51075,1.51075,1.51075,243700000.0
2009-11-24 06:24:00,1.51075,1.51075,1.51075,1.51075,128000000.0
2009-11-24 06:25:00,1.51075,1.51075,1.5107,1.5107,40800000.0
2009-11-24 06:26:00,1.51075,1.51075,1.5107,1.51075,96300000.0
2009-11-24 06:27:00,1.51075,1.51075,1.5107,1.51075,60200000.0
2009-11-24 06:28:00,1.51075,1.51075,1.51075,1.51075,125700000.0
2009-11-24 06:29:00,1.51075,1.51075,1.51075,1.51075,3200000.0
2009-11-24 06:30:00,1.51075,1.51075,1.51075,1.51075,3200000.0
2009-11-24 06:31:00,1.51062,1.5107,1.51038,1.5107,88000000.0
2009-11-24 06:32:00,1.51027,1.51068,1.51027,1.51068,250600000.0
2009-11-24 06:33:00,1.51075,1.51075,1.51075,1.51075,8000000.0
2009-11-24 06:34:00,1.51075,1.51075,1.51075,1.51075,7200000.0
2009-11-24 06:35:00,1.51057,1.51064,1.51028,1.51057,325000000.0
2009-11-24 06:36:00,1.51023,1.5106,1.51023,1.51057,173700000.0
2009-11-24 06:37:00,1.51075,1.5108,1.51075,1.5108,20800000.0
2009-11-24 06:38:00,1.51075,1.5108,1.5107,1.5108,512900002.0
2009-11-24 06:39:00,1.5108,1.5108,1.5107,1.51075,66500000.0
2009-11-24 06:40:00,1.51075,1.51075,1.51075,1.51075,11200000.0
2009-11-24 06:41:00,1.51075,1.51075,1.5107,1.51075,226100004.0
2009-11-24 06:42:00,1.5108,1.5108,1.5107,1.5108,231999997.0
2009-11-24 06:43:00,1.51075,1.5108,1.5107,1.5107,512399998.0
2009-11-24 06:44:00,1.5107,1.5108,1.5107,1.5108,205300000.0
2009-11-24 06:45:00,1.51075,1.5108,1.5107,1.51075,398299997.0
2009-11-24 06:46:00,1.51075,1.51075,1.51075,1.51075,6400000.0
2009-11-24 06:47:00,1.51061,1.51067,1.51037,1.5106,482200000.0
2009-11-24 06:48:00,1.5108,1.5108,1.5108,1.5108,4800000.0
2009-11-24 06:49:00,1.51075,1.51075,1.51075,1.51075,1600000.0
2009-11-24 06:50:00,1.5108,1.5108,1.5108,1.5108,1600000.0
2009-11-24 06:51:00,1.51075,1.51075,1.51075,1.51075,3200000.0
2009-11-24 06:52:00,1.51075,1.51085,1.5107,1.51085,248999997.0
2009-11-24 06:53:00,1.51085,1.51085,1.51075,1.51085,433699992.0
2009-11-24 06:54:00,1.51085,1.51085,1.51075,1.51085,317799998.0
2009-11-24 06:55:00,1.51085,1.51095,1.5108,1.5109,123199999.0
2009-11-24 06:56:00,1.51085,1.51095,1.5108,1.5109,18000000.0
2009-11-24 06:57:00,1.51085,1.51095,1.5108,1.51085,83600000.0
2009-11-24 06:58:00,1.5109,1.51095,1.5108,1.51085,54900000.0
2009-11-24 06:59:00,1.51085,1.5109,1.51085,1.5109,24800000.0
2009-11-24 07:00:00,1.51085,1.5109,1.5108,1.5108,64400000.0
2009-11-24 07:01:00,1.5108,1.51085,1.51075,1.5108,91500000.0
2009-11-24 07:02:00,1.51085,1.51095,1.5108,1.5108,144400000.0
2009-11-24 07:03:00,1.5108,1.51095,1.51075,1.5109,150600000.0
2009-11-24 07:04:00,1.5109,1.51095,1.51085,1.5109,85800000.0
2009-11-24 07:05:00,1.51095,1.51095,1.51085,1.51085,56900000.0
2009-11-24 07:06:00,1.51085,1.5109,1.5108,1.5108,84200000.0
2009-11-24 07:07:00,1.5108,1.5108,1.5108,1.5108,97300000.0
2009-11-24 07:08:00,1.5108,1.5109,1.5108,1.5109,232500000.0
2009-11-24 07:09:00,1.5109,1.51095,1.51085,1.51085,86800000.0
2009-11-24 07:10:00,1.51085,1.51085,1.51085,1.51085,47600000.0
2009-11-24 07:11:00,1.51085,1.51085,1.51085,1.51085,16800000.0
2009-11-24 07:12:00,1.51085,1.5109,1.51085,1.51085,32000000.0
2009-11-24 07:13:00,1.51085,1.51085,1.51085,1.51085,41600000.0
2009-11-24 07:14:00,1.51085,1.51095,1.51085,1.51085,111900000.0
2009-11-24 07:15:00,1.51085,1.5109,1.51085,1.5109,112500001.0
2009-11-24 07:16:00,1.5109,1.511,1.5109,1.5109,176500000.0
2009-11-24 07:17:00,1.5109,1.51095,1.5109,1.51095,109100000.0
2009-11-24 07:18:00,1.5109,1.51095,1.51085,1.51085,178200000.0
2009-11-24 07:19:00,1.51085,1.51095,1.5108,1.51085,115300000.0
2009-11-24 07:20:00,1.51095,1.51095,1.5108,1.51085,94500000.0
2009-11-24 07:21:00,1.51085,1.5109,1.51085,1.5109,143100000.0
2009-11-24 07:22:00,1.5109,1.5109,1.5108,1.5108,40300000.0
2009-11-24 07:23:00,1.5109,1.5109,1.5108,1.5108,143400000.0
2009-11-24 07:24:00,1.51085,1.5109,1.5108,1.51085,93600000.0
2009-11-24 07:25:00,1.51085,1.51085,1.5108,1.5108,93100000.0
2009-11-24 07:26:00,1.5108,1.51095,1.5108,1.51095,176900000.0
2009-11-24 07:27:00,1.51095,1.51095,1.5108,1.51085,218199999.0
2009-11-24 07:28:00,1.5109,1.511,1.5109,1.5109,29600000.0
2009-11-24 07:29:00,1.5109,1.5109,1.51085,1.51085,37600000.0
2009-11-24 07:30:00,1.5109,1.5109,1.5108,1.51085,189700000.0
2009-11-24 07:31:00,1.51085,1.51095,1.5108,1.5109,168400000.0
2009-11-24 07:32:00,1.5109,1.51095,1.51085,1.5109,68000000.0
2009-11-24 07:33:00,1.5109,1.51095,1.5108,1.51085,128900000.0
2009-11-24 07:34:00,1.51085,1.5109,1.5108,1.5108,224500000.0
2009-11-24 07:35:00,1.51085,1.5111,1.51075,1.5108,480099999.0
2009-11-24 07:36:00,1.51085,1.5109,1.5108,1.5108,431200000.0
2009-11-24 07:37:00,1.51085,1.511,1.51075,1.51085,270200000.0
2009-11-24 07:38:00,1.51085,1.51115,1.51085,1.511,333500000.0
2009-11-24 07:39:00,1.511,1.51115,1.51095,1.511,242700000.0
2009-11-24 07:40:00,1.511,1.5111,1.5109,1.51095,395900000.0
2009-11-24 07:41:00,1.51095,1.51105,1.51085,1.51105,270700000.0
2009-11-24 07:42:00,1.51105,1.51105,1.5108,1.511,252600000.0
2009-11-24 07:43:00,1.511,1.51105,1.51095,1.51095,91800000.0
2009-11-24 07:44:00,1.51095,1.51105,1.51095,1.51105,136600000.0
2009-11-24 07:45:00,1.511,1.51115,1.51085,1.51085,289000000.0
2009-11-24 07:46:00,1.51085,1.51095,1.5108,1.5108,198800000.0
2009-11-24 07:47:00,1.5108,1.5109,1.5108,1.5109,228800000.0
2009-11-24 07:48:00,1.5109,1.51095,1.51085,1.51085,200900000.0
2009-11-24 07:49:00,1.51085,1.5109,1.5108,1.51085,140100000.0
2009-11-24 07:50:00,1.5108,1.51085,1.51075,1.51085,223900000.0
2009-11-24 07:51:00,1.51085,1.51085,1.51085,1.51085,28000000.0
2009-11-24 07:52:00,1.5108,1.5109,1.51075,1.5109,186500000.0
2009-11-24 07:53:00,1.51085,1.511,1.51085,1.51095,349200000.0
2009-11-24 07:54:00,1.51095,1.51115,1.51085,1.51105,170499999.0
2009-11-24 07:55:00,1.51105,1.5113,1.511,1.5112,212200001.0
2009-11-24 07:56:00,1.5112,1.5113,1.51095,1.51105,413900001.0
2009-11-24 07:57:00,1.51105,1.51115,1.511,1.51105,90500000.0
2009-11-24 07:58:00,1.5111,1.5112,1.511,1.5111,184300000.0
2009-11-24 07:59:00,1.5111,1.51115,1.51095,1.51105,139500000.0
2009-11-24 08:00:00,1.511,1.51115,1.51095,1.511,154000000.0
2009-11-24 08:01:00,1.511,1.51105,1.51095,1.511,107600000.0
2009-11-24 08:02:00,1.51095,1.511,1.51095,1.51095,102800000.0
2009-11-24 08:03:00,1.51095,1.51105,1.5109,1.5109,211000000.0
2009-11-24 08:04:00,1.5109,1.51095,1.51085,1.51095,137400000.0
2009-11-24 08:05:00,1.51095,1.51105,1.51095,1.51105,49100000.0
2009-11-24 08:06:00,1.51105,1.51105,1.51095,1.51095,138600000.0
2009-11-24 08:07:00,1.511,1.51105,1.51095,1.511,155800000.0
2009-11-24 08:08:00,1.51095,1.51105,1.5109,1.51095,86400000.0
2009-11-24 08:09:00,1.51095,1.51105,1.5109,1.511,247600000.0
2009-11-24 08:10:00,1.51095,1.51105,1.51095,1.511,90600000.0
2009-11-24 08:11:00,1.511,1.51115,1.51095,1.51105,147600000.0
2009-11-24 08:12:00,1.511,1.5111,1.511,1.511,34100000.0
2009-11-24 08:13:00,1.511,1.51115,1.51095,1.511,303700000.0
2009-11-24 08:14:00,1.511,1.5111,1.5109,1.51105,251700000.0
2009-11-24 08:15:00,1.511,1.51105,1.511,1.511,57900000.0
2009-11-24 08:16:00,1.511,1.51105,1.51095,1.511,51200000.0
2009-11-24 08:17:00,1.511,1.51105,1.511,1.511,97000000.0
2009-11-24 08:18:00,1.51105,1.5112,1.51095,1.5111,146800000.0
2009-11-24 08:19:00,1.5111,1.51115,1.511,1.5111,109000000.0
2009-11-24 08:20:00,1.51115,1.51115,1.51105,1.5111,49600000.0
2009-11-24 08:21:00,1.51115,1.51115,1.5111,1.5111,25800000.0
2009-11-24 08:22:00,1.51115,1.5112,1.5111,1.5111,54700000.0
2009-11-24 08:23:00,1.5111,1.51115,1.51105,1.5111,61000000.0
2009-11-24 08:24:00,1.51115,1.51115,1.5111,1.51115,45100000.0
2009-11-24 08:25:00,1.5111,1.5111,1.5111,1.5111,23700000.0
2009-11-24 08:26:00,1.5111,1.51115,1.511,1.5111,47700000.0
2009-11-24 08:27:00,1.5111,1.51125,1.51105,1.5111,98200000.0
2009-11-24 08:28:00,1.51105,1.5111,1.511,1.51105,181700000.0
2009-11-24 08:29:00,1.51105,1.51115,1.511,1.51105,235700000.0
2009-11-24 08:30:00,1.51105,1.5111,1.51095,1.51105,202600000.0
2009-11-24 08:31:00,1.5111,1.5111,1.511,1.51105,57900000.0
2009-11-24 08:32:00,1.51105,1.5111,1.51095,1.51105,107700000.0
2009-11-24 08:33:00,1.51105,1.51105,1.5108,1.51085,378200000.0
2009-11-24 08:34:00,1.51085,1.511,1.51085,1.51095,340200000.0
2009-11-24 08:35:00,1.51095,1.5111,1.5109,1.511,334100000.0
2009-11-24 08:36:00,1.51095,1.51115,1.51095,1.511,169500000.0
2009-11-24 08:37:00,1.511,1.5111,1.511,1.51105,81600000.0
2009-11-24 08:38:00,1.51105,1.51105,1.511,1.511,37400000.0
2009-11-24 08:39:00,1.511,1.51115,1.51095,1.511,286500001.0
2009-11-24 08:40:00,1.51095,1.511,1.51095,1.51095,345200000.0
2009-11-24 08:41:00,1.51095,1.51105,1.5109,1.51095,318800000.0
2009-11-24 08:42:00,1.511,1.5111,1.51095,1.51105,241600000.0
2009-11-24 08:43:00,1.51105,1.51105,1.51095,1.51095,219200000.0
2009-11-24 08:44:00,1.51095,1.511,1.51095,1.511,242200000.0
2009-11-24 08:45:00,1.511,1.5111,1.51095,1.51105,256800000.0
2009-11-24 08:46:00,1.51105,1.51115,1.511,1.511,358399999.0
2009-11-24 08:47:00,1.511,1.5111,1.51095,1.51105,277200000.0
2009-11-24 08:48:00,1.51105,1.51115,1.511,1.51105,67200000.0
2009-11-24 08:49:00,1.51105,1.5111,1.511,1.51105,53000000.0
2009-11-24 08:50:00,1.51105,1.5112,1.511,1.51105,140600000.0
2009-11-24 08:51:00,1.51105,1.5112,1.51105,1.51105,88500000.0
2009-11-24 08:52:00,1.51105,1.51105,1.511,1.51105,110200000.0
2009-11-24 08:53:00,1.5111,1.5111,1.51105,1.51105,88900000.0
2009-11-24 08:54:00,1.51105,1.5111,1.51105,1.51105,129700000.0
2009-11-24 08:55:00,1.511,1.51105,1.511,1.511,112100000.0
2009-11-24 08:56:00,1.511,1.511,1.51095,1.511,153700000.0
2009-11-24 08:57:00,1.511,1.511,1.51095,1.51095,105800000.0
2009-11-24 08:58:00,1.51095,1.51105,1.5109,1.51105,132200000.0
2009-11-24 08:59:00,1.51105,1.51105,1.51105,1.51105,67200000.0
2009-11-24 09:00:00,1.51105,1.51115,1.51105,1.5111,61800000.0
2009-11-24 09:01:00,1.5111,1.51115,1.51105,1.5111,93200000.0
2009-11-24 09:02:00,1.5111,1.5112,1.5111,1.5111,147900000.0
2009-11-24 09:03:00,1.5111,1.5113,1.5111,1.5113,32200000.0
2009-11-24 09:04:00,1.5113,1.5114,1.51125,1.5113,104500000.0
2009-11-24 09:05:00,1.5113,1.51135,1.51125,1.51125,213000000.0
2009-11-24 09:06:00,1.5113,1.5114,1.51125,1.51135,276700000.0
2009-11-24 09:07:00,1.51135,1.5114,1.51125,1.51135,303600000.0
2009-11-24 09:08:00,1.51135,1.5114,1.51115,1.5112,257099998.0
2009-11-24 09:09:00,1.5112,1.51125,1.51115,1.5112,141400000.0
2009-11-24 09:10:00,1.5112,1.5113,1.5112,1.5113,173200000.0
2009-11-24 09:11:00,1.51125,1.5115,1.5112,1.51145,541900000.0
2009-11-24 09:12:00,1.5114,1.5115,1.51125,1.5113,416500000.0
2009-11-24 09:13:00,1.51135,1.5114,1.5113,1.5113,163800000.0
2009-11-24 09:14:00,1.51135,1.51145,1.5113,1.51145,76700000.0
2009-11-24 09:15:00,1.51145,1.51145,1.5113,1.5114,111100000.0
2009-11-24 09:16:00,1.5114,1.51155,1.5113,1.51145,299100001.0
2009-11-24 09:17:00,1.5115,1.5115,1.51135,1.51145,138400000.0
2009-11-24 09:18:00,1.5115,1.51155,1.51135,1.51135,450900000.0
2009-11-24 09:19:00,1.5114,1.5115,1.5113,1.5114,496400000.0
2009-11-24 09:20:00,1.5114,1.51145,1.5113,1.51135,547199999.0
2009-11-24 09:21:00,1.51135,1.51155,1.51135,1.51145,500000001.0
2009-11-24 09:22:00,1.5115,1.51155,1.51135,1.5114,183000000.0
2009-11-24 09:23:00,1.51145,1.51155,1.5114,1.5114,337200000.0
2009-11-24 09:24:00,1.51145,1.51155,1.5114,1.5114,340200000.0
2009-11-24 09:25:00,1.5115,1.5115,1.51135,1.51145,377100002.0
2009-11-24 09:26:00,1.5114,1.5116,1.5114,1.51155,430599999.0
2009-11-24 09:27:00,1.51155,1.51165,1.5115,1.51155,142400000.0
2009-11-24 09:28:00,1.51155,1.5116,1.5115,1.5115,154300000.0
2009-11-24 09:29:00,1.51155,1.51155,1.5115,1.5115,151700000.0
2009-11-24 09:30:00,1.5115,1.5116,1.5115,1.5115,76900000.0
2009-11-24 09:31:00,1.51155,1.51155,1.5115,1.51155,40000000.0
2009-11-24 09:32:00,1.51155,1.51155,1.5115,1.51155,42400000.0
2009-11-24 09:33:00,1.5116,1.5116,1.51145,1.5115,191500000.0
2009-11-24 09:34:00,1.5115,1.51155,1.5114,1.51145,413199997.0
2009-11-24 09:35:00,1.51145,1.5116,1.51145,1.51145,266600000.0
2009-11-24 09:36:00,1.5115,1.5115,1.5114,1.5114,376600000.0
2009-11-24 09:37:00,1.51145,1.5116,1.5114,1.5116,273200000.0
2009-11-24 09:38:00,1.5116,1.51165,1.5115,1.51155,158000000.0
2009-11-24 09:39:00,1.51155,1.5117,1.5115,1.5116,155200000.0
2009-11-24 09:40:00,1.51155,1.51165,1.51145,1.51155,270000000.0
2009-11-24 09:41:00,1.51155,1.5116,1.51155,1.5116,82700000.0
2009-11-24 09:42:00,1.5116,1.5116,1.5114,1.51145,452800002.0
2009-11-24 09:43:00,1.51145,1.51155,1.51135,1.5114,458100004.0
2009-11-24 09:44:00,1.51135,1.5115,1.5113,1.5114,580200000.0
2009-11-24 09:45:00,1.5114,1.5115,1.5113,1.5114,245799999.0
2009-11-24 09:46:00,1.51145,1.5115,1.51135,1.51145,108300000.0
2009-11-24 09:47:00,1.51145,1.51155,1.5114,1.5115,324300000.0
2009-11-24 09:48:00,1.5115,1.5115,1.51135,1.51145,215599999.0
2009-11-24 09:49:00,1.51145,1.51145,1.51145,1.51145,15200000.0
2009-11-24 09:50:00,1.51145,1.5116,1.51145,1.51155,139400000.0
2009-11-24 09:51:00,1.51155,1.51155,1.5115,1.51155,83200000.0
2009-11-24 09:52:00,1.5115,1.5116,1.51145,1.5116,164300000.0
2009-11-24 09:53:00,1.5115,1.5116,1.51145,1.5115,506999999.0
2009-11-24 09:54:00,1.51145,1.5116,1.51145,1.51145,367899999.0
2009-11-24 09:55:00,1.5115,1.51155,1.51145,1.51155,222500001.0
2009-11-24 09:56:00,1.51155,1.51155,1.51145,1.5115,278700000.0
2009-11-24 09:57:00,1.5115,1.51155,1.51145,1.5115,227000000.0
2009-11-24 09:58:00,1.51145,1.51155,1.51145,1.5115,303900000.0
2009-11-24 09:59:00,1.5115,1.51155,1.5114,1.51145,782099999.0
2009-11-24 10:00:00,1.5115,1.5115,1.5114,1.51145,357700000.0
2009-11-24 10:01:00,1.51145,1.5115,1.5114,1.5114,416199997.0
2009-11-24 10:02:00,1.51145,1.5115,1.51135,1.5114,633459997.0
2009-11-24 10:03:00,1.51145,1.51145,1.5112,1.5113,393399997.0
2009-11-24 10:04:00,1.51125,1.51135,1.5112,1.51135,629700000.0
2009-11-24 10:05:00,1.5114,1.5115,1.51135,1.5114,280900000.0
2009-11-24 10:06:00,1.5114,1.51155,1.51135,1.51155,285099999.0
2009-11-24 10:07:00,1.5116,1.5116,1.51145,1.5115,160900000.0
2009-11-24 10:08:00,1.5115,1.51165,1.51145,1.5115,118900000.0
2009-11-24 10:09:00,1.51155,1.51155,1.51145,1.51155,111600000.0
2009-11-24 10:10:00,1.51145,1.51165,1.51145,1.5115,384400000.0
2009-11-24 10:11:00,1.5115,1.5116,1.5114,1.51145,305399999.0
2009-11-24 10:12:00,1.5115,1.51155,1.51145,1.5115,279299999.0
2009-11-24 10:13:00,1.51155,1.51155,1.5115,1.51155,48000000.0
2009-11-24 10:14:00,1.51155,1.51155,1.51155,1.51155,36000000.0
2009-11-24 10:15:00,1.51165,1.51165,1.5115,1.51155,76600000.0
2009-11-24 10:16:00,1.5116,1.5116,1.51145,1.5115,110800000.0
2009-11-24 10:17:00,1.51155,1.5116,1.5115,1.51155,114600000.0
2009-11-24 10:18:00,1.51155,1.5116,1.5115,1.5115,112800000.0
2009-11-24 10:19:00,1.51155,1.5116,1.51145,1.5115,116000000.0
2009-11-24 10:20:00,1.5115,1.5115,1.51135,1.51145,623700000.0
2009-11-24 10:21:00,1.51145,1.51145,1.5114,1.5114,189300000.0
2009-11-24 10:22:00,1.5114,1.51145,1.5114,1.5114,259900000.0
2009-11-24 10:23:00,1.5115,1.5115,1.5114,1.51145,345100000.0
2009-11-24 10:24:00,1.51145,1.5115,1.5114,1.51145,517100000.0
2009-11-24 10:25:00,1.5115,1.5115,1.5114,1.5114,315500000.0
2009-11-24 10:26:00,1.51145,1.5115,1.5114,1.51145,303100000.0
2009-11-24 10:27:00,1.51145,1.51155,1.5114,1.51145,458400000.0
2009-11-24 10:28:00,1.5115,1.5115,1.51145,1.51145,98500001.0
2009-11-24 10:29:00,1.51145,1.51155,1.51145,1.51155,410300000.0
2009-11-24 10:30:00,1.51155,1.51155,1.5115,1.5115,117800000.0
2009-11-24 10:31:00,1.51155,1.5116,1.5115,1.51155,57700000.0
2009-11-24 10:32:00,1.51155,1.51155,1.51145,1.51145,424199998.0
2009-11-24 10:33:00,1.51145,1.51155,1.5114,1.5115,570500001.0
2009-11-24 10:34:00,1.51155,1.51155,1.51145,1.51155,211200000.0
2009-11-24 10:35:00,1.51145,1.5115,1.51135,1.5114,349800000.0
2009-11-24 10:36:00,1.5114,1.51145,1.51135,1.5114,281000001.0
2009-11-24 10:37:00,1.5114,1.51145,1.51135,1.5114,219200000.0
2009-11-24 10:38:00,1.5114,1.51145,1.5113,1.5114,303199998.0
2009-11-24 10:39:00,1.5114,1.51145,1.51135,1.51135,302400002.0
2009-11-24 10:40:00,1.5114,1.5114,1.5114,1.5114,111200000.0
2009-11-24 10:41:00,1.5114,1.51145,1.51135,1.5114,280500000.0
2009-11-24 10:42:00,1.51145,1.51145,1.51135,1.5114,253000000.0
2009-11-24 10:43:00,1.51145,1.51145,1.51135,1.51135,240300000.0
2009-11-24 10:44:00,1.5114,1.5115,1.51135,1.51135,197400002.0
2009-11-24 10:45:00,1.5114,1.51155,1.51135,1.51145,418400000.0
2009-11-24 10:46:00,1.51145,1.5115,1.51135,1.5114,396299999.0
2009-11-24 10:47:00,1.51145,1.51145,1.51135,1.5114,250600000.0
2009-11-24 10:48:00,1.5114,1.51145,1.5113,1.5114,142600000.0
2009-11-24 10:49:00,1.5114,1.5114,1.5114,1.5114,194100000.0
2009-11-24 10:50:00,1.51135,1.51145,1.51135,1.51135,173400000.0
2009-11-24 10:51:00,1.51145,1.51145,1.51135,1.5114,103800000.0
2009-11-24 10:52:00,1.51145,1.51145,1.51135,1.51135,69800000.0
2009-11-24 10:53:00,1.5114,1.51145,1.5114,1.5114,105100000.0
2009-11-24 10:54:00,1.51145,1.51145,1.5114,1.51145,179600000.0
2009-11-24 10:55:00,1.51145,1.51145,1.51135,1.51145,285600000.0
2009-11-24 10:56:00,1.51145,1.5115,1.51135,1.51145,493800000.0
2009-11-24 10:57:00,1.51145,1.5115,1.5114,1.51145,258900000.0
2009-11-24 10:58:00,1.51145,1.51155,1.5114,1.51145,149000000.0
2009-11-24 10:59:00,1.5115,1.51155,1.5114,1.5115,466499999.0
2009-11-24 11:00:00,1.51145,1.51165,1.5112,1.51155,655300000.0
2009-11-24 11:01:00,1.5115,1.51165,1.51145,1.51155,1014100002.0
2009-11-24 11:02:00,1.51155,1.5116,1.51135,1.5115,1342299992.0
2009-11-24 11:03:00,1.5115,1.51155,1.5113,1.5113,698500000.0
2009-11-24 11:04:00,1.51135,1.51135,1.51125,1.51135,319600000.0
2009-11-24 11:05:00,1.51135,1.5114,1.51135,1.51135,324300000.0
2009-11-24 11:06:00,1.51135,1.51145,1.5113,1.51135,540900003.0
2009-11-24 11:07:00,1.5114,1.51145,1.51135,1.5114,470799999.0
2009-11-24 11:08:00,1.5114,1.51145,1.51135,1.51135,235999999.0
2009-11-24 11:09:00,1.5114,1.51145,1.5113,1.5114,562199999.0
2009-11-24 11:10:00,1.5114,1.51145,1.5113,1.5114,492799998.0
2009-11-24 11:11:00,1.5114,1.51145,1.51135,1.5114,533599994.0
2009-11-24 11:12:00,1.5114,1.51145,1.5114,1.51145,491900003.0
2009-11-24 11:13:00,1.5114,1.5115,1.5114,1.51145,416100002.0
2009-11-24 11:14:00,1.51145,1.5115,1.5114,1.5114,1061399997.0
2009-11-24 11:15:00,1.5114,1.51145,1.5114,1.51145,750100002.0
2009-11-24 11:16:00,1.51145,1.51145,1.5114,1.51145,337799999.0
2009-11-24 11:17:00,1.51145,1.51145,1.51135,1.5114,514999999.0
2009-11-24 11:18:00,1.51145,1.51145,1.5113,1.51145,527500001.0
2009-11-24 11:19:00,1.51145,1.51145,1.5112,1.5112,352300000.0
2009-11-24 11:20:00,1.5112,1.51125,1.5111,1.51125,253700000.0
2009-11-24 11:21:00,1.51125,1.5113,1.51105,1.51105,281700000.0
2009-11-24 11:22:00,1.511,1.5112,1.511,1.51115,403300000.0
2009-11-24 11:23:00,1.51115,1.51125,1.51115,1.5112,211900001.0
2009-11-24 11:24:00,1.5112,1.51125,1.51115,1.5112,385200000.0
2009-11-24 11:25:00,1.5112,1.51125,1.51115,1.5112,204900000.0
2009-11-24 11:26:00,1.5112,1.5112,1.51115,1.51115,388700000.0
2009-11-24 11:27:00,1.51115,1.51115,1.51095,1.51095,411000000.0
2009-11-24 11:28:00,1.51095,1.5111,1.5109,1.5111,502500000.0
2009-11-24 11:29:00,1.51105,1.5112,1.51105,1.5112,199300001.0
2009-11-24 11:30:00,1.51125,1.51125,1.5112,1.5112,460500000.0
2009-11-24 11:31:00,1.5112,1.51125,1.5112,1.51125,304200000.0
2009-11-24 11:32:00,1.51125,1.5113,1.5112,1.51125,256300000.0
2009-11-24 11:33:00,1.51125,1.51125,1.5112,1.5112,194700000.0
2009-11-24 11:34:00,1.5112,1.5112,1.5112,1.5112,84000000.0
2009-11-24 11:35:00,1.5112,1.51125,1.51115,1.5112,151200000.0
2009-11-24 11:36:00,1.5112,1.5112,1.51115,1.5112,97600000.0
2009-11-24 11:37:00,1.5112,1.51125,1.5112,1.5112,206600000.0
2009-11-24 11:38:00,1.5112,1.5113,1.5112,1.5113,267600000.0
2009-11-24 11:39:00,1.5113,1.51135,1.5113,1.5113,79500000.0
2009-11-24 11:40:00,1.5113,1.51135,1.51125,1.51135,246500000.0
2009-11-24 11:41:00,1.51135,1.51135,1.5113,1.5113,277600000.0
2009-11-24 11:42:00,1.5113,1.51135,1.5113,1.51135,119400000.0
2009-11-24 11:43:00,1.51135,1.51135,1.5113,1.51135,211700000.0
2009-11-24 11:44:00,1.51135,1.5114,1.5113,1.5113,122600000.0
2009-11-24 11:45:00,1.51135,1.51135,1.5113,1.5113,148100000.0
2009-11-24 11:46:00,1.5113,1.51135,1.51125,1.5113,318900000.0
2009-11-24 11:47:00,1.51135,1.51135,1.51135,1.51135,62400000.0
2009-11-24 11:48:00,1.51135,1.51135,1.5113,1.51135,107200000.0
2009-11-24 11:49:00,1.51135,1.51135,1.5113,1.5113,45600000.0
2009-11-24 11:50:00,1.5113,1.5113,1.51125,1.5113,99600000.0
2009-11-24 11:51:00,1.5113,1.51135,1.51125,1.5113,206800001.0
2009-11-24 11:52:00,1.51135,1.51135,1.5113,1.51135,105000000.0
2009-11-24 11:53:00,1.51135,1.51135,1.5113,1.51135,169700000.0
2009-11-24 11:54:00,1.51135,1.5114,1.5113,1.5113,106200000.0
2009-11-24 11:55:00,1.51135,1.51135,1.5113,1.5113,211200000.0
2009-11-24 11:56:00,1.5113,1.51135,1.5113,1.5113,125700000.0
2009-11-24 11:57:00,1.5113,1.51135,1.5113,1.5113,136000000.0
2009-11-24 11:58:00,1.5114,1.5114,1.51125,1.5113,266200000.0
2009-11-24 11:59:00,1.51135,1.5114,1.51125,1.51125,324000000.0
2009-11-24 12:00:00,1.51125,1.5115,1.5112,1.51135,790700002.0
2009-11-24 12:01:00,1.51135,1.51135,1.51125,1.5113,321800001.0
2009-11-24 12:02:00,1.5113,1.51135,1.51125,1.5113,229600000.0
2009-11-24 12:03:00,1.51125,1.51135,1.51125,1.5113,151000000.0
2009-11-24 12:04:00,1.5113,1.51135,1.51125,1.5113,166700000.0
2009-11-24 12:05:00,1.5113,1.5113,1.5112,1.51125,414000000.0
2009-11-24 12:06:00,1.51125,1.51125,1.5112,1.51125,235399999.0
2009-11-24 12:07:00,1.51125,1.5113,1.51115,1.5112,747600000.0
2009-11-24 12:08:00,1.5112,1.51125,1.51115,1.51125,447900000.0
2009-11-24 12:09:00,1.51125,1.5113,1.5112,1.51125,353000000.0
2009-11-24 12:10:00,1.51125,1.51125,1.5112,1.51125,396000000.0
2009-11-24 12:11:00,1.51125,1.5113,1.5112,1.51125,327900000.0
2009-11-24 12:12:00,1.51125,1.51125,1.51115,1.5112,529100000.0
2009-11-24 12:13:00,1.5112,1.5112,1.51115,1.51115,555699999.0
2009-11-24 12:14:00,1.51115,1.5113,1.51115,1.5112,555400001.0
2009-11-24 12:15:00,1.51115,1.5113,1.51115,1.5112,539500001.0
2009-11-24 12:16:00,1.5112,1.51125,1.5112,1.51125,55200000.0
2009-11-24 12:17:00,1.5112,1.51125,1.51115,1.5112,190600000.0
2009-11-24 12:18:00,1.5112,1.5112,1.51115,1.51115,209500000.0
2009-11-24 12:19:00,1.51115,1.51115,1.5111,1.51115,71900000.0
2009-11-24 12:20:00,1.51115,1.5112,1.51115,1.51115,531600000.0
2009-11-24 12:21:00,1.5112,1.5112,1.51115,1.51115,291900000.0
2009-11-24 12:22:00,1.51115,1.5112,1.5111,1.51115,256000000.0
2009-11-24 12:23:00,1.5111,1.51115,1.5111,1.5111,90400000.0
2009-11-24 12:24:00,1.5111,1.51115,1.51105,1.51115,97200000.0
2009-11-24 12:25:00,1.51115,1.51115,1.51105,1.5111,100200000.0
2009-11-24 12:26:00,1.5111,1.51115,1.5111,1.51115,140900000.0
2009-11-24 12:27:00,1.5111,1.5112,1.5111,1.5112,205800000.0
2009-11-24 12:28:00,1.5112,1.51125,1.51115,1.5112,107300000.0
2009-11-24 12:29:00,1.5112,1.5112,1.51115,1.51115,163900000.0
2009-11-24 12:30:00,1.5112,1.51125,1.5112,1.5112,155000000.0
2009-11-24 12:31:00,1.51115,1.51125,1.51115,1.5112,62300001.0
2009-11-24 12:32:00,1.5112,1.51125,1.51115,1.5112,108999999.0
2009-11-24 12:33:00,1.5112,1.5112,1.5112,1.5112,106800000.0
2009-11-24 12:34:00,1.5112,1.51125,1.51115,1.51115,230900000.0
2009-11-24 12:35:00,1.5112,1.5112,1.51115,1.51115,254600000.0
2009-11-24 12:36:00,1.51115,1.51115,1.51115,1.51115,256100000.0
2009-11-24 12:37:00,1.51115,1.5113,1.51115,1.5112,355800000.0
2009-11-24 12:38:00,1.5112,1.5113,1.5112,1.5113,354700000.0
2009-11-24 12:39:00,1.5113,1.5113,1.51125,1.5113,198100000.0
2009-11-24 12:40:00,1.5113,1.5113,1.51125,1.51125,306200000.0
2009-11-24 12:41:00,1.51125,1.51145,1.51125,1.5113,275500000.0
2009-11-24 12:42:00,1.5113,1.51135,1.5113,1.5113,279700000.0
2009-11-24 12:43:00,1.5113,1.51135,1.51125,1.5113,190500000.0
2009-11-24 12:44:00,1.5113,1.51135,1.51125,1.5113,164300000.0
2009-11-24 12:45:00,1.5113,1.5113,1.51125,1.51125,151100000.0
2009-11-24 12:46:00,1.5113,1.5113,1.5111,1.5111,328000000.0
2009-11-24 12:47:00,1.5111,1.51115,1.51095,1.511,526799998.0
2009-11-24 12:48:00,1.51095,1.5111,1.51095,1.5111,92500000.0
2009-11-24 12:49:00,1.5111,1.51115,1.51095,1.511,330100000.0
2009-11-24 12:50:00,1.51095,1.5111,1.51095,1.51105,315600000.0
2009-11-24 12:51:00,1.51105,1.5111,1.511,1.51105,383600001.0
2009-11-24 12:52:00,1.51105,1.5111,1.51095,1.5111,51100000.0
2009-11-24 12:53:00,1.5111,1.5111,1.51105,1.5111,288300000.0
2009-11-24 12:54:00,1.5111,1.5111,1.5111,1.5111,155300000.0
2009-11-24 12:55:00,1.5111,1.5111,1.51105,1.5111,342300000.0
2009-11-24 12:56:00,1.5111,1.51115,1.5111,1.5111,191400000.0
2009-11-24 12:57:00,1.5111,1.5111,1.511,1.5111,256300000.0
2009-11-24 12:58:00,1.5111,1.51115,1.5111,1.5111,292000000.0
2009-11-24 12:59:00,1.51105,1.5114,1.51105,1.5113,424100000.0
2009-11-24 13:00:00,1.51125,1.51135,1.51125,1.5113,308500000.0
2009-11-24 13:01:00,1.5113,1.51135,1.5113,1.51135,305500000.0
2009-11-24 13:02:00,1.51135,1.51135,1.5113,1.51135,177199999.0
2009-11-24 13:03:00,1.5114,1.5114,1.51125,1.5113,222000000.0
2009-11-24 13:04:00,1.51125,1.5113,1.5112,1.51125,496900000.0
2009-11-24 13:05:00,1.51125,1.5113,1.5112,1.5113,352000000.0
2009-11-24 13:06:00,1.51125,1.5113,1.5112,1.51125,193500000.0
2009-11-24 13:07:00,1.51125,1.51125,1.51115,1.5112,98600000.0
2009-11-24 13:08:00,1.5112,1.51125,1.5112,1.5112,68800000.0
2009-11-24 13:09:00,1.5112,1.51135,1.5112,1.5113,217800000.0
2009-11-24 13:10:00,1.5114,1.51145,1.51125,1.51135,578100000.0
2009-11-24 13:11:00,1.5114,1.51145,1.5113,1.5114,423600001.0
2009-11-24 13:12:00,1.51145,1.51145,1.51135,1.5114,238400000.0
2009-11-24 13:13:00,1.51135,1.51135,1.5113,1.51135,107700000.0
2009-11-24 13:14:00,1.51135,1.5114,1.5113,1.51135,185400000.0
2009-11-24 13:15:00,1.51135,1.5114,1.51135,1.51135,140400000.0
2009-11-24 13:16:00,1.51135,1.51145,1.51135,1.51135,368499999.0
2009-11-24 13:17:00,1.5114,1.5114,1.51135,1.51135,328400000.0
2009-11-24 13:18:00,1.51135,1.5114,1.51135,1.51135,380700000.0
2009-11-24 13:19:00,1.51135,1.51135,1.51135,1.51135,372100000.0
2009-11-24 13:20:00,1.51135,1.51135,1.51125,1.51135,513100000.0
2009-11-24 13:21:00,1.5113,1.5114,1.51125,1.5113,503600000.0
2009-11-24 13:22:00,1.51135,1.51135,1.51125,1.5113,468800000.0
2009-11-24 13:23:00,1.5113,1.5113,1.51115,1.51125,424700000.0
2009-11-24 13:24:00,1.51125,1.51125,1.51115,1.51125,257300000.0
2009-11-24 13:25:00,1.51125,1.51135,1.51125,1.5113,396000000.0
2009-11-24 13:26:00,1.51125,1.51135,1.51125,1.5113,305300000.0
2009-11-24 13:27:00,1.5113,1.51135,1.5113,1.51135,84700000.0
2009-11-24 13:28:00,1.5114,1.5114,1.51125,1.5113,243600000.0
2009-11-24 13:29:00,1.5113,1.51135,1.5113,1.5113,200800000.0
2009-11-24 13:30:00,1.5113,1.5113,1.51125,1.51125,106800000.0
2009-11-24 13:31:00,1.5113,1.5113,1.51125,1.5113,168000000.0
2009-11-24 13:32:00,1.5113,1.51135,1.51115,1.5113,555800000.0
2009-11-24 13:33:00,1.5113,1.5113,1.5112,1.51125,153600000.0
2009-11-24 13:34:00,1.5113,1.5113,1.5112,1.5113,545699998.0
2009-11-24 13:35:00,1.5113,1.5113,1.51125,1.5113,256000000.0
2009-11-24 13:36:00,1.5113,1.5113,1.5112,1.5113,286600000.0
2009-11-24 13:37:00,1.5113,1.5113,1.51125,1.5113,259700001.0
2009-11-24 13:38:00,1.5113,1.5113,1.51125,1.51125,92400001.0
2009-11-24 13:39:00,1.51125,1.5113,1.51125,1.5113,84000000.0
2009-11-24 13:40:00,1.5113,1.51135,1.51125,1.5113,169200000.0
2009-11-24 13:41:00,1.51135,1.51135,1.5113,1.5113,184100000.0
2009-11-24 13:42:00,1.5113,1.51135,1.51125,1.5113,125600000.0
2009-11-24 13:43:00,1.5113,1.5113,1.5113,1.5113,193600000.0
2009-11-24 13:44:00,1.5113,1.51135,1.5113,1.5113,70400000.0
2009-11-24 13:45:00,1.5113,1.51135,1.5113,1.51135,52000000.0
2009-11-24 13:46:00,1.5113,1.5113,1.51125,1.51125,196400000.0
2009-11-24 13:47:00,1.51125,1.5113,1.51125,1.5113,52800000.0
2009-11-24 13:48:00,1.5113,1.5113,1.5111,1.51115,80800000.0
2009-11-24 13:49:00,1.51115,1.5112,1.51115,1.5112,51200000.0
2009-11-24 13:50:00,1.5111,1.5113,1.5111,1.51125,109200000.0
2009-11-24 13:51:00,1.51125,1.51125,1.5112,1.5112,68000000.0
2009-11-24 13:52:00,1.5112,1.51125,1.5112,1.51125,48800000.0
2009-11-24 13:53:00,1.51125,1.51125,1.51115,1.5112,74400000.0
2009-11-24 13:54:00,1.5112,1.5112,1.51115,1.5112,84100000.0
2009-11-24 13:55:00,1.5112,1.51125,1.51115,1.51125,220600000.0
2009-11-24 13:56:00,1.51125,1.51125,1.5112,1.51125,76100000.0
2009-11-24 13:57:00,1.51125,1.51125,1.5112,1.51125,91200000.0
2009-11-24 13:58:00,1.51125,1.51125,1.51125,1.51125,60100000.0
2009-11-24 13:59:00,1.51125,1.51125,1.51115,1.5112,114099999.0
2009-11-24 14:00:00,1.5112,1.51125,1.5112,1.5112,156800000.0
2009-11-24 14:01:00,1.5112,1.5112,1.51115,1.51115,75600000.0
2009-11-24 14:02:00,1.51115,1.5112,1.5111,1.51115,257900000.0
2009-11-24 14:03:00,1.51115,1.5112,1.51115,1.5112,180900000.0
2009-11-24 14:04:00,1.5112,1.5112,1.51115,1.51115,96200000.0
2009-11-24 14:05:00,1.51115,1.51115,1.51115,1.51115,65600000.0
2009-11-24 14:06:00,1.51115,1.5112,1.51115,1.5112,155700000.0
2009-11-24 14:07:00,1.5112,1.5112,1.51115,1.5112,235800001.0
2009-11-24 14:08:00,1.5112,1.5112,1.51105,1.5111,144800000.0
2009-11-24 14:09:00,1.5111,1.51115,1.511,1.51105,532199998.0
2009-11-24 14:10:00,1.51105,1.51115,1.51105,1.51105,822700002.0
2009-11-24 14:11:00,1.51105,1.5111,1.51105,1.51105,600400001.0
2009-11-24 14:12:00,1.5111,1.51115,1.511,1.51105,690800005.0
2009-11-24 14:13:00,1.51105,1.5111,1.51105,1.5111,303400000.0
2009-11-24 14:14:00,1.5111,1.5111,1.51105,1.5111,376400001.0
2009-11-24 14:15:00,1.5111,1.5111,1.51105,1.5111,336400000.0
2009-11-24 14:16:00,1.51105,1.5111,1.51105,1.51105,199300000.0
2009-11-24 14:17:00,1.5111,1.5111,1.51105,1.51105,362500000.0
2009-11-24 14:18:00,1.51105,1.5111,1.51105,1.51105,569300000.0
2009-11-24 14:19:00,1.51105,1.5111,1.51105,1.51105,184100000.0
2009-11-24 14:20:00,1.51105,1.51105,1.51105,1.51105,193900000.0
2009-11-24 14:21:00,1.51105,1.51115,1.511,1.51105,644300000.0
2009-11-24 14:22:00,1.51105,1.51105,1.511,1.51105,284100000.0
2009-11-24 14:23:00,1.51105,1.51105,1.5109,1.51095,734300000.0
2009-11-24 14:24:00,1.51095,1.51105,1.5109,1.51095,465800000.0
2009-11-24 14:25:00,1.5109,1.5111,1.5109,1.511,864100000.0
2009-11-24 14:26:00,1.511,1.51105,1.51095,1.51105,327000001.0
2009-11-24 14:27:00,1.511,1.5111,1.5108,1.5109,799399999.0
2009-11-24 14:28:00,1.5109,1.51095,1.51085,1.5109,653499998.0
2009-11-24 14:29:00,1.5109,1.51095,1.5109,1.5109,593300000.0
2009-11-24 14:30:00,1.5109,1.511,1.51085,1.511,302000000.0
2009-11-24 14:31:00,1.511,1.51105,1.5109,1.511,340600000.0
2009-11-24 14:32:00,1.51095,1.511,1.51095,1.51095,422100000.0
2009-11-24 14:33:00,1.51095,1.511,1.5109,1.51095,655500000.0
2009-11-24 14:34:00,1.51095,1.511,1.51085,1.51095,271600000.0
2009-11-24 14:35:00,1.51095,1.51095,1.5109,1.51095,244900000.0
2009-11-24 14:36:00,1.51095,1.511,1.5109,1.51095,456800000.0
2009-11-24 14:37:00,1.51095,1.511,1.5109,1.51095,817499999.0
2009-11-24 14:38:00,1.511,1.511,1.51095,1.511,195200000.0
2009-11-24 14:39:00,1.511,1.511,1.51095,1.51095,545700000.0
2009-11-24 14:40:00,1.51095,1.511,1.51085,1.51085,602400000.0
2009-11-24 14:41:00,1.51085,1.51085,1.5108,1.51085,196200002.0
2009-11-24 14:42:00,1.51085,1.51085,1.5108,1.51085,307299999.0
2009-11-24 14:43:00,1.51085,1.5109,1.51085,1.51085,641200000.0
2009-11-24 14:44:00,1.5109,1.5109,1.5108,1.51085,296800001.0
2009-11-24 14:45:00,1.51085,1.51085,1.51085,1.51085,95200000.0
2009-11-24 14:46:00,1.51085,1.5109,1.51085,1.5109,138800000.0
2009-11-24 14:47:00,1.5109,1.51095,1.5109,1.5109,239600000.0
2009-11-24 14:48:00,1.5109,1.511,1.5109,1.5109,190500000.0
2009-11-24 14:49:00,1.51095,1.51095,1.5109,1.5109,361900000.0
2009-11-24 14:50:00,1.5109,1.511,1.5109,1.511,352800000.0
2009-11-24 14:51:00,1.51095,1.51095,1.51095,1.51095,54400000.0
2009-11-24 14:52:00,1.51095,1.5111,1.51095,1.511,156500000.0
2009-11-24 14:53:00,1.511,1.5111,1.511,1.511,259900000.0
2009-11-24 14:54:00,1.511,1.511,1.511,1.511,123200000.0
2009-11-24 14:55:00,1.511,1.51105,1.511,1.511,209900000.0
2009-11-24 14:56:00,1.511,1.51115,1.511,1.511,131900000.0
2009-11-24 14:57:00,1.511,1.51105,1.511,1.511,288100000.0
2009-11-24 14:58:00,1.511,1.5111,1.511,1.511,448400000.0
2009-11-24 14:59:00,1.511,1.51105,1.511,1.51105,240600000.0
2009-11-24 15:00:00,1.51105,1.51105,1.511,1.511,356200000.0
2009-11-24 15:01:00,1.511,1.5111,1.51095,1.511,450400000.0
2009-11-24 15:02:00,1.511,1.51105,1.511,1.511,471400000.0
2009-11-24 15:03:00,1.511,1.51105,1.51095,1.511,69100000.0
2009-11-24 15:04:00,1.511,1.511,1.511,1.511,43200000.0
2009-11-24 15:05:00,1.511,1.5111,1.511,1.5111,20000000.0
2009-11-24 15:06:00,1.51105,1.51105,1.51105,1.51105,137700000.0
2009-11-24 15:07:00,1.51105,1.51105,1.511,1.511,305900000.0
2009-11-24 15:08:00,1.511,1.5111,1.511,1.51105,185600000.0
2009-11-24 15:09:00,1.51105,1.5111,1.51105,1.51105,237800000.0
2009-11-24 15:10:00,1.51105,1.5111,1.51105,1.51105,290600000.0
2009-11-24 15:11:00,1.5111,1.51115,1.51105,1.51115,138200000.0
2009-11-24 15:12:00,1.5111,1.5111,1.51105,1.51105,168300000.0
2009-11-24 15:13:00,1.51105,1.51115,1.51105,1.5111,215900000.0
2009-11-24 15:14:00,1.51105,1.5111,1.51095,1.511,426900000.0
2009-11-24 15:15:00,1.51095,1.511,1.51085,1.51085,597600000.0
2009-11-24 15:16:00,1.51085,1.51095,1.51085,1.5109,303300000.0
2009-11-24 15:17:00,1.5109,1.51095,1.5109,1.51095,161300000.0
2009-11-24 15:18:00,1.51095,1.51095,1.51085,1.5109,232300000.0
2009-11-24 15:19:00,1.51095,1.51095,1.51095,1.51095,47200000.0
2009-11-24 15:20:00,1.51095,1.511,1.5109,1.51095,293500001.0
2009-11-24 15:21:00,1.51095,1.511,1.51095,1.51095,155300000.0
2009-11-24 15:22:00,1.51095,1.51095,1.5109,1.51095,301200000.0
2009-11-24 15:23:00,1.51095,1.51095,1.5108,1.51095,418600000.0
2009-11-24 15:24:00,1.51095,1.51095,1.51095,1.51095,280400000.0
2009-11-24 15:25:00,1.51095,1.511,1.51095,1.51095,175800000.0
2009-11-24 15:26:00,1.51095,1.511,1.51085,1.5109,543700000.0
2009-11-24 15:27:00,1.5109,1.511,1.5109,1.511,122500000.0
2009-11-24 15:28:00,1.511,1.511,1.51075,1.51075,337600000.0
2009-11-24 15:29:00,1.51075,1.51095,1.51075,1.51075,722000003.0
2009-11-24 15:30:00,1.51075,1.5109,1.51075,1.5109,577500001.0
2009-11-24 15:31:00,1.51085,1.51095,1.5108,1.5109,738600001.0
2009-11-24 15:32:00,1.5109,1.51095,1.5108,1.5108,264100000.0
2009-11-24 15:33:00,1.5108,1.51095,1.5108,1.5109,452600000.0
2009-11-24 15:34:00,1.5109,1.51095,1.51085,1.51095,415200000.0
2009-11-24 15:35:00,1.51095,1.511,1.51085,1.511,553400000.0
2009-11-24 15:36:00,1.51095,1.511,1.5109,1.51095,390400001.0
2009-11-24 15:37:00,1.51095,1.51095,1.51095,1.51095,439200000.0
2009-11-24 15:38:00,1.51095,1.511,1.51095,1.511,498700000.0
2009-11-24 15:39:00,1.511,1.511,1.5109,1.51095,362999999.0
2009-11-24 15:40:00,1.51095,1.511,1.5109,1.51095,539200000.0
2009-11-24 15:41:00,1.51095,1.511,1.51095,1.511,204600000.0
2009-11-24 15:42:00,1.511,1.511,1.511,1.511,45600000.0
2009-11-24 15:43:00,1.511,1.511,1.5109,1.51095,305500000.0
2009-11-24 15:44:00,1.51095,1.511,1.51085,1.51095,254000000.0
2009-11-24 15:45:00,1.51095,1.51095,1.51085,1.5109,320500000.0
2009-11-24 15:46:00,1.5109,1.51095,1.51085,1.51085,407100000.0
2009-11-24 15:47:00,1.5109,1.5109,1.51085,1.51085,324700000.0
2009-11-24 15:48:00,1.5109,1.51095,1.51085,1.51085,192200000.0
2009-11-24 15:49:00,1.51085,1.5109,1.51085,1.5109,311100000.0
2009-11-24 15:50:00,1.51085,1.5109,1.51085,1.5109,185400000.0
2009-11-24 15:51:00,1.5109,1.51095,1.51085,1.5109,294100000.0
2009-11-24 15:52:00,1.5109,1.5109,1.51085,1.5109,168800000.0
2009-11-24 15:53:00,1.51085,1.5109,1.51085,1.51085,155000000.0
2009-11-24 15:54:00,1.51085,1.511,1.51085,1.5109,409000000.0
2009-11-24 15:55:00,1.5109,1.511,1.51085,1.5109,526200000.0
2009-11-24 15:56:00,1.5109,1.51095,1.5109,1.51095,354500000.0
2009-11-24 15:57:00,1.51095,1.511,1.51095,1.51095,213100000.0
2009-11-24 15:58:00,1.51095,1.511,1.51095,1.511,98000000.0
2009-11-24 15:59:00,1.511,1.511,1.51095,1.51095,214900000.0
2009-11-24 16:00:00,1.51095,1.511,1.51095,1.511,230200000.0
2009-11-24 16:01:00,1.51095,1.51105,1.51095,1.511,281400000.0
2009-11-24 16:02:00,1.511,1.51105,1.51095,1.51105,332500000.0
2009-11-24 16:03:00,1.511,1.51105,1.5109,1.5109,364300000.0
2009-11-24 16:04:00,1.51095,1.511,1.51085,1.51095,331100000.0
2009-11-24 16:05:00,1.51095,1.511,1.5109,1.511,366600000.0
2009-11-24 16:06:00,1.511,1.511,1.5109,1.511,323700000.0
2009-11-24 16:07:00,1.51095,1.51105,1.51095,1.511,401699998.0
2009-11-24 16:08:00,1.51105,1.5111,1.51105,1.51105,376900000.0
2009-11-24 16:09:00,1.51105,1.5111,1.511,1.51105,600500000.0
2009-11-24 16:10:00,1.51105,1.5111,1.51095,1.511,335400000.0
2009-11-24 16:11:00,1.511,1.51105,1.5109,1.511,203200000.0
2009-11-24 16:12:00,1.511,1.51105,1.51095,1.51095,193400000.0
2009-11-24 16:13:00,1.511,1.51105,1.511,1.511,275300000.0
2009-11-24 16:14:00,1.511,1.51115,1.51095,1.51115,341200000.0
2009-11-24 16:15:00,1.5111,1.51115,1.511,1.51115,181900000.0
2009-11-24 16:16:00,1.5112,1.51125,1.51115,1.5112,104000000.0
2009-11-24 16:17:00,1.5112,1.5112,1.5111,1.5112,275000000.0
2009-11-24 16:18:00,1.51115,1.5112,1.51115,1.51115,164600000.0
2009-11-24 16:19:00,1.51115,1.51115,1.51115,1.51115,261800000.0
2009-11-24 16:20:00,1.5112,1.5112,1.51115,1.5112,160600000.0
2009-11-24 16:21:00,1.51115,1.51125,1.51115,1.51125,291000001.0
2009-11-24 16:22:00,1.51125,1.5113,1.51125,1.5113,284800000.0
2009-11-24 16:23:00,1.5113,1.51135,1.5112,1.5113,176100000.0
2009-11-24 16:24:00,1.51135,1.51135,1.5112,1.5112,196600000.0
2009-11-24 16:25:00,1.5113,1.5113,1.5112,1.5112,129700000.0
2009-11-24 16:26:00,1.5112,1.5113,1.5112,1.5113,105000000.0
2009-11-24 16:27:00,1.5113,1.51135,1.51125,1.51125,70600000.0
2009-11-24 16:28:00,1.51125,1.5113,1.51125,1.5113,185900000.0
2009-11-24 16:29:00,1.5113,1.5113,1.5112,1.51125,225500000.0
2009-11-24 16:30:00,1.51125,1.5113,1.51115,1.5112,465800000.0
2009-11-24 16:31:00,1.5112,1.51125,1.5111,1.5112,663200000.0
2009-11-24 16:32:00,1.5112,1.5112,1.51115,1.5112,498100000.0
2009-11-24 16:33:00,1.5112,1.51125,1.51115,1.5112,370600000.0
2009-11-24 16:34:00,1.5112,1.5112,1.51115,1.5112,332000000.0
2009-11-24 16:35:00,1.51115,1.5113,1.51115,1.5112,404199999.0
2009-11-24 16:36:00,1.51125,1.5113,1.5112,1.51125,252200000.0
2009-11-24 16:37:00,1.51125,1.5113,1.51125,1.51125,339300000.0
2009-11-24 16:38:00,1.51125,1.51125,1.5112,1.51125,292099998.0
2009-11-24 16:39:00,1.51125,1.51125,1.51125,1.51125,123200000.0
2009-11-24 16:40:00,1.51125,1.51125,1.5112,1.51125,163500000.0
2009-11-24 16:41:00,1.51125,1.51125,1.5112,1.51125,172800000.0
2009-11-24 16:42:00,1.51125,1.5113,1.51115,1.51115,362700000.0
2009-11-24 16:43:00,1.51115,1.51125,1.51115,1.51125,227300000.0
2009-11-24 16:44:00,1.51125,1.5113,1.5112,1.51125,302200000.0
2009-11-24 16:45:00,1.51125,1.5113,1.5112,1.51125,533700001.0
2009-11-24 16:46:00,1.51125,1.5114,1.51125,1.51135,344800000.0
2009-11-24 16:47:00,1.51135,1.51145,1.5113,1.51145,564299998.0
2009-11-24 16:48:00,1.51145,1.5115,1.51135,1.51135,496199998.0
2009-11-24 16:49:00,1.5114,1.51145,1.5113,1.5114,758299999.0
2009-11-24 16:50:00,1.51145,1.5115,1.5113,1.51145,542700002.0
2009-11-24 16:51:00,1.51145,1.51145,1.5113,1.51135,557399999.0
2009-11-24 16:52:00,1.51135,1.5114,1.51125,1.51125,482700000.0
2009-11-24 16:53:00,1.5113,1.5113,1.51115,1.5112,557900000.0
2009-11-24 16:54:00,1.5112,1.5114,1.5112,1.5113,394500000.0
2009-11-24 16:55:00,1.5113,1.5114,1.51125,1.51135,430100000.0
2009-11-24 16:56:00,1.5113,1.5114,1.51125,1.51125,353300000.0
2009-11-24 16:57:00,1.5113,1.51135,1.51125,1.51135,313300000.0
2009-11-24 16:58:00,1.5113,1.5114,1.5113,1.51135,285000000.0
2009-11-24 16:59:00,1.5113,1.51135,1.5111,1.5111,205800000.0
2009-11-24 17:00:00,1.51105,1.51135,1.511,1.511,593600001.0
2009-11-24 17:01:00,1.51105,1.5112,1.511,1.5111,634999999.0
2009-11-24 17:02:00,1.5111,1.5112,1.51105,1.51105,686400000.0
2009-11-24 17:03:00,1.5111,1.5113,1.5111,1.5112,585300000.0
2009-11-24 17:04:00,1.5112,1.51125,1.5111,1.51115,573800000.0
2009-11-24 17:05:00,1.51115,1.51135,1.51115,1.5112,532700000.0
2009-11-24 17:06:00,1.5112,1.5114,1.5111,1.5112,631000000.0
2009-11-24 17:07:00,1.5112,1.51155,1.5112,1.5114,579800000.0
2009-11-24 17:08:00,1.5114,1.51145,1.51125,1.5113,443999999.0
2009-11-24 17:09:00,1.5113,1.51135,1.51125,1.5113,221800000.0
2009-11-24 17:10:00,1.5113,1.5114,1.5113,1.51135,181200000.0
2009-11-24 17:11:00,1.5114,1.51145,1.51135,1.5114,130600000.0
2009-11-24 17:12:00,1.51135,1.51145,1.5113,1.5114,101800000.0
2009-11-24 17:13:00,1.51135,1.51145,1.5113,1.5113,138600000.0
2009-11-24 17:14:00,1.51135,1.51145,1.5112,1.5112,320100000.0
2009-11-24 17:15:00,1.51125,1.5113,1.5112,1.51125,317700000.0
2009-11-24 17:16:00,1.5113,1.51135,1.5112,1.5113,299500000.0
2009-11-24 17:17:00,1.51135,1.51135,1.51115,1.51115,437800000.0
2009-11-24 17:18:00,1.5112,1.5113,1.5112,1.51125,383600000.0
2009-11-24 17:19:00,1.51125,1.5113,1.5112,1.5112,382000000.0
2009-11-24 17:20:00,1.5113,1.5113,1.5112,1.5112,318500000.0
2009-11-24 17:21:00,1.51125,1.51135,1.5112,1.5113,376100000.0
2009-11-24 17:22:00,1.51135,1.51145,1.5113,1.51135,656499996.0
2009-11-24 17:23:00,1.51145,1.5115,1.51135,1.5114,619700003.0
2009-11-24 17:24:00,1.51145,1.51145,1.51135,1.51135,299599999.0
2009-11-24 17:25:00,1.5114,1.51145,1.51135,1.51135,398400001.0
2009-11-24 17:26:00,1.51135,1.5114,1.5113,1.51135,296400000.0
2009-11-24 17:27:00,1.51135,1.51145,1.5113,1.51135,361400000.0
2009-11-24 17:28:00,1.51135,1.51135,1.5113,1.5113,419600000.0
2009-11-24 17:29:00,1.5113,1.5114,1.5113,1.5114,171500000.0
2009-11-24 17:30:00,1.51135,1.51145,1.5113,1.5113,424199998.0
2009-11-24 17:31:00,1.5113,1.51145,1.5113,1.51135,534600000.0
2009-11-24 17:32:00,1.5113,1.51145,1.5113,1.51135,416300000.0
2009-11-24 17:33:00,1.5113,1.5114,1.5113,1.51135,188000000.0
2009-11-24 17:34:00,1.51135,1.5114,1.5113,1.5114,242000000.0
2009-11-24 17:35:00,1.51135,1.5114,1.5113,1.51135,276100000.0
2009-11-24 17:36:00,1.51135,1.51135,1.5113,1.5113,85200000.0
2009-11-24 17:37:00,1.5113,1.5113,1.5113,1.5113,54400000.0
2009-11-24 17:38:00,1.5113,1.5114,1.51125,1.5114,336900000.0
2009-11-24 17:39:00,1.5114,1.5114,1.5113,1.5113,283000000.0
2009-11-24 17:40:00,1.51135,1.51135,1.5113,1.5113,279100000.0
2009-11-24 17:41:00,1.51135,1.5114,1.51125,1.5113,311000000.0
2009-11-24 17:42:00,1.5113,1.5114,1.51125,1.51135,299100000.0
2009-11-24 17:43:00,1.51135,1.5114,1.51125,1.51135,336200000.0
2009-11-24 17:44:00,1.51135,1.5114,1.5113,1.51135,451300000.0
2009-11-24 17:45:00,1.51135,1.5114,1.5113,1.51135,430900000.0
2009-11-24 17:46:00,1.51135,1.51145,1.51135,1.51135,356200000.0
2009-11-24 17:47:00,1.5114,1.51145,1.5113,1.5114,185700000.0
2009-11-24 17:48:00,1.51135,1.51145,1.5113,1.5114,351500001.0
2009-11-24 17:49:00,1.5114,1.51145,1.5113,1.51135,334199998.0
2009-11-24 17:50:00,1.51135,1.5114,1.5113,1.51135,439700000.0
2009-11-24 17:51:00,1.51135,1.51145,1.51125,1.51135,386099996.0
2009-11-24 17:52:00,1.51135,1.51145,1.5113,1.51135,182300000.0
2009-11-24 17:53:00,1.51135,1.5115,1.5113,1.51145,495600001.0
2009-11-24 17:54:00,1.5114,1.5115,1.51135,1.5114,558800003.0
2009-11-24 17:55:00,1.51145,1.51155,1.5114,1.51145,602500000.0
2009-11-24 17:56:00,1.5115,1.51155,1.5114,1.5114,610599996.0
2009-11-24 17:57:00,1.5115,1.5115,1.5114,1.51145,230699995.0
2009-11-24 17:58:00,1.5115,1.5115,1.5114,1.51145,251700000.0
2009-11-24 17:59:00,1.51145,1.51185,1.5114,1.51175,950200002.0
2009-11-24 18:00:00,1.5117,1.5118,1.51155,1.51165,517799996.0
2009-11-24 18:01:00,1.5116,1.51165,1.5115,1.51165,543000000.0
2009-11-24 18:02:00,1.5116,1.5116,1.5115,1.51155,334200000.0
2009-11-24 18:03:00,1.51155,1.5116,1.5115,1.5116,226200000.0
2009-11-24 18:04:00,1.5116,1.5116,1.51145,1.51145,395400000.0
2009-11-24 18:05:00,1.5114,1.5115,1.5114,1.51145,184900000.0
2009-11-24 18:06:00,1.5115,1.5115,1.5114,1.51145,533100000.0
2009-11-24 18:07:00,1.51145,1.51145,1.5114,1.5114,24600000.0
2009-11-24 18:08:00,1.5114,1.5115,1.51135,1.5115,88800000.0
2009-11-24 18:09:00,1.5115,1.5115,1.5114,1.5115,227900000.0
2009-11-24 18:10:00,1.5115,1.5115,1.51145,1.51145,103400000.0
2009-11-24 18:11:00,1.51145,1.51145,1.51145,1.51145,34000000.0
2009-11-24 18:12:00,1.51145,1.51155,1.51135,1.51145,101800000.0
2009-11-24 18:13:00,1.5115,1.5115,1.5114,1.51145,130400000.0
2009-11-24 18:14:00,1.5114,1.51145,1.51125,1.51125,235900000.0
2009-11-24 18:15:00,1.51125,1.5114,1.51125,1.5114,350600000.0
2009-11-24 18:16:00,1.5114,1.51145,1.51135,1.5114,320100000.0
2009-11-24 18:17:00,1.5114,1.5115,1.51135,1.51145,393000000.0
2009-11-24 18:18:00,1.51145,1.5115,1.5114,1.51145,317200000.0
2009-11-24 18:19:00,1.51145,1.5115,1.5114,1.51145,423600000.0
2009-11-24 18:20:00,1.5114,1.51145,1.5114,1.5114,269900000.0
2009-11-24 18:21:00,1.5114,1.51145,1.5114,1.5114,172000000.0
2009-11-24 18:22:00,1.5114,1.5115,1.5114,1.51145,326400000.0
2009-11-24 18:23:00,1.51145,1.5115,1.51145,1.5115,238400000.0
2009-11-24 18:24:00,1.5115,1.51155,1.51145,1.5115,265100000.0
2009-11-24 18:25:00,1.5115,1.5116,1.5115,1.51155,229300000.0
2009-11-24 18:26:00,1.51155,1.51155,1.5114,1.5115,322400001.0
2009-11-24 18:27:00,1.5115,1.5115,1.51145,1.51145,303300000.0
2009-11-24 18:28:00,1.51145,1.51145,1.5113,1.5114,215300000.0
2009-11-24 18:29:00,1.5114,1.5114,1.51135,1.5114,271600000.0
2009-11-24 18:30:00,1.5114,1.5114,1.51135,1.51135,392800000.0
2009-11-24 18:31:00,1.51135,1.5114,1.51135,1.5114,193800000.0
2009-11-24 18:32:00,1.5114,1.5114,1.51135,1.5114,204800000.0
2009-11-24 18:33:00,1.5114,1.5114,1.5113,1.51135,245100000.0
2009-11-24 18:34:00,1.51135,1.5114,1.51125,1.5113,332900000.0
2009-11-24 18:35:00,1.5113,1.51135,1.5112,1.51125,341000000.0
2009-11-24 18:36:00,1.51125,1.51125,1.51115,1.5112,224800000.0
2009-11-24 18:37:00,1.5112,1.5112,1.5111,1.51115,433400000.0
2009-11-24 18:38:00,1.5111,1.5112,1.5111,1.51115,327599999.0
2009-11-24 18:39:00,1.51115,1.5112,1.51105,1.5111,330499999.0
2009-11-24 18:40:00,1.51115,1.5112,1.51105,1.51115,311000000.0
2009-11-24 18:41:00,1.5111,1.51115,1.51105,1.5111,220400000.0
2009-11-24 18:42:00,1.5111,1.5111,1.51105,1.51105,306700000.0
2009-11-24 18:43:00,1.5111,1.5111,1.511,1.511,174700000.0
2009-11-24 18:44:00,1.511,1.5111,1.51095,1.51105,404400001.0
2009-11-24 18:45:00,1.51105,1.51115,1.511,1.51105,416900000.0
2009-11-24 18:46:00,1.51105,1.5111,1.51095,1.51095,576900000.0
2009-11-24 18:47:00,1.511,1.511,1.51095,1.511,323300000.0
2009-11-24 18:48:00,1.51105,1.51105,1.51095,1.511,305900000.0
2009-11-24 18:49:00,1.511,1.5111,1.511,1.5111,291100000.0
2009-11-24 18:50:00,1.5111,1.51115,1.51105,1.5111,248200000.0
2009-11-24 18:51:00,1.5111,1.51115,1.51105,1.51105,196800000.0
2009-11-24 18:52:00,1.51105,1.5111,1.51105,1.5111,161000000.0
2009-11-24 18:53:00,1.5111,1.5111,1.51105,1.5111,139600000.0
2009-11-24 18:54:00,1.5111,1.5111,1.51105,1.5111,120000000.0
2009-11-24 18:55:00,1.5111,1.5111,1.511,1.51105,210600000.0
2009-11-24 18:56:00,1.51105,1.5111,1.511,1.5111,175400000.0
2009-11-24 18:57:00,1.51105,1.5111,1.511,1.51105,270199998.0
2009-11-24 18:58:00,1.51105,1.51105,1.51105,1.51105,192500000.0
2009-11-24 18:59:00,1.51105,1.51105,1.51095,1.511,369300000.0
2009-11-24 19:00:00,1.511,1.51105,1.51095,1.511,197600000.0
2009-11-24 19:01:00,1.51095,1.51095,1.51095,1.51095,375100000.0
2009-11-24 19:02:00,1.51095,1.51095,1.51095,1.51095,299200000.0
2009-11-24 19:03:00,1.51095,1.51095,1.5109,1.51095,269599998.0
2009-11-24 19:04:00,1.51095,1.51095,1.51095,1.51095,213700000.0
2009-11-24 19:05:00,1.51095,1.51095,1.5109,1.5109,405700002.0
2009-11-24 19:06:00,1.5109,1.51095,1.51085,1.51085,175000000.0
2009-11-24 19:07:00,1.51085,1.51085,1.51085,1.51085,108900000.0
2009-11-24 19:08:00,1.51085,1.5109,1.51085,1.51085,119200000.0
2009-11-24 19:09:00,1.51085,1.5109,1.51085,1.51085,149700000.0
2009-11-24 19:10:00,1.51085,1.51085,1.5108,1.51085,256800000.0
2009-11-24 19:11:00,1.51085,1.5109,1.51085,1.51085,233700000.0
2009-11-24 19:12:00,1.5109,1.5109,1.5108,1.51085,254599999.0
2009-11-24 19:13:00,1.51085,1.51085,1.51085,1.51085,152000000.0
2009-11-24 19:14:00,1.51085,1.51085,1.5108,1.51085,180099999.0
2009-11-24 19:15:00,1.51085,1.51085,1.5108,1.51085,290399998.0
2009-11-24 19:16:00,1.51085,1.5109,1.5108,1.51085,225100000.0
2009-11-24 19:17:00,1.51085,1.5109,1.5108,1.51085,280600000.0
2009-11-24 19:18:00,1.51085,1.51085,1.51075,1.51075,298200000.0
2009-11-24 19:19:00,1.5107,1.51085,1.5107,1.51075,570700001.0
2009-11-24 19:20:00,1.51075,1.5108,1.51075,1.5108,382400000.0
2009-11-24 19:21:00,1.5108,1.51085,1.51075,1.5108,122400000.0
2009-11-24 19:22:00,1.5108,1.51095,1.51075,1.51095,198400000.0
2009-11-24 19:23:00,1.5109,1.51095,1.5109,1.5109,69700000.0
2009-11-24 19:24:00,1.5109,1.51095,1.51085,1.5109,213200000.0
2009-11-24 19:25:00,1.5109,1.51095,1.51085,1.5109,115100000.0
2009-11-24 19:26:00,1.5109,1.5109,1.51085,1.5109,75300000.0
2009-11-24 19:27:00,1.5109,1.5109,1.5109,1.5109,25600000.0
2009-11-24 19:28:00,1.5109,1.51095,1.5109,1.5109,95400000.0
2009-11-24 19:29:00,1.5109,1.51095,1.51085,1.51095,356000000.0
2009-11-24 19:30:00,1.51095,1.51095,1.51085,1.5109,215400000.0
2009-11-24 19:31:00,1.51085,1.51105,1.51085,1.5109,367800000.0
2009-11-24 19:32:00,1.51085,1.5109,1.51075,1.5108,87700000.0
2009-11-24 19:33:00,1.51085,1.5109,1.51075,1.51085,309400000.0
2009-11-24 19:34:00,1.5108,1.5109,1.5107,1.51075,520000001.0
2009-11-24 19:35:00,1.51075,1.5108,1.51075,1.5108,276800000.0
2009-11-24 19:36:00,1.51075,1.5108,1.5107,1.5107,213000000.0
2009-11-24 19:37:00,1.5107,1.51075,1.51065,1.51075,206400000.0
2009-11-24 19:38:00,1.5107,1.51075,1.51065,1.5107,189999999.0
2009-11-24 19:39:00,1.5107,1.5109,1.51065,1.5107,115400000.0
2009-11-24 19:40:00,1.5107,1.5107,1.5106,1.5106,215900000.0
2009-11-24 19:41:00,1.5106,1.5107,1.51055,1.5107,109200000.0
2009-11-24 19:42:00,1.5107,1.51075,1.5106,1.5106,91000000.0
2009-11-24 19:43:00,1.51055,1.51065,1.51055,1.5106,326800000.0
2009-11-24 19:44:00,1.5106,1.51065,1.51055,1.51055,454200000.0
2009-11-24 19:45:00,1.51055,1.51065,1.51055,1.51055,109000000.0
2009-11-24 19:46:00,1.51055,1.5106,1.51055,1.5106,105600000.0
2009-11-24 19:47:00,1.5106,1.51065,1.51055,1.5106,93500000.0
2009-11-24 19:48:00,1.5106,1.51065,1.51055,1.51055,191100000.0
2009-11-24 19:49:00,1.51055,1.5107,1.5105,1.5107,156300000.0
2009-11-24 19:50:00,1.5107,1.51075,1.51065,1.51065,67800000.0
2009-11-24 19:51:00,1.51065,1.51065,1.51055,1.51055,136800000.0
2009-11-24 19:52:00,1.51055,1.5106,1.5105,1.5106,265600000.0
2009-11-24 19:53:00,1.5106,1.5106,1.5106,1.5106,171200000.0
2009-11-24 19:54:00,1.5106,1.5106,1.51055,1.5106,95200000.0
2009-11-24 19:55:00,1.5106,1.5106,1.5105,1.5105,103600000.0
2009-11-24 19:56:00,1.5105,1.51065,1.51045,1.51065,214800000.0
2009-11-24 19:57:00,1.51065,1.51065,1.5105,1.51055,423800000.0
2009-11-24 19:58:00,1.51055,1.51065,1.5105,1.51065,256900000.0
2009-11-24 19:59:00,1.51065,1.51065,1.5105,1.5106,268500001.0
2009-11-24 20:00:00,1.5106,1.51065,1.5105,1.5106,239100000.0
2009-11-24 20:01:00,1.5106,1.51065,1.51055,1.5106,194700000.0
2009-11-24 20:02:00,1.5106,1.51065,1.5106,1.5106,201900000.0
2009-11-24 20:03:00,1.5106,1.51065,1.5106,1.5106,133000000.0
2009-11-24 20:04:00,1.5106,1.51065,1.5106,1.5106,187200000.0
2009-11-24 20:05:00,1.5106,1.5106,1.51055,1.5106,394700000.0
2009-11-24 20:06:00,1.5106,1.51065,1.51055,1.51065,437599996.0
2009-11-24 20:07:00,1.51065,1.5107,1.5106,1.51065,267399996.0
2009-11-24 20:08:00,1.51065,1.5107,1.51055,1.51065,263200000.0
2009-11-24 20:09:00,1.51065,1.5107,1.5106,1.51065,299600000.0
2009-11-24 20:10:00,1.51065,1.5107,1.51065,1.51065,241200000.0
2009-11-24 20:11:00,1.51065,1.51065,1.51055,1.51065,361999999.0
2009-11-24 20:12:00,1.51065,1.51065,1.51055,1.5106,339000000.0
2009-11-24 20:13:00,1.5106,1.5106,1.51055,1.51055,358400000.0
2009-11-24 20:14:00,1.5106,1.51065,1.5105,1.51055,299400001.0
2009-11-24 20:15:00,1.51055,1.5106,1.5105,1.5105,416800000.0
2009-11-24 20:16:00,1.5105,1.5105,1.51045,1.5105,321500000.0
2009-11-24 20:17:00,1.5105,1.5105,1.51045,1.51045,113700000.0
2009-11-24 20:18:00,1.51045,1.51065,1.5104,1.51055,256500000.0
2009-11-24 20:19:00,1.51055,1.5106,1.51045,1.5105,319000000.0
2009-11-24 20:20:00,1.5105,1.5105,1.51045,1.51045,164800000.0
2009-11-24 20:21:00,1.51045,1.5105,1.51045,1.5105,233800000.0
2009-11-24 20:22:00,1.5105,1.5106,1.51045,1.5106,396400000.0
2009-11-24 20:23:00,1.5106,1.5106,1.5105,1.5106,59200000.0
2009-11-24 20:24:00,1.5106,1.5106,1.5105,1.5106,46400000.0
2009-11-24 20:25:00,1.51055,1.5106,1.51055,1.5106,56000000.0
2009-11-24 20:26:00,1.5106,1.5106,1.5105,1.5105,120800000.0
2009-11-24 20:27:00,1.5105,1.5106,1.51035,1.51035,99200000.0
2009-11-24 20:28:00,1.51035,1.5104,1.51035,1.51035,39400000.0
2009-11-24 20:29:00,1.51035,1.5104,1.51035,1.5104,108000000.0
2009-11-24 20:30:00,1.5104,1.51045,1.51025,1.51035,236600000.0
2009-11-24 20:31:00,1.51045,1.51055,1.51035,1.51055,128800000.0
2009-11-24 20:32:00,1.51055,1.5106,1.5105,1.5105,102600000.0
2009-11-24 20:33:00,1.5105,1.5105,1.5104,1.5104,117000000.0
2009-11-24 20:34:00,1.5104,1.51055,1.5104,1.51045,277000000.0
2009-11-24 20:35:00,1.51045,1.51055,1.51045,1.51045,160800000.0
2009-11-24 20:36:00,1.51045,1.51055,1.51045,1.5105,109000000.0
2009-11-24 20:37:00,1.5105,1.5105,1.51045,1.51045,87200000.0
2009-11-24 20:38:00,1.5105,1.5105,1.51035,1.5104,61400000.0
2009-11-24 20:39:00,1.5104,1.5104,1.5104,1.5104,15800000.0
2009-11-24 20:40:00,1.51035,1.5104,1.51035,1.5104,64200000.0
2009-11-24 20:41:00,1.5104,1.5104,1.51035,1.5104,135699999.0
2009-11-24 20:42:00,1.5104,1.5105,1.51035,1.5104,271900000.0
2009-11-24 20:43:00,1.51045,1.5105,1.51035,1.5104,264600000.0
2009-11-24 20:44:00,1.5104,1.51045,1.5104,1.5104,310100000.0
2009-11-24 20:45:00,1.5104,1.5105,1.5104,1.5104,154300000.0
2009-11-24 20:46:00,1.5104,1.5104,1.5104,1.5104,127200000.0
2009-11-24 20:47:00,1.5104,1.5104,1.51035,1.5104,68800000.0
2009-11-24 20:48:00,1.5104,1.51045,1.51035,1.5104,69600000.0
2009-11-24 20:49:00,1.5104,1.51045,1.51035,1.5104,96400000.0
2009-11-24 20:50:00,1.51035,1.5104,1.51035,1.5104,28000000.0
2009-11-24 20:51:00,1.51035,1.5104,1.51035,1.51035,66400000.0
2009-11-24 20:52:00,1.5104,1.5104,1.51035,1.5104,90400000.0
2009-11-24 20:53:00,1.5104,1.5104,1.5103,1.51035,129200001.0
2009-11-24 20:54:00,1.51035,1.5105,1.51035,1.5105,217300000.0
2009-11-24 20:55:00,1.5105,1.51055,1.51035,1.51055,45600000.0
2009-11-24 20:56:00,1.51055,1.5106,1.5105,1.51055,53600000.0
2009-11-24 20:57:00,1.51055,1.51055,1.5104,1.5104,137000000.0
2009-11-24 20:58:00,1.5104,1.51045,1.5104,1.51045,119000000.0
2009-11-24 20:59:00,1.5104,1.51055,1.5104,1.51045,251600000.0
2009-11-24 21:00:00,1.51045,1.51055,1.51025,1.5103,637200000.0
2009-11-24 21:01:00,1.5103,1.51035,1.5102,1.5103,322200000.0
2009-11-24 21:02:00,1.5103,1.5105,1.5102,1.5103,507799997.0
2009-11-24 21:03:00,1.5103,1.5104,1.51025,1.5104,484600000.0
2009-11-24 21:04:00,1.51045,1.5106,1.51035,1.51055,383600001.0
2009-11-24 21:05:00,1.51055,1.51065,1.51035,1.5106,461700001.0
2009-11-24 21:06:00,1.5106,1.5106,1.51055,1.5106,181800000.0
2009-11-24 21:07:00,1.51055,1.51065,1.5105,1.5105,318600000.0
2009-11-24 21:08:00,1.5105,1.51065,1.51045,1.5105,632600000.0
2009-11-24 21:09:00,1.51055,1.51055,1.51045,1.5105,547100000.0
2009-11-24 21:10:00,1.51055,1.5106,1.5105,1.51055,155300000.0
2009-11-24 21:11:00,1.51055,1.51055,1.5102,1.5103,717200000.0
2009-11-24 21:12:00,1.5103,1.5104,1.51025,1.5104,460300000.0
2009-11-24 21:13:00,1.5104,1.51045,1.5103,1.5104,386300000.0
2009-11-24 21:14:00,1.51035,1.5104,1.51035,1.51035,216800000.0
2009-11-24 21:15:00,1.51035,1.51035,1.51025,1.5103,291000000.0
2009-11-24 21:16:00,1.5103,1.5103,1.51025,1.51025,238700000.0
2009-11-24 21:17:00,1.51025,1.5103,1.5102,1.5103,585600001.0
2009-11-24 21:18:00,1.5103,1.5103,1.51025,1.5103,361700000.0
2009-11-24 21:19:00,1.5103,1.51035,1.51025,1.51025,304500000.0
2009-11-24 21:20:00,1.51025,1.51035,1.51025,1.51025,290300000.0
2009-11-24 21:21:00,1.51025,1.5104,1.5102,1.51025,512100000.0
2009-11-24 21:22:00,1.51025,1.51025,1.5101,1.5102,248900000.0
2009-11-24 21:23:00,1.5102,1.5103,1.5102,1.51025,159600000.0
2009-11-24 21:24:00,1.51025,1.5104,1.51025,1.5103,370000000.0
2009-11-24 21:25:00,1.5103,1.5104,1.51015,1.51025,315500000.0
2009-11-24 21:26:00,1.51025,1.5103,1.51025,1.51025,179600000.0
2009-11-24 21:27:00,1.51025,1.51035,1.5102,1.51035,237200000.0
2009-11-24 21:28:00,1.51035,1.51035,1.51025,1.5103,100900000.0
2009-11-24 21:29:00,1.5103,1.51035,1.5103,1.5103,39200000.0
2009-11-24 21:30:00,1.5103,1.51035,1.51025,1.51025,260400000.0
2009-11-24 21:31:00,1.51025,1.5103,1.5102,1.5102,192000000.0
2009-11-24 21:32:00,1.51015,1.51025,1.51015,1.5102,256500000.0
2009-11-24 21:33:00,1.5102,1.51025,1.5101,1.51015,282800000.0
2009-11-24 21:34:00,1.5102,1.5102,1.5101,1.5101,140800000.0
2009-11-24 21:35:00,1.51015,1.51015,1.51015,1.51015,32000000.0
2009-11-24 21:36:00,1.51015,1.51015,1.50995,1.51005,106500000.0
2009-11-24 21:37:00,1.51005,1.5102,1.50995,1.51015,183000000.0
2009-11-24 21:38:00,1.51015,1.51015,1.51005,1.51005,270700000.0
2009-11-24 21:39:00,1.51005,1.51015,1.51005,1.51015,117900000.0
2009-11-24 21:40:00,1.51015,1.51015,1.51005,1.5101,103800000.0
2009-11-24 21:41:00,1.51005,1.5102,1.50995,1.5101,148700000.0
2009-11-24 21:42:00,1.5101,1.51015,1.51,1.51,708600001.0
2009-11-24 21:43:00,1.51005,1.51015,1.50995,1.51,200700000.0
2009-11-24 21:44:00,1.51,1.51,1.50975,1.5099,274500000.0
2009-11-24 21:45:00,1.5099,1.5099,1.5098,1.5099,155400000.0
2009-11-24 21:46:00,1.5099,1.5099,1.5098,1.5098,185400000.0
2009-11-24 21:47:00,1.5098,1.5099,1.50975,1.5099,193900000.0
2009-11-24 21:48:00,1.5099,1.5099,1.50975,1.50985,99400000.0
2009-11-24 21:49:00,1.50985,1.5099,1.5098,1.5099,200700000.0
2009-11-24 21:50:00,1.5099,1.5099,1.5098,1.50985,142300000.0
2009-11-24 21:51:00,1.50985,1.50985,1.5097,1.5098,181600000.0
2009-11-24 21:52:00,1.50985,1.50985,1.5098,1.5098,69600000.0
2009-11-24 21:53:00,1.5098,1.5098,1.50975,1.5098,197300000.0
2009-11-24 21:54:00,1.50985,1.5099,1.50975,1.5098,115900000.0
2009-11-24 21:55:00,1.5098,1.50985,1.50975,1.50985,75300000.0
2009-11-24 21:56:00,1.5099,1.5099,1.50985,1.5099,28800000.0
2009-11-24 21:57:00,1.5099,1.5099,1.50985,1.50985,44000000.0
2009-11-24 21:58:00,1.50985,1.5099,1.5098,1.50985,57600000.0
2009-11-24 21:59:00,1.50985,1.50985,1.5098,1.5098,80800000.0
2009-11-24 22:00:00,1.50985,1.50985,1.5098,1.50985,66400000.0
2009-11-24 22:01:00,1.5098,1.50985,1.50975,1.5098,315799999.0
2009-11-24 22:02:00,1.5098,1.50985,1.5098,1.5098,136800000.0
2009-11-24 22:03:00,1.5098,1.50985,1.5097,1.5097,87700000.0
2009-11-24 22:04:00,1.5097,1.50975,1.5097,1.5097,86400000.0
2009-11-24 22:05:00,1.50975,1.50985,1.5097,1.50985,124500000.0
2009-11-24 22:06:00,1.5098,1.5098,1.50975,1.50975,97800000.0
2009-11-24 22:07:00,1.50975,1.5098,1.50975,1.5098,40300000.0
2009-11-24 22:08:00,1.50975,1.50985,1.50975,1.50985,54100000.0
2009-11-24 22:09:00,1.50985,1.50985,1.5098,1.5098,203200000.0
2009-11-24 22:10:00,1.5098,1.50995,1.50975,1.5098,137800000.0
2009-11-24 22:11:00,1.5098,1.50995,1.5098,1.50995,39000000.0
2009-11-24 22:12:00,1.5099,1.5099,1.50985,1.5099,52200000.0
2009-11-24 22:13:00,1.5099,1.5099,1.5099,1.5099,59200000.0
2009-11-24 22:14:00,1.5099,1.5099,1.5099,1.5099,44800000.0
2009-11-24 22:15:00,1.5099,1.5099,1.50985,1.5099,112500000.0
2009-11-24 22:16:00,1.5099,1.5099,1.50985,1.50985,41800000.0
2009-11-24 22:17:00,1.50985,1.5099,1.50985,1.50985,140300000.0
2009-11-24 22:18:00,1.50985,1.50985,1.50985,1.50985,92000000.0
2009-11-24 22:19:00,1.5099,1.5099,1.50985,1.50985,38000000.0
2009-11-24 22:20:00,1.50985,1.51,1.50985,1.50995,192300000.0
2009-11-24 22:21:00,1.50995,1.51,1.50985,1.50985,236799995.0
2009-11-24 22:22:00,1.50985,1.51,1.50985,1.5099,116099999.0
2009-11-24 22:23:00,1.5099,1.50995,1.5099,1.50995,95200000.0
2009-11-24 22:24:00,1.50995,1.50995,1.50985,1.50985,20800000.0
2009-11-24 22:25:00,1.50985,1.50985,1.5098,1.5098,48850000.0
2009-11-24 22:26:00,1.5098,1.5098,1.5098,1.5098,160200000.0
2009-11-24 22:27:00,1.5098,1.5098,1.5098,1.5098,96500000.0
2009-11-24 22:28:00,1.5098,1.50985,1.5098,1.50985,73700000.0
2009-11-24 22:29:00,1.5099,1.5099,1.5099,1.5099,8000000.0
2009-11-24 22:30:00,1.5099,1.5099,1.50985,1.50985,133200000.0
2009-11-24 22:31:00,1.50985,1.50985,1.5098,1.50985,134900000.0
2009-11-24 22:32:00,1.50985,1.50985,1.5098,1.50985,434499999.0
2009-11-24 22:33:00,1.50985,1.50985,1.5098,1.50985,176600000.0
2009-11-24 22:34:00,1.50985,1.5099,1.5098,1.50985,147900000.0
2009-11-24 22:35:00,1.50985,1.50985,1.5098,1.50985,202000000.0
2009-11-24 22:36:00,1.50985,1.50985,1.50985,1.50985,80800000.0
2009-11-24 22:37:00,1.50985,1.50985,1.50985,1.50985,127000000.0
2009-11-24 22:38:00,1.50985,1.50985,1.50985,1.50985,43000000.0
2009-11-24 22:39:00,1.50985,1.50995,1.50985,1.5099,77500000.0
2009-11-24 22:40:00,1.5099,1.5099,1.5098,1.5098,38600000.0
2009-11-24 22:41:00,1.50985,1.5099,1.5098,1.5099,286600000.0
2009-11-24 22:42:00,1.5099,1.5099,1.5099,1.5099,48000000.0
2009-11-24 22:43:00,1.5099,1.51,1.50985,1.50995,56900000.0
2009-11-24 22:44:00,1.50995,1.50995,1.5099,1.5099,75200000.0
2009-11-24 22:45:00,1.50995,1.50995,1.50995,1.50995,13600000.0
2009-11-24 22:46:00,1.50995,1.50995,1.5099,1.5099,6400000.0
2009-11-24 22:47:00,1.50995,1.50995,1.50995,1.50995,26400000.0
2009-11-24 22:48:00,1.50995,1.50995,1.50985,1.50995,66400000.0
2009-11-24 22:49:00,1.50995,1.50995,1.50995,1.50995,7200000.0
2009-11-24 22:50:00,1.5099,1.51,1.5099,1.50995,103300000.0
2009-11-24 22:51:00,1.5099,1.51,1.5099,1.50995,28800000.0
2009-11-24 22:52:00,1.5099,1.51,1.50985,1.50985,245500000.0
2009-11-24 22:53:00,1.50985,1.5099,1.50985,1.50985,387500000.0
2009-11-24 22:54:00,1.50985,1.50985,1.50985,1.50985,192000000.0
2009-11-24 22:55:00,1.50985,1.5099,1.50985,1.50985,181800000.0
2009-11-24 22:56:00,1.50985,1.50985,1.5098,1.50985,218600000.0
2009-11-24 22:57:00,1.50985,1.50985,1.50985,1.50985,224000000.0
2009-11-24 22:58:00,1.50985,1.50985,1.5098,1.50985,213800000.0
2009-11-24 22:59:00,1.50985,1.5099,1.5098,1.50985,253300000.0
2009-11-24 23:00:00,1.5098,1.50985,1.5098,1.50985,151100000.0
2009-11-24 23:01:00,1.50985,1.5099,1.5098,1.5098,75700000.0
2009-11-24 23:02:00,1.5098,1.50995,1.5098,1.50985,79000000.0
2009-11-24 23:03:00,1.5098,1.5099,1.5098,1.50985,45500000.0
2009-11-24 23:04:00,1.5099,1.5099,1.5098,1.5098,49500000.0
2009-11-24 23:05:00,1.50985,1.50985,1.5098,1.5098,59100000.0
2009-11-24 23:06:00,1.50985,1.50985,1.50985,1.50985,31200000.0
2009-11-24 23:07:00,1.50985,1.50985,1.5098,1.5098,47600000.0
2009-11-24 23:08:00,1.5098,1.5098,1.5098,1.5098,39500000.0
2009-11-24 23:09:00,1.5098,1.5098,1.5098,1.5098,12900000.0
2009-11-24 23:10:00,1.50985,1.5099,1.5098,1.5099,83000000.0
2009-11-24 23:11:00,1.50985,1.50985,1.50985,1.50985,20000000.0
2009-11-24 23:12:00,1.50985,1.5099,1.5098,1.5098,83300000.0
2009-11-24 23:13:00,1.50985,1.5099,1.50985,1.50985,132300000.0
2009-11-24 23:14:00,1.50985,1.50985,1.50985,1.50985,22600000.0
2009-11-24 23:15:00,1.50985,1.50985,1.50985,1.50985,3600000.0
2009-11-24 23:16:00,1.50985,1.5099,1.50985,1.50985,7200000.0
2009-11-24 23:17:00,1.50985,1.5099,1.50985,1.50985,22300000.0
2009-11-24 23:18:00,1.50985,1.50985,1.50985,1.50985,34600000.0
2009-11-24 23:19:00,1.50985,1.50985,1.50985,1.50985,11400000.0
2009-11-24 23:20:00,1.50985,1.5099,1.50985,1.50985,11100000.0
2009-11-24 23:21:00,1.50985,1.5099,1.50985,1.50985,8100000.0
2009-11-24 23:22:00,1.5099,1.50995,1.50985,1.50985,112700000.0
2009-11-24 23:23:00,1.50985,1.5099,1.50985,1.5099,19400000.0
2009-11-24 23:24:00,1.50985,1.5099,1.50985,1.50985,12200000.0
2009-11-24 23:25:00,1.50985,1.5099,1.50985,1.5099,8300000.0
2009-11-24 23:26:00,1.50985,1.51,1.50985,1.5099,90400000.0
2009-11-24 23:27:00,1.50985,1.50995,1.50985,1.50995,34200000.0
2009-11-24 23:28:00,1.5099,1.51,1.50985,1.5099,70600000.0
2009-11-24 23:29:00,1.5099,1.5099,1.50985,1.50985,83600000.0
2009-11-24 23:30:00,1.5099,1.5099,1.50985,1.50985,120600000.0
2009-11-24 23:31:00,1.50985,1.50985,1.50985,1.50985,52200000.0
2009-11-24 23:32:00,1.50985,1.5099,1.5098,1.50985,83500000.0
2009-11-24 23:33:00,1.50985,1.5099,1.5098,1.5098,49000000.0
2009-11-24 23:34:00,1.50985,1.5099,1.50985,1.50985,23800000.0
2009-11-24 23:35:00,1.5099,1.5099,1.50985,1.50985,23200000.0
2009-11-24 23:36:00,1.50985,1.5099,1.50985,1.50985,28400000.0
2009-11-24 23:37:00,1.5099,1.50995,1.50985,1.5099,23400000.0
2009-11-24 23:38:00,1.50985,1.50995,1.50985,1.50985,18400000.0
2009-11-24 23:39:00,1.50985,1.51005,1.5098,1.5098,96800000.0
2009-11-24 23:40:00,1.50985,1.50995,1.50985,1.50985,47700000.0
2009-11-24 23:41:00,1.50985,1.5099,1.50985,1.50985,8200000.0
2009-11-24 23:42:00,1.5099,1.51005,1.50985,1.50985,32200000.0
2009-11-24 23:43:00,1.5099,1.50995,1.50985,1.50985,61700000.0
2009-11-24 23:44:00,1.5099,1.50995,1.50985,1.50985,25600000.0
2009-11-24 23:45:00,1.50985,1.50985,1.50985,1.50985,3200000.0
2009-11-24 23:46:00,1.50975,1.50995,1.50975,1.50995,45200000.0
2009-11-24 23:47:00,1.50995,1.50995,1.5098,1.50985,46700000.0
2009-11-24 23:48:00,1.50995,1.50995,1.50985,1.50985,6000000.0
2009-11-24 23:49:00,1.50985,1.50995,1.5098,1.5098,21400000.0
2009-11-24 23:50:00,1.50985,1.51,1.50985,1.50985,57500000.0
2009-11-24 23:51:00,1.50995,1.50995,1.50985,1.50985,44600000.0
2009-11-24 23:52:00,1.5098,1.50985,1.5098,1.5098,10700000.0
2009-11-24 23:53:00,1.5099,1.5099,1.5098,1.5098,21000000.0
2009-11-24 23:54:00,1.5098,1.5099,1.5098,1.5098,32600000.0
2009-11-24 23:55:00,1.5098,1.50995,1.5098,1.5098,11700000.0
2009-11-24 23:56:00,1.50995,1.50995,1.5097,1.50985,31800000.0
2009-11-24 23:57:00,1.50985,1.51,1.5098,1.50985,24600000.0
2009-11-24 23:58:00,1.51,1.51,1.50985,1.50985,15000000.0
2009-11-24 23:59:00,1.50985,1.51005,1.5098,1.5098,61000000.0
2009-11-25 00:00:00,1.5097,1.50985,1.50955,1.50965,48000000.0
2009-11-25 00:01:00,1.5096,1.5098,1.5096,1.50965,17000000.0
2009-11-25 00:02:00,1.5096,1.5098,1.5096,1.5097,27000000.0
2009-11-25 00:03:00,1.50975,1.5099,1.50965,1.5097,44600000.0
2009-11-25 00:04:00,1.5096,1.5098,1.5096,1.5097,26000000.0
2009-11-25 00:05:00,1.5097,1.5099,1.5097,1.5097,25000000.0
2009-11-25 00:06:00,1.50975,1.5099,1.5097,1.5097,14200000.0
2009-11-25 00:07:00,1.50975,1.5099,1.5097,1.50975,17000000.0
2009-11-25 00:08:00,1.5099,1.50995,1.50965,1.50965,25200000.0
2009-11-25 00:09:00,1.50985,1.5099,1.50965,1.50975,47600000.0
2009-11-25 00:10:00,1.5098,1.50995,1.50975,1.50995,22000000.0
2009-11-25 00:11:00,1.50975,1.5099,1.50975,1.50975,14000000.0
2009-11-25 00:12:00,1.50975,1.5098,1.5096,1.50975,25400000.0
2009-11-25 00:13:00,1.50975,1.5098,1.50975,1.50975,16000000.0
2009-11-25 00:14:00,1.5097,1.50975,1.5097,1.50975,13200000.0
2009-11-25 00:15:00,1.5097,1.50985,1.5097,1.5098,13000000.0
2009-11-25 00:16:00,1.50975,1.50985,1.50975,1.5098,25400000.0
2009-11-25 00:17:00,1.5099,1.5099,1.5097,1.5097,15600000.0
2009-11-25 00:18:00,1.50975,1.5098,1.5097,1.50975,10400000.0
2009-11-25 00:19:00,1.50975,1.5098,1.50975,1.5098,2000000.0
2009-11-25 00:20:00,1.50975,1.5098,1.50975,1.5098,6000000.0
2009-11-25 00:21:00,1.50985,1.50985,1.50975,1.50975,8000000.0
2009-11-25 00:22:00,1.5098,1.5098,1.5097,1.50975,13200000.0
2009-11-25 00:23:00,1.50975,1.5099,1.50975,1.50975,10000000.0
2009-11-25 00:24:00,1.50975,1.50985,1.50975,1.50975,6000000.0
2009-11-25 00:25:00,1.50985,1.50995,1.50975,1.50995,13200000.0
2009-11-25 00:26:00,1.5098,1.50995,1.5098,1.5098,12500000.0
2009-11-25 00:27:00,1.50985,1.50985,1.5098,1.5098,10900000.0
2009-11-25 00:28:00,1.50985,1.50985,1.50975,1.50975,19400000.0
2009-11-25 00:29:00,1.5098,1.5098,1.50975,1.50975,11100000.0
2009-11-25 00:30:00,1.50975,1.50975,1.50975,1.50975,1000000.0
2009-11-25 00:31:00,1.5097,1.50975,1.5097,1.50975,4800000.0
2009-11-25 00:32:00,1.5097,1.50975,1.5097,1.50975,8800000.0
2009-11-25 00:33:00,1.5097,1.5099,1.5097,1.50975,19700000.0
2009-11-25 00:34:00,1.5097,1.50985,1.5097,1.50985,14600000.0
2009-11-25 00:35:00,1.5099,1.50995,1.5097,1.50985,14000000.0
2009-11-25 00:36:00,1.5097,1.51,1.5097,1.51,10000000.0
2009-11-25 00:37:00,1.5097,1.50995,1.5097,1.5098,21200000.0
2009-11-25 00:38:00,1.50975,1.5099,1.5097,1.50975,12400000.0
2009-11-25 00:39:00,1.5097,1.5099,1.50965,1.5099,30800000.0
2009-11-25 00:40:00,1.50975,1.5099,1.5097,1.50975,31300000.0
2009-11-25 00:41:00,1.5098,1.5099,1.5097,1.50975,31600000.0
2009-11-25 00:42:00,1.5099,1.5099,1.50975,1.5099,4000000.0
2009-11-25 00:43:00,1.50975,1.50985,1.50975,1.5098,8000000.0
2009-11-25 00:44:00,1.5098,1.5099,1.5097,1.5098,12200000.0
2009-11-25 00:45:00,1.5098,1.50985,1.5096,1.50985,334400006.0
2009-11-25 00:46:00,1.5098,1.50985,1.5097,1.50985,20300000.0
2009-11-25 00:47:00,1.5098,1.50985,1.5097,1.5098,21100000.0
2009-11-25 00:48:00,1.50975,1.5099,1.5097,1.50985,14500000.0
2009-11-25 00:49:00,1.50975,1.50975,1.5097,1.50975,15100000.0
2009-11-25 00:50:00,1.50975,1.50975,1.50975,1.50975,6000000.0
2009-11-25 00:51:00,1.50975,1.50975,1.5097,1.50975,13000000.0
2009-11-25 00:52:00,1.5097,1.50975,1.50965,1.50975,18400000.0
2009-11-25 00:53:00,1.50975,1.50985,1.5097,1.5097,27100000.0
2009-11-25 00:54:00,1.5097,1.5097,1.50965,1.5097,17400000.0
2009-11-25 00:55:00,1.5097,1.5097,1.5097,1.5097,7900000.0
2009-11-25 00:56:00,1.5097,1.5097,1.5097,1.5097,7700000.0
2009-11-25 00:57:00,1.5097,1.5097,1.5097,1.5097,7700000.0
2009-11-25 00:58:00,1.5097,1.5097,1.5097,1.5097,15400000.0
2009-11-25 00:59:00,1.50965,1.50975,1.50965,1.50975,32500000.0
2009-11-25 01:00:00,1.5097,1.5098,1.50965,1.50975,75800000.0
2009-11-25 01:01:00,1.5098,1.50985,1.5097,1.5097,37400000.0
2009-11-25 01:02:00,1.5097,1.50975,1.5097,1.50975,47600000.0
2009-11-25 01:03:00,1.5097,1.50975,1.5097,1.5097,28600000.0
2009-11-25 01:04:00,1.50975,1.5098,1.5097,1.50975,12900000.0
2009-11-25 01:05:00,1.5098,1.50985,1.5097,1.50975,43600000.0
2009-11-25 01:06:00,1.5097,1.50975,1.5097,1.5097,53300000.0
2009-11-25 01:07:00,1.5097,1.5098,1.5097,1.50975,47400000.0
2009-11-25 01:08:00,1.50975,1.5098,1.50975,1.5098,34800000.0
2009-11-25 01:09:00,1.50975,1.50985,1.5097,1.5097,119300000.0
2009-11-25 01:10:00,1.5097,1.50975,1.5097,1.5097,81900000.0
2009-11-25 01:11:00,1.5097,1.5098,1.5097,1.5097,169400000.0
2009-11-25 01:12:00,1.50975,1.50975,1.5097,1.5097,157200000.0
2009-11-25 01:13:00,1.5097,1.50975,1.5097,1.5097,53400000.0
2009-11-25 01:14:00,1.50975,1.50975,1.5097,1.50975,143000000.0
2009-11-25 01:15:00,1.5097,1.5098,1.5097,1.50975,46600000.0
2009-11-25 01:16:00,1.50975,1.5098,1.5097,1.50975,64100000.0
2009-11-25 01:17:00,1.50975,1.5098,1.50965,1.5097,92700000.0
2009-11-25 01:18:00,1.50975,1.5098,1.5097,1.50975,149000000.0
2009-11-25 01:19:00,1.5097,1.5098,1.5097,1.5097,75800000.0
2009-11-25 01:20:00,1.5097,1.5097,1.50965,1.50965,336400000.0
2009-11-25 01:21:00,1.50965,1.50985,1.50965,1.5097,153000000.0
2009-11-25 01:22:00,1.5098,1.5099,1.5097,1.5097,83700000.0
2009-11-25 01:23:00,1.5097,1.5098,1.5097,1.5097,41700000.0
2009-11-25 01:24:00,1.5097,1.50975,1.5097,1.5097,40600000.0
2009-11-25 01:25:00,1.5097,1.50975,1.5097,1.5097,37200000.0
2009-11-25 01:26:00,1.5097,1.50975,1.50965,1.5097,44900000.0
2009-11-25 01:27:00,1.5097,1.5098,1.50965,1.5097,60200000.0
2009-11-25 01:28:00,1.5097,1.50975,1.5097,1.5097,55400000.0
2009-11-25 01:29:00,1.5097,1.5098,1.5097,1.5097,70000000.0
2009-11-25 01:30:00,1.5097,1.50975,1.50965,1.50965,91400000.0
2009-11-25 01:31:00,1.50965,1.5097,1.5096,1.50965,106499998.0
2009-11-25 01:32:00,1.50965,1.5097,1.5096,1.50965,113600000.0
2009-11-25 01:33:00,1.5097,1.50975,1.50965,1.5097,30000000.0
2009-11-25 01:34:00,1.5097,1.5097,1.50965,1.50965,20800000.0
2009-11-25 01:35:00,1.5097,1.5098,1.50965,1.5097,70200000.0
2009-11-25 01:36:00,1.5097,1.5098,1.50965,1.50975,93000000.0
2009-11-25 01:37:00,1.50975,1.50985,1.50965,1.5097,272400000.0
2009-11-25 01:38:00,1.50975,1.50975,1.5096,1.5097,331600002.0
2009-11-25 01:39:00,1.50975,1.5098,1.50965,1.50965,130800000.0
2009-11-25 01:40:00,1.50965,1.5097,1.5096,1.5096,462499994.0
2009-11-25 01:41:00,1.50965,1.50975,1.5096,1.50965,130500001.0
2009-11-25 01:42:00,1.50975,1.50975,1.5097,1.5097,7900000.0
2009-11-25 01:43:00,1.5097,1.50975,1.5097,1.50975,45700000.0
2009-11-25 01:44:00,1.50965,1.50965,1.5096,1.50965,107200000.0
2009-11-25 01:45:00,1.50965,1.50975,1.5096,1.5097,93700001.0
2009-11-25 01:46:00,1.5097,1.50975,1.5097,1.5097,13200000.0
2009-11-25 01:47:00,1.50975,1.50975,1.5096,1.5097,148599999.0
2009-11-25 01:48:00,1.50965,1.50975,1.50965,1.5097,50500000.0
2009-11-25 01:49:00,1.5097,1.5097,1.5097,1.5097,4900000.0
2009-11-25 01:50:00,1.5095,1.50954,1.50937,1.50954,77400000.0
2009-11-25 01:51:00,1.5097,1.5097,1.5097,1.5097,4900000.0
2009-11-25 01:52:00,1.50975,1.50975,1.50965,1.50965,61000000.0
2009-11-25 01:53:00,1.5097,1.5097,1.50965,1.5097,28300000.0
2009-11-25 01:54:00,1.50975,1.50975,1.5097,1.5097,23400000.0
2009-11-25 01:55:00,1.50947,1.50949,1.50935,1.50935,33900000.0
2009-11-25 01:56:00,1.5097,1.50975,1.5097,1.5097,24800000.0
2009-11-25 01:57:00,1.50975,1.50975,1.5097,1.5097,11000000.0
2009-11-25 01:58:00,1.50975,1.5098,1.5097,1.50975,30800000.0
2009-11-25 01:59:00,1.50975,1.50975,1.50965,1.50965,80200000.0
2009-11-25 02:00:00,1.50965,1.5097,1.5096,1.5097,243999998.0
2009-11-25 02:01:00,1.50965,1.50975,1.50965,1.50975,139400000.0
2009-11-25 02:02:00,1.5097,1.50975,1.5097,1.5097,71700000.0
2009-11-25 02:03:00,1.5097,1.50975,1.5097,1.50975,122400000.0
2009-11-25 02:04:00,1.5097,1.5098,1.5097,1.5097,135000000.0
2009-11-25 02:05:00,1.5097,1.5098,1.5097,1.5097,126700000.0
2009-11-25 02:06:00,1.50975,1.5098,1.5097,1.50975,54200000.0
2009-11-25 02:07:00,1.50975,1.50975,1.5097,1.5097,112800000.0
2009-11-25 02:08:00,1.5097,1.50975,1.50965,1.5097,390700000.0
2009-11-25 02:09:00,1.5097,1.5098,1.5097,1.5097,260800000.0
2009-11-25 02:10:00,1.5097,1.50985,1.5097,1.5098,129800000.0
2009-11-25 02:11:00,1.5098,1.5098,1.50975,1.5098,40800000.0
2009-11-25 02:12:00,1.5098,1.50985,1.50975,1.50975,62900000.0
2009-11-25 02:13:00,1.5098,1.50995,1.5097,1.50975,106900000.0
2009-11-25 02:14:00,1.5098,1.50985,1.5097,1.5097,72500000.0
2009-11-25 02:15:00,1.5097,1.50985,1.5097,1.5098,261800000.0
2009-11-25 02:16:00,1.50975,1.5099,1.50975,1.5098,143800000.0
2009-11-25 02:17:00,1.50975,1.5099,1.50975,1.50985,77200000.0
2009-11-25 02:18:00,1.50975,1.50985,1.50975,1.50975,82800000.0
2009-11-25 02:19:00,1.5098,1.50985,1.5097,1.5098,152800000.0
2009-11-25 02:20:00,1.50975,1.5098,1.50975,1.50975,119200000.0
2009-11-25 02:21:00,1.50975,1.5098,1.50975,1.50975,81400000.0
2009-11-25 02:22:00,1.5098,1.5098,1.50975,1.50975,49400000.0
2009-11-25 02:23:00,1.50975,1.50985,1.5097,1.50975,54400000.0
2009-11-25 02:24:00,1.50975,1.5098,1.50975,1.50975,18500000.0
2009-11-25 02:25:00,1.5098,1.5098,1.50975,1.50975,35600000.0
2009-11-25 02:26:00,1.50975,1.5098,1.5097,1.5097,157800000.0
2009-11-25 02:27:00,1.5097,1.5098,1.5097,1.5098,70000000.0
2009-11-25 02:28:00,1.5098,1.5098,1.50975,1.5098,39400000.0
2009-11-25 02:29:00,1.50975,1.5098,1.5097,1.50975,76500000.0
2009-11-25 02:30:00,1.50975,1.50975,1.5097,1.50975,47300000.0
2009-11-25 02:31:00,1.50975,1.50975,1.5097,1.50975,27200000.0
2009-11-25 02:32:00,1.5098,1.5098,1.50975,1.50975,46400000.0
2009-11-25 02:33:00,1.50975,1.50985,1.50965,1.5097,200700000.0
2009-11-25 02:34:00,1.5097,1.5097,1.50965,1.5097,181800000.0
2009-11-25 02:35:00,1.5097,1.50975,1.5097,1.50975,177600000.0
2009-11-25 02:36:00,1.5097,1.5097,1.5097,1.5097,102500000.0
2009-11-25 02:37:00,1.5097,1.5098,1.5097,1.5098,188600000.0
2009-11-25 02:38:00,1.50975,1.50975,1.5097,1.50975,95800000.0
2009-11-25 02:39:00,1.50975,1.50975,1.50975,1.50975,93900000.0
2009-11-25 02:40:00,1.50975,1.50985,1.50975,1.50975,203200000.0
2009-11-25 02:41:00,1.50975,1.5098,1.50975,1.5098,87400000.0
2009-11-25 02:42:00,1.50975,1.5098,1.5097,1.5097,168200000.0
2009-11-25 02:43:00,1.5097,1.5098,1.5097,1.5098,61400000.0
2009-11-25 02:44:00,1.5098,1.50985,1.50975,1.5098,95600000.0
2009-11-25 02:45:00,1.5098,1.50985,1.50975,1.50975,212300000.0
2009-11-25 02:46:00,1.50975,1.5098,1.50975,1.50975,133400000.0
2009-11-25 02:47:00,1.5098,1.50985,1.50975,1.50975,215000000.0
2009-11-25 02:48:00,1.50975,1.5098,1.5097,1.50975,155000000.0
2009-11-25 02:49:00,1.50975,1.5098,1.50975,1.50975,99200000.0
2009-11-25 02:50:00,1.50975,1.50985,1.50975,1.50975,214800000.0
2009-11-25 02:51:00,1.5098,1.5098,1.5097,1.50975,38100000.0
2009-11-25 02:52:00,1.50975,1.5098,1.50975,1.50975,128600000.0
2009-11-25 02:53:00,1.50975,1.5098,1.50975,1.50975,74100000.0
2009-11-25 02:54:00,1.5098,1.5098,1.50975,1.50975,220900000.0
2009-11-25 02:55:00,1.50975,1.5098,1.50975,1.50975,304600000.0
2009-11-25 02:56:00,1.50975,1.5098,1.50975,1.50975,403000000.0
2009-11-25 02:57:00,1.50975,1.5098,1.50975,1.50975,132400000.0
2009-11-25 02:58:00,1.50975,1.5098,1.50975,1.50975,242600000.0
2009-11-25 02:59:00,1.50975,1.50985,1.50975,1.50975,100400000.0
2009-11-25 03:00:00,1.50975,1.50995,1.50975,1.50975,208900000.0
2009-11-25 03:01:00,1.50975,1.50985,1.50975,1.50975,72900000.0
2009-11-25 03:02:00,1.50975,1.5099,1.50975,1.50985,123800000.0
2009-11-25 03:03:00,1.50985,1.50985,1.50975,1.5098,205200000.0
2009-11-25 03:04:00,1.5098,1.50985,1.50975,1.5098,107500000.0
2009-11-25 03:05:00,1.5098,1.50985,1.5098,1.50985,124700000.0
2009-11-25 03:06:00,1.50985,1.50985,1.50975,1.50975,78000000.0
2009-11-25 03:07:00,1.5098,1.50985,1.50975,1.5098,49000000.0
2009-11-25 03:08:00,1.50985,1.50985,1.50975,1.5098,55600000.0
2009-11-25 03:09:00,1.5098,1.5099,1.50975,1.50985,32500000.0
2009-11-25 03:10:00,1.5098,1.50995,1.50975,1.50975,119700000.0
2009-11-25 03:11:00,1.50985,1.50995,1.5098,1.50985,29000000.0
2009-11-25 03:12:00,1.50985,1.50985,1.50985,1.50985,12000000.0
2009-11-25 03:13:00,1.50985,1.5099,1.50985,1.50985,22000000.0
2009-11-25 03:14:00,1.50985,1.50995,1.50985,1.5099,28600000.0
2009-11-25 03:15:00,1.5099,1.50995,1.5099,1.50995,39000000.0
2009-11-25 03:16:00,1.50995,1.50995,1.5099,1.5099,25000000.0
2009-11-25 03:17:00,1.5099,1.5099,1.5099,1.5099,21600000.0
2009-11-25 03:18:00,1.5099,1.5099,1.50985,1.5099,39800000.0
2009-11-25 03:19:00,1.5099,1.5099,1.5099,1.5099,11800000.0
2009-11-25 03:20:00,1.5099,1.5099,1.5099,1.5099,7800000.0
2009-11-25 03:21:00,1.5099,1.5099,1.5099,1.5099,1000000.0
2009-11-25 03:22:00,1.5099,1.5099,1.5099,1.5099,9200000.0
2009-11-25 03:23:00,1.5099,1.5099,1.5099,1.5099,5400000.0
2009-11-25 03:24:00,1.5099,1.5099,1.50985,1.50985,84500000.0
2009-11-25 03:25:00,1.50985,1.50985,1.5098,1.50985,156200000.0
2009-11-25 03:26:00,1.50985,1.50985,1.50985,1.50985,64000000.0
2009-11-25 03:27:00,1.50985,1.50985,1.50985,1.50985,104000000.0
2009-11-25 03:28:00,1.50985,1.5099,1.5098,1.5099,111100000.0
2009-11-25 03:29:00,1.5099,1.5099,1.5099,1.5099,8400000.0
2009-11-25 03:30:00,1.5099,1.5099,1.5099,1.5099,7200000.0
2009-11-25 03:31:00,1.5099,1.5099,1.5099,1.5099,14600000.0
2009-11-25 03:32:00,1.5099,1.5099,1.5099,1.5099,10200000.0
2009-11-25 03:33:00,1.5099,1.5099,1.5099,1.5099,1000000.0
2009-11-25 03:34:00,1.5099,1.5099,1.5099,1.5099,31200000.0
2009-11-25 03:35:00,1.5099,1.5099,1.5099,1.5099,78400000.0
2009-11-25 03:36:00,1.5099,1.50995,1.5099,1.5099,19000000.0
2009-11-25 03:37:00,1.5099,1.5099,1.50985,1.5099,40200000.0
2009-11-25 03:38:00,1.5099,1.5099,1.5099,1.5099,34800000.0
2009-11-25 03:39:00,1.5099,1.5099,1.5099,1.5099,26000000.0
2009-11-25 03:40:00,1.5099,1.5099,1.5098,1.5099,27900000.0
2009-11-25 03:41:00,1.5099,1.5099,1.5099,1.5099,43400000.0
2009-11-25 03:42:00,1.5099,1.5099,1.5099,1.5099,13000000.0
2009-11-25 03:43:00,1.5099,1.5099,1.5099,1.5099,36400000.0
2009-11-25 03:44:00,1.5099,1.5099,1.5099,1.5099,21800000.0
2009-11-25 03:45:00,1.5099,1.5099,1.5099,1.5099,26400000.0
2009-11-25 03:46:00,1.5099,1.5099,1.5099,1.5099,22700000.0
2009-11-25 03:47:00,1.5099,1.5099,1.5099,1.5099,22900000.0
2009-11-25 03:48:00,1.5099,1.5099,1.5099,1.5099,5000000.0
2009-11-25 03:49:00,1.5099,1.5099,1.5099,1.5099,4400000.0
2009-11-25 03:50:00,1.5099,1.5099,1.5098,1.5099,31100000.0
2009-11-25 03:51:00,1.5099,1.5099,1.5099,1.5099,16400000.0
2009-11-25 03:52:00,1.5099,1.5099,1.5099,1.5099,10400000.0
2009-11-25 03:53:00,1.5099,1.5099,1.5099,1.5099,14600000.0
2009-11-25 03:54:00,1.5099,1.5099,1.5099,1.5099,12000000.0
2009-11-25 03:55:00,1.5099,1.5099,1.5099,1.5099,24000000.0
2009-11-25 03:56:00,1.5099,1.5099,1.5099,1.5099,16800000.0
2009-11-25 03:57:00,1.5099,1.5099,1.5098,1.5099,41900000.0
2009-11-25 03:58:00,1.5099,1.5099,1.5099,1.5099,19500000.0
2009-11-25 03:59:00,1.5099,1.5099,1.5099,1.5099,35200000.0
2009-11-25 04:00:00,1.5099,1.5099,1.5099,1.5099,9800000.0
2009-11-25 04:01:00,1.5099,1.5099,1.5099,1.5099,18000000.0
2009-11-25 04:02:00,1.5099,1.5099,1.5099,1.5099,9000000.0
2009-11-25 04:03:00,1.5099,1.50995,1.5099,1.5099,34900000.0
2009-11-25 04:04:00,1.5099,1.51,1.50985,1.50995,65900000.0
2009-11-25 04:05:00,1.50995,1.50995,1.50995,1.50995,5400000.0
2009-11-25 04:06:00,1.50995,1.50995,1.50995,1.50995,70200000.0
2009-11-25 04:07:00,1.50995,1.50995,1.50995,1.50995,68400000.0
2009-11-25 04:08:00,1.50995,1.50995,1.50995,1.50995,74700000.0
2009-11-25 04:09:00,1.50995,1.50995,1.50995,1.50995,5500000.0
2009-11-25 04:10:00,1.5099,1.50995,1.5099,1.50995,35000000.0
2009-11-25 04:11:00,1.50995,1.51,1.50995,1.50995,60100000.0
2009-11-25 04:12:00,1.50995,1.50995,1.50995,1.50995,1600000.0
2009-11-25 04:13:00,1.50995,1.51,1.50995,1.50995,8200000.0
2009-11-25 04:14:00,1.50995,1.50995,1.50995,1.50995,4200000.0
2009-11-25 04:15:00,1.50995,1.50995,1.50995,1.50995,6700000.0
2009-11-25 04:16:00,1.50995,1.50995,1.50985,1.5099,138900000.0
2009-11-25 04:17:00,1.5099,1.5099,1.50985,1.50985,94800000.0
2009-11-25 04:18:00,1.5099,1.50995,1.50985,1.5099,256500000.0
2009-11-25 04:19:00,1.5099,1.5101,1.5099,1.51005,158800000.0
2009-11-25 04:20:00,1.51005,1.5101,1.50995,1.51,152700000.0
2009-11-25 04:21:00,1.51,1.5101,1.51,1.51,127400000.0
2009-11-25 04:22:00,1.51005,1.5101,1.50995,1.51005,51300000.0
2009-11-25 04:23:00,1.50995,1.5101,1.50995,1.5101,8200000.0
2009-11-25 04:24:00,1.5101,1.5101,1.51005,1.51005,7000000.0
2009-11-25 04:25:00,1.51,1.51,1.51,1.51,21600000.0
2009-11-25 04:26:00,1.51,1.51005,1.51,1.51005,15200000.0
2009-11-25 04:27:00,1.51005,1.51005,1.51,1.51,11000000.0
2009-11-25 04:28:00,1.51005,1.51005,1.50995,1.50995,20200000.0
2009-11-25 04:29:00,1.50995,1.51,1.5099,1.5099,41500000.0
2009-11-25 04:30:00,1.5099,1.50995,1.5099,1.50995,27900000.0
2009-11-25 04:31:00,1.50995,1.51,1.5099,1.51,53400000.0
2009-11-25 04:32:00,1.50995,1.51005,1.50995,1.51,50200000.0
2009-11-25 04:33:00,1.51,1.51005,1.50995,1.51,25000000.0
2009-11-25 04:34:00,1.51,1.5101,1.5099,1.5101,51200000.0
2009-11-25 04:35:00,1.51005,1.51005,1.51,1.51005,17200000.0
2009-11-25 04:36:00,1.5101,1.5101,1.51005,1.51005,17200000.0
2009-11-25 04:37:00,1.51005,1.51015,1.51,1.51,50600000.0
2009-11-25 04:38:00,1.51005,1.5101,1.51005,1.5101,9000000.0
2009-11-25 04:39:00,1.51005,1.5102,1.51,1.51005,134300000.0
2009-11-25 04:40:00,1.5101,1.5101,1.51005,1.51005,5000000.0
2009-11-25 04:41:00,1.51005,1.51005,1.51005,1.51005,8000000.0
2009-11-25 04:42:00,1.5101,1.51015,1.51005,1.51005,19200000.0
2009-11-25 04:43:00,1.5101,1.5101,1.51005,1.51005,10000000.0
2009-11-25 04:44:00,1.5101,1.51015,1.51,1.51,14000000.0
2009-11-25 04:45:00,1.5101,1.51015,1.51005,1.51015,24400000.0
2009-11-25 04:46:00,1.51005,1.51015,1.51005,1.5101,51400000.0
2009-11-25 04:47:00,1.51005,1.5101,1.51,1.51005,75800000.0
2009-11-25 04:48:00,1.51005,1.51015,1.51,1.51015,108100000.0
2009-11-25 04:49:00,1.5101,1.51015,1.51,1.51005,100900000.0
2009-11-25 04:50:00,1.51005,1.5101,1.51005,1.51005,25300000.0
2009-11-25 04:51:00,1.51005,1.51005,1.51005,1.51005,8000000.0
2009-11-25 04:52:00,1.50994,1.50994,1.50971,1.50983,42700000.0
2009-11-25 04:53:00,1.50987,1.50991,1.50965,1.50965,43800000.0
2009-11-25 04:54:00,1.50995,1.50995,1.50983,1.50991,51400000.0
2009-11-25 04:55:00,1.5101,1.5101,1.51,1.51,117800000.0
2009-11-25 04:56:00,1.51005,1.51005,1.51005,1.51005,39200000.0
2009-11-25 04:57:00,1.51005,1.51005,1.51005,1.51005,28100000.0
2009-11-25 04:58:00,1.5101,1.5101,1.51005,1.51005,21100000.0
2009-11-25 04:59:00,1.51005,1.51005,1.51005,1.51005,4000000.0
2009-11-25 05:00:00,1.51005,1.51005,1.50995,1.51,53200000.0
2009-11-25 05:01:00,1.51,1.51005,1.50995,1.51005,125200000.0
2009-11-25 05:02:00,1.51,1.51005,1.51,1.51005,27300000.0
2009-11-25 05:03:00,1.51005,1.51005,1.51005,1.51005,128100000.0
2009-11-25 05:04:00,1.51005,1.51005,1.51005,1.51005,64200000.0
2009-11-25 05:05:00,1.51005,1.51005,1.51,1.51,165400000.0
2009-11-25 05:06:00,1.51,1.51,1.5099,1.5099,169100000.0
2009-11-25 05:07:00,1.5099,1.50995,1.50985,1.50985,157500000.0
2009-11-25 05:08:00,1.50985,1.50995,1.50985,1.5099,143100000.0
2009-11-25 05:09:00,1.5099,1.5101,1.50985,1.5099,99200000.0
2009-11-25 05:10:00,1.5099,1.50995,1.50985,1.5099,160300000.0
2009-11-25 05:11:00,1.5099,1.5099,1.50985,1.5099,140900000.0
2009-11-25 05:12:00,1.50985,1.5101,1.5098,1.50995,85599999.0
2009-11-25 05:13:00,1.51,1.51005,1.50985,1.5099,142000000.0
2009-11-25 05:14:00,1.5099,1.51,1.5098,1.51,206200000.0
2009-11-25 05:15:00,1.51,1.51005,1.50985,1.5099,262900000.0
2009-11-25 05:16:00,1.50995,1.50995,1.50985,1.50985,147100000.0
2009-11-25 05:17:00,1.5099,1.50995,1.50985,1.5099,69900000.0
2009-11-25 05:18:00,1.50985,1.51,1.50985,1.5099,103200000.0
2009-11-25 05:19:00,1.50995,1.50995,1.50985,1.50985,106100000.0
2009-11-25 05:20:00,1.5099,1.50995,1.5099,1.5099,40200000.0
2009-11-25 05:21:00,1.5099,1.5099,1.50985,1.5099,126000000.0
2009-11-25 05:22:00,1.50985,1.51,1.50985,1.51,53800000.0
2009-11-25 05:23:00,1.51,1.5101,1.50995,1.5101,47000000.0
2009-11-25 05:24:00,1.5101,1.51015,1.5099,1.51,99500000.0
2009-11-25 05:25:00,1.51,1.51005,1.50995,1.50995,30600000.0
2009-11-25 05:26:00,1.50995,1.51005,1.50995,1.50995,127700000.0
2009-11-25 05:27:00,1.50995,1.51005,1.50995,1.51,127400000.0
2009-11-25 05:28:00,1.51,1.51005,1.5099,1.51,181200000.0
2009-11-25 05:29:00,1.51,1.5101,1.50995,1.50995,247800000.0
2009-11-25 05:30:00,1.50995,1.51005,1.50995,1.50995,171300000.0
2009-11-25 05:31:00,1.51,1.51005,1.50995,1.51005,73500000.0
2009-11-25 05:32:00,1.51,1.5101,1.51,1.51005,29300000.0
2009-11-25 05:33:00,1.5101,1.5101,1.50995,1.50995,27000000.0
2009-11-25 05:34:00,1.50995,1.51005,1.50995,1.51,73400000.0
2009-11-25 05:35:00,1.50995,1.5101,1.50995,1.51,104500000.0
2009-11-25 05:36:00,1.51,1.51005,1.51,1.51005,10400000.0
2009-11-25 05:37:00,1.51005,1.51005,1.51005,1.51005,4000000.0
2009-11-25 05:38:00,1.51005,1.51005,1.51005,1.51005,16000000.0
2009-11-25 05:39:00,1.51005,1.51005,1.51005,1.51005,20200000.0
2009-11-25 05:40:00,1.51005,1.51005,1.51005,1.51005,4000000.0
2009-11-25 05:41:00,1.51005,1.51005,1.51005,1.51005,23200000.0
2009-11-25 05:42:00,1.51005,1.51005,1.51005,1.51005,20200000.0
2009-11-25 05:43:00,1.51005,1.51005,1.51005,1.51005,15200000.0
2009-11-25 05:44:00,1.5101,1.5101,1.51005,1.51005,21300000.0
2009-11-25 05:45:00,1.5101,1.5101,1.51005,1.5101,10000000.0
2009-11-25 05:46:00,1.5101,1.5101,1.5101,1.5101,9000000.0
2009-11-25 05:47:00,1.5101,1.5101,1.5101,1.5101,6000000.0
2009-11-25 05:48:00,1.5101,1.5101,1.51005,1.51005,11400000.0
2009-11-25 05:49:00,1.51,1.51005,1.50995,1.51005,12200000.0
2009-11-25 05:50:00,1.51005,1.51005,1.51,1.51,53500000.0
2009-11-25 05:51:00,1.51,1.51,1.51,1.51,12000000.0
2009-11-25 05:52:00,1.51,1.51,1.51,1.51,28800000.0
2009-11-25 05:53:00,1.51,1.51005,1.51,1.51005,48800000.0
2009-11-25 05:54:00,1.51005,1.51005,1.51,1.51,51600000.0
2009-11-25 05:55:00,1.51,1.51,1.50995,1.51,62400000.0
2009-11-25 05:56:00,1.51,1.51,1.50995,1.51,60200000.0
2009-11-25 05:57:00,1.51,1.51,1.5097,1.50975,84000000.0
2009-11-25 05:58:00,1.50975,1.5098,1.50965,1.5098,76800000.0
2009-11-25 05:59:00,1.5098,1.5098,1.5097,1.5097,75600000.0
2009-11-25 06:00:00,1.5097,1.5097,1.50965,1.5097,107200000.0
2009-11-25 06:01:00,1.5097,1.5097,1.50965,1.50965,148000000.0
2009-11-25 06:02:00,1.5097,1.50985,1.5097,1.5098,221200000.0
2009-11-25 06:03:00,1.5098,1.50985,1.5098,1.5098,84600000.0
2009-11-25 06:04:00,1.5098,1.50985,1.5098,1.5098,98700000.0
2009-11-25 06:05:00,1.5098,1.50985,1.50975,1.5098,95300000.0
2009-11-25 06:06:00,1.5098,1.5099,1.5097,1.50975,176700000.0
2009-11-25 06:07:00,1.50975,1.5098,1.5097,1.5097,106400000.0
2009-11-25 06:08:00,1.50975,1.50975,1.50975,1.50975,19200000.0
2009-11-25 06:09:00,1.50975,1.50975,1.5097,1.50975,93600000.0
2009-11-25 06:10:00,1.50975,1.50985,1.5097,1.5098,310300000.0
2009-11-25 06:11:00,1.50985,1.51005,1.50985,1.50995,271800000.0
2009-11-25 06:12:00,1.50995,1.50995,1.50995,1.50995,28000000.0
2009-11-25 06:13:00,1.50995,1.51,1.5099,1.5099,59500000.0
2009-11-25 06:14:00,1.5099,1.50995,1.50985,1.50995,191400000.0
2009-11-25 06:15:00,1.5099,1.50995,1.50985,1.50985,125000000.0
2009-11-25 06:16:00,1.5099,1.50995,1.50985,1.50995,92999999.0
2009-11-25 06:17:00,1.5099,1.51,1.50985,1.5099,110200000.0
2009-11-25 06:18:00,1.5099,1.50995,1.5098,1.50985,175500000.0
2009-11-25 06:19:00,1.5099,1.5099,1.50985,1.5099,38400000.0
2009-11-25 06:20:00,1.5099,1.51005,1.50985,1.51,217100000.0
2009-11-25 06:21:00,1.51,1.51,1.50995,1.51,57900000.0
2009-11-25 06:22:00,1.51005,1.51005,1.5099,1.51,73100000.0
2009-11-25 06:23:00,1.51,1.5101,1.5099,1.5099,80600000.0
2009-11-25 06:24:00,1.51005,1.51005,1.5099,1.5099,48400000.0
2009-11-25 06:25:00,1.51005,1.51005,1.50985,1.50995,156000000.0
2009-11-25 06:26:00,1.50995,1.5101,1.5099,1.5099,195000000.0
2009-11-25 06:27:00,1.50995,1.50995,1.5099,1.50995,43200000.0
2009-11-25 06:28:00,1.50995,1.51,1.5099,1.51,76500000.0
2009-11-25 06:29:00,1.50995,1.51005,1.5099,1.51005,261600000.0
2009-11-25 06:30:00,1.51005,1.51005,1.51005,1.51005,3000000.0
2009-11-25 06:31:00,1.51005,1.5101,1.51005,1.5101,2600000.0
2009-11-25 06:32:00,1.51005,1.51005,1.51005,1.51005,4800000.0
2009-11-25 06:33:00,1.51005,1.51005,1.5099,1.5099,83000000.0
2009-11-25 06:34:00,1.50995,1.50995,1.5099,1.5099,41600000.0
2009-11-25 06:35:00,1.51,1.51,1.5099,1.50995,67600000.0
2009-11-25 06:36:00,1.50995,1.51,1.5099,1.50995,130900000.0
2009-11-25 06:37:00,1.5099,1.51,1.5099,1.50995,189500000.0
2009-11-25 06:38:00,1.51005,1.51005,1.5099,1.51,112100000.0
2009-11-25 06:39:00,1.51,1.5101,1.5099,1.50995,176000000.0
2009-11-25 06:40:00,1.50995,1.51,1.5099,1.50995,244900000.0
2009-11-25 06:41:00,1.50995,1.51005,1.50985,1.51,239600001.0
2009-11-25 06:42:00,1.5101,1.5101,1.51,1.51005,39500000.0
2009-11-25 06:43:00,1.51005,1.5101,1.50995,1.50995,102300000.0
2009-11-25 06:44:00,1.51005,1.5101,1.51,1.51005,15300000.0
2009-11-25 06:45:00,1.51005,1.5101,1.50995,1.50995,120300000.0
2009-11-25 06:46:00,1.51,1.51005,1.50995,1.51005,117800000.0
2009-11-25 06:47:00,1.51005,1.51005,1.50995,1.51,199500000.0
2009-11-25 06:48:00,1.51,1.51005,1.50995,1.51,283400000.0
2009-11-25 06:49:00,1.51005,1.51005,1.50995,1.50995,55900000.0
2009-11-25 06:50:00,1.51,1.51005,1.5099,1.51,110100000.0
2009-11-25 06:51:00,1.51,1.51005,1.50995,1.51005,51300000.0
2009-11-25 06:52:00,1.50995,1.51005,1.50995,1.50995,71700000.0
2009-11-25 06:53:00,1.51005,1.51005,1.50995,1.51,58300000.0
2009-11-25 06:54:00,1.51005,1.5101,1.51005,1.51005,22500000.0
2009-11-25 06:55:00,1.51005,1.51015,1.51,1.51015,39300000.0
2009-11-25 06:56:00,1.5101,1.51015,1.51,1.51,45500000.0
2009-11-25 06:57:00,1.5101,1.5101,1.51,1.5101,33400000.0
2009-11-25 06:58:00,1.51005,1.51005,1.51005,1.51005,28300000.0
2009-11-25 06:59:00,1.51005,1.51005,1.51,1.51005,74200000.0
2009-11-25 07:00:00,1.51,1.5101,1.50995,1.51,64600000.0
2009-11-25 07:01:00,1.51005,1.5101,1.51,1.5101,70900000.0
2009-11-25 07:02:00,1.5101,1.5101,1.51005,1.51005,6000000.0
2009-11-25 07:03:00,1.51015,1.51015,1.51005,1.51005,27100000.0
2009-11-25 07:04:00,1.51,1.51,1.5097,1.50995,36800000.0
2009-11-25 07:05:00,1.5101,1.51015,1.51005,1.51005,11200000.0
2009-11-25 07:06:00,1.5101,1.51015,1.51,1.51005,98800000.0
2009-11-25 07:07:00,1.51005,1.5101,1.51,1.51005,26000000.0
2009-11-25 07:08:00,1.51005,1.51005,1.51005,1.51005,24200000.0
2009-11-25 07:09:00,1.5101,1.5101,1.51,1.5101,18900000.0
2009-11-25 07:10:00,1.5101,1.5101,1.5101,1.5101,22000000.0
2009-11-25 07:11:00,1.5101,1.5102,1.50995,1.51005,160100000.0
2009-11-25 07:12:00,1.51,1.5101,1.50995,1.50995,328300000.0
2009-11-25 07:13:00,1.51,1.51015,1.50985,1.51005,431399999.0
2009-11-25 07:14:00,1.5101,1.5101,1.5098,1.51,437799999.0
2009-11-25 07:15:00,1.50995,1.51,1.5098,1.5098,389699994.0
2009-11-25 07:16:00,1.5099,1.50995,1.5098,1.5099,388900000.0
2009-11-25 07:17:00,1.50995,1.51,1.5099,1.5099,235600000.0
2009-11-25 07:18:00,1.51,1.5101,1.50995,1.50995,94800000.0
2009-11-25 07:19:00,1.51005,1.51015,1.50995,1.51005,83400000.0
2009-11-25 07:20:00,1.5101,1.51015,1.51,1.51,53500000.0
2009-11-25 07:21:00,1.5101,1.5101,1.51,1.51005,99300000.0
2009-11-25 07:22:00,1.51005,1.5101,1.51,1.5101,106800000.0
2009-11-25 07:23:00,1.51005,1.51005,1.51,1.51005,31400000.0
2009-11-25 07:24:00,1.5101,1.5101,1.51,1.51,53000000.0
2009-11-25 07:25:00,1.51005,1.51005,1.51005,1.51005,4000000.0
2009-11-25 07:26:00,1.50974,1.50994,1.50974,1.50989,111800000.0
2009-11-25 07:27:00,1.51005,1.51005,1.51,1.51,12100000.0
2009-11-25 07:28:00,1.51005,1.51015,1.51,1.51005,88400000.0
2009-11-25 07:29:00,1.51005,1.51015,1.51,1.51,129500000.0
2009-11-25 07:30:00,1.51,1.51,1.51,1.51,4800000.0
2009-11-25 07:31:00,1.51,1.51005,1.50995,1.50995,25200000.0
2009-11-25 07:32:00,1.51005,1.51005,1.50995,1.50995,98900000.0
2009-11-25 07:33:00,1.5099,1.5099,1.50966,1.5098,129600000.0
2009-11-25 07:34:00,1.51,1.51,1.51,1.51,44800000.0
2009-11-25 07:35:00,1.51,1.51,1.5098,1.5099,148300001.0
2009-11-25 07:36:00,1.5099,1.50995,1.50985,1.5099,69600000.0
2009-11-25 07:37:00,1.50995,1.50995,1.5098,1.5099,135000000.0
2009-11-25 07:38:00,1.5099,1.5099,1.50985,1.50985,60200000.0
2009-11-25 07:39:00,1.50985,1.50985,1.50985,1.50985,84100000.0
2009-11-25 07:40:00,1.50995,1.50995,1.5098,1.50985,117200000.0
2009-11-25 07:41:00,1.50985,1.5099,1.50985,1.5099,163100000.0
2009-11-25 07:42:00,1.5099,1.50995,1.50985,1.5099,124200000.0
2009-11-25 07:43:00,1.5099,1.50995,1.50985,1.5099,196800000.0
2009-11-25 07:44:00,1.5099,1.5099,1.5099,1.5099,126400000.0
2009-11-25 07:45:00,1.5099,1.5099,1.50985,1.5099,87200000.0
2009-11-25 07:46:00,1.5099,1.5099,1.50985,1.50985,158600000.0
2009-11-25 07:47:00,1.50995,1.50995,1.50985,1.50985,137300000.0
2009-11-25 07:48:00,1.5099,1.5099,1.5099,1.5099,72000000.0
2009-11-25 07:49:00,1.5099,1.5099,1.5099,1.5099,32100000.0
2009-11-25 07:50:00,1.5099,1.5099,1.5099,1.5099,46200000.0
2009-11-25 07:51:00,1.51005,1.51005,1.51,1.51005,25600000.0
2009-11-25 07:52:00,1.51005,1.51015,1.51,1.5101,147000000.0
2009-11-25 07:53:00,1.51015,1.51015,1.51,1.51005,141400000.0
2009-11-25 07:54:00,1.51015,1.5102,1.51,1.51015,101900000.0
2009-11-25 07:55:00,1.51015,1.5102,1.51,1.51005,39300000.0
2009-11-25 07:56:00,1.5102,1.5102,1.51005,1.51015,8900000.0
2009-11-25 07:57:00,1.5101,1.51015,1.5101,1.51015,9000000.0
2009-11-25 07:58:00,1.51015,1.51015,1.5101,1.51015,5000000.0
2009-11-25 07:59:00,1.5101,1.5102,1.51005,1.5101,37500000.0
2009-11-25 08:00:00,1.51005,1.51015,1.51005,1.51005,35500000.0
2009-11-25 08:01:00,1.51015,1.51015,1.51005,1.51005,42800000.0
2009-11-25 08:02:00,1.5101,1.51015,1.51005,1.51005,27100000.0
2009-11-25 08:03:00,1.51005,1.51005,1.51005,1.51005,8100000.0
2009-11-25 08:04:00,1.51005,1.51005,1.51005,1.51005,68800000.0
2009-11-25 08:05:00,1.51005,1.51005,1.51005,1.51005,54400000.0
2009-11-25 08:06:00,1.51005,1.51005,1.51005,1.51005,49800000.0
2009-11-25 08:07:00,1.51005,1.51005,1.51,1.51005,20000000.0
2009-11-25 08:08:00,1.51005,1.51005,1.51005,1.51005,24100000.0
2009-11-25 08:09:00,1.51005,1.51005,1.51005,1.51005,23200000.0
2009-11-25 08:10:00,1.51005,1.51005,1.51005,1.51005,12000000.0
2009-11-25 08:11:00,1.51005,1.5101,1.51005,1.51005,28300000.0
2009-11-25 08:12:00,1.51005,1.51005,1.51005,1.51005,16100000.0
2009-11-25 08:13:00,1.51005,1.51005,1.51005,1.51005,12100000.0
2009-11-25 08:14:00,1.50998,1.50998,1.50962,1.50962,119200000.0
2009-11-25 08:15:00,1.51005,1.5101,1.51005,1.51005,37300000.0
2009-11-25 08:16:00,1.51005,1.51005,1.51005,1.51005,24100000.0
2009-11-25 08:17:00,1.51005,1.5101,1.51005,1.51005,85400000.0
2009-11-25 08:18:00,1.51005,1.51015,1.51,1.5101,77600000.0
2009-11-25 08:19:00,1.51005,1.51015,1.51005,1.51005,116100000.0
2009-11-25 08:20:00,1.51005,1.51015,1.51,1.51005,132000000.0
2009-11-25 08:21:00,1.5101,1.5102,1.51,1.51005,149500000.0
2009-11-25 08:22:00,1.5101,1.51015,1.50975,1.50975,241000000.0
2009-11-25 08:23:00,1.50975,1.5099,1.50965,1.5098,186200000.0
2009-11-25 08:24:00,1.5098,1.5099,1.5097,1.50975,367900000.0
2009-11-25 08:25:00,1.5098,1.51,1.5098,1.50995,314900000.0
2009-11-25 08:26:00,1.50995,1.51,1.50985,1.50995,218500000.0
2009-11-25 08:27:00,1.50995,1.51005,1.5098,1.5098,296200000.0
2009-11-25 08:28:00,1.5098,1.5099,1.50975,1.5099,208000000.0
2009-11-25 08:29:00,1.5098,1.5099,1.5098,1.50985,191000000.0
2009-11-25 08:30:00,1.5099,1.50995,1.5098,1.5099,102300000.0
2009-11-25 08:31:00,1.5099,1.5099,1.50985,1.5099,132000000.0
2009-11-25 08:32:00,1.5099,1.50995,1.50985,1.50995,75900000.0
2009-11-25 08:33:00,1.50995,1.51,1.50995,1.50995,66000000.0
2009-11-25 08:34:00,1.50995,1.51005,1.50995,1.50995,79500000.0
2009-11-25 08:35:00,1.50995,1.50995,1.50995,1.50995,93700000.0
2009-11-25 08:36:00,1.50995,1.50995,1.50995,1.50995,89700000.0
2009-11-25 08:37:00,1.50995,1.50995,1.5099,1.50995,140200000.0
2009-11-25 08:38:00,1.50995,1.51,1.50985,1.50985,147800000.0
2009-11-25 08:39:00,1.50985,1.5099,1.5098,1.50985,45300000.0
2009-11-25 08:40:00,1.50985,1.5099,1.50975,1.50975,50000000.0
2009-11-25 08:41:00,1.50975,1.5098,1.5097,1.5098,49800000.0
2009-11-25 08:42:00,1.5098,1.5099,1.50975,1.5098,153000000.0
2009-11-25 08:43:00,1.50975,1.50985,1.5097,1.5098,90800000.0
2009-11-25 08:44:00,1.5098,1.50985,1.50965,1.50965,53800000.0
2009-11-25 08:45:00,1.50965,1.5097,1.50965,1.50965,99600000.0
2009-11-25 08:46:00,1.5097,1.5097,1.50965,1.50965,46600000.0
2009-11-25 08:47:00,1.5097,1.5097,1.50965,1.50965,93900000.0
2009-11-25 08:48:00,1.5097,1.5098,1.50965,1.5097,34600000.0
2009-11-25 08:49:00,1.50975,1.5098,1.50965,1.50975,39000000.0
2009-11-25 08:50:00,1.50975,1.50985,1.5097,1.5097,46800000.0
2009-11-25 08:51:00,1.5097,1.50975,1.5097,1.5097,46900000.0
2009-11-25 08:52:00,1.5098,1.50985,1.5097,1.50975,65600000.0
2009-11-25 08:53:00,1.5098,1.50995,1.5097,1.5098,89200000.0
2009-11-25 08:54:00,1.5098,1.50995,1.5097,1.5098,103200000.0
2009-11-25 08:55:00,1.50985,1.50985,1.5098,1.5098,154500000.0
2009-11-25 08:56:00,1.5098,1.50985,1.5098,1.5098,276100000.0
2009-11-25 08:57:00,1.5098,1.50985,1.50975,1.50975,366900000.0
2009-11-25 08:58:00,1.5098,1.50985,1.50975,1.50975,135100000.0
2009-11-25 08:59:00,1.5098,1.50985,1.50975,1.50975,48700000.0
2009-11-25 09:00:00,1.50975,1.5098,1.50965,1.5098,129200000.0
2009-11-25 09:01:00,1.5098,1.5098,1.50965,1.5097,252800000.0
2009-11-25 09:02:00,1.5098,1.5099,1.5097,1.5098,116300000.0
2009-11-25 09:03:00,1.5099,1.5099,1.50965,1.5097,136200000.0
2009-11-25 09:04:00,1.5097,1.50975,1.50965,1.5097,155200000.0
2009-11-25 09:05:00,1.5097,1.5098,1.50965,1.5098,147400000.0
2009-11-25 09:06:00,1.5098,1.5099,1.50975,1.50985,94200000.0
2009-11-25 09:07:00,1.50985,1.5099,1.50985,1.5099,147500000.0
2009-11-25 09:08:00,1.50985,1.5099,1.50985,1.5099,249800000.0
2009-11-25 09:09:00,1.50985,1.51005,1.50985,1.5099,124600000.0
2009-11-25 09:10:00,1.5099,1.5099,1.50985,1.50985,51200000.0
2009-11-25 09:11:00,1.50985,1.51,1.50985,1.51,291500000.0
2009-11-25 09:12:00,1.5099,1.50995,1.5098,1.50985,359899999.0
2009-11-25 09:13:00,1.50985,1.5099,1.5098,1.50985,167000000.0
2009-11-25 09:14:00,1.50985,1.5099,1.50985,1.50985,67700000.0
2009-11-25 09:15:00,1.5099,1.5099,1.50985,1.50985,29700000.0
2009-11-25 09:16:00,1.50985,1.50985,1.5098,1.50985,74600000.0
2009-11-25 09:17:00,1.50985,1.5099,1.50985,1.50985,46200000.0
2009-11-25 09:18:00,1.50985,1.5099,1.50985,1.50985,99100000.0
2009-11-25 09:19:00,1.50985,1.5099,1.5098,1.50985,89000000.0
2009-11-25 09:20:00,1.50985,1.50985,1.50985,1.50985,142500000.0
2009-11-25 09:21:00,1.5098,1.5099,1.5098,1.5099,107500000.0
2009-11-25 09:22:00,1.5099,1.5099,1.5099,1.5099,36800000.0
2009-11-25 09:23:00,1.5099,1.50995,1.5099,1.50995,14400000.0
2009-11-25 09:24:00,1.51,1.51,1.50985,1.50995,121400000.0
2009-11-25 09:25:00,1.50995,1.51005,1.5099,1.51,86000000.0
2009-11-25 09:26:00,1.51,1.51,1.5099,1.50995,86600000.0
2009-11-25 09:27:00,1.50995,1.51005,1.5099,1.50995,45000000.0
2009-11-25 09:28:00,1.50995,1.51,1.5099,1.50995,111200000.0
2009-11-25 09:29:00,1.50995,1.50995,1.5099,1.5099,233000000.0
2009-11-25 09:30:00,1.50995,1.51,1.50995,1.50995,132200000.0
2009-11-25 09:31:00,1.51,1.51005,1.51,1.51,136200000.0
2009-11-25 09:32:00,1.50995,1.51005,1.50995,1.51,131600000.0
2009-11-25 09:33:00,1.51005,1.51005,1.50995,1.51,84900000.0
2009-11-25 09:34:00,1.51,1.51005,1.50995,1.51,118600000.0
2009-11-25 09:35:00,1.51005,1.51005,1.51005,1.51005,48900000.0
2009-11-25 09:36:00,1.51005,1.5101,1.51,1.51005,42500000.0
2009-11-25 09:37:00,1.51005,1.51005,1.50985,1.50985,253200000.0
2009-11-25 09:38:00,1.50985,1.50995,1.5098,1.5099,325700000.0
2009-11-25 09:39:00,1.5099,1.50995,1.5098,1.5098,242000000.0
2009-11-25 09:40:00,1.5098,1.50985,1.5098,1.50985,508700000.0
2009-11-25 09:41:00,1.50985,1.50985,1.50965,1.5097,216000000.0
2009-11-25 09:42:00,1.50975,1.5098,1.50965,1.50975,314500000.0
2009-11-25 09:43:00,1.50975,1.5098,1.50965,1.5097,326100000.0
2009-11-25 09:44:00,1.5097,1.5098,1.50965,1.5098,260500000.0
2009-11-25 09:45:00,1.5098,1.5098,1.5097,1.50975,129899999.0
2009-11-25 09:46:00,1.50975,1.5098,1.50975,1.50975,170700000.0
2009-11-25 09:47:00,1.50975,1.5098,1.50965,1.5098,190000000.0
2009-11-25 09:48:00,1.5098,1.5098,1.5095,1.5096,364200000.0
2009-11-25 09:49:00,1.5096,1.5096,1.50955,1.5096,116900000.0
2009-11-25 09:50:00,1.5096,1.50965,1.5095,1.5096,74400000.0
2009-11-25 09:51:00,1.5096,1.50965,1.50955,1.5096,152800000.0
2009-11-25 09:52:00,1.5096,1.50965,1.50955,1.5096,190400000.0
2009-11-25 09:53:00,1.5096,1.50965,1.5096,1.5096,94000000.0
2009-11-25 09:54:00,1.5096,1.50975,1.5096,1.5097,289000000.0
2009-11-25 09:55:00,1.5097,1.5098,1.50965,1.5098,113600000.0
2009-11-25 09:56:00,1.5098,1.51005,1.5098,1.5099,282100000.0
2009-11-25 09:57:00,1.5099,1.51,1.50985,1.50995,386200000.0
2009-11-25 09:58:00,1.50995,1.51015,1.50995,1.51005,496700001.0
2009-11-25 09:59:00,1.51005,1.51015,1.50965,1.50965,374099998.0
2009-11-25 10:00:00,1.50965,1.5097,1.50965,1.50965,726100000.0
2009-11-25 10:01:00,1.50965,1.5098,1.5096,1.50975,259200000.0
2009-11-25 10:02:00,1.50975,1.50975,1.50955,1.5096,388200000.0
2009-11-25 10:03:00,1.5096,1.50965,1.5094,1.50955,435600000.0
2009-11-25 10:04:00,1.50955,1.50965,1.5095,1.50955,435800000.0
2009-11-25 10:05:00,1.50955,1.5096,1.50945,1.5095,391800001.0
2009-11-25 10:06:00,1.50955,1.5096,1.5095,1.5095,469800000.0
2009-11-25 10:07:00,1.5095,1.5096,1.5095,1.50955,243000000.0
2009-11-25 10:08:00,1.50955,1.5096,1.5094,1.5094,376800000.0
2009-11-25 10:09:00,1.50945,1.5095,1.50935,1.5094,734200000.0
2009-11-25 10:10:00,1.5094,1.50945,1.5092,1.50925,578300002.0
2009-11-25 10:11:00,1.50925,1.5093,1.50905,1.50915,657300000.0
2009-11-25 10:12:00,1.50915,1.5092,1.50905,1.5091,832100001.0
2009-11-25 10:13:00,1.5091,1.50925,1.5091,1.50915,396599998.0
2009-11-25 10:14:00,1.50915,1.5092,1.50905,1.5092,540299997.0
2009-11-25 10:15:00,1.50915,1.50925,1.50915,1.50915,542100000.0
2009-11-25 10:16:00,1.5092,1.50935,1.50915,1.50935,244900000.0
2009-11-25 10:17:00,1.50935,1.5094,1.5092,1.50925,498600000.0
2009-11-25 10:18:00,1.50925,1.5093,1.5092,1.5092,268000000.0
2009-11-25 10:19:00,1.5092,1.50925,1.50915,1.5092,244200000.0
2009-11-25 10:20:00,1.5092,1.50925,1.50915,1.50915,333200000.0
2009-11-25 10:21:00,1.5092,1.5092,1.50895,1.50905,437599998.0
2009-11-25 10:22:00,1.50905,1.5092,1.50905,1.50915,300900000.0
2009-11-25 10:23:00,1.50915,1.50915,1.509,1.50905,405700000.0
2009-11-25 10:24:00,1.50905,1.5092,1.50905,1.50915,314300000.0
2009-11-25 10:25:00,1.50915,1.50915,1.5091,1.50915,557000000.0
2009-11-25 10:26:00,1.50915,1.50925,1.50915,1.5092,373000000.0
2009-11-25 10:27:00,1.5092,1.5092,1.50915,1.50915,89800000.0
2009-11-25 10:28:00,1.5092,1.50925,1.50915,1.50915,331500000.0
2009-11-25 10:29:00,1.50915,1.50925,1.50915,1.5092,344400000.0
2009-11-25 10:30:00,1.5092,1.50925,1.50915,1.5092,223700001.0
2009-11-25 10:31:00,1.5092,1.5092,1.5091,1.5091,342099999.0
2009-11-25 10:32:00,1.5091,1.50915,1.50905,1.50905,416600000.0
2009-11-25 10:33:00,1.50905,1.50915,1.50905,1.5091,522500001.0
2009-11-25 10:34:00,1.50915,1.50915,1.509,1.5091,420500001.0
2009-11-25 10:35:00,1.50905,1.50915,1.50905,1.5091,370299998.0
2009-11-25 10:36:00,1.5091,1.50915,1.50905,1.5091,468299996.0
2009-11-25 10:37:00,1.50905,1.50915,1.50905,1.5091,301600000.0
2009-11-25 10:38:00,1.5091,1.5092,1.5091,1.50915,285300000.0
2009-11-25 10:39:00,1.50915,1.50915,1.5091,1.5091,125400000.0
2009-11-25 10:40:00,1.5091,1.50935,1.5091,1.50935,393100000.0
2009-11-25 10:41:00,1.5093,1.50945,1.5093,1.5094,285900000.0
2009-11-25 10:42:00,1.50935,1.5096,1.50935,1.5095,494800000.0
2009-11-25 10:43:00,1.5095,1.50975,1.5094,1.5094,552600000.0
2009-11-25 10:44:00,1.5095,1.50955,1.50945,1.50945,336000000.0
2009-11-25 10:45:00,1.5095,1.50955,1.5094,1.5095,170200000.0
2009-11-25 10:46:00,1.5095,1.50955,1.5092,1.5093,231900000.0
2009-11-25 10:47:00,1.5093,1.50945,1.5093,1.50935,45600000.0
2009-11-25 10:48:00,1.5093,1.5094,1.50925,1.5093,296400000.0
2009-11-25 10:49:00,1.5093,1.50945,1.50925,1.50945,211600000.0
2009-11-25 10:50:00,1.50945,1.5095,1.5094,1.50945,201800000.0
2009-11-25 10:51:00,1.50945,1.50945,1.50935,1.5094,182000000.0
2009-11-25 10:52:00,1.5094,1.50955,1.5094,1.5095,173600000.0
2009-11-25 10:53:00,1.5095,1.50955,1.5095,1.5095,67500000.0
2009-11-25 10:54:00,1.50955,1.50955,1.50945,1.5095,102200000.0
2009-11-25 10:55:00,1.5095,1.50955,1.5095,1.5095,77200000.0
2009-11-25 10:56:00,1.5095,1.5096,1.50945,1.50955,148300000.0
2009-11-25 10:57:00,1.50955,1.50955,1.50945,1.5095,119700000.0
2009-11-25 10:58:00,1.5095,1.5095,1.50945,1.50945,127200000.0
2009-11-25 10:59:00,1.5095,1.5095,1.50945,1.50945,80400000.0
2009-11-25 11:00:00,1.50945,1.50955,1.50945,1.5095,69600000.0
2009-11-25 11:01:00,1.5095,1.50955,1.5093,1.50935,392500000.0
2009-11-25 11:02:00,1.50935,1.50945,1.50925,1.5093,202900000.0
2009-11-25 11:03:00,1.5093,1.50935,1.50925,1.5093,398700000.0
2009-11-25 11:04:00,1.5093,1.5094,1.5093,1.50935,430600000.0
2009-11-25 11:05:00,1.5094,1.50945,1.5093,1.50935,238500000.0
2009-11-25 11:06:00,1.50935,1.50935,1.50925,1.5093,162000000.0
2009-11-25 11:07:00,1.5093,1.50935,1.50925,1.5093,172400000.0
2009-11-25 11:08:00,1.5093,1.50935,1.5093,1.5093,75000000.0
2009-11-25 11:09:00,1.5093,1.5093,1.50925,1.5093,41300000.0
2009-11-25 11:10:00,1.5093,1.5093,1.50925,1.5093,188200001.0
2009-11-25 11:11:00,1.50925,1.50935,1.50925,1.5093,183300000.0
2009-11-25 11:12:00,1.5093,1.5093,1.50925,1.50925,91400000.0
2009-11-25 11:13:00,1.50925,1.5093,1.50925,1.5093,104000000.0
2009-11-25 11:14:00,1.5093,1.50935,1.50925,1.5093,279500000.0
2009-11-25 11:15:00,1.5093,1.50935,1.5092,1.5093,253000000.0
2009-11-25 11:16:00,1.5093,1.5093,1.50915,1.50915,486800000.0
2009-11-25 11:17:00,1.50915,1.50925,1.5091,1.5092,576700000.0
2009-11-25 11:18:00,1.5092,1.50925,1.50915,1.5092,465899999.0
2009-11-25 11:19:00,1.5092,1.5092,1.5092,1.5092,228200000.0
2009-11-25 11:20:00,1.5092,1.50925,1.5091,1.5092,222900000.0
2009-11-25 11:21:00,1.5092,1.5093,1.50915,1.50925,229500000.0
2009-11-25 11:22:00,1.50925,1.50925,1.5091,1.50915,383000001.0
2009-11-25 11:23:00,1.50915,1.5092,1.50915,1.50915,330399998.0
2009-11-25 11:24:00,1.50915,1.5093,1.50915,1.5092,280400000.0
2009-11-25 11:25:00,1.5092,1.5093,1.50915,1.5093,458800000.0
2009-11-25 11:26:00,1.50925,1.5093,1.50905,1.5091,362700000.0
2009-11-25 11:27:00,1.5091,1.5091,1.50895,1.50895,692800000.0
2009-11-25 11:28:00,1.509,1.50905,1.50875,1.50905,574900002.0
2009-11-25 11:29:00,1.5091,1.5091,1.50885,1.50885,207400000.0
2009-11-25 11:30:00,1.50885,1.50905,1.5088,1.5089,328500000.0
2009-11-25 11:31:00,1.5089,1.50905,1.5088,1.509,396500000.0
2009-11-25 11:32:00,1.509,1.50905,1.5087,1.5088,452800001.0
2009-11-25 11:33:00,1.5088,1.5088,1.50845,1.50855,689000000.0
2009-11-25 11:34:00,1.5085,1.5091,1.5085,1.5089,658900000.0
2009-11-25 11:35:00,1.50885,1.50905,1.50865,1.5087,663400001.0
2009-11-25 11:36:00,1.5087,1.5089,1.5087,1.5088,591200000.0
2009-11-25 11:37:00,1.5088,1.509,1.50865,1.509,665500000.0
2009-11-25 11:38:00,1.509,1.5092,1.5088,1.50885,479800000.0
2009-11-25 11:39:00,1.50885,1.50895,1.50875,1.50875,351800000.0
2009-11-25 11:40:00,1.5088,1.5091,1.50875,1.509,388700000.0
2009-11-25 11:41:00,1.50895,1.50915,1.50895,1.50905,202700000.0
2009-11-25 11:42:00,1.50905,1.50905,1.50895,1.509,209200000.0
2009-11-25 11:43:00,1.509,1.50905,1.5089,1.50895,232600000.0
2009-11-25 11:44:00,1.509,1.50905,1.5089,1.50895,320600000.0
2009-11-25 11:45:00,1.50895,1.509,1.5088,1.5089,423000000.0
2009-11-25 11:46:00,1.50895,1.50895,1.50875,1.50885,516500003.0
2009-11-25 11:47:00,1.5088,1.509,1.5088,1.50885,178400000.0
2009-11-25 11:48:00,1.50885,1.50895,1.50885,1.50895,201700000.0
2009-11-25 11:49:00,1.509,1.50905,1.5089,1.5089,192499999.0
2009-11-25 11:50:00,1.5089,1.50895,1.50885,1.5089,342400000.0
2009-11-25 11:51:00,1.5089,1.50895,1.5089,1.5089,194800000.0
2009-11-25 11:52:00,1.5089,1.509,1.50865,1.5088,344500000.0
2009-11-25 11:53:00,1.5088,1.5088,1.5084,1.50855,479800000.0
2009-11-25 11:54:00,1.5085,1.5087,1.50845,1.5087,420700000.0
2009-11-25 11:55:00,1.5087,1.50885,1.5087,1.50875,359000000.0
2009-11-25 11:56:00,1.50875,1.5088,1.5087,1.50875,298000000.0
2009-11-25 11:57:00,1.50875,1.5088,1.5085,1.50855,567600000.0
2009-11-25 11:58:00,1.5086,1.50865,1.5085,1.5085,670700001.0
2009-11-25 11:59:00,1.50845,1.5085,1.50815,1.50835,671000001.0
2009-11-25 12:00:00,1.50835,1.5085,1.5082,1.5085,798100000.0
2009-11-25 12:01:00,1.50855,1.5086,1.50845,1.5085,345000000.0
2009-11-25 12:02:00,1.5085,1.50865,1.50845,1.5086,365600000.0
2009-11-25 12:03:00,1.5086,1.5088,1.50855,1.50865,483100000.0
2009-11-25 12:04:00,1.50865,1.5088,1.50865,1.5087,700900002.0
2009-11-25 12:05:00,1.5087,1.5089,1.5086,1.50875,757700005.0
2009-11-25 12:06:00,1.5088,1.5089,1.5087,1.50875,969099999.0
2009-11-25 12:07:00,1.5088,1.50905,1.5087,1.50895,1052099997.0
2009-11-25 12:08:00,1.50895,1.5091,1.5089,1.5089,304900000.0
2009-11-25 12:09:00,1.5089,1.5091,1.5089,1.50895,209100000.0
2009-11-25 12:10:00,1.50895,1.50905,1.50895,1.509,247000000.0
2009-11-25 12:11:00,1.509,1.5092,1.509,1.5092,69100000.0
2009-11-25 12:12:00,1.5092,1.5092,1.5091,1.5091,36000000.0
2009-11-25 12:13:00,1.5091,1.5091,1.509,1.509,130500000.0
2009-11-25 12:14:00,1.50895,1.50905,1.50895,1.50905,131700000.0
2009-11-25 12:15:00,1.50905,1.5091,1.50905,1.50905,63200000.0
2009-11-25 12:16:00,1.50905,1.50905,1.5089,1.5089,246500000.0
2009-11-25 12:17:00,1.50895,1.50915,1.5089,1.5091,134400000.0
2009-11-25 12:18:00,1.50915,1.5092,1.5089,1.509,256700000.0
2009-11-25 12:19:00,1.509,1.5091,1.50895,1.5091,301800000.0
2009-11-25 12:20:00,1.509,1.50925,1.509,1.50915,468400000.0
2009-11-25 12:21:00,1.50915,1.50925,1.509,1.50915,442000000.0
2009-11-25 12:22:00,1.50915,1.50915,1.5091,1.5091,152400000.0
2009-11-25 12:23:00,1.5091,1.50915,1.50905,1.50915,221700000.0
2009-11-25 12:24:00,1.5091,1.50915,1.509,1.50905,178000000.0
2009-11-25 12:25:00,1.509,1.5091,1.509,1.509,167400000.0
2009-11-25 12:26:00,1.50895,1.509,1.50895,1.509,260900000.0
2009-11-25 12:27:00,1.509,1.50905,1.50895,1.509,209200000.0
2009-11-25 12:28:00,1.509,1.5091,1.50895,1.509,122000000.0
2009-11-25 12:29:00,1.509,1.5091,1.50895,1.50905,374600000.0
2009-11-25 12:30:00,1.50905,1.5091,1.50905,1.50905,344900000.0
2009-11-25 12:31:00,1.50905,1.50905,1.50905,1.50905,111300000.0
2009-11-25 12:32:00,1.50905,1.5092,1.509,1.50915,202300000.0
2009-11-25 12:33:00,1.50915,1.50915,1.50895,1.50895,107700000.0
2009-11-25 12:34:00,1.509,1.50905,1.50895,1.50895,178200000.0
2009-11-25 12:35:00,1.50895,1.509,1.50895,1.50895,151900000.0
2009-11-25 12:36:00,1.50895,1.509,1.50885,1.5089,235200000.0
2009-11-25 12:37:00,1.5089,1.50895,1.50885,1.5089,328700001.0
2009-11-25 12:38:00,1.5089,1.50895,1.50885,1.50885,184700000.0
2009-11-25 12:39:00,1.50885,1.509,1.5088,1.509,303800001.0
2009-11-25 12:40:00,1.50905,1.5091,1.509,1.509,144200000.0
2009-11-25 12:41:00,1.50905,1.50905,1.50885,1.5089,336799999.0
2009-11-25 12:42:00,1.509,1.509,1.5089,1.50895,224200000.0
2009-11-25 12:43:00,1.50895,1.50895,1.50885,1.5089,54700000.0
2009-11-25 12:44:00,1.5089,1.50895,1.5089,1.5089,225200000.0
2009-11-25 12:45:00,1.5089,1.50895,1.50885,1.50895,71900000.0
2009-11-25 12:46:00,1.50895,1.509,1.50885,1.50895,177700000.0
2009-11-25 12:47:00,1.50895,1.50895,1.5089,1.50895,273100000.0
2009-11-25 12:48:00,1.50895,1.50895,1.5089,1.5089,199900000.0
2009-11-25 12:49:00,1.5089,1.5089,1.5089,1.5089,9600000.0
2009-11-25 12:50:00,1.50885,1.5089,1.50885,1.50885,273900000.0
2009-11-25 12:51:00,1.50885,1.5089,1.50885,1.50885,116800000.0
2009-11-25 12:52:00,1.50885,1.50885,1.50885,1.50885,10000000.0
2009-11-25 12:53:00,1.50885,1.50885,1.50875,1.5088,101600000.0
2009-11-25 12:54:00,1.50875,1.5088,1.50875,1.5088,80400000.0
2009-11-25 12:55:00,1.5088,1.50885,1.5088,1.50885,41600000.0
2009-11-25 12:56:00,1.5088,1.5089,1.5088,1.50885,66700000.0
2009-11-25 12:57:00,1.50885,1.50885,1.5088,1.5088,70600000.0
2009-11-25 12:58:00,1.5088,1.5088,1.50875,1.5088,164800000.0
2009-11-25 12:59:00,1.50885,1.50885,1.50875,1.50885,133500000.0
2009-11-25 13:00:00,1.50895,1.50895,1.5088,1.5089,211500000.0
2009-11-25 13:01:00,1.5089,1.5089,1.50885,1.5089,191400000.0
2009-11-25 13:02:00,1.5089,1.50895,1.5088,1.50885,295000000.0
2009-11-25 13:03:00,1.50885,1.50885,1.5088,1.50885,223400001.0
2009-11-25 13:04:00,1.5088,1.5089,1.5088,1.5088,303799999.0
2009-11-25 13:05:00,1.5088,1.50895,1.5088,1.5089,315200000.0
2009-11-25 13:06:00,1.5089,1.5089,1.5088,1.50885,296700001.0
2009-11-25 13:07:00,1.50885,1.50895,1.50885,1.5089,388900000.0
2009-11-25 13:08:00,1.50895,1.50895,1.50885,1.50885,201000000.0
2009-11-25 13:09:00,1.50885,1.50885,1.5088,1.50885,347500000.0
2009-11-25 13:10:00,1.50885,1.5089,1.5087,1.5087,113300000.0
2009-11-25 13:11:00,1.50865,1.5088,1.50865,1.5088,144000000.0
2009-11-25 13:12:00,1.5088,1.5088,1.50875,1.50875,192000000.0
2009-11-25 13:13:00,1.50875,1.5088,1.50875,1.5088,105500000.0
2009-11-25 13:14:00,1.5088,1.5088,1.50865,1.5087,117100000.0
2009-11-25 13:15:00,1.5087,1.5089,1.5087,1.50885,119100000.0
2009-11-25 13:16:00,1.5088,1.509,1.5088,1.5088,331900000.0
2009-11-25 13:17:00,1.5087,1.5089,1.50865,1.50865,346600000.0
2009-11-25 13:18:00,1.50865,1.5087,1.5085,1.50865,312000000.0
2009-11-25 13:19:00,1.50865,1.5087,1.50855,1.50855,196700000.0
2009-11-25 13:20:00,1.50855,1.5086,1.5085,1.50855,157100000.0
2009-11-25 13:21:00,1.50855,1.5087,1.5085,1.50865,91300000.0
2009-11-25 13:22:00,1.5087,1.50875,1.50865,1.5087,165600000.0
2009-11-25 13:23:00,1.5087,1.50885,1.5087,1.5088,194400000.0
2009-11-25 13:24:00,1.50875,1.50885,1.50875,1.5088,169700000.0
2009-11-25 13:25:00,1.5088,1.50885,1.50875,1.5088,67300000.0
2009-11-25 13:26:00,1.5088,1.50885,1.50875,1.5088,208000000.0
2009-11-25 13:27:00,1.5088,1.50885,1.5087,1.5088,270900000.0
2009-11-25 13:28:00,1.5088,1.5088,1.5086,1.5086,217400000.0
2009-11-25 13:29:00,1.50865,1.50875,1.50865,1.50865,405600000.0
2009-11-25 13:30:00,1.50865,1.5088,1.50855,1.50855,434800000.0
2009-11-25 13:31:00,1.50855,1.5086,1.5084,1.5085,630199998.0
2009-11-25 13:32:00,1.5085,1.50865,1.50845,1.50855,391900000.0
2009-11-25 13:33:00,1.50855,1.5086,1.50845,1.5085,296399999.0
2009-11-25 13:34:00,1.5085,1.5089,1.5085,1.50885,305400000.0
2009-11-25 13:35:00,1.50885,1.50905,1.50885,1.50905,344000000.0
2009-11-25 13:36:00,1.50905,1.50905,1.5089,1.509,347600000.0
2009-11-25 13:37:00,1.509,1.50915,1.509,1.5091,133900000.0
2009-11-25 13:38:00,1.5091,1.5092,1.5089,1.5092,319000000.0
2009-11-25 13:39:00,1.5092,1.5093,1.50825,1.50825,564600000.0
2009-11-25 13:40:00,1.5083,1.5089,1.50825,1.5088,436000000.0
2009-11-25 13:41:00,1.5088,1.5089,1.50865,1.5088,509100000.0
2009-11-25 13:42:00,1.5089,1.5089,1.5084,1.5087,653300000.0
2009-11-25 13:43:00,1.5088,1.5089,1.5087,1.50885,371700000.0
2009-11-25 13:44:00,1.50885,1.50905,1.50885,1.50905,341400000.0
2009-11-25 13:45:00,1.50905,1.50915,1.50885,1.5089,590100001.0
2009-11-25 13:46:00,1.5089,1.5089,1.50875,1.5088,624699999.0
2009-11-25 13:47:00,1.50885,1.50895,1.50875,1.5089,461800000.0
2009-11-25 13:48:00,1.5089,1.50895,1.5088,1.5088,685600000.0
2009-11-25 13:49:00,1.5088,1.509,1.5088,1.50885,440400000.0
2009-11-25 13:50:00,1.50885,1.509,1.50885,1.509,442700000.0
2009-11-25 13:51:00,1.509,1.5091,1.5089,1.5089,630000000.0
2009-11-25 13:52:00,1.5089,1.509,1.5089,1.50895,469000000.0
2009-11-25 13:53:00,1.50895,1.5092,1.50895,1.50905,378100000.0
2009-11-25 13:54:00,1.50905,1.5091,1.50895,1.50905,308000001.0
2009-11-25 13:55:00,1.50905,1.5092,1.50905,1.50915,244700000.0
2009-11-25 13:56:00,1.50915,1.50925,1.509,1.5091,208700000.0
2009-11-25 13:57:00,1.50905,1.50915,1.509,1.50905,222100000.0
2009-11-25 13:58:00,1.50905,1.50905,1.50895,1.50895,160300000.0
2009-11-25 13:59:00,1.50895,1.509,1.5089,1.50895,344600000.0
2009-11-25 14:00:00,1.50895,1.50905,1.50885,1.509,303300000.0
2009-11-25 14:01:00,1.509,1.50905,1.50895,1.50895,326000000.0
2009-11-25 14:02:00,1.50905,1.50915,1.509,1.509,183100000.0
2009-11-25 14:03:00,1.509,1.50905,1.50885,1.5089,287800000.0
2009-11-25 14:04:00,1.50895,1.509,1.5089,1.50895,199900000.0
2009-11-25 14:05:00,1.50895,1.509,1.5089,1.509,274600000.0
2009-11-25 14:06:00,1.50895,1.5092,1.5089,1.5091,241000000.0
2009-11-25 14:07:00,1.5091,1.5092,1.50905,1.5092,298400000.0
2009-11-25 14:08:00,1.5092,1.5092,1.50905,1.5092,181100000.0
2009-11-25 14:09:00,1.5092,1.50925,1.5091,1.5091,160400000.0
2009-11-25 14:10:00,1.50905,1.50925,1.50905,1.50905,233100000.0
2009-11-25 14:11:00,1.50905,1.50925,1.509,1.509,150700000.0
2009-11-25 14:12:00,1.509,1.50905,1.50895,1.509,238300000.0
2009-11-25 14:13:00,1.50905,1.5092,1.50895,1.50915,124000000.0
2009-11-25 14:14:00,1.5091,1.50915,1.50905,1.5091,99400000.0
2009-11-25 14:15:00,1.5092,1.5092,1.5091,1.5091,160300000.0
2009-11-25 14:16:00,1.50915,1.5092,1.5091,1.5092,89900000.0
2009-11-25 14:17:00,1.5092,1.5092,1.50915,1.50915,84000000.0
2009-11-25 14:18:00,1.5091,1.50915,1.50905,1.5091,138900000.0
2009-11-25 14:19:00,1.5091,1.5091,1.50895,1.509,144100000.0
2009-11-25 14:20:00,1.509,1.50905,1.50895,1.509,161400000.0
2009-11-25 14:21:00,1.50905,1.5092,1.509,1.50915,215300000.0
2009-11-25 14:22:00,1.50915,1.5092,1.5091,1.5091,155800000.0
2009-11-25 14:23:00,1.5091,1.50925,1.5091,1.5092,143000000.0
2009-11-25 14:24:00,1.5092,1.5092,1.5091,1.5092,50900000.0
2009-11-25 14:25:00,1.5092,1.5092,1.5091,1.50915,74300000.0
2009-11-25 14:26:00,1.50915,1.50925,1.5091,1.50915,90200000.0
2009-11-25 14:27:00,1.50915,1.5092,1.5091,1.5091,286800000.0
2009-11-25 14:28:00,1.50915,1.5092,1.509,1.5091,380800000.0
2009-11-25 14:29:00,1.5091,1.5092,1.50905,1.50915,188200000.0
2009-11-25 14:30:00,1.50915,1.50925,1.50915,1.50925,172800000.0
2009-11-25 14:31:00,1.50925,1.50925,1.50915,1.50915,243800000.0
2009-11-25 14:32:00,1.50915,1.50925,1.50915,1.5092,295900000.0
2009-11-25 14:33:00,1.5092,1.5092,1.5091,1.5091,221800000.0
2009-11-25 14:34:00,1.5091,1.5091,1.50905,1.5091,164500000.0
2009-11-25 14:35:00,1.5091,1.5092,1.50905,1.50915,194800000.0
2009-11-25 14:36:00,1.50915,1.50925,1.50915,1.50925,348200000.0
2009-11-25 14:37:00,1.5092,1.5093,1.5092,1.5093,232600000.0
2009-11-25 14:38:00,1.50925,1.50925,1.5092,1.5092,144800000.0
2009-11-25 14:39:00,1.5092,1.50925,1.50905,1.50915,309900000.0
2009-11-25 14:40:00,1.50915,1.50935,1.5091,1.50925,278900000.0
2009-11-25 14:41:00,1.50925,1.5093,1.5091,1.50915,417900000.0
2009-11-25 14:42:00,1.50915,1.5092,1.50915,1.50915,156200000.0
2009-11-25 14:43:00,1.5092,1.50925,1.50915,1.5092,357000000.0
2009-11-25 14:44:00,1.50925,1.5093,1.50915,1.5093,337600001.0
2009-11-25 14:45:00,1.50925,1.50935,1.50925,1.50925,383899999.0
2009-11-25 14:46:00,1.50925,1.5093,1.5092,1.50925,201000000.0
2009-11-25 14:47:00,1.50925,1.5094,1.5092,1.5093,429599998.0
2009-11-25 14:48:00,1.50925,1.50935,1.50915,1.5093,605500001.0
2009-11-25 14:49:00,1.50925,1.5093,1.5092,1.5093,333899997.0
2009-11-25 14:50:00,1.5093,1.5094,1.50925,1.50935,111500000.0
2009-11-25 14:51:00,1.5094,1.5094,1.50925,1.50925,116299999.0
2009-11-25 14:52:00,1.50935,1.50935,1.50925,1.5093,619099994.0
2009-11-25 14:53:00,1.5093,1.50935,1.5091,1.50925,537399994.0
2009-11-25 14:54:00,1.50925,1.50935,1.5092,1.50925,81700000.0
2009-11-25 14:55:00,1.50925,1.5093,1.5091,1.50925,600399997.0
2009-11-25 14:56:00,1.50925,1.5093,1.50915,1.5093,352700002.0
2009-11-25 14:57:00,1.5093,1.50935,1.5092,1.5092,268300000.0
2009-11-25 14:58:00,1.5092,1.50935,1.5092,1.5093,102200000.0
2009-11-25 14:59:00,1.50935,1.50935,1.50925,1.5093,62000000.0
2009-11-25 15:00:00,1.5093,1.5093,1.50925,1.50925,93100000.0
2009-11-25 15:01:00,1.5093,1.50935,1.5092,1.50925,252299996.0
2009-11-25 15:02:00,1.5093,1.50935,1.50925,1.50925,160000000.0
2009-11-25 15:03:00,1.50925,1.5093,1.50915,1.50925,393699997.0
2009-11-25 15:04:00,1.5093,1.5093,1.5091,1.50915,151300000.0
2009-11-25 15:05:00,1.50915,1.5092,1.5091,1.5092,153600000.0
2009-11-25 15:06:00,1.50915,1.5092,1.50915,1.5092,98200000.0
2009-11-25 15:07:00,1.50915,1.5092,1.50915,1.5092,132300000.0
2009-11-25 15:08:00,1.5092,1.5092,1.50915,1.5092,130800000.0
2009-11-25 15:09:00,1.50915,1.5092,1.50915,1.50915,315100000.0
2009-11-25 15:10:00,1.50915,1.5092,1.5091,1.5092,96100000.0
2009-11-25 15:11:00,1.5092,1.5092,1.50915,1.50915,41200000.0
2009-11-25 15:12:00,1.50915,1.50925,1.50915,1.5092,157900000.0
2009-11-25 15:13:00,1.5092,1.50935,1.50915,1.5093,164000000.0
2009-11-25 15:14:00,1.50935,1.50955,1.5093,1.5094,907299997.0
2009-11-25 15:15:00,1.5094,1.50955,1.5093,1.50945,330900000.0
2009-11-25 15:16:00,1.5094,1.5096,1.5094,1.50955,357699997.0
2009-11-25 15:17:00,1.50955,1.50955,1.50945,1.50945,121200000.0
2009-11-25 15:18:00,1.50945,1.50945,1.5094,1.5094,233800000.0
2009-11-25 15:19:00,1.5094,1.50945,1.50935,1.50935,241200000.0
2009-11-25 15:20:00,1.50935,1.50945,1.50915,1.50915,316600000.0
2009-11-25 15:21:00,1.5092,1.50935,1.50915,1.5093,240600000.0
2009-11-25 15:22:00,1.5093,1.50935,1.50925,1.50925,167400000.0
2009-11-25 15:23:00,1.5093,1.50935,1.5092,1.50925,180300000.0
2009-11-25 15:24:00,1.5092,1.50925,1.50915,1.5092,200100000.0
2009-11-25 15:25:00,1.5092,1.50925,1.5091,1.50915,192500000.0
2009-11-25 15:26:00,1.50915,1.50935,1.50915,1.50925,188000000.0
2009-11-25 15:27:00,1.50925,1.5093,1.5092,1.5092,98800000.0
2009-11-25 15:28:00,1.5092,1.5092,1.50905,1.50905,204100000.0
2009-11-25 15:29:00,1.50905,1.5091,1.50895,1.50905,158800000.0
2009-11-25 15:30:00,1.509,1.5092,1.50895,1.5091,533500000.0
2009-11-25 15:31:00,1.50915,1.5092,1.5091,1.5091,222800000.0
2009-11-25 15:32:00,1.5091,1.50925,1.5091,1.50915,188300000.0
2009-11-25 15:33:00,1.5091,1.5092,1.50905,1.5091,291200000.0
2009-11-25 15:34:00,1.5091,1.50915,1.50905,1.5091,208400000.0
2009-11-25 15:35:00,1.5091,1.5091,1.50905,1.50905,229000000.0
2009-11-25 15:36:00,1.50905,1.50915,1.50905,1.5091,232100000.0
2009-11-25 15:37:00,1.5091,1.50915,1.509,1.509,305200000.0
2009-11-25 15:38:00,1.509,1.50905,1.50895,1.50905,223100000.0
2009-11-25 15:39:00,1.50905,1.5091,1.509,1.509,202700000.0
2009-11-25 15:40:00,1.50905,1.50915,1.509,1.5091,337500000.0
2009-11-25 15:41:00,1.50905,1.5092,1.50905,1.5091,336100000.0
2009-11-25 15:42:00,1.5091,1.5092,1.5091,1.50915,51500000.0
2009-11-25 15:43:00,1.5092,1.5092,1.5091,1.50915,144200000.0
2009-11-25 15:44:00,1.50915,1.50915,1.5091,1.50915,56500000.0
2009-11-25 15:45:00,1.50915,1.50915,1.5091,1.5091,54900000.0
2009-11-25 15:46:00,1.5091,1.50915,1.5091,1.5091,83000000.0
2009-11-25 15:47:00,1.5091,1.5091,1.50905,1.50905,131300000.0
2009-11-25 15:48:00,1.50905,1.5092,1.50905,1.50915,338100000.0
2009-11-25 15:49:00,1.50915,1.50925,1.509,1.5091,249800000.0
2009-11-25 15:50:00,1.5091,1.50915,1.50905,1.5091,211900000.0
2009-11-25 15:51:00,1.5091,1.50915,1.509,1.50905,300400000.0
2009-11-25 15:52:00,1.50905,1.5091,1.509,1.5091,111800000.0
2009-11-25 15:53:00,1.5091,1.5091,1.50905,1.50905,110000000.0
2009-11-25 15:54:00,1.50905,1.5091,1.50905,1.5091,161700000.0
2009-11-25 15:55:00,1.5091,1.50915,1.509,1.50905,138700000.0
2009-11-25 15:56:00,1.50905,1.5091,1.50905,1.5091,116600000.0
2009-11-25 15:57:00,1.50905,1.50915,1.50905,1.5091,179800000.0
2009-11-25 15:58:00,1.5091,1.50915,1.50905,1.5091,188700000.0
2009-11-25 15:59:00,1.5091,1.50915,1.5091,1.50915,326100000.0
2009-11-25 16:00:00,1.50915,1.5094,1.50905,1.50925,314600000.0
2009-11-25 16:01:00,1.50925,1.50935,1.50915,1.5092,350900000.0
2009-11-25 16:02:00,1.5092,1.50925,1.50915,1.5092,331800000.0
2009-11-25 16:03:00,1.5092,1.5092,1.50905,1.50915,476800000.0
2009-11-25 16:04:00,1.50915,1.5092,1.50905,1.5091,401600000.0
2009-11-25 16:05:00,1.5091,1.5093,1.5091,1.50925,510800000.0
2009-11-25 16:06:00,1.50925,1.5093,1.5092,1.5092,467900000.0
2009-11-25 16:07:00,1.5092,1.50935,1.5092,1.50925,501900000.0
2009-11-25 16:08:00,1.5093,1.50935,1.5092,1.50925,333700000.0
2009-11-25 16:09:00,1.5092,1.5093,1.5092,1.5092,168200000.0
2009-11-25 16:10:00,1.5092,1.50925,1.5092,1.5092,485400000.0
2009-11-25 16:11:00,1.5092,1.50925,1.5092,1.5092,557300000.0
2009-11-25 16:12:00,1.5092,1.5093,1.50915,1.50925,206500000.0
2009-11-25 16:13:00,1.50925,1.5093,1.5092,1.5092,99000000.0
2009-11-25 16:14:00,1.5092,1.50925,1.5092,1.50925,169700000.0
2009-11-25 16:15:00,1.50925,1.5093,1.50925,1.50925,116800000.0
2009-11-25 16:16:00,1.50925,1.50925,1.50915,1.5092,74500000.0
2009-11-25 16:17:00,1.5092,1.50925,1.50915,1.5092,279100000.0
2009-11-25 16:18:00,1.5092,1.50925,1.50915,1.50915,208800000.0
2009-11-25 16:19:00,1.50915,1.5092,1.50915,1.50915,170300000.0
2009-11-25 16:20:00,1.50915,1.5092,1.5091,1.50915,274300000.0
2009-11-25 16:21:00,1.50915,1.50925,1.50915,1.5092,127200000.0
2009-11-25 16:22:00,1.5092,1.5092,1.5091,1.50915,159400000.0
2009-11-25 16:23:00,1.50915,1.5092,1.5091,1.50915,266400000.0
2009-11-25 16:24:00,1.50915,1.5092,1.50915,1.50915,109700000.0
2009-11-25 16:25:00,1.5091,1.50915,1.5091,1.50915,100600000.0
2009-11-25 16:26:00,1.50915,1.50915,1.5091,1.50915,222600000.0
2009-11-25 16:27:00,1.50915,1.5092,1.5091,1.50915,309100000.0
2009-11-25 16:28:00,1.50915,1.5092,1.50915,1.5092,117100000.0
2009-11-25 16:29:00,1.50915,1.50925,1.5091,1.5092,292099999.0
2009-11-25 16:30:00,1.5092,1.5092,1.5091,1.5091,218400000.0
2009-11-25 16:31:00,1.5091,1.5091,1.50905,1.50905,168900000.0
2009-11-25 16:32:00,1.50905,1.5091,1.50895,1.509,243400000.0
2009-11-25 16:33:00,1.509,1.5091,1.50895,1.50905,278200000.0
2009-11-25 16:34:00,1.5091,1.50915,1.5091,1.5091,113600000.0
2009-11-25 16:35:00,1.5091,1.5091,1.50905,1.5091,161600000.0
2009-11-25 16:36:00,1.5091,1.5091,1.50905,1.5091,109600000.0
2009-11-25 16:37:00,1.5091,1.5091,1.50905,1.5091,169300000.0
2009-11-25 16:38:00,1.5091,1.5091,1.50905,1.50905,202300000.0
2009-11-25 16:39:00,1.50905,1.5092,1.50905,1.50915,236100000.0
2009-11-25 16:40:00,1.50915,1.50915,1.50905,1.5091,152600000.0
2009-11-25 16:41:00,1.50915,1.50915,1.50905,1.5091,178400000.0
2009-11-25 16:42:00,1.50905,1.5091,1.509,1.50905,194400000.0
2009-11-25 16:43:00,1.50905,1.5091,1.509,1.50905,271100000.0
2009-11-25 16:44:00,1.50905,1.50915,1.509,1.50915,299600000.0
2009-11-25 16:45:00,1.50915,1.50925,1.5091,1.50915,379900000.0
2009-11-25 16:46:00,1.50915,1.5092,1.5091,1.50915,335100000.0
2009-11-25 16:47:00,1.5092,1.50925,1.50915,1.50915,310000000.0
2009-11-25 16:48:00,1.50915,1.5092,1.50915,1.50915,318800000.0
2009-11-25 16:49:00,1.50915,1.50925,1.50915,1.50915,195900000.0
2009-11-25 16:50:00,1.50915,1.50925,1.50915,1.50915,254400000.0
2009-11-25 16:51:00,1.50915,1.50925,1.50915,1.50915,253600000.0
2009-11-25 16:52:00,1.50915,1.5092,1.50915,1.50915,210900000.0
2009-11-25 16:53:00,1.50915,1.5092,1.5091,1.50915,322600000.0
2009-11-25 16:54:00,1.50915,1.5092,1.50915,1.50915,124000000.0
2009-11-25 16:55:00,1.50915,1.50925,1.50915,1.5092,179000000.0
2009-11-25 16:56:00,1.50915,1.50925,1.5091,1.50915,279500000.0
2009-11-25 16:57:00,1.50915,1.5092,1.50915,1.50915,252300000.0
2009-11-25 16:58:00,1.50915,1.5092,1.50915,1.50915,273800000.0
2009-11-25 16:59:00,1.5092,1.5092,1.5091,1.50915,198500000.0
2009-11-25 17:00:00,1.50915,1.5092,1.50905,1.50905,315400000.0
2009-11-25 17:01:00,1.50905,1.5092,1.509,1.5091,448500000.0
2009-11-25 17:02:00,1.5091,1.50925,1.5091,1.50915,291100000.0
2009-11-25 17:03:00,1.50915,1.50925,1.50915,1.50915,431200000.0
2009-11-25 17:04:00,1.50915,1.50925,1.5091,1.5092,299300000.0
2009-11-25 17:05:00,1.5092,1.50925,1.50915,1.5092,227600000.0
2009-11-25 17:06:00,1.5092,1.5094,1.5092,1.5094,397000000.0
2009-11-25 17:07:00,1.50935,1.5095,1.5092,1.5093,496499999.0
2009-11-25 17:08:00,1.5093,1.50935,1.50925,1.5093,409500000.0
2009-11-25 17:09:00,1.5093,1.5095,1.50925,1.50945,635899994.0
2009-11-25 17:10:00,1.50945,1.50955,1.50935,1.50945,507600000.0
2009-11-25 17:11:00,1.5094,1.50945,1.50935,1.50945,493699999.0
2009-11-25 17:12:00,1.50945,1.5095,1.50935,1.5094,307200000.0
2009-11-25 17:13:00,1.5094,1.5095,1.50935,1.5094,259399999.0
2009-11-25 17:14:00,1.50935,1.50955,1.50935,1.50945,204300000.0
2009-11-25 17:15:00,1.5095,1.5096,1.50945,1.50955,330899999.0
2009-11-25 17:16:00,1.50955,1.50955,1.50935,1.5094,235900000.0
2009-11-25 17:17:00,1.50945,1.50955,1.50945,1.5095,228400000.0
2009-11-25 17:18:00,1.5095,1.5097,1.5094,1.50945,387200000.0
2009-11-25 17:19:00,1.50945,1.5095,1.5094,1.50945,201700000.0
2009-11-25 17:20:00,1.5094,1.50945,1.50935,1.5094,220900000.0
2009-11-25 17:21:00,1.5094,1.50955,1.5094,1.5095,264600000.0
2009-11-25 17:22:00,1.5095,1.5095,1.5094,1.50945,291600000.0
2009-11-25 17:23:00,1.5095,1.5096,1.50945,1.5095,402199999.0
2009-11-25 17:24:00,1.5095,1.5096,1.5094,1.5095,295000001.0
2009-11-25 17:25:00,1.50945,1.50955,1.50935,1.5094,375100000.0
2009-11-25 17:26:00,1.5094,1.50945,1.50925,1.5093,336400000.0
2009-11-25 17:27:00,1.50935,1.5094,1.50925,1.50935,227200000.0
2009-11-25 17:28:00,1.50935,1.5094,1.50935,1.5094,254500000.0
2009-11-25 17:29:00,1.5094,1.50945,1.5094,1.5094,182800000.0
2009-11-25 17:30:00,1.50945,1.50955,1.5094,1.5094,224400000.0
2009-11-25 17:31:00,1.50945,1.5095,1.5094,1.5094,222200000.0
2009-11-25 17:32:00,1.5094,1.50955,1.50935,1.5094,187700000.0
2009-11-25 17:33:00,1.5094,1.50945,1.5094,1.5094,254300000.0
2009-11-25 17:34:00,1.5094,1.50945,1.5094,1.5094,243900000.0
2009-11-25 17:35:00,1.5094,1.50945,1.5093,1.50935,328200000.0
2009-11-25 17:36:00,1.50935,1.5095,1.50935,1.5094,283800000.0
2009-11-25 17:37:00,1.5094,1.50945,1.50935,1.5094,293800000.0
2009-11-25 17:38:00,1.5094,1.5095,1.50935,1.50945,371900000.0
2009-11-25 17:39:00,1.50945,1.5095,1.50945,1.50945,252400000.0
2009-11-25 17:40:00,1.50945,1.5095,1.5094,1.5094,232000000.0
2009-11-25 17:41:00,1.5094,1.5096,1.5094,1.50945,288900000.0
2009-11-25 17:42:00,1.50945,1.50955,1.50945,1.50945,202400000.0
2009-11-25 17:43:00,1.50945,1.50955,1.5094,1.50945,206600000.0
2009-11-25 17:44:00,1.50945,1.5095,1.5094,1.50945,195700000.0
2009-11-25 17:45:00,1.50945,1.5095,1.5094,1.50945,194400000.0
2009-11-25 17:46:00,1.50945,1.50945,1.5094,1.50945,146000000.0
2009-11-25 17:47:00,1.50945,1.5095,1.50945,1.50945,132300000.0
2009-11-25 17:48:00,1.50945,1.5095,1.5094,1.5094,239200000.0
2009-11-25 17:49:00,1.50945,1.5095,1.50945,1.50945,208800000.0
2009-11-25 17:50:00,1.50945,1.50945,1.5094,1.50945,125000000.0
2009-11-25 17:51:00,1.50945,1.50945,1.5094,1.50945,200200000.0
2009-11-25 17:52:00,1.50945,1.50945,1.5094,1.50945,215500000.0
2009-11-25 17:53:00,1.50945,1.50945,1.5094,1.50945,180000000.0
2009-11-25 17:54:00,1.50945,1.50945,1.5094,1.5094,174200000.0
2009-11-25 17:55:00,1.5094,1.5095,1.5094,1.5095,187700000.0
2009-11-25 17:56:00,1.5095,1.5095,1.5094,1.50945,93800000.0
2009-11-25 17:57:00,1.50945,1.5095,1.5094,1.5094,149400000.0
2009-11-25 17:58:00,1.50945,1.50955,1.50945,1.50945,272500000.0
2009-11-25 17:59:00,1.50945,1.50975,1.50945,1.5096,658700000.0
2009-11-25 18:00:00,1.5096,1.5097,1.50945,1.5096,667300000.0
2009-11-25 18:01:00,1.50955,1.50965,1.5095,1.5096,222200000.0
2009-11-25 18:02:00,1.50955,1.5096,1.5095,1.5095,205700000.0
2009-11-25 18:03:00,1.5095,1.50955,1.50945,1.5095,198200000.0
2009-11-25 18:04:00,1.5095,1.5096,1.50945,1.5096,332900001.0
2009-11-25 18:05:00,1.5096,1.5096,1.5095,1.5095,250400000.0
2009-11-25 18:06:00,1.50955,1.5096,1.50945,1.50955,275300000.0
2009-11-25 18:07:00,1.50955,1.5096,1.5094,1.50945,319800000.0
2009-11-25 18:08:00,1.50945,1.5095,1.5094,1.50945,234300000.0
2009-11-25 18:09:00,1.50945,1.50955,1.5094,1.50945,102600000.0
2009-11-25 18:10:00,1.50945,1.50955,1.5093,1.50935,131200000.0
2009-11-25 18:11:00,1.5093,1.5094,1.50925,1.50935,249100000.0
2009-11-25 18:12:00,1.50935,1.50935,1.50925,1.5093,190500000.0
2009-11-25 18:13:00,1.5093,1.50935,1.5091,1.50915,187400000.0
2009-11-25 18:14:00,1.5091,1.50925,1.5091,1.50915,437800000.0
2009-11-25 18:15:00,1.50915,1.50925,1.509,1.50905,306200000.0
2009-11-25 18:16:00,1.509,1.50905,1.509,1.50905,111100000.0
2009-11-25 18:17:00,1.50905,1.5091,1.50905,1.50905,172400000.0
2009-11-25 18:18:00,1.50905,1.5092,1.50905,1.50915,147200000.0
2009-11-25 18:19:00,1.50915,1.5092,1.50915,1.5092,175800000.0
2009-11-25 18:20:00,1.5092,1.5093,1.50915,1.50925,342700000.0
2009-11-25 18:21:00,1.5092,1.5093,1.50915,1.5092,325100000.0
2009-11-25 18:22:00,1.5092,1.5092,1.5092,1.5092,114400000.0
2009-11-25 18:23:00,1.5092,1.50925,1.5092,1.5092,122500000.0
2009-11-25 18:24:00,1.50925,1.50925,1.5092,1.5092,125500000.0
2009-11-25 18:25:00,1.5092,1.5092,1.5092,1.5092,81600000.0
2009-11-25 18:26:00,1.5092,1.50925,1.5091,1.5091,130400000.0
2009-11-25 18:27:00,1.5091,1.50915,1.50905,1.5091,225200000.0
2009-11-25 18:28:00,1.50905,1.50915,1.50905,1.5091,61599999.0
2009-11-25 18:29:00,1.5091,1.50915,1.50905,1.5091,92800000.0
2009-11-25 18:30:00,1.5091,1.50915,1.5091,1.50915,120800000.0
2009-11-25 18:31:00,1.5091,1.50915,1.50905,1.5091,289200000.0
2009-11-25 18:32:00,1.5091,1.5092,1.5091,1.5092,155500000.0
2009-11-25 18:33:00,1.50915,1.5092,1.50915,1.5092,114400000.0
2009-11-25 18:34:00,1.50915,1.5092,1.5091,1.5092,97199999.0
2009-11-25 18:35:00,1.5092,1.5092,1.5091,1.50915,100400001.0
2009-11-25 18:36:00,1.50915,1.5092,1.5091,1.5092,118399999.0
2009-11-25 18:37:00,1.5092,1.5092,1.50905,1.50905,283400000.0
2009-11-25 18:38:00,1.5091,1.5091,1.50905,1.5091,47200000.0
2009-11-25 18:39:00,1.50905,1.5091,1.50905,1.50905,29600000.0
2009-11-25 18:40:00,1.50905,1.50915,1.50905,1.50915,108800000.0
2009-11-25 18:41:00,1.50915,1.50915,1.5091,1.50915,77000000.0
2009-11-25 18:42:00,1.50915,1.50915,1.5091,1.5091,37800000.0
2009-11-25 18:43:00,1.5091,1.50915,1.5091,1.5091,101400000.0
2009-11-25 18:44:00,1.5091,1.5091,1.509,1.509,104000000.0
2009-11-25 18:45:00,1.509,1.509,1.50895,1.509,86200000.0
2009-11-25 18:46:00,1.509,1.509,1.509,1.509,6000000.0
2009-11-25 18:47:00,1.509,1.5091,1.50895,1.5091,49800000.0
2009-11-25 18:48:00,1.5091,1.50915,1.50905,1.5091,137600000.0
2009-11-25 18:49:00,1.5091,1.5091,1.50905,1.50905,51600000.0
2009-11-25 18:50:00,1.50905,1.5092,1.509,1.50915,106300000.0
2009-11-25 18:51:00,1.50915,1.50915,1.5091,1.5091,36900000.0
2009-11-25 18:52:00,1.50905,1.50905,1.509,1.509,26600000.0
2009-11-25 18:53:00,1.509,1.509,1.50895,1.50895,120100000.0
2009-11-25 18:54:00,1.50895,1.5091,1.50895,1.509,197200000.0
2009-11-25 18:55:00,1.509,1.50905,1.509,1.50905,42500000.0
2009-11-25 18:56:00,1.50905,1.5092,1.50905,1.5091,194500000.0
2009-11-25 18:57:00,1.50915,1.5092,1.50895,1.509,331400000.0
2009-11-25 18:58:00,1.50905,1.50905,1.509,1.50905,150200000.0
2009-11-25 18:59:00,1.509,1.509,1.50895,1.509,57900000.0
2009-11-25 19:00:00,1.5089,1.509,1.50875,1.509,293900000.0
2009-11-25 19:01:00,1.509,1.50905,1.50895,1.50895,171700000.0
2009-11-25 19:02:00,1.50895,1.509,1.5089,1.50895,151500000.0
2009-11-25 19:03:00,1.5089,1.509,1.50885,1.5089,157200000.0
2009-11-25 19:04:00,1.5089,1.50905,1.5089,1.50905,214900000.0
2009-11-25 19:05:00,1.50895,1.50905,1.50895,1.509,136800000.0
2009-11-25 19:06:00,1.50895,1.50895,1.50885,1.50895,219800000.0
2009-11-25 19:07:00,1.50895,1.50895,1.50885,1.5089,181500000.0
2009-11-25 19:08:00,1.5089,1.50895,1.5088,1.50885,231200000.0
2009-11-25 19:09:00,1.50885,1.50895,1.5088,1.50895,173300000.0
2009-11-25 19:10:00,1.50895,1.50895,1.5088,1.50885,76200000.0
2009-11-25 19:11:00,1.50885,1.509,1.5088,1.509,229600000.0
2009-11-25 19:12:00,1.509,1.5091,1.50895,1.509,185200000.0
2009-11-25 19:13:00,1.509,1.50915,1.509,1.5091,288600000.0
2009-11-25 19:14:00,1.5091,1.5091,1.50905,1.50905,35200000.0
2009-11-25 19:15:00,1.509,1.50905,1.509,1.50905,177500000.0
2009-11-25 19:16:00,1.50905,1.50905,1.509,1.509,164000000.0
2009-11-25 19:17:00,1.509,1.509,1.50895,1.509,140300000.0
2009-11-25 19:18:00,1.50905,1.5091,1.509,1.5091,321900000.0
2009-11-25 19:19:00,1.5091,1.50915,1.5091,1.5091,34400000.0
2009-11-25 19:20:00,1.5091,1.5091,1.509,1.50905,60500000.0
2009-11-25 19:21:00,1.50905,1.50905,1.509,1.50905,127200000.0
2009-11-25 19:22:00,1.5091,1.5091,1.509,1.509,141200000.0
2009-11-25 19:23:00,1.509,1.5091,1.509,1.50905,31200000.0
2009-11-25 19:24:00,1.50905,1.50905,1.509,1.50905,26400000.0
2009-11-25 19:25:00,1.50905,1.50905,1.50895,1.50905,102300000.0
2009-11-25 19:26:00,1.509,1.50905,1.509,1.50905,67200000.0
2009-11-25 19:27:00,1.509,1.50905,1.509,1.509,4800000.0
2009-11-25 19:28:00,1.50895,1.50895,1.50895,1.50895,46400000.0
2009-11-25 19:29:00,1.50895,1.50895,1.5089,1.50895,190300000.0
2009-11-25 19:30:00,1.50895,1.50895,1.50895,1.50895,118900000.0
2009-11-25 19:31:00,1.50895,1.50895,1.50895,1.50895,40800000.0
2009-11-25 19:32:00,1.50895,1.50895,1.50895,1.50895,42400000.0
2009-11-25 19:33:00,1.50895,1.509,1.50885,1.5089,209200000.0
2009-11-25 19:34:00,1.5089,1.50895,1.5089,1.5089,218000000.0
2009-11-25 19:35:00,1.5089,1.50905,1.5089,1.50905,181200000.0
2009-11-25 19:36:00,1.509,1.50905,1.509,1.509,387100000.0
2009-11-25 19:37:00,1.509,1.5091,1.509,1.509,758900000.0
2009-11-25 19:38:00,1.509,1.5091,1.509,1.50905,282500000.0
2009-11-25 19:39:00,1.509,1.5091,1.50895,1.509,411900001.0
2009-11-25 19:40:00,1.509,1.50905,1.50895,1.509,196799999.0
2009-11-25 19:41:00,1.509,1.50905,1.50895,1.50905,231999999.0
2009-11-25 19:42:00,1.50905,1.5093,1.509,1.50915,410300001.0
2009-11-25 19:43:00,1.5092,1.50925,1.50905,1.50905,580099998.0
2009-11-25 19:44:00,1.509,1.50915,1.509,1.50915,111100000.0
2009-11-25 19:45:00,1.50905,1.50905,1.509,1.509,93700000.0
2009-11-25 19:46:00,1.509,1.50905,1.509,1.50905,36000000.0
2009-11-25 19:47:00,1.509,1.50905,1.50895,1.509,133199999.0
2009-11-25 19:48:00,1.50895,1.50905,1.50895,1.509,203499999.0
2009-11-25 19:49:00,1.509,1.509,1.50895,1.50895,182000000.0
2009-11-25 19:50:00,1.50895,1.509,1.50895,1.509,131200000.0
2009-11-25 19:51:00,1.509,1.509,1.509,1.509,38400000.0
2009-11-25 19:52:00,1.509,1.509,1.5089,1.50895,172400000.0
2009-11-25 19:53:00,1.50895,1.50895,1.50895,1.50895,9600000.0
2009-11-25 19:54:00,1.50895,1.50895,1.50895,1.50895,33600000.0
2009-11-25 19:55:00,1.50895,1.50895,1.5089,1.50895,104800001.0
2009-11-25 19:56:00,1.50895,1.50895,1.5089,1.50895,268000000.0
2009-11-25 19:57:00,1.50895,1.509,1.50895,1.509,41600000.0
2009-11-25 19:58:00,1.5091,1.5091,1.5089,1.50895,267400000.0
2009-11-25 19:59:00,1.509,1.5091,1.50895,1.50895,277800000.0
2009-11-25 20:00:00,1.509,1.50915,1.50895,1.50915,738800000.0
2009-11-25 20:01:00,1.50915,1.5092,1.50895,1.509,285399999.0
2009-11-25 20:02:00,1.509,1.509,1.509,1.509,53600000.0
2009-11-25 20:03:00,1.509,1.50905,1.50895,1.509,281300000.0
2009-11-25 20:04:00,1.509,1.50905,1.509,1.509,184800000.0
2009-11-25 20:05:00,1.509,1.509,1.5088,1.5088,179800000.0
2009-11-25 20:06:00,1.50875,1.5088,1.50865,1.5087,179000000.0
2009-11-25 20:07:00,1.5087,1.50875,1.5085,1.5085,197700000.0
2009-11-25 20:08:00,1.5085,1.5087,1.5085,1.5086,210700000.0
2009-11-25 20:09:00,1.50855,1.50865,1.5085,1.50865,181399999.0
2009-11-25 20:10:00,1.50855,1.50865,1.50855,1.50855,297200000.0
2009-11-25 20:11:00,1.50855,1.50855,1.50845,1.5085,97600000.0
2009-11-25 20:12:00,1.5085,1.50855,1.50845,1.50855,116799998.0
2009-11-25 20:13:00,1.50855,1.50855,1.5085,1.5085,61600000.0
2009-11-25 20:14:00,1.5085,1.5086,1.5085,1.50855,72400000.0
2009-11-25 20:15:00,1.50855,1.5086,1.5085,1.5085,68000000.0
2009-11-25 20:16:00,1.50855,1.5086,1.50835,1.5085,241200000.0
2009-11-25 20:17:00,1.50855,1.50855,1.50845,1.50845,78400000.0
2009-11-25 20:18:00,1.50845,1.5087,1.50835,1.50855,323199997.0
2009-11-25 20:19:00,1.50855,1.50855,1.5085,1.5085,300100000.0
2009-11-25 20:20:00,1.5085,1.50865,1.5085,1.50865,208000000.0
2009-11-25 20:21:00,1.5087,1.50885,1.5086,1.5086,246800000.0
2009-11-25 20:22:00,1.5086,1.50865,1.5086,1.50865,101600000.0
2009-11-25 20:23:00,1.50865,1.50865,1.5086,1.5086,40700000.0
2009-11-25 20:24:00,1.5086,1.5086,1.5086,1.5086,16800000.0
2009-11-25 20:25:00,1.5086,1.50865,1.5086,1.5086,119400000.0
2009-11-25 20:26:00,1.5086,1.5086,1.5085,1.50855,142600000.0
2009-11-25 20:27:00,1.50855,1.50865,1.50855,1.5086,83600000.0
2009-11-25 20:28:00,1.5086,1.50865,1.50855,1.5086,69800000.0
2009-11-25 20:29:00,1.5086,1.50875,1.5086,1.5087,353100000.0
2009-11-25 20:30:00,1.5087,1.5089,1.50865,1.50875,254000000.0
2009-11-25 20:31:00,1.5088,1.5088,1.50865,1.50865,93600000.0
2009-11-25 20:32:00,1.50865,1.50875,1.50865,1.5087,57200000.0
2009-11-25 20:33:00,1.50875,1.5089,1.5087,1.5089,118900000.0
2009-11-25 20:34:00,1.50895,1.50895,1.50875,1.50875,176200000.0
2009-11-25 20:35:00,1.50875,1.50875,1.50865,1.50865,105700000.0
2009-11-25 20:36:00,1.5087,1.50875,1.50865,1.50875,66199999.0
2009-11-25 20:37:00,1.50875,1.50875,1.50865,1.50865,22700000.0
2009-11-25 20:38:00,1.50865,1.5087,1.50855,1.50855,357700000.0
2009-11-25 20:39:00,1.5086,1.50865,1.50855,1.50865,146300001.0
2009-11-25 20:40:00,1.50865,1.5087,1.5085,1.5087,173600000.0
2009-11-25 20:41:00,1.50865,1.5087,1.5086,1.50865,125200000.0
2009-11-25 20:42:00,1.5087,1.50875,1.5086,1.50875,58800000.0
2009-11-25 20:43:00,1.5087,1.5087,1.50865,1.50865,97300000.0
2009-11-25 20:44:00,1.50865,1.50865,1.5086,1.50865,95800000.0
2009-11-25 20:45:00,1.50865,1.50865,1.5086,1.5086,277800000.0
2009-11-25 20:46:00,1.5086,1.5086,1.5086,1.5086,132000000.0
2009-11-25 20:47:00,1.5086,1.50865,1.5085,1.5086,220799999.0
2009-11-25 20:48:00,1.5086,1.5086,1.50855,1.50855,52400000.0
2009-11-25 20:49:00,1.5086,1.5086,1.5086,1.5086,18600000.0
2009-11-25 20:50:00,1.50865,1.50865,1.50855,1.5086,165099999.0
2009-11-25 20:51:00,1.5087,1.5087,1.5085,1.5085,183300000.0
2009-11-25 20:52:00,1.5085,1.5086,1.5085,1.5085,112500000.0
2009-11-25 20:53:00,1.5086,1.5086,1.50855,1.5086,100800000.0
2009-11-25 20:54:00,1.5086,1.50865,1.5086,1.50865,51200000.0
2009-11-25 20:55:00,1.5086,1.5086,1.5085,1.5085,210999999.0
2009-11-25 20:56:00,1.5085,1.5086,1.50845,1.5086,170200000.0
2009-11-25 20:57:00,1.5086,1.50865,1.50855,1.5086,117600000.0
2009-11-25 20:58:00,1.5086,1.50865,1.5086,1.50865,26400000.0
2009-11-25 20:59:00,1.50865,1.50875,1.5086,1.50865,100800000.0
2009-11-25 21:00:00,1.50865,1.50865,1.50865,1.50865,40800000.0
2009-11-25 21:01:00,1.50865,1.5089,1.5086,1.50875,225600000.0
2009-11-25 21:02:00,1.50875,1.5088,1.50865,1.50865,149600000.0
2009-11-25 21:03:00,1.50865,1.5088,1.50855,1.50865,154800000.0
2009-11-25 21:04:00,1.50865,1.50875,1.5086,1.50865,115200000.0
2009-11-25 21:05:00,1.5087,1.50875,1.5086,1.5086,191100000.0
2009-11-25 21:06:00,1.50865,1.50865,1.50855,1.50855,93200000.0
2009-11-25 21:07:00,1.50855,1.5087,1.50855,1.5087,230300000.0
2009-11-25 21:08:00,1.5087,1.5089,1.5087,1.50875,205200000.0
2009-11-25 21:09:00,1.5088,1.50885,1.50875,1.5088,216100000.0
2009-11-25 21:10:00,1.5088,1.50885,1.5087,1.5087,249700001.0
2009-11-25 21:11:00,1.50875,1.5088,1.5087,1.5087,315300000.0
2009-11-25 21:12:00,1.5087,1.50875,1.50865,1.50865,156400000.0
2009-11-25 21:13:00,1.50865,1.5087,1.50865,1.5087,102399999.0
2009-11-25 21:14:00,1.5087,1.5087,1.50855,1.50865,86400000.0
2009-11-25 21:15:00,1.50865,1.5087,1.5086,1.50865,146300000.0
2009-11-25 21:16:00,1.50865,1.5087,1.50865,1.50865,156300000.0
2009-11-25 21:17:00,1.50865,1.5087,1.5086,1.5086,112000000.0
2009-11-25 21:18:00,1.50855,1.5086,1.5085,1.5086,97600000.0
2009-11-25 21:19:00,1.5086,1.5086,1.50855,1.50855,70400000.0
2009-11-25 21:20:00,1.50855,1.5087,1.5085,1.50855,155700000.0
2009-11-25 21:21:00,1.50855,1.50855,1.5085,1.50855,73800000.0
2009-11-25 21:22:00,1.5085,1.5088,1.5082,1.5082,402700001.0
2009-11-25 21:23:00,1.50825,1.50895,1.5081,1.50825,1056500002.0
2009-11-25 21:24:00,1.50825,1.50835,1.50805,1.5082,880700004.0
2009-11-25 21:25:00,1.5083,1.5083,1.5081,1.50825,258900000.0
2009-11-25 21:26:00,1.50825,1.5085,1.50825,1.50845,126400000.0
2009-11-25 21:27:00,1.50845,1.50855,1.50835,1.50845,150400000.0
2009-11-25 21:28:00,1.50845,1.50845,1.50825,1.5083,289000000.0
2009-11-25 21:29:00,1.5083,1.50845,1.50825,1.50835,271500000.0
2009-11-25 21:30:00,1.50835,1.50835,1.5082,1.50835,246700000.0
2009-11-25 21:31:00,1.5083,1.5084,1.50815,1.50825,160000000.0
2009-11-25 21:32:00,1.50825,1.5084,1.5081,1.50825,335600000.0
2009-11-25 21:33:00,1.50825,1.5083,1.5082,1.50825,221600000.0
2009-11-25 21:34:00,1.50825,1.5083,1.50825,1.5083,166600000.0
2009-11-25 21:35:00,1.5083,1.50845,1.5083,1.50835,376800000.0
2009-11-25 21:36:00,1.50835,1.50855,1.50835,1.50855,458600002.0
2009-11-25 21:37:00,1.50855,1.50865,1.5085,1.50855,635699998.0
2009-11-25 21:38:00,1.5086,1.50865,1.5085,1.50865,274900001.0
2009-11-25 21:39:00,1.50865,1.50865,1.5083,1.5083,393500000.0
2009-11-25 21:40:00,1.5083,1.50845,1.5083,1.5084,297800000.0
2009-11-25 21:41:00,1.5084,1.5084,1.50825,1.5083,208200000.0
2009-11-25 21:42:00,1.50825,1.50825,1.50815,1.50815,319700000.0
2009-11-25 21:43:00,1.5082,1.5082,1.508,1.5081,287600001.0
2009-11-25 21:44:00,1.5081,1.50835,1.50805,1.5083,131200000.0
2009-11-25 21:45:00,1.5083,1.5083,1.50805,1.5081,514300000.0
2009-11-25 21:46:00,1.5081,1.5083,1.5081,1.50815,448399999.0
2009-11-25 21:47:00,1.5081,1.5081,1.50805,1.50805,240500000.0
2009-11-25 21:48:00,1.50805,1.5082,1.50805,1.50815,190900000.0
2009-11-25 21:49:00,1.5082,1.5082,1.5081,1.5081,209400000.0
2009-11-25 21:50:00,1.50815,1.50815,1.50805,1.50805,262200002.0
2009-11-25 21:51:00,1.5081,1.50835,1.50805,1.50835,258200000.0
2009-11-25 21:52:00,1.5083,1.50845,1.5082,1.5082,308200000.0
2009-11-25 21:53:00,1.5083,1.5083,1.50815,1.50825,189600000.0
2009-11-25 21:54:00,1.5083,1.5084,1.5082,1.5083,350399999.0
2009-11-25 21:55:00,1.5083,1.50845,1.50825,1.5083,645100000.0
2009-11-25 21:56:00,1.5083,1.5084,1.50825,1.50835,486700000.0
2009-11-25 21:57:00,1.50835,1.50845,1.5083,1.5083,144000000.0
2009-11-25 21:58:00,1.5083,1.50835,1.5083,1.5083,166100000.0
2009-11-25 21:59:00,1.50835,1.5084,1.5082,1.50825,567100000.0
2009-11-25 22:00:00,1.5083,1.50835,1.50825,1.50825,400300000.0
2009-11-25 22:01:00,1.50825,1.50835,1.50825,1.50835,334500001.0
2009-11-25 22:02:00,1.50835,1.5084,1.50835,1.50835,494800000.0
2009-11-25 22:03:00,1.50835,1.50845,1.50835,1.50835,237299999.0
2009-11-25 22:04:00,1.5084,1.50845,1.5083,1.50835,196900001.0
2009-11-25 22:05:00,1.5084,1.5085,1.5083,1.50835,423899997.0
2009-11-25 22:06:00,1.5083,1.50835,1.5083,1.5083,148000000.0
2009-11-25 22:07:00,1.5083,1.50835,1.5083,1.50835,52200000.0
2009-11-25 22:08:00,1.50835,1.50835,1.50825,1.5083,135800000.0
2009-11-25 22:09:00,1.5083,1.5083,1.5083,1.5083,9800000.0
2009-11-25 22:10:00,1.5083,1.5083,1.50825,1.50825,28000000.0
2009-11-25 22:11:00,1.50825,1.5083,1.5082,1.5082,91200000.0
2009-11-25 22:12:00,1.5082,1.5083,1.50815,1.5082,119200000.0
2009-11-25 22:13:00,1.5082,1.50835,1.50815,1.5083,77200000.0
2009-11-25 22:14:00,1.50835,1.5084,1.50835,1.50835,40700000.0
2009-11-25 22:15:00,1.50835,1.50835,1.50835,1.50835,56000000.0
2009-11-25 22:16:00,1.50835,1.5084,1.50825,1.5083,71300000.0
2009-11-25 22:17:00,1.50825,1.5083,1.50815,1.50825,82100000.0
2009-11-25 22:18:00,1.50825,1.5083,1.5082,1.5082,147200000.0
2009-11-25 22:19:00,1.50825,1.5083,1.5082,1.5083,26400000.0
2009-11-25 22:20:00,1.50825,1.5083,1.5081,1.5083,67400000.0
2009-11-25 22:21:00,1.5082,1.5083,1.5082,1.50825,18400000.0
2009-11-25 22:22:00,1.50825,1.5083,1.5082,1.5082,57200000.0
2009-11-25 22:23:00,1.50815,1.5083,1.50815,1.5083,108800000.0
2009-11-25 22:24:00,1.5083,1.5083,1.5082,1.5082,57900000.0
2009-11-25 22:25:00,1.50825,1.5083,1.5082,1.50825,120500000.0
2009-11-25 22:26:00,1.50825,1.5083,1.50815,1.5083,268799999.0
2009-11-25 22:27:00,1.50815,1.5082,1.5081,1.5082,22800000.0
2009-11-25 22:28:00,1.50825,1.50825,1.50805,1.50825,82900000.0
2009-11-25 22:29:00,1.50825,1.50825,1.5082,1.50825,21600000.0
2009-11-25 22:30:00,1.50825,1.50835,1.50825,1.5083,44400000.0
2009-11-25 22:31:00,1.5083,1.50835,1.50825,1.50825,37500000.0
2009-11-25 22:32:00,1.5083,1.5085,1.50825,1.50835,85100000.0
2009-11-25 22:33:00,1.50845,1.50845,1.50825,1.50825,28400000.0
2009-11-25 22:34:00,1.50825,1.50825,1.5082,1.50825,734000000.0
2009-11-25 22:35:00,1.5082,1.5083,1.5082,1.5082,1624610000.0
2009-11-25 22:36:00,1.5082,1.50835,1.5082,1.50825,686520000.0
2009-11-25 22:37:00,1.5082,1.5083,1.5082,1.5083,493769998.0
2009-11-25 22:38:00,1.5083,1.5083,1.50805,1.5082,106370000.0
2009-11-25 22:39:00,1.5081,1.5082,1.50795,1.50795,152460000.0
2009-11-25 22:40:00,1.508,1.50805,1.5079,1.50795,105600000.0
2009-11-25 22:41:00,1.50795,1.50795,1.5078,1.5078,259600000.0
2009-11-25 22:42:00,1.5078,1.50795,1.5078,1.50795,251000000.0
2009-11-25 22:43:00,1.50795,1.5081,1.5079,1.508,154900000.0
2009-11-25 22:44:00,1.508,1.50805,1.50795,1.50795,176100000.0
2009-11-25 22:45:00,1.50795,1.50805,1.50795,1.508,68100000.0
2009-11-25 22:46:00,1.5081,1.5081,1.50805,1.50805,18500000.0
2009-11-25 22:47:00,1.5082,1.50825,1.5081,1.5082,111499996.0
2009-11-25 22:48:00,1.5082,1.50825,1.50805,1.5082,161100000.0
2009-11-25 22:49:00,1.50805,1.5082,1.508,1.50805,346300000.0
2009-11-25 22:50:00,1.50805,1.50815,1.508,1.508,104000000.0
2009-11-25 22:51:00,1.50815,1.5082,1.508,1.508,122000000.0
2009-11-25 22:52:00,1.5081,1.50815,1.50795,1.5081,160300000.0
2009-11-25 22:53:00,1.50795,1.50805,1.50795,1.508,40200000.0
2009-11-25 22:54:00,1.50805,1.50805,1.508,1.508,18800000.0
2009-11-25 22:55:00,1.50805,1.50805,1.50795,1.508,44600000.0
2009-11-25 22:56:00,1.508,1.508,1.508,1.508,9600000.0
2009-11-25 22:57:00,1.508,1.50815,1.508,1.50815,80100000.0
2009-11-25 22:58:00,1.5081,1.50825,1.5081,1.50815,52800000.0
2009-11-25 22:59:00,1.5082,1.50825,1.5081,1.50815,181900000.0
2009-11-25 23:00:00,1.50815,1.5084,1.50815,1.50825,94000000.0
2009-11-25 23:01:00,1.5082,1.5084,1.50805,1.5081,130600000.0
2009-11-25 23:02:00,1.5081,1.50815,1.5081,1.5081,67600000.0
2009-11-25 23:03:00,1.5081,1.50815,1.5081,1.50815,31100000.0
2009-11-25 23:04:00,1.5081,1.50815,1.5081,1.50815,34200000.0
2009-11-25 23:05:00,1.50815,1.50815,1.5081,1.5081,19400000.0
2009-11-25 23:06:00,1.5081,1.5083,1.5081,1.5082,32800000.0
2009-11-25 23:07:00,1.5083,1.5083,1.5082,1.50825,52300000.0
2009-11-25 23:08:00,1.5082,1.50825,1.508,1.50805,165400000.0
2009-11-25 23:09:00,1.5081,1.5081,1.508,1.50805,115800000.0
2009-11-25 23:10:00,1.50805,1.50805,1.508,1.50805,28800000.0
2009-11-25 23:11:00,1.50805,1.5081,1.508,1.5081,38300000.0
2009-11-25 23:12:00,1.50805,1.50805,1.50795,1.508,102600000.0
2009-11-25 23:13:00,1.508,1.50825,1.508,1.5082,108300000.0
2009-11-25 23:14:00,1.5082,1.5083,1.50815,1.5082,55600000.0
2009-11-25 23:15:00,1.5082,1.5082,1.50815,1.50815,88900000.0
2009-11-25 23:16:00,1.5082,1.5083,1.5082,1.50825,83700000.0
2009-11-25 23:17:00,1.50835,1.50835,1.50825,1.5083,42400000.0
2009-11-25 23:18:00,1.50835,1.50845,1.5083,1.5084,113300000.0
2009-11-25 23:19:00,1.5083,1.5084,1.50825,1.5084,96500000.0
2009-11-25 23:20:00,1.5083,1.50835,1.5082,1.50835,312300000.0
2009-11-25 23:21:00,1.50835,1.50835,1.5083,1.5083,25000000.0
2009-11-25 23:22:00,1.50825,1.5083,1.5082,1.5083,67900000.0
2009-11-25 23:23:00,1.5083,1.5083,1.5082,1.5082,32700000.0
2009-11-25 23:24:00,1.5083,1.5084,1.50825,1.5083,256900000.0
2009-11-25 23:25:00,1.5084,1.5084,1.50825,1.50835,52600000.0
2009-11-25 23:26:00,1.5084,1.50845,1.50835,1.50835,5600000.0
2009-11-25 23:27:00,1.50835,1.5084,1.50825,1.5083,178500000.0
2009-11-25 23:28:00,1.5083,1.5083,1.50825,1.50825,42800000.0
2009-11-25 23:29:00,1.50835,1.50835,1.50825,1.5083,145700000.0
2009-11-25 23:30:00,1.50835,1.50835,1.50825,1.5083,30800000.0
2009-11-25 23:31:00,1.5083,1.5083,1.50825,1.50825,86400000.0
2009-11-25 23:32:00,1.5083,1.5083,1.5082,1.50825,142300000.0
2009-11-25 23:33:00,1.50825,1.5083,1.50825,1.5083,40000000.0
2009-11-25 23:34:00,1.5083,1.5083,1.50825,1.5083,27400000.0
2009-11-25 23:35:00,1.5083,1.5083,1.5083,1.5083,31400000.0
2009-11-25 23:36:00,1.5083,1.50835,1.50825,1.5083,45300000.0
2009-11-25 23:37:00,1.5083,1.50835,1.5082,1.5082,58800000.0
2009-11-25 23:38:00,1.50825,1.50825,1.5082,1.50825,56800000.0
2009-11-25 23:39:00,1.50825,1.50825,1.50825,1.50825,24000000.0
2009-11-25 23:40:00,1.50825,1.50825,1.508,1.508,115300000.0
2009-11-25 23:41:00,1.5079,1.508,1.5079,1.508,79100000.0
2009-11-25 23:42:00,1.508,1.50805,1.5079,1.5079,190000000.0
2009-11-25 23:43:00,1.50795,1.50795,1.50785,1.50785,169100000.0
2009-11-25 23:44:00,1.5079,1.508,1.50785,1.50795,83500000.0
2009-11-25 23:45:00,1.508,1.50815,1.5079,1.50805,53600000.0
2009-11-25 23:46:00,1.50815,1.50825,1.5081,1.50815,135000000.0
2009-11-25 23:47:00,1.5082,1.5083,1.5081,1.50825,146200000.0
2009-11-25 23:48:00,1.5083,1.5083,1.50815,1.50815,76200000.0
2009-11-25 23:49:00,1.50815,1.50845,1.50805,1.50815,179500000.0
2009-11-25 23:50:00,1.5082,1.5083,1.50815,1.5082,190700000.0
2009-11-25 23:51:00,1.50815,1.5082,1.50815,1.50815,86400000.0
2009-11-25 23:52:00,1.50815,1.5082,1.50815,1.50815,117200000.0
2009-11-25 23:53:00,1.5082,1.5082,1.50815,1.5082,84000000.0
2009-11-25 23:54:00,1.50815,1.5082,1.50815,1.50815,85400000.0
2009-11-25 23:55:00,1.50815,1.50815,1.5081,1.5081,62400000.0
2009-11-25 23:56:00,1.5081,1.5082,1.5081,1.5081,87700000.0
2009-11-25 23:57:00,1.5081,1.5081,1.50805,1.5081,83800000.0
2009-11-25 23:58:00,1.50815,1.5082,1.50805,1.50815,113900000.0
2009-11-25 23:59:00,1.50815,1.5082,1.50805,1.50805,101000000.0
2009-11-26 00:00:00,1.50795,1.50805,1.5079,1.50805,35200000.0
2009-11-26 00:01:00,1.508,1.5081,1.508,1.50805,20000000.0
2009-11-26 00:02:00,1.5081,1.5081,1.50805,1.5081,27400000.0
2009-11-26 00:03:00,1.5081,1.5081,1.5081,1.5081,26400000.0
2009-11-26 00:04:00,1.5081,1.5081,1.5081,1.5081,36000000.0
2009-11-26 00:05:00,1.5081,1.5081,1.5081,1.5081,41700000.0
2009-11-26 00:06:00,1.5081,1.5082,1.5081,1.5081,57800000.0
2009-11-26 00:07:00,1.5081,1.5082,1.5081,1.5081,38000000.0
2009-11-26 00:08:00,1.50815,1.5083,1.5081,1.50825,34100000.0
2009-11-26 00:09:00,1.5084,1.50845,1.50835,1.5084,30500000.0
2009-11-26 00:10:00,1.50835,1.50835,1.5083,1.5083,5000000.0
2009-11-26 00:11:00,1.50835,1.50835,1.50825,1.5083,32400000.0
2009-11-26 00:12:00,1.5083,1.5083,1.50815,1.50815,86800000.0
2009-11-26 00:13:00,1.50825,1.50825,1.5082,1.5082,7200000.0
2009-11-26 00:14:00,1.50825,1.50825,1.50825,1.50825,1000000.0
2009-11-26 00:15:00,1.5082,1.5082,1.5082,1.5082,17200000.0
2009-11-26 00:16:00,1.5082,1.5082,1.5082,1.5082,15400000.0
2009-11-26 00:17:00,1.5082,1.5082,1.50815,1.5082,22700000.0
2009-11-26 00:18:00,1.5082,1.5082,1.5082,1.5082,18500000.0
2009-11-26 00:19:00,1.5082,1.5082,1.5082,1.5082,7900000.0
2009-11-26 00:20:00,1.5082,1.5082,1.5082,1.5082,12500000.0
2009-11-26 00:21:00,1.5082,1.50825,1.5082,1.50825,14600000.0
2009-11-26 00:22:00,1.50825,1.50825,1.50825,1.50825,6300000.0
2009-11-26 00:23:00,1.50825,1.5083,1.5082,1.50825,39700000.0
2009-11-26 00:24:00,1.50825,1.5083,1.5082,1.50825,35000000.0
2009-11-26 00:25:00,1.5083,1.5083,1.50815,1.50815,52000000.0
2009-11-26 00:26:00,1.50815,1.50815,1.50795,1.50795,30600000.0
2009-11-26 00:27:00,1.508,1.5081,1.508,1.508,13000000.0
2009-11-26 00:28:00,1.508,1.50815,1.508,1.50815,11400000.0
2009-11-26 00:29:00,1.50815,1.50815,1.5081,1.5081,13000000.0
2009-11-26 00:30:00,1.50815,1.50815,1.5081,1.5081,53100000.0
2009-11-26 00:31:00,1.50815,1.50815,1.50815,1.50815,1000000.0
2009-11-26 00:32:00,1.5081,1.50815,1.50805,1.50815,26700000.0
2009-11-26 00:33:00,1.5081,1.50815,1.5081,1.5081,21100000.0
2009-11-26 00:34:00,1.50815,1.50815,1.5081,1.5081,6600000.0
2009-11-26 00:35:00,1.50815,1.50825,1.5081,1.50815,11000000.0
2009-11-26 00:36:00,1.50825,1.50825,1.5081,1.50815,23000000.0
2009-11-26 00:37:00,1.50815,1.5083,1.50815,1.5082,53000000.0
2009-11-26 00:38:00,1.5082,1.5083,1.50815,1.50815,53900000.0
2009-11-26 00:39:00,1.50782,1.508,1.50772,1.50772,96700000.0
2009-11-26 00:40:00,1.50815,1.50815,1.50815,1.50815,4400000.0
2009-11-26 00:41:00,1.50815,1.5082,1.50815,1.5082,18200000.0
2009-11-26 00:42:00,1.5082,1.5083,1.5082,1.50825,13000000.0
2009-11-26 00:43:00,1.5082,1.50825,1.50815,1.5082,36000000.0
2009-11-26 00:44:00,1.5082,1.50835,1.5082,1.5083,84600000.0
2009-11-26 00:45:00,1.5083,1.5085,1.5082,1.50835,140400000.0
2009-11-26 00:46:00,1.5083,1.5084,1.50825,1.50835,163800000.0
2009-11-26 00:47:00,1.5083,1.50835,1.50815,1.50815,181000000.0
2009-11-26 00:48:00,1.50815,1.50815,1.508,1.508,39000000.0
2009-11-26 00:49:00,1.508,1.5081,1.508,1.50805,44200000.0
2009-11-26 00:50:00,1.50805,1.50815,1.508,1.50815,76500000.0
2009-11-26 00:51:00,1.50815,1.50815,1.50815,1.50815,9600000.0
2009-11-26 00:52:00,1.50815,1.50815,1.50795,1.5081,59800000.0
2009-11-26 00:53:00,1.50805,1.50815,1.508,1.5081,51600000.0
2009-11-26 00:54:00,1.50805,1.50805,1.508,1.508,8000000.0
2009-11-26 00:55:00,1.50805,1.50805,1.50805,1.50805,3200000.0
2009-11-26 00:56:00,1.50805,1.50805,1.50805,1.50805,2400000.0
2009-11-26 00:57:00,1.50795,1.50805,1.50795,1.50805,20400000.0
2009-11-26 00:58:00,1.50805,1.50805,1.50805,1.50805,18400000.0
2009-11-26 00:59:00,1.50805,1.5081,1.508,1.50805,46000000.0
2009-11-26 01:00:00,1.50815,1.50835,1.50815,1.50825,151100000.0
2009-11-26 01:01:00,1.50815,1.5083,1.5081,1.5083,45400000.0
2009-11-26 01:02:00,1.50835,1.50835,1.5083,1.5083,30400000.0
2009-11-26 01:03:00,1.50801,1.50804,1.50763,1.50796,290199999.0
2009-11-26 01:04:00,1.5083,1.5083,1.5083,1.5083,7000000.0
2009-11-26 01:05:00,1.50812,1.50818,1.50793,1.50803,372800004.0
2009-11-26 01:06:00,1.50802,1.5082,1.50792,1.50792,255600001.0
2009-11-26 01:07:00,1.50816,1.50816,1.50777,1.50777,247100000.0
2009-11-26 01:08:00,1.50825,1.5083,1.50825,1.5083,11200000.0
2009-11-26 01:09:00,1.5082,1.50825,1.5082,1.50825,17300000.0
2009-11-26 01:10:00,1.50825,1.5083,1.50825,1.50825,67500000.0
2009-11-26 01:11:00,1.50825,1.5083,1.50825,1.50825,91200000.0
2009-11-26 01:12:00,1.50825,1.50825,1.5082,1.5082,60100000.0
2009-11-26 01:13:00,1.5082,1.50825,1.5082,1.50825,73800000.0
2009-11-26 01:14:00,1.5082,1.50825,1.5082,1.50825,31200000.0
2009-11-26 01:15:00,1.50825,1.50825,1.5082,1.5082,48100000.0
2009-11-26 01:16:00,1.50825,1.50825,1.5082,1.5082,29700000.0
2009-11-26 01:17:00,1.5082,1.5082,1.508,1.508,135200000.0
2009-11-26 01:18:00,1.508,1.5081,1.508,1.5081,68000000.0
2009-11-26 01:19:00,1.50805,1.5083,1.50805,1.5082,180600000.0
2009-11-26 01:20:00,1.5082,1.5082,1.50815,1.50815,10100000.0
2009-11-26 01:21:00,1.50815,1.5082,1.5081,1.50815,47300000.0
2009-11-26 01:22:00,1.5082,1.5082,1.50815,1.5082,14200000.0
2009-11-26 01:23:00,1.50825,1.50825,1.5082,1.5082,10200000.0
2009-11-26 01:24:00,1.50825,1.50825,1.50815,1.5082,40400000.0
2009-11-26 01:25:00,1.5082,1.5082,1.5082,1.5082,7200000.0
2009-11-26 01:26:00,1.5082,1.5083,1.5082,1.5082,22100000.0
2009-11-26 01:27:00,1.5082,1.5082,1.5082,1.5082,19300000.0
2009-11-26 01:28:00,1.5082,1.5082,1.50815,1.50815,6400000.0
2009-11-26 01:29:00,1.5082,1.5082,1.50815,1.50815,7300000.0
2009-11-26 01:30:00,1.50815,1.5082,1.50815,1.5082,14700000.0
2009-11-26 01:31:00,1.5082,1.5082,1.50815,1.50815,10600000.0
2009-11-26 01:32:00,1.50815,1.50815,1.50815,1.50815,37600000.0
2009-11-26 01:33:00,1.50815,1.5082,1.5079,1.508,224000000.0
2009-11-26 01:34:00,1.508,1.50815,1.50795,1.50805,139300000.0
2009-11-26 01:35:00,1.50805,1.50805,1.5078,1.5079,163100000.0
2009-11-26 01:36:00,1.5079,1.5082,1.5079,1.50815,114600000.0
2009-11-26 01:37:00,1.50815,1.5082,1.508,1.5081,138500000.0
2009-11-26 01:38:00,1.50815,1.50815,1.508,1.5081,156900000.0
2009-11-26 01:39:00,1.50815,1.5082,1.50805,1.5082,40900000.0
2009-11-26 01:40:00,1.5081,1.5082,1.508,1.5082,48600000.0
2009-11-26 01:41:00,1.5081,1.50815,1.50805,1.5081,19200000.0
2009-11-26 01:42:00,1.50825,1.50825,1.50795,1.50805,158500000.0
2009-11-26 01:43:00,1.508,1.50805,1.50795,1.50805,83300000.0
2009-11-26 01:44:00,1.5081,1.5082,1.508,1.50805,171400000.0
2009-11-26 01:45:00,1.5081,1.50825,1.50795,1.50815,121800000.0
2009-11-26 01:46:00,1.5082,1.50825,1.50815,1.5082,27500000.0
2009-11-26 01:47:00,1.50825,1.5083,1.50815,1.50815,75600000.0
2009-11-26 01:48:00,1.50815,1.5082,1.50815,1.5082,19200000.0
2009-11-26 01:49:00,1.5082,1.5083,1.50815,1.5082,24000000.0
2009-11-26 01:50:00,1.50825,1.50825,1.5081,1.5081,165200000.0
2009-11-26 01:51:00,1.50815,1.5082,1.50815,1.5082,59400000.0
2009-11-26 01:52:00,1.5082,1.5082,1.5082,1.5082,20200000.0
2009-11-26 01:53:00,1.5082,1.5082,1.5081,1.5082,41200000.0
2009-11-26 01:54:00,1.5082,1.5082,1.5082,1.5082,8200000.0
2009-11-26 01:55:00,1.5082,1.5082,1.5082,1.5082,4000000.0
2009-11-26 01:56:00,1.50798,1.50803,1.50798,1.508,31200000.0
2009-11-26 01:57:00,1.50803,1.50805,1.50797,1.508,64600000.0
2009-11-26 01:58:00,1.5082,1.50825,1.5082,1.50825,5100000.0
2009-11-26 01:59:00,1.5083,1.5083,1.50825,1.5083,17200000.0
2009-11-26 02:00:00,1.50835,1.5084,1.50815,1.5084,70700000.0
2009-11-26 02:01:00,1.50835,1.50835,1.50835,1.50835,25000000.0
2009-11-26 02:02:00,1.50835,1.50835,1.50825,1.5083,56600000.0
2009-11-26 02:03:00,1.50825,1.50835,1.5082,1.5083,57900000.0
2009-11-26 02:04:00,1.5083,1.5084,1.5083,1.5083,33000000.0
2009-11-26 02:05:00,1.5083,1.50835,1.50815,1.50815,103200000.0
2009-11-26 02:06:00,1.50815,1.5082,1.50795,1.50795,274200000.0
2009-11-26 02:07:00,1.50795,1.50795,1.50795,1.50795,54900000.0
2009-11-26 02:08:00,1.508,1.50805,1.50795,1.50805,233600000.0
2009-11-26 02:09:00,1.50805,1.50815,1.50805,1.50805,271200000.0
2009-11-26 02:10:00,1.50805,1.50815,1.50795,1.508,73800000.0
2009-11-26 02:11:00,1.508,1.50805,1.5079,1.508,317200000.0
2009-11-26 02:12:00,1.508,1.50805,1.50795,1.50805,82500000.0
2009-11-26 02:13:00,1.50805,1.5081,1.50805,1.50805,111400000.0
2009-11-26 02:14:00,1.50805,1.5083,1.50805,1.5083,174800000.0
2009-11-26 02:15:00,1.5083,1.5083,1.5081,1.5082,113700000.0
2009-11-26 02:16:00,1.5083,1.5083,1.5081,1.50815,105600000.0
2009-11-26 02:17:00,1.50815,1.50815,1.50815,1.50815,1600000.0
2009-11-26 02:18:00,1.50815,1.50835,1.50815,1.50815,52500000.0
2009-11-26 02:19:00,1.50815,1.5082,1.50815,1.5082,48900000.0
2009-11-26 02:20:00,1.5082,1.5082,1.5082,1.5082,3000000.0
2009-11-26 02:21:00,1.5082,1.5082,1.5082,1.5082,2000000.0
2009-11-26 02:22:00,1.5082,1.5082,1.5081,1.5082,18900000.0
2009-11-26 02:23:00,1.50815,1.5082,1.50815,1.5082,3000000.0
2009-11-26 02:24:00,1.50815,1.5082,1.5081,1.5082,28300000.0
2009-11-26 02:25:00,1.50815,1.5082,1.50805,1.5081,82700000.0
2009-11-26 02:26:00,1.5081,1.5081,1.50805,1.50805,84000000.0
2009-11-26 02:27:00,1.50805,1.5081,1.50805,1.50805,40600000.0
2009-11-26 02:28:00,1.50805,1.50805,1.508,1.50805,62500000.0
2009-11-26 02:29:00,1.50805,1.5081,1.50805,1.50805,72300000.0
2009-11-26 02:30:00,1.50805,1.50805,1.50795,1.508,94200000.0
2009-11-26 02:31:00,1.508,1.50805,1.50795,1.508,129400000.0
2009-11-26 02:32:00,1.508,1.508,1.5078,1.5078,99300000.0
2009-11-26 02:33:00,1.50785,1.508,1.5078,1.50795,72400000.0
2009-11-26 02:34:00,1.50785,1.50795,1.5078,1.5078,68200000.0
2009-11-26 02:35:00,1.5078,1.5079,1.5077,1.5078,147200000.0
2009-11-26 02:36:00,1.5078,1.50785,1.5077,1.50785,98300000.0
2009-11-26 02:37:00,1.5079,1.5079,1.50785,1.5079,17900000.0
2009-11-26 02:38:00,1.50795,1.50795,1.50785,1.5079,16000000.0
2009-11-26 02:39:00,1.5079,1.508,1.5079,1.50795,95700000.0
2009-11-26 02:40:00,1.50795,1.50795,1.5079,1.5079,88300000.0
2009-11-26 02:41:00,1.5079,1.508,1.5079,1.50795,134200000.0
2009-11-26 02:42:00,1.50795,1.5081,1.50795,1.508,321000000.0
2009-11-26 02:43:00,1.50805,1.5081,1.5079,1.508,144400000.0
2009-11-26 02:44:00,1.508,1.508,1.5079,1.50795,32200000.0
2009-11-26 02:45:00,1.5079,1.508,1.5078,1.5079,90000000.0
2009-11-26 02:46:00,1.50795,1.50815,1.50785,1.508,180100000.0
2009-11-26 02:47:00,1.50768,1.50793,1.50768,1.50787,181100000.0
2009-11-26 02:48:00,1.50815,1.5082,1.5081,1.5081,174600000.0
2009-11-26 02:49:00,1.50825,1.50825,1.5081,1.5081,143400000.0
2009-11-26 02:50:00,1.50815,1.50825,1.50805,1.50815,150300000.0
2009-11-26 02:51:00,1.50815,1.5082,1.5081,1.50815,82200000.0
2009-11-26 02:52:00,1.5082,1.5083,1.5081,1.5083,140700000.0
2009-11-26 02:53:00,1.5083,1.50835,1.508,1.5081,116100000.0
2009-11-26 02:54:00,1.50815,1.5082,1.508,1.5081,158500000.0
2009-11-26 02:55:00,1.5081,1.50815,1.50785,1.50795,106900000.0
2009-11-26 02:56:00,1.50795,1.5081,1.50785,1.5081,129400000.0
2009-11-26 02:57:00,1.50805,1.5081,1.508,1.50805,39200000.0
2009-11-26 02:58:00,1.50805,1.50805,1.508,1.50805,11000000.0
2009-11-26 02:59:00,1.50805,1.50805,1.508,1.50805,12600000.0
2009-11-26 03:00:00,1.50805,1.5081,1.50795,1.50805,43900000.0
2009-11-26 03:01:00,1.5081,1.50815,1.50795,1.50795,91300000.0
2009-11-26 03:02:00,1.50795,1.508,1.5079,1.50795,64400000.0
2009-11-26 03:03:00,1.50795,1.50795,1.5078,1.5079,169600000.0
2009-11-26 03:04:00,1.50785,1.50795,1.5078,1.50795,168300000.0
2009-11-26 03:05:00,1.50795,1.50805,1.50795,1.50805,124800000.0
2009-11-26 03:06:00,1.50805,1.50805,1.50805,1.50805,47900000.0
2009-11-26 03:07:00,1.50805,1.50805,1.50805,1.50805,19000000.0
2009-11-26 03:08:00,1.50805,1.50805,1.50805,1.50805,154600000.0
2009-11-26 03:09:00,1.50805,1.50805,1.5079,1.508,168000000.0
2009-11-26 03:10:00,1.508,1.508,1.50795,1.50795,248500000.0
2009-11-26 03:11:00,1.50795,1.508,1.5077,1.50785,168300000.0
2009-11-26 03:12:00,1.50785,1.50785,1.50765,1.5078,151200000.0
2009-11-26 03:13:00,1.5078,1.5078,1.50765,1.50765,190499999.0
2009-11-26 03:14:00,1.50775,1.5079,1.50775,1.50785,69500000.0
2009-11-26 03:15:00,1.5079,1.5079,1.50775,1.5078,49700000.0
2009-11-26 03:16:00,1.5078,1.50785,1.5078,1.50785,16000000.0
2009-11-26 03:17:00,1.5078,1.50785,1.50765,1.50785,105200000.0
2009-11-26 03:18:00,1.5076,1.5077,1.5076,1.5077,13300000.0
2009-11-26 03:19:00,1.5077,1.50775,1.50765,1.5077,42800000.0
2009-11-26 03:20:00,1.5077,1.50775,1.5076,1.5077,99100000.0
2009-11-26 03:21:00,1.5077,1.5078,1.5077,1.5078,39300000.0
2009-11-26 03:22:00,1.5078,1.5078,1.5076,1.50775,107200000.0
2009-11-26 03:23:00,1.50775,1.50785,1.50775,1.5078,256300000.0
2009-11-26 03:24:00,1.5078,1.5078,1.5077,1.5077,186200000.0
2009-11-26 03:25:00,1.50775,1.50785,1.50775,1.5078,154100000.0
2009-11-26 03:26:00,1.5078,1.5078,1.50775,1.50775,161900000.0
2009-11-26 03:27:00,1.50775,1.50785,1.50775,1.50775,151700000.0
2009-11-26 03:28:00,1.50775,1.5078,1.50775,1.50775,220900000.0
2009-11-26 03:29:00,1.50775,1.50785,1.50765,1.5078,143300000.0
2009-11-26 03:30:00,1.5078,1.50785,1.50775,1.5078,125600000.0
2009-11-26 03:31:00,1.5078,1.50785,1.50775,1.50785,113400000.0
2009-11-26 03:32:00,1.50785,1.50785,1.50765,1.50775,229200003.0
2009-11-26 03:33:00,1.50775,1.5078,1.5077,1.5078,103100000.0
2009-11-26 03:34:00,1.5078,1.5078,1.5078,1.5078,67800000.0
2009-11-26 03:35:00,1.5078,1.5078,1.50775,1.5078,94000000.0
2009-11-26 03:36:00,1.5078,1.5078,1.50765,1.5077,92800000.0
2009-11-26 03:37:00,1.5077,1.5078,1.50765,1.5078,59000000.0
2009-11-26 03:38:00,1.50775,1.50785,1.5077,1.50775,121500000.0
2009-11-26 03:39:00,1.50775,1.5078,1.50765,1.50765,62700000.0
2009-11-26 03:40:00,1.50765,1.5077,1.5076,1.50765,288200000.0
2009-11-26 03:41:00,1.50765,1.5077,1.50765,1.5077,14100000.0
2009-11-26 03:42:00,1.5077,1.50775,1.50765,1.5077,32500000.0
2009-11-26 03:43:00,1.5077,1.50775,1.5076,1.50775,112900000.0
2009-11-26 03:44:00,1.50775,1.50775,1.50765,1.50765,22200000.0
2009-11-26 03:45:00,1.50765,1.50765,1.5076,1.50765,94000002.0
2009-11-26 03:46:00,1.50765,1.5077,1.50755,1.5077,118599999.0
2009-11-26 03:47:00,1.5077,1.5077,1.5074,1.5075,228600002.0
2009-11-26 03:48:00,1.50755,1.50755,1.50745,1.5075,53600000.0
2009-11-26 03:49:00,1.5075,1.5076,1.5074,1.5075,168800000.0
2009-11-26 03:50:00,1.50745,1.5076,1.50745,1.5075,243300001.0
2009-11-26 03:51:00,1.5075,1.5075,1.50655,1.50695,516199999.0
2009-11-26 03:52:00,1.50695,1.5072,1.5066,1.5072,253199999.0
2009-11-26 03:53:00,1.5072,1.5072,1.50665,1.5067,173600000.0
2009-11-26 03:54:00,1.5068,1.50685,1.50645,1.5067,439100004.0
2009-11-26 03:55:00,1.50665,1.50675,1.50665,1.5067,32100000.0
2009-11-26 03:56:00,1.5067,1.50675,1.5063,1.50655,208599999.0
2009-11-26 03:57:00,1.50655,1.50695,1.50655,1.50665,111000000.0
2009-11-26 03:58:00,1.50665,1.50675,1.50655,1.5066,84800000.0
2009-11-26 03:59:00,1.5066,1.5066,1.5062,1.5062,106300000.0
2009-11-26 04:00:00,1.5062,1.5062,1.5044,1.5044,246799999.0
2009-11-26 04:01:00,1.50415,1.50545,1.50405,1.50415,542700000.0
2009-11-26 04:02:00,1.5041,1.5042,1.50315,1.5034,688899999.0
2009-11-26 04:03:00,1.50345,1.5037,1.5032,1.5033,249900000.0
2009-11-26 04:04:00,1.50335,1.50365,1.50305,1.50305,684690001.0
2009-11-26 04:05:00,1.5031,1.50345,1.50295,1.5034,1005709995.0
2009-11-26 04:06:00,1.5034,1.50375,1.50325,1.5035,155300000.0
2009-11-26 04:07:00,1.50365,1.5041,1.5036,1.504,309299999.0
2009-11-26 04:08:00,1.50405,1.5043,1.50395,1.50415,175920000.0
2009-11-26 04:09:00,1.5042,1.5049,1.5042,1.50465,374000000.0
2009-11-26 04:10:00,1.5049,1.50515,1.50465,1.50515,247599999.0
2009-11-26 04:11:00,1.50515,1.5055,1.5051,1.50535,102300000.0
2009-11-26 04:12:00,1.5053,1.50575,1.5052,1.50535,209400001.0
2009-11-26 04:13:00,1.50535,1.50565,1.5052,1.50565,125300000.0
2009-11-26 04:14:00,1.5057,1.5058,1.50545,1.5058,125900000.0
2009-11-26 04:15:00,1.50565,1.5059,1.50565,1.50575,64100000.0
2009-11-26 04:16:00,1.50575,1.5058,1.5055,1.50565,68300000.0
2009-11-26 04:17:00,1.5056,1.50565,1.5055,1.50565,165900000.0
2009-11-26 04:18:00,1.50565,1.50565,1.5054,1.50545,95200000.0
2009-11-26 04:19:00,1.50545,1.5055,1.50535,1.5054,60600000.0
2009-11-26 04:20:00,1.5054,1.50545,1.5052,1.5054,123700000.0
2009-11-26 04:21:00,1.50545,1.50545,1.50525,1.5053,96400000.0
2009-11-26 04:22:00,1.5053,1.5054,1.50525,1.50525,102700000.0
2009-11-26 04:23:00,1.50525,1.5053,1.50515,1.50525,95900000.0
2009-11-26 04:24:00,1.50525,1.5053,1.50515,1.5053,80900000.0
2009-11-26 04:25:00,1.5053,1.5053,1.50525,1.5053,11000000.0
2009-11-26 04:26:00,1.5053,1.5054,1.50525,1.50535,83200000.0
2009-11-26 04:27:00,1.50545,1.50565,1.5051,1.5051,101900000.0
2009-11-26 04:28:00,1.5051,1.5055,1.5051,1.50525,297300000.0
2009-11-26 04:29:00,1.50525,1.5053,1.50505,1.50515,64200000.0
2009-11-26 04:30:00,1.5051,1.5052,1.505,1.505,55600000.0
2009-11-26 04:31:00,1.505,1.50505,1.50475,1.5049,90300000.0
2009-11-26 04:32:00,1.50495,1.50505,1.5049,1.50505,30700000.0
2009-11-26 04:33:00,1.5051,1.5053,1.50505,1.50515,17000000.0
2009-11-26 04:34:00,1.50515,1.50515,1.50495,1.50495,60800000.0
2009-11-26 04:35:00,1.50495,1.5051,1.50495,1.5051,43200000.0
2009-11-26 04:36:00,1.5051,1.50525,1.5051,1.50515,36400000.0
2009-11-26 04:37:00,1.50515,1.5052,1.50495,1.50515,68700000.0
2009-11-26 04:38:00,1.50515,1.50515,1.50515,1.50515,51400000.0
2009-11-26 04:39:00,1.50515,1.50515,1.5051,1.50515,25000000.0
2009-11-26 04:40:00,1.50515,1.50515,1.505,1.50505,26500000.0
2009-11-26 04:41:00,1.50505,1.5052,1.50505,1.5051,21500000.0
2009-11-26 04:42:00,1.5051,1.5053,1.5051,1.5052,62400000.0
2009-11-26 04:43:00,1.50515,1.5052,1.505,1.5051,49000000.0
2009-11-26 04:44:00,1.5051,1.5051,1.5048,1.5049,131600000.0
2009-11-26 04:45:00,1.50485,1.5049,1.50405,1.5041,158000000.0
2009-11-26 04:46:00,1.5041,1.5041,1.50345,1.5036,102400000.0
2009-11-26 04:47:00,1.50365,1.50375,1.5032,1.5032,139700000.0
2009-11-26 04:48:00,1.5032,1.50325,1.5021,1.50235,423999999.0
2009-11-26 04:49:00,1.5023,1.50295,1.50215,1.5028,278500000.0
2009-11-26 04:50:00,1.50275,1.50325,1.50275,1.50325,137000000.0
2009-11-26 04:51:00,1.50325,1.50375,1.5032,1.5035,157300000.0
2009-11-26 04:52:00,1.5036,1.5039,1.50355,1.5039,169100000.0
2009-11-26 04:53:00,1.5039,1.5039,1.5036,1.5037,163600000.0
2009-11-26 04:54:00,1.50375,1.50375,1.5033,1.5034,59300000.0
2009-11-26 04:55:00,1.50335,1.5034,1.50305,1.50305,78500000.0
2009-11-26 04:56:00,1.50305,1.50315,1.50295,1.503,35700000.0
2009-11-26 04:57:00,1.50295,1.5031,1.5026,1.50275,68100000.0
2009-11-26 04:58:00,1.50275,1.50285,1.50275,1.5028,74300000.0
2009-11-26 04:59:00,1.5028,1.5029,1.5028,1.5028,70500000.0
2009-11-26 05:00:00,1.5028,1.5028,1.5024,1.50265,132700000.0
2009-11-26 05:01:00,1.5027,1.5027,1.5027,1.5027,4300000.0
2009-11-26 05:02:00,1.5027,1.50275,1.5025,1.50265,196300000.0
2009-11-26 05:03:00,1.50265,1.50265,1.5022,1.50235,99800000.0
2009-11-26 05:04:00,1.50235,1.50245,1.50215,1.50225,163400000.0
2009-11-26 05:05:00,1.50225,1.50225,1.50185,1.5019,194600000.0
2009-11-26 05:06:00,1.5019,1.50195,1.5015,1.5017,140700000.0
2009-11-26 05:07:00,1.5017,1.50195,1.50165,1.50185,179500000.0
2009-11-26 05:08:00,1.50185,1.5019,1.50175,1.50185,226500000.0
2009-11-26 05:09:00,1.50185,1.5021,1.50185,1.5019,127400000.0
2009-11-26 05:10:00,1.5019,1.50205,1.5019,1.50205,141600000.0
2009-11-26 05:11:00,1.50205,1.50235,1.50205,1.50225,81300000.0
2009-11-26 05:12:00,1.50225,1.50235,1.502,1.5023,68500000.0
2009-11-26 05:13:00,1.5023,1.5024,1.5023,1.5024,41600000.0
2009-11-26 05:14:00,1.5024,1.5028,1.5024,1.5027,146200000.0
2009-11-26 05:15:00,1.5027,1.5027,1.50265,1.5027,31500000.0
2009-11-26 05:16:00,1.5027,1.5029,1.50265,1.50275,87800000.0
2009-11-26 05:17:00,1.5028,1.5033,1.5027,1.5031,114500000.0
2009-11-26 05:18:00,1.50315,1.5033,1.50315,1.5032,37400000.0
2009-11-26 05:19:00,1.50315,1.50325,1.50315,1.50325,14000000.0
2009-11-26 05:20:00,1.5033,1.50335,1.50325,1.50335,20600000.0
2009-11-26 05:21:00,1.5033,1.5033,1.50325,1.50325,11200000.0
2009-11-26 05:22:00,1.5033,1.5034,1.50325,1.50325,53800000.0
2009-11-26 05:23:00,1.50325,1.50325,1.503,1.50305,51200000.0
2009-11-26 05:24:00,1.503,1.50315,1.503,1.503,73900000.0
2009-11-26 05:25:00,1.50295,1.50315,1.50285,1.503,61000000.0
2009-11-26 05:26:00,1.503,1.503,1.50285,1.5029,26400000.0
2009-11-26 05:27:00,1.50285,1.50295,1.50275,1.50295,18000000.0
2009-11-26 05:28:00,1.5029,1.503,1.50275,1.50275,41100000.0
2009-11-26 05:29:00,1.5028,1.50295,1.50275,1.50295,27000000.0
2009-11-26 05:30:00,1.5029,1.50345,1.5029,1.5034,132000000.0
2009-11-26 05:31:00,1.5033,1.5033,1.50255,1.5026,174100000.0
2009-11-26 05:32:00,1.5026,1.5027,1.50225,1.50225,146700000.0
2009-11-26 05:33:00,1.5023,1.5023,1.50115,1.50135,518500000.0
2009-11-26 05:34:00,1.50135,1.50155,1.50105,1.5011,1753199999.0
2009-11-26 05:35:00,1.50105,1.5013,1.50105,1.5011,1536199995.0
2009-11-26 05:36:00,1.5011,1.50145,1.5011,1.5013,163200000.0
2009-11-26 05:37:00,1.50135,1.50155,1.50115,1.5014,180400000.0
2009-11-26 05:38:00,1.5014,1.50205,1.5014,1.502,192500000.0
2009-11-26 05:39:00,1.502,1.502,1.5018,1.5019,231100000.0
2009-11-26 05:40:00,1.5019,1.50195,1.5016,1.50175,390700000.0
2009-11-26 05:41:00,1.50175,1.5019,1.5014,1.5014,253400000.0
2009-11-26 05:42:00,1.50145,1.5015,1.50115,1.5014,549100000.0
2009-11-26 05:43:00,1.50135,1.5018,1.50135,1.5014,217400000.0
2009-11-26 05:44:00,1.5014,1.50155,1.5013,1.5014,197200000.0
2009-11-26 05:45:00,1.5013,1.50175,1.5013,1.50155,166000000.0
2009-11-26 05:46:00,1.5016,1.50185,1.5016,1.5018,112800000.0
2009-11-26 05:47:00,1.50175,1.5019,1.50165,1.5018,89400000.0
2009-11-26 05:48:00,1.5018,1.50185,1.50175,1.50175,61500000.0
2009-11-26 05:49:00,1.50175,1.5022,1.50175,1.5019,145600000.0
2009-11-26 05:50:00,1.5019,1.50225,1.50185,1.50215,78900000.0
2009-11-26 05:51:00,1.5022,1.50225,1.502,1.502,38600000.0
2009-11-26 05:52:00,1.502,1.50225,1.502,1.50215,35700000.0
2009-11-26 05:53:00,1.5022,1.5024,1.5022,1.5022,29100000.0
2009-11-26 05:54:00,1.50225,1.50235,1.5021,1.5023,100100000.0
2009-11-26 05:55:00,1.50225,1.5024,1.5022,1.5024,28500000.0
2009-11-26 05:56:00,1.5023,1.50235,1.50225,1.50235,13400000.0
2009-11-26 05:57:00,1.50235,1.5025,1.50215,1.50235,61300000.0
2009-11-26 05:58:00,1.5024,1.5024,1.5022,1.5024,95100000.0
2009-11-26 05:59:00,1.50235,1.50255,1.50225,1.50245,83500000.0
2009-11-26 06:00:00,1.5024,1.5025,1.50215,1.50225,97800000.0
2009-11-26 06:01:00,1.50225,1.50255,1.5022,1.5023,68300000.0
2009-11-26 06:02:00,1.50225,1.5024,1.50215,1.5023,88000000.0
2009-11-26 06:03:00,1.50225,1.50245,1.50225,1.50235,79700000.0
2009-11-26 06:04:00,1.5023,1.50235,1.50225,1.50235,45900000.0
2009-11-26 06:05:00,1.5023,1.5023,1.502,1.5021,82300000.0
2009-11-26 06:06:00,1.502,1.50205,1.50185,1.50185,91500000.0
2009-11-26 06:07:00,1.50185,1.50215,1.50175,1.50205,136700000.0
2009-11-26 06:08:00,1.50205,1.5023,1.50195,1.5023,97000000.0
2009-11-26 06:09:00,1.50235,1.50245,1.5022,1.5024,53900000.0
2009-11-26 06:10:00,1.50235,1.50265,1.50235,1.50255,51000000.0
2009-11-26 06:11:00,1.50255,1.50255,1.5022,1.5023,74700000.0
2009-11-26 06:12:00,1.50225,1.5024,1.5022,1.50235,90000000.0
2009-11-26 06:13:00,1.5024,1.50255,1.5023,1.50245,71300000.0
2009-11-26 06:14:00,1.5025,1.5026,1.5024,1.50255,57400000.0
2009-11-26 06:15:00,1.5026,1.50275,1.50255,1.5027,59000000.0
2009-11-26 06:16:00,1.5027,1.5027,1.50255,1.50265,26500000.0
2009-11-26 06:17:00,1.5026,1.50275,1.50255,1.5027,24300000.0
2009-11-26 06:18:00,1.50265,1.5027,1.50245,1.50245,43200000.0
2009-11-26 06:19:00,1.5025,1.50255,1.5025,1.5025,9000000.0
2009-11-26 06:20:00,1.5025,1.5025,1.50245,1.5025,8000000.0
2009-11-26 06:21:00,1.5024,1.50245,1.50235,1.50235,34800000.0
2009-11-26 06:22:00,1.50235,1.50235,1.5022,1.50225,68900000.0
2009-11-26 06:23:00,1.50225,1.50245,1.50225,1.5023,36000000.0
2009-11-26 06:24:00,1.5023,1.50245,1.5023,1.50245,18600000.0
2009-11-26 06:25:00,1.50245,1.50265,1.50245,1.50265,23300000.0
2009-11-26 06:26:00,1.50265,1.5027,1.5024,1.5024,35800000.0
2009-11-26 06:27:00,1.5025,1.5025,1.5024,1.5024,17200000.0
2009-11-26 06:28:00,1.50245,1.5026,1.50245,1.50245,23200000.0
2009-11-26 06:29:00,1.5025,1.5025,1.50245,1.50245,2000000.0
2009-11-26 06:30:00,1.5025,1.50255,1.50245,1.5025,22200000.0
2009-11-26 06:31:00,1.50255,1.50255,1.5023,1.5025,46200000.0
2009-11-26 06:32:00,1.50245,1.5025,1.50235,1.50235,33800000.0
2009-11-26 06:33:00,1.5023,1.50245,1.5022,1.50245,57600000.0
2009-11-26 06:34:00,1.50235,1.50245,1.50235,1.5024,20600000.0
2009-11-26 06:35:00,1.50245,1.50265,1.5024,1.5025,39800000.0
2009-11-26 06:36:00,1.5026,1.50275,1.5025,1.50265,40600000.0
2009-11-26 06:37:00,1.5026,1.50275,1.50255,1.50265,48600000.0
2009-11-26 06:38:00,1.50275,1.50275,1.50265,1.5027,25900000.0
2009-11-26 06:39:00,1.5027,1.50285,1.5027,1.50285,12200000.0
2009-11-26 06:40:00,1.50285,1.50285,1.5028,1.50285,6000000.0
2009-11-26 06:41:00,1.5028,1.50285,1.50275,1.50285,19000000.0
2009-11-26 06:42:00,1.5028,1.50295,1.5027,1.5029,19800000.0
2009-11-26 06:43:00,1.5029,1.503,1.5029,1.5029,33900000.0
2009-11-26 06:44:00,1.5029,1.50305,1.5029,1.50305,19400000.0
2009-11-26 06:45:00,1.50295,1.503,1.50285,1.50285,47200000.0
2009-11-26 06:46:00,1.50285,1.50285,1.50285,1.50285,10000000.0
2009-11-26 06:47:00,1.50285,1.5029,1.50275,1.50275,27600000.0
2009-11-26 06:48:00,1.5028,1.5028,1.5027,1.5027,16000000.0
2009-11-26 06:49:00,1.5027,1.50275,1.5026,1.5027,19200000.0
2009-11-26 06:50:00,1.50275,1.50275,1.50255,1.5026,31000000.0
2009-11-26 06:51:00,1.50255,1.50265,1.5024,1.5025,89400000.0
2009-11-26 06:52:00,1.5025,1.5027,1.5025,1.50255,64700000.0
2009-11-26 06:53:00,1.5026,1.50275,1.50255,1.5026,110000000.0
2009-11-26 06:54:00,1.5026,1.5029,1.50255,1.50285,85500000.0
2009-11-26 06:55:00,1.50285,1.5029,1.50275,1.5028,30000000.0
2009-11-26 06:56:00,1.5028,1.50285,1.50265,1.5027,47600000.0
2009-11-26 06:57:00,1.50275,1.503,1.5027,1.503,108000000.0
2009-11-26 06:58:00,1.503,1.503,1.5027,1.50275,193400000.0
2009-11-26 06:59:00,1.50275,1.50295,1.50275,1.50285,102600000.0
2009-11-26 07:00:00,1.5029,1.5031,1.5028,1.503,87400000.0
2009-11-26 07:01:00,1.5031,1.5031,1.50295,1.50305,42200000.0
2009-11-26 07:02:00,1.503,1.50315,1.503,1.503,69100000.0
2009-11-26 07:03:00,1.50295,1.50325,1.50295,1.50315,90800000.0
2009-11-26 07:04:00,1.50315,1.5035,1.50315,1.5032,220900000.0
2009-11-26 07:05:00,1.50325,1.50325,1.50315,1.50325,19600000.0
2009-11-26 07:06:00,1.50325,1.50325,1.50325,1.50325,4000000.0
2009-11-26 07:07:00,1.50315,1.50325,1.50315,1.5032,110800000.0
2009-11-26 07:08:00,1.5032,1.50335,1.5032,1.5033,93100000.0
2009-11-26 07:09:00,1.5033,1.50335,1.50325,1.50325,99100000.0
2009-11-26 07:10:00,1.50325,1.50325,1.5031,1.50315,170900000.0
2009-11-26 07:11:00,1.50315,1.50325,1.5031,1.50315,207800000.0
2009-11-26 07:12:00,1.50315,1.50315,1.50305,1.50315,117900000.0
2009-11-26 07:13:00,1.50315,1.5032,1.50305,1.5031,95200000.0
2009-11-26 07:14:00,1.50315,1.5035,1.50315,1.50335,213200000.0
2009-11-26 07:15:00,1.5034,1.50345,1.50315,1.5032,183500000.0
2009-11-26 07:16:00,1.5032,1.50345,1.5032,1.50325,87700000.0
2009-11-26 07:17:00,1.5033,1.5035,1.50325,1.5033,129000000.0
2009-11-26 07:18:00,1.5033,1.5033,1.5032,1.50325,73800000.0
2009-11-26 07:19:00,1.50325,1.5033,1.5032,1.50325,234900000.0
2009-11-26 07:20:00,1.50325,1.50325,1.5031,1.5032,143500000.0
2009-11-26 07:21:00,1.50325,1.5035,1.50315,1.5035,59000000.0
2009-11-26 07:22:00,1.50345,1.5035,1.5033,1.5034,96899999.0
2009-11-26 07:23:00,1.5034,1.5035,1.50335,1.50345,55900000.0
2009-11-26 07:24:00,1.50345,1.50385,1.5034,1.50385,121300000.0
2009-11-26 07:25:00,1.50375,1.5038,1.5036,1.5037,197000000.0
2009-11-26 07:26:00,1.50365,1.5039,1.50365,1.50375,174400000.0
2009-11-26 07:27:00,1.50385,1.50385,1.50375,1.50375,28500000.0
2009-11-26 07:28:00,1.50385,1.50395,1.5037,1.5037,70400000.0
2009-11-26 07:29:00,1.50385,1.50405,1.50375,1.5039,128800000.0
2009-11-26 07:30:00,1.50385,1.50395,1.5037,1.5037,134100000.0
2009-11-26 07:31:00,1.5038,1.5039,1.5038,1.5039,128700000.0
2009-11-26 07:32:00,1.5039,1.5042,1.5039,1.504,87500000.0
2009-11-26 07:33:00,1.504,1.504,1.50395,1.504,43600000.0
2009-11-26 07:34:00,1.50395,1.50405,1.50365,1.50375,107900000.0
2009-11-26 07:35:00,1.50375,1.50385,1.50375,1.5038,43400000.0
2009-11-26 07:36:00,1.5038,1.5038,1.50375,1.50375,22100000.0
2009-11-26 07:37:00,1.50375,1.5038,1.50375,1.5038,32000000.0
2009-11-26 07:38:00,1.5038,1.50385,1.5038,1.50385,33600000.0
2009-11-26 07:39:00,1.50385,1.50385,1.50355,1.5037,64400000.0
2009-11-26 07:40:00,1.50375,1.50375,1.50365,1.5037,65800000.0
2009-11-26 07:41:00,1.5037,1.50385,1.5037,1.50375,78800000.0
2009-11-26 07:42:00,1.5037,1.5038,1.5037,1.5037,54600000.0
2009-11-26 07:43:00,1.5037,1.5038,1.50355,1.5036,107900000.0
2009-11-26 07:44:00,1.50355,1.50385,1.5034,1.50385,81200000.0
2009-11-26 07:45:00,1.50385,1.50415,1.50385,1.504,45300000.0
2009-11-26 07:46:00,1.50405,1.50415,1.504,1.50405,65900000.0
2009-11-26 07:47:00,1.50405,1.5043,1.50405,1.5043,89100000.0
2009-11-26 07:48:00,1.5043,1.5043,1.50415,1.5042,66000000.0
2009-11-26 07:49:00,1.50425,1.50425,1.504,1.504,68900000.0
2009-11-26 07:50:00,1.504,1.50405,1.5039,1.50395,66000000.0
2009-11-26 07:51:00,1.5039,1.504,1.5038,1.50385,89500000.0
2009-11-26 07:52:00,1.5039,1.50395,1.50385,1.5039,27800000.0
2009-11-26 07:53:00,1.50395,1.50415,1.5039,1.5041,57200000.0
2009-11-26 07:54:00,1.50415,1.5043,1.5041,1.5041,56300000.0
2009-11-26 07:55:00,1.50415,1.50425,1.5041,1.5042,53200000.0
2009-11-26 07:56:00,1.5042,1.5042,1.50415,1.5042,103000000.0
2009-11-26 07:57:00,1.50425,1.50425,1.50405,1.50405,102500000.0
2009-11-26 07:58:00,1.50405,1.50415,1.504,1.50415,63500000.0
2009-11-26 07:59:00,1.50415,1.50415,1.50405,1.50415,69400000.0
2009-11-26 08:00:00,1.50415,1.50415,1.50405,1.5041,100300000.0
2009-11-26 08:01:00,1.50405,1.50435,1.50405,1.50435,117700001.0
2009-11-26 08:02:00,1.5043,1.50435,1.5042,1.5043,60300000.0
2009-11-26 08:03:00,1.5043,1.5044,1.5043,1.50435,125500000.0
2009-11-26 08:04:00,1.5044,1.5045,1.50425,1.50435,81600000.0
2009-11-26 08:05:00,1.50435,1.50465,1.50435,1.5046,131300000.0
2009-11-26 08:06:00,1.5046,1.5053,1.5046,1.5053,293600000.0
2009-11-26 08:07:00,1.50525,1.5055,1.50525,1.5055,77600000.0
2009-11-26 08:08:00,1.50555,1.50575,1.50545,1.5057,212199999.0
2009-11-26 08:09:00,1.50585,1.50675,1.5057,1.5066,473500000.0
2009-11-26 08:10:00,1.50655,1.5066,1.50615,1.5062,261900000.0
2009-11-26 08:11:00,1.50625,1.50625,1.50605,1.5061,373700000.0
2009-11-26 08:12:00,1.50615,1.5062,1.5058,1.5058,238500000.0
2009-11-26 08:13:00,1.50575,1.50575,1.5055,1.50565,146900000.0
2009-11-26 08:14:00,1.50565,1.5057,1.5055,1.50555,194300000.0
2009-11-26 08:15:00,1.5055,1.5059,1.5055,1.50575,164600000.0
2009-11-26 08:16:00,1.50575,1.50585,1.5057,1.5058,155700000.0
2009-11-26 08:17:00,1.50575,1.50575,1.50555,1.5056,218100000.0
2009-11-26 08:18:00,1.5056,1.50575,1.50555,1.50565,105800000.0
2009-11-26 08:19:00,1.50565,1.5057,1.5052,1.50525,159800000.0
2009-11-26 08:20:00,1.50525,1.50525,1.5049,1.5049,112200000.0
2009-11-26 08:21:00,1.5049,1.5053,1.5048,1.5052,211400000.0
2009-11-26 08:22:00,1.5052,1.50535,1.5052,1.5053,169800000.0
2009-11-26 08:23:00,1.5053,1.5055,1.5053,1.5054,118000000.0
2009-11-26 08:24:00,1.50535,1.50545,1.50535,1.5054,38800000.0
2009-11-26 08:25:00,1.5054,1.50565,1.50535,1.50545,76500000.0
2009-11-26 08:26:00,1.5054,1.50545,1.50525,1.5053,50100000.0
2009-11-26 08:27:00,1.5053,1.5054,1.50515,1.5052,59300000.0
2009-11-26 08:28:00,1.50515,1.50515,1.50495,1.505,130100000.0
2009-11-26 08:29:00,1.505,1.50515,1.505,1.5051,206800000.0
2009-11-26 08:30:00,1.50505,1.50525,1.50495,1.5051,178400000.0
2009-11-26 08:31:00,1.5051,1.50515,1.5051,1.5051,154200000.0
2009-11-26 08:32:00,1.50515,1.50525,1.505,1.50515,289400000.0
2009-11-26 08:33:00,1.5051,1.50545,1.5051,1.50535,187400000.0
2009-11-26 08:34:00,1.50535,1.50535,1.505,1.505,91000000.0
2009-11-26 08:35:00,1.505,1.5055,1.50495,1.5055,159800000.0
2009-11-26 08:36:00,1.5055,1.5055,1.50515,1.50545,139900000.0
2009-11-26 08:37:00,1.50545,1.50555,1.50535,1.5055,213100000.0
2009-11-26 08:38:00,1.5055,1.5057,1.5055,1.5057,156900000.0
2009-11-26 08:39:00,1.5058,1.5058,1.5057,1.5057,54500000.0
2009-11-26 08:40:00,1.5057,1.5058,1.5055,1.50565,179000000.0
2009-11-26 08:41:00,1.50565,1.50575,1.5054,1.5057,245100000.0
2009-11-26 08:42:00,1.5057,1.50585,1.5057,1.50585,148300000.0
2009-11-26 08:43:00,1.50585,1.50605,1.5058,1.506,226800000.0
2009-11-26 08:44:00,1.506,1.506,1.5055,1.5057,142700000.0
2009-11-26 08:45:00,1.5057,1.5058,1.50555,1.5057,138700000.0
2009-11-26 08:46:00,1.5057,1.50595,1.50565,1.5058,102400000.0
2009-11-26 08:47:00,1.5058,1.506,1.5057,1.5059,253200000.0
2009-11-26 08:48:00,1.5059,1.50615,1.5057,1.50605,226300000.0
2009-11-26 08:49:00,1.506,1.50655,1.50595,1.50655,312600001.0
2009-11-26 08:50:00,1.50655,1.5067,1.50625,1.5066,185300000.0
2009-11-26 08:51:00,1.5066,1.50675,1.5064,1.50665,214000000.0
2009-11-26 08:52:00,1.50665,1.5071,1.50655,1.5071,419000000.0
2009-11-26 08:53:00,1.50725,1.5081,1.50725,1.508,551800000.0
2009-11-26 08:54:00,1.508,1.5116,1.5077,1.5107,564900000.0
2009-11-26 08:55:00,1.5107,1.5107,1.5083,1.5085,409600000.0
2009-11-26 08:56:00,1.50855,1.50925,1.5073,1.509,425800000.0
2009-11-26 08:57:00,1.50925,1.50985,1.5088,1.50895,294100000.0
2009-11-26 08:58:00,1.50895,1.509,1.5086,1.5088,217300000.0
2009-11-26 08:59:00,1.5088,1.51055,1.50785,1.5101,245800000.0
2009-11-26 09:00:00,1.5104,1.51055,1.5096,1.50995,439000000.0
2009-11-26 09:01:00,1.5099,1.5104,1.5099,1.51005,292700000.0
2009-11-26 09:02:00,1.5097,1.5103,1.5096,1.5103,193900000.0
2009-11-26 09:03:00,1.5103,1.5103,1.50935,1.50975,279000000.0
2009-11-26 09:04:00,1.50985,1.50995,1.50945,1.5095,255100000.0
2009-11-26 09:05:00,1.5095,1.5096,1.50935,1.50945,149100000.0
2009-11-26 09:06:00,1.5094,1.51095,1.5092,1.51095,182900000.0
2009-11-26 09:07:00,1.51125,1.51145,1.5106,1.5109,204700000.0
2009-11-26 09:08:00,1.51085,1.511,1.5106,1.511,142900000.0
2009-11-26 09:09:00,1.511,1.51125,1.51055,1.51055,153200000.0
2009-11-26 09:10:00,1.5106,1.5111,1.51055,1.51105,123200000.0
2009-11-26 09:11:00,1.51095,1.51115,1.51085,1.51095,108800000.0
2009-11-26 09:12:00,1.511,1.51115,1.5108,1.5109,154200000.0
2009-11-26 09:13:00,1.5109,1.511,1.5106,1.5107,162400000.0
2009-11-26 09:14:00,1.51075,1.511,1.51075,1.51095,154300000.0
2009-11-26 09:15:00,1.511,1.51105,1.5108,1.51095,385800000.0
2009-11-26 09:16:00,1.51095,1.51235,1.51075,1.51175,524000000.0
2009-11-26 09:17:00,1.5117,1.5121,1.51135,1.51175,623200000.0
2009-11-26 09:18:00,1.51175,1.5118,1.51145,1.51165,423100000.0
2009-11-26 09:19:00,1.5116,1.5119,1.5116,1.51175,132500000.0
2009-11-26 09:20:00,1.51175,1.5119,1.5114,1.5114,139700000.0
2009-11-26 09:21:00,1.5116,1.5117,1.5109,1.5109,238400000.0
2009-11-26 09:22:00,1.5109,1.5112,1.51055,1.51085,226700000.0
2009-11-26 09:23:00,1.511,1.5111,1.51065,1.5108,177200000.0
2009-11-26 09:24:00,1.5108,1.5109,1.51055,1.51055,180100000.0
2009-11-26 09:25:00,1.51055,1.51085,1.5104,1.5108,197700000.0
2009-11-26 09:26:00,1.5108,1.51125,1.5107,1.51115,241100000.0
2009-11-26 09:27:00,1.51115,1.51135,1.5111,1.5112,450199998.0
2009-11-26 09:28:00,1.51125,1.5132,1.51125,1.5123,560800001.0
2009-11-26 09:29:00,1.5123,1.51295,1.5123,1.5128,302600000.0
2009-11-26 09:30:00,1.5127,1.51275,1.51185,1.5119,171500000.0
2009-11-26 09:31:00,1.5121,1.51255,1.51195,1.5122,208000000.0
2009-11-26 09:32:00,1.5122,1.5122,1.51145,1.5119,200000000.0
2009-11-26 09:33:00,1.51185,1.51185,1.5114,1.51165,210500000.0
2009-11-26 09:34:00,1.51165,1.51165,1.5113,1.51155,251900000.0
2009-11-26 09:35:00,1.51155,1.512,1.5115,1.5118,182000000.0
2009-11-26 09:36:00,1.5118,1.5119,1.51155,1.51175,224500000.0
2009-11-26 09:37:00,1.51175,1.51175,1.5116,1.5116,153200000.0
2009-11-26 09:38:00,1.5116,1.51165,1.51125,1.5113,270400000.0
2009-11-26 09:39:00,1.5113,1.5114,1.51085,1.5109,340400000.0
2009-11-26 09:40:00,1.5109,1.51195,1.51085,1.51195,281800000.0
2009-11-26 09:41:00,1.5119,1.512,1.5114,1.5116,203600000.0
2009-11-26 09:42:00,1.5116,1.51165,1.51105,1.5113,191600000.0
2009-11-26 09:43:00,1.5113,1.51155,1.51125,1.5115,228400000.0
2009-11-26 09:44:00,1.5115,1.5115,1.51115,1.51125,137200000.0
2009-11-26 09:45:00,1.51125,1.51135,1.5111,1.51115,185400000.0
2009-11-26 09:46:00,1.51115,1.51135,1.511,1.51125,143600000.0
2009-11-26 09:47:00,1.51125,1.51135,1.51075,1.51115,125800000.0
2009-11-26 09:48:00,1.51105,1.5113,1.51075,1.5109,222300000.0
2009-11-26 09:49:00,1.5109,1.51105,1.51085,1.51095,274300000.0
2009-11-26 09:50:00,1.51095,1.5112,1.5109,1.51095,225800000.0
2009-11-26 09:51:00,1.51095,1.51095,1.51075,1.5109,191900000.0
2009-11-26 09:52:00,1.51085,1.51085,1.5106,1.5106,143000000.0
2009-11-26 09:53:00,1.51065,1.51065,1.51045,1.5105,94600000.0
2009-11-26 09:54:00,1.5105,1.51055,1.51035,1.5105,300500000.0
2009-11-26 09:55:00,1.5105,1.5106,1.51035,1.51035,234200000.0
2009-11-26 09:56:00,1.51035,1.51045,1.5102,1.5103,277500000.0
2009-11-26 09:57:00,1.51035,1.51035,1.5102,1.5102,147500000.0
2009-11-26 09:58:00,1.51025,1.5105,1.5102,1.5104,139800000.0
2009-11-26 09:59:00,1.5104,1.51045,1.51025,1.5104,100400000.0
2009-11-26 10:00:00,1.51035,1.51055,1.5103,1.51055,176800000.0
2009-11-26 10:01:00,1.51055,1.51065,1.5105,1.51055,197200000.0
2009-11-26 10:02:00,1.51055,1.51065,1.5105,1.5106,159800000.0
2009-11-26 10:03:00,1.5106,1.51065,1.51055,1.51055,120100000.0
2009-11-26 10:04:00,1.51055,1.51075,1.51055,1.51065,187800000.0
2009-11-26 10:05:00,1.51065,1.5107,1.51045,1.5106,181000000.0
2009-11-26 10:06:00,1.51075,1.51075,1.5103,1.5104,240400000.0
2009-11-26 10:07:00,1.5104,1.5105,1.51015,1.5104,300500000.0
2009-11-26 10:08:00,1.5104,1.5104,1.5102,1.51035,331400000.0
2009-11-26 10:09:00,1.51035,1.5104,1.51,1.51005,352100000.0
2009-11-26 10:10:00,1.51005,1.5101,1.50985,1.51,280700000.0
2009-11-26 10:11:00,1.51,1.5101,1.5099,1.51,272500000.0
2009-11-26 10:12:00,1.51,1.51005,1.50985,1.50995,249400000.0
2009-11-26 10:13:00,1.50995,1.51,1.50985,1.50995,194800000.0
2009-11-26 10:14:00,1.50995,1.51005,1.50975,1.50975,248800000.0
2009-11-26 10:15:00,1.50975,1.50995,1.5097,1.50995,222700000.0
2009-11-26 10:16:00,1.50995,1.5102,1.50975,1.5101,156900000.0
2009-11-26 10:17:00,1.5101,1.5103,1.5101,1.51015,199400000.0
2009-11-26 10:18:00,1.51015,1.5102,1.51,1.5101,204500000.0
2009-11-26 10:19:00,1.5101,1.5103,1.5101,1.51025,228400000.0
2009-11-26 10:20:00,1.51025,1.51025,1.5101,1.5101,127000000.0
2009-11-26 10:21:00,1.51015,1.51015,1.5098,1.5101,159000000.0
2009-11-26 10:22:00,1.5101,1.51015,1.50995,1.51005,285200000.0
2009-11-26 10:23:00,1.51005,1.5102,1.51005,1.51015,114300000.0
2009-11-26 10:24:00,1.5101,1.5101,1.5099,1.5099,171500000.0
2009-11-26 10:25:00,1.50985,1.50995,1.5097,1.5099,233800000.0
2009-11-26 10:26:00,1.5099,1.5101,1.50975,1.5098,221200000.0
2009-11-26 10:27:00,1.5098,1.5099,1.50975,1.50985,242700000.0
2009-11-26 10:28:00,1.50985,1.50995,1.50965,1.50965,262300000.0
2009-11-26 10:29:00,1.50965,1.5098,1.50965,1.5097,181400000.0
2009-11-26 10:30:00,1.5097,1.51015,1.5097,1.5101,189200000.0
2009-11-26 10:31:00,1.5101,1.51015,1.5099,1.51005,146700000.0
2009-11-26 10:32:00,1.51005,1.51015,1.50995,1.51,134400000.0
2009-11-26 10:33:00,1.51,1.51005,1.51,1.51,128300000.0
2009-11-26 10:34:00,1.51,1.51,1.5099,1.5099,115100000.0
2009-11-26 10:35:00,1.5099,1.51,1.50975,1.50975,232300000.0
2009-11-26 10:36:00,1.50975,1.50995,1.50975,1.5099,387500000.0
2009-11-26 10:37:00,1.50995,1.51,1.50975,1.5098,355500000.0
2009-11-26 10:38:00,1.5098,1.5099,1.5095,1.5099,401299997.0
2009-11-26 10:39:00,1.5099,1.50995,1.5096,1.50965,311400000.0
2009-11-26 10:40:00,1.50965,1.50965,1.50945,1.50955,412100000.0
2009-11-26 10:41:00,1.5096,1.50965,1.50945,1.50945,337100000.0
2009-11-26 10:42:00,1.50945,1.50955,1.50925,1.50935,284900000.0
2009-11-26 10:43:00,1.50935,1.5095,1.5093,1.50945,177900000.0
2009-11-26 10:44:00,1.50945,1.50955,1.5094,1.50945,294000000.0
2009-11-26 10:45:00,1.50945,1.50955,1.50945,1.5095,260500000.0
2009-11-26 10:46:00,1.5095,1.50955,1.50945,1.50945,240600000.0
2009-11-26 10:47:00,1.50945,1.5095,1.50935,1.50935,242000000.0
2009-11-26 10:48:00,1.50935,1.50945,1.50935,1.50935,166900000.0
2009-11-26 10:49:00,1.50935,1.50945,1.5093,1.50935,402000000.0
2009-11-26 10:50:00,1.5094,1.50945,1.5093,1.50935,294200000.0
2009-11-26 10:51:00,1.5093,1.5093,1.50915,1.5092,141800000.0
2009-11-26 10:52:00,1.5092,1.5092,1.50905,1.5092,228000000.0
2009-11-26 10:53:00,1.5092,1.50925,1.5091,1.5092,299700000.0
2009-11-26 10:54:00,1.5092,1.5092,1.5091,1.50915,120500000.0
2009-11-26 10:55:00,1.50915,1.50915,1.509,1.50905,65800000.0
2009-11-26 10:56:00,1.50905,1.5091,1.509,1.50905,189200000.0
2009-11-26 10:57:00,1.50905,1.50915,1.50905,1.5091,232000000.0
2009-11-26 10:58:00,1.5091,1.5091,1.50895,1.50895,142000000.0
2009-11-26 10:59:00,1.50895,1.509,1.5089,1.509,79100000.0
2009-11-26 11:00:00,1.509,1.509,1.5089,1.50895,326800000.0
2009-11-26 11:01:00,1.50895,1.509,1.50885,1.50895,339600000.0
2009-11-26 11:02:00,1.509,1.509,1.509,1.509,285900000.0
2009-11-26 11:03:00,1.509,1.50915,1.509,1.5091,136900000.0
2009-11-26 11:04:00,1.50915,1.5094,1.50915,1.5093,347300000.0
2009-11-26 11:05:00,1.5093,1.5093,1.50905,1.50905,402500000.0
2009-11-26 11:06:00,1.50905,1.50935,1.50905,1.50915,108800000.0
2009-11-26 11:07:00,1.50915,1.50915,1.5091,1.50915,95200000.0
2009-11-26 11:08:00,1.50915,1.50915,1.50905,1.5091,113600000.0
2009-11-26 11:09:00,1.5091,1.50915,1.50905,1.5091,388200000.0
2009-11-26 11:10:00,1.5091,1.50925,1.509,1.50915,437800000.0
2009-11-26 11:11:00,1.50915,1.5093,1.5091,1.5093,330900000.0
2009-11-26 11:12:00,1.5092,1.50935,1.50915,1.50925,379700000.0
2009-11-26 11:13:00,1.50925,1.5093,1.50905,1.50915,436500000.0
2009-11-26 11:14:00,1.5091,1.50925,1.50905,1.5091,273100000.0
2009-11-26 11:15:00,1.5091,1.5091,1.5089,1.50905,264100000.0
2009-11-26 11:16:00,1.50905,1.50905,1.50895,1.50895,293400000.0
2009-11-26 11:17:00,1.50895,1.50905,1.50895,1.50905,332200000.0
2009-11-26 11:18:00,1.50905,1.5091,1.5089,1.5089,424700000.0
2009-11-26 11:19:00,1.5089,1.50905,1.50855,1.50865,439800000.0
2009-11-26 11:20:00,1.50865,1.50865,1.50815,1.5083,380100000.0
2009-11-26 11:21:00,1.5083,1.5085,1.50825,1.5084,298400000.0
2009-11-26 11:22:00,1.50845,1.50865,1.50835,1.50845,586700000.0
2009-11-26 11:23:00,1.50855,1.5086,1.5084,1.50845,293400000.0
2009-11-26 11:24:00,1.50855,1.50855,1.50835,1.50845,367900000.0
2009-11-26 11:25:00,1.50845,1.5086,1.50835,1.5085,388500000.0
2009-11-26 11:26:00,1.5085,1.5086,1.50845,1.5085,362100000.0
2009-11-26 11:27:00,1.5085,1.50865,1.50845,1.50845,282700000.0
2009-11-26 11:28:00,1.5085,1.5087,1.5084,1.50855,318700000.0
2009-11-26 11:29:00,1.50855,1.50865,1.5084,1.50855,352900000.0
2009-11-26 11:30:00,1.5086,1.5086,1.5084,1.5084,241400000.0
2009-11-26 11:31:00,1.5084,1.5086,1.5084,1.50845,243400000.0
2009-11-26 11:32:00,1.50845,1.5086,1.50835,1.50855,293900000.0
2009-11-26 11:33:00,1.50855,1.50855,1.5085,1.5085,163900000.0
2009-11-26 11:34:00,1.50855,1.50855,1.50845,1.5085,322600000.0
2009-11-26 11:35:00,1.50855,1.50855,1.5085,1.5085,232700000.0
2009-11-26 11:36:00,1.5085,1.50855,1.50845,1.5085,258700000.0
2009-11-26 11:37:00,1.50855,1.50865,1.5085,1.5085,264300000.0
2009-11-26 11:38:00,1.5085,1.50865,1.5085,1.50855,338200000.0
2009-11-26 11:39:00,1.50855,1.5086,1.5085,1.50855,228600000.0
2009-11-26 11:40:00,1.5086,1.5087,1.5085,1.5085,138700000.0
2009-11-26 11:41:00,1.5085,1.50855,1.5084,1.5084,316300000.0
2009-11-26 11:42:00,1.5084,1.50865,1.50835,1.50835,356400000.0
2009-11-26 11:43:00,1.50835,1.50845,1.5083,1.50835,438500000.0
2009-11-26 11:44:00,1.50835,1.5084,1.50835,1.5084,329400000.0
2009-11-26 11:45:00,1.5084,1.50855,1.50835,1.50855,347700000.0
2009-11-26 11:46:00,1.50855,1.50855,1.5084,1.50845,273700000.0
2009-11-26 11:47:00,1.50845,1.5086,1.50835,1.50855,367400000.0
2009-11-26 11:48:00,1.5086,1.50865,1.50845,1.50845,319400000.0
2009-11-26 11:49:00,1.50845,1.50855,1.5084,1.5085,374300000.0
2009-11-26 11:50:00,1.50855,1.50855,1.5084,1.5084,191200000.0
2009-11-26 11:51:00,1.5084,1.50845,1.5083,1.50845,328600000.0
2009-11-26 11:52:00,1.50845,1.50845,1.5083,1.5083,344700000.0
2009-11-26 11:53:00,1.5083,1.50835,1.50825,1.5083,178600000.0
2009-11-26 11:54:00,1.50835,1.50835,1.50835,1.50835,129000000.0
2009-11-26 11:55:00,1.50835,1.5084,1.50835,1.50835,257800000.0
2009-11-26 11:56:00,1.50835,1.50855,1.50825,1.50835,487000000.0
2009-11-26 11:57:00,1.50835,1.50845,1.5083,1.5084,308400000.0
2009-11-26 11:58:00,1.5084,1.50845,1.50835,1.50835,197000000.0
2009-11-26 11:59:00,1.50835,1.5084,1.5083,1.5084,280900000.0
2009-11-26 12:00:00,1.5084,1.50845,1.5083,1.50835,285300000.0
2009-11-26 12:01:00,1.50835,1.50845,1.50835,1.50835,322500000.0
2009-11-26 12:02:00,1.5083,1.50845,1.5083,1.50845,316000000.0
2009-11-26 12:03:00,1.5084,1.50855,1.50835,1.50845,143900000.0
2009-11-26 12:04:00,1.50845,1.50845,1.5083,1.50835,197200000.0
2009-11-26 12:05:00,1.50835,1.50845,1.5083,1.5084,426000000.0
2009-11-26 12:06:00,1.5084,1.5084,1.5082,1.5082,521800000.0
2009-11-26 12:07:00,1.5082,1.5083,1.50815,1.5083,295100000.0
2009-11-26 12:08:00,1.5083,1.5083,1.50825,1.50825,187400000.0
2009-11-26 12:09:00,1.50825,1.50845,1.50825,1.5084,204700000.0
2009-11-26 12:10:00,1.5084,1.50845,1.50825,1.5083,250800000.0
2009-11-26 12:11:00,1.5083,1.5084,1.50815,1.50815,566800000.0
2009-11-26 12:12:00,1.50815,1.50845,1.50815,1.50845,416200000.0
2009-11-26 12:13:00,1.50845,1.50845,1.50835,1.50835,371600000.0
2009-11-26 12:14:00,1.50835,1.50835,1.5082,1.5082,299200000.0
2009-11-26 12:15:00,1.50825,1.50835,1.50815,1.50825,427200000.0
2009-11-26 12:16:00,1.50825,1.50825,1.50815,1.5082,216700000.0
2009-11-26 12:17:00,1.5082,1.5082,1.5082,1.5082,104800000.0
2009-11-26 12:18:00,1.5082,1.50825,1.5082,1.5082,322600000.0
2009-11-26 12:19:00,1.5082,1.50825,1.5082,1.50825,392100000.0
2009-11-26 12:20:00,1.50825,1.50825,1.50815,1.5082,401700000.0
2009-11-26 12:21:00,1.50825,1.50825,1.50815,1.5082,482000000.0
2009-11-26 12:22:00,1.5082,1.5085,1.5082,1.5085,324900000.0
2009-11-26 12:23:00,1.50845,1.50865,1.5084,1.50855,343800000.0
2009-11-26 12:24:00,1.50855,1.5086,1.5084,1.5085,211900000.0
2009-11-26 12:25:00,1.50845,1.5085,1.5084,1.5085,256000000.0
2009-11-26 12:26:00,1.50845,1.5085,1.5084,1.50845,109700000.0
2009-11-26 12:27:00,1.50845,1.5085,1.5084,1.5084,180100000.0
2009-11-26 12:28:00,1.5084,1.5084,1.50835,1.50835,66400000.0
2009-11-26 12:29:00,1.50835,1.50835,1.5083,1.5083,116900000.0
2009-11-26 12:30:00,1.50835,1.5084,1.5083,1.50835,190400000.0
2009-11-26 12:31:00,1.50835,1.50845,1.50835,1.50835,272200000.0
2009-11-26 12:32:00,1.50835,1.5084,1.50835,1.50835,210800000.0
2009-11-26 12:33:00,1.50835,1.50845,1.50835,1.50835,244100000.0
2009-11-26 12:34:00,1.50835,1.5084,1.50835,1.5084,101600000.0
2009-11-26 12:35:00,1.5084,1.5084,1.5084,1.5084,96100000.0
2009-11-26 12:36:00,1.5084,1.50845,1.5084,1.50845,99200000.0
2009-11-26 12:37:00,1.50845,1.50845,1.50835,1.5084,80800000.0
2009-11-26 12:38:00,1.5084,1.5084,1.5084,1.5084,20800000.0
2009-11-26 12:39:00,1.50835,1.5084,1.50835,1.50835,88800000.0
2009-11-26 12:40:00,1.50835,1.5085,1.50835,1.50845,227600000.0
2009-11-26 12:41:00,1.50845,1.50845,1.50835,1.50835,118500000.0
2009-11-26 12:42:00,1.50835,1.50835,1.50825,1.50835,237000000.0
2009-11-26 12:43:00,1.50835,1.50835,1.50835,1.50835,30100000.0
2009-11-26 12:44:00,1.50835,1.5084,1.50835,1.5084,71100000.0
2009-11-26 12:45:00,1.5084,1.5084,1.50835,1.5084,144600000.0
2009-11-26 12:46:00,1.5084,1.50845,1.5083,1.50845,75000000.0
2009-11-26 12:47:00,1.50845,1.5085,1.5084,1.50845,147400000.0
2009-11-26 12:48:00,1.50845,1.50855,1.50845,1.5085,304200000.0
2009-11-26 12:49:00,1.50845,1.5085,1.50835,1.5084,218000000.0
2009-11-26 12:50:00,1.5084,1.50855,1.50835,1.50845,252300000.0
2009-11-26 12:51:00,1.50845,1.50845,1.5084,1.5084,100900000.0
2009-11-26 12:52:00,1.5084,1.5085,1.5084,1.50845,210800000.0
2009-11-26 12:53:00,1.50845,1.50855,1.5084,1.5085,201100000.0
2009-11-26 12:54:00,1.5085,1.5085,1.5084,1.5084,117000000.0
2009-11-26 12:55:00,1.50845,1.50845,1.5084,1.5084,263600000.0
2009-11-26 12:56:00,1.5084,1.50855,1.50835,1.5085,293700000.0
2009-11-26 12:57:00,1.5085,1.50855,1.50845,1.5085,302000000.0
2009-11-26 12:58:00,1.5085,1.5086,1.5085,1.5085,303100000.0
2009-11-26 12:59:00,1.5085,1.5086,1.5085,1.5085,333000000.0
2009-11-26 13:00:00,1.5085,1.50865,1.5085,1.5086,450700000.0
2009-11-26 13:01:00,1.5086,1.50865,1.5085,1.50865,539700002.0
2009-11-26 13:02:00,1.50865,1.5087,1.5085,1.5086,327600000.0
2009-11-26 13:03:00,1.5086,1.5086,1.5085,1.5085,257700000.0
2009-11-26 13:04:00,1.50845,1.5086,1.50845,1.50855,247700000.0
2009-11-26 13:05:00,1.5086,1.5086,1.50845,1.5085,232800000.0
2009-11-26 13:06:00,1.50845,1.50855,1.50845,1.5085,310600000.0
2009-11-26 13:07:00,1.5085,1.5086,1.50845,1.50855,139400000.0
2009-11-26 13:08:00,1.50855,1.5086,1.50855,1.5086,69900000.0
2009-11-26 13:09:00,1.50855,1.50855,1.5085,1.50855,68800000.0
2009-11-26 13:10:00,1.50855,1.5086,1.50855,1.50855,138200000.0
2009-11-26 13:11:00,1.50855,1.50855,1.5084,1.5084,294000000.0
2009-11-26 13:12:00,1.5084,1.5084,1.50835,1.50835,62500000.0
2009-11-26 13:13:00,1.50835,1.50835,1.5083,1.50835,146900000.0
2009-11-26 13:14:00,1.50835,1.50835,1.50825,1.5083,315400000.0
2009-11-26 13:15:00,1.5083,1.50835,1.5083,1.5083,45600000.0
2009-11-26 13:16:00,1.5083,1.50835,1.50825,1.5083,131200000.0
2009-11-26 13:17:00,1.5083,1.50845,1.5083,1.50835,242400000.0
2009-11-26 13:18:00,1.50835,1.50835,1.50825,1.50825,124800000.0
2009-11-26 13:19:00,1.50825,1.5083,1.50825,1.50825,84400000.0
2009-11-26 13:20:00,1.50825,1.5083,1.50825,1.5083,209200000.0
2009-11-26 13:21:00,1.5083,1.50845,1.5083,1.5084,196900000.0
2009-11-26 13:22:00,1.5084,1.5084,1.50835,1.5084,109000000.0
2009-11-26 13:23:00,1.5084,1.5084,1.50835,1.50835,54400000.0
2009-11-26 13:24:00,1.5084,1.5084,1.5083,1.5083,229600000.0
2009-11-26 13:25:00,1.50835,1.50835,1.5083,1.50835,185800000.0
2009-11-26 13:26:00,1.50835,1.5084,1.5083,1.50835,95700000.0
2009-11-26 13:27:00,1.5084,1.5084,1.5083,1.50835,96000000.0
2009-11-26 13:28:00,1.50835,1.5084,1.5083,1.50835,79400000.0
2009-11-26 13:29:00,1.50835,1.5085,1.50835,1.5085,138200000.0
2009-11-26 13:30:00,1.5085,1.5087,1.5085,1.50855,161000000.0
2009-11-26 13:31:00,1.5086,1.5086,1.5085,1.5085,142600000.0
2009-11-26 13:32:00,1.50855,1.50855,1.5085,1.50855,224800000.0
2009-11-26 13:33:00,1.50855,1.50855,1.5085,1.5085,114100000.0
2009-11-26 13:34:00,1.5085,1.5085,1.50845,1.50845,121800000.0
2009-11-26 13:35:00,1.50845,1.5085,1.5084,1.50845,183500000.0
2009-11-26 13:36:00,1.50845,1.5085,1.50835,1.5085,400000000.0
2009-11-26 13:37:00,1.50845,1.5085,1.5083,1.50835,402599995.0
2009-11-26 13:38:00,1.50835,1.50845,1.5083,1.50835,333800000.0
2009-11-26 13:39:00,1.50845,1.50845,1.5084,1.50845,50000000.0
2009-11-26 13:40:00,1.50845,1.50845,1.50835,1.50835,122000000.0
2009-11-26 13:41:00,1.50835,1.50845,1.5083,1.50845,183599998.0
2009-11-26 13:42:00,1.50845,1.50845,1.5084,1.5084,45000000.0
2009-11-26 13:43:00,1.5084,1.50845,1.5084,1.50845,57200000.0
2009-11-26 13:44:00,1.50845,1.50845,1.5084,1.5084,45600000.0
2009-11-26 13:45:00,1.5084,1.50845,1.5084,1.50845,70200000.0
2009-11-26 13:46:00,1.50845,1.5085,1.5084,1.50845,88600000.0
2009-11-26 13:47:00,1.50845,1.5085,1.5084,1.5084,135200000.0
2009-11-26 13:48:00,1.5084,1.50845,1.5084,1.5084,47000000.0
2009-11-26 13:49:00,1.5084,1.50845,1.5084,1.5084,123200000.0
2009-11-26 13:50:00,1.5084,1.50845,1.5083,1.5084,180200000.0
2009-11-26 13:51:00,1.50845,1.5085,1.5084,1.5085,34000000.0
2009-11-26 13:52:00,1.50845,1.5085,1.5084,1.50845,622500000.0
2009-11-26 13:53:00,1.5084,1.5085,1.50835,1.5084,458600000.0
2009-11-26 13:54:00,1.5084,1.50845,1.5083,1.50835,438300000.0
2009-11-26 13:55:00,1.50835,1.5084,1.50825,1.5084,172800000.0
2009-11-26 13:56:00,1.50845,1.50845,1.5084,1.5084,61000000.0
2009-11-26 13:57:00,1.50845,1.5085,1.5083,1.5084,276600000.0
2009-11-26 13:58:00,1.50845,1.50845,1.5084,1.50845,187600000.0
2009-11-26 13:59:00,1.50845,1.50845,1.5084,1.5084,166700000.0
2009-11-26 14:00:00,1.5084,1.5084,1.5083,1.5083,365200000.0
2009-11-26 14:01:00,1.5083,1.50835,1.50825,1.50835,435100000.0
2009-11-26 14:02:00,1.50835,1.50835,1.5083,1.50835,223500000.0
2009-11-26 14:03:00,1.50835,1.50835,1.5083,1.5083,385500000.0
2009-11-26 14:04:00,1.5083,1.50835,1.50825,1.50835,441000000.0
2009-11-26 14:05:00,1.5083,1.50835,1.50825,1.50825,332200001.0
2009-11-26 14:06:00,1.50825,1.5084,1.50825,1.50835,463200000.0
2009-11-26 14:07:00,1.5084,1.5084,1.50835,1.50835,245200000.0
2009-11-26 14:08:00,1.50835,1.5084,1.50835,1.5084,309100000.0
2009-11-26 14:09:00,1.5084,1.5084,1.50835,1.5084,446400001.0
2009-11-26 14:10:00,1.5084,1.5084,1.508,1.50805,675000000.0
2009-11-26 14:11:00,1.50805,1.50825,1.508,1.5081,450400001.0
2009-11-26 14:12:00,1.5081,1.5082,1.50795,1.5081,398100000.0
2009-11-26 14:13:00,1.5081,1.5081,1.50785,1.50795,382200000.0
2009-11-26 14:14:00,1.50795,1.508,1.5078,1.50795,460400000.0
2009-11-26 14:15:00,1.50795,1.508,1.5077,1.50775,594500001.0
2009-11-26 14:16:00,1.50775,1.50785,1.50775,1.50785,396300000.0
2009-11-26 14:17:00,1.50785,1.5079,1.5078,1.5078,428200000.0
2009-11-26 14:18:00,1.5078,1.50795,1.5078,1.50795,274900000.0
2009-11-26 14:19:00,1.50795,1.50795,1.5078,1.50785,152200000.0
2009-11-26 14:20:00,1.50785,1.50795,1.5078,1.5078,273400000.0
2009-11-26 14:21:00,1.50775,1.50795,1.5076,1.5077,455099999.0
2009-11-26 14:22:00,1.50775,1.5079,1.5077,1.50785,80600000.0
2009-11-26 14:23:00,1.5078,1.5078,1.5078,1.5078,41300000.0
2009-11-26 14:24:00,1.5078,1.50785,1.5078,1.5078,146900000.0
2009-11-26 14:25:00,1.5078,1.50785,1.5078,1.5078,94900000.0
2009-11-26 14:26:00,1.5078,1.5078,1.5077,1.5078,586700000.0
2009-11-26 14:27:00,1.5078,1.50785,1.5077,1.50775,285200000.0
2009-11-26 14:28:00,1.50775,1.5078,1.5077,1.50775,343400000.0
2009-11-26 14:29:00,1.50775,1.50785,1.5077,1.5078,253600000.0
2009-11-26 14:30:00,1.5078,1.50785,1.50775,1.50785,154800000.0
2009-11-26 14:31:00,1.50785,1.508,1.50785,1.508,199700000.0
2009-11-26 14:32:00,1.508,1.508,1.5079,1.508,179300000.0
2009-11-26 14:33:00,1.508,1.50805,1.50785,1.5079,424600000.0
2009-11-26 14:34:00,1.5079,1.50805,1.50785,1.50805,195700000.0
2009-11-26 14:35:00,1.50805,1.50805,1.50785,1.50795,396699998.0
2009-11-26 14:36:00,1.5079,1.50815,1.5077,1.5081,238000000.0
2009-11-26 14:37:00,1.5081,1.5084,1.50805,1.50825,586900002.0
2009-11-26 14:38:00,1.50825,1.5085,1.5082,1.5083,399100000.0
2009-11-26 14:39:00,1.5083,1.50885,1.5083,1.5088,283500000.0
2009-11-26 14:40:00,1.50885,1.5093,1.5085,1.50905,738020003.0
2009-11-26 14:41:00,1.50915,1.50945,1.509,1.5092,1098499989.0
2009-11-26 14:42:00,1.5092,1.50985,1.50915,1.50985,757500000.0
2009-11-26 14:43:00,1.5098,1.51065,1.50955,1.51065,683000000.0
2009-11-26 14:44:00,1.51065,1.51075,1.5102,1.51035,649500000.0
2009-11-26 14:45:00,1.51035,1.5105,1.50965,1.5098,404700000.0
2009-11-26 14:46:00,1.5098,1.5098,1.50885,1.5094,352100000.0
2009-11-26 14:47:00,1.5094,1.50945,1.50855,1.50895,233500000.0
2009-11-26 14:48:00,1.50895,1.5095,1.50895,1.50945,394050000.0
2009-11-26 14:49:00,1.5094,1.5097,1.5093,1.50955,296000000.0
2009-11-26 14:50:00,1.5097,1.50975,1.50945,1.5095,312000000.0
2009-11-26 14:51:00,1.5095,1.5098,1.5095,1.5098,553080000.0
2009-11-26 14:52:00,1.50975,1.50995,1.5092,1.50945,589200001.0
2009-11-26 14:53:00,1.50945,1.50985,1.50945,1.5097,521869999.0
2009-11-26 14:54:00,1.50975,1.5101,1.50955,1.5097,380700000.0
2009-11-26 14:55:00,1.5097,1.50985,1.5097,1.5098,332800000.0
2009-11-26 14:56:00,1.5098,1.5098,1.50965,1.50975,85100000.0
2009-11-26 14:57:00,1.50975,1.50975,1.50955,1.5096,136800000.0
2009-11-26 14:58:00,1.5096,1.50965,1.5094,1.5095,331300000.0
2009-11-26 14:59:00,1.50945,1.5097,1.50935,1.5096,307500000.0
2009-11-26 15:00:00,1.5096,1.5098,1.5096,1.5097,323000000.0
2009-11-26 15:01:00,1.5097,1.51015,1.5097,1.5099,262700000.0
2009-11-26 15:02:00,1.50985,1.50995,1.5097,1.5098,197900000.0
2009-11-26 15:03:00,1.50985,1.50985,1.5095,1.5096,198800000.0
2009-11-26 15:04:00,1.50965,1.50975,1.50955,1.5096,193600000.0
2009-11-26 15:05:00,1.5096,1.5098,1.5095,1.5096,294600000.0
2009-11-26 15:06:00,1.5096,1.5096,1.5095,1.50955,404400000.0
2009-11-26 15:07:00,1.50955,1.50965,1.50945,1.50955,382700000.0
2009-11-26 15:08:00,1.5095,1.5096,1.5094,1.50945,404600000.0
2009-11-26 15:09:00,1.5095,1.50975,1.5095,1.50965,194000000.0
2009-11-26 15:10:00,1.5097,1.5098,1.50955,1.5097,224600000.0
2009-11-26 15:11:00,1.5097,1.5097,1.5095,1.5095,132000000.0
2009-11-26 15:12:00,1.5095,1.5095,1.5094,1.5094,164900000.0
2009-11-26 15:13:00,1.50945,1.5096,1.5094,1.50955,106700000.0
2009-11-26 15:14:00,1.50955,1.50965,1.50935,1.50965,297800000.0
2009-11-26 15:15:00,1.5097,1.50975,1.50955,1.50955,208300000.0
2009-11-26 15:16:00,1.5096,1.5096,1.5095,1.50955,79400000.0
2009-11-26 15:17:00,1.50955,1.5099,1.5095,1.50975,160900000.0
2009-11-26 15:18:00,1.50975,1.50975,1.5096,1.5096,36600000.0
2009-11-26 15:19:00,1.5096,1.50975,1.5096,1.5097,160800000.0
2009-11-26 15:20:00,1.5097,1.5097,1.50955,1.50965,105300000.0
2009-11-26 15:21:00,1.50965,1.50965,1.5096,1.50965,98500000.0
2009-11-26 15:22:00,1.50965,1.50965,1.50955,1.50955,182600000.0
2009-11-26 15:23:00,1.50955,1.5096,1.5095,1.5096,275600000.0
2009-11-26 15:24:00,1.5096,1.50965,1.50955,1.50955,189700000.0
2009-11-26 15:25:00,1.50955,1.5096,1.50955,1.5096,180100000.0
2009-11-26 15:26:00,1.5096,1.5096,1.5095,1.50955,136100000.0
2009-11-26 15:27:00,1.50955,1.5096,1.5095,1.50955,94000000.0
2009-11-26 15:28:00,1.50955,1.50965,1.5095,1.50955,125300000.0
2009-11-26 15:29:00,1.50955,1.5096,1.50945,1.50955,135300000.0
2009-11-26 15:30:00,1.50955,1.50955,1.50945,1.5095,178200000.0
2009-11-26 15:31:00,1.5095,1.50985,1.50945,1.50985,68000000.0
2009-11-26 15:32:00,1.50985,1.51065,1.50985,1.5103,628700000.0
2009-11-26 15:33:00,1.5103,1.51035,1.51025,1.5103,191200000.0
2009-11-26 15:34:00,1.51035,1.5104,1.5103,1.51035,137900000.0
2009-11-26 15:35:00,1.51035,1.51035,1.5103,1.5103,41100000.0
2009-11-26 15:36:00,1.5103,1.5105,1.5103,1.5104,77200000.0
2009-11-26 15:37:00,1.51025,1.51045,1.51025,1.5104,164400000.0
2009-11-26 15:38:00,1.5104,1.5105,1.5103,1.5104,114900000.0
2009-11-26 15:39:00,1.5104,1.5104,1.5103,1.51035,72200000.0
2009-11-26 15:40:00,1.51035,1.51045,1.51035,1.5104,54000000.0
2009-11-26 15:41:00,1.5104,1.51045,1.51025,1.5103,147100000.0
2009-11-26 15:42:00,1.5103,1.5104,1.5103,1.51035,44500000.0
2009-11-26 15:43:00,1.51035,1.5104,1.5103,1.5104,44200000.0
2009-11-26 15:44:00,1.5104,1.51045,1.51025,1.51045,151300000.0
2009-11-26 15:45:00,1.5104,1.51055,1.51025,1.5104,105100000.0
2009-11-26 15:46:00,1.5104,1.51045,1.5103,1.51045,91300000.0
2009-11-26 15:47:00,1.51045,1.51045,1.51035,1.51035,19800000.0
2009-11-26 15:48:00,1.51035,1.51045,1.51035,1.5104,37000000.0
2009-11-26 15:49:00,1.51035,1.5104,1.51025,1.51035,93300000.0
2009-11-26 15:50:00,1.51035,1.5104,1.5103,1.5103,147000000.0
2009-11-26 15:51:00,1.51035,1.5105,1.51035,1.5105,153900000.0
2009-11-26 15:52:00,1.5105,1.51065,1.5104,1.51065,104700000.0
2009-11-26 15:53:00,1.5106,1.51075,1.5106,1.5107,141400000.0
2009-11-26 15:54:00,1.51065,1.5108,1.51065,1.51075,172000001.0
2009-11-26 15:55:00,1.5107,1.5107,1.5105,1.5105,137500000.0
2009-11-26 15:56:00,1.5105,1.5106,1.5104,1.5104,57200000.0
2009-11-26 15:57:00,1.5104,1.5107,1.51035,1.5106,253500000.0
2009-11-26 15:58:00,1.5106,1.5107,1.5106,1.5106,54800000.0
2009-11-26 15:59:00,1.5106,1.51065,1.51055,1.5106,59200000.0
2009-11-26 16:00:00,1.5106,1.5107,1.51055,1.5106,49800000.0
2009-11-26 16:01:00,1.51065,1.51065,1.5106,1.51065,28700000.0
2009-11-26 16:02:00,1.51065,1.51065,1.51055,1.51065,52500000.0
2009-11-26 16:03:00,1.51065,1.5107,1.5106,1.5107,46100000.0
2009-11-26 16:04:00,1.5107,1.5107,1.51045,1.5105,35400000.0
2009-11-26 16:05:00,1.51045,1.5105,1.5104,1.5105,99600000.0
2009-11-26 16:06:00,1.5105,1.5107,1.51045,1.5107,96000000.0
2009-11-26 16:07:00,1.5107,1.5107,1.5105,1.5106,84300000.0
2009-11-26 16:08:00,1.5106,1.51065,1.5104,1.51045,78400000.0
2009-11-26 16:09:00,1.5104,1.51055,1.5104,1.51045,62100000.0
2009-11-26 16:10:00,1.5105,1.5105,1.5104,1.5104,53200000.0
2009-11-26 16:11:00,1.51045,1.51045,1.5103,1.51035,20400000.0
2009-11-26 16:12:00,1.5103,1.51045,1.5103,1.5104,132700000.0
2009-11-26 16:13:00,1.5104,1.5105,1.5103,1.51035,40200000.0
2009-11-26 16:14:00,1.5104,1.51045,1.51035,1.51045,56400000.0
2009-11-26 16:15:00,1.5104,1.5104,1.51015,1.51025,120300000.0
2009-11-26 16:16:00,1.51025,1.5105,1.51025,1.5105,122700000.0
2009-11-26 16:17:00,1.51045,1.51055,1.51045,1.5105,57200000.0
2009-11-26 16:18:00,1.5105,1.5105,1.5105,1.5105,15000000.0
2009-11-26 16:19:00,1.5105,1.5105,1.51045,1.5105,46000000.0
2009-11-26 16:20:00,1.5105,1.5105,1.51025,1.5103,71600000.0
2009-11-26 16:21:00,1.5103,1.51035,1.5103,1.5103,77700000.0
2009-11-26 16:22:00,1.51035,1.5104,1.5103,1.51035,80200000.0
2009-11-26 16:23:00,1.51035,1.51035,1.51025,1.5103,120800000.0
2009-11-26 16:24:00,1.5103,1.51035,1.51025,1.5103,245000000.0
2009-11-26 16:25:00,1.5103,1.5104,1.51025,1.5104,182600000.0
2009-11-26 16:26:00,1.5104,1.5104,1.51035,1.5104,38200000.0
2009-11-26 16:27:00,1.5104,1.5104,1.51035,1.51035,62600000.0
2009-11-26 16:28:00,1.51035,1.5104,1.5103,1.51035,112600000.0
2009-11-26 16:29:00,1.51035,1.5104,1.51035,1.5104,46000000.0
2009-11-26 16:30:00,1.5104,1.5104,1.51035,1.51035,83200000.0
2009-11-26 16:31:00,1.51035,1.5105,1.51035,1.5105,46200000.0
2009-11-26 16:32:00,1.51045,1.5105,1.51035,1.51035,68900000.0
2009-11-26 16:33:00,1.51035,1.5104,1.51035,1.51035,24000000.0
2009-11-26 16:34:00,1.51035,1.51045,1.5103,1.51045,182500000.0
2009-11-26 16:35:00,1.51045,1.5105,1.51035,1.51035,116700000.0
2009-11-26 16:36:00,1.5103,1.51035,1.51005,1.5101,245300000.0
2009-11-26 16:37:00,1.5101,1.5101,1.50965,1.50985,269800000.0
2009-11-26 16:38:00,1.50985,1.51,1.50975,1.5099,151500000.0
2009-11-26 16:39:00,1.5099,1.51,1.50985,1.5099,165000000.0
2009-11-26 16:40:00,1.5099,1.51,1.5099,1.5099,107200000.0
2009-11-26 16:41:00,1.5099,1.50995,1.5097,1.50985,215900000.0
2009-11-26 16:42:00,1.50985,1.51005,1.5098,1.51005,257000000.0
2009-11-26 16:43:00,1.5101,1.51015,1.5098,1.5098,269000000.0
2009-11-26 16:44:00,1.50985,1.51015,1.50985,1.5099,167100000.0
2009-11-26 16:45:00,1.5099,1.51015,1.50975,1.5099,287300000.0
2009-11-26 16:46:00,1.50985,1.51,1.5097,1.5098,163000000.0
2009-11-26 16:47:00,1.50975,1.5099,1.5097,1.50985,119700000.0
2009-11-26 16:48:00,1.5099,1.5107,1.5098,1.51045,416920000.0
2009-11-26 16:49:00,1.51045,1.51075,1.51035,1.51035,353800000.0
2009-11-26 16:50:00,1.51025,1.5105,1.51025,1.5103,350000000.0
2009-11-26 16:51:00,1.5103,1.5103,1.51,1.51,228300000.0
2009-11-26 16:52:00,1.51,1.51015,1.51,1.51005,193700000.0
2009-11-26 16:53:00,1.51005,1.5101,1.5098,1.50995,162600000.0
2009-11-26 16:54:00,1.50995,1.51,1.50985,1.50985,231000000.0
2009-11-26 16:55:00,1.50985,1.50995,1.5095,1.50955,256900000.0
2009-11-26 16:56:00,1.50955,1.50955,1.50945,1.5095,299400000.0
2009-11-26 16:57:00,1.50945,1.5096,1.50945,1.50955,302299999.0
2009-11-26 16:58:00,1.50955,1.50965,1.50945,1.5096,309900000.0
2009-11-26 16:59:00,1.50955,1.50965,1.5095,1.50965,261200000.0
2009-11-26 17:00:00,1.50965,1.50995,1.50965,1.50965,273600000.0
2009-11-26 17:01:00,1.5096,1.5097,1.5095,1.50955,197200000.0
2009-11-26 17:02:00,1.50955,1.5096,1.5095,1.50955,157700000.0
2009-11-26 17:03:00,1.50955,1.50965,1.5089,1.50895,303300000.0
2009-11-26 17:04:00,1.5089,1.50915,1.50875,1.5091,218600000.0
2009-11-26 17:05:00,1.5091,1.50915,1.50875,1.5088,166900000.0
2009-11-26 17:06:00,1.50875,1.5088,1.5083,1.50845,183100000.0
2009-11-26 17:07:00,1.50845,1.5088,1.5084,1.50875,292500000.0
2009-11-26 17:08:00,1.5087,1.50885,1.5087,1.50885,118200000.0
2009-11-26 17:09:00,1.50875,1.50895,1.50875,1.50895,86400000.0
2009-11-26 17:10:00,1.50895,1.509,1.5089,1.50895,138300000.0
2009-11-26 17:11:00,1.50895,1.50895,1.50875,1.5089,287200000.0
2009-11-26 17:12:00,1.5089,1.50895,1.5088,1.5089,420000000.0
2009-11-26 17:13:00,1.5089,1.50895,1.5088,1.5088,268400000.0
2009-11-26 17:14:00,1.5088,1.50895,1.50855,1.50865,306300000.0
2009-11-26 17:15:00,1.5086,1.50865,1.5085,1.5086,176700000.0
2009-11-26 17:16:00,1.5086,1.5086,1.50835,1.50845,147500000.0
2009-11-26 17:17:00,1.50845,1.50845,1.5083,1.50835,247900000.0
2009-11-26 17:18:00,1.50835,1.5084,1.50835,1.50835,111900000.0
2009-11-26 17:19:00,1.50845,1.50845,1.5083,1.5084,330900000.0
2009-11-26 17:20:00,1.5084,1.50855,1.5084,1.50855,272200000.0
2009-11-26 17:21:00,1.50855,1.5086,1.5085,1.5086,249500000.0
2009-11-26 17:22:00,1.5086,1.50865,1.5086,1.50865,89500000.0
2009-11-26 17:23:00,1.5086,1.5087,1.5086,1.5086,102400001.0
2009-11-26 17:24:00,1.5086,1.50875,1.50855,1.5087,109400000.0
2009-11-26 17:25:00,1.5087,1.50875,1.50835,1.50835,210300000.0
2009-11-26 17:26:00,1.50835,1.50845,1.5082,1.5083,321000000.0
2009-11-26 17:27:00,1.5083,1.5085,1.5081,1.50845,307100000.0
2009-11-26 17:28:00,1.50845,1.5085,1.5083,1.5085,381400000.0
2009-11-26 17:29:00,1.5085,1.5085,1.50805,1.5081,332500000.0
2009-11-26 17:30:00,1.50815,1.50835,1.50805,1.50825,304500000.0
2009-11-26 17:31:00,1.5083,1.5085,1.5083,1.5083,230700000.0
2009-11-26 17:32:00,1.50825,1.50845,1.50825,1.50845,230100000.0
2009-11-26 17:33:00,1.50845,1.5085,1.5082,1.5083,200200000.0
2009-11-26 17:34:00,1.5083,1.5083,1.50825,1.5083,119900000.0
2009-11-26 17:35:00,1.5083,1.50835,1.5082,1.50825,77000000.0
2009-11-26 17:36:00,1.50825,1.50835,1.5082,1.5083,86900000.0
2009-11-26 17:37:00,1.5083,1.5083,1.50795,1.50795,180900000.0
2009-11-26 17:38:00,1.50795,1.50795,1.50775,1.5079,371300000.0
2009-11-26 17:39:00,1.5079,1.50815,1.50785,1.508,508600000.0
2009-11-26 17:40:00,1.50805,1.5082,1.50795,1.50805,402800000.0
2009-11-26 17:41:00,1.5081,1.50815,1.508,1.50815,191100000.0
2009-11-26 17:42:00,1.50815,1.50815,1.508,1.50805,263600000.0
2009-11-26 17:43:00,1.5081,1.5081,1.50785,1.50785,434100000.0
2009-11-26 17:44:00,1.50785,1.5079,1.50775,1.50785,287200000.0
2009-11-26 17:45:00,1.50785,1.50795,1.50775,1.5078,240600000.0
2009-11-26 17:46:00,1.50775,1.50775,1.5076,1.50765,325800000.0
2009-11-26 17:47:00,1.50765,1.5077,1.50755,1.5077,338400000.0
2009-11-26 17:48:00,1.5077,1.50785,1.5076,1.5077,480900000.0
2009-11-26 17:49:00,1.50775,1.50775,1.5076,1.50765,271300000.0
2009-11-26 17:50:00,1.50765,1.50775,1.50765,1.5077,96200000.0
2009-11-26 17:51:00,1.5077,1.5079,1.5077,1.50785,302500000.0
2009-11-26 17:52:00,1.5078,1.50785,1.50765,1.50765,322900000.0
2009-11-26 17:53:00,1.50765,1.50795,1.5076,1.50775,520300000.0
2009-11-26 17:54:00,1.5078,1.50785,1.5076,1.5076,404700000.0
2009-11-26 17:55:00,1.5076,1.5079,1.50755,1.50765,325200000.0
2009-11-26 17:56:00,1.50765,1.50815,1.5075,1.50765,465900000.0
2009-11-26 17:57:00,1.50765,1.50775,1.5075,1.50765,377700000.0
2009-11-26 17:58:00,1.50765,1.5077,1.50745,1.50765,517400000.0
2009-11-26 17:59:00,1.5076,1.5081,1.5076,1.508,384600000.0
2009-11-26 18:00:00,1.508,1.50835,1.5079,1.50825,152700000.0
2009-11-26 18:01:00,1.50825,1.50835,1.5076,1.50765,180400000.0
2009-11-26 18:02:00,1.50765,1.50765,1.50745,1.5076,335000000.0
2009-11-26 18:03:00,1.5076,1.5081,1.50755,1.50765,359500000.0
2009-11-26 18:04:00,1.5076,1.5077,1.50755,1.5077,428600000.0
2009-11-26 18:05:00,1.5078,1.50785,1.5075,1.5075,522600001.0
2009-11-26 18:06:00,1.5075,1.5075,1.5074,1.50745,644300000.0
2009-11-26 18:07:00,1.50745,1.5075,1.5069,1.507,523900000.0
2009-11-26 18:08:00,1.507,1.5071,1.50665,1.5071,396200000.0
2009-11-26 18:09:00,1.5071,1.5071,1.50695,1.507,527200000.0
2009-11-26 18:10:00,1.507,1.50715,1.507,1.50715,263400000.0
2009-11-26 18:11:00,1.50715,1.5072,1.50715,1.50715,81600000.0
2009-11-26 18:12:00,1.50715,1.50725,1.50715,1.50725,134700000.0
2009-11-26 18:13:00,1.50725,1.50735,1.5072,1.5073,335100000.0
2009-11-26 18:14:00,1.5073,1.5073,1.50685,1.50705,279800000.0
2009-11-26 18:15:00,1.50695,1.5077,1.50685,1.5074,280700000.0
2009-11-26 18:16:00,1.50745,1.50755,1.50625,1.50625,639100000.0
2009-11-26 18:17:00,1.50625,1.50655,1.5061,1.50645,361900000.0
2009-11-26 18:18:00,1.50645,1.50665,1.50635,1.5066,205300000.0
2009-11-26 18:19:00,1.50665,1.50665,1.50625,1.5063,318200000.0
2009-11-26 18:20:00,1.50625,1.50655,1.50605,1.5062,361700000.0
2009-11-26 18:21:00,1.50615,1.50635,1.506,1.50635,303700000.0
2009-11-26 18:22:00,1.50635,1.50685,1.50635,1.50675,203800000.0
2009-11-26 18:23:00,1.50675,1.50675,1.50625,1.50625,217700000.0
2009-11-26 18:24:00,1.50625,1.5065,1.50625,1.5063,227500000.0
2009-11-26 18:25:00,1.50625,1.50645,1.5062,1.50645,285100000.0
2009-11-26 18:26:00,1.50645,1.50655,1.5064,1.5065,157800000.0
2009-11-26 18:27:00,1.5065,1.50665,1.50645,1.5065,217000000.0
2009-11-26 18:28:00,1.5065,1.50675,1.50645,1.5067,257300000.0
2009-11-26 18:29:00,1.50675,1.5069,1.50665,1.50675,220700004.0
2009-11-26 18:30:00,1.50675,1.50675,1.50665,1.5067,232400000.0
2009-11-26 18:31:00,1.5067,1.50675,1.50665,1.5067,188700000.0
2009-11-26 18:32:00,1.5067,1.5068,1.5067,1.5067,269400000.0
2009-11-26 18:33:00,1.5067,1.5068,1.5065,1.50675,129700000.0
2009-11-26 18:34:00,1.50675,1.50685,1.50675,1.5068,77000000.0
2009-11-26 18:35:00,1.50685,1.50695,1.50675,1.5068,104900000.0
2009-11-26 18:36:00,1.5068,1.50685,1.5066,1.5067,97800000.0
2009-11-26 18:37:00,1.50665,1.50675,1.5066,1.5067,173000000.0
2009-11-26 18:38:00,1.5068,1.5068,1.50645,1.50645,82200000.0
2009-11-26 18:39:00,1.50645,1.50685,1.50645,1.50685,92300000.0
2009-11-26 18:40:00,1.50685,1.50695,1.50665,1.5067,122200000.0
2009-11-26 18:41:00,1.5067,1.5071,1.50665,1.50695,299700000.0
2009-11-26 18:42:00,1.50695,1.50705,1.5069,1.507,66100000.0
2009-11-26 18:43:00,1.507,1.5071,1.507,1.5071,50600000.0
2009-11-26 18:44:00,1.5071,1.5071,1.5062,1.5066,255300000.0
2009-11-26 18:45:00,1.5066,1.5067,1.50645,1.50655,181600000.0
2009-11-26 18:46:00,1.50655,1.5067,1.5065,1.50655,136500000.0
2009-11-26 18:47:00,1.50655,1.5068,1.50655,1.5067,282200000.0
2009-11-26 18:48:00,1.5068,1.50695,1.50665,1.5067,144600000.0
2009-11-26 18:49:00,1.50675,1.5071,1.5067,1.5068,242600000.0
2009-11-26 18:50:00,1.50685,1.507,1.5068,1.507,174800000.0
2009-11-26 18:51:00,1.507,1.507,1.50695,1.507,56400000.0
2009-11-26 18:52:00,1.507,1.50705,1.50685,1.50685,121400000.0
2009-11-26 18:53:00,1.5069,1.5069,1.5068,1.5069,101800000.0
2009-11-26 18:54:00,1.50685,1.50685,1.5064,1.50645,224900000.0
2009-11-26 18:55:00,1.5064,1.50645,1.50615,1.50625,441500000.0
2009-11-26 18:56:00,1.50625,1.50625,1.506,1.506,323800000.0
2009-11-26 18:57:00,1.506,1.5061,1.50595,1.50595,179800000.0
2009-11-26 18:58:00,1.50595,1.506,1.50575,1.50585,338200000.0
2009-11-26 18:59:00,1.50585,1.50585,1.50555,1.5058,96900000.0
2009-11-26 19:00:00,1.5058,1.506,1.5056,1.5058,122000000.0
2009-11-26 19:01:00,1.5058,1.50585,1.50565,1.50565,59600000.0
2009-11-26 19:02:00,1.5056,1.5058,1.5056,1.5057,137800000.0
2009-11-26 19:03:00,1.5057,1.50575,1.5055,1.50575,201300000.0
2009-11-26 19:04:00,1.50575,1.50585,1.50575,1.50585,210400000.0
2009-11-26 19:05:00,1.50585,1.5059,1.50585,1.50585,56800000.0
2009-11-26 19:06:00,1.50585,1.506,1.5058,1.50595,152300000.0
2009-11-26 19:07:00,1.50595,1.50605,1.5057,1.5057,178300000.0
2009-11-26 19:08:00,1.50575,1.50615,1.50555,1.506,222400000.0
2009-11-26 19:09:00,1.50605,1.50625,1.5059,1.5061,143700000.0
2009-11-26 19:10:00,1.5061,1.5062,1.506,1.506,182500000.0
2009-11-26 19:11:00,1.506,1.50615,1.50595,1.50615,232900000.0
2009-11-26 19:12:00,1.5061,1.50625,1.50555,1.50575,165900000.0
2009-11-26 19:13:00,1.50585,1.506,1.5057,1.50595,124400000.0
2009-11-26 19:14:00,1.50595,1.50615,1.50555,1.5061,294400000.0
2009-11-26 19:15:00,1.5061,1.5063,1.5058,1.50585,131600000.0
2009-11-26 19:16:00,1.50575,1.50615,1.50555,1.50555,219000000.0
2009-11-26 19:17:00,1.5056,1.5058,1.5056,1.50565,231200000.0
2009-11-26 19:18:00,1.50565,1.50575,1.50565,1.5057,75400000.0
2009-11-26 19:19:00,1.50565,1.5058,1.50555,1.5057,83600000.0
2009-11-26 19:20:00,1.50575,1.50585,1.5057,1.5058,130300000.0
2009-11-26 19:21:00,1.5058,1.5058,1.5056,1.50565,173400000.0
2009-11-26 19:22:00,1.5057,1.5058,1.50555,1.5058,208800000.0
2009-11-26 19:23:00,1.5058,1.5058,1.5055,1.5057,153000000.0
2009-11-26 19:24:00,1.5057,1.50575,1.50565,1.50575,84400000.0
2009-11-26 19:25:00,1.5057,1.50585,1.50565,1.50585,75000000.0
2009-11-26 19:26:00,1.50585,1.50585,1.50535,1.5055,180600000.0
2009-11-26 19:27:00,1.50565,1.5057,1.5055,1.5055,115200000.0
2009-11-26 19:28:00,1.5055,1.50565,1.5054,1.50545,142600000.0
2009-11-26 19:29:00,1.50545,1.50565,1.50535,1.50545,196000000.0
2009-11-26 19:30:00,1.50545,1.5059,1.5054,1.5057,151700000.0
2009-11-26 19:31:00,1.5057,1.50575,1.50545,1.5056,151800000.0
2009-11-26 19:32:00,1.50555,1.50565,1.50555,1.50555,97800000.0
2009-11-26 19:33:00,1.50555,1.50575,1.5055,1.5056,78600000.0
2009-11-26 19:34:00,1.50525,1.50542,1.50498,1.50542,31200000.0
2009-11-26 19:35:00,1.5056,1.5056,1.50555,1.50555,149000000.0
2009-11-26 19:36:00,1.50555,1.5057,1.50545,1.5056,238400000.0
2009-11-26 19:37:00,1.5056,1.5056,1.5055,1.5056,76000000.0
2009-11-26 19:38:00,1.5056,1.50605,1.50555,1.5058,234100000.0
2009-11-26 19:39:00,1.5058,1.5058,1.5055,1.5055,137500000.0
2009-11-26 19:40:00,1.50555,1.5056,1.50545,1.50555,187400000.0
2009-11-26 19:41:00,1.50555,1.5056,1.5055,1.50555,79600000.0
2009-11-26 19:42:00,1.50555,1.50555,1.5055,1.50555,31800000.0
2009-11-26 19:43:00,1.5055,1.5057,1.50545,1.50565,248600000.0
2009-11-26 19:44:00,1.5057,1.5057,1.5055,1.50555,95600000.0
2009-11-26 19:45:00,1.50555,1.50555,1.50555,1.50555,8000000.0
2009-11-26 19:46:00,1.5055,1.50555,1.50505,1.50545,241599999.0
2009-11-26 19:47:00,1.50545,1.5057,1.50545,1.5056,179800000.0
2009-11-26 19:48:00,1.5056,1.50565,1.5055,1.5056,258400000.0
2009-11-26 19:49:00,1.5057,1.5057,1.5055,1.50555,114400000.0
2009-11-26 19:50:00,1.50555,1.5056,1.5055,1.5056,183200000.0
2009-11-26 19:51:00,1.5056,1.5056,1.5056,1.5056,48000000.0
2009-11-26 19:52:00,1.5056,1.50565,1.5056,1.5056,204800000.0
2009-11-26 19:53:00,1.5056,1.5056,1.5055,1.50555,160600000.0
2009-11-26 19:54:00,1.50555,1.50555,1.50545,1.5055,165600000.0
2009-11-26 19:55:00,1.50555,1.50555,1.5055,1.5055,76400000.0
2009-11-26 19:56:00,1.50555,1.50555,1.5055,1.5055,135700000.0
2009-11-26 19:57:00,1.5055,1.5055,1.50545,1.50545,269300000.0
2009-11-26 19:58:00,1.50545,1.50555,1.5054,1.50555,362800000.0
2009-11-26 19:59:00,1.50555,1.50575,1.50555,1.5057,195600000.0
2009-11-26 20:00:00,1.5057,1.50575,1.50545,1.5055,293600000.0
2009-11-26 20:01:00,1.50555,1.50555,1.5054,1.5055,98000000.0
2009-11-26 20:02:00,1.50545,1.50555,1.50525,1.5055,180200000.0
2009-11-26 20:03:00,1.5055,1.5056,1.5055,1.5056,76900000.0
2009-11-26 20:04:00,1.50555,1.50555,1.5054,1.50545,76800000.0
2009-11-26 20:05:00,1.50545,1.50555,1.50545,1.5055,76000000.0
2009-11-26 20:06:00,1.5055,1.5055,1.5055,1.5055,31200000.0
2009-11-26 20:07:00,1.5055,1.5055,1.50545,1.5055,45600000.0
2009-11-26 20:08:00,1.5054,1.5055,1.5054,1.5055,51600000.0
2009-11-26 20:09:00,1.50565,1.50575,1.5055,1.5056,113100000.0
2009-11-26 20:10:00,1.5057,1.5059,1.5056,1.5057,125600000.0
2009-11-26 20:11:00,1.5057,1.50585,1.50555,1.50575,63100000.0
2009-11-26 20:12:00,1.50575,1.50575,1.50555,1.5056,154200000.0
2009-11-26 20:13:00,1.5056,1.5058,1.5056,1.50575,5000000.0
2009-11-26 20:14:00,1.5058,1.5058,1.50555,1.50555,27200000.0
2009-11-26 20:15:00,1.50555,1.5057,1.5055,1.5057,73600000.0
2009-11-26 20:16:00,1.5057,1.5057,1.5057,1.5057,3000000.0
2009-11-26 20:17:00,1.5057,1.5057,1.50565,1.50565,7000000.0
2009-11-26 20:18:00,1.50555,1.5056,1.50555,1.50555,16400000.0
2009-11-26 20:19:00,1.50555,1.5057,1.50555,1.50555,56800000.0
2009-11-26 20:20:00,1.50555,1.50555,1.50555,1.50555,66100000.0
2009-11-26 20:21:00,1.50555,1.50555,1.50555,1.50555,19200000.0
2009-11-26 20:22:00,1.50555,1.50555,1.50545,1.50545,23200000.0
2009-11-26 20:23:00,1.50545,1.50545,1.50545,1.50545,5000000.0
2009-11-26 20:24:00,1.50545,1.50545,1.50545,1.50545,3000000.0
2009-11-26 20:25:00,1.50545,1.50545,1.5054,1.50545,39000000.0
2009-11-26 20:26:00,1.50545,1.5057,1.5054,1.5057,42600000.0
2009-11-26 20:27:00,1.5057,1.5058,1.50545,1.5058,49800000.0
2009-11-26 20:28:00,1.50585,1.5062,1.50585,1.50605,34500000.0
2009-11-26 20:29:00,1.5062,1.50635,1.5056,1.5062,68700000.0
2009-11-26 20:30:00,1.506,1.5061,1.5058,1.5058,174200000.0
2009-11-26 20:31:00,1.50575,1.5059,1.5057,1.50585,38800000.0
2009-11-26 20:32:00,1.5058,1.5059,1.50575,1.5059,13200000.0
2009-11-26 20:33:00,1.50595,1.50605,1.50595,1.50605,5200000.0
2009-11-26 20:34:00,1.50605,1.50605,1.50605,1.50605,3000000.0
2009-11-26 20:35:00,1.506,1.5061,1.506,1.506,16200000.0
2009-11-26 20:36:00,1.506,1.50605,1.50595,1.506,15000000.0
2009-11-26 20:37:00,1.506,1.50605,1.506,1.506,11000000.0
2009-11-26 20:38:00,1.50605,1.50615,1.50595,1.506,27800000.0
2009-11-26 20:39:00,1.506,1.50605,1.5057,1.50585,41400000.0
2009-11-26 20:40:00,1.50585,1.50605,1.5057,1.50605,46600000.0
2009-11-26 20:41:00,1.506,1.5061,1.5057,1.5057,74200000.0
2009-11-26 20:42:00,1.5057,1.50585,1.5057,1.50575,19000000.0
2009-11-26 20:43:00,1.50575,1.50585,1.50575,1.50585,10600000.0
2009-11-26 20:44:00,1.50585,1.506,1.5057,1.50585,48600000.0
2009-11-26 20:45:00,1.5059,1.5059,1.50542,1.50573,136500000.0
2009-11-26 20:46:00,1.50585,1.506,1.50585,1.5059,15600000.0
2009-11-26 20:47:00,1.50585,1.5062,1.50585,1.5062,32600000.0
2009-11-26 20:48:00,1.50605,1.50625,1.50585,1.5059,45400000.0
2009-11-26 20:49:00,1.50595,1.5061,1.5058,1.5058,13400000.0
2009-11-26 20:50:00,1.50585,1.50585,1.50575,1.5058,18800000.0
2009-11-26 20:51:00,1.50575,1.50585,1.50575,1.50585,16600000.0
2009-11-26 20:52:00,1.5058,1.50585,1.50575,1.50575,14600000.0
2009-11-26 20:53:00,1.50585,1.5059,1.5057,1.5057,30200000.0
2009-11-26 20:54:00,1.50575,1.5059,1.50575,1.50575,32800000.0
2009-11-26 20:55:00,1.50575,1.50605,1.50575,1.5059,28200000.0
2009-11-26 20:56:00,1.50585,1.50605,1.50585,1.5059,20600000.0
2009-11-26 20:57:00,1.50585,1.50605,1.50585,1.50595,23200000.0
2009-11-26 20:58:00,1.50605,1.50605,1.5059,1.5059,8000000.0
2009-11-26 20:59:00,1.50595,1.50605,1.50585,1.5059,30800000.0
2009-11-26 21:00:00,1.50585,1.50605,1.50585,1.50605,13400000.0
2009-11-26 21:01:00,1.506,1.50605,1.5059,1.50605,10000000.0
2009-11-26 21:02:00,1.506,1.506,1.5058,1.50585,17400000.0
2009-11-26 21:03:00,1.5058,1.50585,1.5058,1.5058,21000000.0
2009-11-26 21:04:00,1.5058,1.5058,1.5058,1.5058,12000000.0
2009-11-26 21:05:00,1.5058,1.5058,1.5058,1.5058,11200000.0
2009-11-26 21:06:00,1.5058,1.50585,1.5058,1.50585,11400000.0
2009-11-26 21:07:00,1.50585,1.50585,1.5058,1.50585,14800000.0
2009-11-26 21:08:00,1.50585,1.50585,1.5058,1.50585,32800000.0
2009-11-26 21:09:00,1.5058,1.5059,1.5058,1.5058,85000000.0
2009-11-26 21:10:00,1.50585,1.50585,1.5058,1.50585,10400000.0
2009-11-26 21:11:00,1.5058,1.50585,1.50575,1.50575,17000000.0
2009-11-26 21:12:00,1.50575,1.50575,1.5057,1.50575,6800000.0
2009-11-26 21:13:00,1.50575,1.50575,1.50565,1.50565,14000000.0
2009-11-26 21:14:00,1.50565,1.50575,1.5056,1.50575,18200000.0
2009-11-26 21:15:00,1.50575,1.50585,1.5057,1.5058,31000000.0
2009-11-26 21:16:00,1.5058,1.5058,1.50575,1.5058,20200000.0
2009-11-26 21:17:00,1.50575,1.50585,1.50575,1.50585,31000000.0
2009-11-26 21:18:00,1.5058,1.50585,1.50575,1.5058,29100000.0
2009-11-26 21:19:00,1.50585,1.50585,1.50575,1.5058,62700000.0
2009-11-26 21:20:00,1.5058,1.5058,1.50575,1.5058,44500000.0
2009-11-26 21:21:00,1.5058,1.50585,1.5058,1.5058,12100000.0
2009-11-26 21:22:00,1.5058,1.5058,1.50575,1.5058,45400000.0
2009-11-26 21:23:00,1.5058,1.5058,1.50575,1.5058,42200000.0
2009-11-26 21:24:00,1.5058,1.506,1.50575,1.506,68400000.0
2009-11-26 21:25:00,1.50595,1.50595,1.50575,1.50585,40900000.0
2009-11-26 21:26:00,1.506,1.506,1.5058,1.5059,29000000.0
2009-11-26 21:27:00,1.50595,1.506,1.5059,1.5059,20900000.0
2009-11-26 21:28:00,1.506,1.50605,1.5059,1.506,25300000.0
2009-11-26 21:29:00,1.506,1.5061,1.50595,1.50605,53300000.0
2009-11-26 21:30:00,1.50605,1.50605,1.50605,1.50605,16800000.0
2009-11-26 21:31:00,1.50605,1.50605,1.50605,1.50605,19300000.0
2009-11-26 21:32:00,1.50605,1.50605,1.506,1.506,29300000.0
2009-11-26 21:33:00,1.50605,1.50605,1.506,1.506,23300000.0
2009-11-26 21:34:00,1.5061,1.5061,1.50605,1.5061,25500000.0
2009-11-26 21:35:00,1.5061,1.5061,1.506,1.50605,28600000.0
2009-11-26 21:36:00,1.5061,1.50625,1.50605,1.50625,19400000.0
2009-11-26 21:37:00,1.50625,1.50625,1.50625,1.50625,8000000.0
2009-11-26 21:38:00,1.5063,1.5063,1.50625,1.50625,19200000.0
2009-11-26 21:39:00,1.50635,1.5065,1.50625,1.5064,36400000.0
2009-11-26 21:40:00,1.5064,1.5065,1.5064,1.5064,25400000.0
2009-11-26 21:41:00,1.5065,1.50655,1.5064,1.5064,52400000.0
2009-11-26 21:42:00,1.5064,1.5064,1.5064,1.5064,47200000.0
2009-11-26 21:43:00,1.5064,1.5064,1.5059,1.5059,87800000.0
2009-11-26 21:44:00,1.50595,1.50595,1.50585,1.50585,58900000.0
2009-11-26 21:45:00,1.5059,1.5059,1.50585,1.5059,64200000.0
2009-11-26 21:46:00,1.50585,1.5059,1.50585,1.5059,28200000.0
2009-11-26 21:47:00,1.50585,1.5059,1.50585,1.50585,36700000.0
2009-11-26 21:48:00,1.5059,1.5059,1.50585,1.50585,60600000.0
2009-11-26 21:49:00,1.5059,1.50605,1.5059,1.506,14000000.0
2009-11-26 21:50:00,1.50595,1.50595,1.50555,1.5056,44400000.0
2009-11-26 21:51:00,1.50555,1.5057,1.5055,1.5057,53900000.0
2009-11-26 21:52:00,1.5057,1.50575,1.50565,1.5057,47800000.0
2009-11-26 21:53:00,1.5057,1.50575,1.5057,1.5057,6000000.0
2009-11-26 21:54:00,1.50575,1.50575,1.5057,1.5057,3000000.0
2009-11-26 21:55:00,1.5057,1.5057,1.5057,1.5057,1000000.0
2009-11-26 21:56:00,1.5057,1.5057,1.5057,1.5057,5000000.0
2009-11-26 21:57:00,1.5057,1.5057,1.5057,1.5057,1000000.0
2009-11-26 21:58:00,1.5057,1.50575,1.5057,1.50575,35800000.0
2009-11-26 21:59:00,1.5057,1.50575,1.50565,1.50565,23800000.0
2009-11-26 22:00:00,1.50565,1.5057,1.50565,1.50565,9600000.0
2009-11-26 22:01:00,1.50565,1.50565,1.5056,1.5056,5000000.0
2009-11-26 22:02:00,1.5056,1.5057,1.50515,1.50545,138400000.0
2009-11-26 22:03:00,1.5056,1.5057,1.50555,1.50565,36000000.0
2009-11-26 22:04:00,1.5056,1.50575,1.50555,1.50565,30100000.0
2009-11-26 22:05:00,1.50565,1.50575,1.50565,1.5057,18300000.0
2009-11-26 22:06:00,1.5058,1.5058,1.50555,1.5056,62100000.0
2009-11-26 22:07:00,1.5056,1.50565,1.50555,1.5056,126300000.0
2009-11-26 22:08:00,1.5056,1.50565,1.50555,1.50565,30900000.0
2009-11-26 22:09:00,1.5056,1.5057,1.5056,1.5057,33300000.0
2009-11-26 22:10:00,1.50575,1.5058,1.5057,1.50575,17300000.0
2009-11-26 22:11:00,1.5058,1.5059,1.5058,1.5059,18600000.0
2009-11-26 22:12:00,1.50595,1.506,1.5059,1.5059,47400000.0
2009-11-26 22:13:00,1.5059,1.5059,1.50585,1.50585,20400000.0
2009-11-26 22:14:00,1.506,1.50605,1.50585,1.50585,78800000.0
2009-11-26 22:15:00,1.506,1.506,1.50575,1.50595,59500000.0
2009-11-26 22:16:00,1.50605,1.50605,1.50585,1.50595,29200000.0
2009-11-26 22:17:00,1.5061,1.5061,1.50605,1.50605,35300000.0
2009-11-26 22:18:00,1.5061,1.5061,1.50605,1.5061,26800000.0
2009-11-26 22:19:00,1.5061,1.5061,1.50595,1.50595,15200000.0
2009-11-26 22:20:00,1.50605,1.50605,1.506,1.506,4900000.0
2009-11-26 22:21:00,1.50595,1.506,1.50595,1.50595,47600000.0
2009-11-26 22:22:00,1.506,1.50615,1.50575,1.5058,101400000.0
2009-11-26 22:23:00,1.50585,1.50615,1.50565,1.50585,125200000.0
2009-11-26 22:24:00,1.50595,1.50605,1.50575,1.5058,63000000.0
2009-11-26 22:25:00,1.5059,1.5059,1.5058,1.5059,42600000.0
2009-11-26 22:26:00,1.5059,1.5059,1.50585,1.5059,68000000.0
2009-11-26 22:27:00,1.5059,1.50595,1.50585,1.5059,65900000.0
2009-11-26 22:28:00,1.50595,1.50595,1.5059,1.5059,21400000.0
2009-11-26 22:29:00,1.5059,1.5059,1.50585,1.50585,39600000.0
2009-11-26 22:30:00,1.50605,1.5061,1.5058,1.50595,94700000.0
2009-11-26 22:31:00,1.50605,1.50605,1.50585,1.50605,64000000.0
2009-11-26 22:32:00,1.506,1.50605,1.50585,1.506,135400000.0
2009-11-26 22:33:00,1.50595,1.506,1.50585,1.50595,86100000.0
2009-11-26 22:34:00,1.50595,1.50595,1.5059,1.5059,61200000.0
2009-11-26 22:35:00,1.50595,1.50595,1.50585,1.5059,20800000.0
2009-11-26 22:36:00,1.506,1.506,1.50595,1.506,25400000.0
2009-11-26 22:37:00,1.50595,1.50595,1.50595,1.50595,2400000.0
2009-11-26 22:38:00,1.5059,1.50625,1.5059,1.50595,40400000.0
2009-11-26 22:39:00,1.506,1.50615,1.5059,1.50615,44600000.0
2009-11-26 22:40:00,1.5062,1.50625,1.5062,1.5062,11000000.0
2009-11-26 22:41:00,1.5062,1.5063,1.5059,1.506,21400000.0
2009-11-26 22:42:00,1.506,1.50605,1.506,1.50605,26200000.0
2009-11-26 22:43:00,1.50605,1.50605,1.50605,1.50605,5000000.0
2009-11-26 22:44:00,1.50605,1.50605,1.506,1.506,31400000.0
2009-11-26 22:45:00,1.506,1.5061,1.5059,1.5059,83700000.0
2009-11-26 22:46:00,1.5059,1.50595,1.5059,1.50595,63400000.0
2009-11-26 22:47:00,1.50595,1.50595,1.5059,1.50595,53600000.0
2009-11-26 22:48:00,1.5059,1.50595,1.5059,1.50595,54400000.0
2009-11-26 22:49:00,1.50595,1.50595,1.50595,1.50595,27200000.0
2009-11-26 22:50:00,1.50595,1.50595,1.50595,1.50595,20000000.0
2009-11-26 22:51:00,1.50595,1.506,1.5059,1.5059,36600000.0
2009-11-26 22:52:00,1.5059,1.50595,1.5059,1.50595,40800000.0
2009-11-26 22:53:00,1.50595,1.50595,1.50595,1.50595,40800000.0
2009-11-26 22:54:00,1.50595,1.50595,1.50595,1.50595,28800000.0
2009-11-26 22:55:00,1.506,1.506,1.50585,1.50595,45200000.0
2009-11-26 22:56:00,1.50595,1.50615,1.5059,1.506,108200000.0
2009-11-26 22:57:00,1.506,1.506,1.506,1.506,19200000.0
2009-11-26 22:58:00,1.506,1.506,1.50595,1.50595,28300000.0
2009-11-26 22:59:00,1.50595,1.50595,1.50595,1.50595,58600000.0
2009-11-26 23:00:00,1.50595,1.5061,1.50595,1.50605,86900000.0
2009-11-26 23:01:00,1.50605,1.50605,1.50595,1.506,97300000.0
2009-11-26 23:02:00,1.50605,1.50615,1.506,1.50605,23000000.0
2009-11-26 23:03:00,1.506,1.50605,1.506,1.50605,88700000.0
2009-11-26 23:04:00,1.50605,1.50605,1.506,1.506,55900000.0
2009-11-26 23:05:00,1.506,1.5061,1.506,1.5061,25500000.0
2009-11-26 23:06:00,1.50605,1.50615,1.506,1.5061,41500000.0
2009-11-26 23:07:00,1.50615,1.50615,1.50605,1.50605,14100000.0
2009-11-26 23:08:00,1.50594,1.50594,1.50584,1.50584,14400000.0
2009-11-26 23:09:00,1.506,1.50635,1.506,1.50635,24700000.0
2009-11-26 23:10:00,1.50635,1.50635,1.5061,1.50615,14000000.0
2009-11-26 23:11:00,1.50615,1.50615,1.5061,1.5061,16100000.0
2009-11-26 23:12:00,1.5061,1.50615,1.506,1.5061,27790000.0
2009-11-26 23:13:00,1.5061,1.50615,1.50605,1.5061,13400000.0
2009-11-26 23:14:00,1.5061,1.50625,1.50605,1.50605,69300000.0
2009-11-26 23:15:00,1.50605,1.5062,1.5058,1.5058,67200000.0
2009-11-26 23:16:00,1.5058,1.50605,1.5058,1.50585,60310000.0
2009-11-26 23:17:00,1.5059,1.506,1.50585,1.50585,22300000.0
2009-11-26 23:18:00,1.50595,1.50605,1.5058,1.50595,99000000.0
2009-11-26 23:19:00,1.5061,1.50625,1.506,1.5061,38200000.0
2009-11-26 23:20:00,1.5061,1.5061,1.506,1.5061,46400000.0
2009-11-26 23:21:00,1.506,1.50615,1.5058,1.5059,41000000.0
2009-11-26 23:22:00,1.5059,1.50595,1.5059,1.50595,23900000.0
2009-11-26 23:23:00,1.5059,1.506,1.5059,1.506,40000000.0
2009-11-26 23:24:00,1.50595,1.50595,1.50595,1.50595,6900000.0
2009-11-26 23:25:00,1.50595,1.50595,1.50575,1.50575,59400000.0
2009-11-26 23:26:00,1.5058,1.5058,1.50565,1.50565,113400000.0
2009-11-26 23:27:00,1.5056,1.5056,1.5056,1.5056,5000000.0
2009-11-26 23:28:00,1.5056,1.50565,1.5056,1.50565,16200000.0
2009-11-26 23:29:00,1.50565,1.50565,1.5056,1.5056,8500000.0
2009-11-26 23:30:00,1.5058,1.5059,1.5058,1.5059,10400000.0
2009-11-26 23:31:00,1.5059,1.5063,1.5059,1.50615,26800000.0
2009-11-26 23:32:00,1.5063,1.50645,1.5063,1.5063,10800000.0
2009-11-26 23:33:00,1.50635,1.50635,1.50635,1.50635,6000000.0
2009-11-26 23:34:00,1.50635,1.50635,1.5063,1.50635,3000000.0
2009-11-26 23:35:00,1.50635,1.50635,1.50635,1.50635,3000000.0
2009-11-26 23:36:00,1.50635,1.50635,1.50625,1.50635,9000000.0
2009-11-26 23:37:00,1.50625,1.5064,1.50625,1.50635,30200000.0
2009-11-26 23:38:00,1.5064,1.50645,1.5064,1.5064,12000000.0
2009-11-26 23:39:00,1.50645,1.50645,1.5063,1.50635,16600000.0
2009-11-26 23:40:00,1.5063,1.50645,1.5062,1.5063,30050000.0
2009-11-26 23:41:00,1.5062,1.50655,1.5062,1.50635,43650000.0
2009-11-26 23:42:00,1.50635,1.50645,1.50635,1.5064,29000000.0
2009-11-26 23:43:00,1.50645,1.5066,1.50645,1.50645,11000000.0
2009-11-26 23:44:00,1.5064,1.5066,1.5062,1.5062,31500000.0
2009-11-26 23:45:00,1.5062,1.5062,1.5062,1.5062,1000000.0
2009-11-26 23:46:00,1.5062,1.50625,1.5062,1.50625,36100000.0
2009-11-26 23:47:00,1.5062,1.50625,1.5062,1.5062,35000000.0
2009-11-26 23:48:00,1.5062,1.5062,1.5062,1.5062,10300000.0
2009-11-26 23:49:00,1.5062,1.5062,1.50615,1.50615,18500000.0
2009-11-26 23:50:00,1.50615,1.50625,1.50615,1.50625,5500000.0
2009-11-26 23:51:00,1.50625,1.50625,1.5061,1.5061,11200000.0
2009-11-26 23:52:00,1.50568,1.50587,1.50568,1.50578,96300000.0
2009-11-26 23:53:00,1.5061,1.5061,1.5061,1.5061,7000000.0
2009-11-26 23:54:00,1.5061,1.5061,1.5061,1.5061,3000000.0
2009-11-26 23:55:00,1.5061,1.5061,1.5061,1.5061,4000000.0
2009-11-26 23:56:00,1.5061,1.50615,1.50605,1.50615,7500000.0
2009-11-26 23:57:00,1.50615,1.50615,1.50605,1.50615,7300000.0
2009-11-26 23:58:00,1.50615,1.50615,1.50615,1.50615,3600000.0
2009-11-26 23:59:00,1.50615,1.50615,1.50615,1.50615,2400000.0
2009-11-27 00:00:00,1.50615,1.50615,1.50615,1.50615,9000000.0
2009-11-27 00:01:00,1.50645,1.50655,1.5064,1.50655,5000000.0
2009-11-27 00:02:00,1.5066,1.50675,1.5066,1.50675,9000000.0
2009-11-27 00:03:00,1.5067,1.50738,1.5067,1.50675,15000000.0
2009-11-27 00:04:00,1.50733,1.5074,1.5067,1.5067,28800000.0
2009-11-27 00:05:00,1.50735,1.50735,1.5067,1.50735,11600000.0
2009-11-27 00:06:00,1.5072,1.5074,1.5067,1.5067,18000000.0
2009-11-27 00:07:00,1.50733,1.50735,1.5067,1.50733,18000000.0
2009-11-27 00:08:00,1.50675,1.50743,1.5063,1.5065,27100000.0
2009-11-27 00:09:00,1.5065,1.5065,1.5063,1.5063,26100000.0
2009-11-27 00:10:00,1.5063,1.50655,1.5063,1.5065,13600000.0
2009-11-27 00:11:00,1.50665,1.5067,1.50655,1.50655,11800000.0
2009-11-27 00:12:00,1.50613,1.50642,1.50613,1.5063,79600000.0
2009-11-27 00:13:00,1.5065,1.50655,1.50645,1.50645,21200000.0
2009-11-27 00:14:00,1.50645,1.50645,1.50645,1.50645,5800000.0
2009-11-27 00:15:00,1.50645,1.5065,1.50645,1.50645,6000000.0
2009-11-27 00:16:00,1.5065,1.5065,1.5064,1.50645,9600000.0
2009-11-27 00:17:00,1.50645,1.50655,1.5064,1.50655,18100000.0
2009-11-27 00:18:00,1.50645,1.50685,1.50645,1.50645,46600000.0
2009-11-27 00:19:00,1.50645,1.50655,1.5063,1.5063,43600000.0
2009-11-27 00:20:00,1.5063,1.50645,1.5063,1.50645,18700000.0
2009-11-27 00:21:00,1.50645,1.5065,1.50645,1.5065,4300000.0
2009-11-27 00:22:00,1.50645,1.50645,1.5063,1.50645,14200000.0
2009-11-27 00:23:00,1.50645,1.50655,1.50645,1.50645,13000000.0
2009-11-27 00:24:00,1.50645,1.50645,1.50635,1.50645,27700000.0
2009-11-27 00:25:00,1.5063,1.50645,1.5063,1.5064,14400000.0
2009-11-27 00:26:00,1.5063,1.5064,1.5063,1.5063,25300000.0
2009-11-27 00:27:00,1.5063,1.5063,1.5063,1.5063,14000000.0
2009-11-27 00:28:00,1.5063,1.5063,1.5063,1.5063,3000000.0
2009-11-27 00:29:00,1.5063,1.5063,1.5063,1.5063,2000000.0
2009-11-27 00:30:00,1.5063,1.5063,1.5063,1.5063,6000000.0
2009-11-27 00:31:00,1.5063,1.50645,1.5063,1.5063,33100000.0
2009-11-27 00:32:00,1.5063,1.5063,1.5063,1.5063,19000000.0
2009-11-27 00:33:00,1.5063,1.50635,1.5063,1.5063,23500000.0
2009-11-27 00:34:00,1.5063,1.50635,1.5063,1.5063,39500000.0
2009-11-27 00:35:00,1.5063,1.50635,1.5063,1.50635,37300000.0
2009-11-27 00:36:00,1.5063,1.50635,1.5063,1.5063,31200000.0
2009-11-27 00:37:00,1.50635,1.50635,1.5063,1.50635,10300000.0
2009-11-27 00:38:00,1.50581,1.50607,1.50581,1.50607,107600000.0
2009-11-27 00:39:00,1.5063,1.50635,1.5063,1.50635,15500000.0
2009-11-27 00:40:00,1.50635,1.50635,1.5063,1.50635,16500000.0
2009-11-27 00:41:00,1.5063,1.5063,1.5063,1.5063,38800000.0
2009-11-27 00:42:00,1.5063,1.5063,1.5063,1.5063,5000000.0
2009-11-27 00:43:00,1.5063,1.5063,1.50625,1.5063,16700000.0
2009-11-27 00:44:00,1.50597,1.50613,1.50594,1.50594,175800000.0
2009-11-27 00:45:00,1.50587,1.50606,1.50577,1.50577,177200000.0
2009-11-27 00:46:00,1.5063,1.50635,1.50555,1.5056,36900000.0
2009-11-27 00:47:00,1.5056,1.50565,1.50535,1.50555,37300000.0
2009-11-27 00:48:00,1.50555,1.5056,1.50555,1.50555,34600000.0
2009-11-27 00:49:00,1.5056,1.50565,1.50555,1.50555,18400000.0
2009-11-27 00:50:00,1.50555,1.5056,1.5055,1.5055,55200000.0
2009-11-27 00:51:00,1.5055,1.50585,1.5055,1.5056,55800000.0
2009-11-27 00:52:00,1.5056,1.5056,1.50555,1.50555,9600000.0
2009-11-27 00:53:00,1.5056,1.506,1.5056,1.5059,34800000.0
2009-11-27 00:54:00,1.50595,1.50595,1.5058,1.50585,17400000.0
2009-11-27 00:55:00,1.5058,1.5058,1.5056,1.5057,14100000.0
2009-11-27 00:56:00,1.5057,1.50615,1.50565,1.5057,37800000.0
2009-11-27 00:57:00,1.50575,1.5058,1.50575,1.5058,23300000.0
2009-11-27 00:58:00,1.5058,1.5058,1.5058,1.5058,6400000.0
2009-11-27 00:59:00,1.5058,1.5058,1.5058,1.5058,9600000.0
2009-11-27 01:00:00,1.5058,1.5058,1.50565,1.5057,89900000.0
2009-11-27 01:01:00,1.50575,1.5058,1.50565,1.5057,53500000.0
2009-11-27 01:02:00,1.50575,1.5059,1.50565,1.50585,111700000.0
2009-11-27 01:03:00,1.5059,1.5059,1.5057,1.5058,29500000.0
2009-11-27 01:04:00,1.50575,1.5059,1.5057,1.5059,79800000.0
2009-11-27 01:05:00,1.5059,1.506,1.50575,1.5058,58800000.0
2009-11-27 01:06:00,1.50575,1.5058,1.50575,1.5058,78600000.0
2009-11-27 01:07:00,1.5058,1.5058,1.50575,1.5058,56800000.0
2009-11-27 01:08:00,1.5058,1.5058,1.5057,1.50575,98400000.0
2009-11-27 01:09:00,1.50575,1.5058,1.5057,1.5058,116300000.0
2009-11-27 01:10:00,1.50575,1.5058,1.50555,1.50555,184800000.0
2009-11-27 01:11:00,1.50555,1.50575,1.5055,1.5055,54200000.0
2009-11-27 01:12:00,1.5055,1.50555,1.50545,1.50545,54600000.0
2009-11-27 01:13:00,1.50545,1.50545,1.5054,1.50545,182400000.0
2009-11-27 01:14:00,1.50545,1.50545,1.50515,1.5052,188600000.0
2009-11-27 01:15:00,1.5052,1.50545,1.5052,1.5054,99000000.0
2009-11-27 01:16:00,1.5054,1.5055,1.5052,1.5052,336800000.0
2009-11-27 01:17:00,1.5052,1.50535,1.5051,1.50525,271800000.0
2009-11-27 01:18:00,1.50525,1.50545,1.505,1.50545,141600000.0
2009-11-27 01:19:00,1.50545,1.50565,1.50505,1.5052,138500000.0
2009-11-27 01:20:00,1.50525,1.50565,1.50515,1.5056,169100000.0
2009-11-27 01:21:00,1.5056,1.50565,1.5055,1.50555,180100000.0
2009-11-27 01:22:00,1.50555,1.50555,1.5055,1.50555,135700000.0
2009-11-27 01:23:00,1.50555,1.50555,1.50515,1.50515,101600000.0
2009-11-27 01:24:00,1.50515,1.50525,1.50515,1.5052,114000000.0
2009-11-27 01:25:00,1.5052,1.50525,1.505,1.505,227000000.0
2009-11-27 01:26:00,1.505,1.50525,1.505,1.505,163300000.0
2009-11-27 01:27:00,1.505,1.5052,1.5045,1.50455,195300000.0
2009-11-27 01:28:00,1.50455,1.50465,1.5045,1.50465,221399998.0
2009-11-27 01:29:00,1.50465,1.5048,1.50455,1.50465,111900000.0
2009-11-27 01:30:00,1.50455,1.50475,1.50455,1.50465,93200000.0
2009-11-27 01:31:00,1.50465,1.5047,1.50455,1.5047,53600000.0
2009-11-27 01:32:00,1.50465,1.50485,1.50465,1.50475,34400000.0
2009-11-27 01:33:00,1.50475,1.50485,1.5042,1.50445,200300000.0
2009-11-27 01:34:00,1.5044,1.5044,1.50405,1.50405,225600000.0
2009-11-27 01:35:00,1.50405,1.50425,1.50395,1.50415,207700000.0
2009-11-27 01:36:00,1.5042,1.50425,1.50415,1.50425,70600000.0
2009-11-27 01:37:00,1.50425,1.50435,1.5041,1.5043,276200000.0
2009-11-27 01:38:00,1.5043,1.50485,1.50425,1.5045,143600000.0
2009-11-27 01:39:00,1.50445,1.5051,1.50425,1.50475,197400000.0
2009-11-27 01:40:00,1.50475,1.50475,1.5045,1.50455,89000000.0
2009-11-27 01:41:00,1.50455,1.50505,1.5037,1.5048,273799999.0
2009-11-27 01:42:00,1.50475,1.50655,1.5047,1.50635,160100000.0
2009-11-27 01:43:00,1.5063,1.50645,1.5055,1.50565,115400000.0
2009-11-27 01:44:00,1.5056,1.50585,1.50425,1.50425,116000000.0
2009-11-27 01:45:00,1.5042,1.5055,1.504,1.50405,240800000.0
2009-11-27 01:46:00,1.50405,1.5047,1.50395,1.50425,176300000.0
2009-11-27 01:47:00,1.5043,1.5048,1.5039,1.50415,167400000.0
2009-11-27 01:48:00,1.5042,1.5042,1.5039,1.50405,149600000.0
2009-11-27 01:49:00,1.50405,1.50415,1.504,1.504,65300000.0
2009-11-27 01:50:00,1.50405,1.5045,1.50395,1.5042,90900000.0
2009-11-27 01:51:00,1.5043,1.5047,1.5041,1.5046,93000000.0
2009-11-27 01:52:00,1.5046,1.50465,1.50405,1.50405,92000000.0
2009-11-27 01:53:00,1.50405,1.50475,1.50395,1.50425,190100000.0
2009-11-27 01:54:00,1.50425,1.5044,1.50405,1.5041,124100000.0
2009-11-27 01:55:00,1.50415,1.50465,1.50415,1.5046,119300000.0
2009-11-27 01:56:00,1.50455,1.50465,1.5044,1.5046,112000000.0
2009-11-27 01:57:00,1.5046,1.50465,1.5044,1.50445,93900000.0
2009-11-27 01:58:00,1.50445,1.50445,1.50385,1.5041,579399989.0
2009-11-27 01:59:00,1.50415,1.50445,1.5041,1.5043,106800000.0
2009-11-27 02:00:00,1.50425,1.50485,1.50415,1.5048,131100000.0
2009-11-27 02:01:00,1.50475,1.5049,1.50425,1.5049,143000000.0
2009-11-27 02:02:00,1.5049,1.5049,1.5043,1.5049,109700000.0
2009-11-27 02:03:00,1.5049,1.5051,1.5049,1.5051,61800000.0
2009-11-27 02:04:00,1.50515,1.50545,1.505,1.5051,147400000.0
2009-11-27 02:05:00,1.50505,1.50525,1.5045,1.50505,272600000.0
2009-11-27 02:06:00,1.50505,1.50515,1.5041,1.50455,137600000.0
2009-11-27 02:07:00,1.5045,1.5048,1.5042,1.5046,128200000.0
2009-11-27 02:08:00,1.5046,1.5057,1.5044,1.5048,88100000.0
2009-11-27 02:09:00,1.5048,1.5048,1.5044,1.5044,100700000.0
2009-11-27 02:10:00,1.50445,1.50465,1.5044,1.50465,98500000.0
2009-11-27 02:11:00,1.5047,1.5052,1.5044,1.5048,147300000.0
2009-11-27 02:12:00,1.505,1.5054,1.5046,1.5049,118700000.0
2009-11-27 02:13:00,1.5049,1.505,1.5045,1.5049,135700000.0
2009-11-27 02:14:00,1.5049,1.50495,1.50455,1.5048,92300000.0
2009-11-27 02:15:00,1.5048,1.50555,1.5048,1.50525,72200000.0
2009-11-27 02:16:00,1.5052,1.5055,1.5047,1.5051,99500000.0
2009-11-27 02:17:00,1.5051,1.5051,1.5048,1.50485,81100000.0
2009-11-27 02:18:00,1.50485,1.5051,1.5048,1.505,139400000.0
2009-11-27 02:19:00,1.505,1.5051,1.50485,1.5051,125200000.0
2009-11-27 02:20:00,1.5051,1.50525,1.50485,1.505,146100000.0
2009-11-27 02:21:00,1.505,1.505,1.5048,1.505,160200000.0
2009-11-27 02:22:00,1.505,1.5051,1.50485,1.50495,107500000.0
2009-11-27 02:23:00,1.50495,1.50495,1.50465,1.50465,59900000.0
2009-11-27 02:24:00,1.50465,1.50485,1.50455,1.5048,118800000.0
2009-11-27 02:25:00,1.50485,1.5052,1.5046,1.5049,145100000.0
2009-11-27 02:26:00,1.5048,1.5052,1.50475,1.505,128200000.0
2009-11-27 02:27:00,1.50495,1.5051,1.5047,1.50475,202800000.0
2009-11-27 02:28:00,1.50475,1.50475,1.5044,1.50455,217599996.0
2009-11-27 02:29:00,1.5046,1.50475,1.5044,1.50445,302200000.0
2009-11-27 02:30:00,1.50445,1.5045,1.5044,1.50445,224400000.0
2009-11-27 02:31:00,1.50445,1.5046,1.5044,1.50445,200700000.0
2009-11-27 02:32:00,1.50445,1.5046,1.50445,1.50445,80400000.0
2009-11-27 02:33:00,1.50445,1.50465,1.50445,1.50455,103100000.0
2009-11-27 02:34:00,1.50455,1.50465,1.50445,1.50455,128600000.0
2009-11-27 02:35:00,1.50455,1.5054,1.5045,1.5049,100600000.0
2009-11-27 02:36:00,1.50495,1.5056,1.50495,1.50545,101600000.0
2009-11-27 02:37:00,1.5055,1.5055,1.50475,1.50505,136300000.0
2009-11-27 02:38:00,1.5052,1.5055,1.505,1.5055,84800000.0
2009-11-27 02:39:00,1.5054,1.5055,1.50485,1.50515,101700000.0
2009-11-27 02:40:00,1.50515,1.5055,1.505,1.5055,80100000.0
2009-11-27 02:41:00,1.5055,1.50615,1.50515,1.5056,142200000.0
2009-11-27 02:42:00,1.50575,1.5058,1.5055,1.5056,108300000.0
2009-11-27 02:43:00,1.5056,1.5056,1.50525,1.50525,57800000.0
2009-11-27 02:44:00,1.5054,1.5055,1.5052,1.50535,85000000.0
2009-11-27 02:45:00,1.5054,1.50555,1.50535,1.5055,92000000.0
2009-11-27 02:46:00,1.50545,1.50575,1.50535,1.5056,139800000.0
2009-11-27 02:47:00,1.50555,1.5056,1.5055,1.5055,170800000.0
2009-11-27 02:48:00,1.5055,1.5059,1.5055,1.5057,61400000.0
2009-11-27 02:49:00,1.5057,1.5057,1.5055,1.5056,68200000.0
2009-11-27 02:50:00,1.5056,1.5058,1.5056,1.5057,81300000.0
2009-11-27 02:51:00,1.50585,1.5059,1.50555,1.50585,117200000.0
2009-11-27 02:52:00,1.50585,1.5059,1.5056,1.5058,68300000.0
2009-11-27 02:53:00,1.5058,1.5058,1.5056,1.5058,98100000.0
2009-11-27 02:54:00,1.5058,1.50615,1.5058,1.506,211900000.0
2009-11-27 02:55:00,1.50595,1.5061,1.50585,1.506,124900000.0
2009-11-27 02:56:00,1.50605,1.5061,1.5059,1.50595,79700000.0
2009-11-27 02:57:00,1.50595,1.50605,1.5058,1.50605,97100000.0
2009-11-27 02:58:00,1.506,1.5062,1.5059,1.50615,103200000.0
2009-11-27 02:59:00,1.506,1.50615,1.50595,1.506,107300000.0
2009-11-27 03:00:00,1.506,1.50725,1.506,1.50725,153300000.0
2009-11-27 03:01:00,1.50725,1.5073,1.5056,1.5063,164100000.0
2009-11-27 03:02:00,1.50625,1.5068,1.50625,1.5067,103800000.0
2009-11-27 03:03:00,1.5067,1.50675,1.5061,1.50675,118600000.0
2009-11-27 03:04:00,1.5067,1.50675,1.5066,1.50665,89700000.0
2009-11-27 03:05:00,1.50665,1.5067,1.50625,1.5065,82400000.0
2009-11-27 03:06:00,1.5065,1.50675,1.50645,1.50675,47400000.0
2009-11-27 03:07:00,1.5067,1.5067,1.50635,1.50635,164900000.0
2009-11-27 03:08:00,1.5064,1.50645,1.50605,1.50635,93000000.0
2009-11-27 03:09:00,1.5063,1.5064,1.5062,1.50635,96000000.0
2009-11-27 03:10:00,1.50635,1.5064,1.5062,1.50625,80100000.0
2009-11-27 03:11:00,1.5062,1.5063,1.5062,1.5062,50300000.0
2009-11-27 03:12:00,1.5062,1.5063,1.506,1.50625,92000000.0
2009-11-27 03:13:00,1.50635,1.50645,1.50615,1.5062,52800000.0
2009-11-27 03:14:00,1.50625,1.5064,1.50615,1.50615,98500000.0
2009-11-27 03:15:00,1.5062,1.50625,1.5061,1.50615,139800000.0
2009-11-27 03:16:00,1.50615,1.50625,1.5061,1.5062,69400000.0
2009-11-27 03:17:00,1.5062,1.5064,1.50605,1.5061,92500000.0
2009-11-27 03:18:00,1.5061,1.50625,1.5061,1.5062,42100000.0
2009-11-27 03:19:00,1.50625,1.5063,1.50605,1.5061,152900000.0
2009-11-27 03:20:00,1.5061,1.5064,1.506,1.5064,167100000.0
2009-11-27 03:21:00,1.50635,1.50645,1.50615,1.5064,191400000.0
2009-11-27 03:22:00,1.5064,1.50655,1.5064,1.5065,111900000.0
2009-11-27 03:23:00,1.5065,1.5066,1.50615,1.50635,67200000.0
2009-11-27 03:24:00,1.50635,1.50645,1.50635,1.50645,80300000.0
2009-11-27 03:25:00,1.5064,1.5065,1.50635,1.5064,93900000.0
2009-11-27 03:26:00,1.50635,1.5065,1.50635,1.50635,148000000.0
2009-11-27 03:27:00,1.5063,1.50655,1.50625,1.50635,108900000.0
2009-11-27 03:28:00,1.50635,1.50645,1.50625,1.5063,74200000.0
2009-11-27 03:29:00,1.5063,1.5063,1.50605,1.50625,71700000.0
2009-11-27 03:30:00,1.5063,1.50655,1.5063,1.5064,64600000.0
2009-11-27 03:31:00,1.5064,1.5065,1.50625,1.50625,66000000.0
2009-11-27 03:32:00,1.5064,1.5065,1.5063,1.5065,42000000.0
2009-11-27 03:33:00,1.5064,1.5066,1.5062,1.5063,101100000.0
2009-11-27 03:34:00,1.50635,1.5064,1.50625,1.50635,20200000.0
2009-11-27 03:35:00,1.5064,1.5064,1.50615,1.50625,56600000.0
2009-11-27 03:36:00,1.50625,1.5063,1.5061,1.5061,50200000.0
2009-11-27 03:37:00,1.5061,1.5061,1.50605,1.5061,92000000.0
2009-11-27 03:38:00,1.50605,1.5061,1.50605,1.5061,24000000.0
2009-11-27 03:39:00,1.5061,1.5061,1.50605,1.5061,60000000.0
2009-11-27 03:40:00,1.5061,1.5061,1.506,1.5061,34800000.0
2009-11-27 03:41:00,1.5061,1.50615,1.50595,1.50615,116800000.0
2009-11-27 03:42:00,1.50615,1.5062,1.506,1.5061,212900000.0
2009-11-27 03:43:00,1.5061,1.50615,1.506,1.50605,73600000.0
2009-11-27 03:44:00,1.5061,1.5061,1.506,1.506,81000000.0
2009-11-27 03:45:00,1.506,1.5061,1.506,1.50605,18400000.0
2009-11-27 03:46:00,1.50605,1.5062,1.5057,1.50575,123200000.0
2009-11-27 03:47:00,1.5059,1.50595,1.5057,1.5058,109500000.0
2009-11-27 03:48:00,1.5058,1.5058,1.5057,1.5058,63200000.0
2009-11-27 03:49:00,1.5058,1.50585,1.50575,1.50575,9600000.0
2009-11-27 03:50:00,1.50575,1.5058,1.50565,1.50575,111200000.0
2009-11-27 03:51:00,1.50575,1.50575,1.50565,1.50565,71200000.0
2009-11-27 03:52:00,1.50565,1.50565,1.5056,1.5056,109800000.0
2009-11-27 03:53:00,1.5056,1.50575,1.5055,1.5057,200900000.0
2009-11-27 03:54:00,1.5057,1.50585,1.5057,1.50575,104000000.0
2009-11-27 03:55:00,1.50575,1.50575,1.50565,1.5057,43200000.0
2009-11-27 03:56:00,1.5057,1.5057,1.50565,1.5057,16000000.0
2009-11-27 03:57:00,1.5057,1.5057,1.50535,1.50545,88300000.0
2009-11-27 03:58:00,1.50545,1.5056,1.50535,1.50555,156100000.0
2009-11-27 03:59:00,1.5056,1.5056,1.50515,1.5053,142100000.0
2009-11-27 04:00:00,1.5054,1.5055,1.50515,1.50515,121200000.0
2009-11-27 04:01:00,1.5052,1.5053,1.50505,1.5051,84400000.0
2009-11-27 04:02:00,1.5051,1.5053,1.5051,1.5053,77500000.0
2009-11-27 04:03:00,1.5053,1.5055,1.50515,1.50525,156800000.0
2009-11-27 04:04:00,1.5053,1.5056,1.5052,1.5055,107000000.0
2009-11-27 04:05:00,1.5055,1.50555,1.50545,1.5055,79400000.0
2009-11-27 04:06:00,1.50555,1.5057,1.50545,1.5055,137500000.0
2009-11-27 04:07:00,1.5055,1.50555,1.5053,1.5054,101040000.0
2009-11-27 04:08:00,1.5054,1.5055,1.50535,1.5055,27900000.0
2009-11-27 04:09:00,1.50525,1.50535,1.50525,1.50525,76500000.0
2009-11-27 04:10:00,1.5053,1.50535,1.50525,1.5053,53600000.0
2009-11-27 04:11:00,1.5053,1.5055,1.50525,1.5053,91000000.0
2009-11-27 04:12:00,1.5053,1.5055,1.5052,1.5055,146500000.0
2009-11-27 04:13:00,1.50545,1.50565,1.50525,1.5054,178300000.0
2009-11-27 04:14:00,1.5054,1.50575,1.50535,1.50545,187600000.0
2009-11-27 04:15:00,1.50545,1.50575,1.50535,1.5056,152800000.0
2009-11-27 04:16:00,1.5056,1.5059,1.5056,1.5057,90400000.0
2009-11-27 04:17:00,1.5057,1.5059,1.5055,1.50555,96100000.0
2009-11-27 04:18:00,1.5055,1.50555,1.50535,1.5054,62000000.0
2009-11-27 04:19:00,1.5054,1.50555,1.50535,1.5055,62500000.0
2009-11-27 04:20:00,1.50555,1.50555,1.5053,1.5053,75000000.0
2009-11-27 04:21:00,1.5053,1.5054,1.5052,1.5054,35600000.0
2009-11-27 04:22:00,1.50535,1.5055,1.5053,1.50535,72500000.0
2009-11-27 04:23:00,1.5054,1.5055,1.50525,1.50535,88900000.0
2009-11-27 04:24:00,1.50535,1.50565,1.5053,1.5056,102900000.0
2009-11-27 04:25:00,1.5058,1.5063,1.50555,1.50625,113000000.0
2009-11-27 04:26:00,1.50615,1.50755,1.50595,1.5064,227000000.0
2009-11-27 04:27:00,1.5064,1.50725,1.5064,1.507,315900000.0
2009-11-27 04:28:00,1.507,1.50725,1.507,1.507,283100000.0
2009-11-27 04:29:00,1.50705,1.50715,1.5069,1.50715,132100000.0
2009-11-27 04:30:00,1.50715,1.50715,1.50705,1.50715,32600000.0
2009-11-27 04:31:00,1.5071,1.50725,1.50665,1.507,170900000.0
2009-11-27 04:32:00,1.507,1.50765,1.5068,1.5071,172000000.0
2009-11-27 04:33:00,1.5071,1.50725,1.50695,1.507,65200000.0
2009-11-27 04:34:00,1.507,1.507,1.50665,1.5067,197500000.0
2009-11-27 04:35:00,1.50665,1.5069,1.5066,1.50675,82300000.0
2009-11-27 04:36:00,1.50675,1.50695,1.5065,1.50695,155000000.0
2009-11-27 04:37:00,1.50695,1.507,1.5062,1.5065,148900000.0
2009-11-27 04:38:00,1.5065,1.5067,1.50645,1.5067,64200000.0
2009-11-27 04:39:00,1.50675,1.50675,1.5067,1.5067,41200000.0
2009-11-27 04:40:00,1.5067,1.50685,1.50655,1.50655,101400000.0
2009-11-27 04:41:00,1.5065,1.5068,1.5065,1.5066,37500000.0
2009-11-27 04:42:00,1.5066,1.50685,1.5066,1.5066,37000000.0
2009-11-27 04:43:00,1.50665,1.50685,1.5066,1.50675,64700000.0
2009-11-27 04:44:00,1.5069,1.50695,1.5067,1.50685,37200000.0
2009-11-27 04:45:00,1.5069,1.5069,1.5067,1.5067,58400000.0
2009-11-27 04:46:00,1.5067,1.50695,1.5067,1.5068,123100000.0
2009-11-27 04:47:00,1.5067,1.50695,1.5066,1.50675,87300000.0
2009-11-27 04:48:00,1.50665,1.50675,1.5066,1.5066,44300000.0
2009-11-27 04:49:00,1.50665,1.507,1.50665,1.5068,63700000.0
2009-11-27 04:50:00,1.5068,1.50695,1.50665,1.50665,83300000.0
2009-11-27 04:51:00,1.50675,1.50695,1.50665,1.50695,69100000.0
2009-11-27 04:52:00,1.50695,1.507,1.5066,1.50675,257400000.0
2009-11-27 04:53:00,1.50675,1.50695,1.50665,1.5068,150000000.0
2009-11-27 04:54:00,1.5068,1.5069,1.5067,1.50675,90000000.0
2009-11-27 04:55:00,1.50685,1.50695,1.5067,1.50675,91100000.0
2009-11-27 04:56:00,1.50675,1.5068,1.50665,1.5067,107040000.0
2009-11-27 04:57:00,1.50675,1.5069,1.50665,1.50685,268340000.0
2009-11-27 04:58:00,1.50685,1.50695,1.50675,1.50685,165740000.0
2009-11-27 04:59:00,1.50685,1.50685,1.5067,1.50685,237300000.0
2009-11-27 05:00:00,1.5069,1.5071,1.5067,1.507,211440000.0
2009-11-27 05:01:00,1.507,1.5071,1.50695,1.50695,101500000.0
2009-11-27 05:02:00,1.50695,1.50715,1.5069,1.50695,56400000.0
2009-11-27 05:03:00,1.50695,1.5071,1.50695,1.50705,28600000.0
2009-11-27 05:04:00,1.5071,1.50725,1.50695,1.50695,87200000.0
2009-11-27 05:05:00,1.50695,1.50705,1.50695,1.507,24200000.0
2009-11-27 05:06:00,1.50705,1.5072,1.5066,1.5067,113800000.0
2009-11-27 05:07:00,1.5067,1.5068,1.5066,1.5066,196500000.0
2009-11-27 05:08:00,1.5066,1.50695,1.5064,1.5067,170400000.0
2009-11-27 05:09:00,1.5068,1.5068,1.5066,1.5066,104900000.0
2009-11-27 05:10:00,1.5066,1.50665,1.5065,1.5065,43100000.0
2009-11-27 05:11:00,1.5065,1.5065,1.5064,1.50645,117700000.0
2009-11-27 05:12:00,1.50645,1.50655,1.5064,1.5064,63200000.0
2009-11-27 05:13:00,1.5064,1.50645,1.50635,1.50635,97600000.0
2009-11-27 05:14:00,1.5063,1.50645,1.5063,1.50635,88700000.0
2009-11-27 05:15:00,1.50635,1.50635,1.5063,1.5063,157400000.0
2009-11-27 05:16:00,1.50635,1.50635,1.50635,1.50635,23200000.0
2009-11-27 05:17:00,1.50635,1.50645,1.5063,1.5064,77400000.0
2009-11-27 05:18:00,1.5064,1.5064,1.5064,1.5064,20800000.0
2009-11-27 05:19:00,1.50635,1.50665,1.5063,1.50665,89700000.0
2009-11-27 05:20:00,1.50665,1.5069,1.50665,1.5068,49800000.0
2009-11-27 05:21:00,1.5068,1.50695,1.50665,1.50675,62300000.0
2009-11-27 05:22:00,1.5068,1.50685,1.50655,1.50685,88400000.0
2009-11-27 05:23:00,1.5068,1.507,1.5068,1.507,115700000.0
2009-11-27 05:24:00,1.50695,1.50705,1.50675,1.5068,80500000.0
2009-11-27 05:25:00,1.5068,1.50705,1.5067,1.50675,151300000.0
2009-11-27 05:26:00,1.50675,1.5071,1.5067,1.50695,142300000.0
2009-11-27 05:27:00,1.50695,1.50705,1.50695,1.50695,96400000.0
2009-11-27 05:28:00,1.50705,1.50715,1.50695,1.50715,52200000.0
2009-11-27 05:29:00,1.50715,1.5072,1.50705,1.5071,82700000.0
2009-11-27 05:30:00,1.50715,1.50715,1.5071,1.50715,52700000.0
2009-11-27 05:31:00,1.50715,1.5072,1.50695,1.507,74500000.0
2009-11-27 05:32:00,1.507,1.507,1.507,1.507,17600000.0
2009-11-27 05:33:00,1.507,1.507,1.50695,1.50695,35200000.0
2009-11-27 05:34:00,1.50695,1.507,1.50695,1.507,17600000.0
2009-11-27 05:35:00,1.507,1.50705,1.507,1.50705,22400000.0
2009-11-27 05:36:00,1.50705,1.5071,1.50645,1.50645,82400000.0
2009-11-27 05:37:00,1.50645,1.50655,1.50645,1.5065,86100000.0
2009-11-27 05:38:00,1.50655,1.5066,1.50645,1.5065,46500000.0
2009-11-27 05:39:00,1.5065,1.50655,1.50645,1.50645,55800000.0
2009-11-27 05:40:00,1.50645,1.5065,1.50645,1.5065,16200000.0
2009-11-27 05:41:00,1.50655,1.5066,1.5065,1.50655,59600000.0
2009-11-27 05:42:00,1.50655,1.50655,1.50645,1.5065,24400000.0
2009-11-27 05:43:00,1.50655,1.5066,1.5064,1.50645,162200000.0
2009-11-27 05:44:00,1.50645,1.50655,1.5064,1.50645,27100000.0
2009-11-27 05:45:00,1.5064,1.5065,1.50635,1.5065,53700000.0
2009-11-27 05:46:00,1.5064,1.5066,1.5064,1.5065,120600000.0
2009-11-27 05:47:00,1.5065,1.50655,1.5065,1.5065,59400000.0
2009-11-27 05:48:00,1.5065,1.5065,1.50645,1.5065,95340000.0
2009-11-27 05:49:00,1.50655,1.50655,1.5063,1.50635,15800000.0
2009-11-27 05:50:00,1.50625,1.50635,1.5062,1.5063,109900000.0
2009-11-27 05:51:00,1.5063,1.5064,1.5063,1.50635,66700000.0
2009-11-27 05:52:00,1.5063,1.5065,1.5063,1.50645,89000000.0
2009-11-27 05:53:00,1.50645,1.50645,1.5064,1.5064,52800000.0
2009-11-27 05:54:00,1.5064,1.50645,1.5061,1.50625,116500000.0
2009-11-27 05:55:00,1.50625,1.5063,1.50625,1.50625,154200000.0
2009-11-27 05:56:00,1.5063,1.50665,1.5063,1.5066,55480000.0
2009-11-27 05:57:00,1.5066,1.50665,1.50645,1.5065,71640000.0
2009-11-27 05:58:00,1.5065,1.50655,1.50645,1.50645,38300000.0
2009-11-27 05:59:00,1.50645,1.50665,1.50645,1.50655,158200000.0
2009-11-27 06:00:00,1.5066,1.5066,1.50645,1.50645,82820000.0
2009-11-27 06:01:00,1.5065,1.5066,1.5063,1.5064,164960000.0
2009-11-27 06:02:00,1.5064,1.5067,1.50635,1.50665,180200000.0
2009-11-27 06:03:00,1.50665,1.50665,1.5065,1.5066,162480000.0
2009-11-27 06:04:00,1.50665,1.50665,1.5065,1.5066,91960000.0
2009-11-27 06:05:00,1.5066,1.50705,1.5065,1.50685,178000000.0
2009-11-27 06:06:00,1.50675,1.50695,1.50665,1.5068,118700000.0
2009-11-27 06:07:00,1.5068,1.5068,1.5065,1.5066,65600000.0
2009-11-27 06:08:00,1.50655,1.50665,1.50635,1.5066,108900000.0
2009-11-27 06:09:00,1.5066,1.50675,1.5065,1.50675,186900000.0
2009-11-27 06:10:00,1.5067,1.5068,1.50665,1.50675,92000000.0
2009-11-27 06:11:00,1.5067,1.5068,1.50645,1.50675,149800000.0
2009-11-27 06:12:00,1.5068,1.5068,1.50665,1.5067,45800000.0
2009-11-27 06:13:00,1.50675,1.50685,1.5066,1.50685,98700000.0
2009-11-27 06:14:00,1.5068,1.50685,1.50675,1.50675,36500000.0
2009-11-27 06:15:00,1.50675,1.50685,1.50665,1.50675,85900000.0
2009-11-27 06:16:00,1.50675,1.50685,1.50665,1.50685,167500000.0
2009-11-27 06:17:00,1.5068,1.50705,1.5067,1.50675,198200000.0
2009-11-27 06:18:00,1.5067,1.50675,1.50665,1.5067,122000000.0
2009-11-27 06:19:00,1.5067,1.5069,1.50665,1.5068,121900000.0
2009-11-27 06:20:00,1.5068,1.5069,1.50675,1.5068,104700000.0
2009-11-27 06:21:00,1.5068,1.50685,1.50655,1.5068,265400000.0
2009-11-27 06:22:00,1.5068,1.5069,1.50675,1.50685,76000000.0
2009-11-27 06:23:00,1.50685,1.50695,1.50675,1.50695,38100000.0
2009-11-27 06:24:00,1.507,1.507,1.5068,1.5068,55400000.0
2009-11-27 06:25:00,1.5068,1.5069,1.5068,1.50685,42400000.0
2009-11-27 06:26:00,1.50685,1.5069,1.50675,1.50675,117800000.0
2009-11-27 06:27:00,1.5068,1.50685,1.50675,1.50685,118600000.0
2009-11-27 06:28:00,1.50685,1.50695,1.50675,1.5069,122000000.0
2009-11-27 06:29:00,1.5069,1.50705,1.50675,1.507,146800000.0
2009-11-27 06:30:00,1.507,1.50705,1.50695,1.50695,95900000.0
2009-11-27 06:31:00,1.50695,1.50715,1.50695,1.50715,129500000.0
2009-11-27 06:32:00,1.50715,1.50715,1.507,1.50715,198400000.0
2009-11-27 06:33:00,1.50715,1.50715,1.50705,1.5071,47000000.0
2009-11-27 06:34:00,1.5071,1.50715,1.507,1.50715,106000000.0
2009-11-27 06:35:00,1.50715,1.50715,1.50705,1.50705,74700000.0
2009-11-27 06:36:00,1.50705,1.5071,1.50695,1.50705,126800000.0
2009-11-27 06:37:00,1.507,1.5071,1.5069,1.5071,134200000.0
2009-11-27 06:38:00,1.50705,1.50705,1.507,1.50705,32000000.0
2009-11-27 06:39:00,1.50705,1.50715,1.50695,1.50715,54400000.0
2009-11-27 06:40:00,1.50715,1.50715,1.5071,1.5071,104000000.0
2009-11-27 06:41:00,1.50705,1.50715,1.50705,1.50715,92800000.0
2009-11-27 06:42:00,1.50715,1.50715,1.50705,1.50715,129600000.0
2009-11-27 06:43:00,1.50715,1.50715,1.5071,1.50715,132800000.0
2009-11-27 06:44:00,1.50715,1.50715,1.50695,1.5071,118200000.0
2009-11-27 06:45:00,1.5071,1.50715,1.507,1.50715,82400000.0
2009-11-27 06:46:00,1.50715,1.5073,1.50715,1.5073,240500000.0
2009-11-27 06:47:00,1.50725,1.50745,1.50725,1.50725,139600000.0
2009-11-27 06:48:00,1.5073,1.5075,1.507,1.5073,274200000.0
2009-11-27 06:49:00,1.5073,1.5075,1.5072,1.50745,197400000.0
2009-11-27 06:50:00,1.5074,1.50745,1.50735,1.5074,78500000.0
2009-11-27 06:51:00,1.5074,1.50745,1.5073,1.5074,79600000.0
2009-11-27 06:52:00,1.50735,1.50735,1.5072,1.50725,89700000.0
2009-11-27 06:53:00,1.50725,1.50735,1.50715,1.5072,82100000.0
2009-11-27 06:54:00,1.5072,1.50725,1.5071,1.5072,40000000.0
2009-11-27 06:55:00,1.50715,1.5072,1.507,1.50705,81600000.0
2009-11-27 06:56:00,1.5071,1.5073,1.507,1.5071,96300000.0
2009-11-27 06:57:00,1.50705,1.50705,1.5069,1.50695,141100000.0
2009-11-27 06:58:00,1.507,1.5072,1.50695,1.5072,201300000.0
2009-11-27 06:59:00,1.5071,1.50735,1.50705,1.5073,183000000.0
2009-11-27 07:00:00,1.50725,1.5073,1.5071,1.50715,107200000.0
2009-11-27 07:01:00,1.50715,1.5073,1.50715,1.5072,44800000.0
2009-11-27 07:02:00,1.50725,1.50725,1.50695,1.507,112000000.0
2009-11-27 07:03:00,1.507,1.50715,1.5069,1.50705,109300000.0
2009-11-27 07:04:00,1.5071,1.5072,1.50705,1.5071,108400000.0
2009-11-27 07:05:00,1.5071,1.5071,1.50695,1.507,64000000.0
2009-11-27 07:06:00,1.50695,1.50705,1.5069,1.5069,25600000.0
2009-11-27 07:07:00,1.5069,1.50695,1.50685,1.50695,16900000.0
2009-11-27 07:08:00,1.507,1.5071,1.50695,1.50705,33200000.0
2009-11-27 07:09:00,1.50705,1.50715,1.507,1.50705,39200000.0
2009-11-27 07:10:00,1.5071,1.50715,1.507,1.50715,69100000.0
2009-11-27 07:11:00,1.50715,1.50725,1.5069,1.50715,98500000.0
2009-11-27 07:12:00,1.50715,1.50715,1.50705,1.5071,34800000.0
2009-11-27 07:13:00,1.5071,1.5071,1.5071,1.5071,20000000.0
2009-11-27 07:14:00,1.5071,1.50715,1.5071,1.5071,68600000.0
2009-11-27 07:15:00,1.50715,1.50725,1.5071,1.5071,104700000.0
2009-11-27 07:16:00,1.5071,1.50715,1.50695,1.50695,46900000.0
2009-11-27 07:17:00,1.50695,1.5073,1.5067,1.5068,152500000.0
2009-11-27 07:18:00,1.5068,1.5069,1.50665,1.50685,128000000.0
2009-11-27 07:19:00,1.5069,1.5069,1.50675,1.5068,46400000.0
2009-11-27 07:20:00,1.5068,1.5069,1.50655,1.50675,122100000.0
2009-11-27 07:21:00,1.5067,1.5068,1.5065,1.50655,147200000.0
2009-11-27 07:22:00,1.50655,1.5071,1.50655,1.50705,246800000.0
2009-11-27 07:23:00,1.50705,1.5071,1.50695,1.5071,129500000.0
2009-11-27 07:24:00,1.5071,1.5072,1.50695,1.50695,202500000.0
2009-11-27 07:25:00,1.50695,1.50715,1.5069,1.50695,128500000.0
2009-11-27 07:26:00,1.507,1.50715,1.5069,1.50705,145900000.0
2009-11-27 07:27:00,1.50705,1.50715,1.507,1.5071,94100000.0
2009-11-27 07:28:00,1.50715,1.5072,1.50705,1.50705,96000000.0
2009-11-27 07:29:00,1.507,1.5072,1.50695,1.5072,90000000.0
2009-11-27 07:30:00,1.5072,1.5073,1.507,1.50705,108400000.0
2009-11-27 07:31:00,1.50705,1.50715,1.507,1.5071,80000000.0
2009-11-27 07:32:00,1.50705,1.50715,1.50705,1.50705,158000000.0
2009-11-27 07:33:00,1.50705,1.50715,1.507,1.50705,129300000.0
2009-11-27 07:34:00,1.50705,1.5072,1.507,1.50705,87300000.0
2009-11-27 07:35:00,1.5071,1.5071,1.50695,1.5071,65700000.0
2009-11-27 07:36:00,1.5071,1.5071,1.50695,1.5071,84700000.0
2009-11-27 07:37:00,1.5071,1.50715,1.50695,1.50705,73900000.0
2009-11-27 07:38:00,1.50705,1.5071,1.5069,1.5069,109400000.0
2009-11-27 07:39:00,1.5069,1.507,1.5067,1.50675,237000000.0
2009-11-27 07:40:00,1.5067,1.50725,1.5066,1.50715,238700000.0
2009-11-27 07:41:00,1.5072,1.5073,1.5069,1.5069,187800000.0
2009-11-27 07:42:00,1.5069,1.507,1.50665,1.5067,156700000.0
2009-11-27 07:43:00,1.50665,1.50715,1.50665,1.5068,119400000.0
2009-11-27 07:44:00,1.5068,1.5073,1.5068,1.50705,243900000.0
2009-11-27 07:45:00,1.50705,1.50735,1.507,1.50725,198700000.0
2009-11-27 07:46:00,1.50725,1.50725,1.50695,1.507,171300000.0
2009-11-27 07:47:00,1.50705,1.5072,1.50695,1.50705,79500000.0
2009-11-27 07:48:00,1.5071,1.5071,1.50675,1.5068,109700000.0
2009-11-27 07:49:00,1.5067,1.50685,1.5066,1.50675,99600000.0
2009-11-27 07:50:00,1.5067,1.50675,1.5066,1.50665,123700000.0
2009-11-27 07:51:00,1.50665,1.5069,1.5066,1.50685,125800000.0
2009-11-27 07:52:00,1.50685,1.50695,1.5065,1.50655,231900000.0
2009-11-27 07:53:00,1.5066,1.50675,1.50655,1.50655,110800000.0
2009-11-27 07:54:00,1.50655,1.50665,1.50635,1.5065,186100000.0
2009-11-27 07:55:00,1.50655,1.50655,1.50625,1.5064,299400000.0
2009-11-27 07:56:00,1.50645,1.50645,1.5062,1.50635,244100000.0
2009-11-27 07:57:00,1.50635,1.50665,1.5061,1.50625,174900000.0
2009-11-27 07:58:00,1.50625,1.50635,1.50615,1.50625,234000000.0
2009-11-27 07:59:00,1.50625,1.50655,1.5062,1.50655,247200000.0
2009-11-27 08:00:00,1.5065,1.50685,1.50645,1.50675,268800000.0
2009-11-27 08:01:00,1.50675,1.5072,1.50665,1.50715,278100000.0
2009-11-27 08:02:00,1.5072,1.50725,1.5066,1.50665,220800000.0
2009-11-27 08:03:00,1.50665,1.507,1.50645,1.5067,121000000.0
2009-11-27 08:04:00,1.5067,1.50705,1.5067,1.50705,43600000.0
2009-11-27 08:05:00,1.50705,1.50705,1.5067,1.50685,132200000.0
2009-11-27 08:06:00,1.50685,1.5071,1.50685,1.50705,29200000.0
2009-11-27 08:07:00,1.50705,1.50705,1.5068,1.5069,96300000.0
2009-11-27 08:08:00,1.5069,1.50695,1.5068,1.5068,97600000.0
2009-11-27 08:09:00,1.5068,1.5068,1.50655,1.50665,72700000.0
2009-11-27 08:10:00,1.5066,1.50675,1.50655,1.50665,65000000.0
2009-11-27 08:11:00,1.5067,1.50685,1.50665,1.50675,79400000.0
2009-11-27 08:12:00,1.50675,1.50675,1.50645,1.50655,84500000.0
2009-11-27 08:13:00,1.50665,1.5068,1.50655,1.5066,144100000.0
2009-11-27 08:14:00,1.50655,1.50665,1.50625,1.5065,359700000.0
2009-11-27 08:15:00,1.5065,1.50675,1.50645,1.50665,257700000.0
2009-11-27 08:16:00,1.50665,1.5067,1.5064,1.5066,233200000.0
2009-11-27 08:17:00,1.5066,1.50685,1.5066,1.50685,66100000.0
2009-11-27 08:18:00,1.5069,1.50715,1.5068,1.50685,193700000.0
2009-11-27 08:19:00,1.50695,1.50765,1.50695,1.50765,153600000.0
2009-11-27 08:20:00,1.5076,1.5077,1.50745,1.5076,189700000.0
2009-11-27 08:21:00,1.5076,1.5076,1.50725,1.50745,84600000.0
2009-11-27 08:22:00,1.50745,1.5076,1.50735,1.50735,118100000.0
2009-11-27 08:23:00,1.5074,1.5075,1.50695,1.50705,209200000.0
2009-11-27 08:24:00,1.50705,1.50715,1.5066,1.50665,76600000.0
2009-11-27 08:25:00,1.50665,1.50695,1.50655,1.50665,150000000.0
2009-11-27 08:26:00,1.5067,1.507,1.50655,1.50665,271600000.0
2009-11-27 08:27:00,1.50665,1.50675,1.5066,1.50675,314800000.0
2009-11-27 08:28:00,1.5067,1.5071,1.50665,1.5069,228800000.0
2009-11-27 08:29:00,1.50695,1.50715,1.5069,1.50695,178400000.0
2009-11-27 08:30:00,1.5069,1.50715,1.5069,1.50715,53200000.0
2009-11-27 08:31:00,1.50715,1.50745,1.50705,1.5074,111100000.0
2009-11-27 08:32:00,1.50735,1.5075,1.50735,1.5074,267600000.0
2009-11-27 08:33:00,1.5074,1.5074,1.5072,1.50725,367500000.0
2009-11-27 08:34:00,1.50725,1.50745,1.5069,1.50745,265100000.0
2009-11-27 08:35:00,1.50745,1.5076,1.50745,1.5075,99900000.0
2009-11-27 08:36:00,1.5075,1.50755,1.5074,1.50745,66200000.0
2009-11-27 08:37:00,1.5076,1.5076,1.50745,1.5075,67600000.0
2009-11-27 08:38:00,1.50755,1.50755,1.5075,1.5075,123600000.0
2009-11-27 08:39:00,1.50755,1.50755,1.50715,1.50735,155400000.0
2009-11-27 08:40:00,1.5073,1.5073,1.5071,1.5073,130400000.0
2009-11-27 08:41:00,1.50725,1.5073,1.50715,1.5073,134400000.0
2009-11-27 08:42:00,1.5073,1.50745,1.5072,1.5072,182200000.0
2009-11-27 08:43:00,1.5072,1.50735,1.50715,1.5073,74400000.0
2009-11-27 08:44:00,1.5073,1.5075,1.5072,1.5073,112300000.0
2009-11-27 08:45:00,1.5073,1.5073,1.50725,1.50725,62700000.0
2009-11-27 08:46:00,1.5073,1.50735,1.50725,1.50735,112800000.0
2009-11-27 08:47:00,1.50735,1.50735,1.5071,1.5071,126700000.0
2009-11-27 08:48:00,1.50715,1.50735,1.50715,1.5073,121400000.0
2009-11-27 08:49:00,1.5073,1.50735,1.50715,1.50725,184900000.0
2009-11-27 08:50:00,1.50725,1.50725,1.50705,1.50715,118200000.0
2009-11-27 08:51:00,1.50715,1.50715,1.50715,1.50715,86900000.0
2009-11-27 08:52:00,1.50715,1.5073,1.50715,1.50715,162300000.0
2009-11-27 08:53:00,1.5072,1.50725,1.5068,1.50715,181600000.0
2009-11-27 08:54:00,1.50715,1.50735,1.50715,1.50715,190400000.0
2009-11-27 08:55:00,1.5072,1.50725,1.50715,1.5072,67000000.0
2009-11-27 08:56:00,1.50725,1.5073,1.50715,1.5072,43400000.0
2009-11-27 08:57:00,1.5072,1.50735,1.5072,1.5073,108800000.0
2009-11-27 08:58:00,1.50725,1.50735,1.5071,1.50725,149400000.0
2009-11-27 08:59:00,1.5072,1.5073,1.50705,1.5072,122600000.0
2009-11-27 09:00:00,1.5072,1.5074,1.50715,1.50735,131500000.0
2009-11-27 09:01:00,1.50735,1.5074,1.50705,1.50725,216300000.0
2009-11-27 09:02:00,1.50725,1.5073,1.507,1.50705,254000000.0
2009-11-27 09:03:00,1.50705,1.5072,1.50695,1.50695,231600000.0
2009-11-27 09:04:00,1.50695,1.5072,1.5069,1.5072,140200000.0
2009-11-27 09:05:00,1.50715,1.5072,1.50695,1.5071,81800000.0
2009-11-27 09:06:00,1.5071,1.5071,1.5067,1.5068,153200000.0
2009-11-27 09:07:00,1.5068,1.5068,1.5065,1.50675,251900000.0
2009-11-27 09:08:00,1.5068,1.507,1.5068,1.50685,221400000.0
2009-11-27 09:09:00,1.5069,1.50715,1.5068,1.50705,223800000.0
2009-11-27 09:10:00,1.50705,1.5072,1.50695,1.50715,136300000.0
2009-11-27 09:11:00,1.5072,1.5073,1.5071,1.5071,146600000.0
2009-11-27 09:12:00,1.50715,1.50725,1.507,1.50705,246400000.0
2009-11-27 09:13:00,1.50705,1.50715,1.507,1.507,277200000.0
2009-11-27 09:14:00,1.50715,1.50725,1.5069,1.50695,428999998.0
2009-11-27 09:15:00,1.5069,1.507,1.5066,1.50665,341600000.0
2009-11-27 09:16:00,1.50665,1.5067,1.50615,1.50645,465900000.0
2009-11-27 09:17:00,1.50645,1.50655,1.5062,1.50625,269500000.0
2009-11-27 09:18:00,1.50625,1.5064,1.5062,1.50625,363100000.0
2009-11-27 09:19:00,1.50625,1.5063,1.5061,1.50625,275400000.0
2009-11-27 09:20:00,1.5063,1.50675,1.50625,1.50675,299700000.0
2009-11-27 09:21:00,1.50675,1.5069,1.5063,1.5064,641000002.0
2009-11-27 09:22:00,1.50645,1.50705,1.5064,1.50645,451200000.0
2009-11-27 09:23:00,1.50655,1.5075,1.50635,1.50725,554300001.0
2009-11-27 09:24:00,1.50725,1.5074,1.5069,1.5069,388200000.0
2009-11-27 09:25:00,1.507,1.50785,1.50695,1.5076,514800000.0
2009-11-27 09:26:00,1.50775,1.5081,1.50765,1.50805,593400000.0
2009-11-27 09:27:00,1.50805,1.5084,1.50795,1.50825,341000000.0
2009-11-27 09:28:00,1.5083,1.5083,1.5078,1.50795,351700000.0
2009-11-27 09:29:00,1.50795,1.50825,1.5079,1.50815,238400000.0
2009-11-27 09:30:00,1.50815,1.50845,1.50805,1.5084,307700000.0
2009-11-27 09:31:00,1.5083,1.50845,1.5081,1.50815,549599999.0
2009-11-27 09:32:00,1.50815,1.5083,1.50805,1.50815,403800000.0
2009-11-27 09:33:00,1.50815,1.50835,1.508,1.50805,314500000.0
2009-11-27 09:34:00,1.50805,1.50835,1.50805,1.5082,429900000.0
2009-11-27 09:35:00,1.5082,1.50885,1.50815,1.5086,495400000.0
2009-11-27 09:36:00,1.5086,1.50885,1.5085,1.5088,1059100010.0
2009-11-27 09:37:00,1.5087,1.50885,1.5086,1.5087,1103200007.0
2009-11-27 09:38:00,1.5087,1.5088,1.50855,1.5087,835100003.0
2009-11-27 09:39:00,1.5087,1.5088,1.5085,1.50865,736699999.0
2009-11-27 09:40:00,1.5087,1.5089,1.50865,1.50865,929000002.0
2009-11-27 09:41:00,1.50865,1.5088,1.50835,1.5084,833200002.0
2009-11-27 09:42:00,1.5084,1.50865,1.5083,1.50855,542600000.0
2009-11-27 09:43:00,1.5085,1.50885,1.5085,1.50855,997400004.0
2009-11-27 09:44:00,1.50865,1.50865,1.5082,1.50825,584399999.0
2009-11-27 09:45:00,1.50825,1.5086,1.50805,1.50845,753100000.0
2009-11-27 09:46:00,1.50845,1.50885,1.50845,1.50855,539299998.0
2009-11-27 09:47:00,1.50855,1.5086,1.50835,1.5085,806200001.0
2009-11-27 09:48:00,1.5085,1.5087,1.50845,1.50855,251900000.0
2009-11-27 09:49:00,1.5086,1.5088,1.5085,1.5088,676300000.0
2009-11-27 09:50:00,1.5088,1.50895,1.5086,1.5089,1082500002.0
2009-11-27 09:51:00,1.5089,1.50895,1.50865,1.50875,1256500003.0
2009-11-27 09:52:00,1.5087,1.50895,1.5086,1.50885,1016299999.0
2009-11-27 09:53:00,1.5088,1.509,1.50865,1.509,770000000.0
2009-11-27 09:54:00,1.50905,1.5091,1.50885,1.50885,224700000.0
2009-11-27 09:55:00,1.50885,1.50895,1.5088,1.50895,246600000.0
2009-11-27 09:56:00,1.5089,1.509,1.50865,1.5088,539500000.0
2009-11-27 09:57:00,1.50875,1.5088,1.50855,1.50855,128500000.0
2009-11-27 09:58:00,1.50855,1.5086,1.5084,1.5085,402800001.0
2009-11-27 09:59:00,1.5085,1.5085,1.50835,1.50835,256500000.0
2009-11-27 10:00:00,1.50835,1.50885,1.50835,1.5087,754700000.0
2009-11-27 10:01:00,1.5087,1.50915,1.50865,1.50915,630600000.0
2009-11-27 10:02:00,1.50915,1.50935,1.50905,1.5092,677700000.0
2009-11-27 10:03:00,1.5092,1.5094,1.5091,1.50925,842199999.0
2009-11-27 10:04:00,1.50925,1.5093,1.509,1.50915,532399997.0
2009-11-27 10:05:00,1.5092,1.5093,1.5091,1.5093,701299999.0
2009-11-27 10:06:00,1.5093,1.5096,1.50925,1.50945,520900003.0
2009-11-27 10:07:00,1.50945,1.50965,1.5094,1.50945,831400000.0
2009-11-27 10:08:00,1.5094,1.50955,1.5093,1.5095,552700003.0
2009-11-27 10:09:00,1.5095,1.5097,1.50945,1.50955,855799998.0
2009-11-27 10:10:00,1.5096,1.50975,1.5095,1.5096,1230599996.0
2009-11-27 10:11:00,1.50965,1.5097,1.5095,1.5096,732400002.0
2009-11-27 10:12:00,1.5096,1.5097,1.5095,1.50955,518999999.0
2009-11-27 10:13:00,1.50955,1.50965,1.50945,1.5095,327999999.0
2009-11-27 10:14:00,1.5095,1.5095,1.5093,1.50935,130600000.0
2009-11-27 10:15:00,1.50935,1.50975,1.5093,1.50955,465700000.0
2009-11-27 10:16:00,1.50955,1.50965,1.5095,1.5096,404800000.0
2009-11-27 10:17:00,1.5096,1.50965,1.5095,1.5095,545900000.0
2009-11-27 10:18:00,1.5095,1.5096,1.5093,1.5095,341300000.0
2009-11-27 10:19:00,1.5095,1.50955,1.50935,1.5094,362500000.0
2009-11-27 10:20:00,1.50945,1.50955,1.50925,1.5094,487700000.0
2009-11-27 10:21:00,1.50955,1.50955,1.5093,1.50935,326300000.0
2009-11-27 10:22:00,1.5094,1.5094,1.50915,1.50925,248900000.0
2009-11-27 10:23:00,1.50925,1.50955,1.5091,1.50925,462000000.0
2009-11-27 10:24:00,1.50925,1.50935,1.5091,1.50915,407200000.0
2009-11-27 10:25:00,1.50915,1.5092,1.5091,1.50915,294000000.0
2009-11-27 10:26:00,1.5092,1.5094,1.50905,1.5091,545700000.0
2009-11-27 10:27:00,1.50915,1.5093,1.50905,1.50905,437500000.0
2009-11-27 10:28:00,1.50905,1.50915,1.5089,1.5089,489500000.0
2009-11-27 10:29:00,1.5089,1.509,1.50875,1.50885,459600000.0
2009-11-27 10:30:00,1.50885,1.50915,1.5088,1.50905,403900000.0
2009-11-27 10:31:00,1.50905,1.50905,1.50875,1.5088,436700000.0
2009-11-27 10:32:00,1.50875,1.50895,1.50875,1.5089,265900000.0
2009-11-27 10:33:00,1.5089,1.50895,1.50885,1.5089,353500000.0
2009-11-27 10:34:00,1.5089,1.5089,1.5079,1.5081,492200000.0
2009-11-27 10:35:00,1.5081,1.5081,1.5073,1.5075,571900003.0
2009-11-27 10:36:00,1.50745,1.5077,1.50745,1.50765,658200000.0
2009-11-27 10:37:00,1.50765,1.50775,1.50745,1.5075,560900000.0
2009-11-27 10:38:00,1.5075,1.5076,1.50745,1.50755,550700000.0
2009-11-27 10:39:00,1.50755,1.50775,1.50755,1.5077,512000000.0
2009-11-27 10:40:00,1.5077,1.508,1.5076,1.508,693400000.0
2009-11-27 10:41:00,1.508,1.5081,1.50775,1.5078,399500000.0
2009-11-27 10:42:00,1.5078,1.50785,1.50755,1.5078,570200000.0
2009-11-27 10:43:00,1.5078,1.5078,1.50755,1.5077,519200000.0
2009-11-27 10:44:00,1.50765,1.50785,1.50755,1.5077,532700000.0
2009-11-27 10:45:00,1.5077,1.5077,1.5075,1.50765,524600000.0
2009-11-27 10:46:00,1.50765,1.50795,1.50755,1.50765,421600001.0
2009-11-27 10:47:00,1.50775,1.50775,1.50755,1.5076,416200000.0
2009-11-27 10:48:00,1.5076,1.50765,1.5075,1.5076,481700000.0
2009-11-27 10:49:00,1.5076,1.5076,1.5074,1.5075,142800000.0
2009-11-27 10:50:00,1.5075,1.5075,1.5073,1.50745,274900000.0
2009-11-27 10:51:00,1.50745,1.50755,1.5074,1.5075,272400000.0
2009-11-27 10:52:00,1.5075,1.5076,1.50745,1.50755,314300000.0
2009-11-27 10:53:00,1.5075,1.5076,1.5075,1.50755,266099999.0
2009-11-27 10:54:00,1.5076,1.5078,1.5076,1.50765,228500000.0
2009-11-27 10:55:00,1.5077,1.508,1.5077,1.5078,686800001.0
2009-11-27 10:56:00,1.5078,1.50805,1.5077,1.5079,366300001.0
2009-11-27 10:57:00,1.50795,1.50795,1.5077,1.5077,542700001.0
2009-11-27 10:58:00,1.5077,1.50785,1.5077,1.5077,386100000.0
2009-11-27 10:59:00,1.5077,1.50775,1.50765,1.50765,175100000.0
2009-11-27 11:00:00,1.50765,1.50765,1.5073,1.50745,482799998.0
2009-11-27 11:01:00,1.50745,1.50745,1.50725,1.5073,492100002.0
2009-11-27 11:02:00,1.5073,1.5074,1.5073,1.50735,184100000.0
2009-11-27 11:03:00,1.50735,1.50735,1.5073,1.50735,97999999.0
2009-11-27 11:04:00,1.5074,1.5075,1.50735,1.5075,148700000.0
2009-11-27 11:05:00,1.5075,1.50755,1.50735,1.50735,266800000.0
2009-11-27 11:06:00,1.50735,1.5074,1.50725,1.5073,366100000.0
2009-11-27 11:07:00,1.5073,1.50745,1.5073,1.50745,115800000.0
2009-11-27 11:08:00,1.50745,1.5077,1.50745,1.50765,223900000.0
2009-11-27 11:09:00,1.50765,1.5077,1.50765,1.50765,92900000.0
2009-11-27 11:10:00,1.50765,1.50785,1.50765,1.50765,367600000.0
2009-11-27 11:11:00,1.50765,1.5077,1.5074,1.50745,502500000.0
2009-11-27 11:12:00,1.50745,1.50775,1.50745,1.50765,104700000.0
2009-11-27 11:13:00,1.5076,1.5077,1.5076,1.5077,160900000.0
2009-11-27 11:14:00,1.5077,1.50775,1.5075,1.5075,158700000.0
2009-11-27 11:15:00,1.50755,1.5076,1.5074,1.5076,88000000.0
2009-11-27 11:16:00,1.50765,1.5077,1.5074,1.50765,371700000.0
2009-11-27 11:17:00,1.50765,1.50765,1.5075,1.50755,373000000.0
2009-11-27 11:18:00,1.50755,1.5076,1.50735,1.5074,612299999.0
2009-11-27 11:19:00,1.5074,1.5077,1.50725,1.50765,455100000.0
2009-11-27 11:20:00,1.50765,1.50775,1.5076,1.5077,215900000.0
2009-11-27 11:21:00,1.5077,1.50785,1.50765,1.5078,435399998.0
2009-11-27 11:22:00,1.5078,1.50785,1.5077,1.50775,491700000.0
2009-11-27 11:23:00,1.50775,1.5079,1.5077,1.5078,342600000.0
2009-11-27 11:24:00,1.50785,1.50785,1.50785,1.50785,160300000.0
2009-11-27 11:25:00,1.5079,1.5079,1.50775,1.50785,341300001.0
2009-11-27 11:26:00,1.5078,1.508,1.50775,1.5079,323700000.0
2009-11-27 11:27:00,1.5079,1.50795,1.5078,1.50795,348800001.0
2009-11-27 11:28:00,1.508,1.508,1.5079,1.50795,201700000.0
2009-11-27 11:29:00,1.50795,1.508,1.5078,1.50785,250300000.0
2009-11-27 11:30:00,1.50785,1.50785,1.5075,1.50755,446600000.0
2009-11-27 11:31:00,1.50755,1.5077,1.5075,1.5076,592100001.0
2009-11-27 11:32:00,1.5076,1.5077,1.5075,1.50755,511400000.0
2009-11-27 11:33:00,1.50755,1.5078,1.5075,1.50765,732299999.0
2009-11-27 11:34:00,1.50765,1.50775,1.50755,1.5076,351000001.0
2009-11-27 11:35:00,1.5076,1.5078,1.50755,1.5076,451500000.0
2009-11-27 11:36:00,1.5076,1.50765,1.50755,1.5076,533400001.0
2009-11-27 11:37:00,1.5076,1.50765,1.50745,1.5075,284800000.0
2009-11-27 11:38:00,1.5075,1.5075,1.5072,1.5073,661100000.0
2009-11-27 11:39:00,1.50725,1.5074,1.5072,1.50725,1426500003.0
2009-11-27 11:40:00,1.50725,1.5075,1.5072,1.50735,771000002.0
2009-11-27 11:41:00,1.50735,1.50755,1.5073,1.50745,1144099997.0
2009-11-27 11:42:00,1.50745,1.5076,1.50725,1.50745,619999998.0
2009-11-27 11:43:00,1.50745,1.50755,1.50725,1.5075,935499997.0
2009-11-27 11:44:00,1.50755,1.5077,1.50745,1.5077,466300000.0
2009-11-27 11:45:00,1.5077,1.50775,1.5077,1.5077,173900000.0
2009-11-27 11:46:00,1.5077,1.5079,1.5077,1.5078,315600000.0
2009-11-27 11:47:00,1.50785,1.5079,1.5078,1.5079,200299999.0
2009-11-27 11:48:00,1.50785,1.50795,1.5078,1.50785,162500000.0
2009-11-27 11:49:00,1.50785,1.5079,1.50775,1.50785,349500001.0
2009-11-27 11:50:00,1.50785,1.508,1.5078,1.5078,386200000.0
2009-11-27 11:51:00,1.5078,1.50785,1.5077,1.5077,209400000.0
2009-11-27 11:52:00,1.50765,1.50775,1.5076,1.50765,262300000.0
2009-11-27 11:53:00,1.5077,1.5077,1.50765,1.5077,643600000.0
2009-11-27 11:54:00,1.50765,1.5077,1.50735,1.50755,705599999.0
2009-11-27 11:55:00,1.5076,1.5079,1.5076,1.50775,624800000.0
2009-11-27 11:56:00,1.5077,1.50795,1.5076,1.5078,569500002.0
2009-11-27 11:57:00,1.5078,1.5078,1.50745,1.50775,629500000.0
2009-11-27 11:58:00,1.50775,1.50805,1.50775,1.50795,495599998.0
2009-11-27 11:59:00,1.50795,1.508,1.50785,1.50785,253100000.0
2009-11-27 12:00:00,1.5078,1.50795,1.5078,1.50795,249200000.0
2009-11-27 12:01:00,1.50795,1.508,1.5079,1.508,290600000.0
2009-11-27 12:02:00,1.508,1.5081,1.508,1.50805,369800000.0
2009-11-27 12:03:00,1.50805,1.5081,1.50795,1.508,371900000.0
2009-11-27 12:04:00,1.508,1.50805,1.50795,1.508,134900000.0
2009-11-27 12:05:00,1.508,1.5081,1.5079,1.50795,375899999.0
2009-11-27 12:06:00,1.50795,1.50815,1.50795,1.50805,96900000.0
2009-11-27 12:07:00,1.50805,1.50835,1.50805,1.5083,195800000.0
2009-11-27 12:08:00,1.5083,1.50835,1.5081,1.5082,240900000.0
2009-11-27 12:09:00,1.50815,1.50825,1.50815,1.5082,339200000.0
2009-11-27 12:10:00,1.5082,1.5082,1.50815,1.50815,206800000.0
2009-11-27 12:11:00,1.50815,1.5084,1.50815,1.50835,202600000.0
2009-11-27 12:12:00,1.50835,1.5084,1.50815,1.5082,326300000.0
2009-11-27 12:13:00,1.5082,1.50835,1.50815,1.50825,367200000.0
2009-11-27 12:14:00,1.50825,1.5083,1.5081,1.50815,349800000.0
2009-11-27 12:15:00,1.5081,1.50815,1.5081,1.50815,445800000.0
2009-11-27 12:16:00,1.50815,1.5082,1.508,1.5082,243100000.0
2009-11-27 12:17:00,1.5082,1.50825,1.50805,1.5082,321699999.0
2009-11-27 12:18:00,1.5082,1.50835,1.50815,1.50835,395600000.0
2009-11-27 12:19:00,1.50835,1.50835,1.5082,1.5082,253700000.0
2009-11-27 12:20:00,1.5082,1.50835,1.5082,1.5083,321100000.0
2009-11-27 12:21:00,1.5083,1.50835,1.5081,1.50835,162900000.0
2009-11-27 12:22:00,1.50835,1.50845,1.50825,1.5083,268700000.0
2009-11-27 12:23:00,1.5083,1.5083,1.5081,1.5081,314600000.0
2009-11-27 12:24:00,1.5082,1.5083,1.50805,1.5081,278800000.0
2009-11-27 12:25:00,1.5081,1.5082,1.5075,1.5076,316700000.0
2009-11-27 12:26:00,1.50765,1.50765,1.5072,1.5076,701200000.0
2009-11-27 12:27:00,1.50765,1.5077,1.50745,1.50745,410100000.0
2009-11-27 12:28:00,1.50745,1.50755,1.5072,1.5074,535500002.0
2009-11-27 12:29:00,1.5074,1.50755,1.50735,1.5075,637499996.0
2009-11-27 12:30:00,1.5075,1.50795,1.50745,1.5078,484700000.0
2009-11-27 12:31:00,1.5078,1.50795,1.50605,1.50635,512800000.0
2009-11-27 12:32:00,1.50635,1.50715,1.50635,1.50705,476500000.0
2009-11-27 12:33:00,1.50705,1.5072,1.50675,1.5068,189000000.0
2009-11-27 12:34:00,1.5068,1.5071,1.5068,1.507,415900000.0
2009-11-27 12:35:00,1.50705,1.5074,1.507,1.5073,430400000.0
2009-11-27 12:36:00,1.5073,1.5077,1.50725,1.50735,276300000.0
2009-11-27 12:37:00,1.50735,1.50735,1.5071,1.50715,331299997.0
2009-11-27 12:38:00,1.50715,1.50715,1.5067,1.5068,468599998.0
2009-11-27 12:39:00,1.5068,1.5072,1.50675,1.5069,444200001.0
2009-11-27 12:40:00,1.5069,1.507,1.5068,1.50685,357100000.0
2009-11-27 12:41:00,1.50685,1.50695,1.50675,1.5069,308900000.0
2009-11-27 12:42:00,1.5069,1.50695,1.50665,1.5069,319500000.0
2009-11-27 12:43:00,1.5069,1.5071,1.5069,1.5071,305400001.0
2009-11-27 12:44:00,1.5071,1.5071,1.5071,1.5071,28000000.0
2009-11-27 12:45:00,1.5071,1.5071,1.507,1.5071,37600000.0
2009-11-27 12:46:00,1.5071,1.5071,1.5071,1.5071,41000000.0
2009-11-27 12:47:00,1.5071,1.50715,1.50705,1.5071,316700000.0
2009-11-27 12:48:00,1.5071,1.5071,1.507,1.50705,254000000.0
2009-11-27 12:49:00,1.50705,1.50705,1.5069,1.50695,352800000.0
2009-11-27 12:50:00,1.5069,1.5071,1.5069,1.50695,463800000.0
2009-11-27 12:51:00,1.507,1.50705,1.507,1.50705,233900000.0
2009-11-27 12:52:00,1.507,1.507,1.50655,1.5066,221200000.0
2009-11-27 12:53:00,1.5067,1.50675,1.5066,1.5067,311800000.0
2009-11-27 12:54:00,1.50665,1.50685,1.50665,1.5068,216000000.0
2009-11-27 12:55:00,1.5068,1.507,1.5068,1.50685,255500000.0
2009-11-27 12:56:00,1.50685,1.50705,1.50675,1.5068,341700000.0
2009-11-27 12:57:00,1.5068,1.50685,1.50665,1.5067,180300000.0
2009-11-27 12:58:00,1.5067,1.50675,1.50665,1.5067,256400000.0
2009-11-27 12:59:00,1.5067,1.50675,1.5066,1.50675,296600000.0
2009-11-27 13:00:00,1.50675,1.50685,1.5067,1.50675,289700000.0
2009-11-27 13:01:00,1.50675,1.50675,1.50655,1.5066,377500000.0
2009-11-27 13:02:00,1.5066,1.50665,1.5065,1.5065,401300000.0
2009-11-27 13:03:00,1.50655,1.5067,1.5065,1.50665,724000000.0
2009-11-27 13:04:00,1.5067,1.5067,1.50655,1.5067,244600000.0
2009-11-27 13:05:00,1.5066,1.5067,1.50655,1.50655,319500000.0
2009-11-27 13:06:00,1.5065,1.50665,1.5065,1.5066,260600000.0
2009-11-27 13:07:00,1.50665,1.50675,1.5066,1.50665,346000000.0
2009-11-27 13:08:00,1.50665,1.50665,1.50655,1.50655,159400000.0
2009-11-27 13:09:00,1.50655,1.50655,1.5065,1.5065,200600000.0
2009-11-27 13:10:00,1.5065,1.50655,1.5065,1.50655,443600001.0
2009-11-27 13:11:00,1.50655,1.5066,1.50645,1.5065,481599998.0
2009-11-27 13:12:00,1.50655,1.50675,1.5065,1.5067,220000000.0
2009-11-27 13:13:00,1.5067,1.5067,1.5065,1.5065,242700000.0
2009-11-27 13:14:00,1.5065,1.50655,1.5065,1.50655,212900000.0
2009-11-27 13:15:00,1.50655,1.50655,1.50645,1.5065,206500000.0
2009-11-27 13:16:00,1.5065,1.50665,1.5064,1.5065,402300000.0
2009-11-27 13:17:00,1.5065,1.50665,1.50645,1.50665,539899999.0
2009-11-27 13:18:00,1.50665,1.5067,1.50655,1.50655,338100000.0
2009-11-27 13:19:00,1.50655,1.50685,1.5065,1.5068,380399999.0
2009-11-27 13:20:00,1.5068,1.5068,1.50655,1.50655,255800000.0
2009-11-27 13:21:00,1.5066,1.50665,1.5065,1.5066,355900000.0
2009-11-27 13:22:00,1.5066,1.5066,1.5064,1.5066,492100000.0
2009-11-27 13:23:00,1.5066,1.50665,1.50655,1.5066,480800000.0
2009-11-27 13:24:00,1.5066,1.50665,1.5066,1.5066,385900000.0
2009-11-27 13:25:00,1.5066,1.5066,1.50655,1.5066,200100000.0
2009-11-27 13:26:00,1.5066,1.5067,1.50655,1.50655,194100000.0
2009-11-27 13:27:00,1.50655,1.50665,1.5065,1.50655,353400000.0
2009-11-27 13:28:00,1.50655,1.50655,1.5062,1.5064,345800000.0
2009-11-27 13:29:00,1.50635,1.5064,1.50625,1.5063,150500000.0
2009-11-27 13:30:00,1.50635,1.5064,1.50625,1.5063,597700000.0
2009-11-27 13:31:00,1.5063,1.5064,1.50625,1.50635,439000000.0
2009-11-27 13:32:00,1.50635,1.50645,1.50625,1.5063,167700000.0
2009-11-27 13:33:00,1.5063,1.50635,1.5063,1.50635,22400000.0
2009-11-27 13:34:00,1.50635,1.50645,1.50625,1.5064,200800000.0
2009-11-27 13:35:00,1.5064,1.50645,1.5063,1.50635,208300000.0
2009-11-27 13:36:00,1.50635,1.5064,1.50625,1.5063,101400000.0
2009-11-27 13:37:00,1.5063,1.5063,1.5062,1.50625,91000000.0
2009-11-27 13:38:00,1.50625,1.5063,1.50625,1.5063,63600000.0
2009-11-27 13:39:00,1.5063,1.5063,1.50625,1.50625,138000000.0
2009-11-27 13:40:00,1.50625,1.50635,1.50625,1.50625,292900000.0
2009-11-27 13:41:00,1.50625,1.5064,1.50625,1.50625,185400000.0
2009-11-27 13:42:00,1.50625,1.5063,1.5062,1.5063,373299998.0
2009-11-27 13:43:00,1.5063,1.50635,1.5063,1.50635,296800000.0
2009-11-27 13:44:00,1.5063,1.5063,1.5063,1.5063,71900000.0
2009-11-27 13:45:00,1.5063,1.5063,1.50625,1.5063,267100000.0
2009-11-27 13:46:00,1.5063,1.50635,1.50615,1.5063,404800000.0
2009-11-27 13:47:00,1.5063,1.5063,1.5062,1.50625,142300000.0
2009-11-27 13:48:00,1.5062,1.5063,1.50615,1.50625,119300000.0
2009-11-27 13:49:00,1.50625,1.50635,1.5062,1.50625,199600000.0
2009-11-27 13:50:00,1.50625,1.50635,1.50615,1.50625,180300000.0
2009-11-27 13:51:00,1.5062,1.50625,1.5062,1.50625,152100000.0
2009-11-27 13:52:00,1.5062,1.50635,1.50615,1.50625,282800000.0
2009-11-27 13:53:00,1.50625,1.50635,1.5062,1.50625,160800000.0
2009-11-27 13:54:00,1.50625,1.50625,1.50615,1.5062,272400000.0
2009-11-27 13:55:00,1.50625,1.5064,1.5062,1.50635,291500000.0
2009-11-27 13:56:00,1.50635,1.5064,1.50625,1.50625,213100000.0
2009-11-27 13:57:00,1.5062,1.50635,1.5062,1.50635,252200000.0
2009-11-27 13:58:00,1.50635,1.50635,1.5063,1.50635,273600000.0
2009-11-27 13:59:00,1.50635,1.50635,1.50625,1.50625,155700000.0
2009-11-27 14:00:00,1.50625,1.50635,1.5062,1.5063,500099999.0
2009-11-27 14:01:00,1.50625,1.5064,1.50625,1.50635,271600000.0
2009-11-27 14:02:00,1.50635,1.5064,1.50625,1.50625,149900000.0
2009-11-27 14:03:00,1.50625,1.5063,1.50625,1.50625,165500000.0
2009-11-27 14:04:00,1.50625,1.50625,1.5062,1.50625,154600000.0
2009-11-27 14:05:00,1.50625,1.50625,1.5061,1.5061,53800000.0
2009-11-27 14:06:00,1.5061,1.5062,1.506,1.50615,249099999.0
2009-11-27 14:07:00,1.50615,1.5062,1.50605,1.50605,432100001.0
2009-11-27 14:08:00,1.50605,1.5061,1.506,1.5061,288000000.0
2009-11-27 14:09:00,1.5061,1.5062,1.506,1.50605,305400000.0
2009-11-27 14:10:00,1.506,1.5062,1.506,1.50605,341500001.0
2009-11-27 14:11:00,1.5061,1.50615,1.506,1.5061,241500000.0
2009-11-27 14:12:00,1.50605,1.5061,1.50595,1.506,136700000.0
2009-11-27 14:13:00,1.506,1.506,1.50595,1.50595,268800000.0
2009-11-27 14:14:00,1.506,1.50605,1.50595,1.506,115900000.0
2009-11-27 14:15:00,1.506,1.50605,1.50595,1.50605,217599999.0
2009-11-27 14:16:00,1.50605,1.50615,1.506,1.506,302800001.0
2009-11-27 14:17:00,1.5061,1.5062,1.50605,1.50605,185000000.0
2009-11-27 14:18:00,1.50605,1.50615,1.50605,1.5061,123199999.0
2009-11-27 14:19:00,1.50615,1.50615,1.5061,1.5061,29600000.0
2009-11-27 14:20:00,1.5061,1.5061,1.5061,1.5061,65700000.0
2009-11-27 14:21:00,1.50615,1.50625,1.5061,1.50615,259100000.0
2009-11-27 14:22:00,1.50615,1.50615,1.50615,1.50615,213300000.0
2009-11-27 14:23:00,1.50615,1.5062,1.506,1.50615,199500000.0
2009-11-27 14:24:00,1.5061,1.5062,1.50595,1.50595,320200000.0
2009-11-27 14:25:00,1.50595,1.50605,1.50595,1.506,175400000.0
2009-11-27 14:26:00,1.50595,1.50605,1.50595,1.50605,338700000.0
2009-11-27 14:27:00,1.50605,1.50615,1.506,1.50615,294900003.0
2009-11-27 14:28:00,1.50615,1.50625,1.5061,1.5062,281500000.0
2009-11-27 14:29:00,1.5062,1.5062,1.5061,1.5061,247800000.0
2009-11-27 14:30:00,1.5061,1.50625,1.5061,1.50615,363900000.0
2009-11-27 14:31:00,1.50615,1.50615,1.5061,1.5061,452000000.0
2009-11-27 14:32:00,1.5061,1.5061,1.506,1.506,79200000.0
2009-11-27 14:33:00,1.506,1.50605,1.50595,1.506,174200000.0
2009-11-27 14:34:00,1.50595,1.50615,1.50595,1.50605,276500000.0
2009-11-27 14:35:00,1.506,1.506,1.506,1.506,101900001.0
2009-11-27 14:36:00,1.506,1.5061,1.506,1.5061,129400000.0
2009-11-27 14:37:00,1.5061,1.50625,1.5061,1.50615,151000000.0
2009-11-27 14:38:00,1.50615,1.50625,1.5061,1.50615,241800000.0
2009-11-27 14:39:00,1.50615,1.5062,1.50595,1.50595,212900000.0
2009-11-27 14:40:00,1.50595,1.50595,1.50575,1.5058,146700000.0
2009-11-27 14:41:00,1.5058,1.50595,1.5057,1.5058,196400000.0
2009-11-27 14:42:00,1.5058,1.50585,1.5057,1.50575,240300000.0
2009-11-27 14:43:00,1.5058,1.50585,1.50575,1.5058,188000001.0
2009-11-27 14:44:00,1.5058,1.5058,1.50575,1.50575,432100000.0
2009-11-27 14:45:00,1.50575,1.50585,1.50575,1.50575,507900000.0
2009-11-27 14:46:00,1.5058,1.50585,1.50575,1.5058,297800000.0
2009-11-27 14:47:00,1.50585,1.50585,1.50575,1.50585,290200000.0
2009-11-27 14:48:00,1.5058,1.5059,1.5058,1.5059,120200000.0
2009-11-27 14:49:00,1.5059,1.5059,1.50575,1.5058,170100000.0
2009-11-27 14:50:00,1.5058,1.5059,1.5058,1.5058,322599998.0
2009-11-27 14:51:00,1.50585,1.50595,1.50575,1.5058,171400000.0
2009-11-27 14:52:00,1.50585,1.5059,1.5058,1.50585,340600000.0
2009-11-27 14:53:00,1.50585,1.50585,1.5058,1.50585,252999996.0
2009-11-27 14:54:00,1.50585,1.5059,1.5058,1.5059,98900000.0
2009-11-27 14:55:00,1.5059,1.5059,1.50585,1.5059,107400000.0
2009-11-27 14:56:00,1.5059,1.506,1.5059,1.50595,116500000.0
2009-11-27 14:57:00,1.50595,1.506,1.5059,1.5059,163800000.0
2009-11-27 14:58:00,1.5059,1.5059,1.50575,1.5058,215800000.0
2009-11-27 14:59:00,1.5058,1.506,1.5058,1.506,378900000.0
2009-11-27 15:00:00,1.506,1.50615,1.50585,1.5061,452900000.0
2009-11-27 15:01:00,1.5061,1.5062,1.5059,1.50595,360400000.0
2009-11-27 15:02:00,1.50595,1.50595,1.50565,1.5057,378500000.0
2009-11-27 15:03:00,1.50575,1.5058,1.50565,1.5058,438200000.0
2009-11-27 15:04:00,1.5058,1.50585,1.50575,1.5058,506100000.0
2009-11-27 15:05:00,1.5058,1.50605,1.5058,1.50605,228300000.0
2009-11-27 15:06:00,1.50605,1.5062,1.506,1.5062,430600000.0
2009-11-27 15:07:00,1.5062,1.50635,1.50615,1.5063,239200000.0
2009-11-27 15:08:00,1.5063,1.5063,1.5061,1.5062,269800000.0
2009-11-27 15:09:00,1.50625,1.50625,1.50615,1.5062,245900000.0
2009-11-27 15:10:00,1.5062,1.50625,1.50615,1.5062,174400000.0
2009-11-27 15:11:00,1.50625,1.50635,1.50615,1.5063,218600000.0
2009-11-27 15:12:00,1.5063,1.50635,1.5063,1.5063,74400000.0
2009-11-27 15:13:00,1.5063,1.50645,1.5063,1.50645,362399998.0
2009-11-27 15:14:00,1.5064,1.5065,1.50625,1.50645,285700000.0
2009-11-27 15:15:00,1.5064,1.50655,1.50625,1.50645,299900000.0
2009-11-27 15:16:00,1.50645,1.50665,1.5064,1.50655,287600000.0
2009-11-27 15:17:00,1.5066,1.5067,1.50655,1.50655,215900000.0
2009-11-27 15:18:00,1.50655,1.50665,1.50655,1.5066,203900000.0
2009-11-27 15:19:00,1.5066,1.50675,1.50655,1.50675,479100002.0
2009-11-27 15:20:00,1.50675,1.50715,1.5067,1.50705,585400002.0
2009-11-27 15:21:00,1.50705,1.50715,1.507,1.507,168500000.0
2009-11-27 15:22:00,1.507,1.50705,1.50695,1.50705,188600000.0
2009-11-27 15:23:00,1.50705,1.5071,1.507,1.507,110300000.0
2009-11-27 15:24:00,1.507,1.507,1.507,1.507,87300000.0
2009-11-27 15:25:00,1.507,1.5071,1.50695,1.50695,135700000.0
2009-11-27 15:26:00,1.50695,1.50705,1.50695,1.50705,264400000.0
2009-11-27 15:27:00,1.50705,1.50715,1.507,1.5071,269000000.0
2009-11-27 15:28:00,1.5071,1.5073,1.5071,1.50725,226500000.0
2009-11-27 15:29:00,1.50725,1.5073,1.50705,1.5071,168100000.0
2009-11-27 15:30:00,1.5071,1.5073,1.5071,1.50725,206600000.0
2009-11-27 15:31:00,1.50725,1.50725,1.5072,1.50725,71100000.0
2009-11-27 15:32:00,1.50725,1.5074,1.5072,1.5074,281200000.0
2009-11-27 15:33:00,1.50735,1.50745,1.50735,1.50735,116800000.0
2009-11-27 15:34:00,1.5074,1.50745,1.5072,1.50735,436200000.0
2009-11-27 15:35:00,1.50735,1.50745,1.50725,1.5073,251200000.0
2009-11-27 15:36:00,1.5073,1.5074,1.5073,1.50735,86300000.0
2009-11-27 15:37:00,1.5073,1.50735,1.5072,1.5072,145100000.0
2009-11-27 15:38:00,1.5072,1.5074,1.5072,1.50735,300800000.0
2009-11-27 15:39:00,1.50735,1.5074,1.50735,1.5074,163500000.0
2009-11-27 15:40:00,1.5074,1.5074,1.50725,1.50725,280500000.0
2009-11-27 15:41:00,1.5073,1.5073,1.50715,1.5072,200000000.0
2009-11-27 15:42:00,1.5072,1.5072,1.5072,1.5072,146500000.0
2009-11-27 15:43:00,1.5072,1.5072,1.507,1.507,167100000.0
2009-11-27 15:44:00,1.507,1.5071,1.5069,1.50705,727200000.0
2009-11-27 15:45:00,1.507,1.5072,1.50695,1.507,510300000.0
2009-11-27 15:46:00,1.507,1.50715,1.50695,1.50705,339299999.0
2009-11-27 15:47:00,1.50705,1.50705,1.50655,1.50655,396700000.0
2009-11-27 15:48:00,1.50655,1.50675,1.50655,1.5067,365100000.0
2009-11-27 15:49:00,1.5067,1.50705,1.5067,1.5068,302900000.0
2009-11-27 15:50:00,1.5068,1.50705,1.50675,1.50695,371200000.0
2009-11-27 15:51:00,1.50695,1.50695,1.50675,1.50675,167400000.0
2009-11-27 15:52:00,1.50675,1.50685,1.50675,1.5068,189800000.0
2009-11-27 15:53:00,1.5068,1.50685,1.5068,1.5068,186800000.0
2009-11-27 15:54:00,1.5068,1.5069,1.5068,1.5069,168400000.0
2009-11-27 15:55:00,1.5069,1.50695,1.50685,1.5069,130800000.0
2009-11-27 15:56:00,1.50685,1.5069,1.50685,1.50685,194400000.0
2009-11-27 15:57:00,1.5069,1.5069,1.50675,1.5068,218500000.0
2009-11-27 15:58:00,1.5068,1.5068,1.50665,1.50675,279800000.0
2009-11-27 15:59:00,1.50675,1.5069,1.50665,1.5068,391900000.0
2009-11-27 16:00:00,1.5069,1.507,1.50675,1.50695,378200000.0
2009-11-27 16:01:00,1.50695,1.50735,1.5069,1.5073,350900000.0
2009-11-27 16:02:00,1.5073,1.50735,1.5072,1.5072,290400000.0
2009-11-27 16:03:00,1.50725,1.5074,1.5072,1.5073,256100000.0
2009-11-27 16:04:00,1.50735,1.5078,1.5073,1.50775,710100002.0
2009-11-27 16:05:00,1.50775,1.50785,1.5075,1.5076,583799998.0
2009-11-27 16:06:00,1.5076,1.50765,1.5074,1.50745,408700000.0
2009-11-27 16:07:00,1.50745,1.5075,1.50735,1.50735,138500000.0
2009-11-27 16:08:00,1.5073,1.50735,1.5072,1.5073,419000001.0
2009-11-27 16:09:00,1.5073,1.5075,1.50725,1.5073,469400000.0
2009-11-27 16:10:00,1.5073,1.5075,1.5073,1.50745,337900000.0
2009-11-27 16:11:00,1.50745,1.5076,1.5074,1.50755,396399999.0
2009-11-27 16:12:00,1.50755,1.5076,1.50745,1.5075,147400000.0
2009-11-27 16:13:00,1.5075,1.50755,1.50745,1.50745,191500000.0
2009-11-27 16:14:00,1.50755,1.5076,1.5075,1.50755,54700000.0
2009-11-27 16:15:00,1.50755,1.50755,1.50715,1.50725,363099999.0
2009-11-27 16:16:00,1.50725,1.5074,1.50725,1.5074,360300000.0
2009-11-27 16:17:00,1.5074,1.5074,1.50735,1.5074,168000000.0
2009-11-27 16:18:00,1.5074,1.5074,1.50735,1.5074,50400000.0
2009-11-27 16:19:00,1.5074,1.5075,1.50735,1.5075,183800000.0
2009-11-27 16:20:00,1.5075,1.5076,1.50745,1.50755,269500000.0
2009-11-27 16:21:00,1.50755,1.50755,1.50745,1.50755,238900000.0
2009-11-27 16:22:00,1.50755,1.50755,1.5075,1.50755,93600000.0
2009-11-27 16:23:00,1.50755,1.5076,1.5075,1.50755,147800000.0
2009-11-27 16:24:00,1.50755,1.5076,1.5075,1.50755,178400000.0
2009-11-27 16:25:00,1.50755,1.5076,1.50755,1.5076,113100000.0
2009-11-27 16:26:00,1.5076,1.50765,1.50745,1.5075,262500000.0
2009-11-27 16:27:00,1.5075,1.50765,1.5075,1.50765,168800000.0
2009-11-27 16:28:00,1.50765,1.50765,1.5076,1.5076,152000000.0
2009-11-27 16:29:00,1.5076,1.50765,1.50745,1.5075,409300000.0
2009-11-27 16:30:00,1.50745,1.50755,1.50735,1.5075,504400000.0
2009-11-27 16:31:00,1.50745,1.50755,1.5074,1.50745,438400000.0
2009-11-27 16:32:00,1.50745,1.50745,1.5073,1.50735,490400000.0
2009-11-27 16:33:00,1.5073,1.5076,1.5073,1.5075,309800000.0
2009-11-27 16:34:00,1.5075,1.50765,1.50745,1.50755,405500000.0
2009-11-27 16:35:00,1.50755,1.5077,1.50735,1.50745,499899999.0
2009-11-27 16:36:00,1.5075,1.5075,1.50735,1.50745,259700000.0
2009-11-27 16:37:00,1.50745,1.5077,1.50745,1.50765,202900000.0
2009-11-27 16:38:00,1.5077,1.5077,1.5076,1.5076,310000000.0
2009-11-27 16:39:00,1.5076,1.5078,1.50735,1.50775,647999999.0
2009-11-27 16:40:00,1.5078,1.5079,1.5077,1.50785,598000000.0
2009-11-27 16:41:00,1.5079,1.508,1.50775,1.50785,475300001.0
2009-11-27 16:42:00,1.50785,1.50795,1.50775,1.5078,466100000.0
2009-11-27 16:43:00,1.5078,1.50785,1.50775,1.5078,242800000.0
2009-11-27 16:44:00,1.50775,1.50785,1.5077,1.50775,197200000.0
2009-11-27 16:45:00,1.5078,1.50785,1.5077,1.5077,256900000.0
2009-11-27 16:46:00,1.5077,1.50775,1.50765,1.5077,180300000.0
2009-11-27 16:47:00,1.5077,1.5078,1.5077,1.50775,260800000.0
2009-11-27 16:48:00,1.50775,1.50775,1.50765,1.5077,285300000.0
2009-11-27 16:49:00,1.50785,1.50785,1.5075,1.5077,441400000.0
2009-11-27 16:50:00,1.5077,1.5077,1.50725,1.5073,486700000.0
2009-11-27 16:51:00,1.5073,1.5074,1.50725,1.5074,357199999.0
2009-11-27 16:52:00,1.5074,1.50755,1.5074,1.5075,242000000.0
2009-11-27 16:53:00,1.5075,1.5076,1.5075,1.5075,356800000.0
2009-11-27 16:54:00,1.5075,1.5075,1.50735,1.5074,291100001.0
2009-11-27 16:55:00,1.5074,1.5074,1.5073,1.5073,456800000.0
2009-11-27 16:56:00,1.5073,1.50745,1.5073,1.5074,617300000.0
2009-11-27 16:57:00,1.5074,1.5074,1.50725,1.5073,321200000.0
2009-11-27 16:58:00,1.50735,1.50735,1.50715,1.5072,267900001.0
2009-11-27 16:59:00,1.50725,1.50725,1.5072,1.50725,110000000.0
2009-11-27 17:00:00,1.5072,1.5076,1.5072,1.50755,348400000.0
2009-11-27 17:01:00,1.50755,1.50775,1.50755,1.50765,321700000.0
2009-11-27 17:02:00,1.50765,1.50765,1.50745,1.5075,393500000.0
2009-11-27 17:03:00,1.5075,1.50765,1.5074,1.5075,440700001.0
2009-11-27 17:04:00,1.5075,1.50755,1.5075,1.5075,183100000.0
2009-11-27 17:05:00,1.5075,1.5075,1.50745,1.5075,166400000.0
2009-11-27 17:06:00,1.5075,1.5076,1.5075,1.5075,92800000.0
2009-11-27 17:07:00,1.50745,1.5075,1.50745,1.50745,128000000.0
2009-11-27 17:08:00,1.5074,1.50755,1.5074,1.50745,256600000.0
2009-11-27 17:09:00,1.50745,1.50775,1.50745,1.5077,314300000.0
2009-11-27 17:10:00,1.50775,1.50775,1.50765,1.5077,352600000.0
2009-11-27 17:11:00,1.5077,1.50785,1.5077,1.50785,395000000.0
2009-11-27 17:12:00,1.50785,1.50795,1.50775,1.50785,294300000.0
2009-11-27 17:13:00,1.50785,1.50795,1.5078,1.50785,277700000.0
2009-11-27 17:14:00,1.50785,1.5081,1.5077,1.5077,479300000.0
2009-11-27 17:15:00,1.50775,1.5078,1.50735,1.50755,500600000.0
2009-11-27 17:16:00,1.50755,1.50765,1.50745,1.50745,394000001.0
2009-11-27 17:17:00,1.50745,1.5075,1.50725,1.5073,317100000.0
2009-11-27 17:18:00,1.5073,1.5073,1.5068,1.50685,348500000.0
2009-11-27 17:19:00,1.50685,1.50685,1.50595,1.5062,511500000.0
2009-11-27 17:20:00,1.5062,1.50645,1.50615,1.50645,374600000.0
2009-11-27 17:21:00,1.50645,1.50655,1.50625,1.5064,477100000.0
2009-11-27 17:22:00,1.5064,1.50655,1.50635,1.50645,504400000.0
2009-11-27 17:23:00,1.5065,1.5069,1.5064,1.5069,871699994.0
2009-11-27 17:24:00,1.5069,1.5069,1.50675,1.5068,307599999.0
2009-11-27 17:25:00,1.5068,1.5069,1.50675,1.5068,324000001.0
2009-11-27 17:26:00,1.50685,1.50695,1.50655,1.50685,446500000.0
2009-11-27 17:27:00,1.50685,1.5069,1.5067,1.5068,314699999.0
2009-11-27 17:28:00,1.50685,1.50695,1.5066,1.50665,309200000.0
2009-11-27 17:29:00,1.50665,1.5067,1.5064,1.50645,369800000.0
2009-11-27 17:30:00,1.50645,1.50655,1.50635,1.50635,572200001.0
2009-11-27 17:31:00,1.50635,1.50645,1.5063,1.50645,430800000.0
2009-11-27 17:32:00,1.5064,1.50645,1.50635,1.5064,444900000.0
2009-11-27 17:33:00,1.50635,1.50635,1.5063,1.5063,338500000.0
2009-11-27 17:34:00,1.50635,1.50645,1.5063,1.5064,600800000.0
2009-11-27 17:35:00,1.5064,1.50665,1.5063,1.5063,624000000.0
2009-11-27 17:36:00,1.5063,1.50665,1.5063,1.5066,260000000.0
2009-11-27 17:37:00,1.50675,1.50685,1.50665,1.50665,233200000.0
2009-11-27 17:38:00,1.50665,1.5068,1.50665,1.5067,727399996.0
2009-11-27 17:39:00,1.5067,1.5067,1.50665,1.5067,274500002.0
2009-11-27 17:40:00,1.5067,1.50675,1.50665,1.5067,369700000.0
2009-11-27 17:41:00,1.5067,1.50675,1.5065,1.50655,520100000.0
2009-11-27 17:42:00,1.50655,1.50665,1.50645,1.50645,143100000.0
2009-11-27 17:43:00,1.5065,1.5065,1.5063,1.50635,134500000.0
2009-11-27 17:44:00,1.5063,1.50635,1.5061,1.5061,458200000.0
2009-11-27 17:45:00,1.5061,1.50635,1.506,1.506,515900000.0
2009-11-27 17:46:00,1.506,1.50615,1.50575,1.50605,455300001.0
2009-11-27 17:47:00,1.50605,1.50625,1.5059,1.50595,426080000.0
2009-11-27 17:48:00,1.50595,1.506,1.50575,1.50585,451500000.0
2009-11-27 17:49:00,1.50585,1.5059,1.5058,1.50585,721999999.0
2009-11-27 17:50:00,1.50585,1.50595,1.5058,1.5059,295700000.0
2009-11-27 17:51:00,1.5059,1.506,1.5058,1.50595,426700000.0
2009-11-27 17:52:00,1.50595,1.50595,1.5058,1.50585,347400000.0
2009-11-27 17:53:00,1.50585,1.50595,1.5058,1.50595,430100000.0
2009-11-27 17:54:00,1.5059,1.50615,1.5059,1.50605,265800000.0
2009-11-27 17:55:00,1.50605,1.50625,1.50605,1.5061,528600000.0
2009-11-27 17:56:00,1.5061,1.50615,1.5061,1.50615,72700000.0
2009-11-27 17:57:00,1.50615,1.5062,1.50605,1.50605,157800000.0
2009-11-27 17:58:00,1.50605,1.5061,1.50595,1.50605,231500001.0
2009-11-27 17:59:00,1.506,1.5061,1.5059,1.50595,393800000.0
2009-11-27 18:00:00,1.5059,1.50615,1.5059,1.50615,248500000.0
2009-11-27 18:01:00,1.50615,1.5063,1.50605,1.50615,343100000.0
2009-11-27 18:02:00,1.50615,1.50625,1.50605,1.5061,549400006.0
2009-11-27 18:03:00,1.5061,1.50615,1.50605,1.5061,320100001.0
2009-11-27 18:04:00,1.5061,1.50615,1.506,1.506,219200000.0
2009-11-27 18:05:00,1.506,1.50605,1.50595,1.50605,95000000.0
2009-11-27 18:06:00,1.50605,1.50605,1.506,1.506,147700000.0
2009-11-27 18:07:00,1.50605,1.50605,1.50595,1.506,323100001.0
2009-11-27 18:08:00,1.506,1.5061,1.506,1.50605,295800000.0
2009-11-27 18:09:00,1.5061,1.50615,1.506,1.50615,297500000.0
2009-11-27 18:10:00,1.5062,1.5062,1.506,1.506,160500000.0
2009-11-27 18:11:00,1.50605,1.5062,1.506,1.50615,254900000.0
2009-11-27 18:12:00,1.50615,1.5064,1.5061,1.5063,279700000.0
2009-11-27 18:13:00,1.50635,1.50635,1.5062,1.50625,319300000.0
2009-11-27 18:14:00,1.50625,1.50645,1.5062,1.50645,171000000.0
2009-11-27 18:15:00,1.5064,1.50645,1.50615,1.5062,284600000.0
2009-11-27 18:16:00,1.5062,1.5062,1.506,1.5061,525000000.0
2009-11-27 18:17:00,1.5061,1.50615,1.50605,1.50605,408000000.0
2009-11-27 18:18:00,1.50605,1.5061,1.50595,1.506,312900000.0
2009-11-27 18:19:00,1.506,1.50615,1.506,1.50605,139300000.0
2009-11-27 18:20:00,1.5061,1.5062,1.506,1.5062,179200000.0
2009-11-27 18:21:00,1.50615,1.5062,1.50605,1.5061,126500000.0
2009-11-27 18:22:00,1.5061,1.5063,1.506,1.5062,263300000.0
2009-11-27 18:23:00,1.5062,1.5064,1.50615,1.5062,310100000.0
2009-11-27 18:24:00,1.5062,1.50625,1.50605,1.50605,348800000.0
2009-11-27 18:25:00,1.506,1.5061,1.506,1.50605,356000000.0
2009-11-27 18:26:00,1.5061,1.5061,1.50605,1.5061,502100000.0
2009-11-27 18:27:00,1.5061,1.50615,1.506,1.50605,339800000.0
2009-11-27 18:28:00,1.506,1.50615,1.506,1.50605,375700001.0
2009-11-27 18:29:00,1.50605,1.50615,1.506,1.506,401400000.0
2009-11-27 18:30:00,1.506,1.5061,1.506,1.50605,727200000.0
2009-11-27 18:31:00,1.50605,1.5062,1.50605,1.50615,217200000.0
2009-11-27 18:32:00,1.5061,1.50645,1.5061,1.50635,433600000.0
2009-11-27 18:33:00,1.5064,1.5064,1.50625,1.50625,379300000.0
2009-11-27 18:34:00,1.50625,1.50635,1.50615,1.50625,304000000.0
2009-11-27 18:35:00,1.50615,1.50625,1.5061,1.50615,293600000.0
2009-11-27 18:36:00,1.50615,1.5062,1.50605,1.50615,268000000.0
2009-11-27 18:37:00,1.50615,1.5062,1.5061,1.50615,193400000.0
2009-11-27 18:38:00,1.50615,1.5062,1.5061,1.50615,93300000.0
2009-11-27 18:39:00,1.5061,1.50615,1.50605,1.50615,263400000.0
2009-11-27 18:40:00,1.50615,1.50625,1.50605,1.50625,282400000.0
2009-11-27 18:41:00,1.50635,1.50635,1.50605,1.5061,251800000.0
2009-11-27 18:42:00,1.5061,1.5062,1.50605,1.50615,581100000.0
2009-11-27 18:43:00,1.50615,1.50625,1.50605,1.50605,370000000.0
2009-11-27 18:44:00,1.50605,1.5061,1.5059,1.50595,1305799982.0
2009-11-27 18:45:00,1.50595,1.50595,1.5059,1.5059,832099986.0
2009-11-27 18:46:00,1.5059,1.506,1.5059,1.50595,659200010.0
2009-11-27 18:47:00,1.50595,1.506,1.5059,1.50595,426100011.0
2009-11-27 18:48:00,1.5059,1.50595,1.5059,1.5059,452300016.0
2009-11-27 18:49:00,1.5059,1.50595,1.5057,1.50575,717500007.0
2009-11-27 18:50:00,1.50575,1.5058,1.50575,1.50575,590700000.0
2009-11-27 18:51:00,1.50575,1.50585,1.5057,1.50575,730199998.0
2009-11-27 18:52:00,1.50575,1.5058,1.50575,1.50575,234700000.0
2009-11-27 18:53:00,1.50575,1.5058,1.50575,1.5058,443800000.0
2009-11-27 18:54:00,1.50575,1.5058,1.50575,1.50575,205500000.0
2009-11-27 18:55:00,1.50575,1.50585,1.50565,1.50575,380699999.0
2009-11-27 18:56:00,1.50575,1.5058,1.5057,1.50575,306700000.0
2009-11-27 18:57:00,1.50575,1.5058,1.5057,1.50575,400100004.0
2009-11-27 18:58:00,1.50575,1.5058,1.50575,1.50575,209300000.0
2009-11-27 18:59:00,1.50575,1.50575,1.50575,1.50575,310900000.0
2009-11-27 19:00:00,1.50575,1.50585,1.50575,1.50575,484300000.0
2009-11-27 19:01:00,1.50575,1.5058,1.50575,1.50575,169100000.0
2009-11-27 19:02:00,1.50575,1.5058,1.5057,1.50575,414700000.0
2009-11-27 19:03:00,1.5058,1.5058,1.5057,1.50575,261900000.0
2009-11-27 19:04:00,1.5057,1.50575,1.50565,1.50565,119100000.0
2009-11-27 19:05:00,1.50565,1.50575,1.5056,1.5056,214900000.0
2009-11-27 19:06:00,1.5056,1.5057,1.5055,1.5057,231400000.0
2009-11-27 19:07:00,1.5056,1.5058,1.50555,1.5056,260200000.0
2009-11-27 19:08:00,1.5056,1.5058,1.50555,1.50565,252200000.0
2009-11-27 19:09:00,1.50565,1.5057,1.5055,1.50565,267099999.0
2009-11-27 19:10:00,1.50565,1.5058,1.5056,1.50575,104900000.0
2009-11-27 19:11:00,1.5058,1.5058,1.5057,1.50575,200899999.0
2009-11-27 19:12:00,1.5058,1.5059,1.50575,1.50585,118900000.0
2009-11-27 19:13:00,1.50585,1.50585,1.5058,1.5058,38800000.0
2009-11-27 19:14:00,1.50585,1.50585,1.50575,1.50575,122700000.0
2009-11-27 19:15:00,1.50575,1.50585,1.50575,1.50585,92900000.0
2009-11-27 19:16:00,1.5058,1.5059,1.50575,1.50575,193500000.0
2009-11-27 19:17:00,1.50575,1.50575,1.50555,1.5056,226400000.0
2009-11-27 19:18:00,1.5056,1.50575,1.5056,1.50575,106000000.0
2009-11-27 19:19:00,1.50575,1.50575,1.5056,1.5056,249200000.0
2009-11-27 19:20:00,1.50565,1.5057,1.5056,1.50565,51400000.0
2009-11-27 19:21:00,1.50555,1.5056,1.50555,1.50555,147600000.0
2009-11-27 19:22:00,1.5056,1.50565,1.50555,1.50565,129700000.0
2009-11-27 19:23:00,1.50565,1.50565,1.50555,1.50565,136800000.0
2009-11-27 19:24:00,1.50565,1.50565,1.50555,1.5056,86200000.0
2009-11-27 19:25:00,1.5056,1.5057,1.50555,1.50565,237100000.0
2009-11-27 19:26:00,1.50565,1.5057,1.5055,1.5057,41200000.0
2009-11-27 19:27:00,1.5057,1.5057,1.50555,1.5056,36700000.0
2009-11-27 19:28:00,1.5056,1.5057,1.5056,1.50565,38800000.0
2009-11-27 19:29:00,1.50565,1.50565,1.50555,1.50565,261200000.0
2009-11-27 19:30:00,1.50565,1.50565,1.5056,1.5056,54400000.0
2009-11-27 19:31:00,1.5056,1.5056,1.5055,1.5056,61600000.0
2009-11-27 19:32:00,1.5056,1.50565,1.50545,1.50545,190400000.0
2009-11-27 19:33:00,1.50545,1.5055,1.50545,1.5055,115400000.0
2009-11-27 19:34:00,1.5055,1.5056,1.50545,1.5056,77800000.0
2009-11-27 19:35:00,1.5056,1.5056,1.5055,1.5055,56000000.0
2009-11-27 19:36:00,1.50545,1.50555,1.50545,1.50545,186100000.0
2009-11-27 19:37:00,1.50545,1.5056,1.50545,1.50555,149900000.0
2009-11-27 19:38:00,1.50555,1.5056,1.50545,1.50555,89700000.0
2009-11-27 19:39:00,1.50555,1.506,1.50555,1.506,262100000.0
2009-11-27 19:40:00,1.506,1.5061,1.5059,1.5061,161200000.0
2009-11-27 19:41:00,1.50615,1.5062,1.50605,1.50615,253900000.0
2009-11-27 19:42:00,1.50615,1.50615,1.50605,1.5061,362500000.0
2009-11-27 19:43:00,1.5061,1.5062,1.5061,1.5062,284800000.0
2009-11-27 19:44:00,1.5062,1.5062,1.50605,1.50615,178600000.0
2009-11-27 19:45:00,1.50615,1.5062,1.50605,1.50605,44600000.0
2009-11-27 19:46:00,1.5061,1.5063,1.50595,1.50615,45600000.0
2009-11-27 19:47:00,1.50625,1.50655,1.5062,1.50655,474700000.0
2009-11-27 19:48:00,1.50655,1.5066,1.5064,1.5065,402100001.0
2009-11-27 19:49:00,1.50655,1.5067,1.5064,1.50645,1039200001.0
2009-11-27 19:50:00,1.5064,1.50645,1.50625,1.50625,300900000.0
2009-11-27 19:51:00,1.50625,1.50625,1.50605,1.5061,231400000.0
2009-11-27 19:52:00,1.5061,1.5061,1.50595,1.50595,164000000.0
2009-11-27 19:53:00,1.50595,1.506,1.50585,1.50585,139000000.0
2009-11-27 19:54:00,1.5059,1.50595,1.50585,1.5059,104300000.0
2009-11-27 19:55:00,1.50595,1.5061,1.50595,1.506,298500000.0
2009-11-27 19:56:00,1.506,1.50605,1.5058,1.50585,94400000.0
2009-11-27 19:57:00,1.50595,1.50605,1.50555,1.5057,249900000.0
2009-11-27 19:58:00,1.50575,1.50605,1.5057,1.50605,222900000.0
2009-11-27 19:59:00,1.506,1.5061,1.5058,1.5059,337300000.0
2009-11-27 20:00:00,1.5059,1.50605,1.50585,1.5059,170500000.0
2009-11-27 20:01:00,1.5059,1.50615,1.50585,1.5059,178900000.0
2009-11-27 20:02:00,1.5059,1.5061,1.50585,1.506,253400000.0
2009-11-27 20:03:00,1.506,1.50625,1.50595,1.50595,438099999.0
2009-11-27 20:04:00,1.50595,1.50595,1.5059,1.50595,289700000.0
2009-11-27 20:05:00,1.50595,1.50625,1.50575,1.5062,171700000.0
2009-11-27 20:06:00,1.50625,1.50635,1.5062,1.5063,252900000.0
2009-11-27 20:07:00,1.50625,1.50645,1.50625,1.50635,383000003.0
2009-11-27 20:08:00,1.50635,1.5066,1.50625,1.5065,302100000.0
2009-11-27 20:09:00,1.5064,1.50665,1.5064,1.50655,250300000.0
2009-11-27 20:10:00,1.5065,1.50685,1.50645,1.50675,631499995.0
2009-11-27 20:11:00,1.50675,1.5069,1.5065,1.5068,850099997.0
2009-11-27 20:12:00,1.5068,1.50705,1.5067,1.50685,407400000.0
2009-11-27 20:13:00,1.50685,1.5069,1.50645,1.50655,215600000.0
2009-11-27 20:14:00,1.5065,1.50665,1.50635,1.50655,235800000.0
2009-11-27 20:15:00,1.50655,1.50665,1.50655,1.50665,64800000.0
2009-11-27 20:16:00,1.50665,1.50675,1.50645,1.5066,150800000.0
2009-11-27 20:17:00,1.50665,1.50675,1.5065,1.5067,122200000.0
2009-11-27 20:18:00,1.5067,1.5068,1.5067,1.5067,131800000.0
2009-11-27 20:19:00,1.50675,1.50675,1.50655,1.50665,204000000.0
2009-11-27 20:20:00,1.50665,1.5067,1.5065,1.50655,105200000.0
2009-11-27 20:21:00,1.50655,1.50665,1.5064,1.50645,225500000.0
2009-11-27 20:22:00,1.50645,1.50645,1.50635,1.50635,304900000.0
2009-11-27 20:23:00,1.50635,1.50645,1.50635,1.5064,116800000.0
2009-11-27 20:24:00,1.5064,1.50655,1.5064,1.50645,207000000.0
2009-11-27 20:25:00,1.50645,1.50645,1.5064,1.5064,228000000.0
2009-11-27 20:26:00,1.5064,1.50645,1.5062,1.5062,263000000.0
2009-11-27 20:27:00,1.5062,1.5064,1.5062,1.50635,244100000.0
2009-11-27 20:28:00,1.50635,1.5064,1.50635,1.50635,108000000.0
2009-11-27 20:29:00,1.50635,1.5064,1.50635,1.5064,111200000.0
2009-11-27 20:30:00,1.5064,1.5065,1.5064,1.5065,108600000.0
2009-11-27 20:31:00,1.5065,1.5067,1.5061,1.5061,275800000.0
2009-11-27 20:32:00,1.5064,1.5064,1.5061,1.5062,97800000.0
2009-11-27 20:33:00,1.50635,1.50635,1.5055,1.50555,212580000.0
2009-11-27 20:34:00,1.50555,1.5058,1.50555,1.50575,102800000.0
2009-11-27 20:35:00,1.50565,1.50565,1.5055,1.5055,66200000.0
2009-11-27 20:36:00,1.50555,1.50555,1.50555,1.50555,132000000.0
2009-11-27 20:37:00,1.50555,1.5057,1.50555,1.5057,75400000.0
2009-11-27 20:38:00,1.5057,1.5058,1.5056,1.50575,69200000.0
2009-11-27 20:39:00,1.50575,1.50575,1.50575,1.50575,35200000.0
2009-11-27 20:40:00,1.50575,1.50585,1.50575,1.5058,106300000.0
2009-11-27 20:41:00,1.5057,1.5057,1.50565,1.50565,9800000.0
2009-11-27 20:42:00,1.5056,1.5058,1.5056,1.50575,222300000.0
2009-11-27 20:43:00,1.50575,1.50575,1.50575,1.50575,96100000.0
2009-11-27 20:44:00,1.50575,1.50575,1.50575,1.50575,21600000.0
2009-11-27 20:45:00,1.5056,1.5056,1.50555,1.50555,144000000.0
2009-11-27 20:46:00,1.50555,1.50555,1.50555,1.50555,36600000.0
2009-11-27 20:47:00,1.5055,1.50555,1.50545,1.50555,31400000.0
2009-11-27 20:48:00,1.50555,1.50555,1.50555,1.50555,19000000.0
2009-11-27 20:49:00,1.50555,1.50555,1.50555,1.50555,16000000.0
2009-11-27 20:50:00,1.50555,1.50565,1.5055,1.50555,245400000.0
2009-11-27 20:51:00,1.50555,1.5057,1.50555,1.50555,125000000.0
2009-11-27 20:52:00,1.50555,1.50565,1.50555,1.50555,90600000.0
2009-11-27 20:53:00,1.5056,1.5056,1.50555,1.50555,85200000.0
2009-11-27 20:54:00,1.50548,1.50553,1.50548,1.50553,62300000.0
2009-11-27 20:55:00,1.50555,1.50555,1.5055,1.50555,26200000.0
2009-11-27 20:56:00,1.50555,1.50555,1.50555,1.50555,19200000.0
2009-11-27 20:57:00,1.50555,1.50555,1.5055,1.5055,15800000.0
2009-11-27 20:58:00,1.5055,1.5056,1.50545,1.5056,90699999.0
2009-11-27 20:59:00,1.50555,1.50555,1.50555,1.50555,12000000.0
2009-11-27 21:00:00,1.50555,1.50555,1.50555,1.50555,80800000.0
2009-11-27 21:01:00,1.50555,1.50555,1.50555,1.50555,57800000.0
2009-11-27 21:02:00,1.50555,1.5056,1.5055,1.5056,55400000.0
2009-11-27 21:03:00,1.5056,1.50565,1.5056,1.5056,70400000.0
2009-11-27 21:04:00,1.50565,1.50565,1.50565,1.50565,4000000.0
2009-11-27 21:05:00,1.5056,1.5056,1.5056,1.5056,82400000.0
2009-11-27 21:06:00,1.5056,1.5056,1.50555,1.5056,31600000.0
2009-11-27 21:07:00,1.5056,1.5056,1.5056,1.5056,30400000.0
2009-11-27 21:08:00,1.5056,1.5056,1.5056,1.5056,17600000.0
2009-11-27 21:09:00,1.5056,1.5056,1.50545,1.50545,100900000.0
2009-11-27 21:10:00,1.50545,1.50555,1.50545,1.5055,66400000.0
2009-11-27 21:11:00,1.50555,1.50555,1.5055,1.5055,58600000.0
2009-11-27 21:12:00,1.5055,1.50555,1.50545,1.50555,57400000.0
2009-11-27 21:13:00,1.5055,1.50555,1.50545,1.50545,152800000.0
2009-11-27 21:14:00,1.50545,1.50545,1.50545,1.50545,76800000.0
2009-11-27 21:15:00,1.50545,1.50545,1.50545,1.50545,17600000.0
2009-11-27 21:16:00,1.50545,1.50545,1.5054,1.50545,33700000.0
2009-11-27 21:17:00,1.50545,1.50545,1.50545,1.50545,4800000.0
2009-11-27 21:18:00,1.50545,1.5057,1.50545,1.5057,117600000.0
2009-11-27 21:19:00,1.5057,1.5057,1.5057,1.5057,38400000.0
2009-11-27 21:20:00,1.5057,1.50575,1.5057,1.5057,37400000.0
2009-11-27 21:21:00,1.50565,1.50565,1.5056,1.50563,558000005.0
2009-11-27 21:22:00,1.5057,1.5057,1.5057,1.5057,9600000.0
2009-11-27 21:23:00,1.5056,1.5056,1.5056,1.5056,16800000.0
2009-11-27 21:24:00,1.5056,1.5056,1.50555,1.50555,17600000.0
2009-11-27 21:25:00,1.50555,1.5057,1.50555,1.50555,31300000.0
2009-11-27 21:26:00,1.50555,1.50555,1.50555,1.50555,5800000.0
2009-11-27 21:27:00,1.5056,1.50565,1.5056,1.50565,12800000.0
2009-11-27 21:28:00,1.5056,1.50565,1.5056,1.50565,14400000.0
2009-11-27 21:29:00,1.50565,1.50575,1.50555,1.50555,64800000.0
2009-11-27 21:30:00,1.5056,1.50565,1.50555,1.5056,148800000.0
2009-11-27 21:31:00,1.5056,1.50565,1.5056,1.5056,265500000.0
2009-11-27 21:32:00,1.5056,1.5056,1.5056,1.5056,122600000.0
2009-11-27 21:33:00,1.5056,1.5056,1.5056,1.5056,22000000.0
2009-11-27 21:34:00,1.5056,1.50565,1.50535,1.50535,82300000.0
2009-11-27 21:35:00,1.50535,1.5054,1.50525,1.5053,65400000.0
2009-11-27 21:36:00,1.5054,1.5054,1.50535,1.50535,16800000.0
2009-11-27 21:37:00,1.50535,1.50535,1.5053,1.5053,11400000.0
2009-11-27 21:38:00,1.5053,1.5053,1.50515,1.50515,10600000.0
2009-11-27 21:39:00,1.50515,1.5052,1.50515,1.5052,85400000.0
2009-11-27 21:40:00,1.5052,1.5052,1.50515,1.5052,30200000.0
2009-11-27 21:41:00,1.50515,1.5052,1.50515,1.5052,61000000.0
2009-11-27 21:42:00,1.5052,1.5052,1.50515,1.50515,55600000.0
2009-11-27 21:43:00,1.50515,1.50515,1.50495,1.505,67400000.0
2009-11-27 21:44:00,1.505,1.5051,1.505,1.5051,40400000.0
2009-11-27 21:45:00,1.5051,1.50515,1.505,1.505,77700000.0
2009-11-27 21:46:00,1.50495,1.505,1.50495,1.505,66900000.0
2009-11-27 21:47:00,1.505,1.5051,1.50495,1.50505,159700000.0
2009-11-27 21:48:00,1.5051,1.5051,1.50505,1.50505,3200000.0
2009-11-27 21:49:00,1.50505,1.50505,1.505,1.50505,33300000.0
2009-11-27 21:50:00,1.50505,1.5051,1.5049,1.505,170200000.0
2009-11-27 21:51:00,1.505,1.505,1.505,1.505,40900000.0
2009-11-27 21:52:00,1.505,1.505,1.50495,1.505,66200000.0
2009-11-27 21:53:00,1.505,1.505,1.505,1.505,28400000.0
2009-11-27 21:54:00,1.505,1.505,1.50495,1.505,82400000.0
2009-11-27 21:55:00,1.505,1.5051,1.505,1.5051,5400000.0
2009-11-27 21:56:00,1.5051,1.50515,1.505,1.50505,90600000.0
2009-11-27 21:57:00,1.50505,1.50505,1.50495,1.50505,112300000.0
2009-11-27 21:58:00,1.50505,1.5051,1.50505,1.5051,33900000.0
2009-11-27 21:59:00,1.50505,1.50505,1.50505,1.50505,14000000.0
2009-11-27 22:00:00,1.50505,1.50505,1.50505,1.50505,13200000.0
2009-11-27 22:01:00,1.50505,1.5051,1.505,1.505,56400000.0
2009-11-27 22:02:00,1.505,1.505,1.505,1.505,13900000.0
2009-11-27 22:03:00,1.505,1.505,1.505,1.505,12900000.0
2009-11-27 22:04:00,1.505,1.50505,1.5047,1.5048,141600000.0
2009-11-27 22:05:00,1.50475,1.50485,1.5047,1.5048,68100000.0
2009-11-27 22:06:00,1.50475,1.5048,1.5047,1.50475,24300000.0
2009-11-27 22:07:00,1.5048,1.5048,1.50475,1.5048,11400000.0
2009-11-27 22:08:00,1.50475,1.5048,1.50475,1.5048,14400000.0
2009-11-27 22:09:00,1.50475,1.50495,1.50475,1.5049,15100000.0
2009-11-27 22:10:00,1.5049,1.50495,1.5048,1.5048,14000000.0
2009-11-27 22:11:00,1.5048,1.5048,1.5048,1.5048,24300000.0
2009-11-27 22:12:00,1.5048,1.5048,1.5048,1.5048,40500000.0
2009-11-27 22:13:00,1.5048,1.50485,1.5048,1.5048,53200000.0
2009-11-27 22:14:00,1.5048,1.5048,1.5048,1.5048,28900000.0
2009-11-27 22:15:00,1.5048,1.5048,1.5048,1.5048,12200000.0
2009-11-27 22:16:00,1.5048,1.5048,1.50475,1.5048,20800000.0
2009-11-27 22:17:00,1.5048,1.50485,1.5048,1.50485,10200000.0
2009-11-27 22:18:00,1.50485,1.50485,1.50465,1.5048,13000000.0
2009-11-27 22:19:00,1.5048,1.5048,1.5047,1.5047,20600000.0
2009-11-27 22:20:00,1.5047,1.50475,1.5047,1.50475,23200000.0
2009-11-27 22:21:00,1.50475,1.50485,1.50475,1.50485,10000000.0
2009-11-27 22:22:00,1.50475,1.50475,1.50475,1.50475,5500000.0
2009-11-27 22:23:00,1.50475,1.5049,1.50475,1.50485,25800000.0
2009-11-27 22:24:00,1.50485,1.5049,1.5048,1.50485,24800000.0
2009-11-27 22:25:00,1.50467,1.50471,1.50451,1.5046,74400000.0
2009-11-27 22:26:00,1.50485,1.50485,1.50485,1.50485,12200000.0
2009-11-27 22:27:00,1.50485,1.50485,1.50485,1.50485,17100000.0
2009-11-27 22:28:00,1.50485,1.5049,1.50485,1.5049,19600000.0
2009-11-27 22:29:00,1.50485,1.50485,1.50485,1.50485,29700000.0
2009-11-27 22:30:00,1.50485,1.50485,1.50485,1.50485,48600000.0
2009-11-27 22:31:00,1.50485,1.5049,1.50475,1.50475,45900000.0
2009-11-27 22:32:00,1.5048,1.5048,1.50475,1.50475,13000000.0
2009-11-27 22:33:00,1.50475,1.5048,1.5047,1.50475,11300000.0
2009-11-27 22:34:00,1.5048,1.5048,1.50475,1.50475,6000000.0
2009-11-27 22:35:00,1.50475,1.50475,1.5047,1.5047,6300000.0
2009-11-27 22:36:00,1.50475,1.50475,1.50475,1.50475,1000000.0
2009-11-27 22:37:00,1.5047,1.50475,1.5047,1.50475,7800000.0
2009-11-27 22:38:00,1.5047,1.5047,1.50465,1.50465,21300000.0
2009-11-27 22:39:00,1.50465,1.50465,1.50455,1.5046,8900000.0
2009-11-27 22:40:00,1.50465,1.50485,1.50465,1.50485,19600000.0
2009-11-27 22:41:00,1.50485,1.50505,1.50485,1.505,16000000.0
2009-11-27 22:42:00,1.50475,1.5051,1.50475,1.5051,36600000.0
2009-11-27 22:43:00,1.5051,1.5051,1.50505,1.50505,42200000.0
2009-11-27 22:44:00,1.50505,1.50545,1.50505,1.50525,50400000.0
2009-11-27 22:45:00,1.50525,1.5053,1.50515,1.5052,27500000.0
2009-11-27 22:46:00,1.50515,1.5052,1.50515,1.5052,3000000.0
2009-11-27 22:47:00,1.5052,1.5052,1.5051,1.5051,12300000.0
2009-11-27 22:48:00,1.50515,1.50515,1.5051,1.5051,4000000.0
2009-11-27 22:49:00,1.50501,1.50501,1.50481,1.50488,24500000.0
2009-11-27 22:50:00,1.5051,1.5052,1.50485,1.50515,60600000.0
2009-11-27 22:51:00,1.5052,1.5052,1.50505,1.50505,12600000.0
2009-11-27 22:52:00,1.50505,1.50505,1.50505,1.50505,3000000.0
2009-11-27 22:53:00,1.50505,1.50505,1.50505,1.50505,3000000.0
2009-11-27 22:54:00,1.50505,1.50505,1.5048,1.5048,39100000.0
2009-11-27 22:55:00,1.5048,1.505,1.5048,1.5049,77900000.0
2009-11-27 22:56:00,1.50495,1.505,1.50455,1.50485,91100000.0
2009-11-27 22:57:00,1.50485,1.505,1.50485,1.50485,8000000.0
2009-11-27 22:58:00,1.50485,1.50485,1.5047,1.5048,14600000.0
2009-11-27 22:59:00,1.5048,1.50485,1.50475,1.50485,28500000.0
2009-11-27 23:00:00,1.5049,1.50495,1.50475,1.50475,13000000.0
2009-11-27 23:01:00,1.50475,1.50495,1.50475,1.50485,13000000.0
2009-11-27 23:02:00,1.5048,1.505,1.50475,1.5048,27400000.0
2009-11-27 23:03:00,1.50475,1.50485,1.50475,1.50485,12000000.0
2009-11-27 23:04:00,1.5049,1.5049,1.5048,1.5048,4000000.0
2009-11-27 23:05:00,1.5047,1.5048,1.5047,1.50475,28600000.0
2009-11-27 23:06:00,1.50475,1.5048,1.50475,1.5048,7000000.0
2009-11-27 23:07:00,1.50475,1.5049,1.50475,1.5049,16400000.0
2009-11-27 23:08:00,1.5049,1.5049,1.50485,1.50485,12000000.0
2009-11-27 23:09:00,1.50485,1.5049,1.50485,1.5049,3000000.0
2009-11-27 23:10:00,1.5049,1.5049,1.5049,1.5049,6000000.0
2009-11-27 23:11:00,1.5049,1.5049,1.50485,1.50485,11000000.0
2009-11-27 23:12:00,1.5049,1.50505,1.50485,1.50485,20300000.0
2009-11-27 23:13:00,1.5049,1.50495,1.5049,1.50495,38080000.0
2009-11-27 23:14:00,1.5049,1.50495,1.5045,1.50475,39200000.0
2009-11-27 23:15:00,1.50475,1.5049,1.5047,1.50485,33400000.0
2009-11-27 23:16:00,1.50485,1.505,1.50475,1.50495,20400000.0
2009-11-27 23:17:00,1.50495,1.5051,1.5048,1.5051,21800000.0
2009-11-27 23:18:00,1.5051,1.5051,1.50505,1.50505,6000000.0
2009-11-27 23:19:00,1.50505,1.5059,1.50505,1.50545,46200000.0
2009-11-27 23:20:00,1.50535,1.5055,1.50535,1.50545,20900000.0
2009-11-27 23:21:00,1.5055,1.5055,1.5054,1.50545,54800000.0
2009-11-27 23:22:00,1.5054,1.50545,1.50535,1.50535,42300000.0
2009-11-27 23:23:00,1.50535,1.50535,1.5053,1.50535,9000000.0
2009-11-27 23:24:00,1.50535,1.50535,1.50535,1.50535,9000000.0
2009-11-27 23:25:00,1.50535,1.50535,1.5053,1.50535,13000000.0
2009-11-27 23:26:00,1.50535,1.5055,1.5053,1.5054,39900000.0
2009-11-27 23:27:00,1.5054,1.50555,1.5054,1.50555,44000000.0
2009-11-27 23:28:00,1.50555,1.50575,1.50545,1.5057,29280000.0
2009-11-27 23:29:00,1.5057,1.50575,1.50565,1.50565,10000000.0
2009-11-27 23:30:00,1.5057,1.5059,1.50565,1.50575,26200000.0
2009-11-27 23:31:00,1.50575,1.50625,1.50575,1.5059,70080000.0
2009-11-27 23:32:00,1.50595,1.50665,1.5057,1.506,40800000.0
2009-11-27 23:33:00,1.506,1.506,1.50565,1.50585,19200000.0
2009-11-27 23:34:00,1.5055,1.50585,1.5054,1.50555,29800000.0
2009-11-27 23:35:00,1.50565,1.5058,1.50555,1.5057,15000000.0
2009-11-27 23:36:00,1.5058,1.5058,1.5057,1.50575,7600000.0
2009-11-27 23:37:00,1.5058,1.5058,1.5055,1.5055,24000000.0
2009-11-27 23:38:00,1.50555,1.50575,1.50555,1.50565,21000000.0
2009-11-27 23:39:00,1.5057,1.5057,1.50525,1.50525,6200000.0
2009-11-27 23:40:00,1.5053,1.5053,1.5052,1.5052,3400000.0
2009-11-27 23:41:00,1.5052,1.5052,1.5052,1.5052,9000000.0
2009-11-27 23:42:00,1.5052,1.5052,1.50515,1.5052,14000000.0
2009-11-27 23:43:00,1.50515,1.50545,1.50515,1.50525,17000000.0
2009-11-27 23:44:00,1.50585,1.506,1.50585,1.506,31400000.0
2009-11-27 23:45:00,1.506,1.506,1.5059,1.5059,39400000.0
2009-11-27 23:46:00,1.5059,1.5059,1.50585,1.5059,17000000.0
2009-11-27 23:47:00,1.5059,1.5059,1.50585,1.5059,9000000.0
2009-11-27 23:48:00,1.5059,1.5059,1.50585,1.50585,9000000.0
2009-11-27 23:49:00,1.5058,1.506,1.5058,1.50585,27600000.0
2009-11-27 23:50:00,1.50585,1.5064,1.50585,1.50625,100200000.0
2009-11-27 23:51:00,1.5063,1.50695,1.50605,1.5069,85800000.0
2009-11-27 23:52:00,1.5069,1.507,1.5066,1.50685,18200000.0
2009-11-27 23:53:00,1.50655,1.507,1.5062,1.50695,29200000.0
2009-11-27 23:54:00,1.50695,1.50695,1.50605,1.5067,34400000.0
2009-11-27 23:55:00,1.5065,1.50675,1.5065,1.50675,20000000.0
2009-11-27 23:56:00,1.50675,1.50675,1.5065,1.5066,18000000.0
2009-11-27 23:57:00,1.5067,1.507,1.5065,1.5069,25000000.0
2009-11-27 23:58:00,1.507,1.50725,1.5067,1.50705,34400000.0
2009-11-27 23:59:00,1.50705,1.50715,1.5068,1.50705,29200000.0
2009-11-30 00:00:00,1.5075,1.5076,1.5075,1.50755,3000000.0
2009-11-30 00:01:00,1.50755,1.5076,1.5075,1.50755,11000000.0
2009-11-30 00:02:00,1.50765,1.50765,1.50765,1.50765,19200000.0
2009-11-30 00:03:00,1.5076,1.5076,1.5076,1.5076,4800000.0
2009-11-30 00:04:00,1.5076,1.5076,1.5076,1.5076,4800000.0
2009-11-30 00:05:00,1.5076,1.5076,1.5076,1.5076,25300000.0
2009-11-30 00:06:00,1.5076,1.5076,1.5076,1.5076,17400000.0
2009-11-30 00:07:00,1.5076,1.50775,1.5076,1.5077,28100000.0
2009-11-30 00:08:00,1.50757,1.50757,1.50746,1.50755,21200000.0
2009-11-30 00:09:00,1.50775,1.50775,1.50775,1.50775,11600000.0
2009-11-30 00:10:00,1.50775,1.50775,1.5077,1.5077,5400000.0
2009-11-30 00:11:00,1.50775,1.50775,1.50775,1.50775,4800000.0
2009-11-30 00:12:00,1.50775,1.50775,1.5077,1.5077,7200000.0
2009-11-30 00:13:00,1.50766,1.50766,1.50739,1.50739,19000000.0
2009-11-30 00:14:00,1.50762,1.50762,1.50739,1.50753,98200000.0
2009-11-30 00:15:00,1.50775,1.50775,1.5077,1.5077,4000000.0
2009-11-30 00:16:00,1.50746,1.50757,1.5074,1.50757,158800000.0
2009-11-30 00:17:00,1.50775,1.50775,1.50775,1.50775,2400000.0
2009-11-30 00:18:00,1.50735,1.50759,1.50735,1.50745,193800000.0
2009-11-30 00:19:00,1.50738,1.5076,1.50738,1.50758,120500000.0
2009-11-30 00:20:00,1.5077,1.5077,1.5076,1.5076,105700000.0
2009-11-30 00:21:00,1.5077,1.50775,1.5077,1.5077,5900000.0
2009-11-30 00:22:00,1.50745,1.50753,1.50737,1.50739,48400000.0
2009-11-30 00:23:00,1.50757,1.50757,1.50738,1.50753,127100000.0
2009-11-30 00:24:00,1.5077,1.5077,1.5077,1.5077,4800000.0
2009-11-30 00:25:00,1.50765,1.5077,1.50765,1.50765,19200000.0
2009-11-30 00:26:00,1.5077,1.5077,1.5077,1.5077,4800000.0
2009-11-30 00:27:00,1.5077,1.5077,1.5077,1.5077,12000000.0
2009-11-30 00:28:00,1.50733,1.50753,1.50733,1.50753,20000000.0
2009-11-30 00:29:00,1.5077,1.5077,1.5077,1.5077,12000000.0
2009-11-30 00:30:00,1.5078,1.50785,1.50755,1.50765,27700000.0
2009-11-30 00:31:00,1.5077,1.5077,1.5076,1.50765,28600000.0
2009-11-30 00:32:00,1.50765,1.50765,1.50765,1.50765,14400000.0
2009-11-30 00:33:00,1.50765,1.50765,1.50765,1.50765,24000000.0
2009-11-30 00:34:00,1.50765,1.50765,1.50765,1.50765,12000000.0
2009-11-30 00:35:00,1.50765,1.50765,1.50765,1.50765,7200000.0
2009-11-30 00:36:00,1.50765,1.50765,1.50755,1.5076,9800000.0
2009-11-30 00:37:00,1.5076,1.5076,1.50755,1.50755,10000000.0
2009-11-30 00:38:00,1.5076,1.5076,1.5071,1.5071,14400000.0
2009-11-30 00:39:00,1.50725,1.50725,1.5071,1.50725,12000000.0
2009-11-30 00:40:00,1.50725,1.5073,1.5071,1.50725,16000000.0
2009-11-30 00:41:00,1.50715,1.50725,1.5071,1.50715,8000000.0
2009-11-30 00:42:00,1.507,1.507,1.507,1.507,2400000.0
2009-11-30 00:43:00,1.50685,1.50685,1.5066,1.5066,2000000.0
2009-11-30 00:44:00,1.5068,1.50705,1.5066,1.50705,5000000.0
2009-11-30 00:45:00,1.5065,1.5065,1.5065,1.5065,1000000.0
2009-11-30 00:46:00,1.5068,1.50715,1.50675,1.50715,4000000.0
2009-11-30 00:47:00,1.50697,1.50703,1.50696,1.50703,30400000.0
2009-11-30 00:48:00,1.50715,1.5072,1.50715,1.5072,17000000.0
2009-11-30 00:49:00,1.50715,1.50715,1.50715,1.50715,7000000.0
2009-11-30 00:50:00,1.5068,1.50705,1.5068,1.50705,2000000.0
2009-11-30 00:51:00,1.50655,1.50655,1.50655,1.50655,1000000.0
2009-11-30 00:52:00,1.50743,1.50743,1.50675,1.50715,5000000.0
2009-11-30 00:53:00,1.50715,1.5072,1.50715,1.5072,10000000.0
2009-11-30 00:54:00,1.50705,1.50705,1.50705,1.50705,1000000.0
2009-11-30 00:55:00,1.5072,1.5072,1.50715,1.50715,7000000.0
2009-11-30 00:56:00,1.5072,1.5072,1.50715,1.50715,13000000.0
2009-11-30 00:57:00,1.5071,1.50715,1.5071,1.50715,5400000.0
2009-11-30 00:58:00,1.5072,1.5072,1.50715,1.5072,11000000.0
2009-11-30 00:59:00,1.5072,1.5072,1.50715,1.5072,6000000.0
2009-11-30 01:00:00,1.50715,1.50755,1.50705,1.50715,68700000.0
2009-11-30 01:01:00,1.5073,1.5074,1.5071,1.5072,37400000.0
2009-11-30 01:02:00,1.50725,1.5076,1.50715,1.5073,32100000.0
2009-11-30 01:03:00,1.5073,1.5074,1.50725,1.5073,43300000.0
2009-11-30 01:04:00,1.5073,1.5073,1.5073,1.5073,16000000.0
2009-11-30 01:05:00,1.5073,1.5073,1.5072,1.5073,8800000.0
2009-11-30 01:06:00,1.5073,1.50735,1.5073,1.5073,9000000.0
2009-11-30 01:07:00,1.5074,1.50755,1.50735,1.50735,11500000.0
2009-11-30 01:08:00,1.5073,1.5077,1.5073,1.5076,45100000.0
2009-11-30 01:09:00,1.5079,1.5079,1.5076,1.5077,173200000.0
2009-11-30 01:10:00,1.50765,1.50775,1.50765,1.5077,212800000.0
2009-11-30 01:11:00,1.5077,1.50805,1.5077,1.50795,105400000.0
2009-11-30 01:12:00,1.50795,1.50795,1.50725,1.5077,71700000.0
2009-11-30 01:13:00,1.5077,1.50785,1.5077,1.5078,30000000.0
2009-11-30 01:14:00,1.50785,1.50795,1.50775,1.5078,46000000.0
2009-11-30 01:15:00,1.5078,1.50785,1.50765,1.50765,138600000.0
2009-11-30 01:16:00,1.5077,1.5078,1.5076,1.50765,208200000.0
2009-11-30 01:17:00,1.5077,1.50775,1.5076,1.5076,54000000.0
2009-11-30 01:18:00,1.5077,1.50795,1.5046,1.5055,195180000.0
2009-11-30 01:19:00,1.5055,1.50625,1.5055,1.5062,117100000.0
2009-11-30 01:20:00,1.5063,1.50665,1.50625,1.50635,412100000.0
2009-11-30 01:21:00,1.50635,1.5065,1.5062,1.50645,191300000.0
2009-11-30 01:22:00,1.50645,1.50655,1.50645,1.50655,20400000.0
2009-11-30 01:23:00,1.50665,1.50675,1.5065,1.5066,154100000.0
2009-11-30 01:24:00,1.5066,1.5078,1.5066,1.5077,139900000.0
2009-11-30 01:25:00,1.5077,1.5077,1.50745,1.50755,139900000.0
2009-11-30 01:26:00,1.5075,1.5075,1.50725,1.5073,233600000.0
2009-11-30 01:27:00,1.5073,1.50765,1.507,1.50735,284400000.0
2009-11-30 01:28:00,1.50725,1.50755,1.5072,1.50755,106500000.0
2009-11-30 01:29:00,1.50765,1.50765,1.5072,1.5072,73200000.0
2009-11-30 01:30:00,1.5072,1.5074,1.5072,1.50725,45500000.0
2009-11-30 01:31:00,1.50725,1.50745,1.5072,1.5074,16000000.0
2009-11-30 01:32:00,1.50735,1.50745,1.50715,1.50745,133100000.0
2009-11-30 01:33:00,1.50745,1.5076,1.5071,1.5071,153500000.0
2009-11-30 01:34:00,1.50725,1.5073,1.5071,1.5073,97300000.0
2009-11-30 01:35:00,1.5073,1.50745,1.50725,1.5073,61400000.0
2009-11-30 01:36:00,1.5073,1.5074,1.5073,1.5074,73200000.0
2009-11-30 01:37:00,1.5074,1.5075,1.50735,1.5075,50400000.0
2009-11-30 01:38:00,1.5074,1.5077,1.5074,1.50765,101700000.0
2009-11-30 01:39:00,1.5076,1.50765,1.50735,1.50765,76700000.0
2009-11-30 01:40:00,1.50755,1.5077,1.50755,1.5076,69500000.0
2009-11-30 01:41:00,1.50755,1.50765,1.50745,1.5076,110000000.0
2009-11-30 01:42:00,1.50765,1.5077,1.50735,1.50745,231000000.0
2009-11-30 01:43:00,1.50755,1.50765,1.5074,1.5074,329900000.0
2009-11-30 01:44:00,1.5074,1.5075,1.5074,1.50745,93000000.0
2009-11-30 01:45:00,1.50745,1.5077,1.50745,1.50755,235200000.0
2009-11-30 01:46:00,1.5076,1.5078,1.50755,1.5078,92800000.0
2009-11-30 01:47:00,1.5078,1.50785,1.5077,1.50775,103500000.0
2009-11-30 01:48:00,1.50775,1.50775,1.50765,1.50765,72000000.0
2009-11-30 01:49:00,1.50775,1.5078,1.50765,1.5077,175600000.0
2009-11-30 01:50:00,1.5078,1.5078,1.50765,1.50775,63600000.0
2009-11-30 01:51:00,1.5078,1.50795,1.50775,1.50795,46100000.0
2009-11-30 01:52:00,1.50795,1.508,1.50785,1.50795,138800000.0
2009-11-30 01:53:00,1.508,1.50805,1.5079,1.50795,57400000.0
2009-11-30 01:54:00,1.508,1.508,1.5079,1.5079,48300000.0
2009-11-30 01:55:00,1.5079,1.508,1.5078,1.50785,186600000.0
2009-11-30 01:56:00,1.50785,1.5079,1.5078,1.5079,122200000.0
2009-11-30 01:57:00,1.50785,1.5079,1.5078,1.5079,45400000.0
2009-11-30 01:58:00,1.5079,1.5081,1.50785,1.5081,111700000.0
2009-11-30 01:59:00,1.50805,1.5081,1.5079,1.50805,50700000.0
2009-11-30 02:00:00,1.508,1.5081,1.5079,1.508,62100000.0
2009-11-30 02:01:00,1.50805,1.50805,1.5079,1.508,156400000.0
2009-11-30 02:02:00,1.508,1.5081,1.50795,1.508,256700000.0
2009-11-30 02:03:00,1.508,1.5082,1.508,1.50805,181800000.0
2009-11-30 02:04:00,1.50805,1.5082,1.508,1.50805,63400000.0
2009-11-30 02:05:00,1.50805,1.5081,1.50805,1.5081,62700000.0
2009-11-30 02:06:00,1.5081,1.5081,1.50805,1.50805,65200000.0
2009-11-30 02:07:00,1.50805,1.5081,1.508,1.508,29900000.0
2009-11-30 02:08:00,1.50805,1.50805,1.508,1.508,77300000.0
2009-11-30 02:09:00,1.508,1.50805,1.508,1.50805,36600000.0
2009-11-30 02:10:00,1.50805,1.5081,1.50805,1.5081,321700000.0
2009-11-30 02:11:00,1.5081,1.5081,1.50795,1.508,44400000.0
2009-11-30 02:12:00,1.508,1.5081,1.50795,1.50805,30200000.0
2009-11-30 02:13:00,1.5082,1.5082,1.5081,1.5081,59100000.0
2009-11-30 02:14:00,1.5081,1.5082,1.50805,1.5081,38000000.0
2009-11-30 02:15:00,1.5081,1.5081,1.50805,1.50805,14600000.0
2009-11-30 02:16:00,1.50805,1.5082,1.50805,1.5082,187300000.0
2009-11-30 02:17:00,1.50805,1.50815,1.508,1.50805,53300000.0
2009-11-30 02:18:00,1.50805,1.5081,1.50795,1.50805,42800000.0
2009-11-30 02:19:00,1.50815,1.50815,1.50805,1.5081,53100000.0
2009-11-30 02:20:00,1.5081,1.50815,1.50805,1.5081,72000000.0
2009-11-30 02:21:00,1.50805,1.5082,1.50805,1.5081,67800000.0
2009-11-30 02:22:00,1.50805,1.5081,1.50805,1.5081,43000000.0
2009-11-30 02:23:00,1.50815,1.50825,1.5081,1.50815,44700000.0
2009-11-30 02:24:00,1.5081,1.5082,1.50805,1.50805,24800000.0
2009-11-30 02:25:00,1.5081,1.50815,1.50805,1.50805,21600000.0
2009-11-30 02:26:00,1.5081,1.50815,1.50805,1.50815,92400000.0
2009-11-30 02:27:00,1.5081,1.50815,1.50805,1.50815,59500000.0
2009-11-30 02:28:00,1.50815,1.50815,1.50805,1.5081,76000000.0
2009-11-30 02:29:00,1.50815,1.50815,1.50805,1.5081,75400000.0
2009-11-30 02:30:00,1.50815,1.5082,1.5081,1.5081,67600000.0
2009-11-30 02:31:00,1.5081,1.50815,1.5081,1.5081,49800000.0
2009-11-30 02:32:00,1.50815,1.5082,1.5081,1.5081,40000000.0
2009-11-30 02:33:00,1.5081,1.5082,1.5081,1.5081,54500000.0
2009-11-30 02:34:00,1.5082,1.5082,1.5082,1.5082,67200000.0
2009-11-30 02:35:00,1.5082,1.5082,1.5081,1.50815,158700000.0
2009-11-30 02:36:00,1.50815,1.50815,1.50815,1.50815,38500000.0
2009-11-30 02:37:00,1.50815,1.50815,1.50815,1.50815,40900000.0
2009-11-30 02:38:00,1.50815,1.50815,1.50815,1.50815,28800000.0
2009-11-30 02:39:00,1.50815,1.50815,1.50815,1.50815,28900000.0
2009-11-30 02:40:00,1.50815,1.50815,1.5081,1.5081,83800000.0
2009-11-30 02:41:00,1.5081,1.50825,1.5081,1.50825,28600000.0
2009-11-30 02:42:00,1.50825,1.50825,1.50825,1.50825,9600000.0
2009-11-30 02:43:00,1.50825,1.50825,1.50825,1.50825,13200000.0
2009-11-30 02:44:00,1.50825,1.50825,1.50825,1.50825,6000000.0
2009-11-30 02:45:00,1.50825,1.50825,1.5082,1.50825,46800000.0
2009-11-30 02:46:00,1.50825,1.50825,1.50815,1.50815,85700000.0
2009-11-30 02:47:00,1.5082,1.50825,1.50815,1.50825,87900000.0
2009-11-30 02:48:00,1.5082,1.5082,1.5082,1.5082,30400000.0
2009-11-30 02:49:00,1.5082,1.50825,1.5081,1.5081,173200000.0
2009-11-30 02:50:00,1.50815,1.5082,1.508,1.50805,308400000.0
2009-11-30 02:51:00,1.50805,1.5081,1.508,1.50805,196400000.0
2009-11-30 02:52:00,1.508,1.5081,1.508,1.50805,377800000.0
2009-11-30 02:53:00,1.508,1.5081,1.50795,1.508,278500000.0
2009-11-30 02:54:00,1.50805,1.5081,1.50795,1.50805,238900000.0
2009-11-30 02:55:00,1.50805,1.5082,1.508,1.5082,528100000.0
2009-11-30 02:56:00,1.5082,1.50835,1.5082,1.5083,364200000.0
2009-11-30 02:57:00,1.50835,1.5084,1.50825,1.5083,450700000.0
2009-11-30 02:58:00,1.5083,1.50835,1.5083,1.50835,431300000.0
2009-11-30 02:59:00,1.50835,1.50845,1.50835,1.5084,218600000.0
2009-11-30 03:00:00,1.5084,1.5085,1.50835,1.50845,488100000.0
2009-11-30 03:01:00,1.50845,1.5086,1.5084,1.5085,329600000.0
2009-11-30 03:02:00,1.5085,1.5086,1.5083,1.50855,339100000.0
2009-11-30 03:03:00,1.50855,1.50865,1.50845,1.50855,348400000.0
2009-11-30 03:04:00,1.50855,1.50865,1.50845,1.50855,301400000.0
2009-11-30 03:05:00,1.5085,1.50855,1.5084,1.50845,309300000.0
2009-11-30 03:06:00,1.50845,1.50855,1.50825,1.50825,275400000.0
2009-11-30 03:07:00,1.50825,1.50835,1.5082,1.50825,126400000.0
2009-11-30 03:08:00,1.50825,1.50825,1.508,1.50815,185000000.0
2009-11-30 03:09:00,1.50815,1.50815,1.5079,1.508,113600000.0
2009-11-30 03:10:00,1.508,1.508,1.5078,1.5079,201400000.0
2009-11-30 03:11:00,1.5079,1.50805,1.5078,1.508,553900000.0
2009-11-30 03:12:00,1.50795,1.5081,1.5077,1.50795,239400000.0
2009-11-30 03:13:00,1.508,1.50825,1.50795,1.50805,1231499987.0
2009-11-30 03:14:00,1.5081,1.50815,1.5077,1.50775,237099999.0
2009-11-30 03:15:00,1.50775,1.50785,1.50745,1.50745,273900000.0
2009-11-30 03:16:00,1.50745,1.50755,1.50725,1.50735,147600000.0
2009-11-30 03:17:00,1.50745,1.5079,1.50745,1.5079,457500000.0
2009-11-30 03:18:00,1.5079,1.50835,1.5079,1.5082,1096100000.0
2009-11-30 03:19:00,1.5082,1.5082,1.508,1.50805,558000000.0
2009-11-30 03:20:00,1.50805,1.5081,1.5076,1.5078,501400000.0
2009-11-30 03:21:00,1.5078,1.50795,1.5076,1.50775,294600000.0
2009-11-30 03:22:00,1.50775,1.5081,1.50775,1.50795,871800000.0
2009-11-30 03:23:00,1.50795,1.508,1.5077,1.5078,493000000.0
2009-11-30 03:24:00,1.5078,1.50785,1.50755,1.5077,432900000.0
2009-11-30 03:25:00,1.5077,1.5077,1.50755,1.5076,117600000.0
2009-11-30 03:26:00,1.5076,1.50765,1.5075,1.5076,76200000.0
2009-11-30 03:27:00,1.5076,1.5076,1.50745,1.50755,93200000.0
2009-11-30 03:28:00,1.50755,1.50755,1.5075,1.50755,32200000.0
2009-11-30 03:29:00,1.50755,1.5079,1.50755,1.5079,351600000.0
2009-11-30 03:30:00,1.5079,1.50835,1.5073,1.5074,1007200000.0
2009-11-30 03:31:00,1.5074,1.5075,1.5073,1.50735,312100000.0
2009-11-30 03:32:00,1.5074,1.5075,1.50735,1.50745,213600000.0
2009-11-30 03:33:00,1.50745,1.5075,1.50735,1.5075,184400000.0
2009-11-30 03:34:00,1.5075,1.5076,1.5074,1.5075,248100000.0
2009-11-30 03:35:00,1.5075,1.50795,1.5075,1.5079,312500000.0
2009-11-30 03:36:00,1.5079,1.5079,1.50775,1.50785,363000000.0
2009-11-30 03:37:00,1.50785,1.5079,1.5078,1.5078,456300000.0
2009-11-30 03:38:00,1.5078,1.5082,1.50775,1.5082,342600000.0
2009-11-30 03:39:00,1.50815,1.50825,1.5081,1.50825,198900000.0
2009-11-30 03:40:00,1.50825,1.50855,1.50825,1.5084,305200000.0
2009-11-30 03:41:00,1.5084,1.50845,1.50835,1.5084,196200000.0
2009-11-30 03:42:00,1.5084,1.5084,1.5083,1.50835,254400000.0
2009-11-30 03:43:00,1.5084,1.50845,1.50835,1.5084,149600000.0
2009-11-30 03:44:00,1.5084,1.50845,1.50835,1.50835,155200000.0
2009-11-30 03:45:00,1.50835,1.5084,1.5083,1.5084,153700000.0
2009-11-30 03:46:00,1.5084,1.5085,1.5084,1.50845,121300000.0
2009-11-30 03:47:00,1.50845,1.50855,1.50835,1.5084,109100000.0
2009-11-30 03:48:00,1.5084,1.50845,1.5084,1.50845,67200000.0
2009-11-30 03:49:00,1.50845,1.50845,1.5084,1.5084,60000000.0
2009-11-30 03:50:00,1.50845,1.5085,1.5084,1.50845,208000000.0
2009-11-30 03:51:00,1.50845,1.5085,1.50845,1.5085,128000000.0
2009-11-30 03:52:00,1.5085,1.5086,1.5084,1.5085,149800000.0
2009-11-30 03:53:00,1.5085,1.5085,1.50845,1.5085,64000000.0
2009-11-30 03:54:00,1.50855,1.50865,1.50855,1.50865,77400000.0
2009-11-30 03:55:00,1.50865,1.50865,1.50855,1.50855,54400000.0
2009-11-30 03:56:00,1.50855,1.50855,1.50845,1.5085,115200000.0
2009-11-30 03:57:00,1.5085,1.5085,1.50845,1.5085,22400000.0
2009-11-30 03:58:00,1.5085,1.50855,1.5085,1.5085,48000000.0
2009-11-30 03:59:00,1.5085,1.50855,1.5085,1.50855,26500000.0
2009-11-30 04:00:00,1.50845,1.5085,1.50845,1.50845,52000000.0
2009-11-30 04:01:00,1.50845,1.50855,1.50845,1.50845,70400000.0
2009-11-30 04:02:00,1.50855,1.50865,1.5085,1.50865,122900000.0
2009-11-30 04:03:00,1.50865,1.50865,1.50855,1.5086,90200000.0
2009-11-30 04:04:00,1.5086,1.5087,1.5085,1.50855,178900000.0
2009-11-30 04:05:00,1.50855,1.5086,1.5085,1.50855,141800000.0
2009-11-30 04:06:00,1.50855,1.5086,1.5085,1.5086,78800000.0
2009-11-30 04:07:00,1.50855,1.50865,1.50855,1.50855,76000000.0
2009-11-30 04:08:00,1.50855,1.50865,1.5085,1.5086,174400000.0
2009-11-30 04:09:00,1.5086,1.5086,1.5085,1.50855,80000000.0
2009-11-30 04:10:00,1.50855,1.50865,1.5085,1.50855,78700000.0
2009-11-30 04:11:00,1.50845,1.50865,1.50845,1.5085,97500000.0
2009-11-30 04:12:00,1.5085,1.5085,1.50845,1.50845,44800000.0
2009-11-30 04:13:00,1.50845,1.5085,1.50835,1.50845,67200000.0
2009-11-30 04:14:00,1.5085,1.5085,1.5084,1.50845,159300000.0
2009-11-30 04:15:00,1.50845,1.5085,1.5084,1.5085,44100000.0
2009-11-30 04:16:00,1.5085,1.5085,1.50845,1.50845,164000000.0
2009-11-30 04:17:00,1.50845,1.5088,1.50845,1.5087,243100001.0
2009-11-30 04:18:00,1.5087,1.50875,1.50865,1.50865,31600000.0
2009-11-30 04:19:00,1.50875,1.50875,1.5087,1.50875,15200000.0
2009-11-30 04:20:00,1.50875,1.50875,1.5087,1.5087,17600000.0
2009-11-30 04:21:00,1.50875,1.50875,1.50865,1.5087,93300000.0
2009-11-30 04:22:00,1.5087,1.50875,1.5087,1.5087,102600000.0
2009-11-30 04:23:00,1.50865,1.5087,1.50865,1.50865,27300000.0
2009-11-30 04:24:00,1.50865,1.5087,1.5086,1.5087,40000000.0
2009-11-30 04:25:00,1.5087,1.5088,1.50865,1.50865,342299998.0
2009-11-30 04:26:00,1.50865,1.50875,1.50865,1.50875,180700000.0
2009-11-30 04:27:00,1.50875,1.5088,1.5087,1.5088,238900000.0
2009-11-30 04:28:00,1.50885,1.50885,1.5087,1.50875,245700000.0
2009-11-30 04:29:00,1.50875,1.5088,1.5087,1.5087,68000000.0
2009-11-30 04:30:00,1.5087,1.50885,1.50865,1.50885,85999999.0
2009-11-30 04:31:00,1.50885,1.50885,1.5087,1.5088,43100000.0
2009-11-30 04:32:00,1.50885,1.50885,1.5087,1.5087,71000000.0
2009-11-30 04:33:00,1.50875,1.50875,1.5087,1.5087,111900000.0
2009-11-30 04:34:00,1.5087,1.50875,1.50865,1.50875,260300000.0
2009-11-30 04:35:00,1.5088,1.5088,1.5087,1.5087,257899996.0
2009-11-30 04:36:00,1.5087,1.50875,1.50865,1.50875,65800000.0
2009-11-30 04:37:00,1.50875,1.50875,1.5086,1.50865,147900000.0
2009-11-30 04:38:00,1.5087,1.50875,1.50865,1.5087,140399999.0
2009-11-30 04:39:00,1.5087,1.5088,1.50865,1.50875,191300000.0
2009-11-30 04:40:00,1.50875,1.5088,1.50865,1.5087,288500000.0
2009-11-30 04:41:00,1.5087,1.50875,1.50865,1.50875,82499999.0
2009-11-30 04:42:00,1.50875,1.50885,1.50865,1.5087,307500000.0
2009-11-30 04:43:00,1.50875,1.50875,1.5087,1.5087,52000000.0
2009-11-30 04:44:00,1.5087,1.5088,1.5087,1.5087,103600000.0
2009-11-30 04:45:00,1.50875,1.5088,1.5087,1.5087,44200000.0
2009-11-30 04:46:00,1.50875,1.50885,1.5087,1.50875,62000000.0
2009-11-30 04:47:00,1.50875,1.5088,1.5087,1.50875,67800000.0
2009-11-30 04:48:00,1.50875,1.50875,1.5086,1.5087,104300000.0
2009-11-30 04:49:00,1.5087,1.5087,1.50865,1.5087,20800000.0
2009-11-30 04:50:00,1.5087,1.5087,1.5087,1.5087,23200000.0
2009-11-30 04:51:00,1.50865,1.50875,1.50865,1.5087,89900000.0
2009-11-30 04:52:00,1.5087,1.5088,1.50865,1.5087,160200000.0
2009-11-30 04:53:00,1.5087,1.50875,1.5087,1.50875,29100000.0
2009-11-30 04:54:00,1.5087,1.5088,1.50865,1.5087,119700000.0
2009-11-30 04:55:00,1.50875,1.5088,1.5087,1.5087,41200000.0
2009-11-30 04:56:00,1.50875,1.50885,1.50865,1.5087,224000000.0
2009-11-30 04:57:00,1.50875,1.50875,1.50865,1.5087,67700000.0
2009-11-30 04:58:00,1.50875,1.5088,1.5087,1.5088,112800000.0
2009-11-30 04:59:00,1.50875,1.50885,1.50875,1.50875,199500000.0
2009-11-30 05:00:00,1.5088,1.5088,1.5087,1.50875,232699999.0
2009-11-30 05:01:00,1.50875,1.50885,1.5087,1.50885,341100000.0
2009-11-30 05:02:00,1.50885,1.5089,1.50875,1.5088,298900000.0
2009-11-30 05:03:00,1.5088,1.50885,1.5087,1.50875,340400002.0
2009-11-30 05:04:00,1.50875,1.5088,1.5086,1.50875,492100001.0
2009-11-30 05:05:00,1.50875,1.50875,1.50865,1.5087,304700000.0
2009-11-30 05:06:00,1.5087,1.50885,1.50865,1.50865,429399999.0
2009-11-30 05:07:00,1.5088,1.50885,1.50865,1.5087,315099999.0
2009-11-30 05:08:00,1.5087,1.5087,1.5085,1.5086,378200000.0
2009-11-30 05:09:00,1.50865,1.5087,1.50855,1.5087,263200000.0
2009-11-30 05:10:00,1.5087,1.50875,1.5087,1.5087,236200000.0
2009-11-30 05:11:00,1.50875,1.5088,1.5087,1.5088,56000000.0
2009-11-30 05:12:00,1.50875,1.5089,1.5087,1.5088,389000002.0
2009-11-30 05:13:00,1.50885,1.5089,1.5087,1.5089,275599999.0
2009-11-30 05:14:00,1.5089,1.50895,1.5088,1.5089,262500001.0
2009-11-30 05:15:00,1.5088,1.50885,1.50865,1.50865,178100000.0
2009-11-30 05:16:00,1.5087,1.5087,1.50835,1.50855,157000000.0
2009-11-30 05:17:00,1.50855,1.5086,1.5084,1.5084,262000000.0
2009-11-30 05:18:00,1.5084,1.50865,1.50835,1.50865,427400000.0
2009-11-30 05:19:00,1.5087,1.50885,1.50865,1.5087,245900000.0
2009-11-30 05:20:00,1.50875,1.50875,1.50865,1.5087,245899999.0
2009-11-30 05:21:00,1.5088,1.5088,1.5087,1.50875,281800000.0
2009-11-30 05:22:00,1.50875,1.50875,1.50865,1.5087,156600000.0
2009-11-30 05:23:00,1.5087,1.5088,1.5086,1.5087,339900000.0
2009-11-30 05:24:00,1.5087,1.50875,1.5086,1.5087,304300000.0
2009-11-30 05:25:00,1.50865,1.50865,1.5086,1.5086,99700000.0
2009-11-30 05:26:00,1.5086,1.50885,1.5086,1.50885,148400000.0
2009-11-30 05:27:00,1.50885,1.50885,1.50865,1.5087,72700000.0
2009-11-30 05:28:00,1.5087,1.5087,1.50855,1.5086,18400000.0
2009-11-30 05:29:00,1.5086,1.5086,1.50855,1.5086,20800000.0
2009-11-30 05:30:00,1.5086,1.50865,1.5085,1.5086,70000000.0
2009-11-30 05:31:00,1.5086,1.50865,1.50855,1.50865,59200000.0
2009-11-30 05:32:00,1.50865,1.5087,1.50855,1.5087,65600000.0
2009-11-30 05:33:00,1.50865,1.5087,1.50865,1.50865,14400000.0
2009-11-30 05:34:00,1.50865,1.50865,1.50865,1.50865,3200000.0
2009-11-30 05:35:00,1.50865,1.50865,1.5085,1.5086,100900000.0
2009-11-30 05:36:00,1.5086,1.5086,1.50855,1.5086,20800000.0
2009-11-30 05:37:00,1.5086,1.50865,1.5086,1.5086,20000000.0
2009-11-30 05:38:00,1.50865,1.50865,1.5086,1.5086,72800000.0
2009-11-30 05:39:00,1.5086,1.50865,1.5086,1.50865,156000000.0
2009-11-30 05:40:00,1.50865,1.5087,1.5086,1.50865,88800000.0
2009-11-30 05:41:00,1.50865,1.50865,1.5086,1.5086,32800000.0
2009-11-30 05:42:00,1.50865,1.50865,1.50865,1.50865,14400000.0
2009-11-30 05:43:00,1.50865,1.50865,1.5086,1.5086,60000000.0
2009-11-30 05:44:00,1.5086,1.50865,1.50855,1.50865,54400000.0
2009-11-30 05:45:00,1.50855,1.50865,1.50855,1.5086,59200000.0
2009-11-30 05:46:00,1.5086,1.5086,1.5086,1.5086,12000000.0
2009-11-30 05:47:00,1.5086,1.5086,1.5085,1.5085,48800000.0
2009-11-30 05:48:00,1.50855,1.50855,1.5085,1.50855,100400000.0
2009-11-30 05:49:00,1.5085,1.50855,1.5085,1.50855,43400000.0
2009-11-30 05:50:00,1.50855,1.50865,1.50855,1.5086,37600000.0
2009-11-30 05:51:00,1.50855,1.50855,1.50845,1.50855,109300000.0
2009-11-30 05:52:00,1.5086,1.5086,1.50855,1.5086,12800000.0
2009-11-30 05:53:00,1.5086,1.50865,1.5086,1.5086,63200000.0
2009-11-30 05:54:00,1.5086,1.50865,1.50855,1.50865,47200000.0
2009-11-30 05:55:00,1.50865,1.5087,1.50855,1.50865,96800000.0
2009-11-30 05:56:00,1.50865,1.50865,1.5086,1.50865,25700000.0
2009-11-30 05:57:00,1.50865,1.5087,1.5086,1.5087,59200000.0
2009-11-30 05:58:00,1.50865,1.5087,1.5086,1.5087,85300000.0
2009-11-30 05:59:00,1.5087,1.50875,1.5086,1.5087,83200000.0
2009-11-30 06:00:00,1.5087,1.5087,1.50865,1.50865,59200000.0
2009-11-30 06:01:00,1.50865,1.5087,1.5086,1.5087,81600000.0
2009-11-30 06:02:00,1.5087,1.5087,1.50865,1.50865,57600000.0
2009-11-30 06:03:00,1.50865,1.5087,1.5086,1.50865,84000000.0
2009-11-30 06:04:00,1.50865,1.5087,1.5086,1.5087,55200000.0
2009-11-30 06:05:00,1.5087,1.50875,1.50865,1.5087,184900000.0
2009-11-30 06:06:00,1.5087,1.50885,1.50865,1.5087,400700000.0
2009-11-30 06:07:00,1.5087,1.50875,1.50865,1.50865,387099998.0
2009-11-30 06:08:00,1.5087,1.50875,1.50865,1.5087,263200000.0
2009-11-30 06:09:00,1.50875,1.5088,1.50865,1.50865,166600000.0
2009-11-30 06:10:00,1.50875,1.5088,1.50855,1.50855,240500000.0
2009-11-30 06:11:00,1.50855,1.50865,1.5085,1.50855,79000000.0
2009-11-30 06:12:00,1.50855,1.5087,1.50855,1.50865,86400000.0
2009-11-30 06:13:00,1.50865,1.50865,1.50855,1.5086,48000000.0
2009-11-30 06:14:00,1.5086,1.5086,1.50855,1.50855,84900000.0
2009-11-30 06:15:00,1.50855,1.5087,1.5085,1.50865,146400000.0
2009-11-30 06:16:00,1.50865,1.50865,1.5086,1.50865,20000000.0
2009-11-30 06:17:00,1.50865,1.50865,1.50865,1.50865,1600000.0
2009-11-30 06:18:00,1.50865,1.5088,1.50865,1.50875,291300000.0
2009-11-30 06:19:00,1.5088,1.5088,1.50865,1.50865,253700000.0
2009-11-30 06:20:00,1.5087,1.50875,1.50865,1.5087,408400000.0
2009-11-30 06:21:00,1.50865,1.50885,1.50865,1.5088,823399997.0
2009-11-30 06:22:00,1.50885,1.50885,1.50875,1.50875,392799999.0
2009-11-30 06:23:00,1.50875,1.5088,1.5087,1.5087,275200000.0
2009-11-30 06:24:00,1.50875,1.5088,1.5087,1.50875,136300000.0
2009-11-30 06:25:00,1.50875,1.5088,1.50865,1.50865,232200000.0
2009-11-30 06:26:00,1.5087,1.50885,1.50865,1.5088,260700000.0
2009-11-30 06:27:00,1.5088,1.50885,1.50875,1.50875,68800000.0
2009-11-30 06:28:00,1.5088,1.5088,1.5087,1.50875,107500000.0
2009-11-30 06:29:00,1.5088,1.5088,1.5087,1.50875,87000000.0
2009-11-30 06:30:00,1.5088,1.5088,1.50855,1.50855,173200000.0
2009-11-30 06:31:00,1.50855,1.50875,1.50855,1.50875,127100000.0
2009-11-30 06:32:00,1.50875,1.5088,1.5087,1.50875,506399999.0
2009-11-30 06:33:00,1.5088,1.5088,1.50865,1.5087,551000000.0
2009-11-30 06:34:00,1.5087,1.50875,1.5087,1.50875,94200000.0
2009-11-30 06:35:00,1.50875,1.5088,1.50865,1.5088,65700000.0
2009-11-30 06:36:00,1.50875,1.50875,1.50865,1.5087,305200000.0
2009-11-30 06:37:00,1.5087,1.5087,1.50865,1.5087,95200000.0
2009-11-30 06:38:00,1.5087,1.50875,1.5086,1.5087,172400000.0
2009-11-30 06:39:00,1.50865,1.50875,1.50865,1.50875,120300000.0
2009-11-30 06:40:00,1.5088,1.5088,1.5087,1.5088,360100000.0
2009-11-30 06:41:00,1.50875,1.5089,1.50865,1.5088,663199999.0
2009-11-30 06:42:00,1.5088,1.5088,1.50865,1.5087,426600000.0
2009-11-30 06:43:00,1.50875,1.5088,1.5087,1.5087,203900000.0
2009-11-30 06:44:00,1.50875,1.5088,1.50865,1.5087,746000000.0
2009-11-30 06:45:00,1.50875,1.5088,1.50865,1.5088,398100000.0
2009-11-30 06:46:00,1.50875,1.5089,1.5086,1.50885,470200000.0
2009-11-30 06:47:00,1.5088,1.50885,1.50865,1.5088,243300000.0
2009-11-30 06:48:00,1.5088,1.50895,1.50875,1.5089,371000000.0
2009-11-30 06:49:00,1.5089,1.50895,1.50885,1.5089,228700000.0
2009-11-30 06:50:00,1.5089,1.509,1.50885,1.5089,536800000.0
2009-11-30 06:51:00,1.50895,1.50895,1.50885,1.50885,163100000.0
2009-11-30 06:52:00,1.5089,1.509,1.5088,1.50895,633200000.0
2009-11-30 06:53:00,1.50895,1.50895,1.5088,1.5089,281200000.0
2009-11-30 06:54:00,1.5088,1.5089,1.5087,1.50885,254500000.0
2009-11-30 06:55:00,1.50885,1.5089,1.50865,1.5088,279600001.0
2009-11-30 06:56:00,1.50885,1.5089,1.5088,1.5088,218900000.0
2009-11-30 06:57:00,1.5088,1.50885,1.50865,1.50865,374500000.0
2009-11-30 06:58:00,1.5086,1.50865,1.50855,1.5086,94400000.0
2009-11-30 06:59:00,1.5086,1.5086,1.5085,1.50855,100000000.0
2009-11-30 07:00:00,1.50855,1.5086,1.5084,1.5086,72800000.0
2009-11-30 07:01:00,1.5086,1.5087,1.50845,1.50855,88200000.0
2009-11-30 07:02:00,1.50855,1.50855,1.50845,1.50855,85600000.0
2009-11-30 07:03:00,1.50855,1.50855,1.50835,1.5084,115000000.0
2009-11-30 07:04:00,1.5084,1.50855,1.5084,1.50855,49200000.0
2009-11-30 07:05:00,1.50855,1.5086,1.50855,1.50855,19300000.0
2009-11-30 07:06:00,1.50855,1.50865,1.5085,1.50865,100700000.0
2009-11-30 07:07:00,1.50865,1.50865,1.5085,1.50865,155200000.0
2009-11-30 07:08:00,1.50865,1.5087,1.50835,1.50855,558499999.0
2009-11-30 07:09:00,1.5085,1.5088,1.5085,1.50875,640800000.0
2009-11-30 07:10:00,1.50875,1.50875,1.5086,1.5087,488000000.0
2009-11-30 07:11:00,1.5087,1.5088,1.50855,1.50875,700100000.0
2009-11-30 07:12:00,1.50875,1.50885,1.50865,1.5087,1187199998.0
2009-11-30 07:13:00,1.5087,1.50885,1.50865,1.5087,677799998.0
2009-11-30 07:14:00,1.50875,1.50875,1.5086,1.5087,430800000.0
2009-11-30 07:15:00,1.5087,1.50875,1.5086,1.50865,440200000.0
2009-11-30 07:16:00,1.50865,1.5088,1.5086,1.5087,934800000.0
2009-11-30 07:17:00,1.50875,1.50875,1.5085,1.5086,940300001.0
2009-11-30 07:18:00,1.50855,1.50865,1.50845,1.5085,429300000.0
2009-11-30 07:19:00,1.50855,1.5087,1.50845,1.50865,325500001.0
2009-11-30 07:20:00,1.5087,1.5089,1.50865,1.5089,571700000.0
2009-11-30 07:21:00,1.50895,1.50895,1.50875,1.5088,327100000.0
2009-11-30 07:22:00,1.5088,1.50895,1.50875,1.5088,713600001.0
2009-11-30 07:23:00,1.50885,1.50895,1.50865,1.50875,640700002.0
2009-11-30 07:24:00,1.50885,1.5089,1.5085,1.5087,598400000.0
2009-11-30 07:25:00,1.50875,1.5088,1.5086,1.50865,629600000.0
2009-11-30 07:26:00,1.5087,1.5088,1.5084,1.50845,464900000.0
2009-11-30 07:27:00,1.5085,1.50865,1.50845,1.5085,395800000.0
2009-11-30 07:28:00,1.5085,1.5085,1.5084,1.50845,109100000.0
2009-11-30 07:29:00,1.50845,1.5085,1.50835,1.5084,506800000.0
2009-11-30 07:30:00,1.5084,1.5085,1.5084,1.50845,372300000.0
2009-11-30 07:31:00,1.50845,1.5085,1.5083,1.50835,305100000.0
2009-11-30 07:32:00,1.50835,1.50835,1.5081,1.5081,289300000.0
2009-11-30 07:33:00,1.5081,1.50815,1.5078,1.50795,457100000.0
2009-11-30 07:34:00,1.5079,1.508,1.50775,1.5078,432500000.0
2009-11-30 07:35:00,1.5078,1.50785,1.5077,1.50775,303900000.0
2009-11-30 07:36:00,1.50775,1.50785,1.50775,1.50775,186200000.0
2009-11-30 07:37:00,1.5078,1.5078,1.5077,1.5077,148200000.0
2009-11-30 07:38:00,1.50775,1.50785,1.5077,1.50775,288200000.0
2009-11-30 07:39:00,1.5078,1.50785,1.50775,1.5078,282000000.0
2009-11-30 07:40:00,1.50785,1.50785,1.50755,1.50765,330100000.0
2009-11-30 07:41:00,1.5077,1.50775,1.50745,1.50745,439600000.0
2009-11-30 07:42:00,1.50745,1.50745,1.50735,1.5074,301200000.0
2009-11-30 07:43:00,1.50745,1.50775,1.50735,1.5075,547100000.0
2009-11-30 07:44:00,1.5075,1.50755,1.5074,1.50745,316600000.0
2009-11-30 07:45:00,1.5075,1.50755,1.50745,1.50745,354900000.0
2009-11-30 07:46:00,1.50745,1.50755,1.50745,1.50745,143200000.0
2009-11-30 07:47:00,1.50745,1.50765,1.50745,1.50755,152400000.0
2009-11-30 07:48:00,1.5077,1.50775,1.5075,1.5075,367700000.0
2009-11-30 07:49:00,1.5075,1.50755,1.50745,1.50745,223900000.0
2009-11-30 07:50:00,1.50745,1.50775,1.50745,1.5077,588000000.0
2009-11-30 07:51:00,1.5077,1.5078,1.5077,1.50775,632100000.0
2009-11-30 07:52:00,1.5077,1.5078,1.5077,1.50775,233700000.0
2009-11-30 07:53:00,1.50775,1.5078,1.50745,1.50745,663300000.0
2009-11-30 07:54:00,1.50745,1.50755,1.5073,1.5074,520600000.0
2009-11-30 07:55:00,1.5074,1.5075,1.5074,1.5074,237300000.0
2009-11-30 07:56:00,1.5074,1.5076,1.5074,1.50755,471300000.0
2009-11-30 07:57:00,1.5076,1.50765,1.5075,1.5076,95200000.0
2009-11-30 07:58:00,1.50755,1.50765,1.5075,1.50755,125900000.0
2009-11-30 07:59:00,1.5075,1.5075,1.50745,1.50745,46700000.0
2009-11-30 08:00:00,1.50745,1.5075,1.5071,1.5071,118400000.0
2009-11-30 08:01:00,1.5071,1.5071,1.5066,1.50665,317700000.0
2009-11-30 08:02:00,1.5066,1.50675,1.50645,1.5067,333600000.0
2009-11-30 08:03:00,1.5067,1.5068,1.5066,1.50665,193400000.0
2009-11-30 08:04:00,1.50665,1.5067,1.5066,1.5067,77400000.0
2009-11-30 08:05:00,1.5067,1.5067,1.50655,1.50655,64200000.0
2009-11-30 08:06:00,1.5066,1.5066,1.5065,1.5065,29400000.0
2009-11-30 08:07:00,1.5065,1.5066,1.5065,1.50655,43100000.0
2009-11-30 08:08:00,1.5065,1.50665,1.50645,1.50665,152800000.0
2009-11-30 08:09:00,1.50665,1.5067,1.50665,1.5067,60400000.0
2009-11-30 08:10:00,1.50665,1.5069,1.5066,1.50685,111800000.0
2009-11-30 08:11:00,1.5068,1.5068,1.50665,1.50675,65300000.0
2009-11-30 08:12:00,1.50675,1.50675,1.5066,1.5066,49600000.0
2009-11-30 08:13:00,1.50665,1.50685,1.50665,1.50675,170800000.0
2009-11-30 08:14:00,1.5067,1.5069,1.50665,1.5069,119400000.0
2009-11-30 08:15:00,1.50685,1.5069,1.50675,1.50675,73700000.0
2009-11-30 08:16:00,1.50675,1.5069,1.5067,1.5067,90300000.0
2009-11-30 08:17:00,1.50685,1.50695,1.5068,1.50695,135300000.0
2009-11-30 08:18:00,1.50695,1.50695,1.50685,1.50685,149300000.0
2009-11-30 08:19:00,1.50685,1.5069,1.50685,1.50685,107400000.0
2009-11-30 08:20:00,1.50685,1.5069,1.50685,1.5069,69900000.0
2009-11-30 08:21:00,1.5069,1.50695,1.5067,1.5068,188899999.0
2009-11-30 08:22:00,1.5068,1.50685,1.50675,1.50685,34800000.0
2009-11-30 08:23:00,1.50685,1.50685,1.5068,1.5068,62000000.0
2009-11-30 08:24:00,1.5068,1.50685,1.50675,1.50685,67400000.0
2009-11-30 08:25:00,1.50685,1.50685,1.5068,1.5068,59300000.0
2009-11-30 08:26:00,1.5068,1.50685,1.50675,1.50685,119200000.0
2009-11-30 08:27:00,1.50685,1.50685,1.50685,1.50685,48000000.0
2009-11-30 08:28:00,1.5068,1.5068,1.5067,1.50675,114600000.0
2009-11-30 08:29:00,1.50685,1.507,1.5068,1.507,419299999.0
2009-11-30 08:30:00,1.507,1.50715,1.50685,1.5069,263000000.0
2009-11-30 08:31:00,1.5069,1.507,1.50685,1.50695,396600000.0
2009-11-30 08:32:00,1.507,1.507,1.5068,1.5068,280200000.0
2009-11-30 08:33:00,1.5068,1.507,1.5068,1.50695,58100000.0
2009-11-30 08:34:00,1.50695,1.5071,1.50695,1.507,68400000.0
2009-11-30 08:35:00,1.507,1.50705,1.5069,1.507,263400000.0
2009-11-30 08:36:00,1.50705,1.50715,1.50695,1.50705,145100000.0
2009-11-30 08:37:00,1.50705,1.5072,1.50705,1.5072,213100001.0
2009-11-30 08:38:00,1.5072,1.50725,1.5071,1.50725,225900000.0
2009-11-30 08:39:00,1.50725,1.50725,1.50715,1.5072,30600000.0
2009-11-30 08:40:00,1.50715,1.5072,1.50715,1.5072,20300000.0
2009-11-30 08:41:00,1.5072,1.5072,1.50715,1.50715,39300000.0
2009-11-30 08:42:00,1.50715,1.5072,1.5071,1.5071,133900000.0
2009-11-30 08:43:00,1.5071,1.50715,1.5071,1.5071,16300000.0
2009-11-30 08:44:00,1.50715,1.5072,1.50705,1.50715,118600000.0
2009-11-30 08:45:00,1.5072,1.5075,1.5071,1.50715,552000000.0
2009-11-30 08:46:00,1.50715,1.5072,1.5071,1.50715,128400000.0
2009-11-30 08:47:00,1.50715,1.5072,1.5071,1.50715,76000000.0
2009-11-30 08:48:00,1.50715,1.50715,1.5071,1.5071,63300000.0
2009-11-30 08:49:00,1.50705,1.5071,1.50705,1.50705,98600000.0
2009-11-30 08:50:00,1.50705,1.5071,1.507,1.50705,104800000.0
2009-11-30 08:51:00,1.50705,1.50705,1.50705,1.50705,56100000.0
2009-11-30 08:52:00,1.507,1.50705,1.50685,1.50695,250200000.0
2009-11-30 08:53:00,1.507,1.507,1.5069,1.5069,67000000.0
2009-11-30 08:54:00,1.50685,1.507,1.50685,1.507,159000000.0
2009-11-30 08:55:00,1.507,1.507,1.50695,1.507,610700000.0
2009-11-30 08:56:00,1.507,1.50705,1.5069,1.507,468600000.0
2009-11-30 08:57:00,1.50695,1.507,1.5069,1.507,68800000.0
2009-11-30 08:58:00,1.50695,1.507,1.50685,1.5069,316000000.0
2009-11-30 08:59:00,1.5069,1.507,1.5068,1.5068,362400000.0
2009-11-30 09:00:00,1.5068,1.5071,1.5068,1.50695,515800001.0
2009-11-30 09:01:00,1.50695,1.5071,1.5069,1.507,393200000.0
2009-11-30 09:02:00,1.507,1.50705,1.50695,1.507,269100000.0
2009-11-30 09:03:00,1.507,1.50705,1.50695,1.507,368200000.0
2009-11-30 09:04:00,1.507,1.5071,1.50695,1.50705,543800000.0
2009-11-30 09:05:00,1.50705,1.50705,1.50695,1.507,115700000.0
2009-11-30 09:06:00,1.507,1.50715,1.50695,1.50705,266900000.0
2009-11-30 09:07:00,1.50705,1.50735,1.50705,1.50725,174200000.0
2009-11-30 09:08:00,1.5073,1.50745,1.50725,1.5074,272300000.0
2009-11-30 09:09:00,1.5074,1.5074,1.5073,1.50735,149000000.0
2009-11-30 09:10:00,1.5074,1.5074,1.5072,1.50725,337600000.0
2009-11-30 09:11:00,1.50725,1.50725,1.5072,1.5072,263900000.0
2009-11-30 09:12:00,1.5072,1.5073,1.5072,1.5072,239900000.0
2009-11-30 09:13:00,1.5072,1.5073,1.50715,1.5072,328400000.0
2009-11-30 09:14:00,1.5072,1.5073,1.50715,1.50715,204600000.0
2009-11-30 09:15:00,1.50715,1.50715,1.5069,1.507,436000000.0
2009-11-30 09:16:00,1.507,1.507,1.5069,1.5069,147800000.0
2009-11-30 09:17:00,1.5069,1.507,1.5069,1.507,128800000.0
2009-11-30 09:18:00,1.507,1.50705,1.50685,1.5069,325099999.0
2009-11-30 09:19:00,1.5069,1.507,1.5069,1.507,329500000.0
2009-11-30 09:20:00,1.50695,1.50705,1.5069,1.50695,227400000.0
2009-11-30 09:21:00,1.50695,1.5071,1.5069,1.50705,372100000.0
2009-11-30 09:22:00,1.50705,1.50705,1.50695,1.507,140700000.0
2009-11-30 09:23:00,1.50695,1.50695,1.5063,1.5064,359400001.0
2009-11-30 09:24:00,1.50645,1.50675,1.5064,1.5067,352100000.0
2009-11-30 09:25:00,1.5067,1.50685,1.50645,1.50665,255100000.0
2009-11-30 09:26:00,1.5065,1.50675,1.5065,1.50675,372500000.0
2009-11-30 09:27:00,1.5068,1.5073,1.5067,1.5072,365000001.0
2009-11-30 09:28:00,1.5072,1.5072,1.507,1.50705,287800000.0
2009-11-30 09:29:00,1.50705,1.5071,1.5068,1.5068,111000000.0
2009-11-30 09:30:00,1.5068,1.50685,1.5065,1.50675,391100000.0
2009-11-30 09:31:00,1.5067,1.50685,1.5067,1.50675,117900000.0
2009-11-30 09:32:00,1.5068,1.50685,1.50675,1.5068,159500000.0
2009-11-30 09:33:00,1.50685,1.5069,1.50675,1.50675,114100000.0
2009-11-30 09:34:00,1.50675,1.50685,1.5067,1.50675,147900000.0
2009-11-30 09:35:00,1.50675,1.50685,1.5067,1.5067,131700000.0
2009-11-30 09:36:00,1.5067,1.5068,1.5067,1.50675,421400000.0
2009-11-30 09:37:00,1.50675,1.5071,1.50675,1.5069,365100000.0
2009-11-30 09:38:00,1.50695,1.50705,1.5069,1.507,218300000.0
2009-11-30 09:39:00,1.507,1.507,1.5069,1.50695,153800000.0
2009-11-30 09:40:00,1.50695,1.50705,1.50685,1.5069,884400001.0
2009-11-30 09:41:00,1.5069,1.50705,1.5069,1.50695,506100000.0
2009-11-30 09:42:00,1.50695,1.50705,1.50685,1.5069,282200000.0
2009-11-30 09:43:00,1.5069,1.5071,1.5069,1.50695,583500000.0
2009-11-30 09:44:00,1.50695,1.50705,1.5069,1.50705,449800000.0
2009-11-30 09:45:00,1.50705,1.50715,1.507,1.507,371300000.0
2009-11-30 09:46:00,1.507,1.5071,1.507,1.507,160600000.0
2009-11-30 09:47:00,1.507,1.507,1.50665,1.50665,293600000.0
2009-11-30 09:48:00,1.5067,1.50685,1.5064,1.5066,395300000.0
2009-11-30 09:49:00,1.5066,1.5066,1.5063,1.50635,432800001.0
2009-11-30 09:50:00,1.5063,1.5065,1.5063,1.5063,570900001.0
2009-11-30 09:51:00,1.50635,1.50635,1.5062,1.5063,468600001.0
2009-11-30 09:52:00,1.50625,1.50645,1.5061,1.50635,639200001.0
2009-11-30 09:53:00,1.50635,1.50635,1.5058,1.5059,402699998.0
2009-11-30 09:54:00,1.50595,1.50605,1.5059,1.50595,295300000.0
2009-11-30 09:55:00,1.50595,1.5062,1.5059,1.50615,219900000.0
2009-11-30 09:56:00,1.50615,1.50615,1.506,1.50605,377400000.0
2009-11-30 09:57:00,1.50605,1.5061,1.50605,1.5061,128400000.0
2009-11-30 09:58:00,1.50605,1.50625,1.50605,1.5061,263300001.0
2009-11-30 09:59:00,1.5061,1.50615,1.506,1.5061,389400000.0
2009-11-30 10:00:00,1.50615,1.5062,1.50605,1.50605,269800000.0
2009-11-30 10:01:00,1.5061,1.50625,1.50605,1.50625,474700001.0
2009-11-30 10:02:00,1.50625,1.5063,1.5061,1.50615,649600000.0
2009-11-30 10:03:00,1.5062,1.50635,1.5062,1.5063,184600000.0
2009-11-30 10:04:00,1.5063,1.5063,1.50615,1.50615,295499999.0
2009-11-30 10:05:00,1.50615,1.5064,1.50615,1.5064,377000000.0
2009-11-30 10:06:00,1.50635,1.50645,1.5058,1.50605,1180300007.0
2009-11-30 10:07:00,1.506,1.50605,1.5058,1.5059,398400000.0
2009-11-30 10:08:00,1.50595,1.50605,1.50585,1.5059,640900001.0
2009-11-30 10:09:00,1.50585,1.50595,1.5055,1.50555,678600000.0
2009-11-30 10:10:00,1.50555,1.50585,1.5055,1.50565,705400000.0
2009-11-30 10:11:00,1.50565,1.5058,1.5056,1.5058,337300000.0
2009-11-30 10:12:00,1.5058,1.5058,1.5055,1.5056,562000000.0
2009-11-30 10:13:00,1.5056,1.5058,1.5056,1.5058,619400000.0
2009-11-30 10:14:00,1.5058,1.5058,1.50535,1.5055,592700000.0
2009-11-30 10:15:00,1.50555,1.5056,1.50545,1.5055,447900000.0
2009-11-30 10:16:00,1.5055,1.5056,1.50545,1.5055,425700000.0
2009-11-30 10:17:00,1.5055,1.5056,1.5054,1.50555,507600000.0
2009-11-30 10:18:00,1.5056,1.5056,1.5054,1.5055,709400001.0
2009-11-30 10:19:00,1.5055,1.50555,1.50545,1.5055,222000000.0
2009-11-30 10:20:00,1.5055,1.50555,1.50515,1.50555,418700000.0
2009-11-30 10:21:00,1.50555,1.50565,1.5055,1.5056,226100000.0
2009-11-30 10:22:00,1.5056,1.5058,1.5056,1.50575,346500000.0
2009-11-30 10:23:00,1.50575,1.5058,1.50565,1.50575,421100001.0
2009-11-30 10:24:00,1.5057,1.50585,1.5057,1.5058,474000003.0
2009-11-30 10:25:00,1.5058,1.50595,1.50575,1.5059,369600000.0
2009-11-30 10:26:00,1.50595,1.5061,1.5059,1.506,210800001.0
2009-11-30 10:27:00,1.50605,1.50605,1.5057,1.5057,545100000.0
2009-11-30 10:28:00,1.5057,1.50585,1.5057,1.50585,429300000.0
2009-11-30 10:29:00,1.50585,1.5061,1.5058,1.5061,240700000.0
2009-11-30 10:30:00,1.50605,1.5061,1.506,1.50605,313400000.0
2009-11-30 10:31:00,1.5061,1.50625,1.50605,1.5061,450100000.0
2009-11-30 10:32:00,1.50615,1.50635,1.50615,1.5063,547100000.0
2009-11-30 10:33:00,1.5063,1.50635,1.50625,1.5063,279900000.0
2009-11-30 10:34:00,1.5063,1.5063,1.5061,1.5062,415000000.0
2009-11-30 10:35:00,1.50615,1.5063,1.50615,1.50625,272000000.0
2009-11-30 10:36:00,1.50625,1.5063,1.5062,1.50625,495100000.0
2009-11-30 10:37:00,1.5063,1.50635,1.5062,1.50625,390200000.0
2009-11-30 10:38:00,1.50625,1.5063,1.5062,1.50625,263100000.0
2009-11-30 10:39:00,1.50625,1.5066,1.5062,1.5066,637300001.0
2009-11-30 10:40:00,1.5066,1.5066,1.50645,1.5065,845600004.0
2009-11-30 10:41:00,1.50655,1.5067,1.50645,1.50665,550900002.0
2009-11-30 10:42:00,1.50665,1.50685,1.50665,1.50685,875200002.0
2009-11-30 10:43:00,1.5068,1.50685,1.5066,1.5066,849799999.0
2009-11-30 10:44:00,1.50665,1.5068,1.5066,1.50665,732200000.0
2009-11-30 10:45:00,1.50665,1.50675,1.5066,1.50665,172600001.0
2009-11-30 10:46:00,1.50665,1.5067,1.5065,1.5066,591000000.0
2009-11-30 10:47:00,1.5066,1.5067,1.5065,1.5066,546800000.0
2009-11-30 10:48:00,1.5066,1.50665,1.5065,1.5066,289800000.0
2009-11-30 10:49:00,1.50655,1.50665,1.50655,1.50655,513800000.0
2009-11-30 10:50:00,1.50655,1.5067,1.50655,1.50665,433600000.0
2009-11-30 10:51:00,1.50665,1.5067,1.50655,1.50665,452900000.0
2009-11-30 10:52:00,1.5066,1.50675,1.50655,1.50675,340100000.0
2009-11-30 10:53:00,1.5067,1.50675,1.5066,1.5067,417699999.0
2009-11-30 10:54:00,1.50675,1.507,1.5066,1.507,580100000.0
2009-11-30 10:55:00,1.507,1.50705,1.5069,1.5069,450600000.0
2009-11-30 10:56:00,1.5069,1.50695,1.50685,1.50695,229000000.0
2009-11-30 10:57:00,1.50695,1.50705,1.5069,1.50695,586300000.0
2009-11-30 10:58:00,1.50695,1.5072,1.50695,1.5071,923200000.0
2009-11-30 10:59:00,1.50715,1.50725,1.507,1.50715,473500000.0
2009-11-30 11:00:00,1.5071,1.5071,1.50705,1.5071,402800000.0
2009-11-30 11:01:00,1.5071,1.5071,1.507,1.507,97800000.0
2009-11-30 11:02:00,1.507,1.50705,1.507,1.50705,309199999.0
2009-11-30 11:03:00,1.50705,1.5071,1.507,1.50705,439200000.0
2009-11-30 11:04:00,1.50705,1.5071,1.507,1.507,674700000.0
2009-11-30 11:05:00,1.507,1.5071,1.507,1.507,218800000.0
2009-11-30 11:06:00,1.507,1.50705,1.507,1.50705,563900000.0
2009-11-30 11:07:00,1.50705,1.50745,1.50705,1.5074,670799999.0
2009-11-30 11:08:00,1.5074,1.5074,1.5073,1.5073,811400000.0
2009-11-30 11:09:00,1.5073,1.5073,1.50715,1.5073,404299998.0
2009-11-30 11:10:00,1.5073,1.50735,1.5072,1.50735,335400001.0
2009-11-30 11:11:00,1.50735,1.50735,1.5072,1.5072,281600000.0
2009-11-30 11:12:00,1.5072,1.50735,1.5072,1.5073,924900005.0
2009-11-30 11:13:00,1.5073,1.50745,1.50725,1.50725,703799999.0
2009-11-30 11:14:00,1.50725,1.5074,1.50725,1.5074,152000000.0
2009-11-30 11:15:00,1.5074,1.5074,1.5073,1.50735,168200000.0
2009-11-30 11:16:00,1.50735,1.50735,1.50725,1.50725,330499998.0
2009-11-30 11:17:00,1.50725,1.50735,1.50725,1.50725,277000000.0
2009-11-30 11:18:00,1.50725,1.5074,1.50725,1.50725,221100000.0
2009-11-30 11:19:00,1.5072,1.5073,1.5072,1.5073,203600000.0
2009-11-30 11:20:00,1.5073,1.5073,1.50725,1.50725,203400000.0
2009-11-30 11:21:00,1.5073,1.50735,1.5072,1.50735,242300000.0
2009-11-30 11:22:00,1.5073,1.50735,1.50725,1.5073,106100000.0
2009-11-30 11:23:00,1.5073,1.50735,1.50725,1.5073,141100000.0
2009-11-30 11:24:00,1.5073,1.50755,1.5072,1.50745,359900003.0
2009-11-30 11:25:00,1.5075,1.5076,1.50745,1.50755,230400000.0
2009-11-30 11:26:00,1.50755,1.5076,1.50755,1.50755,239200000.0
2009-11-30 11:27:00,1.50755,1.5076,1.50755,1.50755,214500000.0
2009-11-30 11:28:00,1.50755,1.5077,1.5073,1.50735,581000002.0
2009-11-30 11:29:00,1.5073,1.5074,1.5073,1.50735,223899999.0
2009-11-30 11:30:00,1.50735,1.50735,1.50725,1.50735,361300000.0
2009-11-30 11:31:00,1.50735,1.50735,1.50725,1.50725,229500000.0
2009-11-30 11:32:00,1.5073,1.5073,1.5072,1.50725,813700002.0
2009-11-30 11:33:00,1.50725,1.50775,1.50725,1.5074,1165700000.0
2009-11-30 11:34:00,1.5074,1.50755,1.5074,1.50755,656100000.0
2009-11-30 11:35:00,1.50755,1.5076,1.5074,1.50755,299100000.0
2009-11-30 11:36:00,1.50755,1.5076,1.5075,1.5075,394200000.0
2009-11-30 11:37:00,1.5075,1.50765,1.5075,1.50765,327200000.0
2009-11-30 11:38:00,1.50765,1.50775,1.50755,1.50775,256100000.0
2009-11-30 11:39:00,1.5077,1.50775,1.5076,1.50765,761000013.0
2009-11-30 11:40:00,1.50765,1.50775,1.5076,1.50765,811299999.0
2009-11-30 11:41:00,1.50765,1.5078,1.5076,1.5077,857800003.0
2009-11-30 11:42:00,1.5077,1.508,1.50765,1.5079,942299995.0
2009-11-30 11:43:00,1.5079,1.5081,1.50785,1.50805,864300000.0
2009-11-30 11:44:00,1.50805,1.5083,1.50805,1.5082,598700000.0
2009-11-30 11:45:00,1.50815,1.50825,1.50815,1.5082,482600000.0
2009-11-30 11:46:00,1.5082,1.50825,1.5081,1.50815,463400000.0
2009-11-30 11:47:00,1.5081,1.5082,1.50795,1.5081,395500000.0
2009-11-30 11:48:00,1.508,1.5081,1.50775,1.50785,561900000.0
2009-11-30 11:49:00,1.50785,1.5079,1.5078,1.5078,337500000.0
2009-11-30 11:50:00,1.5078,1.50795,1.5077,1.50775,569700000.0
2009-11-30 11:51:00,1.50775,1.50785,1.5077,1.50775,619500000.0
2009-11-30 11:52:00,1.50775,1.50785,1.5077,1.50785,215300000.0
2009-11-30 11:53:00,1.5079,1.508,1.50785,1.50795,338600000.0
2009-11-30 11:54:00,1.50795,1.508,1.5079,1.50795,350000000.0
2009-11-30 11:55:00,1.50795,1.5081,1.5079,1.508,386700001.0
2009-11-30 11:56:00,1.508,1.508,1.50785,1.50795,404600000.0
2009-11-30 11:57:00,1.50795,1.508,1.50785,1.50785,355700000.0
2009-11-30 11:58:00,1.50785,1.508,1.5078,1.5079,508000000.0
2009-11-30 11:59:00,1.5079,1.508,1.50775,1.50775,610499999.0
2009-11-30 12:00:00,1.50775,1.50795,1.5076,1.5077,560700000.0
2009-11-30 12:01:00,1.5077,1.50785,1.5077,1.5078,628100000.0
2009-11-30 12:02:00,1.5078,1.50785,1.50765,1.50785,462500004.0
2009-11-30 12:03:00,1.50785,1.50805,1.50775,1.508,312200000.0
2009-11-30 12:04:00,1.508,1.50805,1.508,1.508,335800000.0
2009-11-30 12:05:00,1.508,1.5081,1.508,1.5081,345100000.0
2009-11-30 12:06:00,1.5081,1.50815,1.50805,1.5081,281300000.0
2009-11-30 12:07:00,1.5081,1.50815,1.50805,1.5081,202500000.0
2009-11-30 12:08:00,1.5081,1.50815,1.508,1.5081,276799999.0
2009-11-30 12:09:00,1.50805,1.5081,1.5079,1.5079,392400000.0
2009-11-30 12:10:00,1.5079,1.5079,1.5077,1.5077,347900000.0
2009-11-30 12:11:00,1.5077,1.50785,1.50765,1.50775,662800000.0
2009-11-30 12:12:00,1.50775,1.50785,1.5077,1.50775,326600000.0
2009-11-30 12:13:00,1.50775,1.50795,1.50775,1.5078,344100000.0
2009-11-30 12:14:00,1.5078,1.5079,1.5077,1.5078,183600000.0
2009-11-30 12:15:00,1.5078,1.50785,1.50775,1.50785,893100007.0
2009-11-30 12:16:00,1.5078,1.50785,1.5078,1.5078,299399999.0
2009-11-30 12:17:00,1.50775,1.50785,1.5077,1.50775,685700005.0
2009-11-30 12:18:00,1.5077,1.50775,1.5077,1.5077,307300002.0
2009-11-30 12:19:00,1.5077,1.50775,1.5075,1.50755,393100000.0
2009-11-30 12:20:00,1.50755,1.5076,1.50755,1.5076,393699999.0
2009-11-30 12:21:00,1.5076,1.5076,1.50755,1.5076,286800000.0
2009-11-30 12:22:00,1.5076,1.50765,1.50755,1.5076,361400000.0
2009-11-30 12:23:00,1.5076,1.50765,1.50755,1.50755,257100000.0
2009-11-30 12:24:00,1.5076,1.50765,1.50755,1.50755,349300000.0
2009-11-30 12:25:00,1.50755,1.5076,1.50755,1.50755,116100000.0
2009-11-30 12:26:00,1.50755,1.5076,1.5075,1.50755,336200000.0
2009-11-30 12:27:00,1.50755,1.5076,1.50755,1.50755,143700000.0
2009-11-30 12:28:00,1.50755,1.50755,1.50755,1.50755,63200000.0
2009-11-30 12:29:00,1.50755,1.5076,1.50755,1.50755,134200000.0
2009-11-30 12:30:00,1.50755,1.50755,1.5075,1.50755,218900000.0
2009-11-30 12:31:00,1.50765,1.5078,1.50765,1.5078,277900000.0
2009-11-30 12:32:00,1.5078,1.50785,1.50775,1.50775,153800001.0
2009-11-30 12:33:00,1.5077,1.5078,1.50765,1.5078,242100000.0
2009-11-30 12:34:00,1.5078,1.5078,1.50755,1.50755,341200000.0
2009-11-30 12:35:00,1.50755,1.5077,1.5075,1.50765,584000000.0
2009-11-30 12:36:00,1.50765,1.5077,1.5075,1.50755,383100000.0
2009-11-30 12:37:00,1.50755,1.5076,1.50725,1.5073,591300000.0
2009-11-30 12:38:00,1.5073,1.50735,1.5072,1.50735,556700000.0
2009-11-30 12:39:00,1.50735,1.50735,1.50725,1.5073,360700000.0
2009-11-30 12:40:00,1.5073,1.5073,1.5072,1.5072,279900000.0
2009-11-30 12:41:00,1.5072,1.50725,1.50705,1.5071,328700000.0
2009-11-30 12:42:00,1.5071,1.50715,1.50705,1.5071,277600000.0
2009-11-30 12:43:00,1.5071,1.5072,1.50705,1.5072,290800000.0
2009-11-30 12:44:00,1.5072,1.50725,1.50715,1.5072,171300000.0
2009-11-30 12:45:00,1.5072,1.5072,1.50715,1.5072,109100000.0
2009-11-30 12:46:00,1.5072,1.50725,1.50715,1.5072,143000000.0
2009-11-30 12:47:00,1.5072,1.50725,1.5071,1.50725,222800000.0
2009-11-30 12:48:00,1.5072,1.50735,1.50715,1.5073,272100000.0
2009-11-30 12:49:00,1.5073,1.5073,1.50725,1.5073,134600000.0
2009-11-30 12:50:00,1.5073,1.50735,1.5072,1.5073,157900000.0
2009-11-30 12:51:00,1.5073,1.5073,1.5072,1.50725,159700000.0
2009-11-30 12:52:00,1.50725,1.5073,1.5072,1.5073,122300000.0
2009-11-30 12:53:00,1.5073,1.50735,1.5072,1.50725,232300000.0
2009-11-30 12:54:00,1.5073,1.50735,1.5073,1.5073,84600000.0
2009-11-30 12:55:00,1.5073,1.5073,1.5071,1.50715,334800000.0
2009-11-30 12:56:00,1.50715,1.5072,1.5071,1.50715,530500001.0
2009-11-30 12:57:00,1.50715,1.5072,1.50715,1.5072,262900000.0
2009-11-30 12:58:00,1.5072,1.50725,1.50715,1.5072,141500000.0
2009-11-30 12:59:00,1.5072,1.50725,1.50715,1.5072,205600000.0
2009-11-30 13:00:00,1.5072,1.5072,1.5071,1.5071,349100000.0
2009-11-30 13:01:00,1.5071,1.5072,1.5071,1.5072,69700000.0
2009-11-30 13:02:00,1.5072,1.50735,1.5072,1.50725,313700000.0
2009-11-30 13:03:00,1.5073,1.50735,1.50725,1.50735,455500000.0
2009-11-30 13:04:00,1.5073,1.5073,1.50725,1.5073,563199999.0
2009-11-30 13:05:00,1.50725,1.5073,1.50715,1.5072,821600000.0
2009-11-30 13:06:00,1.5072,1.5073,1.50715,1.5072,570300000.0
2009-11-30 13:07:00,1.50715,1.5072,1.5071,1.5071,473100000.0
2009-11-30 13:08:00,1.5071,1.5073,1.507,1.50705,767500000.0
2009-11-30 13:09:00,1.50705,1.50715,1.50695,1.507,743599999.0
2009-11-30 13:10:00,1.507,1.5072,1.50695,1.5072,976900001.0
2009-11-30 13:11:00,1.5072,1.5072,1.5068,1.5068,656899999.0
2009-11-30 13:12:00,1.5068,1.50695,1.5067,1.5068,660799998.0
2009-11-30 13:13:00,1.5068,1.50705,1.5068,1.50685,997200007.0
2009-11-30 13:14:00,1.50685,1.5071,1.50685,1.50705,1054700001.0
2009-11-30 13:15:00,1.50705,1.5072,1.507,1.5071,903100000.0
2009-11-30 13:16:00,1.5071,1.5071,1.50695,1.507,932500001.0
2009-11-30 13:17:00,1.507,1.50705,1.5069,1.50695,558400000.0
2009-11-30 13:18:00,1.50695,1.5071,1.50695,1.50705,371000000.0
2009-11-30 13:19:00,1.507,1.507,1.50655,1.5067,849400000.0
2009-11-30 13:20:00,1.5067,1.50685,1.50655,1.5066,757400002.0
2009-11-30 13:21:00,1.5066,1.5067,1.5066,1.50665,626100000.0
2009-11-30 13:22:00,1.50665,1.50665,1.5066,1.5066,267900000.0
2009-11-30 13:23:00,1.50665,1.5068,1.5065,1.50665,547300004.0
2009-11-30 13:24:00,1.5066,1.5068,1.5066,1.50675,476300000.0
2009-11-30 13:25:00,1.50675,1.50685,1.5067,1.50685,250300000.0
2009-11-30 13:26:00,1.50685,1.50685,1.50655,1.5066,635700000.0
2009-11-30 13:27:00,1.5067,1.5067,1.5066,1.5067,281900000.0
2009-11-30 13:28:00,1.5067,1.5067,1.50665,1.5067,137900001.0
2009-11-30 13:29:00,1.5067,1.5067,1.5064,1.5064,259600000.0
2009-11-30 13:30:00,1.5065,1.50655,1.5065,1.50655,311600000.0
2009-11-30 13:31:00,1.50655,1.5067,1.5065,1.50665,684300000.0
2009-11-30 13:32:00,1.50665,1.50675,1.5066,1.50675,438500000.0
2009-11-30 13:33:00,1.50675,1.5069,1.50675,1.50685,283800000.0
2009-11-30 13:34:00,1.50685,1.50685,1.50675,1.5068,198900000.0
2009-11-30 13:35:00,1.5068,1.50685,1.5068,1.5068,306800000.0
2009-11-30 13:36:00,1.5068,1.50685,1.5067,1.5067,490200000.0
2009-11-30 13:37:00,1.5067,1.5068,1.5067,1.5068,271199999.0
2009-11-30 13:38:00,1.5068,1.5069,1.5067,1.50675,298899999.0
2009-11-30 13:39:00,1.50675,1.5069,1.5067,1.5069,453300000.0
2009-11-30 13:40:00,1.5069,1.50695,1.50675,1.5069,248300000.0
2009-11-30 13:41:00,1.5069,1.50705,1.50685,1.50685,237400000.0
2009-11-30 13:42:00,1.50695,1.507,1.50685,1.5069,662900001.0
2009-11-30 13:43:00,1.5069,1.5071,1.5069,1.50705,207500000.0
2009-11-30 13:44:00,1.50705,1.50725,1.50705,1.50725,264400000.0
2009-11-30 13:45:00,1.50725,1.50725,1.5071,1.50715,469000000.0
2009-11-30 13:46:00,1.5072,1.5072,1.50715,1.50715,44500000.0
2009-11-30 13:47:00,1.5071,1.50715,1.50695,1.50695,457900000.0
2009-11-30 13:48:00,1.50695,1.5071,1.5069,1.507,373500000.0
2009-11-30 13:49:00,1.50705,1.50715,1.50695,1.50715,325000001.0
2009-11-30 13:50:00,1.50715,1.5072,1.50705,1.50705,738499999.0
2009-11-30 13:51:00,1.507,1.50715,1.507,1.50705,879400000.0
2009-11-30 13:52:00,1.50705,1.50715,1.507,1.50715,361400000.0
2009-11-30 13:53:00,1.5072,1.50725,1.507,1.507,645400001.0
2009-11-30 13:54:00,1.50705,1.50705,1.5069,1.5069,441100000.0
2009-11-30 13:55:00,1.50685,1.5069,1.50675,1.5068,274800001.0
2009-11-30 13:56:00,1.5068,1.5069,1.5068,1.5069,423700000.0
2009-11-30 13:57:00,1.50685,1.507,1.50685,1.50685,170000000.0
2009-11-30 13:58:00,1.50685,1.5069,1.50685,1.5069,198000000.0
2009-11-30 13:59:00,1.5069,1.507,1.5069,1.50695,333200001.0
2009-11-30 14:00:00,1.507,1.5071,1.50695,1.50705,531099999.0
2009-11-30 14:01:00,1.50705,1.5071,1.507,1.50705,510300000.0
2009-11-30 14:02:00,1.50705,1.5071,1.5069,1.50705,317200001.0
2009-11-30 14:03:00,1.507,1.5071,1.507,1.507,302500002.0
2009-11-30 14:04:00,1.507,1.507,1.5069,1.50695,320300000.0
2009-11-30 14:05:00,1.50695,1.50695,1.5069,1.50695,219100000.0
2009-11-30 14:06:00,1.507,1.507,1.5069,1.50695,263400000.0
2009-11-30 14:07:00,1.50695,1.507,1.5069,1.5069,290000000.0
2009-11-30 14:08:00,1.5069,1.507,1.5069,1.5069,612700000.0
2009-11-30 14:09:00,1.50695,1.507,1.50685,1.50695,542500000.0
2009-11-30 14:10:00,1.50695,1.50715,1.50695,1.507,454899999.0
2009-11-30 14:11:00,1.507,1.50705,1.50695,1.507,298300000.0
2009-11-30 14:12:00,1.507,1.507,1.50685,1.5069,295000001.0
2009-11-30 14:13:00,1.50685,1.5069,1.50685,1.50685,353300000.0
2009-11-30 14:14:00,1.50685,1.50695,1.5068,1.5069,339799999.0
2009-11-30 14:15:00,1.5069,1.50695,1.50685,1.50685,263200005.0
2009-11-30 14:16:00,1.50685,1.507,1.50685,1.50695,325300001.0
2009-11-30 14:17:00,1.50695,1.50715,1.50695,1.5071,248300001.0
2009-11-30 14:18:00,1.5071,1.50715,1.50695,1.50715,112900001.0
2009-11-30 14:19:00,1.50715,1.50715,1.5071,1.50715,145600000.0
2009-11-30 14:20:00,1.50715,1.50725,1.5071,1.50715,186650000.0
2009-11-30 14:21:00,1.50715,1.50725,1.5071,1.50725,468500000.0
2009-11-30 14:22:00,1.50725,1.50725,1.50715,1.50725,314600000.0
2009-11-30 14:23:00,1.5072,1.50735,1.5072,1.5073,358200000.0
2009-11-30 14:24:00,1.50735,1.50735,1.50725,1.5073,67900000.0
2009-11-30 14:25:00,1.50725,1.50735,1.50725,1.5073,390400000.0
2009-11-30 14:26:00,1.5074,1.5078,1.5074,1.5078,149700000.0
2009-11-30 14:27:00,1.5078,1.5078,1.50765,1.50765,297700000.0
2009-11-30 14:28:00,1.5078,1.5079,1.5077,1.5078,396500000.0
2009-11-30 14:29:00,1.5078,1.50815,1.50775,1.50815,562600002.0
2009-11-30 14:30:00,1.50815,1.50845,1.50805,1.50825,491800000.0
2009-11-30 14:31:00,1.5083,1.5083,1.508,1.50805,462300000.0
2009-11-30 14:32:00,1.508,1.50805,1.5079,1.5079,531000000.0
2009-11-30 14:33:00,1.5079,1.50805,1.5079,1.50795,312700000.0
2009-11-30 14:34:00,1.50795,1.508,1.50785,1.5079,420000001.0
2009-11-30 14:35:00,1.5079,1.5079,1.5078,1.5078,318200000.0
2009-11-30 14:36:00,1.50775,1.5078,1.5077,1.5078,476300000.0
2009-11-30 14:37:00,1.5078,1.5078,1.50765,1.50775,477600000.0
2009-11-30 14:38:00,1.50775,1.5078,1.5077,1.50775,269000000.0
2009-11-30 14:39:00,1.50775,1.50775,1.5077,1.5077,285000000.0
2009-11-30 14:40:00,1.5077,1.50785,1.5077,1.50785,184600000.0
2009-11-30 14:41:00,1.5078,1.5079,1.50775,1.50785,502199999.0
2009-11-30 14:42:00,1.50785,1.5079,1.50775,1.5078,487600000.0
2009-11-30 14:43:00,1.5078,1.50785,1.5078,1.5078,467000000.0
2009-11-30 14:44:00,1.5078,1.5078,1.50775,1.50775,299000000.0
2009-11-30 14:45:00,1.50775,1.50775,1.5077,1.5077,332800000.0
2009-11-30 14:46:00,1.5077,1.5077,1.5076,1.5077,491800000.0
2009-11-30 14:47:00,1.50765,1.5077,1.50765,1.5077,579000000.0
2009-11-30 14:48:00,1.5077,1.5077,1.50745,1.50745,464100000.0
2009-11-30 14:49:00,1.50745,1.5077,1.5074,1.50755,880600000.0
2009-11-30 14:50:00,1.50755,1.50755,1.50745,1.5075,344300000.0
2009-11-30 14:51:00,1.5075,1.50755,1.5074,1.50745,376500000.0
2009-11-30 14:52:00,1.50745,1.50755,1.5074,1.5074,366600000.0
2009-11-30 14:53:00,1.5074,1.50755,1.5074,1.5074,313600000.0
2009-11-30 14:54:00,1.5074,1.50745,1.5074,1.50745,348300000.0
2009-11-30 14:55:00,1.50745,1.5075,1.50745,1.5075,172800000.0
2009-11-30 14:56:00,1.5075,1.50755,1.5075,1.5075,206200000.0
2009-11-30 14:57:00,1.5075,1.5075,1.5074,1.50745,200500000.0
2009-11-30 14:58:00,1.50745,1.5075,1.5074,1.5075,82400000.0
2009-11-30 14:59:00,1.5075,1.5076,1.5075,1.50755,443800000.0
2009-11-30 15:00:00,1.50755,1.50755,1.50745,1.50745,232800000.0
2009-11-30 15:01:00,1.50745,1.5076,1.50745,1.50755,308300000.0
2009-11-30 15:02:00,1.50755,1.50755,1.50755,1.50755,53700000.0
2009-11-30 15:03:00,1.5076,1.5076,1.50755,1.50755,262000000.0
2009-11-30 15:04:00,1.50755,1.5076,1.50745,1.50755,226900000.0
2009-11-30 15:05:00,1.50755,1.50765,1.5075,1.5076,468400000.0
2009-11-30 15:06:00,1.50755,1.5076,1.5075,1.50755,302100000.0
2009-11-30 15:07:00,1.50755,1.5076,1.5074,1.5074,379700000.0
2009-11-30 15:08:00,1.5074,1.50745,1.50725,1.50745,462500000.0
2009-11-30 15:09:00,1.50745,1.5075,1.5074,1.5074,333600000.0
2009-11-30 15:10:00,1.5074,1.50745,1.50735,1.5074,259300000.0
2009-11-30 15:11:00,1.5074,1.50755,1.5074,1.50745,251400000.0
2009-11-30 15:12:00,1.5074,1.5074,1.50725,1.5073,238100000.0
2009-11-30 15:13:00,1.50725,1.50725,1.50695,1.50705,443499999.0
2009-11-30 15:14:00,1.507,1.50715,1.50695,1.50705,544999997.0
2009-11-30 15:15:00,1.50705,1.50715,1.50705,1.5071,271900000.0
2009-11-30 15:16:00,1.5071,1.50715,1.50705,1.5071,171400000.0
2009-11-30 15:17:00,1.5071,1.50715,1.50705,1.50705,118800000.0
2009-11-30 15:18:00,1.5071,1.5071,1.50705,1.5071,395900000.0
2009-11-30 15:19:00,1.50705,1.5071,1.50705,1.50705,344600000.0
2009-11-30 15:20:00,1.50705,1.5071,1.50685,1.50685,391000000.0
2009-11-30 15:21:00,1.5069,1.5071,1.50685,1.50705,532999999.0
2009-11-30 15:22:00,1.5071,1.50715,1.50695,1.507,443700000.0
2009-11-30 15:23:00,1.507,1.50705,1.5069,1.507,490000000.0
2009-11-30 15:24:00,1.507,1.507,1.50685,1.50685,296500000.0
2009-11-30 15:25:00,1.50685,1.50685,1.50675,1.5068,186300000.0
2009-11-30 15:26:00,1.5068,1.5068,1.50675,1.5068,105600001.0
2009-11-30 15:27:00,1.5068,1.5068,1.50665,1.5067,358199999.0
2009-11-30 15:28:00,1.5067,1.5068,1.5067,1.5068,305600000.0
2009-11-30 15:29:00,1.5068,1.5068,1.5067,1.50675,406900000.0
2009-11-30 15:30:00,1.50675,1.5068,1.50675,1.50675,772000004.0
2009-11-30 15:31:00,1.50675,1.5068,1.5067,1.50675,495100000.0
2009-11-30 15:32:00,1.50675,1.5069,1.50665,1.5069,273500000.0
2009-11-30 15:33:00,1.5068,1.5068,1.50675,1.50675,328300000.0
2009-11-30 15:34:00,1.50675,1.50675,1.50665,1.50665,544300000.0
2009-11-30 15:35:00,1.5067,1.5068,1.50665,1.5068,231500000.0
2009-11-30 15:36:00,1.5068,1.50685,1.50675,1.5068,427500003.0
2009-11-30 15:37:00,1.5068,1.5069,1.5068,1.5069,272600000.0
2009-11-30 15:38:00,1.50685,1.50695,1.50685,1.50695,132700000.0
2009-11-30 15:39:00,1.5069,1.507,1.5069,1.50695,306200000.0
2009-11-30 15:40:00,1.50695,1.507,1.50695,1.507,272100000.0
2009-11-30 15:41:00,1.507,1.507,1.5069,1.507,313100000.0
2009-11-30 15:42:00,1.507,1.5071,1.50695,1.50705,280300000.0
2009-11-30 15:43:00,1.50705,1.5071,1.507,1.5071,183699999.0
2009-11-30 15:44:00,1.50705,1.5071,1.50705,1.5071,183000000.0
2009-11-30 15:45:00,1.50705,1.50705,1.50695,1.50695,276800000.0
2009-11-30 15:46:00,1.50695,1.50705,1.5069,1.507,646600002.0
2009-11-30 15:47:00,1.507,1.507,1.50695,1.507,249700000.0
2009-11-30 15:48:00,1.507,1.50715,1.50695,1.50705,668000001.0
2009-11-30 15:49:00,1.5071,1.50715,1.507,1.5071,605999999.0
2009-11-30 15:50:00,1.50715,1.50725,1.50705,1.5072,743499998.0
2009-11-30 15:51:00,1.5072,1.50725,1.50705,1.50715,804399998.0
2009-11-30 15:52:00,1.50715,1.50715,1.50695,1.5071,880699999.0
2009-11-30 15:53:00,1.5071,1.50715,1.507,1.5071,578700000.0
2009-11-30 15:54:00,1.50715,1.50715,1.5071,1.50715,583500000.0
2009-11-30 15:55:00,1.50715,1.50715,1.5071,1.50715,318800000.0
2009-11-30 15:56:00,1.50715,1.50715,1.5071,1.50715,493800000.0
2009-11-30 15:57:00,1.5072,1.5072,1.5071,1.50715,434200000.0
2009-11-30 15:58:00,1.50715,1.50715,1.5071,1.50715,491600000.0
2009-11-30 15:59:00,1.50715,1.5072,1.5071,1.50715,427500000.0
2009-11-30 16:00:00,1.5072,1.5072,1.5071,1.50715,336600000.0
2009-11-30 16:01:00,1.50715,1.50715,1.50705,1.50715,356399998.0
2009-11-30 16:02:00,1.50715,1.50715,1.50705,1.50705,320100000.0
2009-11-30 16:03:00,1.50705,1.5071,1.50705,1.50705,304400000.0
2009-11-30 16:04:00,1.50705,1.5071,1.50705,1.50705,252000000.0
2009-11-30 16:05:00,1.50705,1.5071,1.5069,1.50705,491700000.0
2009-11-30 16:06:00,1.50705,1.50715,1.507,1.5071,419900000.0
2009-11-30 16:07:00,1.5071,1.5072,1.5071,1.5071,338900000.0
2009-11-30 16:08:00,1.5071,1.50715,1.50705,1.5071,289200000.0
2009-11-30 16:09:00,1.50725,1.50725,1.50705,1.50715,714800000.0
2009-11-30 16:10:00,1.50715,1.5072,1.5071,1.50715,177000000.0
2009-11-30 16:11:00,1.50715,1.50715,1.5071,1.5071,188000000.0
2009-11-30 16:12:00,1.5071,1.50715,1.50705,1.5071,267000000.0
2009-11-30 16:13:00,1.5071,1.5071,1.507,1.5071,556600000.0
2009-11-30 16:14:00,1.5071,1.50715,1.5071,1.50715,82100000.0
2009-11-30 16:15:00,1.50715,1.50745,1.5071,1.50735,427300000.0
2009-11-30 16:16:00,1.5073,1.5074,1.5072,1.50725,421200000.0
2009-11-30 16:17:00,1.5072,1.50725,1.5072,1.50725,229000000.0
2009-11-30 16:18:00,1.50725,1.50755,1.5072,1.5075,649100002.0
2009-11-30 16:19:00,1.5075,1.5075,1.5073,1.5073,355100000.0
2009-11-30 16:20:00,1.5073,1.50745,1.50725,1.50745,689700000.0
2009-11-30 16:21:00,1.50745,1.5075,1.5074,1.5074,511200000.0
2009-11-30 16:22:00,1.5074,1.50745,1.50735,1.50745,331700000.0
2009-11-30 16:23:00,1.50745,1.5076,1.5074,1.50755,408000000.0
2009-11-30 16:24:00,1.50755,1.50765,1.50755,1.50765,607899996.0
2009-11-30 16:25:00,1.50765,1.50785,1.5076,1.5077,572800001.0
2009-11-30 16:26:00,1.50775,1.50775,1.5075,1.5075,425400000.0
2009-11-30 16:27:00,1.5075,1.5076,1.5075,1.50755,217900000.0
2009-11-30 16:28:00,1.50755,1.50765,1.50755,1.50755,442199999.0
2009-11-30 16:29:00,1.50755,1.50765,1.50755,1.5076,446800000.0
2009-11-30 16:30:00,1.50765,1.5077,1.5076,1.5076,587900000.0
2009-11-30 16:31:00,1.5076,1.5076,1.5075,1.5075,553900000.0
2009-11-30 16:32:00,1.5075,1.50755,1.50745,1.50755,471200001.0
2009-11-30 16:33:00,1.50755,1.5076,1.5075,1.50755,608100000.0
2009-11-30 16:34:00,1.50755,1.50765,1.5075,1.5076,358399999.0
2009-11-30 16:35:00,1.5076,1.5077,1.5076,1.50765,466400000.0
2009-11-30 16:36:00,1.5076,1.5077,1.50755,1.5076,370200000.0
2009-11-30 16:37:00,1.5076,1.5077,1.5075,1.50765,461200000.0
2009-11-30 16:38:00,1.5076,1.5077,1.5076,1.50765,370000000.0
2009-11-30 16:39:00,1.5077,1.50775,1.50755,1.50775,1023700005.0
2009-11-30 16:40:00,1.5077,1.5078,1.50765,1.5077,895200005.0
2009-11-30 16:41:00,1.5077,1.5078,1.50765,1.50775,1324900001.0
2009-11-30 16:42:00,1.50775,1.50785,1.50765,1.5078,1533499999.0
2009-11-30 16:43:00,1.5078,1.50795,1.5078,1.5079,1016699999.0
2009-11-30 16:44:00,1.50795,1.508,1.5077,1.50775,910199998.0
2009-11-30 16:45:00,1.5078,1.50785,1.5077,1.5078,561200000.0
2009-11-30 16:46:00,1.5078,1.50785,1.5077,1.50775,340400000.0
2009-11-30 16:47:00,1.5078,1.50785,1.5077,1.50775,543800000.0
2009-11-30 16:48:00,1.5077,1.5078,1.5076,1.50765,790200000.0
2009-11-30 16:49:00,1.50765,1.5077,1.5076,1.5076,991300001.0
2009-11-30 16:50:00,1.5076,1.50775,1.50755,1.5077,828800001.0
2009-11-30 16:51:00,1.50775,1.50775,1.5076,1.50765,725100000.0
2009-11-30 16:52:00,1.5077,1.50775,1.5076,1.50775,448200000.0
2009-11-30 16:53:00,1.50775,1.5078,1.5076,1.50765,551499998.0
2009-11-30 16:54:00,1.50765,1.5077,1.50755,1.50765,559800000.0
2009-11-30 16:55:00,1.50765,1.50775,1.50765,1.5077,416499999.0
2009-11-30 16:56:00,1.50765,1.5078,1.5076,1.50775,485000000.0
2009-11-30 16:57:00,1.5077,1.5078,1.50765,1.50765,293400000.0
2009-11-30 16:58:00,1.5077,1.50775,1.5076,1.5076,430600000.0
2009-11-30 16:59:00,1.5076,1.5077,1.5074,1.5074,861200000.0
2009-11-30 17:00:00,1.5074,1.5076,1.5073,1.5075,574700002.0
2009-11-30 17:01:00,1.50745,1.50765,1.5074,1.5074,782199996.0
2009-11-30 17:02:00,1.5074,1.50755,1.5074,1.5075,369700000.0
2009-11-30 17:03:00,1.5075,1.50765,1.5074,1.50745,319600000.0
2009-11-30 17:04:00,1.50745,1.50745,1.5073,1.50735,538500000.0
2009-11-30 17:05:00,1.50735,1.50755,1.50735,1.50745,658800000.0
2009-11-30 17:06:00,1.50745,1.5076,1.5074,1.5075,447800000.0
2009-11-30 17:07:00,1.50755,1.5077,1.50755,1.5076,406199999.0
2009-11-30 17:08:00,1.5076,1.5077,1.5075,1.5075,420900001.0
2009-11-30 17:09:00,1.5075,1.50755,1.50745,1.5075,264000000.0
2009-11-30 17:10:00,1.5075,1.5075,1.50745,1.50745,118400000.0
2009-11-30 17:11:00,1.5075,1.5075,1.50745,1.5075,46600000.0
2009-11-30 17:12:00,1.50745,1.5075,1.50745,1.5075,297900004.0
2009-11-30 17:13:00,1.50745,1.5075,1.50745,1.50745,432900001.0
2009-11-30 17:14:00,1.5075,1.5075,1.50735,1.50745,568799999.0
2009-11-30 17:15:00,1.50745,1.50745,1.50735,1.5074,604700000.0
2009-11-30 17:16:00,1.5074,1.5074,1.5072,1.50725,548100001.0
2009-11-30 17:17:00,1.5073,1.50735,1.5073,1.5073,143900000.0
2009-11-30 17:18:00,1.5073,1.5073,1.5071,1.5072,667900001.0
2009-11-30 17:19:00,1.50715,1.50725,1.50715,1.50725,501800001.0
2009-11-30 17:20:00,1.50725,1.50725,1.5072,1.50725,149300000.0
2009-11-30 17:21:00,1.50725,1.50735,1.50725,1.50735,321800000.0
2009-11-30 17:22:00,1.50735,1.5074,1.5073,1.5073,204000000.0
2009-11-30 17:23:00,1.50735,1.50735,1.50725,1.5073,402800000.0
2009-11-30 17:24:00,1.5073,1.5074,1.50725,1.5074,190100000.0
2009-11-30 17:25:00,1.50735,1.5074,1.50725,1.5073,140500000.0
2009-11-30 17:26:00,1.5073,1.5073,1.5073,1.5073,36700000.0
2009-11-30 17:27:00,1.5073,1.5073,1.50725,1.5073,281400000.0
2009-11-30 17:28:00,1.5073,1.5073,1.5072,1.5073,363199999.0
2009-11-30 17:29:00,1.5073,1.50735,1.50725,1.5073,321900001.0
2009-11-30 17:30:00,1.50735,1.50735,1.50725,1.5073,526100000.0
2009-11-30 17:31:00,1.5073,1.50735,1.50725,1.5073,197099998.0
2009-11-30 17:32:00,1.5073,1.5073,1.5072,1.50725,706600000.0
2009-11-30 17:33:00,1.50725,1.5073,1.5069,1.50695,587400000.0
2009-11-30 17:34:00,1.50695,1.50715,1.5069,1.5071,382700001.0
2009-11-30 17:35:00,1.5071,1.5072,1.507,1.5071,819300006.0
2009-11-30 17:36:00,1.5072,1.50725,1.50705,1.50715,573100000.0
2009-11-30 17:37:00,1.50715,1.5073,1.50715,1.50725,508300000.0
2009-11-30 17:38:00,1.50725,1.50735,1.50725,1.50725,458400000.0
2009-11-30 17:39:00,1.50725,1.5073,1.50725,1.50725,555600000.0
2009-11-30 17:40:00,1.50725,1.50735,1.50725,1.50725,441800000.0
2009-11-30 17:41:00,1.50725,1.5073,1.5072,1.50725,310400000.0
2009-11-30 17:42:00,1.5073,1.50735,1.5072,1.5073,350400000.0
2009-11-30 17:43:00,1.5073,1.5073,1.50715,1.50715,363200000.0
2009-11-30 17:44:00,1.50715,1.5074,1.50715,1.50725,955700007.0
2009-11-30 17:45:00,1.50725,1.5075,1.50725,1.50745,843200000.0
2009-11-30 17:46:00,1.50745,1.50745,1.50735,1.50735,832900000.0
2009-11-30 17:47:00,1.50735,1.50755,1.5073,1.50745,712800000.0
2009-11-30 17:48:00,1.5075,1.5076,1.50735,1.5075,582800000.0
2009-11-30 17:49:00,1.50755,1.50765,1.50745,1.5075,476400000.0
2009-11-30 17:50:00,1.50755,1.50765,1.50745,1.5075,541300000.0
2009-11-30 17:51:00,1.50755,1.5077,1.50755,1.50765,410299999.0
2009-11-30 17:52:00,1.50765,1.5079,1.5076,1.50785,554400000.0
2009-11-30 17:53:00,1.50785,1.5079,1.5078,1.50785,375500000.0
2009-11-30 17:54:00,1.5078,1.50785,1.50775,1.5078,186100000.0
2009-11-30 17:55:00,1.50785,1.50795,1.5077,1.50775,336800001.0
2009-11-30 17:56:00,1.50775,1.5078,1.50765,1.50765,361100000.0
2009-11-30 17:57:00,1.50765,1.5078,1.5076,1.5078,387900000.0
2009-11-30 17:58:00,1.50775,1.50785,1.50765,1.5077,275500000.0
2009-11-30 17:59:00,1.5077,1.50785,1.50725,1.5075,758100001.0
2009-11-30 18:00:00,1.50745,1.5079,1.50745,1.50775,531300000.0
2009-11-30 18:01:00,1.5078,1.50805,1.5077,1.50795,267800000.0
2009-11-30 18:02:00,1.50795,1.50815,1.50785,1.50815,184600000.0
2009-11-30 18:03:00,1.5081,1.50815,1.508,1.5081,112000000.0
2009-11-30 18:04:00,1.50805,1.50825,1.508,1.5081,266800000.0
2009-11-30 18:05:00,1.5081,1.5082,1.50795,1.508,376000000.0
2009-11-30 18:06:00,1.50795,1.508,1.50775,1.5078,590499999.0
2009-11-30 18:07:00,1.50785,1.50785,1.50775,1.5078,249900000.0
2009-11-30 18:08:00,1.5078,1.5079,1.50775,1.50785,220799999.0
2009-11-30 18:09:00,1.50785,1.5079,1.5078,1.5079,262900000.0
2009-11-30 18:10:00,1.50785,1.50795,1.5078,1.50785,233900000.0
2009-11-30 18:11:00,1.50785,1.5079,1.50775,1.5078,222100000.0
2009-11-30 18:12:00,1.5078,1.50785,1.50775,1.5078,170100000.0
2009-11-30 18:13:00,1.5078,1.5078,1.5077,1.5078,253800000.0
2009-11-30 18:14:00,1.5078,1.5078,1.50775,1.50775,262000000.0
2009-11-30 18:15:00,1.50775,1.5078,1.5077,1.5077,289700000.0
2009-11-30 18:16:00,1.5077,1.50775,1.50765,1.50775,239700000.0
2009-11-30 18:17:00,1.50775,1.5079,1.50775,1.5078,273600000.0
2009-11-30 18:18:00,1.5078,1.50785,1.50775,1.5078,339200000.0
2009-11-30 18:19:00,1.5078,1.50785,1.50775,1.50775,400100000.0
2009-11-30 18:20:00,1.5078,1.50785,1.5077,1.50775,245100000.0
2009-11-30 18:21:00,1.50775,1.50775,1.50765,1.5077,73600000.0
2009-11-30 18:22:00,1.5077,1.5077,1.50765,1.50765,126800000.0
2009-11-30 18:23:00,1.5077,1.50775,1.50755,1.5076,324000000.0
2009-11-30 18:24:00,1.50755,1.5077,1.50725,1.50735,526200000.0
2009-11-30 18:25:00,1.50735,1.50745,1.5072,1.50735,681700000.0
2009-11-30 18:26:00,1.50735,1.5075,1.5073,1.5074,784399999.0
2009-11-30 18:27:00,1.5074,1.50755,1.50735,1.5074,331700001.0
2009-11-30 18:28:00,1.5074,1.5076,1.50735,1.5076,499100000.0
2009-11-30 18:29:00,1.50755,1.5076,1.50745,1.50755,598000000.0
2009-11-30 18:30:00,1.50755,1.5076,1.5075,1.50755,835100000.0
2009-11-30 18:31:00,1.50755,1.5076,1.5073,1.5075,590200000.0
2009-11-30 18:32:00,1.5075,1.5075,1.5073,1.5075,653199999.0
2009-11-30 18:33:00,1.5075,1.50755,1.5073,1.5073,705500000.0
2009-11-30 18:34:00,1.5073,1.50735,1.50725,1.50725,781700000.0
2009-11-30 18:35:00,1.50725,1.5074,1.50725,1.5073,629000000.0
2009-11-30 18:36:00,1.5073,1.5074,1.50725,1.5073,488500000.0
2009-11-30 18:37:00,1.5073,1.50735,1.5072,1.50725,381300000.0
2009-11-30 18:38:00,1.5072,1.50725,1.50715,1.50715,804100007.0
2009-11-30 18:39:00,1.50715,1.5072,1.50695,1.5072,664399999.0
2009-11-30 18:40:00,1.5072,1.50725,1.5072,1.5072,153000000.0
2009-11-30 18:41:00,1.5072,1.50735,1.5072,1.5073,193000000.0
2009-11-30 18:42:00,1.5073,1.50735,1.5069,1.50695,397400000.0
2009-11-30 18:43:00,1.50695,1.507,1.5068,1.50695,477600001.0
2009-11-30 18:44:00,1.507,1.5072,1.5069,1.50705,402100000.0
2009-11-30 18:45:00,1.50705,1.50705,1.50695,1.50705,201800000.0
2009-11-30 18:46:00,1.50705,1.50705,1.50695,1.507,373800000.0
2009-11-30 18:47:00,1.507,1.50705,1.5068,1.507,313600001.0
2009-11-30 18:48:00,1.507,1.50705,1.50695,1.50705,382100000.0
2009-11-30 18:49:00,1.50705,1.50715,1.507,1.5071,400400000.0
2009-11-30 18:50:00,1.5071,1.5072,1.507,1.507,462100000.0
2009-11-30 18:51:00,1.507,1.50705,1.507,1.507,446500000.0
2009-11-30 18:52:00,1.507,1.50705,1.507,1.50705,369000000.0
2009-11-30 18:53:00,1.50705,1.50705,1.507,1.50705,180500000.0
2009-11-30 18:54:00,1.50705,1.5072,1.50695,1.50705,166700000.0
2009-11-30 18:55:00,1.50705,1.50705,1.507,1.50705,160499999.0
2009-11-30 18:56:00,1.50705,1.5072,1.50705,1.5071,255700000.0
2009-11-30 18:57:00,1.5071,1.50715,1.50705,1.50705,226500000.0
2009-11-30 18:58:00,1.50705,1.5071,1.507,1.507,254900000.0
2009-11-30 18:59:00,1.507,1.50705,1.50695,1.507,291299999.0
2009-11-30 19:00:00,1.507,1.507,1.50685,1.50685,177100000.0
2009-11-30 19:01:00,1.5069,1.50705,1.5069,1.507,334900000.0
2009-11-30 19:02:00,1.507,1.50705,1.5069,1.5069,243200000.0
2009-11-30 19:03:00,1.50695,1.50695,1.50685,1.50685,365700000.0
2009-11-30 19:04:00,1.50685,1.5069,1.5068,1.50685,314000000.0
2009-11-30 19:05:00,1.50685,1.5069,1.5068,1.50685,377800000.0
2009-11-30 19:06:00,1.50685,1.50685,1.50675,1.50675,606000000.0
2009-11-30 19:07:00,1.50675,1.5068,1.50665,1.5067,485100001.0
2009-11-30 19:08:00,1.5067,1.50695,1.50665,1.5069,204100000.0
2009-11-30 19:09:00,1.5069,1.5069,1.50685,1.5069,141300000.0
2009-11-30 19:10:00,1.5069,1.507,1.50685,1.507,178299999.0
2009-11-30 19:11:00,1.507,1.507,1.50695,1.507,87700000.0
2009-11-30 19:12:00,1.507,1.507,1.50695,1.507,93400000.0
2009-11-30 19:13:00,1.507,1.50715,1.507,1.50705,229400000.0
2009-11-30 19:14:00,1.50705,1.5072,1.50705,1.5072,493500000.0
2009-11-30 19:15:00,1.5072,1.50725,1.5071,1.50715,371400000.0
2009-11-30 19:16:00,1.50715,1.5072,1.50705,1.50715,338300001.0
2009-11-30 19:17:00,1.50715,1.5072,1.5071,1.5071,284600000.0
2009-11-30 19:18:00,1.5071,1.5073,1.5071,1.5072,336600000.0
2009-11-30 19:19:00,1.5072,1.50725,1.50715,1.5072,203300000.0
2009-11-30 19:20:00,1.5072,1.5072,1.507,1.507,339000000.0
2009-11-30 19:21:00,1.507,1.50705,1.507,1.507,82200000.0
2009-11-30 19:22:00,1.507,1.507,1.50695,1.507,65900000.0
2009-11-30 19:23:00,1.507,1.50705,1.50695,1.507,247000000.0
2009-11-30 19:24:00,1.507,1.50705,1.50695,1.507,169200000.0
2009-11-30 19:25:00,1.507,1.50705,1.50695,1.50705,166000000.0
2009-11-30 19:26:00,1.50705,1.50705,1.507,1.507,57600000.0
2009-11-30 19:27:00,1.507,1.507,1.5069,1.507,205499999.0
2009-11-30 19:28:00,1.507,1.50705,1.507,1.507,131800000.0
2009-11-30 19:29:00,1.507,1.507,1.50695,1.507,149700000.0
2009-11-30 19:30:00,1.507,1.5071,1.50695,1.50695,181300000.0
2009-11-30 19:31:00,1.50695,1.507,1.50695,1.507,163600000.0
2009-11-30 19:32:00,1.507,1.50705,1.5069,1.507,425200000.0
2009-11-30 19:33:00,1.507,1.507,1.5068,1.50685,526200000.0
2009-11-30 19:34:00,1.50685,1.5069,1.5068,1.50685,311700000.0
2009-11-30 19:35:00,1.50685,1.5069,1.5068,1.5068,129100000.0
2009-11-30 19:36:00,1.50675,1.50685,1.5067,1.5068,266500000.0
2009-11-30 19:37:00,1.50675,1.5069,1.50675,1.5069,129200000.0
2009-11-30 19:38:00,1.5069,1.5069,1.5068,1.50685,142000000.0
2009-11-30 19:39:00,1.50685,1.5069,1.50675,1.5068,206500000.0
2009-11-30 19:40:00,1.5068,1.50685,1.5068,1.5068,162200000.0
2009-11-30 19:41:00,1.5068,1.5069,1.5068,1.5069,320300000.0
2009-11-30 19:42:00,1.50695,1.50695,1.50685,1.50685,273100000.0
2009-11-30 19:43:00,1.50685,1.507,1.50685,1.50695,279500000.0
2009-11-30 19:44:00,1.50695,1.507,1.5069,1.507,291199999.0
2009-11-30 19:45:00,1.507,1.507,1.5069,1.507,437100000.0
2009-11-30 19:46:00,1.50695,1.50705,1.50695,1.507,587300001.0
2009-11-30 19:47:00,1.507,1.50705,1.50695,1.507,317199999.0
2009-11-30 19:48:00,1.507,1.5071,1.50695,1.5071,421700000.0
2009-11-30 19:49:00,1.507,1.50705,1.5068,1.50695,570899999.0
2009-11-30 19:50:00,1.50695,1.5071,1.5069,1.50705,374499998.0
2009-11-30 19:51:00,1.50705,1.50715,1.50695,1.5071,537499994.0
2009-11-30 19:52:00,1.50705,1.50705,1.5069,1.50695,433100000.0
2009-11-30 19:53:00,1.50695,1.50705,1.50695,1.50705,173400000.0
2009-11-30 19:54:00,1.50705,1.5071,1.507,1.5071,223099996.0
2009-11-30 19:55:00,1.50705,1.50705,1.507,1.50705,248900000.0
2009-11-30 19:56:00,1.50705,1.50705,1.5069,1.50695,675099997.0
2009-11-30 19:57:00,1.507,1.507,1.50695,1.50695,553299998.0
2009-11-30 19:58:00,1.507,1.507,1.5069,1.50695,553599985.0
2009-11-30 19:59:00,1.507,1.507,1.5069,1.50695,253200000.0
2009-11-30 20:00:00,1.50695,1.50705,1.5069,1.5069,188200000.0
2009-11-30 20:01:00,1.50685,1.507,1.50685,1.507,367299997.0
2009-11-30 20:02:00,1.507,1.507,1.50685,1.5069,450700000.0
2009-11-30 20:03:00,1.5069,1.507,1.50685,1.50695,735699998.0
2009-11-30 20:04:00,1.50695,1.507,1.5069,1.5069,605700000.0
2009-11-30 20:05:00,1.5069,1.50695,1.5069,1.5069,107800000.0
2009-11-30 20:06:00,1.5069,1.50695,1.50685,1.50685,241900000.0
2009-11-30 20:07:00,1.50685,1.50685,1.50675,1.5068,311100000.0
2009-11-30 20:08:00,1.5068,1.50685,1.50675,1.5068,417500000.0
2009-11-30 20:09:00,1.5068,1.5069,1.5068,1.5069,142700000.0
2009-11-30 20:10:00,1.5069,1.5069,1.50675,1.50685,266500000.0
2009-11-30 20:11:00,1.5068,1.50685,1.50675,1.5068,203900000.0
2009-11-30 20:12:00,1.5068,1.5068,1.50675,1.5068,84300000.0
2009-11-30 20:13:00,1.5068,1.5069,1.5068,1.5068,93600000.0
2009-11-30 20:14:00,1.5068,1.50685,1.5068,1.50685,140400000.0
2009-11-30 20:15:00,1.50685,1.50685,1.5068,1.5068,240000000.0
2009-11-30 20:16:00,1.5068,1.50685,1.50675,1.50685,247900000.0
2009-11-30 20:17:00,1.5068,1.5069,1.50675,1.50685,246899999.0
2009-11-30 20:18:00,1.5069,1.5069,1.50675,1.5068,391000000.0
2009-11-30 20:19:00,1.5068,1.5069,1.50675,1.5068,360500000.0
2009-11-30 20:20:00,1.50675,1.50685,1.50675,1.5068,318300000.0
2009-11-30 20:21:00,1.5068,1.50685,1.5068,1.5068,228600000.0
2009-11-30 20:22:00,1.5068,1.50685,1.50665,1.5067,335800000.0
2009-11-30 20:23:00,1.5067,1.5068,1.5067,1.5068,338900000.0
2009-11-30 20:24:00,1.5068,1.50685,1.50675,1.5068,92900000.0
2009-11-30 20:25:00,1.5068,1.5068,1.50675,1.5068,162000000.0
2009-11-30 20:26:00,1.5068,1.5068,1.50675,1.5068,142300000.0
2009-11-30 20:27:00,1.5068,1.5069,1.5068,1.5068,122300000.0
2009-11-30 20:28:00,1.5068,1.5068,1.50675,1.5068,146800000.0
2009-11-30 20:29:00,1.5068,1.50685,1.50675,1.5068,270800000.0
2009-11-30 20:30:00,1.5068,1.5069,1.50675,1.50685,173500000.0
2009-11-30 20:31:00,1.5068,1.50685,1.50675,1.5068,307799999.0
2009-11-30 20:32:00,1.50675,1.5068,1.50675,1.5068,186400001.0
2009-11-30 20:33:00,1.50685,1.50685,1.50675,1.5068,403299999.0
2009-11-30 20:34:00,1.50685,1.50685,1.5067,1.5067,455200000.0
2009-11-30 20:35:00,1.5067,1.50685,1.5067,1.5067,242300000.0
2009-11-30 20:36:00,1.5067,1.50675,1.5067,1.50675,187699999.0
2009-11-30 20:37:00,1.50675,1.5068,1.5067,1.5067,350099998.0
2009-11-30 20:38:00,1.5067,1.50685,1.5067,1.5068,246500000.0
2009-11-30 20:39:00,1.5068,1.5069,1.50675,1.5068,181500000.0
2009-11-30 20:40:00,1.5068,1.50685,1.5068,1.50685,129900000.0
2009-11-30 20:41:00,1.5068,1.50695,1.5068,1.5069,346099999.0
2009-11-30 20:42:00,1.5069,1.507,1.5069,1.50695,571499998.0
2009-11-30 20:43:00,1.50695,1.50695,1.50695,1.50695,84800000.0
2009-11-30 20:44:00,1.507,1.507,1.5069,1.50695,235800000.0
2009-11-30 20:45:00,1.50695,1.507,1.5069,1.507,214200000.0
2009-11-30 20:46:00,1.507,1.507,1.507,1.507,89600000.0
2009-11-30 20:47:00,1.507,1.507,1.50695,1.507,126400000.0
2009-11-30 20:48:00,1.50695,1.507,1.5069,1.507,538900000.0
2009-11-30 20:49:00,1.507,1.507,1.50695,1.507,155900000.0
2009-11-30 20:50:00,1.507,1.50705,1.50695,1.507,476500000.0
2009-11-30 20:51:00,1.507,1.5071,1.50695,1.507,1035099997.0
2009-11-30 20:52:00,1.507,1.50705,1.5069,1.507,532299996.0
2009-11-30 20:53:00,1.507,1.50705,1.50695,1.507,481399999.0
2009-11-30 20:54:00,1.507,1.507,1.5069,1.50695,239400000.0
2009-11-30 20:55:00,1.50695,1.5071,1.5069,1.50695,413600002.0
2009-11-30 20:56:00,1.50695,1.50705,1.5069,1.507,650199999.0
2009-11-30 20:57:00,1.507,1.507,1.50685,1.50695,470500000.0
2009-11-30 20:58:00,1.50695,1.507,1.5069,1.50695,433500000.0
2009-11-30 20:59:00,1.50695,1.507,1.5069,1.5069,329099999.0
2009-11-30 21:00:00,1.50695,1.50705,1.50685,1.507,527399997.0
2009-11-30 21:01:00,1.5071,1.5071,1.5069,1.50695,428400000.0
2009-11-30 21:02:00,1.50695,1.50705,1.5069,1.50695,632300000.0
2009-11-30 21:03:00,1.507,1.50715,1.50695,1.507,508499999.0
2009-11-30 21:04:00,1.5071,1.5071,1.507,1.50705,229100000.0
2009-11-30 21:05:00,1.5071,1.50715,1.50705,1.50715,113100000.0
2009-11-30 21:06:00,1.5071,1.50715,1.50695,1.50705,562799997.0
2009-11-30 21:07:00,1.50705,1.50715,1.50705,1.50705,202999999.0
2009-11-30 21:08:00,1.50715,1.50715,1.507,1.5071,221600001.0
2009-11-30 21:09:00,1.50715,1.50715,1.50695,1.50705,350699999.0
2009-11-30 21:10:00,1.50705,1.50705,1.50695,1.50695,430299998.0
2009-11-30 21:11:00,1.50705,1.50705,1.50695,1.507,268600003.0
2009-11-30 21:12:00,1.507,1.507,1.50695,1.507,211599998.0
2009-11-30 21:13:00,1.507,1.50705,1.50695,1.50695,193500000.0
2009-11-30 21:14:00,1.507,1.507,1.50695,1.507,166600000.0
2009-11-30 21:15:00,1.507,1.507,1.5069,1.50695,319900002.0
2009-11-30 21:16:00,1.50705,1.5071,1.50695,1.5071,913599993.0
2009-11-30 21:17:00,1.5071,1.5072,1.50705,1.50715,337200001.0
2009-11-30 21:18:00,1.50715,1.5072,1.50705,1.5071,181200000.0
2009-11-30 21:19:00,1.5071,1.50715,1.50705,1.50705,242000000.0
2009-11-30 21:20:00,1.50705,1.5072,1.50705,1.50705,185100000.0
2009-11-30 21:21:00,1.5071,1.50715,1.507,1.50705,255800001.0
2009-11-30 21:22:00,1.5071,1.5071,1.5071,1.5071,32000000.0
2009-11-30 21:23:00,1.5071,1.5071,1.507,1.5071,345800000.0
2009-11-30 21:24:00,1.5071,1.5071,1.5071,1.5071,1600000.0
2009-11-30 21:25:00,1.50705,1.5071,1.507,1.507,382499995.0
2009-11-30 21:26:00,1.50705,1.50735,1.507,1.50715,420300000.0
2009-11-30 21:27:00,1.50715,1.5073,1.50715,1.50725,193700000.0
2009-11-30 21:28:00,1.50725,1.50725,1.50715,1.50725,299400000.0
2009-11-30 21:29:00,1.50725,1.5073,1.50715,1.5072,78600000.0
2009-11-30 21:30:00,1.50725,1.50725,1.5071,1.5072,263600000.0
2009-11-30 21:31:00,1.5072,1.50725,1.5071,1.50715,115400000.0
2009-11-30 21:32:00,1.50715,1.50735,1.5071,1.50735,259300000.0
2009-11-30 21:33:00,1.5074,1.50745,1.5072,1.50725,560200000.0
2009-11-30 21:34:00,1.50725,1.5074,1.5072,1.5073,641999997.0
2009-11-30 21:35:00,1.50725,1.50735,1.50725,1.5073,1159499995.0
2009-11-30 21:36:00,1.5073,1.50745,1.50725,1.50725,858299997.0
2009-11-30 21:37:00,1.50735,1.5075,1.5073,1.50745,497800000.0
2009-11-30 21:38:00,1.50745,1.50765,1.5074,1.50755,478300000.0
2009-11-30 21:39:00,1.50755,1.50765,1.5075,1.5075,223700000.0
2009-11-30 21:40:00,1.50755,1.50765,1.5075,1.50755,322999999.0
2009-11-30 21:41:00,1.50755,1.5076,1.5075,1.5075,226200000.0
2009-11-30 21:42:00,1.50755,1.5077,1.5075,1.5076,352299999.0
2009-11-30 21:43:00,1.5077,1.50775,1.50765,1.50765,176800000.0
2009-11-30 21:44:00,1.50765,1.50775,1.5076,1.5077,290700000.0
2009-11-30 21:45:00,1.50775,1.50775,1.50765,1.50775,208800000.0
2009-11-30 21:46:00,1.5077,1.50775,1.5076,1.5077,706399998.0
2009-11-30 21:47:00,1.5077,1.50775,1.5076,1.50775,170100000.0
2009-11-30 21:48:00,1.50775,1.50775,1.50765,1.50775,157200000.0
2009-11-30 21:49:00,1.50775,1.5079,1.50765,1.5079,317200000.0
2009-11-30 21:50:00,1.5079,1.5081,1.50785,1.5081,308900000.0
2009-11-30 21:51:00,1.5081,1.5081,1.508,1.5081,363800000.0
2009-11-30 21:52:00,1.5081,1.50815,1.50805,1.5081,300400000.0
2009-11-30 21:53:00,1.5081,1.50815,1.508,1.50815,512400000.0
2009-11-30 21:54:00,1.50815,1.50815,1.5081,1.5081,240300000.0
2009-11-30 21:55:00,1.50815,1.5082,1.5081,1.50815,160400000.0
2009-11-30 21:56:00,1.50815,1.5082,1.50815,1.50815,24700000.0
2009-11-30 21:57:00,1.5082,1.5083,1.50815,1.50825,139300000.0
2009-11-30 21:58:00,1.50825,1.50825,1.5082,1.50825,151500000.0
2009-11-30 21:59:00,1.5082,1.5083,1.5082,1.5083,303500000.0
2009-11-30 22:00:00,1.5083,1.5083,1.5081,1.5082,507299999.0
2009-11-30 22:01:00,1.50825,1.50825,1.5081,1.50815,590200000.0
2009-11-30 22:02:00,1.50815,1.5082,1.508,1.50815,297100000.0
2009-11-30 22:03:00,1.5083,1.5083,1.50815,1.5082,113100000.0
2009-11-30 22:04:00,1.50825,1.50825,1.50805,1.5081,217800000.0
2009-11-30 22:05:00,1.50815,1.50815,1.5081,1.50815,91500000.0
2009-11-30 22:06:00,1.5082,1.50825,1.50805,1.50815,340800000.0
2009-11-30 22:07:00,1.5081,1.5081,1.508,1.50805,276200000.0
2009-11-30 22:08:00,1.50805,1.5081,1.508,1.50805,417300000.0
2009-11-30 22:09:00,1.508,1.5082,1.508,1.50815,725299999.0
2009-11-30 22:10:00,1.5082,1.5082,1.508,1.508,998100000.0
2009-11-30 22:11:00,1.50805,1.50825,1.508,1.5081,1126800001.0
2009-11-30 22:12:00,1.50825,1.50825,1.50805,1.50815,1104099999.0
2009-11-30 22:13:00,1.50815,1.50825,1.5081,1.50815,450000000.0
2009-11-30 22:14:00,1.5082,1.50825,1.50805,1.50815,565200002.0
2009-11-30 22:15:00,1.5081,1.5082,1.5081,1.5081,377400000.0
2009-11-30 22:16:00,1.50815,1.5082,1.5081,1.5081,346200000.0
2009-11-30 22:17:00,1.5081,1.5083,1.5081,1.50815,756500000.0
2009-11-30 22:18:00,1.50815,1.5083,1.50805,1.50825,1151500001.0
2009-11-30 22:19:00,1.5082,1.5083,1.5082,1.50825,427800000.0
2009-11-30 22:20:00,1.50825,1.5083,1.5082,1.50825,294600000.0
2009-11-30 22:21:00,1.50825,1.5083,1.50815,1.50825,513300000.0
2009-11-30 22:22:00,1.5082,1.5083,1.50815,1.5082,369300000.0
2009-11-30 22:23:00,1.5082,1.50835,1.50815,1.5083,261500000.0
2009-11-30 22:24:00,1.50845,1.50845,1.50825,1.5083,378100000.0
2009-11-30 22:25:00,1.5083,1.50835,1.5082,1.5083,234500000.0
2009-11-30 22:26:00,1.5083,1.5083,1.5083,1.5083,140100000.0
2009-11-30 22:27:00,1.50825,1.50835,1.50825,1.5083,144100000.0
2009-11-30 22:28:00,1.5083,1.5083,1.5083,1.5083,105600000.0
2009-11-30 22:29:00,1.5083,1.50835,1.50825,1.50825,328000000.0
2009-11-30 22:30:00,1.50825,1.50835,1.50825,1.5083,417200000.0
2009-11-30 22:31:00,1.5083,1.50835,1.50825,1.50825,504500000.0
2009-11-30 22:32:00,1.50825,1.5083,1.5082,1.50825,374800000.0
2009-11-30 22:33:00,1.50825,1.5083,1.5082,1.5083,358400000.0
2009-11-30 22:34:00,1.50835,1.50835,1.5082,1.5082,231600000.0
2009-11-30 22:35:00,1.5082,1.50835,1.5082,1.50835,272200000.0
2009-11-30 22:36:00,1.50835,1.50845,1.5083,1.50845,289300000.0
2009-11-30 22:37:00,1.50845,1.5085,1.5083,1.5083,382000000.0
2009-11-30 22:38:00,1.5083,1.50835,1.50825,1.5083,336500000.0
2009-11-30 22:39:00,1.5083,1.50835,1.50825,1.5083,199700000.0
2009-11-30 22:40:00,1.5083,1.5083,1.5081,1.50815,203200000.0
2009-11-30 22:41:00,1.50815,1.5082,1.50805,1.5081,245500000.0
2009-11-30 22:42:00,1.5081,1.5081,1.50805,1.50805,244900000.0
2009-11-30 22:43:00,1.50805,1.5081,1.50805,1.50805,123400000.0
2009-11-30 22:44:00,1.5081,1.50815,1.50805,1.50805,228000000.0
2009-11-30 22:45:00,1.5081,1.5081,1.508,1.5081,187600000.0
2009-11-30 22:46:00,1.50815,1.50815,1.508,1.50805,217900000.0
2009-11-30 22:47:00,1.50805,1.5081,1.50805,1.5081,213100000.0
2009-11-30 22:48:00,1.5081,1.50815,1.5081,1.5081,256100000.0
2009-11-30 22:49:00,1.5081,1.5081,1.50805,1.50805,27200000.0
2009-11-30 22:50:00,1.5081,1.50815,1.50805,1.5081,129800000.0
2009-11-30 22:51:00,1.5081,1.5082,1.5081,1.5081,276600000.0
2009-11-30 22:52:00,1.5081,1.50825,1.5081,1.5082,248200000.0
2009-11-30 22:53:00,1.5082,1.50825,1.5081,1.5081,234800000.0
2009-11-30 22:54:00,1.5081,1.50815,1.5081,1.5081,168000000.0
2009-11-30 22:55:00,1.50815,1.5082,1.5081,1.50815,231600000.0
2009-11-30 22:56:00,1.5082,1.5082,1.5081,1.5081,135200000.0
2009-11-30 22:57:00,1.5081,1.50815,1.5081,1.5081,105600000.0
2009-11-30 22:58:00,1.50815,1.5082,1.5081,1.50815,181000000.0
2009-11-30 22:59:00,1.5081,1.50825,1.5081,1.50815,242000000.0
2009-11-30 23:00:00,1.50815,1.50815,1.50805,1.50805,187500000.0
2009-11-30 23:01:00,1.50805,1.50835,1.50805,1.5082,121300000.0
2009-11-30 23:02:00,1.50815,1.50825,1.50815,1.5082,20200000.0
2009-11-30 23:03:00,1.5082,1.5082,1.508,1.508,108900000.0
2009-11-30 23:04:00,1.508,1.50825,1.508,1.508,88300000.0
2009-11-30 23:05:00,1.508,1.50815,1.508,1.50805,25600000.0
2009-11-30 23:06:00,1.50805,1.50805,1.508,1.508,58500000.0
2009-11-30 23:07:00,1.508,1.5081,1.508,1.50805,79700000.0
2009-11-30 23:08:00,1.5082,1.50845,1.5081,1.50825,80100000.0
2009-11-30 23:09:00,1.50825,1.50845,1.50805,1.50805,76600000.0
2009-11-30 23:10:00,1.508,1.50835,1.508,1.50835,55100000.0
2009-11-30 23:11:00,1.50835,1.50835,1.50825,1.5083,95700000.0
2009-11-30 23:12:00,1.5084,1.50855,1.5084,1.5085,62300000.0
2009-11-30 23:13:00,1.50845,1.50855,1.5083,1.5085,113800000.0
2009-11-30 23:14:00,1.5085,1.5085,1.5082,1.5084,127500000.0
2009-11-30 23:15:00,1.5083,1.5085,1.5082,1.5084,61700000.0
2009-11-30 23:16:00,1.5083,1.5085,1.5082,1.5083,55600000.0
2009-11-30 23:17:00,1.50825,1.5084,1.5082,1.50835,43900000.0
2009-11-30 23:18:00,1.5084,1.50865,1.50835,1.50855,76300000.0
2009-11-30 23:19:00,1.50855,1.50855,1.5085,1.50855,23100000.0
2009-11-30 23:20:00,1.50855,1.50855,1.5085,1.5085,61600000.0
2009-11-30 23:21:00,1.5082,1.50837,1.5082,1.50831,323800000.0
2009-11-30 23:22:00,1.50855,1.50855,1.50835,1.5085,21500000.0
2009-11-30 23:23:00,1.50835,1.50837,1.50828,1.50833,106900000.0
2009-11-30 23:24:00,1.5085,1.50855,1.50845,1.50855,47400000.0
2009-11-30 23:25:00,1.50855,1.5086,1.50835,1.5085,79400000.0
2009-11-30 23:26:00,1.50855,1.50855,1.5085,1.5085,6000000.0
2009-11-30 23:27:00,1.50855,1.5086,1.5084,1.50845,64800000.0
2009-11-30 23:28:00,1.5084,1.50845,1.50825,1.50825,15400000.0
2009-11-30 23:29:00,1.50825,1.50845,1.50825,1.50835,97200000.0
2009-11-30 23:30:00,1.50835,1.5084,1.5082,1.5082,85300000.0
2009-11-30 23:31:00,1.50835,1.50835,1.50825,1.5083,47700000.0
2009-11-30 23:32:00,1.5083,1.50845,1.5083,1.5084,15000000.0
2009-11-30 23:33:00,1.50835,1.5084,1.50825,1.50835,35800000.0
2009-11-30 23:34:00,1.50835,1.50845,1.50835,1.50845,17000000.0
2009-11-30 23:35:00,1.5085,1.5085,1.5084,1.50845,10000000.0
2009-11-30 23:36:00,1.50845,1.50845,1.50825,1.50825,12000000.0
2009-11-30 23:37:00,1.50825,1.50835,1.50825,1.50835,24000000.0
2009-11-30 23:38:00,1.5083,1.50835,1.50825,1.5083,19000000.0
2009-11-30 23:39:00,1.50835,1.5084,1.50825,1.5084,26200000.0
2009-11-30 23:40:00,1.5083,1.5083,1.50825,1.5083,45400000.0
2009-11-30 23:41:00,1.5083,1.5084,1.50825,1.5083,29800000.0
2009-11-30 23:42:00,1.5083,1.50835,1.5083,1.50835,17200000.0
2009-11-30 23:43:00,1.5083,1.50835,1.5083,1.5083,28000000.0
2009-11-30 23:44:00,1.5083,1.50835,1.5083,1.5083,13100000.0
2009-11-30 23:45:00,1.5083,1.50845,1.5083,1.5084,22000000.0
2009-11-30 23:46:00,1.5084,1.5084,1.50835,1.50835,16000000.0
2009-11-30 23:47:00,1.50845,1.50845,1.50835,1.50835,12700000.0
2009-11-30 23:48:00,1.5084,1.5084,1.50835,1.5084,8000000.0
2009-11-30 23:49:00,1.50835,1.5084,1.5083,1.5084,29300000.0
2009-11-30 23:50:00,1.50835,1.50845,1.50835,1.50835,18800000.0
2009-11-30 23:51:00,1.5084,1.5085,1.5083,1.5085,37200000.0
2009-11-30 23:52:00,1.5085,1.5085,1.5085,1.5085,9600000.0
2009-11-30 23:53:00,1.5085,1.5085,1.5085,1.5085,14400000.0
2009-11-30 23:54:00,1.5085,1.5085,1.5085,1.5085,7200000.0
2009-11-30 23:55:00,1.5085,1.50855,1.5085,1.5085,21200000.0
2009-11-30 23:56:00,1.5085,1.50855,1.50845,1.5085,27600000.0
2009-11-30 23:57:00,1.50855,1.50855,1.50845,1.50845,55600000.0
2009-11-30 23:58:00,1.50845,1.50845,1.5083,1.5084,58000000.0
2009-11-30 23:59:00,1.50835,1.5084,1.5083,1.50835,59100000.0
2009-12-01 00:00:00,1.50825,1.50835,1.50825,1.5083,16000000.0
2009-12-01 00:01:00,1.50835,1.50835,1.5083,1.50835,5000000.0
2009-12-01 00:02:00,1.5084,1.5084,1.50835,1.50835,9000000.0
2009-12-01 00:03:00,1.50815,1.50828,1.50807,1.50828,89700000.0
2009-12-01 00:04:00,1.50835,1.50835,1.50835,1.50835,2000000.0
2009-12-01 00:05:00,1.50835,1.50835,1.50835,1.50835,1000000.0
2009-12-01 00:06:00,1.5084,1.5084,1.50835,1.50835,6000000.0
2009-12-01 00:07:00,1.50845,1.5085,1.50835,1.50835,25400000.0
2009-12-01 00:08:00,1.50835,1.5085,1.50825,1.5083,54100000.0
2009-12-01 00:09:00,1.5083,1.5084,1.5082,1.5083,28300000.0
2009-12-01 00:10:00,1.5083,1.50835,1.5083,1.5083,4000000.0
2009-12-01 00:11:00,1.5083,1.50845,1.50825,1.5084,13400000.0
2009-12-01 00:12:00,1.50845,1.50855,1.50825,1.5083,17000000.0
2009-12-01 00:13:00,1.5083,1.5083,1.5082,1.50825,24300000.0
2009-12-01 00:14:00,1.50825,1.50835,1.5082,1.50825,22800000.0
2009-12-01 00:15:00,1.5082,1.5083,1.5082,1.5082,37700000.0
2009-12-01 00:16:00,1.5082,1.5083,1.5082,1.50825,23000000.0
2009-12-01 00:17:00,1.5082,1.50825,1.5082,1.50825,8500000.0
2009-12-01 00:18:00,1.5082,1.5082,1.5082,1.5082,3900000.0
2009-12-01 00:19:00,1.5082,1.5083,1.5082,1.5083,6300000.0
2009-12-01 00:20:00,1.5083,1.5083,1.50825,1.50825,11000000.0
2009-12-01 00:21:00,1.50825,1.50835,1.5082,1.5082,19900000.0
2009-12-01 00:22:00,1.5082,1.5083,1.5082,1.5083,7800000.0
2009-12-01 00:23:00,1.50825,1.5083,1.5082,1.5083,19600000.0
2009-12-01 00:24:00,1.50835,1.50865,1.5083,1.50835,23800000.0
2009-12-01 00:25:00,1.50835,1.50875,1.5083,1.50845,30700000.0
2009-12-01 00:26:00,1.5084,1.50875,1.5082,1.5082,74700000.0
2009-12-01 00:27:00,1.50835,1.5084,1.50815,1.5083,45800000.0
2009-12-01 00:28:00,1.5083,1.50845,1.5083,1.50845,20000000.0
2009-12-01 00:29:00,1.5084,1.5084,1.5082,1.50825,30700000.0
2009-12-01 00:30:00,1.5082,1.5084,1.5082,1.5082,22000000.0
2009-12-01 00:31:00,1.5082,1.5082,1.5082,1.5082,11900000.0
2009-12-01 00:32:00,1.5082,1.5083,1.5082,1.50825,37900000.0
2009-12-01 00:33:00,1.5082,1.5084,1.5082,1.50825,58600000.0
2009-12-01 00:34:00,1.50825,1.50825,1.5082,1.5082,55700000.0
2009-12-01 00:35:00,1.5082,1.5082,1.5082,1.5082,3900000.0
2009-12-01 00:36:00,1.5082,1.5082,1.5082,1.5082,31200000.0
2009-12-01 00:37:00,1.5082,1.5082,1.5082,1.5082,6500000.0
2009-12-01 00:38:00,1.5082,1.50835,1.5082,1.5082,67500000.0
2009-12-01 00:39:00,1.5082,1.5083,1.5082,1.5082,48300000.0
2009-12-01 00:40:00,1.5082,1.50825,1.5082,1.5082,26600000.0
2009-12-01 00:41:00,1.50801,1.50804,1.50788,1.5079,57900000.0
2009-12-01 00:42:00,1.5082,1.5082,1.5082,1.5082,1300000.0
2009-12-01 00:43:00,1.5082,1.5082,1.5082,1.5082,9100000.0
2009-12-01 00:44:00,1.5082,1.5082,1.5082,1.5082,7800000.0
2009-12-01 00:45:00,1.5082,1.5082,1.5082,1.5082,9100000.0
2009-12-01 00:46:00,1.5082,1.5082,1.5082,1.5082,20800000.0
2009-12-01 00:47:00,1.5082,1.5082,1.5082,1.5082,44200000.0
2009-12-01 00:48:00,1.5082,1.50825,1.5082,1.5082,46700000.0
2009-12-01 00:49:00,1.5082,1.5082,1.5082,1.5082,50500000.0
2009-12-01 00:50:00,1.5082,1.5082,1.5082,1.5082,49400000.0
2009-12-01 00:51:00,1.5082,1.5083,1.5082,1.50825,73300000.0
2009-12-01 00:52:00,1.50825,1.5083,1.5082,1.5082,54300000.0
2009-12-01 00:53:00,1.5082,1.5083,1.5082,1.5082,21500000.0
2009-12-01 00:54:00,1.5082,1.50825,1.5082,1.5082,9600000.0
2009-12-01 00:55:00,1.50825,1.5083,1.5082,1.5082,16200000.0
2009-12-01 00:56:00,1.50825,1.50835,1.50825,1.50835,16000000.0
2009-12-01 00:57:00,1.5083,1.50845,1.50825,1.5084,66200000.0
2009-12-01 00:58:00,1.50845,1.50845,1.5084,1.50845,24000000.0
2009-12-01 00:59:00,1.50845,1.50845,1.50835,1.5084,41600000.0
2009-12-01 01:00:00,1.5084,1.5084,1.50825,1.50835,55200000.0
2009-12-01 01:01:00,1.50835,1.50845,1.50825,1.5083,39200000.0
2009-12-01 01:02:00,1.5083,1.5084,1.50825,1.5084,137400000.0
2009-12-01 01:03:00,1.5084,1.5084,1.5083,1.50835,226500000.0
2009-12-01 01:04:00,1.50835,1.5084,1.50835,1.50835,82000000.0
2009-12-01 01:05:00,1.50835,1.50835,1.50835,1.50835,47000000.0
2009-12-01 01:06:00,1.50835,1.50835,1.5083,1.50835,56000000.0
2009-12-01 01:07:00,1.50835,1.50835,1.50835,1.50835,3500000.0
2009-12-01 01:08:00,1.50835,1.50835,1.50835,1.50835,19400000.0
2009-12-01 01:09:00,1.50835,1.50835,1.50835,1.50835,10900000.0
2009-12-01 01:10:00,1.50789,1.50818,1.50789,1.50815,24000000.0
2009-12-01 01:11:00,1.50835,1.50835,1.50835,1.50835,9400000.0
2009-12-01 01:12:00,1.50835,1.50835,1.50835,1.50835,1100000.0
2009-12-01 01:13:00,1.50835,1.50835,1.50825,1.5083,68700000.0
2009-12-01 01:14:00,1.5083,1.5083,1.5083,1.5083,42000000.0
2009-12-01 01:15:00,1.5083,1.5083,1.5083,1.5083,217200000.0
2009-12-01 01:16:00,1.5083,1.50835,1.5083,1.5083,90900000.0
2009-12-01 01:17:00,1.50835,1.5084,1.5083,1.5084,22600000.0
2009-12-01 01:18:00,1.5084,1.5084,1.5082,1.5082,150700000.0
2009-12-01 01:19:00,1.5082,1.5083,1.5082,1.5083,140700000.0
2009-12-01 01:20:00,1.5083,1.5083,1.50825,1.50825,80000000.0
2009-12-01 01:21:00,1.50825,1.5083,1.50825,1.5083,202800000.0
2009-12-01 01:22:00,1.5083,1.5083,1.5083,1.5083,36000000.0
2009-12-01 01:23:00,1.5083,1.5083,1.50825,1.50825,104800000.0
2009-12-01 01:24:00,1.50825,1.50825,1.50825,1.50825,112900000.0
2009-12-01 01:25:00,1.50825,1.5083,1.50825,1.5083,41200000.0
2009-12-01 01:26:00,1.5083,1.5083,1.5083,1.5083,57600000.0
2009-12-01 01:27:00,1.5083,1.5083,1.5082,1.5082,64400000.0
2009-12-01 01:28:00,1.5082,1.5082,1.5082,1.5082,15200000.0
2009-12-01 01:29:00,1.5082,1.5082,1.5082,1.5082,11700000.0
2009-12-01 01:30:00,1.50825,1.50825,1.5082,1.5082,33300000.0
2009-12-01 01:31:00,1.5082,1.5083,1.5082,1.5083,173270000.0
2009-12-01 01:32:00,1.5083,1.5083,1.5083,1.5083,9800000.0
2009-12-01 01:33:00,1.5083,1.5083,1.5082,1.50825,14400000.0
2009-12-01 01:34:00,1.5083,1.5083,1.50825,1.50825,45100000.0
2009-12-01 01:35:00,1.5083,1.5084,1.5083,1.5083,45600000.0
2009-12-01 01:36:00,1.5083,1.50845,1.50825,1.5084,80500000.0
2009-12-01 01:37:00,1.5084,1.50845,1.50835,1.50835,26000000.0
2009-12-01 01:38:00,1.50835,1.50845,1.50835,1.5084,47400000.0
2009-12-01 01:39:00,1.5085,1.50855,1.5084,1.5084,58100000.0
2009-12-01 01:40:00,1.5084,1.5085,1.5083,1.50835,162700000.0
2009-12-01 01:41:00,1.50845,1.50855,1.50835,1.50835,160100000.0
2009-12-01 01:42:00,1.50835,1.5085,1.50835,1.50835,138300000.0
2009-12-01 01:43:00,1.5084,1.5085,1.5083,1.5083,69300000.0
2009-12-01 01:44:00,1.50835,1.5085,1.5083,1.50835,91100000.0
2009-12-01 01:45:00,1.5084,1.5084,1.5084,1.5084,18000000.0
2009-12-01 01:46:00,1.5084,1.5085,1.50835,1.50845,67400000.0
2009-12-01 01:47:00,1.5084,1.50865,1.5084,1.5084,148700000.0
2009-12-01 01:48:00,1.5084,1.50855,1.50835,1.50855,192100000.0
2009-12-01 01:49:00,1.50855,1.5086,1.5084,1.50845,206500000.0
2009-12-01 01:50:00,1.50845,1.50855,1.5084,1.50845,198500000.0
2009-12-01 01:51:00,1.50845,1.50865,1.5084,1.5085,176900000.0
2009-12-01 01:52:00,1.50845,1.5086,1.50845,1.5086,189400000.0
2009-12-01 01:53:00,1.50855,1.5086,1.50845,1.5085,82500000.0
2009-12-01 01:54:00,1.5085,1.5085,1.50845,1.50845,11500000.0
2009-12-01 01:55:00,1.50845,1.50845,1.5084,1.50845,99400000.0
2009-12-01 01:56:00,1.50845,1.5086,1.5084,1.5085,230100000.0
2009-12-01 01:57:00,1.5085,1.5085,1.5084,1.50845,126700000.0
2009-12-01 01:58:00,1.50845,1.5085,1.50845,1.50845,41100000.0
2009-12-01 01:59:00,1.50845,1.50855,1.50845,1.5085,119800000.0
2009-12-01 02:00:00,1.5085,1.5086,1.5084,1.50845,194800000.0
2009-12-01 02:01:00,1.5085,1.5087,1.5084,1.50855,429200000.0
2009-12-01 02:02:00,1.50855,1.5088,1.50855,1.5087,195700000.0
2009-12-01 02:03:00,1.5087,1.5087,1.50855,1.5086,92100000.0
2009-12-01 02:04:00,1.50865,1.5087,1.50855,1.5086,148300000.0
2009-12-01 02:05:00,1.5086,1.50865,1.5086,1.5086,49600000.0
2009-12-01 02:06:00,1.50865,1.50865,1.50855,1.50855,146400000.0
2009-12-01 02:07:00,1.5086,1.50865,1.50845,1.50855,323900000.0
2009-12-01 02:08:00,1.50855,1.50865,1.50855,1.50865,27300000.0
2009-12-01 02:09:00,1.5086,1.50865,1.50855,1.5086,91600000.0
2009-12-01 02:10:00,1.5086,1.50865,1.5086,1.5086,50600000.0
2009-12-01 02:11:00,1.5086,1.50865,1.50855,1.50855,62100000.0
2009-12-01 02:12:00,1.5086,1.50865,1.5086,1.50865,75400000.0
2009-12-01 02:13:00,1.50865,1.5087,1.5086,1.50865,146900000.0
2009-12-01 02:14:00,1.50865,1.5087,1.50855,1.5086,70900000.0
2009-12-01 02:15:00,1.5086,1.50865,1.5086,1.5086,24500000.0
2009-12-01 02:16:00,1.50865,1.50865,1.50855,1.50855,32200000.0
2009-12-01 02:17:00,1.50855,1.5086,1.50855,1.50855,21300000.0
2009-12-01 02:18:00,1.50855,1.5086,1.50855,1.50855,17100000.0
2009-12-01 02:19:00,1.50855,1.50855,1.50855,1.50855,19400000.0
2009-12-01 02:20:00,1.5086,1.50865,1.50855,1.50855,29500000.0
2009-12-01 02:21:00,1.50855,1.5086,1.50855,1.50855,5000000.0
2009-12-01 02:22:00,1.5085,1.50865,1.5085,1.50855,53200000.0
2009-12-01 02:23:00,1.5085,1.50855,1.5085,1.5085,94200000.0
2009-12-01 02:24:00,1.5085,1.5086,1.5085,1.5086,206100000.0
2009-12-01 02:25:00,1.5086,1.5086,1.50855,1.5086,113100000.0
2009-12-01 02:26:00,1.5087,1.5087,1.5086,1.50865,76000000.0
2009-12-01 02:27:00,1.50865,1.50865,1.5086,1.5086,49000000.0
2009-12-01 02:28:00,1.5086,1.5086,1.50855,1.5086,16000000.0
2009-12-01 02:29:00,1.50865,1.5087,1.5086,1.5086,10000000.0
2009-12-01 02:30:00,1.5086,1.5087,1.5085,1.5087,46100000.0
2009-12-01 02:31:00,1.50865,1.5087,1.50855,1.50855,26700000.0
2009-12-01 02:32:00,1.5086,1.50875,1.50855,1.5086,68500000.0
2009-12-01 02:33:00,1.50865,1.50865,1.50855,1.50855,109100000.0
2009-12-01 02:34:00,1.5086,1.5086,1.50845,1.50855,234700000.0
2009-12-01 02:35:00,1.50855,1.5086,1.5084,1.5085,350999991.0
2009-12-01 02:36:00,1.50845,1.50855,1.50845,1.50845,110400000.0
2009-12-01 02:37:00,1.50845,1.5085,1.5083,1.5083,231200000.0
2009-12-01 02:38:00,1.5083,1.5084,1.5083,1.50835,133400000.0
2009-12-01 02:39:00,1.50835,1.5084,1.50835,1.5084,44000000.0
2009-12-01 02:40:00,1.5084,1.5084,1.50835,1.50835,42200000.0
2009-12-01 02:41:00,1.50835,1.5084,1.5083,1.50835,404390000.0
2009-12-01 02:42:00,1.5083,1.5084,1.5083,1.5083,222990000.0
2009-12-01 02:43:00,1.50835,1.5084,1.5083,1.50835,183700000.0
2009-12-01 02:44:00,1.50835,1.5084,1.5083,1.50835,104400000.0
2009-12-01 02:45:00,1.50835,1.5084,1.5083,1.50835,370500000.0
2009-12-01 02:46:00,1.50835,1.5085,1.5083,1.50845,285900000.0
2009-12-01 02:47:00,1.5084,1.5084,1.5084,1.5084,67500000.0
2009-12-01 02:48:00,1.5084,1.5084,1.5084,1.5084,43000000.0
2009-12-01 02:49:00,1.5084,1.5084,1.5084,1.5084,24000000.0
2009-12-01 02:50:00,1.50835,1.50855,1.50835,1.50835,129600000.0
2009-12-01 02:51:00,1.50835,1.5084,1.50835,1.50835,91000000.0
2009-12-01 02:52:00,1.50835,1.5084,1.50835,1.5084,13600000.0
2009-12-01 02:53:00,1.50835,1.5084,1.50835,1.50835,82700000.0
2009-12-01 02:54:00,1.50835,1.50845,1.5083,1.5083,374900000.0
2009-12-01 02:55:00,1.5083,1.5084,1.5083,1.5083,400500000.0
2009-12-01 02:56:00,1.5083,1.5084,1.5083,1.50835,277700000.0
2009-12-01 02:57:00,1.50835,1.5084,1.5083,1.5084,267499999.0
2009-12-01 02:58:00,1.5084,1.5084,1.5083,1.5083,158700000.0
2009-12-01 02:59:00,1.5083,1.5083,1.5083,1.5083,73500000.0
2009-12-01 03:00:00,1.5083,1.5084,1.5083,1.5083,136300000.0
2009-12-01 03:01:00,1.5083,1.50835,1.5083,1.50835,356900000.0
2009-12-01 03:02:00,1.50835,1.5084,1.5083,1.5084,231900000.0
2009-12-01 03:03:00,1.5084,1.5084,1.5083,1.5083,136800000.0
2009-12-01 03:04:00,1.5083,1.5084,1.5083,1.50835,150200000.0
2009-12-01 03:05:00,1.50835,1.50845,1.5083,1.5083,99400000.0
2009-12-01 03:06:00,1.5083,1.5084,1.5083,1.50835,149400000.0
2009-12-01 03:07:00,1.5083,1.50835,1.5083,1.50835,183400000.0
2009-12-01 03:08:00,1.5083,1.50845,1.5083,1.50845,333000000.0
2009-12-01 03:09:00,1.50845,1.50845,1.50835,1.5084,60200000.0
2009-12-01 03:10:00,1.5084,1.50845,1.5083,1.50835,60600000.0
2009-12-01 03:11:00,1.50835,1.50845,1.5083,1.50835,157600000.0
2009-12-01 03:12:00,1.5084,1.5084,1.5083,1.5084,109100000.0
2009-12-01 03:13:00,1.50835,1.5085,1.50835,1.5084,84900000.0
2009-12-01 03:14:00,1.5084,1.5085,1.5084,1.5085,37600000.0
2009-12-01 03:15:00,1.50845,1.5085,1.50835,1.5084,98500000.0
2009-12-01 03:16:00,1.50835,1.50855,1.5083,1.5084,174100000.0
2009-12-01 03:17:00,1.5084,1.5084,1.50835,1.50835,16000000.0
2009-12-01 03:18:00,1.50835,1.50835,1.50835,1.50835,13200000.0
2009-12-01 03:19:00,1.50835,1.50865,1.50835,1.50865,32100000.0
2009-12-01 03:20:00,1.50865,1.50865,1.50855,1.50865,73200000.0
2009-12-01 03:21:00,1.50865,1.50865,1.50865,1.50865,7200000.0
2009-12-01 03:22:00,1.50865,1.5087,1.50855,1.5086,92500000.0
2009-12-01 03:23:00,1.5086,1.50865,1.5086,1.50865,30400000.0
2009-12-01 03:24:00,1.5086,1.5087,1.5086,1.50865,131200000.0
2009-12-01 03:25:00,1.50865,1.50875,1.5086,1.50865,177199999.0
2009-12-01 03:26:00,1.50865,1.50875,1.5086,1.50865,473899998.0
2009-12-01 03:27:00,1.50865,1.50865,1.5086,1.50865,111200000.0
2009-12-01 03:28:00,1.50855,1.5087,1.50855,1.50865,96300000.0
2009-12-01 03:29:00,1.50865,1.5087,1.5086,1.50865,92600000.0
2009-12-01 03:30:00,1.50865,1.5087,1.5086,1.5087,66100000.0
2009-12-01 03:31:00,1.50865,1.50875,1.5086,1.5086,65800000.0
2009-12-01 03:32:00,1.5086,1.50865,1.5086,1.50865,83400000.0
2009-12-01 03:33:00,1.5086,1.50865,1.5086,1.5086,13600000.0
2009-12-01 03:34:00,1.50865,1.50865,1.5086,1.5086,12000000.0
2009-12-01 03:35:00,1.5086,1.50865,1.5086,1.5086,61700000.0
2009-12-01 03:36:00,1.50865,1.5087,1.50865,1.50865,142300000.0
2009-12-01 03:37:00,1.50865,1.50865,1.50865,1.50865,96200000.0
2009-12-01 03:38:00,1.50865,1.50865,1.50865,1.50865,52800000.0
2009-12-01 03:39:00,1.50865,1.50865,1.50865,1.50865,40800000.0
2009-12-01 03:40:00,1.50865,1.50865,1.5086,1.50865,26800000.0
2009-12-01 03:41:00,1.50865,1.5087,1.5086,1.50865,126900000.0
2009-12-01 03:42:00,1.50865,1.5087,1.50865,1.5087,217200000.0
2009-12-01 03:43:00,1.5087,1.50875,1.5086,1.5086,338700000.0
2009-12-01 03:44:00,1.5086,1.5087,1.50855,1.5086,170100000.0
2009-12-01 03:45:00,1.5086,1.5086,1.50855,1.5086,78400000.0
2009-12-01 03:46:00,1.5086,1.5086,1.5085,1.50855,180000000.0
2009-12-01 03:47:00,1.5085,1.5085,1.5084,1.5084,93200000.0
2009-12-01 03:48:00,1.5084,1.5084,1.5084,1.5084,70400000.0
2009-12-01 03:49:00,1.5084,1.5084,1.5084,1.5084,85300000.0
2009-12-01 03:50:00,1.5084,1.5084,1.5084,1.5084,41900000.0
2009-12-01 03:51:00,1.5084,1.5084,1.5084,1.5084,15600000.0
2009-12-01 03:52:00,1.5084,1.5084,1.5084,1.5084,10400000.0
2009-12-01 03:53:00,1.5084,1.5084,1.5084,1.5084,15600000.0
2009-12-01 03:54:00,1.5084,1.5084,1.5084,1.5084,9100000.0
2009-12-01 03:55:00,1.50797,1.50809,1.50786,1.50809,7000000.0
2009-12-01 03:56:00,1.50777,1.50802,1.50777,1.50802,30400000.0
2009-12-01 03:57:00,1.50799,1.508,1.50783,1.50783,23600000.0
2009-12-01 03:58:00,1.50808,1.50808,1.50788,1.50797,13000000.0
2009-12-01 03:59:00,1.5084,1.5084,1.5084,1.5084,14300000.0
2009-12-01 04:00:00,1.5084,1.5084,1.5084,1.5084,5200000.0
2009-12-01 04:01:00,1.5084,1.5084,1.5084,1.5084,5200000.0
2009-12-01 04:02:00,1.5084,1.5084,1.5084,1.5084,2600000.0
2009-12-01 04:03:00,1.5084,1.50845,1.5084,1.5084,53600000.0
2009-12-01 04:04:00,1.50845,1.5085,1.5084,1.50845,105450000.0
2009-12-01 04:05:00,1.50845,1.50845,1.5081,1.50815,170750000.0
2009-12-01 04:06:00,1.50815,1.5086,1.50815,1.5086,597200000.0
2009-12-01 04:07:00,1.50855,1.5086,1.50845,1.50855,366300000.0
2009-12-01 04:08:00,1.50855,1.5087,1.50845,1.5086,476400000.0
2009-12-01 04:09:00,1.50855,1.50875,1.50855,1.5086,240200000.0
2009-12-01 04:10:00,1.50875,1.50875,1.50855,1.50865,212900000.0
2009-12-01 04:11:00,1.50865,1.50875,1.5086,1.50865,129300000.0
2009-12-01 04:12:00,1.50865,1.50865,1.50855,1.5086,61600000.0
2009-12-01 04:13:00,1.5086,1.50865,1.50855,1.5086,39400000.0
2009-12-01 04:14:00,1.5086,1.50865,1.5085,1.5085,36200000.0
2009-12-01 04:15:00,1.5085,1.5086,1.50845,1.50855,114300000.0
2009-12-01 04:16:00,1.50855,1.5086,1.50845,1.5086,319099999.0
2009-12-01 04:17:00,1.50875,1.50885,1.50855,1.50865,864300002.0
2009-12-01 04:18:00,1.5087,1.5087,1.5086,1.5087,145300000.0
2009-12-01 04:19:00,1.5087,1.5087,1.50865,1.50865,186700000.0
2009-12-01 04:20:00,1.50865,1.5088,1.50865,1.50865,187200000.0
2009-12-01 04:21:00,1.5087,1.5087,1.5086,1.50865,107300000.0
2009-12-01 04:22:00,1.5087,1.5087,1.50865,1.50865,59000000.0
2009-12-01 04:23:00,1.5087,1.5087,1.5086,1.5086,123300000.0
2009-12-01 04:24:00,1.5086,1.50875,1.5086,1.5087,186500000.0
2009-12-01 04:25:00,1.5087,1.50875,1.5086,1.50865,254000000.0
2009-12-01 04:26:00,1.5087,1.50875,1.5086,1.50865,417500000.0
2009-12-01 04:27:00,1.50865,1.50875,1.5086,1.5087,110100000.0
2009-12-01 04:28:00,1.50865,1.50875,1.5086,1.50865,88700000.0
2009-12-01 04:29:00,1.50865,1.50875,1.5086,1.50865,135000000.0
2009-12-01 04:30:00,1.50865,1.50875,1.50855,1.5086,74300000.0
2009-12-01 04:31:00,1.5086,1.5087,1.5086,1.50865,142200000.0
2009-12-01 04:32:00,1.5087,1.5087,1.5086,1.50865,35400000.0
2009-12-01 04:33:00,1.5087,1.5087,1.5086,1.50865,50400000.0
2009-12-01 04:34:00,1.5087,1.5087,1.5086,1.5086,49400000.0
2009-12-01 04:35:00,1.50865,1.50865,1.50855,1.50855,25600000.0
2009-12-01 04:36:00,1.5086,1.5086,1.5085,1.50855,89200000.0
2009-12-01 04:37:00,1.5086,1.50865,1.50855,1.50855,124900000.0
2009-12-01 04:38:00,1.50855,1.5087,1.50845,1.50865,342100000.0
2009-12-01 04:39:00,1.50865,1.5087,1.5085,1.5085,146600000.0
2009-12-01 04:40:00,1.5085,1.5087,1.50845,1.50855,239400000.0
2009-12-01 04:41:00,1.50855,1.50875,1.50855,1.5087,181100000.0
2009-12-01 04:42:00,1.50875,1.50875,1.50855,1.5086,497200000.0
2009-12-01 04:43:00,1.50865,1.5087,1.5086,1.50865,243000000.0
2009-12-01 04:44:00,1.50865,1.50865,1.50855,1.5086,280200000.0
2009-12-01 04:45:00,1.5086,1.5086,1.5085,1.5086,111600000.0
2009-12-01 04:46:00,1.5086,1.5086,1.50855,1.5086,51400000.0
2009-12-01 04:47:00,1.5086,1.5087,1.50855,1.50865,64600000.0
2009-12-01 04:48:00,1.50865,1.50865,1.50865,1.50865,76800000.0
2009-12-01 04:49:00,1.50865,1.50865,1.50855,1.5086,120300000.0
2009-12-01 04:50:00,1.50855,1.50865,1.5084,1.5085,57100000.0
2009-12-01 04:51:00,1.50845,1.5085,1.50845,1.50845,77700000.0
2009-12-01 04:52:00,1.50845,1.50855,1.5084,1.50845,210200000.0
2009-12-01 04:53:00,1.50845,1.5085,1.50845,1.50845,62600000.0
2009-12-01 04:54:00,1.5085,1.5085,1.50825,1.5083,248700000.0
2009-12-01 04:55:00,1.5083,1.50835,1.50825,1.5083,69500000.0
2009-12-01 04:56:00,1.50825,1.5084,1.50825,1.50835,154800000.0
2009-12-01 04:57:00,1.50835,1.5084,1.5083,1.5084,171700000.0
2009-12-01 04:58:00,1.5084,1.5085,1.50835,1.5084,288400000.0
2009-12-01 04:59:00,1.5084,1.50855,1.5084,1.50855,253400000.0
2009-12-01 05:00:00,1.5085,1.5086,1.50845,1.5085,142700000.0
2009-12-01 05:01:00,1.50845,1.50855,1.50845,1.5085,68500000.0
2009-12-01 05:02:00,1.50845,1.5085,1.50845,1.50845,81600000.0
2009-12-01 05:03:00,1.50845,1.50855,1.50845,1.50845,141200000.0
2009-12-01 05:04:00,1.50845,1.50855,1.50845,1.5085,221000000.0
2009-12-01 05:05:00,1.50845,1.50855,1.5084,1.50845,307200000.0
2009-12-01 05:06:00,1.50845,1.50855,1.50845,1.50845,263400000.0
2009-12-01 05:07:00,1.50845,1.50855,1.5084,1.5084,218400000.0
2009-12-01 05:08:00,1.5084,1.5085,1.5084,1.50845,66500000.0
2009-12-01 05:09:00,1.50845,1.50855,1.50835,1.50835,93000000.0
2009-12-01 05:10:00,1.50835,1.50845,1.50835,1.50845,63600000.0
2009-12-01 05:11:00,1.5084,1.5084,1.50835,1.5084,75900000.0
2009-12-01 05:12:00,1.50835,1.5084,1.50835,1.50835,198800000.0
2009-12-01 05:13:00,1.5084,1.5085,1.5084,1.5085,30200000.0
2009-12-01 05:14:00,1.50845,1.5085,1.50845,1.5085,53800000.0
2009-12-01 05:15:00,1.5084,1.5085,1.5084,1.5084,233000000.0
2009-12-01 05:16:00,1.50845,1.5085,1.5083,1.50835,184100000.0
2009-12-01 05:17:00,1.50835,1.5084,1.50835,1.50835,97300000.0
2009-12-01 05:18:00,1.50835,1.50835,1.5083,1.5083,168800000.0
2009-12-01 05:19:00,1.5084,1.5084,1.50825,1.5083,220000000.0
2009-12-01 05:20:00,1.5083,1.50845,1.50825,1.5084,258100000.0
2009-12-01 05:21:00,1.50835,1.50845,1.5083,1.50835,163600000.0
2009-12-01 05:22:00,1.50835,1.50845,1.5083,1.5083,225000000.0
2009-12-01 05:23:00,1.5083,1.50845,1.5083,1.5083,115000000.0
2009-12-01 05:24:00,1.5083,1.5085,1.5083,1.50845,101400000.0
2009-12-01 05:25:00,1.5085,1.50855,1.50825,1.50825,108800000.0
2009-12-01 05:26:00,1.50825,1.5083,1.50825,1.50825,75100000.0
2009-12-01 05:27:00,1.50825,1.50835,1.50825,1.5083,106000000.0
2009-12-01 05:28:00,1.5083,1.50835,1.5083,1.5083,214300000.0
2009-12-01 05:29:00,1.50835,1.50835,1.50825,1.5083,67700000.0
2009-12-01 05:30:00,1.5083,1.5084,1.50825,1.5083,152000000.0
2009-12-01 05:31:00,1.5083,1.50835,1.508,1.50805,197100000.0
2009-12-01 05:32:00,1.50815,1.50815,1.50795,1.50805,187800000.0
2009-12-01 05:33:00,1.50805,1.50825,1.50795,1.5081,115000000.0
2009-12-01 05:34:00,1.5081,1.50825,1.50805,1.5082,170700000.0
2009-12-01 05:35:00,1.50825,1.50825,1.508,1.5082,121000000.0
2009-12-01 05:36:00,1.5082,1.50825,1.508,1.50815,134600000.0
2009-12-01 05:37:00,1.50815,1.50825,1.508,1.50805,120500000.0
2009-12-01 05:38:00,1.50805,1.50805,1.508,1.50805,48800000.0
2009-12-01 05:39:00,1.50805,1.50825,1.508,1.5081,114600000.0
2009-12-01 05:40:00,1.50815,1.5082,1.5078,1.5078,213900000.0
2009-12-01 05:41:00,1.50785,1.50795,1.50775,1.5079,245700000.0
2009-12-01 05:42:00,1.5079,1.5079,1.5078,1.50785,87300000.0
2009-12-01 05:43:00,1.5079,1.50805,1.50785,1.50795,248400000.0
2009-12-01 05:44:00,1.50795,1.50805,1.5079,1.50795,166400000.0
2009-12-01 05:45:00,1.50795,1.50795,1.5079,1.5079,169800000.0
2009-12-01 05:46:00,1.5079,1.5079,1.50785,1.50785,172200000.0
2009-12-01 05:47:00,1.50785,1.50795,1.5078,1.50785,139600000.0
2009-12-01 05:48:00,1.50785,1.50785,1.50785,1.50785,71300000.0
2009-12-01 05:49:00,1.50785,1.50805,1.5078,1.50795,276100000.0
2009-12-01 05:50:00,1.50795,1.50795,1.5079,1.5079,260100000.0
2009-12-01 05:51:00,1.5079,1.50795,1.50785,1.5079,106600000.0
2009-12-01 05:52:00,1.5079,1.50795,1.5079,1.5079,160000000.0
2009-12-01 05:53:00,1.50795,1.508,1.5079,1.50795,230300000.0
2009-12-01 05:54:00,1.50795,1.50795,1.5078,1.5079,176400000.0
2009-12-01 05:55:00,1.5079,1.50795,1.5079,1.50795,191600000.0
2009-12-01 05:56:00,1.50785,1.50785,1.50785,1.50785,82400000.0
2009-12-01 05:57:00,1.50785,1.5079,1.50785,1.50785,171200000.0
2009-12-01 05:58:00,1.50785,1.5079,1.50775,1.50775,192300000.0
2009-12-01 05:59:00,1.5078,1.5078,1.50775,1.5078,39800000.0
2009-12-01 06:00:00,1.5078,1.50785,1.50775,1.50785,113200000.0
2009-12-01 06:01:00,1.5078,1.5079,1.50775,1.5078,214600000.0
2009-12-01 06:02:00,1.50785,1.5079,1.50785,1.50785,124100000.0
2009-12-01 06:03:00,1.50785,1.5079,1.5078,1.50785,187400000.0
2009-12-01 06:04:00,1.50785,1.5079,1.50785,1.50785,93400000.0
2009-12-01 06:05:00,1.5078,1.5079,1.5078,1.50785,106400000.0
2009-12-01 06:06:00,1.50785,1.50785,1.5078,1.50785,97400000.0
2009-12-01 06:07:00,1.50785,1.50805,1.5078,1.50795,357900002.0
2009-12-01 06:08:00,1.50795,1.5082,1.5079,1.50805,314000000.0
2009-12-01 06:09:00,1.50805,1.5082,1.508,1.508,326800000.0
2009-12-01 06:10:00,1.508,1.50815,1.50795,1.50805,105500000.0
2009-12-01 06:11:00,1.508,1.50805,1.5079,1.5079,71700000.0
2009-12-01 06:12:00,1.5079,1.50795,1.5079,1.50795,161900000.0
2009-12-01 06:13:00,1.50795,1.50805,1.50795,1.50805,146300000.0
2009-12-01 06:14:00,1.508,1.5081,1.5079,1.508,292300000.0
2009-12-01 06:15:00,1.508,1.50805,1.50795,1.50805,169100000.0
2009-12-01 06:16:00,1.508,1.50825,1.50795,1.50815,129100000.0
2009-12-01 06:17:00,1.5081,1.50835,1.5081,1.50815,250300000.0
2009-12-01 06:18:00,1.5081,1.5082,1.508,1.5081,320199999.0
2009-12-01 06:19:00,1.5082,1.5082,1.50795,1.5081,180600000.0
2009-12-01 06:20:00,1.5081,1.50815,1.5081,1.5081,95300000.0
2009-12-01 06:21:00,1.5081,1.50815,1.5081,1.50815,90400000.0
2009-12-01 06:22:00,1.5081,1.50815,1.5081,1.5081,17800000.0
2009-12-01 06:23:00,1.5081,1.5081,1.5081,1.5081,17600000.0
2009-12-01 06:24:00,1.5081,1.50815,1.508,1.5081,125999999.0
2009-12-01 06:25:00,1.50805,1.50815,1.50805,1.5081,143800000.0
2009-12-01 06:26:00,1.50805,1.5082,1.50805,1.5082,202600000.0
2009-12-01 06:27:00,1.5082,1.5083,1.50815,1.5083,315000000.0
2009-12-01 06:28:00,1.5083,1.5084,1.50825,1.5083,400000004.0
2009-12-01 06:29:00,1.5083,1.5084,1.50825,1.5083,454900011.0
2009-12-01 06:30:00,1.5084,1.5084,1.5079,1.50795,189199998.0
2009-12-01 06:31:00,1.50795,1.50795,1.50775,1.5078,413500000.0
2009-12-01 06:32:00,1.5078,1.5078,1.50775,1.50775,69000000.0
2009-12-01 06:33:00,1.5078,1.50785,1.50775,1.5078,31300000.0
2009-12-01 06:34:00,1.5078,1.5079,1.5077,1.5077,354400000.0
2009-12-01 06:35:00,1.5077,1.5077,1.5077,1.5077,76400000.0
2009-12-01 06:36:00,1.5077,1.508,1.50765,1.508,98300000.0
2009-12-01 06:37:00,1.50805,1.50805,1.50795,1.508,71000000.0
2009-12-01 06:38:00,1.508,1.50805,1.50795,1.50805,54500000.0
2009-12-01 06:39:00,1.50805,1.50805,1.50795,1.508,28000000.0
2009-12-01 06:40:00,1.50795,1.50805,1.50785,1.50785,106700000.0
2009-12-01 06:41:00,1.50785,1.5079,1.50775,1.50785,221599999.0
2009-12-01 06:42:00,1.50785,1.50785,1.5078,1.5078,66400000.0
2009-12-01 06:43:00,1.5078,1.5078,1.50775,1.5078,56100000.0
2009-12-01 06:44:00,1.5078,1.5078,1.50775,1.5078,77800000.0
2009-12-01 06:45:00,1.5078,1.5078,1.50775,1.50775,83900000.0
2009-12-01 06:46:00,1.50775,1.5078,1.50775,1.5078,102000000.0
2009-12-01 06:47:00,1.5078,1.50785,1.50775,1.5078,66200000.0
2009-12-01 06:48:00,1.5078,1.5078,1.50775,1.50775,95500000.0
2009-12-01 06:49:00,1.5078,1.5079,1.50775,1.5079,51700000.0
2009-12-01 06:50:00,1.5079,1.5079,1.5078,1.5079,66600000.0
2009-12-01 06:51:00,1.5079,1.5079,1.5079,1.5079,12200000.0
2009-12-01 06:52:00,1.5079,1.5079,1.5079,1.5079,21300000.0
2009-12-01 06:53:00,1.5079,1.5079,1.5079,1.5079,11000000.0
2009-12-01 06:54:00,1.5079,1.5079,1.5079,1.5079,9200000.0
2009-12-01 06:55:00,1.5079,1.5079,1.5079,1.5079,13800000.0
2009-12-01 06:56:00,1.5079,1.5079,1.5079,1.5079,6000000.0
2009-12-01 06:57:00,1.5079,1.5079,1.5079,1.5079,41000000.0
2009-12-01 06:58:00,1.5079,1.5079,1.5079,1.5079,22900000.0
2009-12-01 06:59:00,1.5079,1.5079,1.5079,1.5079,47100000.0
2009-12-01 07:00:00,1.5079,1.508,1.5079,1.508,7400000.0
2009-12-01 07:01:00,1.50795,1.508,1.50795,1.508,2600000.0
2009-12-01 07:02:00,1.5079,1.508,1.5079,1.508,35000000.0
2009-12-01 07:03:00,1.508,1.508,1.50795,1.50795,42900000.0
2009-12-01 07:04:00,1.50795,1.508,1.5079,1.5079,39600000.0
2009-12-01 07:05:00,1.5079,1.50795,1.50785,1.50795,124400000.0
2009-12-01 07:06:00,1.50795,1.50805,1.5079,1.50795,377300000.0
2009-12-01 07:07:00,1.50795,1.50795,1.50785,1.5079,112800000.0
2009-12-01 07:08:00,1.5079,1.508,1.50785,1.50795,130700000.0
2009-12-01 07:09:00,1.50795,1.5085,1.50795,1.5084,303000000.0
2009-12-01 07:10:00,1.5083,1.50865,1.5083,1.50865,276400000.0
2009-12-01 07:11:00,1.50855,1.5088,1.5085,1.5088,274000000.0
2009-12-01 07:12:00,1.5087,1.50875,1.5086,1.50865,164400000.0
2009-12-01 07:13:00,1.50865,1.50865,1.5085,1.50855,109200000.0
2009-12-01 07:14:00,1.50855,1.50855,1.50835,1.50845,178700000.0
2009-12-01 07:15:00,1.5084,1.5086,1.5083,1.5086,461300000.0
2009-12-01 07:16:00,1.5086,1.5086,1.50835,1.50845,392800000.0
2009-12-01 07:17:00,1.50845,1.50855,1.50835,1.5084,328400000.0
2009-12-01 07:18:00,1.5084,1.50845,1.5082,1.50825,212799999.0
2009-12-01 07:19:00,1.50825,1.50825,1.50825,1.50825,75200000.0
2009-12-01 07:20:00,1.50825,1.50825,1.50815,1.50815,185600000.0
2009-12-01 07:21:00,1.50815,1.5082,1.50815,1.5082,224000000.0
2009-12-01 07:22:00,1.50825,1.50825,1.50815,1.50815,66400000.0
2009-12-01 07:23:00,1.50815,1.50815,1.508,1.508,188200000.0
2009-12-01 07:24:00,1.508,1.50805,1.50795,1.50805,131500000.0
2009-12-01 07:25:00,1.508,1.50805,1.50795,1.50795,76800000.0
2009-12-01 07:26:00,1.508,1.508,1.50795,1.50795,71300000.0
2009-12-01 07:27:00,1.5079,1.508,1.5079,1.508,34800000.0
2009-12-01 07:28:00,1.50805,1.50805,1.50805,1.50805,24000000.0
2009-12-01 07:29:00,1.508,1.50805,1.508,1.508,28800000.0
2009-12-01 07:30:00,1.508,1.5081,1.508,1.5081,21700000.0
2009-12-01 07:31:00,1.50805,1.5081,1.508,1.50805,42000000.0
2009-12-01 07:32:00,1.50805,1.50805,1.50805,1.50805,8200000.0
2009-12-01 07:33:00,1.50805,1.50805,1.50785,1.5079,140300000.0
2009-12-01 07:34:00,1.5079,1.5079,1.50785,1.50785,38400000.0
2009-12-01 07:35:00,1.5079,1.5079,1.50785,1.50785,12000000.0
2009-12-01 07:36:00,1.5079,1.5079,1.5078,1.5078,90500000.0
2009-12-01 07:37:00,1.50785,1.508,1.5078,1.50795,351000000.0
2009-12-01 07:38:00,1.50795,1.508,1.50785,1.50785,230400000.0
2009-12-01 07:39:00,1.50785,1.50795,1.5078,1.50785,89400000.0
2009-12-01 07:40:00,1.50785,1.50785,1.50775,1.50775,232300000.0
2009-12-01 07:41:00,1.50775,1.50785,1.5077,1.50775,453000000.0
2009-12-01 07:42:00,1.50775,1.50785,1.50775,1.50775,249100000.0
2009-12-01 07:43:00,1.50775,1.50785,1.50775,1.5078,107200000.0
2009-12-01 07:44:00,1.5078,1.50785,1.50775,1.5078,212700000.0
2009-12-01 07:45:00,1.50775,1.50785,1.50775,1.5078,116900000.0
2009-12-01 07:46:00,1.5078,1.50785,1.50775,1.50775,293899998.0
2009-12-01 07:47:00,1.50775,1.50785,1.50775,1.50785,133000000.0
2009-12-01 07:48:00,1.50785,1.50785,1.50775,1.50775,187500000.0
2009-12-01 07:49:00,1.5078,1.508,1.50775,1.508,285200000.0
2009-12-01 07:50:00,1.508,1.50815,1.50795,1.50805,209400000.0
2009-12-01 07:51:00,1.50805,1.50815,1.508,1.50805,95200000.0
2009-12-01 07:52:00,1.50805,1.50805,1.508,1.50805,142400000.0
2009-12-01 07:53:00,1.50805,1.50805,1.50785,1.5079,167700000.0
2009-12-01 07:54:00,1.50785,1.50795,1.50785,1.5079,269199999.0
2009-12-01 07:55:00,1.5079,1.5079,1.50785,1.5079,238100000.0
2009-12-01 07:56:00,1.5079,1.508,1.50785,1.508,418199999.0
2009-12-01 07:57:00,1.508,1.5081,1.5079,1.5079,196399998.0
2009-12-01 07:58:00,1.5079,1.5079,1.5077,1.5078,72000001.0
2009-12-01 07:59:00,1.5078,1.50785,1.5078,1.50785,132000000.0
2009-12-01 08:00:00,1.50785,1.50785,1.5078,1.50785,123400000.0
2009-12-01 08:01:00,1.50785,1.5079,1.5078,1.5079,141400000.0
2009-12-01 08:02:00,1.5079,1.5079,1.50785,1.50785,41600000.0
2009-12-01 08:03:00,1.50795,1.50795,1.50785,1.50785,20100000.0
2009-12-01 08:04:00,1.50785,1.50785,1.5078,1.50785,26400000.0
2009-12-01 08:05:00,1.50785,1.50795,1.5078,1.5079,298800000.0
2009-12-01 08:06:00,1.50785,1.5079,1.50785,1.50785,113600000.0
2009-12-01 08:07:00,1.50785,1.5079,1.5078,1.50785,114200000.0
2009-12-01 08:08:00,1.5079,1.5079,1.50775,1.5078,75900000.0
2009-12-01 08:09:00,1.5078,1.5078,1.5077,1.50775,124400000.0
2009-12-01 08:10:00,1.50775,1.5078,1.5077,1.5077,161500000.0
2009-12-01 08:11:00,1.5077,1.5078,1.5077,1.5078,28800000.0
2009-12-01 08:12:00,1.5078,1.5078,1.5078,1.5078,3200000.0
2009-12-01 08:13:00,1.5078,1.50785,1.5078,1.5078,24100000.0
2009-12-01 08:14:00,1.5078,1.5078,1.50775,1.50775,28800000.0
2009-12-01 08:15:00,1.5077,1.5078,1.5077,1.50775,62800000.0
2009-12-01 08:16:00,1.50775,1.5079,1.50765,1.5079,140000000.0
2009-12-01 08:17:00,1.5079,1.5079,1.50785,1.5079,124000000.0
2009-12-01 08:18:00,1.5079,1.5079,1.50785,1.50785,108400000.0
2009-12-01 08:19:00,1.50785,1.5079,1.50785,1.5079,35200000.0
2009-12-01 08:20:00,1.5079,1.5081,1.5079,1.50795,132400000.0
2009-12-01 08:21:00,1.508,1.508,1.50795,1.50795,199800000.0
2009-12-01 08:22:00,1.50795,1.50795,1.50795,1.50795,78000000.0
2009-12-01 08:23:00,1.50795,1.508,1.50795,1.508,20800000.0
2009-12-01 08:24:00,1.50805,1.5081,1.5079,1.50795,213000000.0
2009-12-01 08:25:00,1.50795,1.508,1.50795,1.508,177800000.0
2009-12-01 08:26:00,1.508,1.50805,1.50795,1.50805,222400000.0
2009-12-01 08:27:00,1.508,1.5081,1.50795,1.50805,96400000.0
2009-12-01 08:28:00,1.508,1.50805,1.50795,1.508,151700000.0
2009-12-01 08:29:00,1.508,1.50805,1.50795,1.50795,303200000.0
2009-12-01 08:30:00,1.50795,1.50805,1.50785,1.50805,321600001.0
2009-12-01 08:31:00,1.5081,1.50815,1.5079,1.508,228000000.0
2009-12-01 08:32:00,1.50795,1.50815,1.50785,1.50805,275200000.0
2009-12-01 08:33:00,1.50805,1.5081,1.50795,1.508,153000000.0
2009-12-01 08:34:00,1.50795,1.508,1.5079,1.50795,130700000.0
2009-12-01 08:35:00,1.50795,1.5081,1.50795,1.5081,356099999.0
2009-12-01 08:36:00,1.5081,1.5081,1.50795,1.508,305000001.0
2009-12-01 08:37:00,1.50795,1.50805,1.50795,1.508,226300000.0
2009-12-01 08:38:00,1.508,1.5081,1.5079,1.5079,476000000.0
2009-12-01 08:39:00,1.50785,1.50785,1.50775,1.5078,223800000.0
2009-12-01 08:40:00,1.5078,1.5079,1.5077,1.50775,205700000.0
2009-12-01 08:41:00,1.50775,1.50795,1.50765,1.50795,197400000.0
2009-12-01 08:42:00,1.5079,1.508,1.50785,1.50795,286700001.0
2009-12-01 08:43:00,1.508,1.50825,1.50795,1.50825,335100000.0
2009-12-01 08:44:00,1.5082,1.5083,1.508,1.5082,394900000.0
2009-12-01 08:45:00,1.5082,1.50825,1.50815,1.5082,204200000.0
2009-12-01 08:46:00,1.5082,1.50835,1.508,1.5082,364300000.0
2009-12-01 08:47:00,1.5082,1.5082,1.50795,1.50795,254100000.0
2009-12-01 08:48:00,1.508,1.5081,1.5079,1.50805,272299999.0
2009-12-01 08:49:00,1.50805,1.50805,1.5079,1.50795,135200000.0
2009-12-01 08:50:00,1.50795,1.50795,1.5079,1.5079,122000000.0
2009-12-01 08:51:00,1.5079,1.50795,1.5078,1.50785,245600000.0
2009-12-01 08:52:00,1.50785,1.5079,1.50785,1.50785,68200000.0
2009-12-01 08:53:00,1.5078,1.5079,1.5075,1.50785,376200001.0
2009-12-01 08:54:00,1.50785,1.5079,1.5077,1.50785,261000000.0
2009-12-01 08:55:00,1.5078,1.5079,1.5077,1.50775,194100000.0
2009-12-01 08:56:00,1.50765,1.5078,1.50745,1.50775,454099999.0
2009-12-01 08:57:00,1.50775,1.508,1.50775,1.5079,118800000.0
2009-12-01 08:58:00,1.5079,1.50815,1.5079,1.508,383800000.0
2009-12-01 08:59:00,1.508,1.5081,1.50795,1.50805,383800000.0
2009-12-01 09:00:00,1.5081,1.5082,1.508,1.50815,450300000.0
2009-12-01 09:01:00,1.50815,1.50825,1.508,1.508,454000000.0
2009-12-01 09:02:00,1.50805,1.5081,1.5078,1.508,388900000.0
2009-12-01 09:03:00,1.508,1.50815,1.5079,1.5079,658099995.0
2009-12-01 09:04:00,1.5079,1.5079,1.50765,1.5078,368099999.0
2009-12-01 09:05:00,1.5079,1.5079,1.50775,1.50785,296299999.0
2009-12-01 09:06:00,1.50785,1.50785,1.50765,1.5077,249600000.0
2009-12-01 09:07:00,1.5077,1.50775,1.50765,1.50775,289999999.0
2009-12-01 09:08:00,1.5078,1.5078,1.50765,1.5077,134200000.0
2009-12-01 09:09:00,1.5077,1.50775,1.5076,1.50765,279600000.0
2009-12-01 09:10:00,1.5077,1.50785,1.50755,1.5076,385800000.0
2009-12-01 09:11:00,1.5076,1.5076,1.5073,1.5073,222800000.0
2009-12-01 09:12:00,1.5073,1.5074,1.50725,1.5074,264200000.0
2009-12-01 09:13:00,1.5074,1.5075,1.5074,1.5075,159200001.0
2009-12-01 09:14:00,1.5075,1.5075,1.50735,1.5074,307000000.0
2009-12-01 09:15:00,1.5074,1.50745,1.50735,1.5074,283399999.0
2009-12-01 09:16:00,1.5074,1.5074,1.50735,1.5074,179600000.0
2009-12-01 09:17:00,1.5074,1.50745,1.50735,1.5074,134100000.0
2009-12-01 09:18:00,1.5074,1.50745,1.50735,1.5074,235600000.0
2009-12-01 09:19:00,1.5074,1.5074,1.50735,1.5074,130400000.0
2009-12-01 09:20:00,1.5074,1.50745,1.50735,1.5074,217600000.0
2009-12-01 09:21:00,1.5074,1.5074,1.50735,1.50735,176000000.0
2009-12-01 09:22:00,1.50735,1.5074,1.50735,1.5074,303300000.0
2009-12-01 09:23:00,1.5074,1.5074,1.50735,1.5074,271300000.0
2009-12-01 09:24:00,1.5074,1.50745,1.50735,1.5074,285600000.0
2009-12-01 09:25:00,1.5074,1.50745,1.5074,1.5074,145200000.0
2009-12-01 09:26:00,1.5074,1.50745,1.50735,1.50735,194300000.0
2009-12-01 09:27:00,1.50735,1.5075,1.50735,1.5075,195200000.0
2009-12-01 09:28:00,1.5075,1.5076,1.50745,1.50745,74400000.0
2009-12-01 09:29:00,1.50745,1.5075,1.5074,1.5075,205600000.0
2009-12-01 09:30:00,1.5075,1.5075,1.50745,1.5075,123600000.0
2009-12-01 09:31:00,1.5075,1.50755,1.50745,1.5075,211400000.0
2009-12-01 09:32:00,1.5075,1.50795,1.5075,1.50795,467800000.0
2009-12-01 09:33:00,1.50795,1.50795,1.50775,1.50795,617199998.0
2009-12-01 09:34:00,1.50795,1.50795,1.50775,1.5078,788399998.0
2009-12-01 09:35:00,1.50775,1.5078,1.50765,1.5077,700599997.0
2009-12-01 09:36:00,1.50775,1.5078,1.5077,1.5077,512200001.0
2009-12-01 09:37:00,1.5077,1.508,1.50755,1.508,427500001.0
2009-12-01 09:38:00,1.50805,1.50835,1.508,1.5082,706800000.0
2009-12-01 09:39:00,1.50815,1.5082,1.50805,1.5082,373000000.0
2009-12-01 09:40:00,1.5082,1.50835,1.5081,1.50835,232300001.0
2009-12-01 09:41:00,1.5084,1.5084,1.5081,1.5083,400200000.0
2009-12-01 09:42:00,1.5083,1.5083,1.50795,1.508,317900000.0
2009-12-01 09:43:00,1.508,1.50815,1.508,1.50805,329300000.0
2009-12-01 09:44:00,1.508,1.50805,1.508,1.50805,193399995.0
2009-12-01 09:45:00,1.50805,1.50825,1.508,1.5081,451599997.0
2009-12-01 09:46:00,1.50815,1.5085,1.5081,1.50835,768399995.0
2009-12-01 09:47:00,1.50835,1.50865,1.50835,1.50845,730599999.0
2009-12-01 09:48:00,1.50845,1.50845,1.50835,1.5084,387999999.0
2009-12-01 09:49:00,1.50845,1.5085,1.50825,1.50835,462199991.0
2009-12-01 09:50:00,1.50835,1.50845,1.50815,1.50825,503599999.0
2009-12-01 09:51:00,1.5082,1.50825,1.50805,1.50815,398500000.0
2009-12-01 09:52:00,1.50815,1.5082,1.50795,1.5081,190800000.0
2009-12-01 09:53:00,1.5081,1.5082,1.5081,1.5082,148100000.0
2009-12-01 09:54:00,1.5082,1.5082,1.5081,1.5082,250000001.0
2009-12-01 09:55:00,1.5082,1.50825,1.50815,1.5082,59800000.0
2009-12-01 09:56:00,1.5081,1.5082,1.5081,1.50815,183300000.0
2009-12-01 09:57:00,1.50815,1.5082,1.5081,1.50815,249000000.0
2009-12-01 09:58:00,1.5081,1.50815,1.50805,1.5081,134600000.0
2009-12-01 09:59:00,1.5081,1.50815,1.508,1.5081,377700000.0
2009-12-01 10:00:00,1.50805,1.50815,1.508,1.508,225500000.0
2009-12-01 10:01:00,1.508,1.50805,1.50795,1.508,213400000.0
2009-12-01 10:02:00,1.508,1.5081,1.50775,1.50795,697299999.0
2009-12-01 10:03:00,1.50795,1.50795,1.5078,1.5079,601199999.0
2009-12-01 10:04:00,1.5079,1.508,1.5079,1.508,258200000.0
2009-12-01 10:05:00,1.508,1.50805,1.5079,1.508,388700000.0
2009-12-01 10:06:00,1.508,1.508,1.5078,1.5078,358300000.0
2009-12-01 10:07:00,1.50785,1.50785,1.50755,1.50765,687199999.0
2009-12-01 10:08:00,1.50765,1.50775,1.50755,1.50775,540700000.0
2009-12-01 10:09:00,1.50775,1.5078,1.50765,1.50775,264000000.0
2009-12-01 10:10:00,1.5078,1.50785,1.5077,1.50785,253600000.0
2009-12-01 10:11:00,1.50785,1.5079,1.5078,1.50785,285900000.0
2009-12-01 10:12:00,1.50785,1.50785,1.5078,1.50785,151700000.0
2009-12-01 10:13:00,1.50785,1.5079,1.5078,1.50785,332200000.0
2009-12-01 10:14:00,1.50785,1.5081,1.50785,1.50805,296600000.0
2009-12-01 10:15:00,1.50805,1.50805,1.50795,1.50805,169200000.0
2009-12-01 10:16:00,1.50805,1.50815,1.508,1.50805,263100000.0
2009-12-01 10:17:00,1.50805,1.5082,1.508,1.508,361400000.0
2009-12-01 10:18:00,1.50805,1.5081,1.50795,1.508,382300000.0
2009-12-01 10:19:00,1.50805,1.50805,1.50785,1.5079,343400001.0
2009-12-01 10:20:00,1.5079,1.5079,1.50775,1.50785,446700000.0
2009-12-01 10:21:00,1.50785,1.5079,1.50775,1.5078,243500000.0
2009-12-01 10:22:00,1.5078,1.5078,1.50775,1.5078,278100000.0
2009-12-01 10:23:00,1.5078,1.5079,1.50775,1.50785,207600000.0
2009-12-01 10:24:00,1.50785,1.508,1.50785,1.508,171500000.0
2009-12-01 10:25:00,1.508,1.50805,1.50795,1.50795,400600000.0
2009-12-01 10:26:00,1.50795,1.50805,1.50795,1.508,133900000.0
2009-12-01 10:27:00,1.508,1.508,1.50795,1.508,148400000.0
2009-12-01 10:28:00,1.508,1.5081,1.508,1.50805,240000000.0
2009-12-01 10:29:00,1.5081,1.5081,1.50795,1.50805,387500001.0
2009-12-01 10:30:00,1.508,1.50805,1.50795,1.508,308600000.0
2009-12-01 10:31:00,1.508,1.50805,1.50795,1.508,196300000.0
2009-12-01 10:32:00,1.508,1.508,1.50795,1.508,193000000.0
2009-12-01 10:33:00,1.508,1.5081,1.508,1.50805,260100000.0
2009-12-01 10:34:00,1.50805,1.5081,1.50805,1.50805,842600000.0
2009-12-01 10:35:00,1.50805,1.50835,1.50805,1.50825,470400000.0
2009-12-01 10:36:00,1.5083,1.5085,1.50825,1.50835,531200001.0
2009-12-01 10:37:00,1.50835,1.5085,1.50815,1.50825,610299999.0
2009-12-01 10:38:00,1.50825,1.50825,1.50815,1.50825,532100002.0
2009-12-01 10:39:00,1.5082,1.50825,1.5081,1.5081,513599998.0
2009-12-01 10:40:00,1.5081,1.50825,1.50805,1.50815,502900000.0
2009-12-01 10:41:00,1.50815,1.50825,1.5081,1.5082,586099989.0
2009-12-01 10:42:00,1.5082,1.5082,1.50785,1.50785,435000000.0
2009-12-01 10:43:00,1.50785,1.50795,1.5078,1.5078,236600000.0
2009-12-01 10:44:00,1.50785,1.50785,1.50775,1.5078,227000000.0
2009-12-01 10:45:00,1.5078,1.50785,1.50765,1.50765,397100000.0
2009-12-01 10:46:00,1.5077,1.5079,1.50765,1.50775,497500000.0
2009-12-01 10:47:00,1.50775,1.5078,1.5076,1.5077,291000000.0
2009-12-01 10:48:00,1.5077,1.50775,1.5076,1.5076,227700001.0
2009-12-01 10:49:00,1.5076,1.50775,1.5076,1.5077,328300000.0
2009-12-01 10:50:00,1.5077,1.5077,1.5073,1.5074,334500000.0
2009-12-01 10:51:00,1.5074,1.5075,1.5071,1.5072,386200000.0
2009-12-01 10:52:00,1.5072,1.5073,1.50715,1.50725,139500000.0
2009-12-01 10:53:00,1.50725,1.50725,1.50705,1.50715,431900000.0
2009-12-01 10:54:00,1.50715,1.5072,1.507,1.50705,309500000.0
2009-12-01 10:55:00,1.50705,1.50705,1.50695,1.50705,364600000.0
2009-12-01 10:56:00,1.50705,1.50725,1.50705,1.50715,875999998.0
2009-12-01 10:57:00,1.50715,1.5072,1.507,1.50705,485800000.0
2009-12-01 10:58:00,1.5071,1.50725,1.5071,1.50715,348499997.0
2009-12-01 10:59:00,1.50715,1.5072,1.5071,1.50715,391599994.0
2009-12-01 11:00:00,1.50715,1.50735,1.50705,1.5073,575100001.0
2009-12-01 11:01:00,1.5073,1.5073,1.507,1.50705,621299998.0
2009-12-01 11:02:00,1.50705,1.5074,1.50705,1.5073,398800000.0
2009-12-01 11:03:00,1.5073,1.50735,1.50715,1.5073,634699995.0
2009-12-01 11:04:00,1.5073,1.5074,1.50725,1.5074,345299999.0
2009-12-01 11:05:00,1.5074,1.5074,1.5072,1.5072,400800000.0
2009-12-01 11:06:00,1.5072,1.50735,1.5072,1.5073,205800000.0
2009-12-01 11:07:00,1.50735,1.50735,1.5072,1.50725,154200000.0
2009-12-01 11:08:00,1.50725,1.5073,1.5071,1.50715,437799997.0
2009-12-01 11:09:00,1.50715,1.5072,1.50705,1.50715,530900001.0
2009-12-01 11:10:00,1.50715,1.50745,1.50715,1.50745,442700001.0
2009-12-01 11:11:00,1.50745,1.5075,1.5074,1.50745,293300000.0
2009-12-01 11:12:00,1.50745,1.50755,1.50745,1.50745,487700000.0
2009-12-01 11:13:00,1.50745,1.50755,1.5073,1.50735,300100000.0
2009-12-01 11:14:00,1.50735,1.50745,1.50725,1.5073,274600000.0
2009-12-01 11:15:00,1.50725,1.5074,1.50725,1.5074,211600000.0
2009-12-01 11:16:00,1.50735,1.5075,1.50735,1.50745,206500000.0
2009-12-01 11:17:00,1.50745,1.5075,1.5074,1.5075,99200000.0
2009-12-01 11:18:00,1.5075,1.5076,1.5075,1.5076,269900000.0
2009-12-01 11:19:00,1.50755,1.50765,1.50755,1.5076,344700000.0
2009-12-01 11:20:00,1.5076,1.5076,1.50755,1.5076,183800000.0
2009-12-01 11:21:00,1.5076,1.50765,1.50755,1.5076,253700000.0
2009-12-01 11:22:00,1.5076,1.5076,1.50755,1.5076,274900000.0
2009-12-01 11:23:00,1.5076,1.50765,1.5076,1.5076,154500000.0
2009-12-01 11:24:00,1.5076,1.5076,1.5076,1.5076,91400000.0
2009-12-01 11:25:00,1.5076,1.5076,1.50735,1.50745,297100000.0
2009-12-01 11:26:00,1.50745,1.5075,1.50735,1.5074,486000001.0
2009-12-01 11:27:00,1.5074,1.50745,1.50735,1.50745,385100000.0
2009-12-01 11:28:00,1.5074,1.50745,1.5074,1.5074,228300000.0
2009-12-01 11:29:00,1.5074,1.50745,1.5074,1.5074,124200000.0
2009-12-01 11:30:00,1.5074,1.50745,1.50735,1.50735,348999999.0
2009-12-01 11:31:00,1.50735,1.50735,1.5073,1.5073,441400000.0
2009-12-01 11:32:00,1.5073,1.5074,1.5072,1.5072,364000000.0
2009-12-01 11:33:00,1.5072,1.50725,1.5071,1.5072,461500000.0
2009-12-01 11:34:00,1.5072,1.50735,1.5072,1.5073,476800000.0
2009-12-01 11:35:00,1.5073,1.5073,1.5072,1.5072,125799999.0
2009-12-01 11:36:00,1.5072,1.5074,1.50715,1.5074,381000000.0
2009-12-01 11:37:00,1.5074,1.5074,1.5072,1.5073,428199997.0
2009-12-01 11:38:00,1.5073,1.5074,1.50725,1.50725,280100000.0
2009-12-01 11:39:00,1.50725,1.50735,1.5072,1.50725,376299997.0
2009-12-01 11:40:00,1.5072,1.50735,1.5072,1.5072,377599999.0
2009-12-01 11:41:00,1.50725,1.50745,1.50725,1.50735,496900000.0
2009-12-01 11:42:00,1.50735,1.50735,1.5073,1.50735,209800000.0
2009-12-01 11:43:00,1.50735,1.5075,1.50735,1.5074,255500000.0
2009-12-01 11:44:00,1.5074,1.50745,1.50735,1.5074,176100000.0
2009-12-01 11:45:00,1.5074,1.5074,1.50735,1.5074,256400001.0
2009-12-01 11:46:00,1.50745,1.50745,1.50725,1.50725,276199999.0
2009-12-01 11:47:00,1.50725,1.50755,1.50725,1.50745,220799999.0
2009-12-01 11:48:00,1.50745,1.5075,1.50745,1.5075,68200000.0
2009-12-01 11:49:00,1.5075,1.50755,1.50745,1.50755,291300000.0
2009-12-01 11:50:00,1.50755,1.50755,1.5074,1.50745,138899999.0
2009-12-01 11:51:00,1.50745,1.50755,1.5074,1.50745,107200000.0
2009-12-01 11:52:00,1.50745,1.50745,1.5073,1.5074,108100000.0
2009-12-01 11:53:00,1.5074,1.5075,1.50735,1.50745,114200000.0
2009-12-01 11:54:00,1.50745,1.5075,1.50725,1.50735,296400001.0
2009-12-01 11:55:00,1.50735,1.50735,1.5072,1.50725,208400000.0
2009-12-01 11:56:00,1.50725,1.50725,1.5071,1.50725,331400000.0
2009-12-01 11:57:00,1.5073,1.50735,1.5072,1.5073,299000000.0
2009-12-01 11:58:00,1.5073,1.50735,1.5072,1.5073,340500000.0
2009-12-01 11:59:00,1.50725,1.50745,1.50725,1.50725,151200000.0
2009-12-01 12:00:00,1.50725,1.5073,1.50715,1.50715,317300000.0
2009-12-01 12:01:00,1.5072,1.5072,1.50705,1.50705,408099998.0
2009-12-01 12:02:00,1.5071,1.5071,1.507,1.5071,405200001.0
2009-12-01 12:03:00,1.5071,1.5072,1.5071,1.5072,69900000.0
2009-12-01 12:04:00,1.5072,1.5073,1.5071,1.5072,165800000.0
2009-12-01 12:05:00,1.5072,1.50735,1.5071,1.50735,110400000.0
2009-12-01 12:06:00,1.50735,1.50735,1.5072,1.5072,129400000.0
2009-12-01 12:07:00,1.5072,1.50755,1.5072,1.50755,204300000.0
2009-12-01 12:08:00,1.50755,1.5076,1.50745,1.5075,256700000.0
2009-12-01 12:09:00,1.5075,1.50755,1.50745,1.50745,483200000.0
2009-12-01 12:10:00,1.50745,1.50755,1.50745,1.50755,264700000.0
2009-12-01 12:11:00,1.50755,1.5076,1.5075,1.50755,77200000.0
2009-12-01 12:12:00,1.50755,1.50755,1.50745,1.50745,146000000.0
2009-12-01 12:13:00,1.5075,1.50755,1.50735,1.5074,547899997.0
2009-12-01 12:14:00,1.5074,1.50745,1.50735,1.5074,58000000.0
2009-12-01 12:15:00,1.50735,1.50745,1.50735,1.50735,315300000.0
2009-12-01 12:16:00,1.50735,1.50735,1.5073,1.50735,133500000.0
2009-12-01 12:17:00,1.50735,1.50735,1.5072,1.50725,104000000.0
2009-12-01 12:18:00,1.50725,1.50735,1.5072,1.50725,120000000.0
2009-12-01 12:19:00,1.50725,1.5073,1.5072,1.50725,169500000.0
2009-12-01 12:20:00,1.50725,1.5073,1.5072,1.5073,120500000.0
2009-12-01 12:21:00,1.5073,1.5073,1.50725,1.50725,187900000.0
2009-12-01 12:22:00,1.50725,1.50725,1.50715,1.50725,135400000.0
2009-12-01 12:23:00,1.50725,1.50735,1.50715,1.5072,237600000.0
2009-12-01 12:24:00,1.5072,1.50725,1.5072,1.50725,189400000.0
2009-12-01 12:25:00,1.50725,1.50725,1.50715,1.5072,301500000.0
2009-12-01 12:26:00,1.5072,1.50725,1.5072,1.5072,150400000.0
2009-12-01 12:27:00,1.5072,1.50725,1.50715,1.5072,126500000.0
2009-12-01 12:28:00,1.5072,1.50725,1.5071,1.5071,415300000.0
2009-12-01 12:29:00,1.5071,1.5071,1.50695,1.507,505299999.0
2009-12-01 12:30:00,1.507,1.5071,1.50695,1.5071,612500000.0
2009-12-01 12:31:00,1.5071,1.5072,1.50705,1.5072,240400000.0
2009-12-01 12:32:00,1.5072,1.5073,1.50715,1.50725,116500000.0
2009-12-01 12:33:00,1.5073,1.5074,1.5072,1.50725,119800000.0
2009-12-01 12:34:00,1.5073,1.5073,1.50715,1.50725,79100000.0
2009-12-01 12:35:00,1.5072,1.50725,1.5072,1.5072,158000000.0
2009-12-01 12:36:00,1.5072,1.50725,1.50715,1.5072,139600000.0
2009-12-01 12:37:00,1.5072,1.50725,1.5072,1.5072,73000000.0
2009-12-01 12:38:00,1.5072,1.50725,1.5072,1.5072,126000000.0
2009-12-01 12:39:00,1.5072,1.5073,1.50715,1.50725,262900000.0
2009-12-01 12:40:00,1.5072,1.50725,1.5072,1.50725,73000000.0
2009-12-01 12:41:00,1.50725,1.5073,1.50715,1.5073,192400000.0
2009-12-01 12:42:00,1.50725,1.5078,1.50725,1.5078,172600000.0
2009-12-01 12:43:00,1.5078,1.5079,1.50765,1.5077,200600000.0
2009-12-01 12:44:00,1.5078,1.50785,1.5077,1.5078,393100000.0
2009-12-01 12:45:00,1.50785,1.508,1.50775,1.50795,362000000.0
2009-12-01 12:46:00,1.508,1.508,1.5078,1.5079,335699998.0
2009-12-01 12:47:00,1.5079,1.50805,1.5078,1.50805,394000000.0
2009-12-01 12:48:00,1.50805,1.50805,1.5079,1.508,301799999.0
2009-12-01 12:49:00,1.508,1.50805,1.50775,1.5079,740899998.0
2009-12-01 12:50:00,1.50795,1.508,1.5078,1.50785,594500000.0
2009-12-01 12:51:00,1.50785,1.50795,1.5077,1.50785,757699996.0
2009-12-01 12:52:00,1.50785,1.5079,1.5078,1.5079,561400002.0
2009-12-01 12:53:00,1.5079,1.50795,1.50785,1.50795,319500000.0
2009-12-01 12:54:00,1.50795,1.50815,1.50785,1.50805,401499999.0
2009-12-01 12:55:00,1.5081,1.50815,1.50795,1.5081,447700001.0
2009-12-01 12:56:00,1.5081,1.50815,1.50805,1.50815,329700000.0
2009-12-01 12:57:00,1.50805,1.50815,1.50805,1.50815,125400000.0
2009-12-01 12:58:00,1.50815,1.50825,1.5081,1.5082,482000000.0
2009-12-01 12:59:00,1.50825,1.5083,1.50815,1.5082,398600000.0
2009-12-01 13:00:00,1.5082,1.5087,1.50815,1.5086,475000000.0
2009-12-01 13:01:00,1.5086,1.50865,1.50845,1.50845,333700000.0
2009-12-01 13:02:00,1.50845,1.5085,1.5083,1.5085,272600000.0
2009-12-01 13:03:00,1.50845,1.50845,1.5083,1.50835,206800000.0
2009-12-01 13:04:00,1.50835,1.5085,1.5083,1.5084,179400000.0
2009-12-01 13:05:00,1.50845,1.50865,1.5084,1.5086,160700000.0
2009-12-01 13:06:00,1.50855,1.50875,1.50855,1.50875,1223699993.0
2009-12-01 13:07:00,1.5088,1.50895,1.5086,1.50895,1377899979.0
2009-12-01 13:08:00,1.509,1.509,1.50875,1.5088,338399997.0
2009-12-01 13:09:00,1.50885,1.5089,1.50865,1.50875,332600003.0
2009-12-01 13:10:00,1.50875,1.5088,1.5087,1.5087,139800000.0
2009-12-01 13:11:00,1.5087,1.50875,1.50845,1.50865,486500001.0
2009-12-01 13:12:00,1.50865,1.5087,1.5086,1.5087,217400001.0
2009-12-01 13:13:00,1.50875,1.5088,1.5087,1.5088,344300005.0
2009-12-01 13:14:00,1.50875,1.50895,1.50865,1.50885,440400004.0
2009-12-01 13:15:00,1.50885,1.50915,1.5088,1.509,421700001.0
2009-12-01 13:16:00,1.509,1.5091,1.5089,1.509,440900000.0
2009-12-01 13:17:00,1.5089,1.5089,1.5087,1.5087,345499997.0
2009-12-01 13:18:00,1.5087,1.5088,1.50865,1.5087,453799998.0
2009-12-01 13:19:00,1.5087,1.5088,1.50865,1.5087,710599998.0
2009-12-01 13:20:00,1.5087,1.5088,1.50865,1.5088,298400000.0
2009-12-01 13:21:00,1.5088,1.5088,1.5087,1.5087,535600000.0
2009-12-01 13:22:00,1.5087,1.50875,1.5087,1.5087,180600000.0
2009-12-01 13:23:00,1.5087,1.50875,1.50865,1.50865,239800000.0
2009-12-01 13:24:00,1.50865,1.50875,1.5086,1.50875,376200001.0
2009-12-01 13:25:00,1.50875,1.5088,1.5087,1.5087,300299997.0
2009-12-01 13:26:00,1.5087,1.5087,1.50865,1.50865,152600000.0
2009-12-01 13:27:00,1.50865,1.50875,1.50865,1.5087,302799999.0
2009-12-01 13:28:00,1.5087,1.50875,1.5087,1.50875,121800000.0
2009-12-01 13:29:00,1.5087,1.5087,1.5086,1.50865,239600000.0
2009-12-01 13:30:00,1.50865,1.50865,1.50865,1.50865,172200000.0
2009-12-01 13:31:00,1.50865,1.50865,1.5086,1.50865,456299999.0
2009-12-01 13:32:00,1.50865,1.5087,1.50855,1.5086,478800000.0
2009-12-01 13:33:00,1.5086,1.50865,1.50855,1.5086,225800000.0
2009-12-01 13:34:00,1.5086,1.50865,1.50855,1.5086,306100000.0
2009-12-01 13:35:00,1.50855,1.50865,1.5085,1.50855,417900000.0
2009-12-01 13:36:00,1.5085,1.5086,1.5085,1.5085,213200000.0
2009-12-01 13:37:00,1.5085,1.5086,1.5085,1.5085,232900000.0
2009-12-01 13:38:00,1.5085,1.50855,1.50845,1.5085,276500001.0
2009-12-01 13:39:00,1.5085,1.5085,1.50845,1.50845,281000000.0
2009-12-01 13:40:00,1.50845,1.50855,1.5084,1.50855,357900000.0
2009-12-01 13:41:00,1.5085,1.50855,1.50845,1.50855,417900000.0
2009-12-01 13:42:00,1.50855,1.50855,1.5085,1.5085,216500000.0
2009-12-01 13:43:00,1.5085,1.5085,1.50845,1.5085,270999999.0
2009-12-01 13:44:00,1.50845,1.5086,1.50845,1.50855,458400000.0
2009-12-01 13:45:00,1.5085,1.5086,1.5085,1.50855,175700000.0
2009-12-01 13:46:00,1.50855,1.50855,1.50855,1.50855,89000000.0
2009-12-01 13:47:00,1.50855,1.5086,1.5085,1.5085,552600000.0
2009-12-01 13:48:00,1.5085,1.50855,1.5085,1.5085,295599999.0
2009-12-01 13:49:00,1.5085,1.50855,1.50845,1.5085,495600000.0
2009-12-01 13:50:00,1.50845,1.50855,1.50845,1.5085,171400000.0
2009-12-01 13:51:00,1.5085,1.5085,1.5085,1.5085,62400000.0
2009-12-01 13:52:00,1.5085,1.5085,1.50835,1.50835,247900000.0
2009-12-01 13:53:00,1.50835,1.5084,1.50825,1.5084,341000000.0
2009-12-01 13:54:00,1.50835,1.5084,1.50835,1.5084,105600000.0
2009-12-01 13:55:00,1.5084,1.5084,1.50825,1.5083,385100000.0
2009-12-01 13:56:00,1.5083,1.50835,1.50825,1.5083,430399998.0
2009-12-01 13:57:00,1.50825,1.5083,1.50825,1.50825,416900000.0
2009-12-01 13:58:00,1.5083,1.5083,1.50825,1.5083,224000000.0
2009-12-01 13:59:00,1.5083,1.5083,1.50795,1.50795,480699997.0
2009-12-01 14:00:00,1.50795,1.5081,1.5078,1.5078,500100000.0
2009-12-01 14:01:00,1.5078,1.50785,1.50775,1.5078,354700000.0
2009-12-01 14:02:00,1.5078,1.50785,1.50765,1.5078,139900000.0
2009-12-01 14:03:00,1.5078,1.5078,1.5076,1.5076,589100000.0
2009-12-01 14:04:00,1.5076,1.5076,1.50745,1.5075,530600000.0
2009-12-01 14:05:00,1.5075,1.50765,1.5075,1.5076,350500000.0
2009-12-01 14:06:00,1.5076,1.5078,1.5076,1.5077,444599999.0
2009-12-01 14:07:00,1.50775,1.50775,1.50765,1.5077,340300000.0
2009-12-01 14:08:00,1.5077,1.5078,1.5076,1.5078,533400000.0
2009-12-01 14:09:00,1.5078,1.5078,1.50775,1.5078,81300000.0
2009-12-01 14:10:00,1.5078,1.5079,1.50775,1.50785,318900000.0
2009-12-01 14:11:00,1.50785,1.50785,1.5077,1.5077,217300000.0
2009-12-01 14:12:00,1.5077,1.50775,1.5077,1.50775,55200000.0
2009-12-01 14:13:00,1.50775,1.50775,1.50775,1.50775,88900000.0
2009-12-01 14:14:00,1.50775,1.50775,1.5077,1.50775,99800002.0
2009-12-01 14:15:00,1.50785,1.50785,1.5077,1.5077,279600000.0
2009-12-01 14:16:00,1.5077,1.50775,1.5077,1.50775,243200000.0
2009-12-01 14:17:00,1.50775,1.50785,1.50775,1.5078,173900000.0
2009-12-01 14:18:00,1.5078,1.50785,1.5077,1.50775,295900000.0
2009-12-01 14:19:00,1.50775,1.5078,1.50775,1.5078,346499997.0
2009-12-01 14:20:00,1.5078,1.50785,1.50765,1.5077,355200000.0
2009-12-01 14:21:00,1.5077,1.5077,1.5076,1.5076,613700000.0
2009-12-01 14:22:00,1.5076,1.50765,1.5076,1.5076,305800000.0
2009-12-01 14:23:00,1.5076,1.50775,1.5075,1.50755,407299999.0
2009-12-01 14:24:00,1.50755,1.50765,1.50755,1.5076,360600000.0
2009-12-01 14:25:00,1.5076,1.5077,1.50755,1.5076,239500000.0
2009-12-01 14:26:00,1.50755,1.50755,1.50755,1.50755,97000000.0
2009-12-01 14:27:00,1.50755,1.5076,1.50755,1.5076,260200000.0
2009-12-01 14:28:00,1.5076,1.5076,1.50755,1.5076,148600000.0
2009-12-01 14:29:00,1.5076,1.5077,1.50755,1.5077,340900000.0
2009-12-01 14:30:00,1.5077,1.5078,1.50765,1.50775,251600001.0
2009-12-01 14:31:00,1.50775,1.50795,1.50775,1.5079,528699996.0
2009-12-01 14:32:00,1.50795,1.508,1.50785,1.50795,381400001.0
2009-12-01 14:33:00,1.50795,1.50805,1.50795,1.508,116200000.0
2009-12-01 14:34:00,1.508,1.508,1.50795,1.508,166700000.0
2009-12-01 14:35:00,1.508,1.50815,1.508,1.50815,662100001.0
2009-12-01 14:36:00,1.50815,1.50815,1.508,1.50815,502700001.0
2009-12-01 14:37:00,1.50815,1.50815,1.50815,1.50815,282200000.0
2009-12-01 14:38:00,1.50815,1.5082,1.5081,1.50815,319600000.0
2009-12-01 14:39:00,1.50815,1.5083,1.5081,1.5082,207100000.0
2009-12-01 14:40:00,1.5082,1.50825,1.5082,1.5082,117300000.0
2009-12-01 14:41:00,1.5082,1.50825,1.5081,1.50815,215000000.0
2009-12-01 14:42:00,1.50815,1.5082,1.50815,1.5082,201400000.0
2009-12-01 14:43:00,1.5082,1.5082,1.50815,1.5082,110000000.0
2009-12-01 14:44:00,1.50815,1.50815,1.50815,1.50815,97500000.0
2009-12-01 14:45:00,1.50815,1.50825,1.50815,1.5082,139200000.0
2009-12-01 14:46:00,1.5082,1.5082,1.50815,1.5082,90100000.0
2009-12-01 14:47:00,1.5082,1.5082,1.50805,1.5081,356600000.0
2009-12-01 14:48:00,1.50815,1.50815,1.50805,1.5081,488700000.0
2009-12-01 14:49:00,1.5081,1.50815,1.5081,1.5081,364500000.0
2009-12-01 14:50:00,1.5081,1.5081,1.50805,1.5081,232700000.0
2009-12-01 14:51:00,1.50815,1.5082,1.5081,1.5081,349500000.0
2009-12-01 14:52:00,1.5081,1.5081,1.5081,1.5081,112900000.0
2009-12-01 14:53:00,1.5081,1.50815,1.50805,1.50815,333699999.0
2009-12-01 14:54:00,1.5081,1.50815,1.5081,1.50815,255100000.0
2009-12-01 14:55:00,1.50815,1.50815,1.50815,1.50815,256300000.0
2009-12-01 14:56:00,1.5081,1.50815,1.5081,1.5081,100800000.0
2009-12-01 14:57:00,1.5081,1.5082,1.5081,1.5082,52000000.0
2009-12-01 14:58:00,1.5082,1.5082,1.50815,1.50815,64800000.0
2009-12-01 14:59:00,1.50815,1.50815,1.50805,1.50805,80000000.0
2009-12-01 15:00:00,1.50805,1.50815,1.50805,1.50805,289600000.0
2009-12-01 15:01:00,1.50805,1.5081,1.50805,1.5081,127400000.0
2009-12-01 15:02:00,1.5081,1.50815,1.5079,1.50805,169700000.0
2009-12-01 15:03:00,1.50805,1.50805,1.50795,1.50795,117600000.0
2009-12-01 15:04:00,1.50795,1.508,1.5079,1.50795,204400000.0
2009-12-01 15:05:00,1.50795,1.50805,1.5079,1.508,228900000.0
2009-12-01 15:06:00,1.508,1.508,1.5079,1.50795,103900000.0
2009-12-01 15:07:00,1.508,1.50805,1.508,1.50805,123400000.0
2009-12-01 15:08:00,1.50805,1.50805,1.50795,1.50805,81600000.0
2009-12-01 15:09:00,1.50805,1.50805,1.50805,1.50805,32000000.0
2009-12-01 15:10:00,1.50805,1.50825,1.50805,1.50815,367000000.0
2009-12-01 15:11:00,1.50815,1.50815,1.50805,1.50805,508600000.0
2009-12-01 15:12:00,1.50805,1.50815,1.50795,1.50795,458600000.0
2009-12-01 15:13:00,1.50795,1.508,1.50785,1.50785,317400000.0
2009-12-01 15:14:00,1.50785,1.50795,1.50775,1.50775,253400000.0
2009-12-01 15:15:00,1.5078,1.5078,1.5077,1.5077,337800000.0
2009-12-01 15:16:00,1.50775,1.5078,1.50765,1.5077,483000002.0
2009-12-01 15:17:00,1.50765,1.50775,1.5076,1.5077,824600001.0
2009-12-01 15:18:00,1.5077,1.5078,1.5077,1.5077,451600000.0
2009-12-01 15:19:00,1.5077,1.5078,1.50765,1.50775,363700000.0
2009-12-01 15:20:00,1.5077,1.50785,1.5077,1.50775,615100000.0
2009-12-01 15:21:00,1.5078,1.5078,1.5077,1.5077,190400000.0
2009-12-01 15:22:00,1.5077,1.5081,1.5077,1.50795,727000000.0
2009-12-01 15:23:00,1.5079,1.50795,1.50785,1.50785,747900000.0
2009-12-01 15:24:00,1.50785,1.5079,1.5078,1.50785,274600000.0
2009-12-01 15:25:00,1.5078,1.5079,1.5078,1.5078,319700000.0
2009-12-01 15:26:00,1.50785,1.50795,1.50775,1.5079,429300000.0
2009-12-01 15:27:00,1.5079,1.50825,1.5079,1.5082,496100000.0
2009-12-01 15:28:00,1.5082,1.5082,1.50815,1.5082,159700000.0
2009-12-01 15:29:00,1.5082,1.50825,1.50815,1.5082,295800000.0
2009-12-01 15:30:00,1.5082,1.5083,1.50815,1.5082,542000001.0
2009-12-01 15:31:00,1.5082,1.5083,1.5082,1.50825,586800000.0
2009-12-01 15:32:00,1.50825,1.50825,1.50815,1.5082,416800000.0
2009-12-01 15:33:00,1.50825,1.5083,1.5082,1.5083,386200000.0
2009-12-01 15:34:00,1.5083,1.50835,1.5083,1.5083,434700000.0
2009-12-01 15:35:00,1.5083,1.50835,1.50825,1.50825,421700000.0
2009-12-01 15:36:00,1.50825,1.50835,1.5082,1.50835,251000000.0
2009-12-01 15:37:00,1.5084,1.50845,1.5083,1.5084,564700000.0
2009-12-01 15:38:00,1.5084,1.5087,1.5083,1.5086,565400001.0
2009-12-01 15:39:00,1.50865,1.5089,1.50855,1.50885,762800001.0
2009-12-01 15:40:00,1.5088,1.5089,1.50865,1.5087,1213399997.0
2009-12-01 15:41:00,1.50875,1.50895,1.50865,1.50885,1461800000.0
2009-12-01 15:42:00,1.5089,1.50905,1.50875,1.509,630099998.0
2009-12-01 15:43:00,1.509,1.50905,1.5088,1.5089,374400000.0
2009-12-01 15:44:00,1.5089,1.509,1.5088,1.5089,600800001.0
2009-12-01 15:45:00,1.5089,1.509,1.5089,1.5089,304100000.0
2009-12-01 15:46:00,1.5089,1.509,1.50885,1.5089,181800000.0
2009-12-01 15:47:00,1.5089,1.50895,1.5088,1.50885,250400000.0
2009-12-01 15:48:00,1.50885,1.50885,1.5086,1.5086,478200000.0
2009-12-01 15:49:00,1.50865,1.50875,1.50855,1.5086,606000000.0
2009-12-01 15:50:00,1.50855,1.50875,1.5085,1.5086,433000000.0
2009-12-01 15:51:00,1.5086,1.5088,1.5086,1.5088,231200000.0
2009-12-01 15:52:00,1.50885,1.50895,1.5087,1.50895,441600001.0
2009-12-01 15:53:00,1.50895,1.5091,1.50895,1.50905,198500000.0
2009-12-01 15:54:00,1.50905,1.5091,1.50895,1.50905,257000000.0
2009-12-01 15:55:00,1.50905,1.50915,1.509,1.50915,554599999.0
2009-12-01 15:56:00,1.50915,1.50925,1.5091,1.50915,706299996.0
2009-12-01 15:57:00,1.50915,1.5092,1.5091,1.5091,439100000.0
2009-12-01 15:58:00,1.5091,1.50915,1.50905,1.50915,383100000.0
2009-12-01 15:59:00,1.50915,1.50925,1.50905,1.5092,779800000.0
2009-12-01 16:00:00,1.5092,1.5093,1.5091,1.5093,930299999.0
2009-12-01 16:01:00,1.5093,1.50935,1.50905,1.5092,1255299997.0
2009-12-01 16:02:00,1.50925,1.5094,1.5091,1.50935,749999996.0
2009-12-01 16:03:00,1.50935,1.5094,1.5092,1.50935,1057000001.0
2009-12-01 16:04:00,1.50935,1.50955,1.5093,1.5095,690599998.0
2009-12-01 16:05:00,1.5095,1.50955,1.50925,1.50925,816800000.0
2009-12-01 16:06:00,1.50925,1.5094,1.5092,1.50925,990999999.0
2009-12-01 16:07:00,1.50925,1.5093,1.5091,1.50915,931599994.0
2009-12-01 16:08:00,1.5091,1.50925,1.50905,1.50905,865000001.0
2009-12-01 16:09:00,1.50905,1.5092,1.50895,1.5092,938799998.0
2009-12-01 16:10:00,1.50915,1.5092,1.50895,1.50905,797099998.0
2009-12-01 16:11:00,1.50905,1.50905,1.5086,1.50865,944999997.0
2009-12-01 16:12:00,1.50865,1.5089,1.5085,1.5089,930199994.0
2009-12-01 16:13:00,1.50895,1.50895,1.5087,1.50875,536100000.0
2009-12-01 16:14:00,1.50875,1.50885,1.5087,1.50875,567399995.0
2009-12-01 16:15:00,1.50875,1.5088,1.50875,1.50875,365399999.0
2009-12-01 16:16:00,1.50875,1.5089,1.50875,1.5089,195600000.0
2009-12-01 16:17:00,1.5089,1.50895,1.5088,1.50885,217600000.0
2009-12-01 16:18:00,1.50885,1.5089,1.5087,1.50875,587900000.0
2009-12-01 16:19:00,1.50875,1.50885,1.5087,1.50875,446800000.0
2009-12-01 16:20:00,1.5087,1.5087,1.5085,1.50855,627000000.0
2009-12-01 16:21:00,1.50855,1.5086,1.5085,1.50855,530199999.0
2009-12-01 16:22:00,1.50855,1.50865,1.50845,1.5086,405900001.0
2009-12-01 16:23:00,1.5086,1.5086,1.50855,1.50855,114900000.0
2009-12-01 16:24:00,1.50855,1.50855,1.50845,1.50855,137199998.0
2009-12-01 16:25:00,1.50865,1.50865,1.50845,1.5085,337200001.0
2009-12-01 16:26:00,1.5085,1.5085,1.50845,1.5085,285000000.0
2009-12-01 16:27:00,1.5085,1.50855,1.50845,1.5085,400000000.0
2009-12-01 16:28:00,1.5085,1.50855,1.50845,1.5085,668999997.0
2009-12-01 16:29:00,1.50855,1.50855,1.50845,1.5085,470899998.0
2009-12-01 16:30:00,1.5085,1.5086,1.50845,1.5086,404199999.0
2009-12-01 16:31:00,1.50865,1.50865,1.50855,1.50855,357900000.0
2009-12-01 16:32:00,1.50855,1.5088,1.5085,1.5085,540199997.0
2009-12-01 16:33:00,1.50855,1.5087,1.50855,1.50855,570499999.0
2009-12-01 16:34:00,1.50855,1.5086,1.50845,1.5085,786900001.0
2009-12-01 16:35:00,1.5085,1.50855,1.50845,1.50855,264600000.0
2009-12-01 16:36:00,1.50855,1.5086,1.50845,1.50855,185200000.0
2009-12-01 16:37:00,1.50855,1.50865,1.5085,1.5086,147900000.0
2009-12-01 16:38:00,1.5086,1.5087,1.50855,1.50865,721499999.0
2009-12-01 16:39:00,1.50865,1.5087,1.5085,1.50855,437000000.0
2009-12-01 16:40:00,1.5085,1.5086,1.50845,1.5085,356800000.0
2009-12-01 16:41:00,1.5085,1.50855,1.5084,1.50845,346600001.0
2009-12-01 16:42:00,1.5085,1.50855,1.50835,1.5085,258900000.0
2009-12-01 16:43:00,1.5085,1.50855,1.5084,1.5085,154700000.0
2009-12-01 16:44:00,1.5085,1.5086,1.50845,1.50855,120900000.0
2009-12-01 16:45:00,1.50855,1.50855,1.50845,1.5085,529699997.0
2009-12-01 16:46:00,1.5085,1.50855,1.50845,1.5085,359700001.0
2009-12-01 16:47:00,1.5085,1.50855,1.50845,1.50845,431599997.0
2009-12-01 16:48:00,1.50845,1.5085,1.5084,1.5085,281500000.0
2009-12-01 16:49:00,1.5085,1.50855,1.50845,1.5085,283700000.0
2009-12-01 16:50:00,1.5085,1.50855,1.50845,1.5085,588900001.0
2009-12-01 16:51:00,1.5085,1.50855,1.50845,1.5085,750299993.0
2009-12-01 16:52:00,1.5085,1.50855,1.50845,1.5085,479199995.0
2009-12-01 16:53:00,1.5085,1.50855,1.50845,1.5085,683399998.0
2009-12-01 16:54:00,1.5085,1.50855,1.5085,1.5085,117699997.0
2009-12-01 16:55:00,1.5085,1.50855,1.5085,1.5085,584699991.0
2009-12-01 16:56:00,1.5085,1.50855,1.50845,1.50855,314099997.0
2009-12-01 16:57:00,1.50855,1.5086,1.50845,1.50855,297300001.0
2009-12-01 16:58:00,1.50855,1.5086,1.50845,1.50845,301700003.0
2009-12-01 16:59:00,1.50845,1.5085,1.5084,1.50845,288000000.0
2009-12-01 17:00:00,1.50845,1.50855,1.50835,1.5085,731799999.0
2009-12-01 17:01:00,1.5085,1.50855,1.50845,1.5085,593200000.0
2009-12-01 17:02:00,1.5085,1.5086,1.50845,1.50845,581100000.0
2009-12-01 17:03:00,1.50845,1.5085,1.50835,1.50845,349000000.0
2009-12-01 17:04:00,1.50845,1.5085,1.50835,1.5084,436900000.0
2009-12-01 17:05:00,1.5084,1.5085,1.50835,1.50835,338600001.0
2009-12-01 17:06:00,1.50835,1.50845,1.5083,1.5084,752200000.0
2009-12-01 17:07:00,1.5084,1.5084,1.5083,1.50835,521100000.0
2009-12-01 17:08:00,1.50835,1.50835,1.50825,1.5083,542200000.0
2009-12-01 17:09:00,1.5083,1.50835,1.50825,1.5083,519000001.0
2009-12-01 17:10:00,1.5083,1.5083,1.50815,1.5082,1169100002.0
2009-12-01 17:11:00,1.50815,1.50825,1.50815,1.50825,727700000.0
2009-12-01 17:12:00,1.50825,1.50835,1.50825,1.5083,443000000.0
2009-12-01 17:13:00,1.5083,1.50835,1.5082,1.5083,589899997.0
2009-12-01 17:14:00,1.5083,1.50835,1.50825,1.5083,570900000.0
2009-12-01 17:15:00,1.5083,1.5084,1.5083,1.50835,215000000.0
2009-12-01 17:16:00,1.50835,1.5084,1.5083,1.5084,119200000.0
2009-12-01 17:17:00,1.5084,1.5084,1.50835,1.5084,35200000.0
2009-12-01 17:18:00,1.5084,1.5084,1.50835,1.50835,72000000.0
2009-12-01 17:19:00,1.50835,1.5084,1.5083,1.5084,51200000.0
2009-12-01 17:20:00,1.5084,1.5084,1.5083,1.5083,115200000.0
2009-12-01 17:21:00,1.5083,1.5083,1.50825,1.50825,213200000.0
2009-12-01 17:22:00,1.50825,1.5083,1.50825,1.5083,176700000.0
2009-12-01 17:23:00,1.5083,1.5083,1.5082,1.50825,368000000.0
2009-12-01 17:24:00,1.50825,1.5083,1.5082,1.50825,367300000.0
2009-12-01 17:25:00,1.5082,1.50825,1.50815,1.5082,428300000.0
2009-12-01 17:26:00,1.5082,1.50825,1.50815,1.50825,266300001.0
2009-12-01 17:27:00,1.50825,1.5083,1.50815,1.50825,294100000.0
2009-12-01 17:28:00,1.50825,1.5083,1.5082,1.5082,197000000.0
2009-12-01 17:29:00,1.50825,1.5083,1.5082,1.50825,393599998.0
2009-12-01 17:30:00,1.50825,1.5083,1.5082,1.5083,266600000.0
2009-12-01 17:31:00,1.5083,1.50835,1.50825,1.50835,409800000.0
2009-12-01 17:32:00,1.5083,1.50835,1.5081,1.5081,655499998.0
2009-12-01 17:33:00,1.5081,1.50825,1.5081,1.50825,620999999.0
2009-12-01 17:34:00,1.50825,1.50825,1.50815,1.50815,806899997.0
2009-12-01 17:35:00,1.50815,1.50825,1.50815,1.5082,657500003.0
2009-12-01 17:36:00,1.5082,1.50835,1.50815,1.50825,282400000.0
2009-12-01 17:37:00,1.50825,1.50825,1.5082,1.50825,96800000.0
2009-12-01 17:38:00,1.50825,1.50825,1.50815,1.5082,450100000.0
2009-12-01 17:39:00,1.5082,1.5084,1.5082,1.5083,250600000.0
2009-12-01 17:40:00,1.5083,1.50835,1.5082,1.50825,364300000.0
2009-12-01 17:41:00,1.50825,1.50835,1.50825,1.5083,168200000.0
2009-12-01 17:42:00,1.5083,1.50835,1.50825,1.50835,205000000.0
2009-12-01 17:43:00,1.5083,1.50835,1.5082,1.50825,225500000.0
2009-12-01 17:44:00,1.5082,1.50835,1.5082,1.5083,431400000.0
2009-12-01 17:45:00,1.50825,1.50825,1.50815,1.50825,351200001.0
2009-12-01 17:46:00,1.50825,1.50825,1.5082,1.50825,319900000.0
2009-12-01 17:47:00,1.50825,1.5083,1.50815,1.50815,442900000.0
2009-12-01 17:48:00,1.50815,1.50825,1.50815,1.50825,372300000.0
2009-12-01 17:49:00,1.50825,1.50825,1.5082,1.50825,175700000.0
2009-12-01 17:50:00,1.5082,1.50825,1.50815,1.5082,306900000.0
2009-12-01 17:51:00,1.50815,1.50825,1.50815,1.5082,439600000.0
2009-12-01 17:52:00,1.5082,1.5082,1.50815,1.5082,142000000.0
2009-12-01 17:53:00,1.5082,1.50825,1.50815,1.50815,254800000.0
2009-12-01 17:54:00,1.50815,1.5082,1.50815,1.5082,150000001.0
2009-12-01 17:55:00,1.5082,1.5082,1.5081,1.50815,338700000.0
2009-12-01 17:56:00,1.50815,1.50825,1.5081,1.50825,198900000.0
2009-12-01 17:57:00,1.50825,1.50825,1.5081,1.50815,95400000.0
2009-12-01 17:58:00,1.5081,1.50815,1.508,1.5081,247900000.0
2009-12-01 17:59:00,1.5081,1.50815,1.50775,1.50775,490800001.0
2009-12-01 18:00:00,1.50775,1.50785,1.5077,1.5078,315300000.0
2009-12-01 18:01:00,1.5078,1.50795,1.5077,1.50775,558800000.0
2009-12-01 18:02:00,1.5078,1.50785,1.5074,1.50755,816299999.0
2009-12-01 18:03:00,1.50755,1.50765,1.5074,1.50745,889099999.0
2009-12-01 18:04:00,1.50745,1.5076,1.5074,1.50755,800900000.0
2009-12-01 18:05:00,1.50755,1.5077,1.50745,1.5076,579500000.0
2009-12-01 18:06:00,1.5076,1.5076,1.5074,1.5075,458500000.0
2009-12-01 18:07:00,1.5075,1.50765,1.50745,1.50765,554800000.0
2009-12-01 18:08:00,1.50765,1.5077,1.5076,1.50765,419600000.0
2009-12-01 18:09:00,1.50765,1.5078,1.50755,1.50775,541300000.0
2009-12-01 18:10:00,1.5078,1.50815,1.5078,1.5081,679900000.0
2009-12-01 18:11:00,1.5081,1.50815,1.508,1.50815,610300000.0
2009-12-01 18:12:00,1.5081,1.5081,1.50795,1.508,729599996.0
2009-12-01 18:13:00,1.50805,1.5081,1.50795,1.50805,431600001.0
2009-12-01 18:14:00,1.50805,1.5081,1.508,1.50805,727700003.0
2009-12-01 18:15:00,1.50805,1.50805,1.50785,1.50805,985100002.0
2009-12-01 18:16:00,1.508,1.508,1.5079,1.508,890800001.0
2009-12-01 18:17:00,1.508,1.508,1.5079,1.5079,627000000.0
2009-12-01 18:18:00,1.508,1.508,1.50785,1.508,508900000.0
2009-12-01 18:19:00,1.508,1.50805,1.50795,1.50795,385100002.0
2009-12-01 18:20:00,1.508,1.50805,1.50735,1.5074,405600000.0
2009-12-01 18:21:00,1.5074,1.50745,1.5071,1.50715,407400000.0
2009-12-01 18:22:00,1.50715,1.5072,1.50715,1.50715,396900000.0
2009-12-01 18:23:00,1.50715,1.5074,1.50705,1.5074,272400000.0
2009-12-01 18:24:00,1.5074,1.5076,1.5073,1.5076,352400000.0
2009-12-01 18:25:00,1.5076,1.5077,1.50755,1.50755,280200000.0
2009-12-01 18:26:00,1.50755,1.50765,1.50745,1.5076,518799999.0
2009-12-01 18:27:00,1.5076,1.50765,1.5075,1.50755,530900000.0
2009-12-01 18:28:00,1.5076,1.50785,1.50755,1.50755,361000000.0
2009-12-01 18:29:00,1.50755,1.50765,1.50755,1.50755,546600000.0
2009-12-01 18:30:00,1.50755,1.5076,1.50745,1.5075,439799997.0
2009-12-01 18:31:00,1.50755,1.50765,1.50745,1.50755,470999999.0
2009-12-01 18:32:00,1.50755,1.50755,1.50745,1.50755,359400000.0
2009-12-01 18:33:00,1.50755,1.50755,1.50745,1.5075,415000000.0
2009-12-01 18:34:00,1.5075,1.5076,1.5075,1.5076,405200000.0
2009-12-01 18:35:00,1.5076,1.50775,1.5075,1.50755,441499998.0
2009-12-01 18:36:00,1.50755,1.50765,1.5075,1.50755,262500000.0
2009-12-01 18:37:00,1.50755,1.5076,1.5075,1.50755,476800000.0
2009-12-01 18:38:00,1.50755,1.50765,1.5075,1.50755,357900000.0
2009-12-01 18:39:00,1.50755,1.50755,1.5075,1.50755,338300000.0
2009-12-01 18:40:00,1.50755,1.5076,1.50745,1.50755,682000000.0
2009-12-01 18:41:00,1.50755,1.5076,1.5074,1.5075,333100000.0
2009-12-01 18:42:00,1.5075,1.5075,1.5075,1.5075,118400000.0
2009-12-01 18:43:00,1.5075,1.5075,1.5074,1.5074,196300000.0
2009-12-01 18:44:00,1.5074,1.50745,1.5074,1.5074,140100000.0
2009-12-01 18:45:00,1.5074,1.50755,1.5074,1.5075,147300000.0
2009-12-01 18:46:00,1.50755,1.50765,1.5075,1.50765,156500000.0
2009-12-01 18:47:00,1.5076,1.5078,1.50755,1.5078,372800000.0
2009-12-01 18:48:00,1.5078,1.5078,1.50755,1.50755,424300000.0
2009-12-01 18:49:00,1.50755,1.5077,1.50755,1.50755,555500000.0
2009-12-01 18:50:00,1.50755,1.5076,1.50755,1.5076,257499999.0
2009-12-01 18:51:00,1.5076,1.50765,1.50745,1.5075,362299999.0
2009-12-01 18:52:00,1.5075,1.50755,1.50745,1.50745,598600000.0
2009-12-01 18:53:00,1.50745,1.50755,1.50745,1.5075,591200000.0
2009-12-01 18:54:00,1.5075,1.50755,1.5075,1.50755,440200000.0
2009-12-01 18:55:00,1.50755,1.5076,1.5075,1.5075,133000000.0
2009-12-01 18:56:00,1.5075,1.5075,1.5074,1.5075,361000000.0
2009-12-01 18:57:00,1.5075,1.50765,1.5075,1.50755,103100000.0
2009-12-01 18:58:00,1.50755,1.5076,1.5075,1.50755,90100000.0
2009-12-01 18:59:00,1.5075,1.50755,1.50745,1.50755,229300000.0
2009-12-01 19:00:00,1.50755,1.5076,1.5075,1.5076,197400000.0
2009-12-01 19:01:00,1.5076,1.5077,1.50755,1.50755,200900000.0
2009-12-01 19:02:00,1.50755,1.50755,1.5075,1.5075,99500000.0
2009-12-01 19:03:00,1.5075,1.50755,1.5075,1.50755,52000000.0
2009-12-01 19:04:00,1.50755,1.5076,1.50745,1.50755,315000000.0
2009-12-01 19:05:00,1.5076,1.5076,1.5074,1.5074,489399999.0
2009-12-01 19:06:00,1.50745,1.50745,1.5073,1.5073,482200000.0
2009-12-01 19:07:00,1.5073,1.50735,1.5073,1.5073,413800000.0
2009-12-01 19:08:00,1.5073,1.50745,1.5073,1.50735,211999999.0
2009-12-01 19:09:00,1.50735,1.50745,1.5073,1.50745,297800000.0
2009-12-01 19:10:00,1.50745,1.50765,1.50745,1.50765,313100003.0
2009-12-01 19:11:00,1.50765,1.50765,1.5076,1.5076,104400000.0
2009-12-01 19:12:00,1.5076,1.50765,1.5076,1.5076,79400000.0
2009-12-01 19:13:00,1.5076,1.50765,1.5076,1.5076,281100000.0
2009-12-01 19:14:00,1.5076,1.5077,1.5076,1.5076,332300000.0
2009-12-01 19:15:00,1.5076,1.5079,1.5076,1.50785,193700000.0
2009-12-01 19:16:00,1.5078,1.5079,1.5078,1.5079,172400000.0
2009-12-01 19:17:00,1.5079,1.5079,1.50775,1.5078,333100000.0
2009-12-01 19:18:00,1.50775,1.5078,1.5076,1.50765,201800000.0
2009-12-01 19:19:00,1.50765,1.5077,1.5076,1.50765,235400000.0
2009-12-01 19:20:00,1.50765,1.50765,1.5075,1.50755,143500000.0
2009-12-01 19:21:00,1.50755,1.50755,1.50755,1.50755,107200000.0
2009-12-01 19:22:00,1.50755,1.50755,1.50755,1.50755,111000000.0
2009-12-01 19:23:00,1.50755,1.50755,1.50755,1.50755,407800000.0
2009-12-01 19:24:00,1.50755,1.5076,1.50755,1.5076,36200000.0
2009-12-01 19:25:00,1.5076,1.50765,1.50755,1.50755,186000000.0
2009-12-01 19:26:00,1.50755,1.50765,1.50755,1.50765,129200000.0
2009-12-01 19:27:00,1.50765,1.50765,1.50755,1.50755,140100000.0
2009-12-01 19:28:00,1.50755,1.50755,1.5075,1.50755,249500000.0
2009-12-01 19:29:00,1.50755,1.50755,1.5075,1.5075,237100000.0
2009-12-01 19:30:00,1.50755,1.50755,1.5075,1.5075,84600000.0
2009-12-01 19:31:00,1.50745,1.5075,1.50745,1.5075,53600000.0
2009-12-01 19:32:00,1.5075,1.5075,1.50745,1.50745,74100000.0
2009-12-01 19:33:00,1.5075,1.5075,1.50745,1.5075,79500000.0
2009-12-01 19:34:00,1.5075,1.5075,1.5075,1.5075,63200000.0
2009-12-01 19:35:00,1.5075,1.50755,1.5075,1.50755,223000000.0
2009-12-01 19:36:00,1.50755,1.5077,1.50755,1.5077,122800000.0
2009-12-01 19:37:00,1.5077,1.50785,1.50765,1.50775,283700000.0
2009-12-01 19:38:00,1.5078,1.5078,1.5077,1.50775,114800000.0
2009-12-01 19:39:00,1.50775,1.5078,1.5077,1.5077,100800000.0
2009-12-01 19:40:00,1.5077,1.50775,1.50765,1.50765,407100000.0
2009-12-01 19:41:00,1.50765,1.5077,1.5076,1.50765,203200000.0
2009-12-01 19:42:00,1.50765,1.50765,1.5076,1.5076,161600000.0
2009-12-01 19:43:00,1.5076,1.5076,1.5075,1.5075,224200000.0
2009-12-01 19:44:00,1.5075,1.50765,1.5075,1.5076,201100000.0
2009-12-01 19:45:00,1.5076,1.5076,1.50745,1.50745,245900000.0
2009-12-01 19:46:00,1.50745,1.50755,1.50745,1.50755,44100000.0
2009-12-01 19:47:00,1.50755,1.5076,1.5075,1.5076,42100000.0
2009-12-01 19:48:00,1.50755,1.50765,1.5075,1.5075,177700000.0
2009-12-01 19:49:00,1.5075,1.50755,1.50745,1.5075,163600000.0
2009-12-01 19:50:00,1.5075,1.5075,1.5075,1.5075,4800000.0
2009-12-01 19:51:00,1.5075,1.5076,1.50745,1.5075,108200000.0
2009-12-01 19:52:00,1.50745,1.5075,1.50745,1.50745,64700000.0
2009-12-01 19:53:00,1.50745,1.50755,1.50745,1.50755,109400000.0
2009-12-01 19:54:00,1.50755,1.50775,1.5075,1.5077,399600000.0
2009-12-01 19:55:00,1.50775,1.5078,1.50755,1.50755,464000000.0
2009-12-01 19:56:00,1.50765,1.50765,1.50755,1.5076,116700000.0
2009-12-01 19:57:00,1.5076,1.5077,1.5076,1.5077,72900000.0
2009-12-01 19:58:00,1.5077,1.5077,1.50765,1.5077,122000000.0
2009-12-01 19:59:00,1.5077,1.5077,1.50755,1.5076,136800000.0
2009-12-01 20:00:00,1.5076,1.50765,1.5075,1.5075,299300000.0
2009-12-01 20:01:00,1.5075,1.50765,1.50745,1.5075,127300000.0
2009-12-01 20:02:00,1.5075,1.5076,1.50745,1.50755,193000000.0
2009-12-01 20:03:00,1.50755,1.5076,1.5075,1.5075,234000000.0
2009-12-01 20:04:00,1.5075,1.50755,1.5075,1.5075,85300000.0
2009-12-01 20:05:00,1.5075,1.5075,1.5075,1.5075,33600000.0
2009-12-01 20:06:00,1.5075,1.5076,1.5075,1.50755,118700000.0
2009-12-01 20:07:00,1.50755,1.5076,1.5075,1.5075,55500000.0
2009-12-01 20:08:00,1.5075,1.5075,1.50745,1.50745,12000000.0
2009-12-01 20:09:00,1.50745,1.50745,1.50725,1.50735,180300000.0
2009-12-01 20:10:00,1.5074,1.5074,1.50735,1.50735,127300000.0
2009-12-01 20:11:00,1.5073,1.50735,1.5073,1.5073,82200000.0
2009-12-01 20:12:00,1.5073,1.5073,1.5073,1.5073,17700000.0
2009-12-01 20:13:00,1.5073,1.50735,1.50725,1.5073,81700000.0
2009-12-01 20:14:00,1.5073,1.5074,1.50725,1.50735,276500000.0
2009-12-01 20:15:00,1.50735,1.50735,1.50735,1.50735,124800000.0
2009-12-01 20:16:00,1.5073,1.5074,1.5073,1.5074,198300000.0
2009-12-01 20:17:00,1.50735,1.50745,1.50735,1.50745,167200000.0
2009-12-01 20:18:00,1.5074,1.50745,1.5074,1.50745,115200000.0
2009-12-01 20:19:00,1.50745,1.50745,1.5074,1.50745,113200000.0
2009-12-01 20:20:00,1.50745,1.50745,1.5074,1.5074,374500000.0
2009-12-01 20:21:00,1.5074,1.50745,1.5074,1.5074,385300000.0
2009-12-01 20:22:00,1.5075,1.5075,1.5074,1.5075,74600000.0
2009-12-01 20:23:00,1.5075,1.5075,1.50745,1.5075,168800000.0
2009-12-01 20:24:00,1.5075,1.50755,1.50745,1.50755,246300000.0
2009-12-01 20:25:00,1.50755,1.50755,1.50745,1.5075,308900000.0
2009-12-01 20:26:00,1.5075,1.50755,1.5074,1.50755,239100000.0
2009-12-01 20:27:00,1.50755,1.50755,1.50745,1.50745,171900000.0
2009-12-01 20:28:00,1.5074,1.50755,1.5074,1.50745,419600000.0
2009-12-01 20:29:00,1.50745,1.5075,1.5074,1.50745,215200000.0
2009-12-01 20:30:00,1.5074,1.50755,1.5074,1.50755,234600000.0
2009-12-01 20:31:00,1.50755,1.5076,1.5075,1.5075,295300000.0
2009-12-01 20:32:00,1.50755,1.50755,1.50745,1.5075,312800000.0
2009-12-01 20:33:00,1.5075,1.50755,1.50745,1.50755,78100000.0
2009-12-01 20:34:00,1.50755,1.50755,1.5075,1.5075,262300000.0
2009-12-01 20:35:00,1.5075,1.50755,1.5075,1.50755,110000000.0
2009-12-01 20:36:00,1.50755,1.50755,1.5074,1.5074,79800000.0
2009-12-01 20:37:00,1.5074,1.50745,1.50735,1.50745,187100000.0
2009-12-01 20:38:00,1.50745,1.50745,1.50715,1.5072,271800000.0
2009-12-01 20:39:00,1.5072,1.5072,1.5071,1.5071,518900000.0
2009-12-01 20:40:00,1.5071,1.50725,1.5071,1.5072,307100000.0
2009-12-01 20:41:00,1.5072,1.50725,1.50715,1.50715,156400000.0
2009-12-01 20:42:00,1.50715,1.5072,1.5071,1.50715,278600000.0
2009-12-01 20:43:00,1.50715,1.50735,1.5071,1.50725,358300000.0
2009-12-01 20:44:00,1.5073,1.50735,1.50725,1.50735,471800000.0
2009-12-01 20:45:00,1.50735,1.5075,1.50735,1.5075,83500000.0
2009-12-01 20:46:00,1.5075,1.5075,1.50735,1.50735,75300000.0
2009-12-01 20:47:00,1.50735,1.50745,1.50735,1.50735,91900000.0
2009-12-01 20:48:00,1.5073,1.50755,1.5073,1.5075,230100000.0
2009-12-01 20:49:00,1.5075,1.5075,1.5072,1.50725,609700000.0
2009-12-01 20:50:00,1.5072,1.5073,1.5072,1.5072,242400000.0
2009-12-01 20:51:00,1.50715,1.5073,1.50715,1.50725,219500000.0
2009-12-01 20:52:00,1.50725,1.5073,1.5072,1.50725,266700000.0
2009-12-01 20:53:00,1.50725,1.50725,1.50715,1.50715,587799998.0
2009-12-01 20:54:00,1.50715,1.5072,1.50715,1.50715,108200000.0
2009-12-01 20:55:00,1.50715,1.5072,1.5071,1.50715,307800000.0
2009-12-01 20:56:00,1.50715,1.50725,1.50715,1.5072,197000000.0
2009-12-01 20:57:00,1.5072,1.5073,1.5072,1.5073,89900000.0
2009-12-01 20:58:00,1.5073,1.50735,1.50725,1.5073,175100000.0
2009-12-01 20:59:00,1.50725,1.5073,1.50725,1.50725,129199999.0
2009-12-01 21:00:00,1.5073,1.5073,1.5073,1.5073,148000000.0
2009-12-01 21:01:00,1.5073,1.5073,1.5073,1.5073,37600000.0
2009-12-01 21:02:00,1.5073,1.5073,1.50725,1.50725,57700000.0
2009-12-01 21:03:00,1.50725,1.5073,1.50715,1.5073,48200000.0
2009-12-01 21:04:00,1.5072,1.50735,1.5072,1.50735,113000000.0
2009-12-01 21:05:00,1.50735,1.50735,1.50725,1.5073,66400000.0
2009-12-01 21:06:00,1.5073,1.5073,1.50715,1.50715,152200000.0
2009-12-01 21:07:00,1.50715,1.5073,1.50715,1.50725,53200000.0
2009-12-01 21:08:00,1.5072,1.50725,1.5072,1.50725,71300000.0
2009-12-01 21:09:00,1.5072,1.50725,1.50715,1.50725,154500000.0
2009-12-01 21:10:00,1.5072,1.5073,1.5072,1.50725,161100000.0
2009-12-01 21:11:00,1.5073,1.5073,1.50715,1.5072,258600001.0
2009-12-01 21:12:00,1.5072,1.5072,1.50715,1.50715,218900000.0
2009-12-01 21:13:00,1.5072,1.50725,1.50715,1.5072,191500000.0
2009-12-01 21:14:00,1.50725,1.50725,1.5072,1.5072,63400000.0
2009-12-01 21:15:00,1.5072,1.5072,1.50715,1.5072,104499999.0
2009-12-01 21:16:00,1.5072,1.5072,1.50715,1.5072,31300000.0
2009-12-01 21:17:00,1.5072,1.5072,1.5072,1.5072,68000000.0
2009-12-01 21:18:00,1.5072,1.5072,1.5072,1.5072,223300000.0
2009-12-01 21:19:00,1.5072,1.50725,1.5072,1.50725,166400000.0
2009-12-01 21:20:00,1.50725,1.50725,1.5072,1.5072,150500000.0
2009-12-01 21:21:00,1.5072,1.5072,1.5072,1.5072,128800000.0
2009-12-01 21:22:00,1.5072,1.50745,1.50715,1.5074,431099999.0
2009-12-01 21:23:00,1.5074,1.5075,1.5074,1.50745,352400000.0
2009-12-01 21:24:00,1.50745,1.5075,1.50745,1.50745,110400000.0
2009-12-01 21:25:00,1.50745,1.50755,1.50745,1.5075,299200000.0
2009-12-01 21:26:00,1.5075,1.5075,1.50745,1.50745,243500000.0
2009-12-01 21:27:00,1.50745,1.50745,1.50745,1.50745,91200000.0
2009-12-01 21:28:00,1.50745,1.5075,1.5074,1.5074,252300000.0
2009-12-01 21:29:00,1.5074,1.50745,1.50735,1.50735,368000001.0
2009-12-01 21:30:00,1.50735,1.50745,1.5073,1.5073,383400000.0
2009-12-01 21:31:00,1.5073,1.5074,1.5073,1.50735,268000000.0
2009-12-01 21:32:00,1.50735,1.50745,1.50735,1.5074,106800000.0
2009-12-01 21:33:00,1.5074,1.50745,1.5074,1.5074,275300000.0
2009-12-01 21:34:00,1.50745,1.5075,1.5073,1.5074,389800000.0
2009-12-01 21:35:00,1.5074,1.50745,1.50735,1.50735,236000000.0
2009-12-01 21:36:00,1.5074,1.50745,1.5074,1.5074,154400000.0
2009-12-01 21:37:00,1.50745,1.5075,1.50735,1.5074,236600000.0
2009-12-01 21:38:00,1.5074,1.50745,1.5074,1.50745,134600000.0
2009-12-01 21:39:00,1.50745,1.50745,1.50735,1.5074,239000000.0
2009-12-01 21:40:00,1.5074,1.50745,1.5074,1.5074,154500000.0
2009-12-01 21:41:00,1.50745,1.50745,1.50735,1.5074,271200000.0
2009-12-01 21:42:00,1.5074,1.5074,1.5073,1.50735,381900000.0
2009-12-01 21:43:00,1.50735,1.5074,1.5073,1.50735,439100000.0
2009-12-01 21:44:00,1.50735,1.5076,1.5073,1.50755,598800000.0
2009-12-01 21:45:00,1.50755,1.5077,1.5075,1.5076,502400000.0
2009-12-01 21:46:00,1.5076,1.5077,1.5076,1.5076,341300000.0
2009-12-01 21:47:00,1.5076,1.5077,1.5076,1.50765,185800000.0
2009-12-01 21:48:00,1.50765,1.5077,1.5076,1.5076,370200001.0
2009-12-01 21:49:00,1.5076,1.5076,1.50755,1.5076,341300000.0
2009-12-01 21:50:00,1.5076,1.50765,1.5076,1.50765,426500000.0
2009-12-01 21:51:00,1.50765,1.50765,1.5075,1.5076,535200000.0
2009-12-01 21:52:00,1.5076,1.50765,1.5074,1.50745,774899998.0
2009-12-01 21:53:00,1.50745,1.5075,1.50735,1.50735,225100000.0
2009-12-01 21:54:00,1.50735,1.5075,1.50735,1.50735,101500000.0
2009-12-01 21:55:00,1.50735,1.50745,1.5073,1.50735,422700000.0
2009-12-01 21:56:00,1.50735,1.50735,1.50725,1.50735,501399999.0
2009-12-01 21:57:00,1.50735,1.5074,1.5073,1.5074,180400000.0
2009-12-01 21:58:00,1.5074,1.50745,1.5074,1.50745,248900000.0
2009-12-01 21:59:00,1.50745,1.5077,1.50735,1.50765,620200001.0
2009-12-01 22:00:00,1.50765,1.5078,1.5076,1.5077,242600000.0
2009-12-01 22:01:00,1.5077,1.5077,1.50765,1.50765,128100000.0
2009-12-01 22:02:00,1.50765,1.50765,1.5075,1.5075,186700000.0
2009-12-01 22:03:00,1.50755,1.50755,1.5074,1.50745,249100000.0
2009-12-01 22:04:00,1.50745,1.50745,1.5074,1.50745,167300000.0
2009-12-01 22:05:00,1.50745,1.5075,1.5074,1.50745,371700000.0
2009-12-01 22:06:00,1.50745,1.5075,1.5074,1.50745,441900000.0
2009-12-01 22:07:00,1.50745,1.50755,1.5074,1.50745,288000000.0
2009-12-01 22:08:00,1.50745,1.50755,1.50745,1.5075,178800000.0
2009-12-01 22:09:00,1.5075,1.50755,1.5074,1.50755,335600000.0
2009-12-01 22:10:00,1.50755,1.50755,1.5075,1.5075,334400000.0
2009-12-01 22:11:00,1.5075,1.50755,1.5075,1.5075,68100000.0
2009-12-01 22:12:00,1.5075,1.50755,1.5075,1.5075,266800000.0
2009-12-01 22:13:00,1.5075,1.5075,1.50745,1.5075,140400000.0
2009-12-01 22:14:00,1.5075,1.5075,1.50745,1.50745,164100000.0
2009-12-01 22:15:00,1.50745,1.5075,1.50735,1.50735,256200000.0
2009-12-01 22:16:00,1.50735,1.50745,1.50735,1.50745,300100000.0
2009-12-01 22:17:00,1.50745,1.50745,1.5074,1.5074,27500000.0
2009-12-01 22:18:00,1.50745,1.5075,1.5074,1.5075,54700000.0
2009-12-01 22:19:00,1.5075,1.50765,1.50745,1.5075,143000000.0
2009-12-01 22:20:00,1.5075,1.50755,1.5075,1.50755,54700000.0
2009-12-01 22:21:00,1.5075,1.5075,1.5074,1.50745,299300000.0
2009-12-01 22:22:00,1.50745,1.50745,1.50725,1.5073,631899999.0
2009-12-01 22:23:00,1.5073,1.50745,1.5072,1.50735,498900000.0
2009-12-01 22:24:00,1.50735,1.50745,1.50735,1.5074,161200000.0
2009-12-01 22:25:00,1.5074,1.5075,1.5073,1.5074,384100000.0
2009-12-01 22:26:00,1.5074,1.50755,1.5074,1.50745,360100000.0
2009-12-01 22:27:00,1.50745,1.5075,1.5074,1.50745,286700000.0
2009-12-01 22:28:00,1.50745,1.5076,1.5074,1.50745,237600000.0
2009-12-01 22:29:00,1.5075,1.50755,1.50745,1.50745,89700000.0
2009-12-01 22:30:00,1.50745,1.50755,1.50745,1.5075,110800000.0
2009-12-01 22:31:00,1.5075,1.50755,1.50745,1.5075,223400000.0
2009-12-01 22:32:00,1.50755,1.5076,1.50745,1.5075,189700000.0
2009-12-01 22:33:00,1.5075,1.5075,1.5074,1.50745,298400000.0
2009-12-01 22:34:00,1.50745,1.5075,1.5073,1.5073,462600000.0
2009-12-01 22:35:00,1.5073,1.5075,1.50725,1.5075,243800000.0
2009-12-01 22:36:00,1.50745,1.50755,1.50745,1.5075,164200000.0
2009-12-01 22:37:00,1.5075,1.5075,1.50745,1.5075,186500001.0
2009-12-01 22:38:00,1.5075,1.50755,1.50745,1.50755,323799999.0
2009-12-01 22:39:00,1.50755,1.50755,1.50745,1.50745,122600000.0
2009-12-01 22:40:00,1.50745,1.50755,1.50745,1.50745,266200000.0
2009-12-01 22:41:00,1.50745,1.5075,1.50745,1.50745,98200000.0
2009-12-01 22:42:00,1.50745,1.5075,1.5074,1.5075,110400000.0
2009-12-01 22:43:00,1.50745,1.5075,1.50745,1.5075,54400000.0
2009-12-01 22:44:00,1.5075,1.5076,1.5075,1.5075,65000000.0
2009-12-01 22:45:00,1.5075,1.5075,1.50745,1.5075,59600000.0
2009-12-01 22:46:00,1.5075,1.50755,1.5075,1.5075,21600000.0
2009-12-01 22:47:00,1.5075,1.5075,1.50745,1.5075,55800000.0
2009-12-01 22:48:00,1.5075,1.5075,1.50745,1.5075,97800000.0
2009-12-01 22:49:00,1.5075,1.5075,1.5075,1.5075,19000000.0
2009-12-01 22:50:00,1.5075,1.50755,1.5075,1.50755,106200000.0
2009-12-01 22:51:00,1.50755,1.50755,1.5075,1.5075,97700000.0
2009-12-01 22:52:00,1.50755,1.50755,1.5075,1.5075,87800000.0
2009-12-01 22:53:00,1.5075,1.50755,1.5075,1.50755,63000000.0
2009-12-01 22:54:00,1.5075,1.50755,1.50745,1.5075,129700000.0
2009-12-01 22:55:00,1.5075,1.5075,1.50745,1.5075,179100000.0
2009-12-01 22:56:00,1.5075,1.5075,1.50745,1.5075,47400000.0
2009-12-01 22:57:00,1.5075,1.5075,1.5075,1.5075,31200000.0
2009-12-01 22:58:00,1.5075,1.5075,1.50745,1.5075,49800000.0
2009-12-01 22:59:00,1.5075,1.5075,1.5075,1.5075,26400000.0
2009-12-01 23:00:00,1.5075,1.5075,1.5075,1.5075,14400000.0
2009-12-01 23:01:00,1.5075,1.5075,1.5075,1.5075,21700000.0
2009-12-01 23:02:00,1.5075,1.5075,1.5075,1.5075,2400000.0
2009-12-01 23:03:00,1.5075,1.5075,1.50745,1.5075,16000000.0
2009-12-01 23:04:00,1.5075,1.5076,1.5075,1.5075,21900000.0
2009-12-01 23:05:00,1.50755,1.5076,1.50745,1.5075,12200000.0
2009-12-01 23:06:00,1.50745,1.5075,1.50745,1.50745,18100000.0
2009-12-01 23:07:00,1.5075,1.50755,1.5074,1.5074,126600000.0
2009-12-01 23:08:00,1.5075,1.5076,1.50735,1.50735,156900000.0
2009-12-01 23:09:00,1.5075,1.50755,1.5074,1.50745,72700000.0
2009-12-01 23:10:00,1.50755,1.5076,1.50745,1.50745,31800000.0
2009-12-01 23:11:00,1.50745,1.50755,1.5074,1.5075,143200000.0
2009-12-01 23:12:00,1.5075,1.5075,1.5074,1.5074,89000000.0
2009-12-01 23:13:00,1.50735,1.5074,1.50735,1.5074,79600000.0
2009-12-01 23:14:00,1.5074,1.5074,1.5073,1.5073,70200000.0
2009-12-01 23:15:00,1.50735,1.5074,1.50725,1.50735,189300000.0
2009-12-01 23:16:00,1.5074,1.5074,1.50735,1.50735,91000000.0
2009-12-01 23:17:00,1.50735,1.5074,1.5073,1.50735,108700000.0
2009-12-01 23:18:00,1.50735,1.5075,1.50735,1.50745,29700000.0
2009-12-01 23:19:00,1.50745,1.5075,1.50745,1.5075,19200000.0
2009-12-01 23:20:00,1.5075,1.5075,1.5075,1.5075,40000000.0
2009-12-01 23:21:00,1.5075,1.5076,1.50735,1.5075,106700000.0
2009-12-01 23:22:00,1.5075,1.5075,1.5074,1.50745,25000000.0
2009-12-01 23:23:00,1.5075,1.50765,1.50745,1.50745,52900000.0
2009-12-01 23:24:00,1.50745,1.50745,1.5074,1.5074,72700000.0
2009-12-01 23:25:00,1.5074,1.50745,1.50735,1.5074,103800000.0
2009-12-01 23:26:00,1.5074,1.5075,1.50735,1.5074,88900000.0
2009-12-01 23:27:00,1.50745,1.50745,1.50735,1.50735,77900000.0
2009-12-01 23:28:00,1.5074,1.5075,1.50735,1.50735,85600000.0
2009-12-01 23:29:00,1.50735,1.5075,1.50725,1.5075,116300000.0
2009-12-01 23:30:00,1.5075,1.5075,1.50725,1.50725,82500000.0
2009-12-01 23:31:00,1.5073,1.5075,1.50725,1.50745,167800000.0
2009-12-01 23:32:00,1.50745,1.5075,1.5072,1.50725,199100000.0
2009-12-01 23:33:00,1.50735,1.5074,1.5072,1.50735,206500000.0
2009-12-01 23:34:00,1.50735,1.5074,1.5073,1.50735,107300000.0
2009-12-01 23:35:00,1.5073,1.5074,1.50715,1.5073,153400000.0
2009-12-01 23:36:00,1.5073,1.5074,1.50705,1.50725,119500000.0
2009-12-01 23:37:00,1.50725,1.5074,1.50725,1.5073,48700000.0
2009-12-01 23:38:00,1.5073,1.5073,1.5071,1.5072,75900000.0
2009-12-01 23:39:00,1.5072,1.5073,1.50715,1.50725,60200000.0
2009-12-01 23:40:00,1.50725,1.50725,1.5071,1.5072,61800000.0
2009-12-01 23:41:00,1.5072,1.5072,1.50705,1.5072,90600000.0
2009-12-01 23:42:00,1.5072,1.50725,1.50705,1.5072,160600000.0
2009-12-01 23:43:00,1.50715,1.50725,1.50705,1.5072,59700000.0
2009-12-01 23:44:00,1.5072,1.50725,1.5072,1.5072,55800000.0
2009-12-01 23:45:00,1.5072,1.50725,1.507,1.507,67100000.0
2009-12-01 23:46:00,1.50695,1.5072,1.50695,1.5072,101299999.0
2009-12-01 23:47:00,1.5072,1.5072,1.5072,1.5072,17000000.0
2009-12-01 23:48:00,1.50715,1.5072,1.50705,1.5072,172500000.0
2009-12-01 23:49:00,1.5072,1.5072,1.5072,1.5072,140100000.0
2009-12-01 23:50:00,1.5072,1.50735,1.50715,1.50735,214100000.0
2009-12-01 23:51:00,1.50745,1.50745,1.50735,1.5074,21600000.0
2009-12-01 23:52:00,1.5074,1.5074,1.5071,1.5071,47100000.0
2009-12-01 23:53:00,1.5071,1.5073,1.5071,1.5072,83800000.0
2009-12-01 23:54:00,1.50715,1.50725,1.50715,1.5072,63300000.0
2009-12-01 23:55:00,1.50725,1.50725,1.5072,1.50725,64700000.0
2009-12-01 23:56:00,1.5073,1.50735,1.507,1.5071,155700000.0
2009-12-01 23:57:00,1.5071,1.5073,1.5071,1.50725,87200000.0
2009-12-01 23:58:00,1.50725,1.50725,1.5071,1.50715,127800000.0
2009-12-01 23:59:00,1.5072,1.50725,1.50715,1.5072,47200000.0
2009-12-02 00:00:00,1.5072,1.50725,1.50715,1.5072,27100000.0
2009-12-02 00:01:00,1.50715,1.5072,1.5071,1.5072,13000000.0
2009-12-02 00:02:00,1.5072,1.5072,1.5071,1.5072,23000000.0
2009-12-02 00:03:00,1.50715,1.5073,1.5071,1.5072,34000000.0
2009-12-02 00:04:00,1.5072,1.5072,1.5072,1.5072,1000000.0
2009-12-02 00:05:00,1.5072,1.50725,1.5071,1.50725,10000000.0
2009-12-02 00:06:00,1.50725,1.50725,1.5072,1.5072,22100000.0
2009-12-02 00:07:00,1.50695,1.5072,1.50695,1.5071,75000000.0
2009-12-02 00:08:00,1.5071,1.5073,1.50695,1.50705,98200000.0
2009-12-02 00:09:00,1.50705,1.50715,1.50705,1.50715,20600000.0
2009-12-02 00:10:00,1.5071,1.50715,1.50705,1.5071,51400000.0
2009-12-02 00:11:00,1.50715,1.50715,1.50705,1.50715,32800000.0
2009-12-02 00:12:00,1.5071,1.50715,1.50705,1.50715,50800000.0
2009-12-02 00:13:00,1.5071,1.5072,1.50705,1.5071,100400000.0
2009-12-02 00:14:00,1.5071,1.50715,1.50705,1.50715,45300000.0
2009-12-02 00:15:00,1.5071,1.50715,1.50705,1.5071,42100000.0
2009-12-02 00:16:00,1.50715,1.50715,1.5071,1.5071,119400000.0
2009-12-02 00:17:00,1.50715,1.50715,1.5071,1.5071,48100000.0
2009-12-02 00:18:00,1.5071,1.50715,1.5071,1.50715,13400000.0
2009-12-02 00:19:00,1.5071,1.50715,1.5071,1.50715,4200000.0
2009-12-02 00:20:00,1.5071,1.5072,1.5071,1.5072,21700000.0
2009-12-02 00:21:00,1.5072,1.5072,1.50705,1.50705,48000000.0
2009-12-02 00:22:00,1.5071,1.50715,1.507,1.5071,167899997.0
2009-12-02 00:23:00,1.5071,1.5071,1.50705,1.5071,24700000.0
2009-12-02 00:24:00,1.5071,1.50715,1.5071,1.5071,26200000.0
2009-12-02 00:25:00,1.5071,1.50715,1.507,1.5071,115699995.0
2009-12-02 00:26:00,1.50715,1.5073,1.5071,1.50725,40200000.0
2009-12-02 00:27:00,1.50725,1.5073,1.50705,1.50725,146500000.0
2009-12-02 00:28:00,1.5073,1.50735,1.5071,1.5072,51500000.0
2009-12-02 00:29:00,1.5072,1.5073,1.5071,1.5071,32000000.0
2009-12-02 00:30:00,1.50715,1.5072,1.5071,1.5072,63000000.0
2009-12-02 00:31:00,1.50725,1.50725,1.50715,1.5072,14500000.0
2009-12-02 00:32:00,1.5072,1.5072,1.5071,1.5071,26600000.0
2009-12-02 00:33:00,1.5071,1.50715,1.507,1.5071,85100000.0
2009-12-02 00:34:00,1.5071,1.5071,1.5071,1.5071,12000000.0
2009-12-02 00:35:00,1.5071,1.5071,1.50705,1.5071,15400000.0
2009-12-02 00:36:00,1.5071,1.5071,1.5071,1.5071,2400000.0
2009-12-02 00:37:00,1.50705,1.5071,1.507,1.5071,247500010.0
2009-12-02 00:38:00,1.50705,1.5071,1.50705,1.5071,15400000.0
2009-12-02 00:39:00,1.5071,1.5071,1.5071,1.5071,19200000.0
2009-12-02 00:40:00,1.5071,1.5071,1.5071,1.5071,67500000.0
2009-12-02 00:41:00,1.5071,1.50715,1.5071,1.5071,46000000.0
2009-12-02 00:42:00,1.5071,1.5071,1.5071,1.5071,17800000.0
2009-12-02 00:43:00,1.5071,1.50715,1.5071,1.50715,22900000.0
2009-12-02 00:44:00,1.50715,1.50715,1.50715,1.50715,8500000.0
2009-12-02 00:45:00,1.50715,1.50715,1.50715,1.50715,10100000.0
2009-12-02 00:46:00,1.50715,1.50715,1.50715,1.50715,16400000.0
2009-12-02 00:47:00,1.50715,1.5072,1.50715,1.50715,15600000.0
2009-12-02 00:48:00,1.50715,1.5072,1.50715,1.50715,40680000.0
2009-12-02 00:49:00,1.50715,1.5072,1.50715,1.5072,16600000.0
2009-12-02 00:50:00,1.50715,1.5072,1.50715,1.5072,60000000.0
2009-12-02 00:51:00,1.50715,1.5072,1.50715,1.50715,21100000.0
2009-12-02 00:52:00,1.50715,1.5072,1.50715,1.5072,21200000.0
2009-12-02 00:53:00,1.5072,1.50725,1.50715,1.5072,22640000.0
2009-12-02 00:54:00,1.50725,1.5073,1.50715,1.5073,69240000.0
2009-12-02 00:55:00,1.50725,1.50725,1.50715,1.5072,73800000.0
2009-12-02 00:56:00,1.5072,1.50725,1.50715,1.5072,60260000.0
2009-12-02 00:57:00,1.5072,1.5072,1.50715,1.5072,15320000.0
2009-12-02 00:58:00,1.5072,1.5072,1.50715,1.5072,234160000.0
2009-12-02 00:59:00,1.50715,1.5072,1.50715,1.5072,143220000.0
2009-12-02 01:00:00,1.5072,1.50725,1.50715,1.50715,82360000.0
2009-12-02 01:01:00,1.5072,1.50725,1.50715,1.5072,83080000.0
2009-12-02 01:02:00,1.50725,1.5073,1.50715,1.50715,55000000.0
2009-12-02 01:03:00,1.50725,1.50725,1.50715,1.50715,7840000.0
2009-12-02 01:04:00,1.50715,1.50715,1.5071,1.5071,9000000.0
2009-12-02 01:05:00,1.5071,1.50715,1.5071,1.5071,10000000.0
2009-12-02 01:06:00,1.5071,1.50715,1.5071,1.50715,8000000.0
2009-12-02 01:07:00,1.50715,1.50715,1.50715,1.50715,9000000.0
2009-12-02 01:08:00,1.50715,1.50715,1.50715,1.50715,9000000.0
2009-12-02 01:09:00,1.50715,1.50715,1.50715,1.50715,17000000.0
2009-12-02 01:10:00,1.50715,1.5073,1.50715,1.50715,28220000.0
2009-12-02 01:11:00,1.50715,1.50715,1.50715,1.50715,56960000.0
2009-12-02 01:12:00,1.50715,1.50715,1.50715,1.50715,4240000.0
2009-12-02 01:13:00,1.50715,1.5072,1.50715,1.5072,8120000.0
2009-12-02 01:14:00,1.5072,1.5072,1.5072,1.5072,5000000.0
2009-12-02 01:15:00,1.507,1.507,1.50672,1.50697,113600000.0
2009-12-02 01:16:00,1.5072,1.5072,1.5072,1.5072,3000000.0
2009-12-02 01:17:00,1.5072,1.5072,1.5072,1.5072,4000000.0
2009-12-02 01:18:00,1.5072,1.5072,1.5072,1.5072,1000000.0
2009-12-02 01:19:00,1.5072,1.5072,1.50715,1.50715,116240000.0
2009-12-02 01:20:00,1.50715,1.50715,1.50715,1.50715,87000000.0
2009-12-02 01:21:00,1.50711,1.50711,1.50667,1.50668,106900000.0
2009-12-02 01:22:00,1.50665,1.50712,1.50665,1.50675,237600000.0
2009-12-02 01:23:00,1.50715,1.50715,1.50715,1.50715,24480000.0
2009-12-02 01:24:00,1.50715,1.50715,1.50715,1.50715,18460000.0
2009-12-02 01:25:00,1.50715,1.50725,1.50715,1.50725,43640000.0
2009-12-02 01:26:00,1.50725,1.5073,1.5072,1.50725,18800000.0
2009-12-02 01:27:00,1.5073,1.50735,1.50725,1.5073,156100000.0
2009-12-02 01:28:00,1.5073,1.5073,1.50715,1.50715,105300000.0
2009-12-02 01:29:00,1.50715,1.50715,1.50715,1.50715,6220000.0
2009-12-02 01:30:00,1.5072,1.50735,1.5072,1.50725,162200000.0
2009-12-02 01:31:00,1.50725,1.5073,1.50725,1.5073,23600000.0
2009-12-02 01:32:00,1.50735,1.50735,1.50725,1.50725,123300000.0
2009-12-02 01:33:00,1.50725,1.5073,1.5072,1.5073,129000000.0
2009-12-02 01:34:00,1.5073,1.5073,1.50725,1.50725,29400000.0
2009-12-02 01:35:00,1.5073,1.5073,1.5072,1.5072,216600000.0
2009-12-02 01:36:00,1.50725,1.50725,1.50715,1.5072,135899999.0
2009-12-02 01:37:00,1.5072,1.5072,1.5072,1.5072,16000000.0
2009-12-02 01:38:00,1.5072,1.5072,1.5072,1.5072,8100000.0
2009-12-02 01:39:00,1.5072,1.5072,1.5072,1.5072,8000000.0
2009-12-02 01:40:00,1.50725,1.50735,1.5072,1.50725,119000000.0
2009-12-02 01:41:00,1.50725,1.5073,1.50725,1.50725,61400000.0
2009-12-02 01:42:00,1.5073,1.5073,1.5072,1.5072,70200000.0
2009-12-02 01:43:00,1.5072,1.50725,1.5072,1.50725,12000000.0
2009-12-02 01:44:00,1.50725,1.50725,1.50725,1.50725,2000000.0
2009-12-02 01:45:00,1.50725,1.50725,1.50725,1.50725,5000000.0
2009-12-02 01:46:00,1.50725,1.50725,1.5072,1.5072,16000000.0
2009-12-02 01:47:00,1.5072,1.5072,1.5072,1.5072,24200000.0
2009-12-02 01:48:00,1.5067,1.50711,1.50669,1.5068,52400000.0
2009-12-02 01:49:00,1.50715,1.5072,1.50715,1.5072,73600000.0
2009-12-02 01:50:00,1.50715,1.5072,1.50715,1.5072,19840000.0
2009-12-02 01:51:00,1.5072,1.5072,1.50715,1.50715,10000000.0
2009-12-02 01:52:00,1.50715,1.5072,1.50715,1.5072,9000000.0
2009-12-02 01:53:00,1.5072,1.5072,1.50715,1.5072,149500000.0
2009-12-02 01:54:00,1.5072,1.50735,1.5072,1.5073,138600000.0
2009-12-02 01:55:00,1.5073,1.5073,1.5073,1.5073,2500000.0
2009-12-02 01:56:00,1.5073,1.5073,1.5073,1.5073,15400000.0
2009-12-02 01:57:00,1.5073,1.5073,1.5073,1.5073,4800000.0
2009-12-02 01:58:00,1.5073,1.5073,1.5073,1.5073,6800000.0
2009-12-02 01:59:00,1.5073,1.5074,1.5072,1.50725,102400000.0
2009-12-02 02:00:00,1.50725,1.50725,1.5071,1.5072,53900000.0
2009-12-02 02:01:00,1.5072,1.50725,1.50715,1.50725,65400000.0
2009-12-02 02:02:00,1.5072,1.50725,1.5072,1.5072,262500000.0
2009-12-02 02:03:00,1.5072,1.5072,1.50715,1.50715,150600000.0
2009-12-02 02:04:00,1.50715,1.50725,1.50715,1.50725,81400000.0
2009-12-02 02:05:00,1.50725,1.50745,1.5072,1.5074,129500000.0
2009-12-02 02:06:00,1.50735,1.5074,1.5073,1.5073,197700000.0
2009-12-02 02:07:00,1.5073,1.5073,1.5072,1.5072,20800000.0
2009-12-02 02:08:00,1.5072,1.5072,1.50715,1.5072,29600000.0
2009-12-02 02:09:00,1.50708,1.50709,1.50658,1.50658,19840000.0
2009-12-02 02:10:00,1.5072,1.50725,1.50715,1.5072,155600000.0
2009-12-02 02:11:00,1.5072,1.50725,1.5072,1.5072,126700000.0
2009-12-02 02:12:00,1.5072,1.5072,1.5072,1.5072,129000000.0
2009-12-02 02:13:00,1.5072,1.5072,1.5072,1.5072,216000000.0
2009-12-02 02:14:00,1.5072,1.5072,1.5072,1.5072,144800000.0
2009-12-02 02:15:00,1.5072,1.50725,1.5072,1.5072,172100000.0
2009-12-02 02:16:00,1.50725,1.5073,1.5072,1.50725,77900000.0
2009-12-02 02:17:00,1.50725,1.50725,1.5072,1.50725,28200000.0
2009-12-02 02:18:00,1.50725,1.50725,1.5072,1.5072,34400000.0
2009-12-02 02:19:00,1.5072,1.5072,1.5072,1.5072,1600000.0
2009-12-02 02:20:00,1.5072,1.5072,1.5072,1.5072,1600000.0
2009-12-02 02:21:00,1.5072,1.5072,1.5072,1.5072,4800000.0
2009-12-02 02:22:00,1.5072,1.5073,1.5072,1.5073,84800000.0
2009-12-02 02:23:00,1.5073,1.5073,1.5073,1.5073,22400000.0
2009-12-02 02:24:00,1.5073,1.5073,1.5073,1.5073,12800000.0
2009-12-02 02:25:00,1.5073,1.50735,1.5073,1.5073,49600000.0
2009-12-02 02:26:00,1.5073,1.5073,1.5073,1.5073,38400000.0
2009-12-02 02:27:00,1.5073,1.5073,1.5073,1.5073,16000000.0
2009-12-02 02:28:00,1.5073,1.5074,1.5073,1.50735,72000000.0
2009-12-02 02:29:00,1.5074,1.5074,1.5073,1.5073,43600000.0
2009-12-02 02:30:00,1.5073,1.50735,1.50725,1.50725,85600000.0
2009-12-02 02:31:00,1.50725,1.5073,1.50725,1.50725,12600000.0
2009-12-02 02:32:00,1.5073,1.50735,1.50725,1.5073,22300000.0
2009-12-02 02:33:00,1.50725,1.5074,1.50725,1.50735,45400000.0
2009-12-02 02:34:00,1.5073,1.5073,1.50725,1.5073,62400000.0
2009-12-02 02:35:00,1.5073,1.50735,1.5073,1.5073,109800000.0
2009-12-02 02:36:00,1.50735,1.5074,1.5073,1.5074,143000000.0
2009-12-02 02:37:00,1.5074,1.50745,1.5074,1.50745,108400000.0
2009-12-02 02:38:00,1.50745,1.5075,1.5074,1.5074,118800000.0
2009-12-02 02:39:00,1.5074,1.5074,1.5074,1.5074,76000000.0
2009-12-02 02:40:00,1.5074,1.5074,1.5073,1.5073,113700000.0
2009-12-02 02:41:00,1.50735,1.5074,1.50735,1.5074,14400000.0
2009-12-02 02:42:00,1.50735,1.5074,1.50735,1.50735,58600000.0
2009-12-02 02:43:00,1.50735,1.50735,1.5073,1.50735,68800000.0
2009-12-02 02:44:00,1.50735,1.50735,1.5073,1.5073,20000000.0
2009-12-02 02:45:00,1.5073,1.50735,1.5073,1.5073,118000000.0
2009-12-02 02:46:00,1.5073,1.50735,1.5073,1.5073,185899999.0
2009-12-02 02:47:00,1.5073,1.50735,1.5073,1.5073,102600000.0
2009-12-02 02:48:00,1.5073,1.50735,1.5073,1.5073,30500000.0
2009-12-02 02:49:00,1.5073,1.5073,1.5073,1.5073,45000000.0
2009-12-02 02:50:00,1.5073,1.50735,1.5073,1.5073,178500000.0
2009-12-02 02:51:00,1.5073,1.5074,1.5073,1.5074,126600000.0
2009-12-02 02:52:00,1.5074,1.5074,1.50735,1.50735,48000000.0
2009-12-02 02:53:00,1.50735,1.50735,1.50735,1.50735,3200000.0
2009-12-02 02:54:00,1.50735,1.5074,1.50735,1.50735,22400000.0
2009-12-02 02:55:00,1.50735,1.50735,1.5072,1.50725,241100000.0
2009-12-02 02:56:00,1.50725,1.5073,1.5072,1.5073,109200000.0
2009-12-02 02:57:00,1.50725,1.5073,1.50715,1.50715,110600000.0
2009-12-02 02:58:00,1.50715,1.50725,1.50715,1.50725,72100000.0
2009-12-02 02:59:00,1.5073,1.5073,1.5071,1.50715,291000000.0
2009-12-02 03:00:00,1.50715,1.5072,1.507,1.50705,127500000.0
2009-12-02 03:01:00,1.50705,1.5071,1.50705,1.5071,49600000.0
2009-12-02 03:02:00,1.5071,1.50715,1.507,1.50705,148600000.0
2009-12-02 03:03:00,1.50705,1.5071,1.50705,1.50705,214600000.0
2009-12-02 03:04:00,1.50705,1.5071,1.50705,1.50705,155200000.0
2009-12-02 03:05:00,1.50705,1.5071,1.507,1.507,74400000.0
2009-12-02 03:06:00,1.50705,1.50725,1.507,1.50705,137600000.0
2009-12-02 03:07:00,1.5071,1.50715,1.50705,1.5071,87600000.0
2009-12-02 03:08:00,1.50705,1.5071,1.50705,1.5071,52800000.0
2009-12-02 03:09:00,1.5071,1.5071,1.50705,1.50705,29600000.0
2009-12-02 03:10:00,1.50705,1.50705,1.50705,1.50705,102400000.0
2009-12-02 03:11:00,1.50715,1.50715,1.50705,1.5071,157599999.0
2009-12-02 03:12:00,1.5071,1.50715,1.5071,1.50715,106400000.0
2009-12-02 03:13:00,1.5071,1.50715,1.5071,1.5071,28800000.0
2009-12-02 03:14:00,1.5071,1.50715,1.50705,1.50715,136900000.0
2009-12-02 03:15:00,1.50715,1.50715,1.5071,1.50715,75200000.0
2009-12-02 03:16:00,1.50715,1.50715,1.50705,1.50715,76000000.0
2009-12-02 03:17:00,1.5071,1.50715,1.5071,1.5071,56500000.0
2009-12-02 03:18:00,1.5071,1.5071,1.50705,1.50705,24800000.0
2009-12-02 03:19:00,1.50705,1.50715,1.50705,1.5071,95300000.0
2009-12-02 03:20:00,1.5071,1.50715,1.5071,1.5071,12800000.0
2009-12-02 03:21:00,1.5071,1.50715,1.5071,1.50715,12800000.0
2009-12-02 03:22:00,1.5071,1.5071,1.5071,1.5071,6400000.0
2009-12-02 03:23:00,1.50715,1.50715,1.5071,1.50715,14400000.0
2009-12-02 03:24:00,1.5071,1.50715,1.5071,1.50715,16000000.0
2009-12-02 03:25:00,1.50715,1.50715,1.50715,1.50715,4800000.0
2009-12-02 03:26:00,1.50715,1.50715,1.50705,1.5071,48800000.0
2009-12-02 03:27:00,1.5071,1.50715,1.50705,1.5071,28000000.0
2009-12-02 03:28:00,1.5071,1.50715,1.50705,1.5071,75200000.0
2009-12-02 03:29:00,1.5071,1.5071,1.50705,1.5071,203200000.0
2009-12-02 03:30:00,1.50705,1.5071,1.50705,1.5071,193600000.0
2009-12-02 03:31:00,1.50705,1.50715,1.50705,1.50705,242800000.0
2009-12-02 03:32:00,1.50705,1.5071,1.50705,1.50705,159200000.0
2009-12-02 03:33:00,1.5071,1.5071,1.507,1.5071,81600000.0
2009-12-02 03:34:00,1.50705,1.5071,1.50695,1.50695,91000000.0
2009-12-02 03:35:00,1.50695,1.507,1.50695,1.507,148000000.0
2009-12-02 03:36:00,1.507,1.50705,1.50695,1.50695,34800000.0
2009-12-02 03:37:00,1.50695,1.507,1.50695,1.507,244200000.0
2009-12-02 03:38:00,1.507,1.50705,1.507,1.50705,107200000.0
2009-12-02 03:39:00,1.50705,1.50705,1.50695,1.507,146100000.0
2009-12-02 03:40:00,1.50705,1.5071,1.50695,1.50695,230400000.0
2009-12-02 03:41:00,1.50695,1.507,1.5069,1.50695,90000000.0
2009-12-02 03:42:00,1.50695,1.507,1.50695,1.50695,91400000.0
2009-12-02 03:43:00,1.50695,1.50695,1.50695,1.50695,129600000.0
2009-12-02 03:44:00,1.50695,1.507,1.5069,1.50695,45700000.0
2009-12-02 03:45:00,1.507,1.507,1.507,1.507,4800000.0
2009-12-02 03:46:00,1.507,1.50705,1.50695,1.507,68200000.0
2009-12-02 03:47:00,1.50705,1.50705,1.507,1.507,110900000.0
2009-12-02 03:48:00,1.507,1.50705,1.507,1.50705,11200000.0
2009-12-02 03:49:00,1.50705,1.50705,1.50705,1.50705,2400000.0
2009-12-02 03:50:00,1.50705,1.50705,1.507,1.50705,28800000.0
2009-12-02 03:51:00,1.50705,1.5071,1.50705,1.5071,11200000.0
2009-12-02 03:52:00,1.5071,1.5071,1.5071,1.5071,9600000.0
2009-12-02 03:53:00,1.5071,1.5071,1.50705,1.50705,15200000.0
2009-12-02 03:54:00,1.5071,1.5071,1.5071,1.5071,4800000.0
2009-12-02 03:55:00,1.50685,1.50697,1.50672,1.50689,42400000.0
2009-12-02 03:56:00,1.5071,1.5071,1.5071,1.5071,7200000.0
2009-12-02 03:57:00,1.5071,1.5071,1.5071,1.5071,2400000.0
2009-12-02 03:58:00,1.507,1.5071,1.50695,1.5071,102600000.0
2009-12-02 03:59:00,1.50688,1.50688,1.50673,1.50678,27100000.0
2009-12-02 04:00:00,1.5071,1.5071,1.50705,1.5071,25000000.0
2009-12-02 04:01:00,1.5071,1.5071,1.5071,1.5071,5000000.0
2009-12-02 04:02:00,1.5071,1.5071,1.5071,1.5071,9000000.0
2009-12-02 04:03:00,1.5071,1.5071,1.50705,1.50705,4000000.0
2009-12-02 04:04:00,1.5071,1.50715,1.50705,1.50705,46600000.0
2009-12-02 04:05:00,1.5071,1.50715,1.5071,1.5071,84900000.0
2009-12-02 04:06:00,1.50715,1.50715,1.50705,1.50705,98500000.0
2009-12-02 04:07:00,1.5072,1.50725,1.50705,1.5072,235700000.0
2009-12-02 04:08:00,1.5073,1.5073,1.50715,1.5072,278100001.0
2009-12-02 04:09:00,1.50715,1.5072,1.5071,1.5071,583299997.0
2009-12-02 04:10:00,1.50715,1.5072,1.5071,1.5072,388000003.0
2009-12-02 04:11:00,1.50715,1.50725,1.5071,1.50725,222700001.0
2009-12-02 04:12:00,1.5073,1.50735,1.50715,1.5072,149800000.0
2009-12-02 04:13:00,1.5072,1.50725,1.50715,1.50725,70700000.0
2009-12-02 04:14:00,1.50725,1.5074,1.50725,1.5073,66900000.0
2009-12-02 04:15:00,1.5073,1.5073,1.50725,1.5073,75200000.0
2009-12-02 04:16:00,1.5073,1.50735,1.5073,1.5073,29100000.0
2009-12-02 04:17:00,1.5073,1.50735,1.5071,1.5072,158300000.0
2009-12-02 04:18:00,1.5072,1.5072,1.50715,1.50715,66400000.0
2009-12-02 04:19:00,1.50715,1.50735,1.50715,1.50735,152700000.0
2009-12-02 04:20:00,1.50725,1.50735,1.50725,1.5073,103900000.0
2009-12-02 04:21:00,1.5073,1.50735,1.5073,1.5073,253600000.0
2009-12-02 04:22:00,1.5073,1.5074,1.5073,1.50735,76600000.0
2009-12-02 04:23:00,1.50735,1.5074,1.50725,1.50725,147300000.0
2009-12-02 04:24:00,1.5072,1.50725,1.5072,1.5072,161600000.0
2009-12-02 04:25:00,1.5072,1.5073,1.5072,1.5072,195100000.0
2009-12-02 04:26:00,1.5072,1.50725,1.5072,1.5072,350400000.0
2009-12-02 04:27:00,1.50725,1.50725,1.50715,1.5072,130099999.0
2009-12-02 04:28:00,1.5072,1.5073,1.5072,1.50725,78400000.0
2009-12-02 04:29:00,1.5072,1.50725,1.5072,1.5072,122600000.0
2009-12-02 04:30:00,1.50725,1.50725,1.5072,1.5072,251100000.0
2009-12-02 04:31:00,1.5072,1.5073,1.50715,1.5072,190900000.0
2009-12-02 04:32:00,1.5072,1.5072,1.50715,1.5072,124100000.0
2009-12-02 04:33:00,1.5072,1.5072,1.5072,1.5072,20600000.0
2009-12-02 04:34:00,1.5072,1.5072,1.5072,1.5072,30800000.0
2009-12-02 04:35:00,1.5072,1.5073,1.50715,1.5072,139300000.0
2009-12-02 04:36:00,1.5072,1.5072,1.50715,1.50715,96400000.0
2009-12-02 04:37:00,1.50715,1.50725,1.50715,1.50725,69500000.0
2009-12-02 04:38:00,1.50725,1.50725,1.5072,1.5072,118500000.0
2009-12-02 04:39:00,1.50725,1.50725,1.50715,1.50715,102200000.0
2009-12-02 04:40:00,1.50715,1.5072,1.50715,1.5072,205600000.0
2009-12-02 04:41:00,1.5072,1.5072,1.50715,1.5072,73900000.0
2009-12-02 04:42:00,1.5072,1.5072,1.50715,1.50715,87100000.0
2009-12-02 04:43:00,1.50715,1.5073,1.50715,1.50725,172100000.0
2009-12-02 04:44:00,1.5072,1.5073,1.5072,1.5073,68700000.0
2009-12-02 04:45:00,1.5073,1.5073,1.50715,1.50715,102000000.0
2009-12-02 04:46:00,1.50715,1.5073,1.50715,1.5073,157900000.0
2009-12-02 04:47:00,1.5073,1.5073,1.5072,1.50725,93100000.0
2009-12-02 04:48:00,1.50725,1.50735,1.5072,1.50725,205000000.0
2009-12-02 04:49:00,1.50725,1.5073,1.5072,1.5072,45400000.0
2009-12-02 04:50:00,1.5072,1.5073,1.5072,1.5073,20600000.0
2009-12-02 04:51:00,1.50725,1.50725,1.50725,1.50725,2000000.0
2009-12-02 04:52:00,1.5073,1.5073,1.5073,1.5073,8000000.0
2009-12-02 04:53:00,1.50725,1.5073,1.50725,1.5073,20800000.0
2009-12-02 04:54:00,1.5073,1.5073,1.50725,1.50725,26800000.0
2009-12-02 04:55:00,1.50725,1.5073,1.50725,1.5073,18800000.0
2009-12-02 04:56:00,1.5073,1.5073,1.50725,1.50725,15200000.0
2009-12-02 04:57:00,1.5073,1.50735,1.5073,1.5073,75700000.0
2009-12-02 04:58:00,1.5073,1.5074,1.5072,1.5072,118500000.0
2009-12-02 04:59:00,1.5072,1.5072,1.50715,1.5072,30400000.0
2009-12-02 05:00:00,1.50715,1.50715,1.50715,1.50715,13600000.0
2009-12-02 05:01:00,1.5072,1.5072,1.5072,1.5072,11200000.0
2009-12-02 05:02:00,1.5072,1.5072,1.50715,1.5072,36400000.0
2009-12-02 05:03:00,1.5072,1.50735,1.5072,1.50725,190600000.0
2009-12-02 05:04:00,1.50725,1.50735,1.5072,1.50735,89400000.0
2009-12-02 05:05:00,1.50735,1.50735,1.50725,1.5073,63700000.0
2009-12-02 05:06:00,1.50725,1.5073,1.5072,1.5072,119400000.0
2009-12-02 05:07:00,1.5072,1.5072,1.50715,1.5072,68800000.0
2009-12-02 05:08:00,1.50715,1.5072,1.50715,1.5072,10400000.0
2009-12-02 05:09:00,1.5072,1.5072,1.5072,1.5072,36800000.0
2009-12-02 05:10:00,1.5072,1.50725,1.5072,1.50725,73300000.0
2009-12-02 05:11:00,1.5073,1.5073,1.5072,1.50725,140600000.0
2009-12-02 05:12:00,1.50725,1.5073,1.5072,1.5072,178200000.0
2009-12-02 05:13:00,1.5072,1.5072,1.50715,1.5072,245000000.0
2009-12-02 05:14:00,1.5072,1.50735,1.50715,1.5073,150100000.0
2009-12-02 05:15:00,1.50725,1.5073,1.50725,1.50725,21800000.0
2009-12-02 05:16:00,1.50725,1.50725,1.50725,1.50725,11200000.0
2009-12-02 05:17:00,1.50725,1.50725,1.50725,1.50725,6400000.0
2009-12-02 05:18:00,1.50725,1.50725,1.50715,1.50715,163000000.0
2009-12-02 05:19:00,1.5072,1.5072,1.507,1.50705,366000000.0
2009-12-02 05:20:00,1.50715,1.50715,1.507,1.50705,117200000.0
2009-12-02 05:21:00,1.50705,1.50715,1.507,1.50705,209600000.0
2009-12-02 05:22:00,1.5071,1.5072,1.5071,1.50715,115100000.0
2009-12-02 05:23:00,1.50715,1.50725,1.50715,1.5072,243500000.0
2009-12-02 05:24:00,1.5072,1.5072,1.5071,1.5072,48600000.0
2009-12-02 05:25:00,1.50715,1.5072,1.50715,1.50715,68500000.0
2009-12-02 05:26:00,1.5072,1.5073,1.50715,1.5072,132600000.0
2009-12-02 05:27:00,1.50725,1.5073,1.50715,1.5072,91500000.0
2009-12-02 05:28:00,1.50725,1.5073,1.5072,1.50725,76400000.0
2009-12-02 05:29:00,1.50725,1.50735,1.50715,1.5072,142700000.0
2009-12-02 05:30:00,1.5072,1.5073,1.5072,1.50725,238200000.0
2009-12-02 05:31:00,1.5073,1.5073,1.5072,1.5072,173100000.0
2009-12-02 05:32:00,1.50725,1.50725,1.5072,1.50725,59200000.0
2009-12-02 05:33:00,1.50725,1.5073,1.50695,1.50705,262500000.0
2009-12-02 05:34:00,1.5071,1.5071,1.50695,1.507,111300000.0
2009-12-02 05:35:00,1.50695,1.507,1.50695,1.507,31600000.0
2009-12-02 05:36:00,1.507,1.507,1.507,1.507,4800000.0
2009-12-02 05:37:00,1.50695,1.507,1.50695,1.507,5600000.0
2009-12-02 05:38:00,1.507,1.507,1.50695,1.507,22800000.0
2009-12-02 05:39:00,1.507,1.507,1.507,1.507,21200000.0
2009-12-02 05:40:00,1.50695,1.507,1.50695,1.50695,61600000.0
2009-12-02 05:41:00,1.50695,1.507,1.50695,1.50695,52600000.0
2009-12-02 05:42:00,1.507,1.50725,1.50695,1.50705,262200000.0
2009-12-02 05:43:00,1.5071,1.50725,1.507,1.50715,513800000.0
2009-12-02 05:44:00,1.50715,1.50715,1.50705,1.50705,129200000.0
2009-12-02 05:45:00,1.50705,1.5071,1.507,1.50705,119400000.0
2009-12-02 05:46:00,1.50705,1.5072,1.507,1.50705,226800000.0
2009-12-02 05:47:00,1.50705,1.50715,1.50705,1.5071,78400000.0
2009-12-02 05:48:00,1.50705,1.5072,1.50705,1.50705,43100000.0
2009-12-02 05:49:00,1.5071,1.50715,1.5071,1.50715,27000000.0
2009-12-02 05:50:00,1.50715,1.50715,1.50705,1.50705,64100000.0
2009-12-02 05:51:00,1.50705,1.50715,1.507,1.50715,119200000.0
2009-12-02 05:52:00,1.50715,1.50715,1.50715,1.50715,40800000.0
2009-12-02 05:53:00,1.50715,1.50715,1.5071,1.50715,155300000.0
2009-12-02 05:54:00,1.50715,1.50715,1.50715,1.50715,31300000.0
2009-12-02 05:55:00,1.50715,1.5072,1.50715,1.50715,5000000.0
2009-12-02 05:56:00,1.50715,1.50725,1.50715,1.50715,95200000.0
2009-12-02 05:57:00,1.5072,1.50725,1.50715,1.50715,98400000.0
2009-12-02 05:58:00,1.50715,1.5072,1.50715,1.5072,41600000.0
2009-12-02 05:59:00,1.50715,1.50725,1.50715,1.50715,138100000.0
2009-12-02 06:00:00,1.50715,1.5072,1.507,1.507,200100000.0
2009-12-02 06:01:00,1.507,1.5071,1.507,1.50705,211800000.0
2009-12-02 06:02:00,1.5071,1.50715,1.50705,1.5071,116200000.0
2009-12-02 06:03:00,1.5071,1.5072,1.50705,1.5072,112000000.0
2009-12-02 06:04:00,1.50715,1.50725,1.5071,1.5071,255400000.0
2009-12-02 06:05:00,1.5071,1.50715,1.50705,1.5071,82600000.0
2009-12-02 06:06:00,1.5071,1.5072,1.50705,1.5071,88300000.0
2009-12-02 06:07:00,1.5071,1.5072,1.50705,1.50715,150100000.0
2009-12-02 06:08:00,1.50715,1.50715,1.50715,1.50715,28900000.0
2009-12-02 06:09:00,1.50715,1.5072,1.50705,1.50705,132300000.0
2009-12-02 06:10:00,1.50705,1.50715,1.507,1.50705,62600000.0
2009-12-02 06:11:00,1.507,1.5071,1.50695,1.50695,148200000.0
2009-12-02 06:12:00,1.50695,1.5071,1.50695,1.507,50400000.0
2009-12-02 06:13:00,1.507,1.50705,1.507,1.50705,47600000.0
2009-12-02 06:14:00,1.50705,1.50705,1.50705,1.50705,29600000.0
2009-12-02 06:15:00,1.50705,1.5071,1.507,1.5071,46200000.0
2009-12-02 06:16:00,1.50715,1.50715,1.50705,1.5071,70800000.0
2009-12-02 06:17:00,1.50705,1.50715,1.50705,1.50705,141700000.0
2009-12-02 06:18:00,1.5071,1.50715,1.50705,1.5071,88500000.0
2009-12-02 06:19:00,1.5071,1.5071,1.507,1.50705,175000000.0
2009-12-02 06:20:00,1.5071,1.5071,1.50705,1.5071,128100000.0
2009-12-02 06:21:00,1.50715,1.50725,1.50705,1.50725,209600000.0
2009-12-02 06:22:00,1.50725,1.50725,1.50715,1.50725,165800000.0
2009-12-02 06:23:00,1.50725,1.50725,1.50725,1.50725,36000000.0
2009-12-02 06:24:00,1.5073,1.5073,1.5072,1.50725,117200000.0
2009-12-02 06:25:00,1.50725,1.50725,1.5072,1.50725,34400000.0
2009-12-02 06:26:00,1.50725,1.50735,1.50725,1.50725,70400000.0
2009-12-02 06:27:00,1.50725,1.50725,1.50725,1.50725,23200000.0
2009-12-02 06:28:00,1.50725,1.50725,1.50725,1.50725,6400000.0
2009-12-02 06:29:00,1.50725,1.50725,1.50725,1.50725,12800000.0
2009-12-02 06:30:00,1.50725,1.50735,1.50725,1.50725,144800000.0
2009-12-02 06:31:00,1.5073,1.5073,1.5072,1.5073,189700000.0
2009-12-02 06:32:00,1.50735,1.5074,1.50735,1.5074,48200000.0
2009-12-02 06:33:00,1.50735,1.50735,1.5073,1.5073,15200000.0
2009-12-02 06:34:00,1.50735,1.50735,1.50735,1.50735,1000000.0
2009-12-02 06:35:00,1.5073,1.5073,1.5073,1.5073,21600000.0
2009-12-02 06:36:00,1.5073,1.5074,1.5073,1.5073,130600000.0
2009-12-02 06:37:00,1.5073,1.50735,1.50725,1.50725,102700000.0
2009-12-02 06:38:00,1.5073,1.5074,1.5073,1.5074,130900000.0
2009-12-02 06:39:00,1.5074,1.5074,1.5074,1.5074,32800000.0
2009-12-02 06:40:00,1.5074,1.5074,1.5074,1.5074,3200000.0
2009-12-02 06:41:00,1.5074,1.5074,1.50735,1.5074,18600000.0
2009-12-02 06:42:00,1.50735,1.5074,1.5073,1.5074,37800000.0
2009-12-02 06:43:00,1.5074,1.5074,1.50735,1.50735,108800000.0
2009-12-02 06:44:00,1.5074,1.50745,1.50735,1.5074,57800000.0
2009-12-02 06:45:00,1.50745,1.50745,1.50735,1.50735,10600000.0
2009-12-02 06:46:00,1.50745,1.5075,1.50745,1.5075,16500000.0
2009-12-02 06:47:00,1.50755,1.50765,1.5075,1.50755,223699999.0
2009-12-02 06:48:00,1.50755,1.50765,1.50755,1.50765,56200000.0
2009-12-02 06:49:00,1.5076,1.50765,1.5075,1.5075,118200000.0
2009-12-02 06:50:00,1.50755,1.50755,1.50745,1.50755,106200000.0
2009-12-02 06:51:00,1.5075,1.5075,1.50735,1.50745,321200000.0
2009-12-02 06:52:00,1.5075,1.5075,1.5073,1.5074,250599999.0
2009-12-02 06:53:00,1.50745,1.50745,1.5073,1.5074,278800000.0
2009-12-02 06:54:00,1.50745,1.50745,1.5073,1.50745,105200000.0
2009-12-02 06:55:00,1.50745,1.50745,1.50745,1.50745,19000000.0
2009-12-02 06:56:00,1.50745,1.5075,1.50735,1.50745,267900000.0
2009-12-02 06:57:00,1.50745,1.50755,1.5074,1.5075,248600000.0
2009-12-02 06:58:00,1.5075,1.5075,1.50745,1.5075,42200000.0
2009-12-02 06:59:00,1.5075,1.50755,1.50745,1.5075,104500000.0
2009-12-02 07:00:00,1.5075,1.5075,1.50735,1.5074,277600000.0
2009-12-02 07:01:00,1.50745,1.50745,1.50735,1.5074,21600000.0
2009-12-02 07:02:00,1.5074,1.5075,1.50735,1.50735,291900000.0
2009-12-02 07:03:00,1.50745,1.50745,1.5074,1.5074,36200000.0
2009-12-02 07:04:00,1.5074,1.5074,1.50735,1.5074,143300000.0
2009-12-02 07:05:00,1.5074,1.5074,1.5074,1.5074,29600000.0
2009-12-02 07:06:00,1.5074,1.5074,1.50735,1.5074,132800000.0
2009-12-02 07:07:00,1.5074,1.50745,1.50735,1.50735,83400000.0
2009-12-02 07:08:00,1.5074,1.5074,1.50735,1.50735,43900000.0
2009-12-02 07:09:00,1.50735,1.50735,1.50735,1.50735,52000000.0
2009-12-02 07:10:00,1.50735,1.50735,1.50725,1.50725,115200000.0
2009-12-02 07:11:00,1.50725,1.50725,1.5071,1.5072,224200000.0
2009-12-02 07:12:00,1.50715,1.50725,1.50715,1.5072,175000000.0
2009-12-02 07:13:00,1.5072,1.50725,1.5071,1.5072,233500000.0
2009-12-02 07:14:00,1.5072,1.5072,1.50715,1.5072,160100000.0
2009-12-02 07:15:00,1.5072,1.5072,1.50705,1.5072,255800000.0
2009-12-02 07:16:00,1.50715,1.50715,1.50715,1.50715,34400000.0
2009-12-02 07:17:00,1.50715,1.5072,1.50715,1.50715,42800000.0
2009-12-02 07:18:00,1.50715,1.50725,1.5071,1.50725,57300000.0
2009-12-02 07:19:00,1.50725,1.50725,1.50715,1.5072,94300000.0
2009-12-02 07:20:00,1.5072,1.5073,1.5072,1.50725,130100000.0
2009-12-02 07:21:00,1.5073,1.5073,1.5072,1.5072,208400000.0
2009-12-02 07:22:00,1.5072,1.5072,1.5072,1.5072,68000000.0
2009-12-02 07:23:00,1.5073,1.5073,1.50725,1.5073,29600000.0
2009-12-02 07:24:00,1.5073,1.5073,1.50725,1.5073,9000000.0
2009-12-02 07:25:00,1.5073,1.50735,1.5071,1.5072,126600000.0
2009-12-02 07:26:00,1.5072,1.50725,1.50715,1.50715,74400000.0
2009-12-02 07:27:00,1.50715,1.5073,1.50715,1.50725,124500000.0
2009-12-02 07:28:00,1.50725,1.5074,1.5072,1.5073,204600000.0
2009-12-02 07:29:00,1.5073,1.5075,1.5073,1.50735,162300000.0
2009-12-02 07:30:00,1.50735,1.5075,1.50735,1.5074,187700000.0
2009-12-02 07:31:00,1.5074,1.50745,1.5072,1.5073,210700000.0
2009-12-02 07:32:00,1.5073,1.5073,1.50715,1.50715,39200000.0
2009-12-02 07:33:00,1.50715,1.50715,1.50715,1.50715,5000000.0
2009-12-02 07:34:00,1.5071,1.50715,1.50705,1.50705,136700000.0
2009-12-02 07:35:00,1.50705,1.50705,1.507,1.507,44500000.0
2009-12-02 07:36:00,1.50705,1.5071,1.507,1.5071,31500000.0
2009-12-02 07:37:00,1.5071,1.5071,1.50705,1.5071,15000000.0
2009-12-02 07:38:00,1.5071,1.50715,1.5071,1.50715,27100000.0
2009-12-02 07:39:00,1.50715,1.50715,1.50715,1.50715,8000000.0
2009-12-02 07:40:00,1.50715,1.50715,1.50715,1.50715,10400000.0
2009-12-02 07:41:00,1.50715,1.5072,1.50715,1.50715,81400000.0
2009-12-02 07:42:00,1.50715,1.50715,1.50715,1.50715,77800000.0
2009-12-02 07:43:00,1.50715,1.50715,1.50715,1.50715,76100000.0
2009-12-02 07:44:00,1.50715,1.50715,1.50715,1.50715,20800000.0
2009-12-02 07:45:00,1.50715,1.50715,1.5071,1.50715,164700000.0
2009-12-02 07:46:00,1.50715,1.5072,1.50715,1.5072,116600000.0
2009-12-02 07:47:00,1.5072,1.5073,1.50715,1.50725,31200000.0
2009-12-02 07:48:00,1.5072,1.50725,1.5072,1.50725,16200000.0
2009-12-02 07:49:00,1.50725,1.5073,1.5071,1.5073,247900000.0
2009-12-02 07:50:00,1.50735,1.50735,1.5072,1.5072,106100000.0
2009-12-02 07:51:00,1.5072,1.5072,1.50715,1.50715,215000000.0
2009-12-02 07:52:00,1.5072,1.50725,1.50715,1.50725,218800000.0
2009-12-02 07:53:00,1.50725,1.50725,1.50715,1.5072,183300000.0
2009-12-02 07:54:00,1.5072,1.50725,1.50715,1.5072,144700000.0
2009-12-02 07:55:00,1.50725,1.50725,1.50725,1.50725,2000000.0
2009-12-02 07:56:00,1.50725,1.50725,1.50715,1.5072,34000000.0
2009-12-02 07:57:00,1.5072,1.5073,1.50715,1.5073,78300000.0
2009-12-02 07:58:00,1.5072,1.5072,1.50715,1.5072,67000000.0
2009-12-02 07:59:00,1.5072,1.5072,1.50715,1.50715,130500000.0
2009-12-02 08:00:00,1.50715,1.5073,1.50715,1.50725,56900000.0
2009-12-02 08:01:00,1.5072,1.50725,1.50715,1.50715,64600000.0
2009-12-02 08:02:00,1.50715,1.5073,1.50715,1.50715,202600000.0
2009-12-02 08:03:00,1.50715,1.5073,1.50715,1.50725,169100000.0
2009-12-02 08:04:00,1.5073,1.5073,1.50715,1.5072,120499999.0
2009-12-02 08:05:00,1.5072,1.5073,1.50715,1.50725,42000000.0
2009-12-02 08:06:00,1.50725,1.50735,1.5072,1.5073,44600000.0
2009-12-02 08:07:00,1.5072,1.50725,1.50715,1.50715,225300000.0
2009-12-02 08:08:00,1.50715,1.5072,1.50715,1.5072,129200000.0
2009-12-02 08:09:00,1.5072,1.50725,1.50715,1.50725,339300000.0
2009-12-02 08:10:00,1.5072,1.50725,1.50705,1.50725,265500000.0
2009-12-02 08:11:00,1.50725,1.50735,1.5072,1.50725,157400000.0
2009-12-02 08:12:00,1.50725,1.5073,1.50725,1.50725,132500000.0
2009-12-02 08:13:00,1.50725,1.50725,1.50715,1.50715,146000000.0
2009-12-02 08:14:00,1.5072,1.50725,1.5072,1.50725,28200000.0
2009-12-02 08:15:00,1.5072,1.5073,1.50715,1.5073,81800000.0
2009-12-02 08:16:00,1.5073,1.5073,1.5072,1.5073,83500000.0
2009-12-02 08:17:00,1.5073,1.50735,1.5072,1.50725,66600000.0
2009-12-02 08:18:00,1.5072,1.50735,1.50715,1.5073,257900000.0
2009-12-02 08:19:00,1.5073,1.50745,1.50725,1.50735,175900000.0
2009-12-02 08:20:00,1.50735,1.5074,1.5073,1.5074,110400000.0
2009-12-02 08:21:00,1.50735,1.5074,1.5073,1.50735,162000000.0
2009-12-02 08:22:00,1.5074,1.5074,1.50735,1.5074,39000000.0
2009-12-02 08:23:00,1.50735,1.5075,1.50735,1.5074,138900000.0
2009-12-02 08:24:00,1.50745,1.5075,1.5073,1.50745,497300001.0
2009-12-02 08:25:00,1.5074,1.50755,1.5073,1.5073,266800000.0
2009-12-02 08:26:00,1.5073,1.5074,1.5072,1.50725,88400000.0
2009-12-02 08:27:00,1.50725,1.50735,1.5072,1.5073,49900000.0
2009-12-02 08:28:00,1.5073,1.5073,1.50715,1.5073,130400000.0
2009-12-02 08:29:00,1.5073,1.50735,1.5072,1.5072,191400000.0
2009-12-02 08:30:00,1.5072,1.5074,1.50715,1.50725,235200000.0
2009-12-02 08:31:00,1.50725,1.50735,1.50725,1.50735,170400000.0
2009-12-02 08:32:00,1.50735,1.5074,1.5073,1.5074,55600000.0
2009-12-02 08:33:00,1.50745,1.5075,1.50745,1.5075,47100000.0
2009-12-02 08:34:00,1.5075,1.5075,1.50745,1.5075,63400000.0
2009-12-02 08:35:00,1.5075,1.5075,1.50725,1.5073,267800000.0
2009-12-02 08:36:00,1.5073,1.5073,1.50725,1.5073,87400000.0
2009-12-02 08:37:00,1.5073,1.50735,1.50725,1.5073,54800000.0
2009-12-02 08:38:00,1.5073,1.50745,1.5073,1.5074,110500000.0
2009-12-02 08:39:00,1.5074,1.5074,1.50715,1.50715,63800000.0
2009-12-02 08:40:00,1.50715,1.5072,1.50715,1.50715,74400000.0
2009-12-02 08:41:00,1.50715,1.5072,1.5071,1.50715,194500000.0
2009-12-02 08:42:00,1.50715,1.50715,1.50715,1.50715,102800000.0
2009-12-02 08:43:00,1.50715,1.50715,1.50715,1.50715,80600000.0
2009-12-02 08:44:00,1.50715,1.50725,1.50705,1.50705,232500000.0
2009-12-02 08:45:00,1.50705,1.5071,1.50705,1.50705,127400000.0
2009-12-02 08:46:00,1.50705,1.5071,1.50705,1.5071,33600000.0
2009-12-02 08:47:00,1.5071,1.5071,1.5071,1.5071,8000000.0
2009-12-02 08:48:00,1.5071,1.50715,1.5071,1.50715,57200000.0
2009-12-02 08:49:00,1.50715,1.50715,1.5071,1.50715,97200000.0
2009-12-02 08:50:00,1.5071,1.50715,1.5071,1.50715,25500000.0
2009-12-02 08:51:00,1.50715,1.50715,1.5071,1.50715,41000000.0
2009-12-02 08:52:00,1.50715,1.50715,1.50715,1.50715,22500000.0
2009-12-02 08:53:00,1.50725,1.5073,1.50715,1.50725,53700000.0
2009-12-02 08:54:00,1.50725,1.50735,1.5072,1.50725,199800000.0
2009-12-02 08:55:00,1.50725,1.5073,1.50725,1.50725,197900000.0
2009-12-02 08:56:00,1.50725,1.5073,1.50725,1.50725,163600000.0
2009-12-02 08:57:00,1.50725,1.50725,1.5072,1.50725,142600000.0
2009-12-02 08:58:00,1.50725,1.50745,1.50725,1.50735,249199997.0
2009-12-02 08:59:00,1.5074,1.5075,1.5073,1.5074,475100000.0
2009-12-02 09:00:00,1.50745,1.5076,1.5073,1.5074,454200001.0
2009-12-02 09:01:00,1.50735,1.5074,1.5073,1.50735,159700000.0
2009-12-02 09:02:00,1.50735,1.50735,1.5073,1.50735,70900000.0
2009-12-02 09:03:00,1.5073,1.5074,1.5073,1.50735,60900000.0
2009-12-02 09:04:00,1.50735,1.50735,1.50725,1.50725,190099999.0
2009-12-02 09:05:00,1.50725,1.50735,1.50725,1.50735,250100001.0
2009-12-02 09:06:00,1.5074,1.50745,1.5073,1.5073,323899999.0
2009-12-02 09:07:00,1.5073,1.5074,1.50725,1.5073,132000000.0
2009-12-02 09:08:00,1.5073,1.5074,1.50725,1.50735,214300000.0
2009-12-02 09:09:00,1.50735,1.5074,1.50725,1.5074,146000000.0
2009-12-02 09:10:00,1.5074,1.50755,1.50735,1.5074,729599999.0
2009-12-02 09:11:00,1.5074,1.5076,1.50735,1.5075,503700000.0
2009-12-02 09:12:00,1.50755,1.5076,1.5072,1.50725,525499999.0
2009-12-02 09:13:00,1.50725,1.5074,1.50725,1.50725,270399999.0
2009-12-02 09:14:00,1.50725,1.5074,1.50725,1.5074,336700001.0
2009-12-02 09:15:00,1.5074,1.5074,1.5072,1.5072,388000004.0
2009-12-02 09:16:00,1.5072,1.5073,1.50715,1.5073,280800002.0
2009-12-02 09:17:00,1.5073,1.50735,1.50715,1.5072,238300000.0
2009-12-02 09:18:00,1.5072,1.5073,1.50715,1.50725,389800000.0
2009-12-02 09:19:00,1.50725,1.50735,1.50725,1.50735,305900000.0
2009-12-02 09:20:00,1.50735,1.50735,1.50725,1.50735,316600000.0
2009-12-02 09:21:00,1.50735,1.5075,1.50725,1.5075,570000000.0
2009-12-02 09:22:00,1.5075,1.50765,1.50745,1.5076,1110799998.0
2009-12-02 09:23:00,1.5076,1.50765,1.5075,1.5076,772199999.0
2009-12-02 09:24:00,1.5075,1.50765,1.50745,1.5075,1284999995.0
2009-12-02 09:25:00,1.50755,1.5077,1.5075,1.50765,1326200007.0
2009-12-02 09:26:00,1.50765,1.5077,1.50745,1.5077,481999999.0
2009-12-02 09:27:00,1.5077,1.50775,1.50765,1.50775,305099999.0
2009-12-02 09:28:00,1.5078,1.50795,1.50745,1.50745,676700003.0
2009-12-02 09:29:00,1.5074,1.5076,1.5074,1.5076,936999998.0
2009-12-02 09:30:00,1.5076,1.50775,1.50755,1.50765,294099999.0
2009-12-02 09:31:00,1.50765,1.50775,1.50765,1.5077,275100000.0
2009-12-02 09:32:00,1.5077,1.5078,1.5076,1.50765,310500000.0
2009-12-02 09:33:00,1.5076,1.50765,1.50755,1.50765,299100001.0
2009-12-02 09:34:00,1.50765,1.50775,1.5076,1.50765,188100000.0
2009-12-02 09:35:00,1.5077,1.50775,1.50765,1.50765,224000000.0
2009-12-02 09:36:00,1.50765,1.5079,1.50765,1.50785,426000000.0
2009-12-02 09:37:00,1.5078,1.50785,1.5077,1.50775,391700000.0
2009-12-02 09:38:00,1.50775,1.50785,1.50765,1.50765,389400000.0
2009-12-02 09:39:00,1.5077,1.5078,1.50765,1.5077,557700000.0
2009-12-02 09:40:00,1.5077,1.50785,1.5077,1.50775,417600000.0
2009-12-02 09:41:00,1.50775,1.5078,1.50765,1.50765,576600000.0
2009-12-02 09:42:00,1.50765,1.5078,1.50765,1.5078,390200000.0
2009-12-02 09:43:00,1.50775,1.5078,1.5077,1.5078,857700000.0
2009-12-02 09:44:00,1.50775,1.50785,1.5077,1.5077,720100000.0
2009-12-02 09:45:00,1.5077,1.5078,1.50765,1.50765,256300000.0
2009-12-02 09:46:00,1.50765,1.50765,1.5076,1.5076,357300000.0
2009-12-02 09:47:00,1.5076,1.5078,1.5076,1.50775,275000000.0
2009-12-02 09:48:00,1.50775,1.50785,1.50765,1.50775,515100001.0
2009-12-02 09:49:00,1.50775,1.50785,1.50765,1.50765,340300001.0
2009-12-02 09:50:00,1.50755,1.5077,1.50755,1.5077,508300006.0
2009-12-02 09:51:00,1.5077,1.5078,1.50765,1.50775,441900002.0
2009-12-02 09:52:00,1.50775,1.5078,1.50765,1.50765,359100000.0
2009-12-02 09:53:00,1.50765,1.5078,1.5076,1.50775,782900003.0
2009-12-02 09:54:00,1.5077,1.50775,1.50755,1.5076,672699999.0
2009-12-02 09:55:00,1.5076,1.50765,1.50755,1.50765,242100000.0
2009-12-02 09:56:00,1.50765,1.5078,1.5076,1.50775,302500000.0
2009-12-02 09:57:00,1.50775,1.5078,1.50765,1.5078,425300000.0
2009-12-02 09:58:00,1.5078,1.5078,1.5076,1.5077,331700000.0
2009-12-02 09:59:00,1.5077,1.5078,1.50765,1.5077,361699999.0
2009-12-02 10:00:00,1.5077,1.50785,1.50765,1.5077,345700000.0
2009-12-02 10:01:00,1.5077,1.50775,1.5076,1.50775,509700000.0
2009-12-02 10:02:00,1.50775,1.50775,1.5076,1.50775,210000000.0
2009-12-02 10:03:00,1.50775,1.5079,1.50775,1.50785,190000000.0
2009-12-02 10:04:00,1.50785,1.5079,1.5078,1.5078,226900000.0
2009-12-02 10:05:00,1.50775,1.50785,1.5076,1.5076,499700000.0
2009-12-02 10:06:00,1.5076,1.50775,1.5076,1.50765,725899999.0
2009-12-02 10:07:00,1.50765,1.5078,1.50765,1.5077,626699999.0
2009-12-02 10:08:00,1.5077,1.5078,1.50765,1.5077,206300000.0
2009-12-02 10:09:00,1.5077,1.50775,1.50765,1.5077,430600000.0
2009-12-02 10:10:00,1.5077,1.5079,1.5077,1.50785,344600000.0
2009-12-02 10:11:00,1.50785,1.50785,1.50775,1.5078,179300000.0
2009-12-02 10:12:00,1.5078,1.50785,1.50775,1.5078,186700000.0
2009-12-02 10:13:00,1.5078,1.50785,1.50775,1.5078,207200000.0
2009-12-02 10:14:00,1.5078,1.508,1.50775,1.5079,726000000.0
2009-12-02 10:15:00,1.50795,1.508,1.5078,1.50785,303200002.0
2009-12-02 10:16:00,1.50785,1.50785,1.5078,1.50785,220400000.0
2009-12-02 10:17:00,1.50785,1.50795,1.50775,1.50785,355500000.0
2009-12-02 10:18:00,1.50785,1.5079,1.5078,1.50785,294800000.0
2009-12-02 10:19:00,1.50785,1.5079,1.5078,1.5078,154600000.0
2009-12-02 10:20:00,1.50785,1.5079,1.5078,1.5079,238000000.0
2009-12-02 10:21:00,1.5079,1.50795,1.5078,1.5078,282100000.0
2009-12-02 10:22:00,1.5078,1.50795,1.5078,1.50785,485700000.0
2009-12-02 10:23:00,1.50785,1.50805,1.5078,1.508,394500000.0
2009-12-02 10:24:00,1.508,1.508,1.5078,1.5079,374900002.0
2009-12-02 10:25:00,1.5079,1.50805,1.50785,1.50795,559600000.0
2009-12-02 10:26:00,1.5079,1.508,1.50785,1.50785,454800000.0
2009-12-02 10:27:00,1.50785,1.50795,1.5078,1.50785,709399998.0
2009-12-02 10:28:00,1.5079,1.50805,1.50785,1.508,835399999.0
2009-12-02 10:29:00,1.508,1.50805,1.50785,1.5079,623900000.0
2009-12-02 10:30:00,1.5079,1.50795,1.5077,1.50775,548400000.0
2009-12-02 10:31:00,1.50775,1.50775,1.5076,1.5076,469100000.0
2009-12-02 10:32:00,1.5076,1.5078,1.5076,1.5077,350800000.0
2009-12-02 10:33:00,1.5077,1.5077,1.50765,1.5077,191900000.0
2009-12-02 10:34:00,1.5077,1.50775,1.50755,1.5076,233900000.0
2009-12-02 10:35:00,1.50765,1.50765,1.5076,1.50765,258699999.0
2009-12-02 10:36:00,1.50765,1.5077,1.50755,1.5076,173200000.0
2009-12-02 10:37:00,1.5076,1.50765,1.5075,1.5076,226999999.0
2009-12-02 10:38:00,1.5076,1.50765,1.50755,1.50765,311700000.0
2009-12-02 10:39:00,1.50765,1.5077,1.50755,1.5077,183300002.0
2009-12-02 10:40:00,1.5077,1.50775,1.5077,1.5077,155100000.0
2009-12-02 10:41:00,1.5077,1.5078,1.50765,1.50775,276600000.0
2009-12-02 10:42:00,1.50775,1.50785,1.5077,1.5077,95800000.0
2009-12-02 10:43:00,1.5077,1.5078,1.5077,1.50775,77200000.0
2009-12-02 10:44:00,1.5077,1.5078,1.50765,1.5078,149200000.0
2009-12-02 10:45:00,1.5078,1.50785,1.5077,1.50775,125000001.0
2009-12-02 10:46:00,1.5078,1.5079,1.5077,1.5077,156800001.0
2009-12-02 10:47:00,1.5077,1.50775,1.5076,1.5077,128300001.0
2009-12-02 10:48:00,1.5077,1.5077,1.50765,1.5077,158200000.0
2009-12-02 10:49:00,1.5077,1.5077,1.5076,1.5077,330000001.0
2009-12-02 10:50:00,1.5077,1.5077,1.50765,1.50765,198200000.0
2009-12-02 10:51:00,1.50765,1.5077,1.5076,1.50765,342999999.0
2009-12-02 10:52:00,1.5077,1.5078,1.50765,1.5077,271900001.0
2009-12-02 10:53:00,1.50775,1.5078,1.50765,1.5077,150300000.0
2009-12-02 10:54:00,1.50765,1.5077,1.5076,1.50765,432699999.0
2009-12-02 10:55:00,1.50765,1.50775,1.5076,1.50765,662100001.0
2009-12-02 10:56:00,1.5077,1.50785,1.5076,1.5078,352100000.0
2009-12-02 10:57:00,1.5078,1.50785,1.5077,1.5077,312500000.0
2009-12-02 10:58:00,1.5077,1.50775,1.5077,1.50775,299200000.0
2009-12-02 10:59:00,1.50775,1.50775,1.5076,1.5077,345700001.0
2009-12-02 11:00:00,1.5077,1.5078,1.5077,1.50775,208600000.0
2009-12-02 11:01:00,1.50775,1.5078,1.5077,1.50775,222800000.0
2009-12-02 11:02:00,1.5077,1.50775,1.5077,1.50775,157000000.0
2009-12-02 11:03:00,1.5077,1.5078,1.5076,1.5077,252800000.0
2009-12-02 11:04:00,1.50765,1.5077,1.5076,1.5077,407300000.0
2009-12-02 11:05:00,1.50765,1.5078,1.50765,1.50775,61700000.0
2009-12-02 11:06:00,1.50775,1.5078,1.50775,1.50775,74900000.0
2009-12-02 11:07:00,1.50775,1.50775,1.5077,1.50775,86000000.0
2009-12-02 11:08:00,1.50775,1.50775,1.5077,1.50775,82700000.0
2009-12-02 11:09:00,1.5077,1.50775,1.5077,1.50775,115700000.0
2009-12-02 11:10:00,1.50775,1.5078,1.5077,1.50775,99900000.0
2009-12-02 11:11:00,1.50775,1.5078,1.5077,1.5078,58600000.0
2009-12-02 11:12:00,1.50775,1.50785,1.50775,1.5078,66500000.0
2009-12-02 11:13:00,1.50775,1.5079,1.50775,1.5079,371100000.0
2009-12-02 11:14:00,1.5079,1.50795,1.50785,1.50785,393300001.0
2009-12-02 11:15:00,1.50795,1.50795,1.50775,1.50775,429399999.0
2009-12-02 11:16:00,1.50775,1.5078,1.50775,1.50775,62000000.0
2009-12-02 11:17:00,1.50775,1.50775,1.50775,1.50775,238200000.0
2009-12-02 11:18:00,1.50775,1.5079,1.50775,1.5078,418300000.0
2009-12-02 11:19:00,1.5078,1.5079,1.5078,1.5078,208100000.0
2009-12-02 11:20:00,1.5078,1.5079,1.5078,1.5078,162900000.0
2009-12-02 11:21:00,1.5078,1.5079,1.50775,1.50785,219300000.0
2009-12-02 11:22:00,1.50785,1.50795,1.50775,1.50785,302000000.0
2009-12-02 11:23:00,1.50785,1.50795,1.5078,1.50785,156100000.0
2009-12-02 11:24:00,1.50785,1.5079,1.50775,1.5078,282800000.0
2009-12-02 11:25:00,1.5078,1.5078,1.5078,1.5078,126900000.0
2009-12-02 11:26:00,1.5078,1.5079,1.50775,1.5079,204000000.0
2009-12-02 11:27:00,1.5079,1.50795,1.5078,1.50785,429400000.0
2009-12-02 11:28:00,1.50785,1.5079,1.50775,1.5078,137700000.0
2009-12-02 11:29:00,1.5078,1.5079,1.5078,1.50785,291300000.0
2009-12-02 11:30:00,1.50785,1.50785,1.5078,1.5078,196600000.0
2009-12-02 11:31:00,1.5078,1.50785,1.5078,1.5078,124100000.0
2009-12-02 11:32:00,1.5078,1.50785,1.5078,1.5078,266600000.0
2009-12-02 11:33:00,1.5078,1.5078,1.5078,1.5078,42600000.0
2009-12-02 11:34:00,1.5078,1.50785,1.50765,1.5077,191900001.0
2009-12-02 11:35:00,1.5077,1.50775,1.50765,1.5077,80600000.0
2009-12-02 11:36:00,1.5077,1.5078,1.5077,1.50775,63500000.0
2009-12-02 11:37:00,1.5078,1.5078,1.50765,1.50765,171700000.0
2009-12-02 11:38:00,1.50765,1.5078,1.50765,1.50775,128600000.0
2009-12-02 11:39:00,1.50775,1.5079,1.50775,1.50785,261800000.0
2009-12-02 11:40:00,1.50785,1.50795,1.50785,1.5079,365100000.0
2009-12-02 11:41:00,1.5079,1.50795,1.50785,1.5079,204400001.0
2009-12-02 11:42:00,1.5079,1.508,1.5079,1.5079,403600000.0
2009-12-02 11:43:00,1.50795,1.508,1.5079,1.50795,576800000.0
2009-12-02 11:44:00,1.50785,1.50805,1.50785,1.5079,545199999.0
2009-12-02 11:45:00,1.5079,1.50795,1.5079,1.5079,241400000.0
2009-12-02 11:46:00,1.50795,1.50795,1.50785,1.5079,265200004.0
2009-12-02 11:47:00,1.5079,1.5079,1.5078,1.5078,161800000.0
2009-12-02 11:48:00,1.5078,1.50785,1.50775,1.50775,304500000.0
2009-12-02 11:49:00,1.50775,1.5078,1.50765,1.50765,62900000.0
2009-12-02 11:50:00,1.50765,1.50795,1.50765,1.50785,473100000.0
2009-12-02 11:51:00,1.50785,1.50785,1.50765,1.50765,359700000.0
2009-12-02 11:52:00,1.50765,1.50775,1.50765,1.5077,148200000.0
2009-12-02 11:53:00,1.5077,1.50775,1.5077,1.5077,249000000.0
2009-12-02 11:54:00,1.5077,1.50775,1.5077,1.5077,252300000.0
2009-12-02 11:55:00,1.50775,1.50775,1.5077,1.5077,114600000.0
2009-12-02 11:56:00,1.5077,1.50775,1.50765,1.50775,225800000.0
2009-12-02 11:57:00,1.50775,1.50775,1.5077,1.50775,87000000.0
2009-12-02 11:58:00,1.50775,1.50775,1.50765,1.5077,151399999.0
2009-12-02 11:59:00,1.5077,1.50775,1.5077,1.50775,228100000.0
2009-12-02 12:00:00,1.50775,1.50785,1.5077,1.5078,467999999.0
2009-12-02 12:01:00,1.5078,1.50785,1.5078,1.50785,122400000.0
2009-12-02 12:02:00,1.50785,1.50785,1.5078,1.50785,51500000.0
2009-12-02 12:03:00,1.50785,1.5079,1.5078,1.50785,93700000.0
2009-12-02 12:04:00,1.50785,1.5079,1.5078,1.5078,74400000.0
2009-12-02 12:05:00,1.5078,1.5078,1.50775,1.5078,135700000.0
2009-12-02 12:06:00,1.50775,1.5078,1.5077,1.5077,122700000.0
2009-12-02 12:07:00,1.5077,1.50775,1.50765,1.5077,238800000.0
2009-12-02 12:08:00,1.5077,1.5077,1.5077,1.5077,49600000.0
2009-12-02 12:09:00,1.5077,1.50775,1.50765,1.5077,157300000.0
2009-12-02 12:10:00,1.50765,1.50775,1.50765,1.5077,120200000.0
2009-12-02 12:11:00,1.50765,1.50775,1.50765,1.5077,66300000.0
2009-12-02 12:12:00,1.50775,1.5078,1.5077,1.50775,150100000.0
2009-12-02 12:13:00,1.50775,1.5078,1.50775,1.5078,106300000.0
2009-12-02 12:14:00,1.5078,1.50785,1.5077,1.5078,151200000.0
2009-12-02 12:15:00,1.5078,1.50785,1.50775,1.5078,171600000.0
2009-12-02 12:16:00,1.5078,1.50785,1.50775,1.5078,57600000.0
2009-12-02 12:17:00,1.5078,1.50785,1.5077,1.50775,158600000.0
2009-12-02 12:18:00,1.50775,1.5078,1.50775,1.50775,171300000.0
2009-12-02 12:19:00,1.50775,1.5078,1.50775,1.50775,99700000.0
2009-12-02 12:20:00,1.5078,1.50785,1.5077,1.5078,282100000.0
2009-12-02 12:21:00,1.5078,1.50785,1.50775,1.50775,513700000.0
2009-12-02 12:22:00,1.50775,1.5079,1.50775,1.5079,360800000.0
2009-12-02 12:23:00,1.50785,1.50795,1.50785,1.5079,448900000.0
2009-12-02 12:24:00,1.50785,1.508,1.5078,1.508,573200003.0
2009-12-02 12:25:00,1.508,1.5081,1.5079,1.508,503299997.0
2009-12-02 12:26:00,1.508,1.50805,1.5079,1.508,1324000010.0
2009-12-02 12:27:00,1.508,1.50805,1.5079,1.50805,953099995.0
2009-12-02 12:28:00,1.50805,1.50805,1.50795,1.508,647099999.0
2009-12-02 12:29:00,1.508,1.508,1.5079,1.50795,338100005.0
2009-12-02 12:30:00,1.50795,1.508,1.5079,1.508,471600000.0
2009-12-02 12:31:00,1.508,1.5081,1.508,1.50805,123200000.0
2009-12-02 12:32:00,1.50805,1.5081,1.50795,1.5081,343900000.0
2009-12-02 12:33:00,1.5081,1.50815,1.50795,1.50795,219200000.0
2009-12-02 12:34:00,1.508,1.5081,1.50795,1.508,296000000.0
2009-12-02 12:35:00,1.508,1.50805,1.50795,1.50805,386199998.0
2009-12-02 12:36:00,1.50805,1.5081,1.508,1.5081,293800000.0
2009-12-02 12:37:00,1.5081,1.50815,1.508,1.5081,425800000.0
2009-12-02 12:38:00,1.5081,1.50815,1.50805,1.5081,741800000.0
2009-12-02 12:39:00,1.5081,1.5081,1.508,1.50805,532399999.0
2009-12-02 12:40:00,1.50805,1.5081,1.508,1.50805,407400000.0
2009-12-02 12:41:00,1.5081,1.5081,1.50795,1.50805,440300000.0
2009-12-02 12:42:00,1.50805,1.50805,1.50795,1.50805,342200001.0
2009-12-02 12:43:00,1.50805,1.5081,1.50795,1.5081,797400006.0
2009-12-02 12:44:00,1.5081,1.5081,1.50795,1.508,495699999.0
2009-12-02 12:45:00,1.50805,1.50805,1.50795,1.50805,229800001.0
2009-12-02 12:46:00,1.50805,1.50805,1.50795,1.50795,665100000.0
2009-12-02 12:47:00,1.50805,1.50805,1.50795,1.50805,562000004.0
2009-12-02 12:48:00,1.508,1.50815,1.50795,1.50815,449499999.0
2009-12-02 12:49:00,1.50805,1.5081,1.508,1.50805,369300001.0
2009-12-02 12:50:00,1.50805,1.50805,1.5078,1.50785,687900001.0
2009-12-02 12:51:00,1.50785,1.5079,1.5078,1.5078,335300000.0
2009-12-02 12:52:00,1.5078,1.50795,1.5078,1.50785,369200000.0
2009-12-02 12:53:00,1.50785,1.50795,1.5078,1.50795,178899999.0
2009-12-02 12:54:00,1.50795,1.50795,1.50785,1.5079,196900000.0
2009-12-02 12:55:00,1.5079,1.5079,1.50785,1.50785,97200000.0
2009-12-02 12:56:00,1.5079,1.50795,1.50785,1.50785,543799996.0
2009-12-02 12:57:00,1.5079,1.5079,1.50785,1.50785,231800000.0
2009-12-02 12:58:00,1.50785,1.5079,1.50775,1.5078,600100000.0
2009-12-02 12:59:00,1.5078,1.50785,1.50765,1.5077,336900000.0
2009-12-02 13:00:00,1.5077,1.5077,1.50765,1.50765,799800000.0
2009-12-02 13:01:00,1.50765,1.50785,1.5076,1.5078,629600003.0
2009-12-02 13:02:00,1.50775,1.5079,1.50775,1.5078,481600003.0
2009-12-02 13:03:00,1.5078,1.50785,1.50775,1.5078,216600000.0
2009-12-02 13:04:00,1.5078,1.50785,1.5078,1.50785,308400000.0
2009-12-02 13:05:00,1.50785,1.5079,1.50785,1.5079,205500000.0
2009-12-02 13:06:00,1.5079,1.50795,1.50785,1.5079,111900000.0
2009-12-02 13:07:00,1.50795,1.50795,1.50775,1.5078,347599999.0
2009-12-02 13:08:00,1.5078,1.50785,1.50775,1.5078,290500000.0
2009-12-02 13:09:00,1.5078,1.50785,1.50775,1.5078,197100001.0
2009-12-02 13:10:00,1.5078,1.50785,1.5078,1.5078,383800000.0
2009-12-02 13:11:00,1.5078,1.50785,1.50775,1.5078,494700000.0
2009-12-02 13:12:00,1.5078,1.50785,1.5078,1.5078,330100000.0
2009-12-02 13:13:00,1.5078,1.5078,1.5078,1.5078,96900000.0
2009-12-02 13:14:00,1.5078,1.5078,1.5078,1.5078,81600000.0
2009-12-02 13:15:00,1.5078,1.5078,1.50775,1.5078,245600000.0
2009-12-02 13:16:00,1.5078,1.50785,1.50775,1.50775,273400000.0
2009-12-02 13:17:00,1.50775,1.5078,1.5077,1.50775,582600000.0
2009-12-02 13:18:00,1.50775,1.5078,1.5077,1.50775,276800003.0
2009-12-02 13:19:00,1.5078,1.5078,1.50775,1.50775,519000000.0
2009-12-02 13:20:00,1.50775,1.5078,1.50775,1.50775,135200000.0
2009-12-02 13:21:00,1.50775,1.5078,1.5077,1.50775,352500000.0
2009-12-02 13:22:00,1.50775,1.50775,1.50775,1.50775,161900000.0
2009-12-02 13:23:00,1.50775,1.50775,1.50765,1.5077,355600001.0
2009-12-02 13:24:00,1.5077,1.50775,1.50765,1.50765,555700001.0
2009-12-02 13:25:00,1.50765,1.5077,1.5076,1.50765,777299999.0
2009-12-02 13:26:00,1.50765,1.5077,1.5076,1.50765,927100006.0
2009-12-02 13:27:00,1.50765,1.50765,1.50765,1.50765,285500000.0
2009-12-02 13:28:00,1.50765,1.50765,1.50765,1.50765,345600000.0
2009-12-02 13:29:00,1.50765,1.50765,1.5076,1.50765,186300000.0
2009-12-02 13:30:00,1.50765,1.50765,1.5076,1.50765,336200000.0
2009-12-02 13:31:00,1.50765,1.50765,1.5076,1.50765,283400001.0
2009-12-02 13:32:00,1.50765,1.50765,1.5076,1.5076,287100000.0
2009-12-02 13:33:00,1.5076,1.5076,1.50755,1.5076,547100001.0
2009-12-02 13:34:00,1.5076,1.5076,1.5076,1.5076,455200000.0
2009-12-02 13:35:00,1.5076,1.5076,1.50755,1.5076,100100000.0
2009-12-02 13:36:00,1.5076,1.5076,1.5076,1.5076,38500000.0
2009-12-02 13:37:00,1.5076,1.5076,1.5076,1.5076,41600000.0
2009-12-02 13:38:00,1.50755,1.5076,1.50755,1.5076,126000000.0
2009-12-02 13:39:00,1.5076,1.5076,1.50755,1.5076,111200000.0
2009-12-02 13:40:00,1.5076,1.5076,1.50755,1.5076,107400000.0
2009-12-02 13:41:00,1.5076,1.5076,1.50755,1.5076,203800000.0
2009-12-02 13:42:00,1.5076,1.50765,1.50755,1.50765,356800000.0
2009-12-02 13:43:00,1.50765,1.50765,1.5076,1.5076,259400000.0
2009-12-02 13:44:00,1.5076,1.5076,1.5074,1.5074,241100000.0
2009-12-02 13:45:00,1.5074,1.5074,1.50725,1.50735,662899998.0
2009-12-02 13:46:00,1.50735,1.50735,1.5073,1.5073,174300000.0
2009-12-02 13:47:00,1.5073,1.5074,1.5073,1.5074,502700000.0
2009-12-02 13:48:00,1.50735,1.50745,1.50735,1.5074,147900000.0
2009-12-02 13:49:00,1.5074,1.50745,1.5073,1.50745,117100000.0
2009-12-02 13:50:00,1.50745,1.50755,1.5074,1.5075,198100000.0
2009-12-02 13:51:00,1.5075,1.5075,1.50745,1.5075,64000000.0
2009-12-02 13:52:00,1.5075,1.5075,1.50745,1.50745,54800000.0
2009-12-02 13:53:00,1.50745,1.50745,1.5074,1.5074,142200000.0
2009-12-02 13:54:00,1.50745,1.5075,1.50735,1.50745,238700000.0
2009-12-02 13:55:00,1.5075,1.5075,1.5075,1.5075,43200000.0
2009-12-02 13:56:00,1.5075,1.5075,1.50735,1.5074,354500000.0
2009-12-02 13:57:00,1.50745,1.50745,1.50735,1.50735,71200000.0
2009-12-02 13:58:00,1.50735,1.50745,1.5073,1.50745,108500000.0
2009-12-02 13:59:00,1.5074,1.5074,1.50735,1.50735,138400000.0
2009-12-02 14:00:00,1.50735,1.50745,1.50735,1.50745,149900000.0
2009-12-02 14:01:00,1.50745,1.5075,1.50735,1.50735,217700000.0
2009-12-02 14:02:00,1.5073,1.50755,1.5073,1.50755,143800000.0
2009-12-02 14:03:00,1.5075,1.50755,1.50745,1.5075,149300000.0
2009-12-02 14:04:00,1.5075,1.50755,1.50745,1.50755,211000000.0
2009-12-02 14:05:00,1.50755,1.50755,1.50745,1.5075,340000000.0
2009-12-02 14:06:00,1.5075,1.5075,1.5073,1.5074,228100000.0
2009-12-02 14:07:00,1.5074,1.5074,1.50735,1.5074,140800000.0
2009-12-02 14:08:00,1.50745,1.5075,1.50745,1.50745,183600000.0
2009-12-02 14:09:00,1.50745,1.5075,1.50745,1.5075,92100000.0
2009-12-02 14:10:00,1.50745,1.5075,1.50745,1.5075,225300000.0
2009-12-02 14:11:00,1.5075,1.50755,1.50745,1.50745,163800000.0
2009-12-02 14:12:00,1.50745,1.5075,1.50745,1.50745,116000000.0
2009-12-02 14:13:00,1.50745,1.50745,1.5074,1.5074,333200000.0
2009-12-02 14:14:00,1.5074,1.5074,1.50735,1.50735,164500000.0
2009-12-02 14:15:00,1.50735,1.50735,1.5073,1.50735,174199999.0
2009-12-02 14:16:00,1.50735,1.50735,1.5069,1.50705,413100001.0
2009-12-02 14:17:00,1.50705,1.50715,1.50685,1.50705,517400000.0
2009-12-02 14:18:00,1.507,1.50705,1.507,1.507,286100000.0
2009-12-02 14:19:00,1.507,1.5071,1.50695,1.50705,566500000.0
2009-12-02 14:20:00,1.50705,1.5072,1.50705,1.5072,561700000.0
2009-12-02 14:21:00,1.5072,1.5072,1.50715,1.5072,180900000.0
2009-12-02 14:22:00,1.50715,1.50725,1.5071,1.5072,98800000.0
2009-12-02 14:23:00,1.5072,1.50725,1.5071,1.5071,299000000.0
2009-12-02 14:24:00,1.5071,1.5072,1.50705,1.5072,360900000.0
2009-12-02 14:25:00,1.5072,1.5072,1.50715,1.50715,11300000.0
2009-12-02 14:26:00,1.5072,1.5074,1.50715,1.50735,144300000.0
2009-12-02 14:27:00,1.5073,1.5074,1.5073,1.50735,518399999.0
2009-12-02 14:28:00,1.50735,1.5074,1.5073,1.50735,489400001.0
2009-12-02 14:29:00,1.50735,1.5075,1.50735,1.50735,315500000.0
2009-12-02 14:30:00,1.50735,1.50745,1.5073,1.5073,616300000.0
2009-12-02 14:31:00,1.5073,1.50745,1.50725,1.5074,455500001.0
2009-12-02 14:32:00,1.5074,1.5074,1.50725,1.5073,317099999.0
2009-12-02 14:33:00,1.5073,1.5073,1.5073,1.5073,132000000.0
2009-12-02 14:34:00,1.5073,1.50735,1.50725,1.5073,225300000.0
2009-12-02 14:35:00,1.5073,1.5073,1.50725,1.5073,118400000.0
2009-12-02 14:36:00,1.5073,1.5073,1.5072,1.5073,165200000.0
2009-12-02 14:37:00,1.5073,1.5073,1.507,1.50705,346300000.0
2009-12-02 14:38:00,1.50705,1.50715,1.50705,1.50705,182400000.0
2009-12-02 14:39:00,1.5071,1.50725,1.50705,1.50725,357599999.0
2009-12-02 14:40:00,1.50725,1.5073,1.50725,1.50725,280200000.0
2009-12-02 14:41:00,1.50725,1.5073,1.50725,1.50725,420100000.0
2009-12-02 14:42:00,1.50725,1.5073,1.50725,1.50725,216299999.0
2009-12-02 14:43:00,1.50725,1.50725,1.50725,1.50725,289200000.0
2009-12-02 14:44:00,1.50725,1.5073,1.50725,1.50725,204600000.0
2009-12-02 14:45:00,1.50725,1.50725,1.50725,1.50725,137600000.0
2009-12-02 14:46:00,1.50725,1.50725,1.50725,1.50725,158000000.0
2009-12-02 14:47:00,1.50725,1.50725,1.50725,1.50725,94700000.0
2009-12-02 14:48:00,1.50725,1.5073,1.5072,1.50725,410100000.0
2009-12-02 14:49:00,1.50725,1.50725,1.50725,1.50725,156900000.0
2009-12-02 14:50:00,1.50725,1.50735,1.50725,1.5073,128300000.0
2009-12-02 14:51:00,1.5073,1.5073,1.5073,1.5073,130200000.0
2009-12-02 14:52:00,1.5073,1.5074,1.5073,1.50735,136400000.0
2009-12-02 14:53:00,1.50735,1.5074,1.50735,1.50735,175700000.0
2009-12-02 14:54:00,1.50735,1.50735,1.50735,1.50735,52800000.0
2009-12-02 14:55:00,1.50735,1.50745,1.50735,1.50735,57200000.0
2009-12-02 14:56:00,1.50735,1.5074,1.5073,1.50735,253700000.0
2009-12-02 14:57:00,1.50735,1.5074,1.50735,1.50735,108900000.0
2009-12-02 14:58:00,1.50735,1.50735,1.5073,1.5073,288000000.0
2009-12-02 14:59:00,1.5073,1.50735,1.5073,1.5073,306400000.0
2009-12-02 15:00:00,1.5073,1.50735,1.50725,1.50725,531000000.0
2009-12-02 15:01:00,1.50725,1.5073,1.50725,1.50725,455899999.0
2009-12-02 15:02:00,1.50725,1.5073,1.5072,1.50725,245700000.0
2009-12-02 15:03:00,1.50725,1.50725,1.50725,1.50725,533600000.0
2009-12-02 15:04:00,1.50725,1.5073,1.50725,1.50725,354200000.0
2009-12-02 15:05:00,1.50725,1.50725,1.50715,1.50715,279600000.0
2009-12-02 15:06:00,1.50715,1.5072,1.50715,1.5072,179900000.0
2009-12-02 15:07:00,1.5072,1.50725,1.50715,1.50725,50000000.0
2009-12-02 15:08:00,1.50725,1.50725,1.50715,1.5072,148300000.0
2009-12-02 15:09:00,1.5072,1.5072,1.50715,1.5072,374600000.0
2009-12-02 15:10:00,1.5072,1.50725,1.50715,1.5072,252100000.0
2009-12-02 15:11:00,1.5072,1.5073,1.5072,1.5072,137400000.0
2009-12-02 15:12:00,1.5072,1.5072,1.5071,1.5072,316100000.0
2009-12-02 15:13:00,1.5072,1.50725,1.50715,1.50725,231100001.0
2009-12-02 15:14:00,1.50725,1.5073,1.50715,1.5072,153300000.0
2009-12-02 15:15:00,1.5072,1.5074,1.5072,1.50725,252700000.0
2009-12-02 15:16:00,1.50725,1.5073,1.5072,1.5073,134500000.0
2009-12-02 15:17:00,1.5073,1.5073,1.5072,1.5072,172300000.0
2009-12-02 15:18:00,1.5072,1.50725,1.5072,1.5072,257200000.0
2009-12-02 15:19:00,1.5072,1.5072,1.50715,1.5072,459000000.0
2009-12-02 15:20:00,1.5072,1.50725,1.50715,1.50725,480800002.0
2009-12-02 15:21:00,1.50725,1.5073,1.5072,1.5072,213500000.0
2009-12-02 15:22:00,1.5072,1.5072,1.50715,1.5072,457100001.0
2009-12-02 15:23:00,1.5072,1.50725,1.5072,1.5072,492500000.0
2009-12-02 15:24:00,1.5072,1.50725,1.50715,1.5072,212400000.0
2009-12-02 15:25:00,1.5072,1.5072,1.50705,1.5071,435700000.0
2009-12-02 15:26:00,1.5071,1.5072,1.50705,1.5072,373300000.0
2009-12-02 15:27:00,1.5072,1.5072,1.50715,1.5072,94800000.0
2009-12-02 15:28:00,1.5072,1.5072,1.50715,1.50715,28000000.0
2009-12-02 15:29:00,1.50715,1.50715,1.50705,1.50705,207000002.0
2009-12-02 15:30:00,1.50705,1.5072,1.50705,1.5072,566900000.0
2009-12-02 15:31:00,1.5072,1.50775,1.50705,1.5076,564800000.0
2009-12-02 15:32:00,1.50755,1.50765,1.50755,1.5076,510500000.0
2009-12-02 15:33:00,1.5076,1.50765,1.50745,1.50745,542700003.0
2009-12-02 15:34:00,1.50745,1.50745,1.5074,1.5074,475100000.0
2009-12-02 15:35:00,1.50745,1.5075,1.50725,1.50725,681800000.0
2009-12-02 15:36:00,1.5073,1.5073,1.507,1.50705,436100000.0
2009-12-02 15:37:00,1.50705,1.5072,1.50695,1.5072,409200001.0
2009-12-02 15:38:00,1.5072,1.5073,1.50715,1.50725,446700000.0
2009-12-02 15:39:00,1.50725,1.5073,1.50725,1.50725,257400000.0
2009-12-02 15:40:00,1.50725,1.5073,1.50725,1.5073,173000000.0
2009-12-02 15:41:00,1.50725,1.50735,1.5072,1.50725,179600000.0
2009-12-02 15:42:00,1.50725,1.5073,1.50725,1.50725,348300003.0
2009-12-02 15:43:00,1.50725,1.50735,1.50725,1.5073,116000000.0
2009-12-02 15:44:00,1.5073,1.50735,1.50725,1.50725,152200000.0
2009-12-02 15:45:00,1.50725,1.50735,1.50725,1.50725,396300000.0
2009-12-02 15:46:00,1.50725,1.5073,1.50725,1.50725,201500000.0
2009-12-02 15:47:00,1.50725,1.5073,1.50725,1.5073,557900000.0
2009-12-02 15:48:00,1.5073,1.5073,1.50725,1.50725,314700000.0
2009-12-02 15:49:00,1.5073,1.5073,1.50725,1.5073,215600000.0
2009-12-02 15:50:00,1.5073,1.50735,1.5072,1.50725,208100000.0
2009-12-02 15:51:00,1.50725,1.50725,1.5071,1.5072,356399999.0
2009-12-02 15:52:00,1.5072,1.5072,1.50705,1.5071,212600000.0
2009-12-02 15:53:00,1.5071,1.5072,1.50705,1.50715,416599999.0
2009-12-02 15:54:00,1.5072,1.50725,1.5071,1.5072,590800000.0
2009-12-02 15:55:00,1.50725,1.50725,1.50715,1.50725,194000000.0
2009-12-02 15:56:00,1.5072,1.50745,1.5072,1.5073,580900000.0
2009-12-02 15:57:00,1.5073,1.50735,1.5072,1.50725,662500000.0
2009-12-02 15:58:00,1.50725,1.50735,1.5072,1.5072,351000000.0
2009-12-02 15:59:00,1.5072,1.5072,1.5071,1.5071,194200000.0
2009-12-02 16:00:00,1.5071,1.5071,1.50705,1.5071,348300000.0
2009-12-02 16:01:00,1.507,1.50715,1.507,1.50715,189200000.0
2009-12-02 16:02:00,1.50715,1.5072,1.5071,1.50715,184100000.0
2009-12-02 16:03:00,1.50715,1.50715,1.50705,1.5071,451300000.0
2009-12-02 16:04:00,1.50705,1.5071,1.507,1.5071,493000000.0
2009-12-02 16:05:00,1.5071,1.5071,1.50695,1.507,349000000.0
2009-12-02 16:06:00,1.507,1.507,1.50695,1.507,336800000.0
2009-12-02 16:07:00,1.507,1.5072,1.507,1.50705,680500001.0
2009-12-02 16:08:00,1.5071,1.50725,1.5071,1.5072,487400000.0
2009-12-02 16:09:00,1.5072,1.5073,1.50715,1.50725,307900001.0
2009-12-02 16:10:00,1.50725,1.50725,1.50715,1.5072,262000000.0
2009-12-02 16:11:00,1.5072,1.5072,1.50715,1.50715,297300000.0
2009-12-02 16:12:00,1.50715,1.50725,1.5071,1.5072,417200001.0
2009-12-02 16:13:00,1.5072,1.50725,1.5072,1.5072,218600000.0
2009-12-02 16:14:00,1.5072,1.5072,1.50705,1.5071,394300000.0
2009-12-02 16:15:00,1.5071,1.5071,1.50705,1.5071,357900001.0
2009-12-02 16:16:00,1.5071,1.50715,1.50705,1.50715,266300001.0
2009-12-02 16:17:00,1.50715,1.50715,1.5071,1.50715,273400000.0
2009-12-02 16:18:00,1.50715,1.5072,1.5071,1.50715,79800000.0
2009-12-02 16:19:00,1.50715,1.5072,1.50695,1.507,197799999.0
2009-12-02 16:20:00,1.507,1.5071,1.507,1.5071,315899998.0
2009-12-02 16:21:00,1.5071,1.50715,1.507,1.507,323900000.0
2009-12-02 16:22:00,1.507,1.50715,1.50695,1.50705,624599996.0
2009-12-02 16:23:00,1.50705,1.5071,1.50705,1.5071,230100000.0
2009-12-02 16:24:00,1.5071,1.5071,1.507,1.50705,134000000.0
2009-12-02 16:25:00,1.50705,1.5071,1.50695,1.50695,486600000.0
2009-12-02 16:26:00,1.50695,1.50695,1.5069,1.50695,173200000.0
2009-12-02 16:27:00,1.50695,1.50695,1.50685,1.5069,89500001.0
2009-12-02 16:28:00,1.5069,1.5069,1.5068,1.5068,107000000.0
2009-12-02 16:29:00,1.5068,1.50695,1.5068,1.50685,200600000.0
2009-12-02 16:30:00,1.50685,1.50705,1.50675,1.5068,548600001.0
2009-12-02 16:31:00,1.5068,1.50685,1.5067,1.50675,586000000.0
2009-12-02 16:32:00,1.50675,1.50675,1.5067,1.50675,388900000.0
2009-12-02 16:33:00,1.50675,1.5068,1.50665,1.50675,491000000.0
2009-12-02 16:34:00,1.50675,1.5068,1.50655,1.50675,407399999.0
2009-12-02 16:35:00,1.50675,1.50675,1.5066,1.50665,345500000.0
2009-12-02 16:36:00,1.50665,1.5067,1.50665,1.5067,155000000.0
2009-12-02 16:37:00,1.5067,1.5068,1.5067,1.5068,348400000.0
2009-12-02 16:38:00,1.5068,1.50685,1.50675,1.5068,169900000.0
2009-12-02 16:39:00,1.5068,1.50695,1.50675,1.50695,254000000.0
2009-12-02 16:40:00,1.50695,1.50695,1.50685,1.5069,185300000.0
2009-12-02 16:41:00,1.5069,1.50695,1.50685,1.5069,96800000.0
2009-12-02 16:42:00,1.5069,1.50695,1.5069,1.5069,220200000.0
2009-12-02 16:43:00,1.5069,1.50695,1.5069,1.5069,231700000.0
2009-12-02 16:44:00,1.5069,1.50695,1.50685,1.5069,183500000.0
2009-12-02 16:45:00,1.5069,1.5069,1.50685,1.5069,156800000.0
2009-12-02 16:46:00,1.5069,1.50695,1.50685,1.5069,177100000.0
2009-12-02 16:47:00,1.5069,1.50695,1.5069,1.5069,217000000.0
2009-12-02 16:48:00,1.5069,1.507,1.5069,1.5069,291600000.0
2009-12-02 16:49:00,1.5069,1.5072,1.5069,1.5072,407100000.0
2009-12-02 16:50:00,1.5072,1.5073,1.50705,1.5071,364800000.0
2009-12-02 16:51:00,1.5071,1.5072,1.50705,1.5071,562300000.0
2009-12-02 16:52:00,1.5071,1.5072,1.5071,1.5072,257300000.0
2009-12-02 16:53:00,1.50715,1.5072,1.50705,1.5071,255900000.0
2009-12-02 16:54:00,1.5071,1.50715,1.5071,1.50715,110800000.0
2009-12-02 16:55:00,1.50715,1.5073,1.50715,1.50725,272200000.0
2009-12-02 16:56:00,1.5072,1.50725,1.50705,1.50705,254800000.0
2009-12-02 16:57:00,1.50705,1.5071,1.50695,1.50705,466700001.0
2009-12-02 16:58:00,1.5071,1.5074,1.5071,1.5074,188100000.0
2009-12-02 16:59:00,1.5074,1.5075,1.50725,1.5075,213100000.0
2009-12-02 17:00:00,1.50745,1.50745,1.5073,1.5073,170600000.0
2009-12-02 17:01:00,1.5073,1.50735,1.50725,1.5073,504600000.0
2009-12-02 17:02:00,1.5073,1.5073,1.50715,1.50725,522999999.0
2009-12-02 17:03:00,1.50725,1.50735,1.50715,1.50725,388999999.0
2009-12-02 17:04:00,1.5073,1.5073,1.50685,1.5069,325200000.0
2009-12-02 17:05:00,1.50695,1.507,1.5067,1.50695,260800000.0
2009-12-02 17:06:00,1.50695,1.50705,1.5069,1.507,244300002.0
2009-12-02 17:07:00,1.507,1.507,1.50695,1.50695,72800000.0
2009-12-02 17:08:00,1.50695,1.507,1.50695,1.507,72800000.0
2009-12-02 17:09:00,1.50695,1.507,1.50695,1.507,123200000.0
2009-12-02 17:10:00,1.507,1.50705,1.5069,1.5069,359200000.0
2009-12-02 17:11:00,1.5069,1.507,1.50685,1.50695,605400001.0
2009-12-02 17:12:00,1.50695,1.507,1.5069,1.50695,419100000.0
2009-12-02 17:13:00,1.50695,1.507,1.5069,1.50695,561900000.0
2009-12-02 17:14:00,1.5069,1.50695,1.5069,1.50695,399200000.0
2009-12-02 17:15:00,1.50695,1.50695,1.5069,1.5069,435300000.0
2009-12-02 17:16:00,1.5069,1.50695,1.50685,1.50695,485500000.0
2009-12-02 17:17:00,1.50695,1.507,1.5069,1.5069,415500000.0
2009-12-02 17:18:00,1.5069,1.507,1.5069,1.50695,636000000.0
2009-12-02 17:19:00,1.507,1.507,1.5069,1.507,562500001.0
2009-12-02 17:20:00,1.507,1.507,1.50695,1.50695,668400000.0
2009-12-02 17:21:00,1.50695,1.507,1.50695,1.507,399500000.0
2009-12-02 17:22:00,1.50705,1.50705,1.507,1.507,156200000.0
2009-12-02 17:23:00,1.507,1.50705,1.50695,1.507,232400000.0
2009-12-02 17:24:00,1.507,1.50705,1.50695,1.507,158299999.0
2009-12-02 17:25:00,1.507,1.507,1.50695,1.50695,363400003.0
2009-12-02 17:26:00,1.50695,1.507,1.5069,1.50695,749799999.0
2009-12-02 17:27:00,1.50695,1.507,1.5069,1.50695,435300000.0
2009-12-02 17:28:00,1.50695,1.507,1.50695,1.50695,329600000.0
2009-12-02 17:29:00,1.507,1.507,1.50695,1.50695,158300000.0
2009-12-02 17:30:00,1.507,1.507,1.5069,1.50695,611800000.0
2009-12-02 17:31:00,1.50695,1.50695,1.50695,1.50695,63000000.0
2009-12-02 17:32:00,1.50695,1.50695,1.5069,1.50695,112800000.0
2009-12-02 17:33:00,1.50695,1.50695,1.5069,1.5069,109200000.0
2009-12-02 17:34:00,1.50695,1.50695,1.5069,1.5069,327500000.0
2009-12-02 17:35:00,1.5069,1.50695,1.50685,1.5069,433900000.0
2009-12-02 17:36:00,1.5069,1.5069,1.50685,1.5069,317400000.0
2009-12-02 17:37:00,1.5069,1.5069,1.5068,1.5068,334899998.0
2009-12-02 17:38:00,1.5068,1.5069,1.50675,1.5068,530200000.0
2009-12-02 17:39:00,1.50685,1.50695,1.50675,1.50675,499000000.0
2009-12-02 17:40:00,1.5068,1.5069,1.50675,1.5068,697500000.0
2009-12-02 17:41:00,1.5068,1.50695,1.5068,1.50695,432000000.0
2009-12-02 17:42:00,1.5069,1.5069,1.5068,1.50685,669700000.0
2009-12-02 17:43:00,1.50685,1.5069,1.5068,1.50685,690900000.0
2009-12-02 17:44:00,1.50685,1.50685,1.5068,1.50685,441000000.0
2009-12-02 17:45:00,1.50685,1.5069,1.50675,1.50685,316800001.0
2009-12-02 17:46:00,1.50685,1.50695,1.5068,1.5069,500700000.0
2009-12-02 17:47:00,1.5069,1.50695,1.5069,1.5069,323200000.0
2009-12-02 17:48:00,1.5069,1.5069,1.50685,1.5069,234200000.0
2009-12-02 17:49:00,1.5069,1.507,1.50685,1.507,267500000.0
2009-12-02 17:50:00,1.50695,1.507,1.5069,1.50695,376800000.0
2009-12-02 17:51:00,1.50695,1.50705,1.5069,1.50695,183900000.0
2009-12-02 17:52:00,1.50695,1.50705,1.5069,1.507,258400000.0
2009-12-02 17:53:00,1.507,1.507,1.5069,1.50695,413000000.0
2009-12-02 17:54:00,1.50695,1.507,1.50695,1.50695,235500000.0
2009-12-02 17:55:00,1.50695,1.50695,1.5069,1.50695,408099999.0
2009-12-02 17:56:00,1.50695,1.507,1.50695,1.507,377700001.0
2009-12-02 17:57:00,1.50705,1.50715,1.50695,1.50715,300600001.0
2009-12-02 17:58:00,1.50715,1.5073,1.50705,1.50725,388600000.0
2009-12-02 17:59:00,1.5072,1.5073,1.5066,1.5068,638800001.0
2009-12-02 18:00:00,1.5068,1.50695,1.5065,1.5069,562900000.0
2009-12-02 18:01:00,1.5069,1.50715,1.5069,1.50715,412399999.0
2009-12-02 18:02:00,1.50715,1.5074,1.5071,1.50735,444799999.0
2009-12-02 18:03:00,1.50735,1.50735,1.50715,1.50735,524200000.0
2009-12-02 18:04:00,1.50735,1.5074,1.50725,1.5073,191900000.0
2009-12-02 18:05:00,1.5073,1.50735,1.50725,1.50725,189900000.0
2009-12-02 18:06:00,1.50725,1.5073,1.50725,1.50725,448500000.0
2009-12-02 18:07:00,1.50725,1.50725,1.5071,1.50725,508100000.0
2009-12-02 18:08:00,1.50725,1.50725,1.50715,1.50725,441100000.0
2009-12-02 18:09:00,1.50725,1.50725,1.5072,1.5072,493300000.0
2009-12-02 18:10:00,1.5072,1.5072,1.50715,1.50715,397500001.0
2009-12-02 18:11:00,1.50715,1.5074,1.50715,1.50735,272800000.0
2009-12-02 18:12:00,1.50735,1.50755,1.50735,1.50755,343700000.0
2009-12-02 18:13:00,1.50755,1.50775,1.50755,1.50765,421900000.0
2009-12-02 18:14:00,1.50765,1.50775,1.5076,1.50765,577100001.0
2009-12-02 18:15:00,1.50765,1.50775,1.50745,1.50745,724200000.0
2009-12-02 18:16:00,1.50745,1.50755,1.50735,1.50755,471900000.0
2009-12-02 18:17:00,1.50755,1.5076,1.50735,1.5074,589400000.0
2009-12-02 18:18:00,1.50745,1.50745,1.5064,1.50725,612599998.0
2009-12-02 18:19:00,1.50725,1.50735,1.50715,1.50735,324500000.0
2009-12-02 18:20:00,1.50735,1.5074,1.5072,1.5073,225000000.0
2009-12-02 18:21:00,1.5073,1.5073,1.50715,1.50725,203400000.0
2009-12-02 18:22:00,1.50725,1.5073,1.50725,1.5073,126000000.0
2009-12-02 18:23:00,1.5073,1.50735,1.5072,1.50735,266000000.0
2009-12-02 18:24:00,1.50735,1.5074,1.50735,1.50735,96800000.0
2009-12-02 18:25:00,1.50735,1.5074,1.50725,1.5073,152800000.0
2009-12-02 18:26:00,1.5073,1.5073,1.5072,1.50725,167800000.0
2009-12-02 18:27:00,1.50725,1.50725,1.50715,1.50725,285300000.0
2009-12-02 18:28:00,1.5072,1.50735,1.5072,1.50725,117100000.0
2009-12-02 18:29:00,1.5073,1.50735,1.50725,1.50725,141400000.0
2009-12-02 18:30:00,1.50725,1.50745,1.50725,1.50735,302000000.0
2009-12-02 18:31:00,1.50735,1.50735,1.50735,1.50735,402800000.0
2009-12-02 18:32:00,1.50735,1.50735,1.50725,1.5073,594000000.0
2009-12-02 18:33:00,1.5073,1.5073,1.50725,1.5073,508400000.0
2009-12-02 18:34:00,1.5073,1.50735,1.50725,1.5073,532900000.0
2009-12-02 18:35:00,1.5072,1.5073,1.5072,1.50725,478100000.0
2009-12-02 18:36:00,1.50725,1.50725,1.5072,1.5072,351400000.0
2009-12-02 18:37:00,1.5072,1.5075,1.5072,1.5075,704900002.0
2009-12-02 18:38:00,1.5075,1.5077,1.5075,1.50755,705299999.0
2009-12-02 18:39:00,1.50755,1.50755,1.50735,1.50735,784500000.0
2009-12-02 18:40:00,1.50735,1.5074,1.5073,1.50735,702900000.0
2009-12-02 18:41:00,1.50735,1.5074,1.50735,1.50735,665900000.0
2009-12-02 18:42:00,1.50735,1.50735,1.5073,1.5073,351700001.0
2009-12-02 18:43:00,1.5073,1.50735,1.5073,1.50735,205900000.0
2009-12-02 18:44:00,1.50735,1.50745,1.5073,1.5073,463500002.0
2009-12-02 18:45:00,1.5073,1.50735,1.5073,1.50735,849800000.0
2009-12-02 18:46:00,1.50735,1.50735,1.50725,1.50725,673600003.0
2009-12-02 18:47:00,1.5073,1.50735,1.50725,1.50735,268800003.0
2009-12-02 18:48:00,1.50735,1.5074,1.5072,1.50725,693100000.0
2009-12-02 18:49:00,1.50725,1.5074,1.50725,1.5073,359900000.0
2009-12-02 18:50:00,1.5073,1.50735,1.5073,1.5073,275200000.0
2009-12-02 18:51:00,1.5073,1.5073,1.5073,1.5073,231900000.0
2009-12-02 18:52:00,1.5073,1.50735,1.50725,1.5073,127300000.0
2009-12-02 18:53:00,1.5073,1.50735,1.50725,1.50725,649600000.0
2009-12-02 18:54:00,1.5073,1.50735,1.5073,1.5073,252100000.0
2009-12-02 18:55:00,1.5073,1.50735,1.50725,1.5073,520600000.0
2009-12-02 18:56:00,1.5073,1.5074,1.50725,1.5074,528600006.0
2009-12-02 18:57:00,1.50735,1.5074,1.5073,1.5073,360400000.0
2009-12-02 18:58:00,1.5073,1.5074,1.50725,1.5073,457800000.0
2009-12-02 18:59:00,1.50735,1.50735,1.5073,1.5073,439200000.0
2009-12-02 19:00:00,1.5073,1.50735,1.50725,1.5073,855999999.0
2009-12-02 19:01:00,1.5073,1.50745,1.50725,1.5073,584199999.0
2009-12-02 19:02:00,1.5073,1.5074,1.5073,1.5073,307100000.0
2009-12-02 19:03:00,1.5073,1.5074,1.50725,1.50735,432200000.0
2009-12-02 19:04:00,1.50735,1.5074,1.50735,1.5074,495700001.0
2009-12-02 19:05:00,1.5074,1.50745,1.50735,1.50735,640300000.0
2009-12-02 19:06:00,1.5074,1.5075,1.50735,1.5074,792999998.0
2009-12-02 19:07:00,1.5074,1.50745,1.5073,1.5074,694999995.0
2009-12-02 19:08:00,1.50745,1.5075,1.5074,1.50745,1274900002.0
2009-12-02 19:09:00,1.50745,1.5075,1.50745,1.50745,751100001.0
2009-12-02 19:10:00,1.5075,1.5075,1.5074,1.50745,454900000.0
2009-12-02 19:11:00,1.5075,1.5075,1.5074,1.5075,1297199993.0
2009-12-02 19:12:00,1.5075,1.5075,1.5073,1.50735,767999999.0
2009-12-02 19:13:00,1.50735,1.5074,1.50725,1.5073,500100000.0
2009-12-02 19:14:00,1.5073,1.5074,1.50725,1.50735,453700000.0
2009-12-02 19:15:00,1.50735,1.5074,1.50735,1.50735,337800000.0
2009-12-02 19:16:00,1.50735,1.5074,1.50735,1.50735,314200000.0
2009-12-02 19:17:00,1.50735,1.5074,1.50725,1.50725,557799999.0
2009-12-02 19:18:00,1.50735,1.50745,1.5072,1.5074,1500800008.0
2009-12-02 19:19:00,1.5074,1.50745,1.5073,1.5074,648300001.0
2009-12-02 19:20:00,1.50735,1.50745,1.50725,1.50725,705400001.0
2009-12-02 19:21:00,1.5073,1.50735,1.50715,1.5073,424400000.0
2009-12-02 19:22:00,1.5073,1.50735,1.5072,1.50725,362600000.0
2009-12-02 19:23:00,1.50725,1.5073,1.50715,1.5072,513400000.0
2009-12-02 19:24:00,1.5072,1.50725,1.50715,1.5072,485700000.0
2009-12-02 19:25:00,1.5072,1.5073,1.5072,1.5073,218000000.0
2009-12-02 19:26:00,1.5073,1.5073,1.50725,1.50725,250600000.0
2009-12-02 19:27:00,1.50725,1.50735,1.5072,1.50725,388100000.0
2009-12-02 19:28:00,1.50725,1.5073,1.50725,1.50725,637300001.0
2009-12-02 19:29:00,1.50725,1.5073,1.5072,1.50725,291200000.0
2009-12-02 19:30:00,1.50725,1.50725,1.50715,1.50715,466500000.0
2009-12-02 19:31:00,1.50715,1.5072,1.50715,1.5072,345700000.0
2009-12-02 19:32:00,1.5072,1.5072,1.5072,1.5072,69100000.0
2009-12-02 19:33:00,1.5072,1.50735,1.50715,1.50735,787900000.0
2009-12-02 19:34:00,1.50735,1.5074,1.5073,1.50735,411400000.0
2009-12-02 19:35:00,1.50735,1.50735,1.5073,1.50735,304800000.0
2009-12-02 19:36:00,1.50735,1.5074,1.5073,1.50735,343300000.0
2009-12-02 19:37:00,1.50735,1.5074,1.50735,1.5074,551400000.0
2009-12-02 19:38:00,1.5074,1.5074,1.5074,1.5074,289600000.0
2009-12-02 19:39:00,1.5074,1.50755,1.50725,1.5073,736400001.0
2009-12-02 19:40:00,1.50735,1.50735,1.50725,1.5073,672500000.0
2009-12-02 19:41:00,1.5073,1.5074,1.50725,1.5073,495500000.0
2009-12-02 19:42:00,1.5073,1.50735,1.50725,1.5073,282500000.0
2009-12-02 19:43:00,1.5073,1.50735,1.50725,1.50725,204700000.0
2009-12-02 19:44:00,1.5073,1.50735,1.5073,1.5073,305200000.0
2009-12-02 19:45:00,1.5073,1.50735,1.50725,1.5073,505600001.0
2009-12-02 19:46:00,1.5073,1.50735,1.50725,1.50735,223000000.0
2009-12-02 19:47:00,1.50735,1.50735,1.5073,1.50735,54400000.0
2009-12-02 19:48:00,1.50735,1.50735,1.5072,1.50735,156100000.0
2009-12-02 19:49:00,1.50735,1.50735,1.50725,1.50725,111200000.0
2009-12-02 19:50:00,1.50725,1.50725,1.5072,1.50725,293600000.0
2009-12-02 19:51:00,1.50725,1.5073,1.5072,1.5072,95200000.0
2009-12-02 19:52:00,1.5072,1.50725,1.5072,1.50725,107300000.0
2009-12-02 19:53:00,1.50725,1.5073,1.5072,1.5073,133700000.0
2009-12-02 19:54:00,1.5073,1.5073,1.5073,1.5073,28800000.0
2009-12-02 19:55:00,1.5073,1.5073,1.50715,1.5072,293100000.0
2009-12-02 19:56:00,1.50725,1.50725,1.5072,1.50725,464400000.0
2009-12-02 19:57:00,1.50725,1.50725,1.5072,1.5072,40800000.0
2009-12-02 19:58:00,1.5072,1.50725,1.5072,1.50725,164000000.0
2009-12-02 19:59:00,1.50725,1.50725,1.50725,1.50725,61600000.0
2009-12-02 20:00:00,1.50725,1.5073,1.5072,1.5072,291900000.0
2009-12-02 20:01:00,1.5072,1.50725,1.5072,1.50725,164500000.0
2009-12-02 20:02:00,1.50725,1.50725,1.50725,1.50725,40400000.0
2009-12-02 20:03:00,1.50725,1.50725,1.50725,1.50725,20000000.0
2009-12-02 20:04:00,1.50725,1.50725,1.50725,1.50725,23100000.0
2009-12-02 20:05:00,1.50725,1.50725,1.5072,1.5072,101400000.0
2009-12-02 20:06:00,1.5072,1.50725,1.50715,1.5072,183200000.0
2009-12-02 20:07:00,1.5072,1.5072,1.50715,1.5072,213500000.0
2009-12-02 20:08:00,1.5072,1.5072,1.50715,1.5072,227900000.0
2009-12-02 20:09:00,1.5072,1.5072,1.50715,1.5072,184200001.0
2009-12-02 20:10:00,1.50715,1.5072,1.50715,1.5072,186400000.0
2009-12-02 20:11:00,1.5072,1.5072,1.5072,1.5072,42900000.0
2009-12-02 20:12:00,1.5072,1.50725,1.5072,1.5072,161200000.0
2009-12-02 20:13:00,1.5072,1.5072,1.5072,1.5072,139800000.0
2009-12-02 20:14:00,1.5072,1.5072,1.5071,1.5072,299500000.0
2009-12-02 20:15:00,1.5072,1.5072,1.5071,1.5071,368700000.0
2009-12-02 20:16:00,1.5071,1.50725,1.5071,1.50725,263099999.0
2009-12-02 20:17:00,1.50725,1.50725,1.5072,1.50725,98200000.0
2009-12-02 20:18:00,1.50725,1.50725,1.50725,1.50725,170100000.0
2009-12-02 20:19:00,1.50725,1.50725,1.50715,1.5072,151900000.0
2009-12-02 20:20:00,1.5072,1.5072,1.50705,1.5071,133100000.0
2009-12-02 20:21:00,1.5071,1.50715,1.50705,1.5071,124900000.0
2009-12-02 20:22:00,1.5071,1.5071,1.50705,1.5071,57300000.0
2009-12-02 20:23:00,1.5071,1.5071,1.5071,1.5071,228400000.0
2009-12-02 20:24:00,1.5071,1.50715,1.5071,1.50715,30400000.0
2009-12-02 20:25:00,1.50715,1.50715,1.5071,1.50715,63000000.0
2009-12-02 20:26:00,1.50715,1.50715,1.50715,1.50715,54000000.0
2009-12-02 20:27:00,1.50715,1.50715,1.50715,1.50715,43000000.0
2009-12-02 20:28:00,1.5071,1.50715,1.5071,1.50715,41300000.0
2009-12-02 20:29:00,1.50715,1.50715,1.50715,1.50715,6000000.0
2009-12-02 20:30:00,1.50715,1.50715,1.5071,1.5071,197500000.0
2009-12-02 20:31:00,1.5071,1.5071,1.50705,1.5071,264799999.0
2009-12-02 20:32:00,1.5071,1.50715,1.5071,1.5071,101200000.0
2009-12-02 20:33:00,1.5071,1.5071,1.5071,1.5071,16300000.0
2009-12-02 20:34:00,1.5071,1.50715,1.5071,1.50715,286500000.0
2009-12-02 20:35:00,1.50715,1.50715,1.5071,1.5071,181600000.0
2009-12-02 20:36:00,1.50715,1.50715,1.5071,1.5071,431200000.0
2009-12-02 20:37:00,1.5071,1.5071,1.5071,1.5071,130800000.0
2009-12-02 20:38:00,1.5071,1.50715,1.5071,1.5071,113300000.0
2009-12-02 20:39:00,1.5071,1.5071,1.5071,1.5071,170400000.0
2009-12-02 20:40:00,1.5071,1.5071,1.50705,1.5071,115000000.0
2009-12-02 20:41:00,1.5071,1.5071,1.5071,1.5071,190300000.0
2009-12-02 20:42:00,1.5071,1.50715,1.5071,1.50715,197100000.0
2009-12-02 20:43:00,1.50715,1.50715,1.50715,1.50715,94800000.0
2009-12-02 20:44:00,1.50715,1.50715,1.50715,1.50715,78000000.0
2009-12-02 20:45:00,1.50715,1.50715,1.5071,1.50715,165199999.0
2009-12-02 20:46:00,1.50715,1.50715,1.5071,1.50715,209700000.0
2009-12-02 20:47:00,1.50715,1.50715,1.50705,1.5071,226700001.0
2009-12-02 20:48:00,1.5071,1.5071,1.5071,1.5071,236800000.0
2009-12-02 20:49:00,1.5071,1.5071,1.50705,1.5071,487500000.0
2009-12-02 20:50:00,1.5071,1.5071,1.50705,1.5071,319200000.0
2009-12-02 20:51:00,1.5071,1.50715,1.5071,1.5071,269300000.0
2009-12-02 20:52:00,1.5071,1.50715,1.5071,1.5071,146900000.0
2009-12-02 20:53:00,1.5071,1.50715,1.50705,1.5071,228200000.0
2009-12-02 20:54:00,1.5071,1.5071,1.5071,1.5071,251500000.0
2009-12-02 20:55:00,1.5071,1.50715,1.50705,1.5071,243999999.0
2009-12-02 20:56:00,1.5071,1.5071,1.50705,1.5071,200199999.0
2009-12-02 20:57:00,1.5071,1.50715,1.5071,1.5071,300200000.0
2009-12-02 20:58:00,1.5071,1.5071,1.50705,1.50705,553000000.0
2009-12-02 20:59:00,1.50715,1.50715,1.50705,1.50715,75000000.0
2009-12-02 21:00:00,1.50715,1.50715,1.50705,1.50705,272700000.0
2009-12-02 21:01:00,1.50705,1.5071,1.50705,1.5071,546300000.0
2009-12-02 21:02:00,1.5071,1.5071,1.5071,1.5071,205600000.0
2009-12-02 21:03:00,1.5071,1.5071,1.50705,1.5071,576799999.0
2009-12-02 21:04:00,1.5071,1.50715,1.50705,1.5071,309300001.0
2009-12-02 21:05:00,1.5071,1.5071,1.50705,1.50705,268700000.0
2009-12-02 21:06:00,1.50705,1.50715,1.50705,1.50715,210100000.0
2009-12-02 21:07:00,1.50715,1.50715,1.50715,1.50715,163300000.0
2009-12-02 21:08:00,1.50715,1.50715,1.50715,1.50715,179500000.0
2009-12-02 21:09:00,1.50715,1.50715,1.50715,1.50715,319700000.0
2009-12-02 21:10:00,1.50715,1.5072,1.50715,1.50715,405200000.0
2009-12-02 21:11:00,1.50715,1.50725,1.50715,1.50725,450799999.0
2009-12-02 21:12:00,1.50725,1.50725,1.5072,1.50725,321500001.0
2009-12-02 21:13:00,1.50725,1.50735,1.50725,1.5073,231000000.0
2009-12-02 21:14:00,1.5073,1.5073,1.50725,1.5073,409299999.0
2009-12-02 21:15:00,1.5073,1.50735,1.5073,1.5073,553600000.0
2009-12-02 21:16:00,1.5073,1.5074,1.50725,1.5073,720300000.0
2009-12-02 21:17:00,1.5073,1.50745,1.5073,1.5073,712300000.0
2009-12-02 21:18:00,1.5073,1.5073,1.50725,1.5073,365700000.0
2009-12-02 21:19:00,1.5073,1.50735,1.50715,1.5072,248600000.0
2009-12-02 21:20:00,1.50715,1.5072,1.50715,1.50715,159000000.0
2009-12-02 21:21:00,1.50715,1.5072,1.50705,1.5071,362099999.0
2009-12-02 21:22:00,1.5071,1.50715,1.50705,1.5071,602500001.0
2009-12-02 21:23:00,1.5071,1.5071,1.50705,1.5071,324300000.0
2009-12-02 21:24:00,1.5071,1.50715,1.5071,1.5071,302300000.0
2009-12-02 21:25:00,1.5071,1.50715,1.5071,1.5071,411100000.0
2009-12-02 21:26:00,1.5071,1.50715,1.50705,1.5071,489400000.0
2009-12-02 21:27:00,1.5071,1.5071,1.50705,1.5071,390300000.0
2009-12-02 21:28:00,1.5071,1.50715,1.50705,1.5071,280000000.0
2009-12-02 21:29:00,1.50715,1.50715,1.5071,1.50715,159100000.0
2009-12-02 21:30:00,1.50715,1.5072,1.5071,1.50715,377700000.0
2009-12-02 21:31:00,1.50715,1.5072,1.5071,1.5071,212100000.0
2009-12-02 21:32:00,1.50715,1.5072,1.5071,1.5071,444500000.0
2009-12-02 21:33:00,1.50715,1.5072,1.5071,1.50715,377600000.0
2009-12-02 21:34:00,1.5072,1.5072,1.50715,1.50715,196500000.0
2009-12-02 21:35:00,1.5072,1.5072,1.50715,1.5072,118000000.0
2009-12-02 21:36:00,1.5072,1.5072,1.50715,1.5072,227300000.0
2009-12-02 21:37:00,1.5072,1.5072,1.50715,1.5072,94200000.0
2009-12-02 21:38:00,1.5072,1.50725,1.50715,1.5072,393399996.0
2009-12-02 21:39:00,1.5072,1.50725,1.50715,1.50725,324999998.0
2009-12-02 21:40:00,1.5072,1.5073,1.50715,1.5072,313599999.0
2009-12-02 21:41:00,1.5072,1.5072,1.5072,1.5072,151200000.0
2009-12-02 21:42:00,1.5072,1.5072,1.5072,1.5072,79300000.0
2009-12-02 21:43:00,1.5072,1.50725,1.5072,1.50725,87200000.0
2009-12-02 21:44:00,1.50725,1.50725,1.50715,1.5072,96500000.0
2009-12-02 21:45:00,1.5072,1.5072,1.5072,1.5072,71200000.0
2009-12-02 21:46:00,1.5072,1.5072,1.50715,1.5072,152899999.0
2009-12-02 21:47:00,1.5072,1.5072,1.50715,1.5072,43700000.0
2009-12-02 21:48:00,1.5072,1.5072,1.5071,1.5072,65900001.0
2009-12-02 21:49:00,1.5072,1.5072,1.50715,1.5072,229600001.0
2009-12-02 21:50:00,1.5072,1.50725,1.50715,1.50725,176600000.0
2009-12-02 21:51:00,1.5072,1.50725,1.50715,1.50715,294700000.0
2009-12-02 21:52:00,1.50715,1.5073,1.50715,1.5072,377400000.0
2009-12-02 21:53:00,1.5072,1.5072,1.5072,1.5072,77600000.0
2009-12-02 21:54:00,1.5072,1.5072,1.5072,1.5072,164100000.0
2009-12-02 21:55:00,1.5072,1.50725,1.5072,1.50725,113800000.0
2009-12-02 21:56:00,1.50725,1.50725,1.5072,1.50725,60700000.0
2009-12-02 21:57:00,1.50725,1.50725,1.5071,1.50725,379800000.0
2009-12-02 21:58:00,1.50725,1.50725,1.50715,1.5072,53600000.0
2009-12-02 21:59:00,1.5072,1.50725,1.50715,1.50725,191800000.0
2009-12-02 22:00:00,1.50725,1.5074,1.50725,1.5074,162000000.0
2009-12-02 22:01:00,1.5074,1.50745,1.50735,1.5074,861300000.0
2009-12-02 22:02:00,1.5074,1.5075,1.50735,1.50745,1543300000.0
2009-12-02 22:03:00,1.50745,1.5075,1.50745,1.50745,158200000.0
2009-12-02 22:04:00,1.50745,1.50745,1.50725,1.5073,151000000.0
2009-12-02 22:05:00,1.5073,1.5073,1.50715,1.50715,225300000.0
2009-12-02 22:06:00,1.5072,1.5072,1.5072,1.5072,59200000.0
2009-12-02 22:07:00,1.5072,1.5073,1.5072,1.5072,136400000.0
2009-12-02 22:08:00,1.5072,1.50725,1.5072,1.5072,172900000.0
2009-12-02 22:09:00,1.5072,1.50725,1.50715,1.5072,286600001.0
2009-12-02 22:10:00,1.5072,1.5072,1.50715,1.5072,87800000.0
2009-12-02 22:11:00,1.5072,1.5072,1.5072,1.5072,216900000.0
2009-12-02 22:12:00,1.5072,1.5072,1.50715,1.50715,385799999.0
2009-12-02 22:13:00,1.50715,1.5072,1.5071,1.50715,462700001.0
2009-12-02 22:14:00,1.50715,1.5072,1.50715,1.50715,331200000.0
2009-12-02 22:15:00,1.50715,1.50715,1.50715,1.50715,147200000.0
2009-12-02 22:16:00,1.50715,1.50715,1.50715,1.50715,80000000.0
2009-12-02 22:17:00,1.50715,1.50725,1.50715,1.5072,203300000.0
2009-12-02 22:18:00,1.5072,1.50725,1.5072,1.5072,157700000.0
2009-12-02 22:19:00,1.5072,1.50725,1.5072,1.5072,38500000.0
2009-12-02 22:20:00,1.5072,1.5072,1.50715,1.5072,431100000.0
2009-12-02 22:21:00,1.5072,1.5072,1.50715,1.5072,245700000.0
2009-12-02 22:22:00,1.5072,1.5072,1.5072,1.5072,116200000.0
2009-12-02 22:23:00,1.5072,1.5072,1.5072,1.5072,124100000.0
2009-12-02 22:24:00,1.5072,1.5072,1.50715,1.5072,112500000.0
2009-12-02 22:25:00,1.5072,1.5072,1.50715,1.5072,196100000.0
2009-12-02 22:26:00,1.5072,1.5072,1.50715,1.5072,192700001.0
2009-12-02 22:27:00,1.5072,1.5072,1.5072,1.5072,154100000.0
2009-12-02 22:28:00,1.5072,1.50725,1.5072,1.5072,280500000.0
2009-12-02 22:29:00,1.5072,1.5072,1.5072,1.5072,60700000.0
2009-12-02 22:30:00,1.50725,1.50725,1.50725,1.50725,64000000.0
2009-12-02 22:31:00,1.5072,1.50735,1.5072,1.50725,442399999.0
2009-12-02 22:32:00,1.50725,1.5074,1.50725,1.5073,860300000.0
2009-12-02 22:33:00,1.5073,1.5073,1.50715,1.5072,289200000.0
2009-12-02 22:34:00,1.5072,1.50725,1.50715,1.50725,411200001.0
2009-12-02 22:35:00,1.50725,1.50735,1.5072,1.5072,423900000.0
2009-12-02 22:36:00,1.5072,1.5074,1.5072,1.50735,466900000.0
2009-12-02 22:37:00,1.50735,1.50745,1.5073,1.50735,552099999.0
2009-12-02 22:38:00,1.50735,1.5075,1.5073,1.5075,209600000.0
2009-12-02 22:39:00,1.50745,1.5075,1.50735,1.5074,501200000.0
2009-12-02 22:40:00,1.5074,1.5074,1.5073,1.5073,263000000.0
2009-12-02 22:41:00,1.5073,1.5073,1.50725,1.5073,205900000.0
2009-12-02 22:42:00,1.5073,1.50735,1.50725,1.5073,215600000.0
2009-12-02 22:43:00,1.5073,1.5073,1.50725,1.50725,185200000.0
2009-12-02 22:44:00,1.50725,1.5073,1.50725,1.50725,239600000.0
2009-12-02 22:45:00,1.50725,1.5073,1.50725,1.50725,305000000.0
2009-12-02 22:46:00,1.50725,1.50725,1.50725,1.50725,154400000.0
2009-12-02 22:47:00,1.50725,1.5073,1.5072,1.5073,181200000.0
2009-12-02 22:48:00,1.5073,1.5073,1.50725,1.5073,116000000.0
2009-12-02 22:49:00,1.5073,1.5073,1.5073,1.5073,22400000.0
2009-12-02 22:50:00,1.5073,1.5073,1.50725,1.5073,284800000.0
2009-12-02 22:51:00,1.5073,1.5073,1.5073,1.5073,44800000.0
2009-12-02 22:52:00,1.50725,1.50725,1.50725,1.50725,54400000.0
2009-12-02 22:53:00,1.50725,1.50725,1.5072,1.50725,156400000.0
2009-12-02 22:54:00,1.50725,1.50725,1.50725,1.50725,98400000.0
2009-12-02 22:55:00,1.50725,1.50725,1.5072,1.5072,120800000.0
2009-12-02 22:56:00,1.5072,1.5072,1.5072,1.5072,84000000.0
2009-12-02 22:57:00,1.5072,1.5072,1.50715,1.5072,202600000.0
2009-12-02 22:58:00,1.5072,1.5072,1.50715,1.5072,82600000.0
2009-12-02 22:59:00,1.50715,1.5072,1.5071,1.50715,283700000.0
2009-12-02 23:00:00,1.50715,1.50715,1.5071,1.50715,49600000.0
2009-12-02 23:01:00,1.50715,1.5072,1.5071,1.50715,79500000.0
2009-12-02 23:02:00,1.50715,1.50715,1.5071,1.5071,83600000.0
2009-12-02 23:03:00,1.50715,1.50725,1.50715,1.50725,4400000.0
2009-12-02 23:04:00,1.50715,1.50715,1.5071,1.50715,14200000.0
2009-12-02 23:05:00,1.5071,1.50715,1.5071,1.5071,80200000.0
2009-12-02 23:06:00,1.5071,1.5071,1.5071,1.5071,28700000.0
2009-12-02 23:07:00,1.5071,1.5071,1.5071,1.5071,21700000.0
2009-12-02 23:08:00,1.5071,1.50715,1.5071,1.50715,33800000.0
2009-12-02 23:09:00,1.50715,1.50715,1.50715,1.50715,16900000.0
2009-12-02 23:10:00,1.50715,1.5072,1.5071,1.50715,46000000.0
2009-12-02 23:11:00,1.50715,1.5072,1.50715,1.5072,79200000.0
2009-12-02 23:12:00,1.50715,1.5072,1.50715,1.5072,124800000.0
2009-12-02 23:13:00,1.5072,1.50725,1.5072,1.50725,24000000.0
2009-12-02 23:14:00,1.5072,1.5072,1.5071,1.50715,110100000.0
2009-12-02 23:15:00,1.5071,1.50715,1.5071,1.50715,33800000.0
2009-12-02 23:16:00,1.5071,1.50715,1.5071,1.5071,647140000.0
2009-12-02 23:17:00,1.5071,1.50715,1.5071,1.5071,1366320000.0
2009-12-02 23:18:00,1.5071,1.5071,1.5071,1.5071,2028260000.0
2009-12-02 23:19:00,1.5071,1.5072,1.5071,1.5072,134320000.0
2009-12-02 23:20:00,1.5072,1.5072,1.5071,1.50715,47500000.0
2009-12-02 23:21:00,1.50697,1.50701,1.50675,1.50678,334100000.0
2009-12-02 23:22:00,1.50661,1.50698,1.50661,1.50698,150800000.0
2009-12-02 23:23:00,1.50715,1.5072,1.5071,1.5072,27200000.0
2009-12-02 23:24:00,1.5072,1.5072,1.5072,1.5072,27300000.0
2009-12-02 23:25:00,1.50715,1.5072,1.5071,1.5072,39800000.0
2009-12-02 23:26:00,1.5072,1.5072,1.5071,1.50715,32000000.0
2009-12-02 23:27:00,1.50715,1.5072,1.50715,1.5072,100300000.0
2009-12-02 23:28:00,1.5072,1.5072,1.5072,1.5072,176600000.0
2009-12-02 23:29:00,1.50705,1.5071,1.50705,1.50708,84800000.0
2009-12-02 23:30:00,1.5072,1.5072,1.5072,1.5072,157700000.0
2009-12-02 23:31:00,1.5072,1.5072,1.5072,1.5072,125300000.0
2009-12-02 23:32:00,1.5072,1.5072,1.5072,1.5072,95900000.0
2009-12-02 23:33:00,1.50695,1.50699,1.50689,1.50689,442500000.0
2009-12-02 23:34:00,1.5072,1.50725,1.5072,1.50725,14000000.0
2009-12-02 23:35:00,1.50725,1.50725,1.5072,1.50725,128300000.0
2009-12-02 23:36:00,1.50725,1.50735,1.5072,1.50735,77100000.0
2009-12-02 23:37:00,1.50735,1.50735,1.50735,1.50735,38400000.0
2009-12-02 23:38:00,1.50735,1.50735,1.50735,1.50735,70400000.0
2009-12-02 23:39:00,1.50735,1.50735,1.5072,1.50725,96900000.0
2009-12-02 23:40:00,1.50725,1.50725,1.5072,1.5072,23000000.0
2009-12-02 23:41:00,1.50725,1.50725,1.50725,1.50725,2600000.0
2009-12-02 23:42:00,1.50725,1.50725,1.5072,1.5072,9500000.0
2009-12-02 23:43:00,1.5072,1.50725,1.5072,1.5072,72600000.0
2009-12-02 23:44:00,1.5072,1.50725,1.5072,1.5072,116000000.0
2009-12-02 23:45:00,1.5072,1.50725,1.5072,1.5072,151000000.0
2009-12-02 23:46:00,1.5072,1.50725,1.5072,1.50725,89100000.0
2009-12-02 23:47:00,1.50725,1.5075,1.50725,1.5073,60700000.0
2009-12-02 23:48:00,1.50735,1.50735,1.50725,1.50725,24200000.0
2009-12-02 23:49:00,1.50725,1.50725,1.50725,1.50725,9000000.0
2009-12-02 23:50:00,1.50725,1.50725,1.50725,1.50725,67900000.0
2009-12-02 23:51:00,1.50725,1.5073,1.50725,1.5073,31400000.0
2009-12-02 23:52:00,1.50725,1.50725,1.50725,1.50725,11800000.0
2009-12-02 23:53:00,1.50725,1.50725,1.50725,1.50725,5400000.0
2009-12-02 23:54:00,1.50725,1.5073,1.50725,1.5073,2300000.0
2009-12-02 23:55:00,1.50692,1.50704,1.50678,1.50678,89400000.0
2009-12-02 23:56:00,1.5073,1.5073,1.5073,1.5073,1300000.0
2009-12-02 23:57:00,1.5073,1.5073,1.5073,1.5073,5200000.0
2009-12-02 23:58:00,1.5073,1.5074,1.5073,1.5073,61200000.0
2009-12-02 23:59:00,1.5073,1.5073,1.5073,1.5073,49300000.0
2009-12-03 00:00:00,1.5073,1.5073,1.5073,1.5073,33800000.0
2009-12-03 00:01:00,1.5073,1.5073,1.5073,1.5073,14400000.0
2009-12-03 00:02:00,1.5073,1.5073,1.5073,1.5073,8100000.0
2009-12-03 00:03:00,1.5073,1.5073,1.5073,1.5073,15600000.0
2009-12-03 00:04:00,1.5074,1.5074,1.5073,1.5074,31000000.0
2009-12-03 00:05:00,1.5074,1.5075,1.5073,1.5073,41200000.0
2009-12-03 00:06:00,1.5073,1.50735,1.5073,1.5073,19000000.0
2009-12-03 00:07:00,1.5073,1.5073,1.5073,1.5073,25900000.0
2009-12-03 00:08:00,1.5073,1.5073,1.5073,1.5073,25900000.0
2009-12-03 00:09:00,1.5073,1.5073,1.5073,1.5073,22500000.0
2009-12-03 00:10:00,1.5073,1.5073,1.5073,1.5073,29200000.0
2009-12-03 00:11:00,1.50708,1.50716,1.50677,1.50677,70400000.0
2009-12-03 00:12:00,1.5073,1.5073,1.5073,1.5073,2300000.0
2009-12-03 00:13:00,1.5073,1.5073,1.5073,1.5073,5000000.0
2009-12-03 00:14:00,1.5073,1.5073,1.5073,1.5073,9900000.0
2009-12-03 00:15:00,1.5073,1.5073,1.5073,1.5073,20900000.0
2009-12-03 00:16:00,1.5073,1.5073,1.5073,1.5073,1300000.0
2009-12-03 00:17:00,1.50718,1.50718,1.50711,1.50711,242800000.0
2009-12-03 00:18:00,1.50735,1.50735,1.5073,1.50735,6600000.0
2009-12-03 00:19:00,1.50735,1.50735,1.5073,1.5073,8300000.0
2009-12-03 00:20:00,1.50735,1.50745,1.5073,1.5074,16000000.0
2009-12-03 00:21:00,1.50745,1.50745,1.5073,1.5073,16700000.0
2009-12-03 00:22:00,1.5073,1.5073,1.5073,1.5073,13200000.0
2009-12-03 00:23:00,1.5073,1.5073,1.5073,1.5073,17800000.0
2009-12-03 00:24:00,1.5073,1.50735,1.5073,1.5073,18200000.0
2009-12-03 00:25:00,1.5073,1.5073,1.5073,1.5073,3600000.0
2009-12-03 00:26:00,1.5073,1.5073,1.5073,1.5073,1200000.0
2009-12-03 00:27:00,1.50705,1.50705,1.5067,1.5067,85300000.0
2009-12-03 00:28:00,1.5073,1.5073,1.5073,1.5073,9600000.0
2009-12-03 00:29:00,1.5073,1.5073,1.5073,1.5073,7200000.0
2009-12-03 00:30:00,1.5073,1.5073,1.5073,1.5073,12000000.0
2009-12-03 00:31:00,1.5073,1.5073,1.5073,1.5073,3600000.0
2009-12-03 00:32:00,1.5073,1.5073,1.5073,1.5073,14400000.0
2009-12-03 00:33:00,1.5073,1.5073,1.5073,1.5073,6000000.0
2009-12-03 00:34:00,1.5073,1.5073,1.5073,1.5073,27000000.0
2009-12-03 00:35:00,1.5073,1.5073,1.5073,1.5073,30600000.0
2009-12-03 00:36:00,1.5073,1.5074,1.5073,1.5074,4300000.0
2009-12-03 00:37:00,1.5074,1.5074,1.5074,1.5074,3000000.0
2009-12-03 00:38:00,1.50735,1.50735,1.50735,1.50735,1000000.0
2009-12-03 00:39:00,1.5073,1.50735,1.5073,1.50735,5200000.0
2009-12-03 00:40:00,1.50735,1.50735,1.5073,1.50735,7400000.0
2009-12-03 00:41:00,1.50735,1.50745,1.50735,1.50745,7400000.0
2009-12-03 00:42:00,1.50723,1.50726,1.50721,1.50721,16000000.0
2009-12-03 00:43:00,1.5074,1.5074,1.5074,1.5074,2400000.0
2009-12-03 00:44:00,1.5074,1.5074,1.5074,1.5074,3400000.0
2009-12-03 00:45:00,1.50725,1.50725,1.5071,1.5071,30400000.0
2009-12-03 00:46:00,1.50735,1.50735,1.50735,1.50735,7200000.0
2009-12-03 00:47:00,1.5074,1.5074,1.5074,1.5074,2000000.0
2009-12-03 00:48:00,1.5074,1.5074,1.5074,1.5074,1000000.0
2009-12-03 00:49:00,1.50735,1.50745,1.5073,1.5074,14200000.0
2009-12-03 00:50:00,1.50691,1.50721,1.50691,1.5072,58400000.0
2009-12-03 00:51:00,1.50735,1.50735,1.50735,1.50735,14400000.0
2009-12-03 00:52:00,1.50735,1.50735,1.50735,1.50735,11400000.0
2009-12-03 00:53:00,1.50735,1.50745,1.5073,1.5073,132800000.0
2009-12-03 00:54:00,1.5073,1.5073,1.5073,1.5073,105500000.0
2009-12-03 00:55:00,1.5073,1.5073,1.5073,1.5073,12700000.0
2009-12-03 00:56:00,1.5073,1.5073,1.5073,1.5073,64000000.0
2009-12-03 00:57:00,1.5073,1.5074,1.5073,1.5073,75200000.0
2009-12-03 00:58:00,1.5073,1.50735,1.5073,1.50735,58400000.0
2009-12-03 00:59:00,1.50735,1.50735,1.50735,1.50735,98400000.0
2009-12-03 01:00:00,1.50735,1.50745,1.5073,1.5073,258300000.0
2009-12-03 01:01:00,1.5073,1.5073,1.5073,1.5073,99200000.0
2009-12-03 01:02:00,1.5073,1.5073,1.5073,1.5073,8400000.0
2009-12-03 01:03:00,1.5073,1.5073,1.5073,1.5073,1200000.0
2009-12-03 01:04:00,1.5073,1.5073,1.5073,1.5073,9500000.0
2009-12-03 01:05:00,1.50715,1.50715,1.50681,1.50706,406900000.0
2009-12-03 01:06:00,1.5073,1.5073,1.5073,1.5073,231600000.0
2009-12-03 01:07:00,1.5073,1.5073,1.5073,1.5073,269700000.0
2009-12-03 01:08:00,1.5073,1.5075,1.5073,1.5074,257400000.0
2009-12-03 01:09:00,1.50745,1.50745,1.5074,1.5074,142700000.0
2009-12-03 01:10:00,1.5074,1.5074,1.5073,1.5073,74700000.0
2009-12-03 01:11:00,1.5073,1.5073,1.5073,1.5073,16900000.0
2009-12-03 01:12:00,1.5073,1.5073,1.5073,1.5073,34800000.0
2009-12-03 01:13:00,1.5073,1.5073,1.5073,1.5073,105500000.0
2009-12-03 01:14:00,1.5073,1.5074,1.5073,1.5073,158500000.0
2009-12-03 01:15:00,1.5073,1.50745,1.5073,1.5073,475700000.0
2009-12-03 01:16:00,1.5073,1.50755,1.5073,1.50745,696500001.0
2009-12-03 01:17:00,1.50745,1.50745,1.50735,1.5074,257800000.0
2009-12-03 01:18:00,1.5074,1.5074,1.5074,1.5074,27100000.0
2009-12-03 01:19:00,1.5074,1.5074,1.5074,1.5074,138300000.0
2009-12-03 01:20:00,1.5074,1.5074,1.5074,1.5074,128800000.0
2009-12-03 01:21:00,1.5074,1.5074,1.5074,1.5074,189300000.0
2009-12-03 01:22:00,1.5074,1.5074,1.5074,1.5074,54100000.0
2009-12-03 01:23:00,1.5074,1.5074,1.5074,1.5074,13000000.0
2009-12-03 01:24:00,1.5074,1.5074,1.5073,1.5073,216900000.0
2009-12-03 01:25:00,1.5073,1.5073,1.5073,1.5073,28300000.0
2009-12-03 01:26:00,1.5073,1.5073,1.5073,1.5073,22900000.0
2009-12-03 01:27:00,1.5073,1.5073,1.5073,1.5073,13200000.0
2009-12-03 01:28:00,1.5073,1.5073,1.5073,1.5073,7200000.0
2009-12-03 01:29:00,1.5073,1.5073,1.5073,1.5073,21200000.0
2009-12-03 01:30:00,1.5073,1.50745,1.5073,1.5074,92400000.0
2009-12-03 01:31:00,1.50745,1.50755,1.5074,1.5074,240800002.0
2009-12-03 01:32:00,1.5074,1.5074,1.5073,1.50735,144900000.0
2009-12-03 01:33:00,1.50735,1.50735,1.50735,1.50735,77300000.0
2009-12-03 01:34:00,1.50735,1.5074,1.50735,1.5074,63900000.0
2009-12-03 01:35:00,1.5075,1.5075,1.50745,1.50745,11000000.0
2009-12-03 01:36:00,1.50745,1.50745,1.50745,1.50745,10000000.0
2009-12-03 01:37:00,1.50745,1.50745,1.5074,1.5074,61800000.0
2009-12-03 01:38:00,1.5074,1.50745,1.5074,1.5074,65000000.0
2009-12-03 01:39:00,1.5074,1.50745,1.5074,1.5074,75700000.0
2009-12-03 01:40:00,1.5074,1.5074,1.5074,1.5074,11200000.0
2009-12-03 01:41:00,1.5074,1.50755,1.5074,1.50745,39100000.0
2009-12-03 01:42:00,1.50745,1.50745,1.5074,1.50745,27000000.0
2009-12-03 01:43:00,1.50745,1.50745,1.5074,1.50745,30300000.0
2009-12-03 01:44:00,1.50745,1.5075,1.50745,1.5075,7200000.0
2009-12-03 01:45:00,1.5075,1.50755,1.50745,1.5075,90800000.0
2009-12-03 01:46:00,1.5075,1.50755,1.5074,1.50745,64100000.0
2009-12-03 01:47:00,1.50745,1.50745,1.50745,1.50745,14400000.0
2009-12-03 01:48:00,1.50745,1.5075,1.5074,1.50745,52500000.0
2009-12-03 01:49:00,1.50745,1.5075,1.50745,1.5075,68800000.0
2009-12-03 01:50:00,1.5075,1.50755,1.5074,1.5074,102500001.0
2009-12-03 01:51:00,1.5074,1.5074,1.5074,1.5074,23800000.0
2009-12-03 01:52:00,1.5074,1.5074,1.5073,1.50735,125500000.0
2009-12-03 01:53:00,1.50735,1.50755,1.5073,1.50745,109000000.0
2009-12-03 01:54:00,1.5075,1.5075,1.5075,1.5075,21600000.0
2009-12-03 01:55:00,1.5075,1.50765,1.50745,1.50765,73400000.0
2009-12-03 01:56:00,1.5076,1.5076,1.5074,1.5074,177800001.0
2009-12-03 01:57:00,1.5074,1.50755,1.50735,1.5075,241100002.0
2009-12-03 01:58:00,1.50755,1.5076,1.50745,1.50745,324200002.0
2009-12-03 01:59:00,1.50745,1.5076,1.50735,1.50755,466800000.0
2009-12-03 02:00:00,1.5076,1.5076,1.50735,1.50735,121700000.0
2009-12-03 02:01:00,1.50735,1.5074,1.50735,1.50735,60400000.0
2009-12-03 02:02:00,1.50735,1.5075,1.50725,1.5075,149400000.0
2009-12-03 02:03:00,1.50745,1.5076,1.5074,1.5075,674600002.0
2009-12-03 02:04:00,1.50745,1.50765,1.5074,1.50755,983299997.0
2009-12-03 02:05:00,1.50755,1.50765,1.5075,1.50755,299000000.0
2009-12-03 02:06:00,1.5076,1.50765,1.50745,1.50745,220300000.0
2009-12-03 02:07:00,1.5075,1.5075,1.50745,1.5075,25600000.0
2009-12-03 02:08:00,1.5075,1.50755,1.50745,1.5075,105600000.0
2009-12-03 02:09:00,1.5075,1.50755,1.50745,1.5075,286700002.0
2009-12-03 02:10:00,1.5075,1.50755,1.50745,1.5075,72900000.0
2009-12-03 02:11:00,1.50755,1.50755,1.5075,1.5075,16000000.0
2009-12-03 02:12:00,1.5075,1.5076,1.50745,1.50755,128600000.0
2009-12-03 02:13:00,1.50755,1.50765,1.50755,1.50765,94300000.0
2009-12-03 02:14:00,1.50765,1.50765,1.50755,1.5076,89199998.0
2009-12-03 02:15:00,1.5076,1.50765,1.50755,1.50765,61699999.0
2009-12-03 02:16:00,1.5076,1.50765,1.50755,1.5076,27100000.0
2009-12-03 02:17:00,1.5076,1.50765,1.5075,1.50755,136199999.0
2009-12-03 02:18:00,1.50765,1.50765,1.5075,1.5075,494899995.0
2009-12-03 02:19:00,1.5075,1.5076,1.5075,1.50755,221000000.0
2009-12-03 02:20:00,1.5075,1.5076,1.5075,1.5075,200000000.0
2009-12-03 02:21:00,1.5076,1.5076,1.5075,1.5075,46300000.0
2009-12-03 02:22:00,1.5075,1.50765,1.5075,1.50765,179800000.0
2009-12-03 02:23:00,1.50765,1.50765,1.5075,1.5075,178200001.0
2009-12-03 02:24:00,1.50755,1.5076,1.5075,1.5076,193000000.0
2009-12-03 02:25:00,1.5076,1.50765,1.5076,1.50765,19200000.0
2009-12-03 02:26:00,1.50755,1.5076,1.5075,1.50755,53200000.0
2009-12-03 02:27:00,1.5076,1.5076,1.5075,1.5076,22500000.0
2009-12-03 02:28:00,1.50755,1.5077,1.5075,1.5077,82600000.0
2009-12-03 02:29:00,1.50765,1.5077,1.5075,1.5076,243800000.0
2009-12-03 02:30:00,1.50755,1.50765,1.50745,1.5076,306800000.0
2009-12-03 02:31:00,1.50765,1.50765,1.50745,1.50755,195900000.0
2009-12-03 02:32:00,1.5076,1.5077,1.50755,1.5076,111099999.0
2009-12-03 02:33:00,1.50755,1.50765,1.50755,1.5076,24900000.0
2009-12-03 02:34:00,1.5076,1.5076,1.5076,1.5076,6400000.0
2009-12-03 02:35:00,1.5076,1.5077,1.50755,1.5076,124100001.0
2009-12-03 02:36:00,1.5076,1.50765,1.50755,1.5076,25700000.0
2009-12-03 02:37:00,1.5076,1.5077,1.50755,1.5076,198500000.0
2009-12-03 02:38:00,1.5077,1.5077,1.5076,1.5077,100700000.0
2009-12-03 02:39:00,1.50765,1.5077,1.50755,1.5076,169599999.0
2009-12-03 02:40:00,1.50765,1.50765,1.50755,1.50765,77700000.0
2009-12-03 02:41:00,1.50765,1.50765,1.5076,1.5076,34500000.0
2009-12-03 02:42:00,1.50765,1.5077,1.5076,1.50765,68500000.0
2009-12-03 02:43:00,1.50765,1.5077,1.5076,1.5076,170000000.0
2009-12-03 02:44:00,1.5077,1.5077,1.50755,1.5076,226699999.0
2009-12-03 02:45:00,1.5076,1.50765,1.50755,1.50765,140600000.0
2009-12-03 02:46:00,1.50765,1.50765,1.50765,1.50765,20000000.0
2009-12-03 02:47:00,1.50765,1.50765,1.5076,1.5076,104000000.0
2009-12-03 02:48:00,1.50765,1.5077,1.5076,1.50765,49200000.0
2009-12-03 02:49:00,1.50765,1.50765,1.5076,1.5076,40000000.0
2009-12-03 02:50:00,1.5076,1.50765,1.50755,1.50765,100800000.0
2009-12-03 02:51:00,1.50765,1.50765,1.50755,1.5076,98000000.0
2009-12-03 02:52:00,1.5076,1.50765,1.50755,1.5076,101100000.0
2009-12-03 02:53:00,1.5076,1.50765,1.5075,1.50765,125600000.0
2009-12-03 02:54:00,1.50765,1.50765,1.50755,1.5076,127200000.0
2009-12-03 02:55:00,1.5076,1.5076,1.50735,1.5074,341699999.0
2009-12-03 02:56:00,1.5074,1.50745,1.50735,1.5074,240399997.0
2009-12-03 02:57:00,1.5074,1.5074,1.50735,1.50735,100600000.0
2009-12-03 02:58:00,1.50735,1.50735,1.50735,1.50735,96800000.0
2009-12-03 02:59:00,1.50735,1.50735,1.50735,1.50735,43400000.0
2009-12-03 03:00:00,1.50735,1.50735,1.50735,1.50735,27600000.0
2009-12-03 03:01:00,1.50735,1.50735,1.50735,1.50735,38800000.0
2009-12-03 03:02:00,1.50735,1.50735,1.50735,1.50735,44800000.0
2009-12-03 03:03:00,1.50735,1.50735,1.50735,1.50735,9600000.0
2009-12-03 03:04:00,1.50735,1.50735,1.50735,1.50735,113600000.0
2009-12-03 03:05:00,1.50735,1.5074,1.50735,1.50735,93900000.0
2009-12-03 03:06:00,1.50735,1.50745,1.50735,1.5074,65400000.0
2009-12-03 03:07:00,1.5074,1.50745,1.5074,1.50745,14400000.0
2009-12-03 03:08:00,1.50745,1.50745,1.5074,1.5074,44800000.0
2009-12-03 03:09:00,1.5074,1.50745,1.5074,1.50745,143000000.0
2009-12-03 03:10:00,1.5075,1.5075,1.50745,1.50745,134100000.0
2009-12-03 03:11:00,1.50745,1.50745,1.50745,1.50745,27200000.0
2009-12-03 03:12:00,1.50745,1.5075,1.50745,1.5075,39200000.0
2009-12-03 03:13:00,1.5075,1.5075,1.50745,1.5075,150500000.0
2009-12-03 03:14:00,1.5075,1.5075,1.5075,1.5075,59400000.0
2009-12-03 03:15:00,1.5075,1.50755,1.50745,1.50745,97500000.0
2009-12-03 03:16:00,1.50745,1.5077,1.50745,1.5077,62900000.0
2009-12-03 03:17:00,1.5077,1.5077,1.50755,1.5076,136200000.0
2009-12-03 03:18:00,1.5076,1.50765,1.5076,1.5076,46100000.0
2009-12-03 03:19:00,1.5076,1.5076,1.5076,1.5076,30400000.0
2009-12-03 03:20:00,1.5076,1.5076,1.50755,1.50755,169800000.0
2009-12-03 03:21:00,1.50755,1.5076,1.50755,1.50755,54000000.0
2009-12-03 03:22:00,1.50755,1.50765,1.5075,1.5076,71700000.0
2009-12-03 03:23:00,1.5076,1.5076,1.5076,1.5076,11200000.0
2009-12-03 03:24:00,1.5076,1.5076,1.50755,1.50755,36800000.0
2009-12-03 03:25:00,1.50765,1.50765,1.5074,1.5074,171000000.0
2009-12-03 03:26:00,1.5074,1.50745,1.5074,1.50745,31600000.0
2009-12-03 03:27:00,1.50745,1.5075,1.5074,1.50745,87100000.0
2009-12-03 03:28:00,1.50745,1.5075,1.5074,1.50745,117300000.0
2009-12-03 03:29:00,1.50745,1.5075,1.50745,1.50745,37700000.0
2009-12-03 03:30:00,1.50745,1.50755,1.5074,1.50755,84300000.0
2009-12-03 03:31:00,1.50755,1.50755,1.50745,1.5075,146900000.0
2009-12-03 03:32:00,1.5075,1.5076,1.5075,1.50755,36800000.0
2009-12-03 03:33:00,1.50755,1.5076,1.50755,1.50755,77500000.0
2009-12-03 03:34:00,1.50755,1.5076,1.50755,1.50755,115500000.0
2009-12-03 03:35:00,1.50755,1.5076,1.50755,1.50755,43900000.0
2009-12-03 03:36:00,1.50755,1.5076,1.50755,1.5076,49700000.0
2009-12-03 03:37:00,1.50765,1.50765,1.50755,1.5076,105900000.0
2009-12-03 03:38:00,1.50755,1.5076,1.50755,1.5076,63900000.0
2009-12-03 03:39:00,1.5076,1.50765,1.50755,1.5076,25400000.0
2009-12-03 03:40:00,1.5076,1.50765,1.5076,1.5076,74100000.0
2009-12-03 03:41:00,1.5076,1.50765,1.50755,1.5076,60400000.0
2009-12-03 03:42:00,1.5076,1.50765,1.5076,1.5076,45200000.0
2009-12-03 03:43:00,1.5076,1.50765,1.50755,1.50755,43400000.0
2009-12-03 03:44:00,1.5076,1.5077,1.5076,1.5076,77900000.0
2009-12-03 03:45:00,1.50765,1.50765,1.50755,1.50765,69600000.0
2009-12-03 03:46:00,1.50765,1.5077,1.50755,1.50765,93400000.0
2009-12-03 03:47:00,1.50765,1.5077,1.50765,1.50765,35600000.0
2009-12-03 03:48:00,1.50765,1.5077,1.5076,1.5077,150100000.0
2009-12-03 03:49:00,1.50765,1.50765,1.50765,1.50765,20300000.0
2009-12-03 03:50:00,1.50765,1.50775,1.5076,1.50765,170100000.0
2009-12-03 03:51:00,1.50765,1.50775,1.50765,1.50765,91500000.0
2009-12-03 03:52:00,1.5077,1.50775,1.5076,1.5076,63600000.0
2009-12-03 03:53:00,1.50765,1.50765,1.5076,1.5076,37800000.0
2009-12-03 03:54:00,1.5076,1.5076,1.5076,1.5076,8100000.0
2009-12-03 03:55:00,1.5076,1.50765,1.50755,1.5076,113100000.0
2009-12-03 03:56:00,1.5076,1.50765,1.50755,1.50755,49000000.0
2009-12-03 03:57:00,1.50755,1.50765,1.50755,1.5076,77000000.0
2009-12-03 03:58:00,1.5076,1.5077,1.5076,1.50765,137600000.0
2009-12-03 03:59:00,1.5077,1.5077,1.50765,1.5077,22600000.0
2009-12-03 04:00:00,1.5077,1.5077,1.5077,1.5077,55200000.0
2009-12-03 04:01:00,1.5077,1.50775,1.50765,1.5077,88800000.0
2009-12-03 04:02:00,1.5077,1.5077,1.5076,1.50765,138900000.0
2009-12-03 04:03:00,1.50765,1.50765,1.5076,1.5076,54300000.0
2009-12-03 04:04:00,1.5076,1.5076,1.5076,1.5076,39700000.0
2009-12-03 04:05:00,1.50765,1.50765,1.5076,1.5076,3700000.0
2009-12-03 04:06:00,1.50745,1.50745,1.50723,1.50738,75500000.0
2009-12-03 04:07:00,1.5076,1.50765,1.5076,1.50765,26500000.0
2009-12-03 04:08:00,1.50765,1.50765,1.50765,1.50765,5100000.0
2009-12-03 04:09:00,1.50765,1.50765,1.5076,1.50765,20400000.0
2009-12-03 04:10:00,1.50765,1.50765,1.5076,1.5076,11800000.0
2009-12-03 04:11:00,1.5076,1.50765,1.5076,1.50765,21700000.0
2009-12-03 04:12:00,1.5076,1.5077,1.5076,1.5077,13800000.0
2009-12-03 04:13:00,1.5077,1.5077,1.50765,1.50765,2600000.0
2009-12-03 04:14:00,1.50765,1.50765,1.5076,1.50765,14800000.0
2009-12-03 04:15:00,1.50765,1.50765,1.50765,1.50765,4800000.0
2009-12-03 04:16:00,1.50765,1.50765,1.50765,1.50765,1600000.0
2009-12-03 04:17:00,1.50765,1.50765,1.5076,1.5076,23200000.0
2009-12-03 04:18:00,1.5076,1.50765,1.50755,1.50765,26500000.0
2009-12-03 04:19:00,1.50765,1.50765,1.5076,1.5076,26400000.0
2009-12-03 04:20:00,1.50723,1.50748,1.50716,1.50748,65400000.0
2009-12-03 04:21:00,1.50747,1.50747,1.5071,1.50734,83800000.0
2009-12-03 04:22:00,1.5072,1.50742,1.5072,1.50738,24000000.0
2009-12-03 04:23:00,1.50765,1.50765,1.50765,1.50765,22000000.0
2009-12-03 04:24:00,1.50765,1.50775,1.50765,1.50775,50800000.0
2009-12-03 04:25:00,1.50775,1.50775,1.50765,1.5077,41300000.0
2009-12-03 04:26:00,1.5077,1.50775,1.5077,1.50775,117300000.0
2009-12-03 04:27:00,1.50775,1.50775,1.5077,1.5077,77400000.0
2009-12-03 04:28:00,1.5077,1.50775,1.5077,1.50775,52800000.0
2009-12-03 04:29:00,1.5077,1.5077,1.5077,1.5077,51000000.0
2009-12-03 04:30:00,1.5077,1.50775,1.5077,1.50775,30700000.0
2009-12-03 04:31:00,1.5077,1.5077,1.5077,1.5077,71100000.0
2009-12-03 04:32:00,1.5077,1.50775,1.5077,1.50775,16800000.0
2009-12-03 04:33:00,1.5078,1.5078,1.50775,1.50775,26800000.0
2009-12-03 04:34:00,1.50775,1.5078,1.50775,1.50775,23600000.0
2009-12-03 04:35:00,1.50775,1.5078,1.50775,1.5078,149000000.0
2009-12-03 04:36:00,1.50775,1.50775,1.50775,1.50775,24400000.0
2009-12-03 04:37:00,1.50775,1.50775,1.50775,1.50775,55600000.0
2009-12-03 04:38:00,1.50775,1.50775,1.50775,1.50775,16000000.0
2009-12-03 04:39:00,1.50775,1.50775,1.50775,1.50775,14400000.0
2009-12-03 04:40:00,1.50775,1.50775,1.50775,1.50775,44400000.0
2009-12-03 04:41:00,1.50775,1.50775,1.5077,1.50775,16800000.0
2009-12-03 04:42:00,1.5077,1.50775,1.5077,1.50775,13600000.0
2009-12-03 04:43:00,1.5077,1.50775,1.5077,1.5077,80800000.0
2009-12-03 04:44:00,1.5077,1.5077,1.5077,1.5077,14400000.0
2009-12-03 04:45:00,1.50775,1.50775,1.5077,1.50775,161500000.0
2009-12-03 04:46:00,1.5078,1.5078,1.5077,1.50775,198900000.0
2009-12-03 04:47:00,1.50775,1.50775,1.5077,1.50775,368800000.0
2009-12-03 04:48:00,1.5077,1.50775,1.5077,1.50775,324900000.0
2009-12-03 04:49:00,1.50775,1.5078,1.5077,1.50775,150100000.0
2009-12-03 04:50:00,1.50775,1.50775,1.50775,1.50775,166500000.0
2009-12-03 04:51:00,1.50775,1.5078,1.50775,1.5078,102100000.0
2009-12-03 04:52:00,1.5078,1.5078,1.50775,1.50775,420300000.0
2009-12-03 04:53:00,1.50775,1.5079,1.5077,1.5078,454600000.0
2009-12-03 04:54:00,1.5078,1.50785,1.5078,1.5078,162800000.0
2009-12-03 04:55:00,1.5078,1.50785,1.5078,1.5078,298400000.0
2009-12-03 04:56:00,1.50775,1.50785,1.50775,1.5078,146800000.0
2009-12-03 04:57:00,1.5078,1.50785,1.50775,1.50775,298700000.0
2009-12-03 04:58:00,1.5078,1.50785,1.50775,1.5078,240000000.0
2009-12-03 04:59:00,1.5078,1.50785,1.5078,1.5078,109800000.0
2009-12-03 05:00:00,1.50785,1.50785,1.50775,1.5078,242000000.0
2009-12-03 05:01:00,1.5078,1.5079,1.5078,1.5078,177200000.0
2009-12-03 05:02:00,1.5078,1.50795,1.5078,1.50785,62600000.0
2009-12-03 05:03:00,1.5078,1.50785,1.5078,1.5078,40400000.0
2009-12-03 05:04:00,1.5078,1.50785,1.5078,1.50785,45200000.0
2009-12-03 05:05:00,1.50785,1.508,1.50785,1.50785,143300000.0
2009-12-03 05:06:00,1.50785,1.50785,1.5078,1.50785,61800000.0
2009-12-03 05:07:00,1.50785,1.5079,1.5078,1.50785,85700000.0
2009-12-03 05:08:00,1.50785,1.50785,1.5078,1.5078,106300000.0
2009-12-03 05:09:00,1.5079,1.5079,1.5078,1.5078,115600000.0
2009-12-03 05:10:00,1.5078,1.5079,1.50775,1.5078,124500000.0
2009-12-03 05:11:00,1.50785,1.50785,1.5078,1.50785,81400000.0
2009-12-03 05:12:00,1.5078,1.50785,1.5078,1.5078,32000000.0
2009-12-03 05:13:00,1.5078,1.50785,1.5078,1.50785,75800000.0
2009-12-03 05:14:00,1.5078,1.50785,1.5078,1.50785,8600000.0
2009-12-03 05:15:00,1.5078,1.50785,1.5078,1.5078,99400000.0
2009-12-03 05:16:00,1.5078,1.5078,1.5078,1.5078,113600000.0
2009-12-03 05:17:00,1.5078,1.5078,1.50775,1.5078,21600000.0
2009-12-03 05:18:00,1.5078,1.5078,1.50775,1.5078,30400000.0
2009-12-03 05:19:00,1.5078,1.5078,1.50775,1.5078,23200000.0
2009-12-03 05:20:00,1.5078,1.5078,1.5078,1.5078,27200000.0
2009-12-03 05:21:00,1.5078,1.50785,1.50775,1.50775,131800000.0
2009-12-03 05:22:00,1.5078,1.5078,1.5078,1.5078,25600000.0
2009-12-03 05:23:00,1.5078,1.5078,1.5078,1.5078,35200000.0
2009-12-03 05:24:00,1.5078,1.5078,1.50775,1.5078,58400000.0
2009-12-03 05:25:00,1.5078,1.50785,1.5078,1.50785,57900000.0
2009-12-03 05:26:00,1.50785,1.50785,1.50785,1.50785,33600000.0
2009-12-03 05:27:00,1.50785,1.508,1.50785,1.5079,128900000.0
2009-12-03 05:28:00,1.50785,1.5079,1.5078,1.5078,151700000.0
2009-12-03 05:29:00,1.50785,1.5079,1.5078,1.50785,69500000.0
2009-12-03 05:30:00,1.50785,1.5079,1.5078,1.5079,50100000.0
2009-12-03 05:31:00,1.5079,1.50795,1.50785,1.5079,43300000.0
2009-12-03 05:32:00,1.50785,1.5079,1.5078,1.50785,59300000.0
2009-12-03 05:33:00,1.50785,1.50785,1.5078,1.50785,81800000.0
2009-12-03 05:34:00,1.50785,1.5079,1.5078,1.5079,49300000.0
2009-12-03 05:35:00,1.50785,1.5079,1.5078,1.50785,65300000.0
2009-12-03 05:36:00,1.50785,1.5079,1.50785,1.50785,93300000.0
2009-12-03 05:37:00,1.50785,1.5079,1.5078,1.50785,179200000.0
2009-12-03 05:38:00,1.5079,1.5079,1.5078,1.5078,33100000.0
2009-12-03 05:39:00,1.5078,1.5079,1.5078,1.50785,50100000.0
2009-12-03 05:40:00,1.5079,1.5079,1.5078,1.50785,23000000.0
2009-12-03 05:41:00,1.50785,1.50795,1.50785,1.5079,23900000.0
2009-12-03 05:42:00,1.50785,1.50785,1.50785,1.50785,4000000.0
2009-12-03 05:43:00,1.50785,1.5079,1.50785,1.50785,10400000.0
2009-12-03 05:44:00,1.5079,1.5079,1.5079,1.5079,1000000.0
2009-12-03 05:45:00,1.5079,1.5079,1.50785,1.50785,2800000.0
2009-12-03 05:46:00,1.50785,1.5079,1.50785,1.5079,18000000.0
2009-12-03 05:47:00,1.50785,1.5079,1.5078,1.50785,88400000.0
2009-12-03 05:48:00,1.5079,1.5079,1.50785,1.50785,13800000.0
2009-12-03 05:49:00,1.50785,1.5079,1.50785,1.5079,19800000.0
2009-12-03 05:50:00,1.50795,1.508,1.50775,1.5079,100800000.0
2009-12-03 05:51:00,1.50785,1.508,1.50785,1.508,10600000.0
2009-12-03 05:52:00,1.50795,1.50795,1.5079,1.50795,12400000.0
2009-12-03 05:53:00,1.5079,1.50795,1.5078,1.50795,69800001.0
2009-12-03 05:54:00,1.5079,1.50795,1.50785,1.5079,42000000.0
2009-12-03 05:55:00,1.50795,1.50795,1.50785,1.5079,18600000.0
2009-12-03 05:56:00,1.5079,1.508,1.5079,1.50795,32800000.0
2009-12-03 05:57:00,1.50795,1.50795,1.5079,1.5079,11100000.0
2009-12-03 05:58:00,1.50795,1.50795,1.50785,1.50795,31400000.0
2009-12-03 05:59:00,1.50795,1.508,1.5079,1.50795,20600000.0
2009-12-03 06:00:00,1.5078,1.5078,1.50775,1.50775,44000000.0
2009-12-03 06:01:00,1.50775,1.50775,1.50775,1.50775,1600000.0
2009-12-03 06:02:00,1.50775,1.50775,1.5077,1.5077,17600000.0
2009-12-03 06:03:00,1.5077,1.5077,1.5076,1.50765,37600000.0
2009-12-03 06:04:00,1.50765,1.5077,1.50765,1.50765,41400000.0
2009-12-03 06:05:00,1.50765,1.50765,1.50765,1.50765,34400000.0
2009-12-03 06:06:00,1.50765,1.5077,1.50765,1.5077,39400000.0
2009-12-03 06:07:00,1.5077,1.50775,1.50765,1.5077,324400001.0
2009-12-03 06:08:00,1.5077,1.50775,1.5077,1.50775,144900000.0
2009-12-03 06:09:00,1.50775,1.50775,1.50775,1.50775,15200000.0
2009-12-03 06:10:00,1.50775,1.5078,1.5077,1.50775,105000000.0
2009-12-03 06:11:00,1.5076,1.50773,1.50735,1.50735,365200000.0
2009-12-03 06:12:00,1.50775,1.50775,1.50775,1.50775,24000000.0
2009-12-03 06:13:00,1.50775,1.50775,1.50775,1.50775,79200000.0
2009-12-03 06:14:00,1.50775,1.5078,1.50775,1.50775,141800000.0
2009-12-03 06:15:00,1.50775,1.5078,1.50775,1.50775,185400000.0
2009-12-03 06:16:00,1.50775,1.50775,1.5077,1.5077,46500000.0
2009-12-03 06:17:00,1.50775,1.50775,1.50775,1.50775,28600000.0
2009-12-03 06:18:00,1.50775,1.50775,1.50775,1.50775,22000000.0
2009-12-03 06:19:00,1.50775,1.50775,1.50775,1.50775,22800000.0
2009-12-03 06:20:00,1.50775,1.50775,1.50775,1.50775,11600000.0
2009-12-03 06:21:00,1.50775,1.50775,1.50775,1.50775,50000000.0
2009-12-03 06:22:00,1.50775,1.5078,1.50775,1.50775,75200000.0
2009-12-03 06:23:00,1.50775,1.50775,1.50775,1.50775,121700000.0
2009-12-03 06:24:00,1.50775,1.50775,1.50775,1.50775,22400000.0
2009-12-03 06:25:00,1.50775,1.5078,1.50775,1.50775,132700000.0
2009-12-03 06:26:00,1.50775,1.5078,1.50775,1.50775,66000000.0
2009-12-03 06:27:00,1.50775,1.5078,1.50775,1.50775,79000000.0
2009-12-03 06:28:00,1.50775,1.50775,1.50775,1.50775,116800000.0
2009-12-03 06:29:00,1.50775,1.50775,1.50775,1.50775,70400000.0
2009-12-03 06:30:00,1.50775,1.50775,1.50775,1.50775,109600000.0
2009-12-03 06:31:00,1.50775,1.50775,1.50775,1.50775,23200000.0
2009-12-03 06:32:00,1.50775,1.50775,1.50775,1.50775,40000000.0
2009-12-03 06:33:00,1.50775,1.5079,1.50775,1.5079,20800000.0
2009-12-03 06:34:00,1.5079,1.5079,1.50775,1.5078,79600000.0
2009-12-03 06:35:00,1.50775,1.50785,1.50775,1.50785,92600000.0
2009-12-03 06:36:00,1.5078,1.5078,1.5078,1.5078,15800000.0
2009-12-03 06:37:00,1.50785,1.50785,1.5078,1.50785,54600000.0
2009-12-03 06:38:00,1.5078,1.5078,1.5078,1.5078,13500000.0
2009-12-03 06:39:00,1.5078,1.5078,1.5078,1.5078,39200000.0
2009-12-03 06:40:00,1.5078,1.50785,1.5078,1.50785,33900000.0
2009-12-03 06:41:00,1.50785,1.50785,1.50775,1.5078,119000000.0
2009-12-03 06:42:00,1.5078,1.50785,1.5078,1.50785,49700000.0
2009-12-03 06:43:00,1.50785,1.50785,1.5078,1.5078,126600000.0
2009-12-03 06:44:00,1.5078,1.5078,1.5078,1.5078,12800000.0
2009-12-03 06:45:00,1.50785,1.50785,1.5078,1.5078,30400000.0
2009-12-03 06:46:00,1.5078,1.50785,1.50775,1.50775,80500000.0
2009-12-03 06:47:00,1.50775,1.5078,1.50775,1.5078,72000000.0
2009-12-03 06:48:00,1.5078,1.5078,1.50775,1.5078,102500000.0
2009-12-03 06:49:00,1.5078,1.5078,1.50775,1.50775,37700000.0
2009-12-03 06:50:00,1.5078,1.50785,1.5078,1.50785,5000000.0
2009-12-03 06:51:00,1.50785,1.50795,1.50785,1.50785,58900000.0
2009-12-03 06:52:00,1.50785,1.50785,1.5078,1.5078,79600000.0
2009-12-03 06:53:00,1.5078,1.5078,1.50775,1.50775,56300000.0
2009-12-03 06:54:00,1.50775,1.50785,1.50775,1.5078,53900000.0
2009-12-03 06:55:00,1.5078,1.50795,1.5078,1.50785,217000000.0
2009-12-03 06:56:00,1.50785,1.50785,1.5078,1.50785,42800000.0
2009-12-03 06:57:00,1.50785,1.5079,1.50775,1.5078,231000000.0
2009-12-03 06:58:00,1.5078,1.5078,1.5078,1.5078,72800000.0
2009-12-03 06:59:00,1.5078,1.5078,1.50775,1.5078,114400000.0
2009-12-03 07:00:00,1.5078,1.50785,1.50775,1.5078,166800000.0
2009-12-03 07:01:00,1.50775,1.50785,1.50775,1.5078,173600000.0
2009-12-03 07:02:00,1.50775,1.5079,1.50765,1.50785,233200000.0
2009-12-03 07:03:00,1.5078,1.5079,1.5078,1.50785,106400000.0
2009-12-03 07:04:00,1.50785,1.5079,1.5078,1.5079,72000000.0
2009-12-03 07:05:00,1.50785,1.5079,1.5078,1.50785,126000000.0
2009-12-03 07:06:00,1.50785,1.50795,1.5078,1.50785,219700000.0
2009-12-03 07:07:00,1.50785,1.50785,1.5078,1.50785,58000000.0
2009-12-03 07:08:00,1.50785,1.50785,1.50775,1.50785,52400000.0
2009-12-03 07:09:00,1.5078,1.50785,1.5078,1.5078,27500000.0
2009-12-03 07:10:00,1.5078,1.5078,1.50775,1.50775,96800000.0
2009-12-03 07:11:00,1.5078,1.5078,1.50775,1.50775,114400000.0
2009-12-03 07:12:00,1.50775,1.5078,1.5077,1.5078,90099999.0
2009-12-03 07:13:00,1.5078,1.5078,1.50775,1.5078,60000000.0
2009-12-03 07:14:00,1.5078,1.5078,1.50775,1.50775,33600000.0
2009-12-03 07:15:00,1.50775,1.50775,1.50775,1.50775,55200000.0
2009-12-03 07:16:00,1.50775,1.50775,1.50775,1.50775,128800000.0
2009-12-03 07:17:00,1.50775,1.50775,1.50775,1.50775,72000000.0
2009-12-03 07:18:00,1.50775,1.5078,1.50775,1.5078,53000000.0
2009-12-03 07:19:00,1.5078,1.50785,1.50775,1.5078,124200000.0
2009-12-03 07:20:00,1.5078,1.5078,1.5078,1.5078,16000000.0
2009-12-03 07:21:00,1.5078,1.5078,1.5078,1.5078,1600000.0
2009-12-03 07:22:00,1.50775,1.5078,1.50775,1.5078,12000000.0
2009-12-03 07:23:00,1.5078,1.5078,1.5078,1.5078,8000000.0
2009-12-03 07:24:00,1.5078,1.5078,1.5078,1.5078,12800000.0
2009-12-03 07:25:00,1.5078,1.50785,1.5078,1.50785,14400000.0
2009-12-03 07:26:00,1.50785,1.50785,1.50785,1.50785,26400000.0
2009-12-03 07:27:00,1.50785,1.5079,1.50785,1.50785,47200000.0
2009-12-03 07:28:00,1.5079,1.5079,1.5078,1.5078,60900000.0
2009-12-03 07:29:00,1.50759,1.50774,1.50744,1.50766,201400000.0
2009-12-03 07:30:00,1.5078,1.5078,1.50775,1.5078,75100000.0
2009-12-03 07:31:00,1.5078,1.5078,1.5078,1.5078,19300000.0
2009-12-03 07:32:00,1.50775,1.5078,1.50775,1.50775,43300000.0
2009-12-03 07:33:00,1.50775,1.5078,1.50775,1.5078,77600000.0
2009-12-03 07:34:00,1.5078,1.5078,1.5078,1.5078,23200000.0
2009-12-03 07:35:00,1.5078,1.5078,1.50775,1.50775,42500000.0
2009-12-03 07:36:00,1.50775,1.5078,1.5077,1.50775,155500000.0
2009-12-03 07:37:00,1.50775,1.5078,1.50775,1.5078,43400000.0
2009-12-03 07:38:00,1.5078,1.50785,1.50775,1.5078,179400000.0
2009-12-03 07:39:00,1.50785,1.50785,1.50775,1.5078,85000000.0
2009-12-03 07:40:00,1.5078,1.5078,1.5078,1.5078,28000000.0
2009-12-03 07:41:00,1.50785,1.5079,1.50785,1.5079,41400000.0
2009-12-03 07:42:00,1.50785,1.50785,1.50775,1.5078,73300000.0
2009-12-03 07:43:00,1.50785,1.5079,1.5078,1.50785,156200000.0
2009-12-03 07:44:00,1.50785,1.5079,1.5078,1.50785,65200000.0
2009-12-03 07:45:00,1.50785,1.5079,1.50785,1.50785,31200000.0
2009-12-03 07:46:00,1.50785,1.50785,1.50785,1.50785,11200000.0
2009-12-03 07:47:00,1.5078,1.50785,1.5078,1.50785,17600000.0
2009-12-03 07:48:00,1.50785,1.50785,1.5078,1.50785,40000000.0
2009-12-03 07:49:00,1.50785,1.5079,1.5078,1.50785,63200000.0
2009-12-03 07:50:00,1.50785,1.50785,1.50785,1.50785,9600000.0
2009-12-03 07:51:00,1.50785,1.50785,1.50785,1.50785,1600000.0
2009-12-03 07:52:00,1.50785,1.5079,1.5078,1.5079,123000000.0
2009-12-03 07:53:00,1.5079,1.5079,1.50785,1.50785,55300000.0
2009-12-03 07:54:00,1.5078,1.50785,1.5078,1.50785,132900000.0
2009-12-03 07:55:00,1.50785,1.50785,1.50785,1.50785,19200000.0
2009-12-03 07:56:00,1.50785,1.50785,1.50785,1.50785,31200000.0
2009-12-03 07:57:00,1.50785,1.5079,1.50785,1.5079,29600000.0
2009-12-03 07:58:00,1.5079,1.5079,1.50785,1.5079,45800000.0
2009-12-03 07:59:00,1.5079,1.50795,1.50785,1.50795,24400000.0
2009-12-03 08:00:00,1.5079,1.5079,1.50785,1.50785,47400000.0
2009-12-03 08:01:00,1.50785,1.5079,1.50785,1.50785,9600000.0
2009-12-03 08:02:00,1.50785,1.5079,1.50785,1.5079,9600000.0
2009-12-03 08:03:00,1.5079,1.5079,1.50785,1.50785,82500000.0
2009-12-03 08:04:00,1.50785,1.50795,1.50785,1.5079,43100000.0
2009-12-03 08:05:00,1.5079,1.5079,1.50785,1.5079,26000000.0
2009-12-03 08:06:00,1.50785,1.50785,1.5078,1.50785,32400000.0
2009-12-03 08:07:00,1.50785,1.50795,1.5078,1.50785,148000000.0
2009-12-03 08:08:00,1.50785,1.50785,1.50785,1.50785,79700000.0
2009-12-03 08:09:00,1.50785,1.5079,1.50785,1.50785,64600000.0
2009-12-03 08:10:00,1.50785,1.50785,1.50785,1.50785,21000000.0
2009-12-03 08:11:00,1.50785,1.50785,1.50785,1.50785,15000000.0
2009-12-03 08:12:00,1.50785,1.50785,1.50785,1.50785,25900000.0
2009-12-03 08:13:00,1.50785,1.50785,1.50785,1.50785,15100000.0
2009-12-03 08:14:00,1.50785,1.5079,1.50785,1.50785,68500000.0
2009-12-03 08:15:00,1.50785,1.5079,1.50785,1.50785,99700000.0
2009-12-03 08:16:00,1.50785,1.50785,1.50785,1.50785,12000000.0
2009-12-03 08:17:00,1.50785,1.5079,1.50785,1.50785,191700000.0
2009-12-03 08:18:00,1.50785,1.50785,1.50785,1.50785,57600000.0
2009-12-03 08:19:00,1.50785,1.5079,1.50785,1.50785,54100000.0
2009-12-03 08:20:00,1.50785,1.50785,1.50785,1.50785,20300000.0
2009-12-03 08:21:00,1.50785,1.5079,1.5078,1.50785,129600000.0
2009-12-03 08:22:00,1.50785,1.50785,1.50785,1.50785,37800000.0
2009-12-03 08:23:00,1.50785,1.5079,1.50785,1.50785,44400000.0
2009-12-03 08:24:00,1.50785,1.50785,1.50785,1.50785,17000000.0
2009-12-03 08:25:00,1.50785,1.50785,1.5078,1.50785,55600000.0
2009-12-03 08:26:00,1.50785,1.50785,1.50785,1.50785,32600000.0
2009-12-03 08:27:00,1.50785,1.50785,1.50785,1.50785,71600000.0
2009-12-03 08:28:00,1.50785,1.50785,1.50785,1.50785,46700000.0
2009-12-03 08:29:00,1.50785,1.50785,1.5078,1.5078,89700000.0
2009-12-03 08:30:00,1.5078,1.5079,1.5078,1.5078,43800000.0
2009-12-03 08:31:00,1.5078,1.5079,1.50765,1.5078,159100000.0
2009-12-03 08:32:00,1.5078,1.50785,1.5078,1.5078,33600000.0
2009-12-03 08:33:00,1.5078,1.50795,1.5078,1.5079,117400000.0
2009-12-03 08:34:00,1.5079,1.5079,1.50785,1.50785,106800000.0
2009-12-03 08:35:00,1.50785,1.50785,1.5078,1.5078,54400000.0
2009-12-03 08:36:00,1.5078,1.50785,1.5078,1.50785,32000000.0
2009-12-03 08:37:00,1.50785,1.50785,1.5078,1.50785,13700000.0
2009-12-03 08:38:00,1.50785,1.50785,1.5078,1.50785,18500000.0
2009-12-03 08:39:00,1.50785,1.50785,1.5078,1.5078,15200000.0
2009-12-03 08:40:00,1.5078,1.50785,1.5078,1.50785,85000000.0
2009-12-03 08:41:00,1.50785,1.50785,1.5078,1.5078,79200000.0
2009-12-03 08:42:00,1.5078,1.5078,1.5078,1.5078,30600000.0
2009-12-03 08:43:00,1.5078,1.50785,1.50775,1.50785,70300000.0
2009-12-03 08:44:00,1.50785,1.50785,1.50785,1.50785,11400000.0
2009-12-03 08:45:00,1.50785,1.50785,1.5078,1.5078,5100000.0
2009-12-03 08:46:00,1.5078,1.50785,1.5078,1.5078,17200000.0
2009-12-03 08:47:00,1.50775,1.50795,1.50775,1.50795,141199999.0
2009-12-03 08:48:00,1.50795,1.508,1.5078,1.5079,126900000.0
2009-12-03 08:49:00,1.5079,1.50795,1.5078,1.50785,198200000.0
2009-12-03 08:50:00,1.50785,1.5079,1.5078,1.5078,52100000.0
2009-12-03 08:51:00,1.5078,1.50785,1.50775,1.50785,47900000.0
2009-12-03 08:52:00,1.5079,1.50795,1.5078,1.5078,327300002.0
2009-12-03 08:53:00,1.50785,1.50795,1.50765,1.50765,248000000.0
2009-12-03 08:54:00,1.5077,1.50785,1.5076,1.50785,191900000.0
2009-12-03 08:55:00,1.5078,1.5078,1.5075,1.50755,298300000.0
2009-12-03 08:56:00,1.50755,1.50755,1.5074,1.5074,323740000.0
2009-12-03 08:57:00,1.5074,1.50755,1.5074,1.50745,356679999.0
2009-12-03 08:58:00,1.50745,1.5076,1.50745,1.50745,137400000.0
2009-12-03 08:59:00,1.50745,1.5075,1.5074,1.5074,308490000.0
2009-12-03 09:00:00,1.5074,1.50745,1.5074,1.5074,378970000.0
2009-12-03 09:01:00,1.5074,1.50765,1.5074,1.50755,424340000.0
2009-12-03 09:02:00,1.50755,1.5076,1.5074,1.50745,380460000.0
2009-12-03 09:03:00,1.50745,1.5075,1.5074,1.5074,223540000.0
2009-12-03 09:04:00,1.5074,1.5079,1.5074,1.50775,340789998.0
2009-12-03 09:05:00,1.50775,1.508,1.5077,1.50775,230800000.0
2009-12-03 09:06:00,1.5077,1.5077,1.50765,1.50765,133700000.0
2009-12-03 09:07:00,1.50765,1.5079,1.50765,1.5078,204900000.0
2009-12-03 09:08:00,1.50775,1.5079,1.50775,1.50785,373400000.0
2009-12-03 09:09:00,1.50785,1.5079,1.50785,1.50785,86600000.0
2009-12-03 09:10:00,1.50785,1.508,1.50785,1.5079,290399999.0
2009-12-03 09:11:00,1.5079,1.50795,1.50775,1.50775,210600000.0
2009-12-03 09:12:00,1.50775,1.5078,1.5077,1.5077,262100000.0
2009-12-03 09:13:00,1.5077,1.50785,1.50765,1.5077,194000000.0
2009-12-03 09:14:00,1.5077,1.50785,1.5077,1.5078,187700000.0
2009-12-03 09:15:00,1.50785,1.50795,1.5077,1.5078,148700000.0
2009-12-03 09:16:00,1.5078,1.50795,1.5078,1.50795,188800000.0
2009-12-03 09:17:00,1.5079,1.508,1.5078,1.50785,196800000.0
2009-12-03 09:18:00,1.5078,1.5079,1.5078,1.50785,119000000.0
2009-12-03 09:19:00,1.50785,1.50785,1.5077,1.50775,129300000.0
2009-12-03 09:20:00,1.50775,1.50785,1.5077,1.50775,163200000.0
2009-12-03 09:21:00,1.50775,1.50795,1.50775,1.5079,242400000.0
2009-12-03 09:22:00,1.5079,1.508,1.50775,1.5079,315600000.0
2009-12-03 09:23:00,1.5079,1.50795,1.5075,1.5077,352400000.0
2009-12-03 09:24:00,1.5077,1.5079,1.50755,1.5076,346300000.0
2009-12-03 09:25:00,1.5076,1.5077,1.50755,1.5076,384900000.0
2009-12-03 09:26:00,1.5076,1.5078,1.5076,1.5078,258900000.0
2009-12-03 09:27:00,1.5078,1.5079,1.5077,1.50785,365600000.0
2009-12-03 09:28:00,1.5078,1.5079,1.50775,1.50785,86000000.0
2009-12-03 09:29:00,1.50785,1.50795,1.50785,1.5079,205700001.0
2009-12-03 09:30:00,1.5079,1.508,1.5078,1.5079,468300000.0
2009-12-03 09:31:00,1.5079,1.50795,1.50745,1.50765,441140001.0
2009-12-03 09:32:00,1.50765,1.5078,1.50755,1.5076,340400001.0
2009-12-03 09:33:00,1.5076,1.5078,1.5076,1.50765,492300000.0
2009-12-03 09:34:00,1.50765,1.5078,1.50765,1.50775,437400000.0
2009-12-03 09:35:00,1.50775,1.50785,1.50765,1.5077,404100000.0
2009-12-03 09:36:00,1.5077,1.5078,1.5076,1.5076,384500000.0
2009-12-03 09:37:00,1.5076,1.50765,1.5075,1.5075,257100000.0
2009-12-03 09:38:00,1.5076,1.50765,1.50735,1.50745,391200000.0
2009-12-03 09:39:00,1.50745,1.50775,1.5074,1.50765,248500000.0
2009-12-03 09:40:00,1.5076,1.50775,1.50755,1.5076,296900000.0
2009-12-03 09:41:00,1.5076,1.50765,1.50755,1.5076,216600000.0
2009-12-03 09:42:00,1.5076,1.50765,1.5076,1.5076,164900001.0
2009-12-03 09:43:00,1.5076,1.50765,1.5076,1.5076,198300000.0
2009-12-03 09:44:00,1.5076,1.50765,1.50755,1.5076,499800001.0
2009-12-03 09:45:00,1.50765,1.50765,1.5076,1.50765,160700000.0
2009-12-03 09:46:00,1.50765,1.5078,1.50765,1.5077,368800000.0
2009-12-03 09:47:00,1.5077,1.5077,1.50765,1.5077,187900000.0
2009-12-03 09:48:00,1.50765,1.5079,1.50765,1.50785,370100000.0
2009-12-03 09:49:00,1.50775,1.50785,1.5077,1.5077,128400000.0
2009-12-03 09:50:00,1.50765,1.50775,1.50765,1.50775,209800000.0
2009-12-03 09:51:00,1.50775,1.5078,1.50765,1.50775,189900000.0
2009-12-03 09:52:00,1.5078,1.5078,1.50765,1.5077,197000000.0
2009-12-03 09:53:00,1.5077,1.50775,1.5076,1.5076,68800000.0
2009-12-03 09:54:00,1.5076,1.5076,1.5074,1.5075,290400000.0
2009-12-03 09:55:00,1.50745,1.5075,1.5074,1.5075,103800000.0
2009-12-03 09:56:00,1.5075,1.50755,1.5073,1.50745,289499999.0
2009-12-03 09:57:00,1.50745,1.5075,1.50735,1.5074,267900000.0
2009-12-03 09:58:00,1.50735,1.50755,1.5073,1.5075,262700001.0
2009-12-03 09:59:00,1.5075,1.5075,1.50725,1.5074,247600002.0
2009-12-03 10:00:00,1.5074,1.5076,1.5073,1.5075,554500005.0
2009-12-03 10:01:00,1.50755,1.5077,1.50755,1.50765,129700000.0
2009-12-03 10:02:00,1.50765,1.5077,1.50745,1.5075,320200002.0
2009-12-03 10:03:00,1.50745,1.5075,1.50725,1.5074,856999999.0
2009-12-03 10:04:00,1.5074,1.50755,1.50735,1.50745,586600002.0
2009-12-03 10:05:00,1.50745,1.50775,1.50745,1.5077,869099999.0
2009-12-03 10:06:00,1.5077,1.50775,1.50765,1.50765,197500000.0
2009-12-03 10:07:00,1.50765,1.5078,1.50765,1.50775,286300000.0
2009-12-03 10:08:00,1.50775,1.5079,1.50775,1.5078,300200000.0
2009-12-03 10:09:00,1.5078,1.5079,1.50775,1.5078,282000000.0
2009-12-03 10:10:00,1.5078,1.5079,1.50775,1.50775,193200000.0
2009-12-03 10:11:00,1.5078,1.5078,1.50775,1.5078,118400000.0
2009-12-03 10:12:00,1.5078,1.50785,1.50775,1.50785,241900001.0
2009-12-03 10:13:00,1.50785,1.5079,1.50775,1.5078,219200000.0
2009-12-03 10:14:00,1.50775,1.50795,1.5077,1.50775,432300000.0
2009-12-03 10:15:00,1.50775,1.50785,1.50775,1.5078,134700000.0
2009-12-03 10:16:00,1.5078,1.50785,1.5077,1.5078,177100000.0
2009-12-03 10:17:00,1.50775,1.5079,1.50775,1.50785,112200000.0
2009-12-03 10:18:00,1.50785,1.50785,1.5077,1.5078,171200000.0
2009-12-03 10:19:00,1.50775,1.5078,1.5077,1.50775,123400000.0
2009-12-03 10:20:00,1.50775,1.5078,1.5077,1.5078,113200000.0
2009-12-03 10:21:00,1.50775,1.50785,1.5077,1.5078,135300000.0
2009-12-03 10:22:00,1.5078,1.5079,1.5078,1.50785,184600000.0
2009-12-03 10:23:00,1.50785,1.508,1.5078,1.50795,114400000.0
2009-12-03 10:24:00,1.50795,1.508,1.50785,1.5079,214600000.0
2009-12-03 10:25:00,1.50795,1.50795,1.50775,1.5079,479700000.0
2009-12-03 10:26:00,1.5079,1.50795,1.5078,1.50785,330500000.0
2009-12-03 10:27:00,1.50785,1.508,1.50785,1.50795,69900000.0
2009-12-03 10:28:00,1.5079,1.50805,1.5078,1.5079,253000001.0
2009-12-03 10:29:00,1.50795,1.508,1.50785,1.50785,117000000.0
2009-12-03 10:30:00,1.50785,1.5079,1.5078,1.50785,144400000.0
2009-12-03 10:31:00,1.50785,1.508,1.5078,1.50785,168500000.0
2009-12-03 10:32:00,1.50785,1.50795,1.5078,1.5079,251700000.0
2009-12-03 10:33:00,1.50795,1.50795,1.50785,1.5079,296100001.0
2009-12-03 10:34:00,1.50785,1.50795,1.50785,1.5079,170400003.0
2009-12-03 10:35:00,1.5079,1.5079,1.50785,1.5079,52600000.0
2009-12-03 10:36:00,1.50785,1.5079,1.50785,1.50785,116000000.0
2009-12-03 10:37:00,1.50785,1.5079,1.50785,1.5079,199000000.0
2009-12-03 10:38:00,1.50785,1.508,1.5078,1.50785,395300000.0
2009-12-03 10:39:00,1.50785,1.50795,1.5078,1.50795,338300001.0
2009-12-03 10:40:00,1.508,1.508,1.5078,1.50795,236500000.0
2009-12-03 10:41:00,1.5079,1.50805,1.5078,1.50785,208200000.0
2009-12-03 10:42:00,1.5079,1.50795,1.50785,1.5079,84500000.0
2009-12-03 10:43:00,1.5079,1.508,1.50775,1.508,181200000.0
2009-12-03 10:44:00,1.50795,1.508,1.50785,1.50785,50600001.0
2009-12-03 10:45:00,1.5078,1.50785,1.5078,1.5078,119600000.0
2009-12-03 10:46:00,1.50785,1.50785,1.5078,1.50785,110800000.0
2009-12-03 10:47:00,1.50785,1.50785,1.50775,1.5078,116400000.0
2009-12-03 10:48:00,1.5078,1.50785,1.50775,1.5078,95000000.0
2009-12-03 10:49:00,1.5078,1.50785,1.5078,1.5078,55600000.0
2009-12-03 10:50:00,1.5078,1.50785,1.50775,1.5078,84500000.0
2009-12-03 10:51:00,1.5078,1.50785,1.5078,1.50785,87300000.0
2009-12-03 10:52:00,1.50785,1.50785,1.5078,1.50785,94900000.0
2009-12-03 10:53:00,1.50785,1.50785,1.5078,1.5078,283000000.0
2009-12-03 10:54:00,1.5078,1.50785,1.50775,1.5078,330100000.0
2009-12-03 10:55:00,1.50775,1.50785,1.50775,1.50785,301000000.0
2009-12-03 10:56:00,1.50785,1.50785,1.5078,1.50785,388800000.0
2009-12-03 10:57:00,1.50785,1.5079,1.50785,1.50785,142400000.0
2009-12-03 10:58:00,1.50785,1.50785,1.5078,1.5078,193300000.0
2009-12-03 10:59:00,1.5078,1.50785,1.50775,1.5078,286200001.0
2009-12-03 11:00:00,1.50775,1.50795,1.50775,1.50785,204300001.0
2009-12-03 11:01:00,1.50785,1.50795,1.5078,1.5078,350200000.0
2009-12-03 11:02:00,1.5078,1.50795,1.5078,1.50785,305100000.0
2009-12-03 11:03:00,1.50785,1.5079,1.50775,1.5078,464700000.0
2009-12-03 11:04:00,1.5078,1.5078,1.50775,1.5078,224400000.0
2009-12-03 11:05:00,1.50775,1.50785,1.50775,1.50785,150200000.0
2009-12-03 11:06:00,1.50785,1.50785,1.5078,1.5078,198500000.0
2009-12-03 11:07:00,1.50785,1.508,1.5078,1.50795,119700000.0
2009-12-03 11:08:00,1.508,1.5081,1.5079,1.5079,569499998.0
2009-12-03 11:09:00,1.5079,1.508,1.50785,1.50795,857800004.0
2009-12-03 11:10:00,1.50795,1.50805,1.5079,1.508,851399996.0
2009-12-03 11:11:00,1.508,1.5081,1.508,1.50805,537499996.0
2009-12-03 11:12:00,1.50805,1.50805,1.5079,1.50795,552900000.0
2009-12-03 11:13:00,1.5079,1.508,1.50785,1.50795,955500002.0
2009-12-03 11:14:00,1.50795,1.508,1.50785,1.50785,750899999.0
2009-12-03 11:15:00,1.5079,1.508,1.50785,1.5079,479700002.0
2009-12-03 11:16:00,1.5079,1.50795,1.5078,1.5079,540000001.0
2009-12-03 11:17:00,1.5079,1.50795,1.50785,1.50785,363699998.0
2009-12-03 11:18:00,1.50785,1.508,1.5078,1.50785,565300001.0
2009-12-03 11:19:00,1.50785,1.50795,1.5078,1.5079,452199999.0
2009-12-03 11:20:00,1.50785,1.5079,1.50785,1.5079,215200000.0
2009-12-03 11:21:00,1.5079,1.50795,1.5078,1.50785,336500000.0
2009-12-03 11:22:00,1.50785,1.50795,1.50785,1.50785,318700000.0
2009-12-03 11:23:00,1.5079,1.5079,1.50785,1.5079,69400000.0
2009-12-03 11:24:00,1.5079,1.5079,1.50785,1.50785,304199999.0
2009-12-03 11:25:00,1.50785,1.50795,1.50785,1.5079,217100000.0
2009-12-03 11:26:00,1.5079,1.50795,1.50785,1.5079,161700000.0
2009-12-03 11:27:00,1.5079,1.50795,1.50785,1.5079,216600000.0
2009-12-03 11:28:00,1.50795,1.50795,1.50785,1.5079,522700000.0
2009-12-03 11:29:00,1.5079,1.50795,1.50785,1.5079,384000000.0
2009-12-03 11:30:00,1.50785,1.50795,1.50785,1.5079,321900000.0
2009-12-03 11:31:00,1.5079,1.50795,1.5077,1.5077,532600000.0
2009-12-03 11:32:00,1.5077,1.5078,1.5076,1.5078,749000000.0
2009-12-03 11:33:00,1.5078,1.5078,1.5078,1.5078,24000000.0
2009-12-03 11:34:00,1.5078,1.5078,1.5077,1.50775,280199999.0
2009-12-03 11:35:00,1.50775,1.5079,1.50775,1.5078,336400000.0
2009-12-03 11:36:00,1.5078,1.50785,1.50775,1.50775,239100000.0
2009-12-03 11:37:00,1.50775,1.50785,1.50775,1.50775,377600000.0
2009-12-03 11:38:00,1.5078,1.5078,1.50775,1.5078,454200000.0
2009-12-03 11:39:00,1.50775,1.5078,1.50775,1.5078,199700000.0
2009-12-03 11:40:00,1.5078,1.5078,1.50775,1.5078,135400000.0
2009-12-03 11:41:00,1.5078,1.50785,1.5078,1.5078,252900000.0
2009-12-03 11:42:00,1.5078,1.50785,1.5078,1.5078,326200000.0
2009-12-03 11:43:00,1.5078,1.50785,1.50775,1.50775,350600000.0
2009-12-03 11:44:00,1.5078,1.5079,1.50775,1.5078,196300000.0
2009-12-03 11:45:00,1.5078,1.5078,1.50775,1.5078,249500000.0
2009-12-03 11:46:00,1.50775,1.50785,1.50775,1.50785,316400001.0
2009-12-03 11:47:00,1.50785,1.50785,1.50775,1.5078,244200000.0
2009-12-03 11:48:00,1.5078,1.50785,1.50775,1.5078,218200000.0
2009-12-03 11:49:00,1.5078,1.5079,1.5078,1.5079,17600000.0
2009-12-03 11:50:00,1.5079,1.5079,1.5078,1.5078,82000000.0
2009-12-03 11:51:00,1.5078,1.5079,1.50775,1.5079,204600000.0
2009-12-03 11:52:00,1.5079,1.5079,1.50785,1.5079,59200000.0
2009-12-03 11:53:00,1.50785,1.5079,1.50785,1.50785,147300000.0
2009-12-03 11:54:00,1.50785,1.5079,1.5078,1.50785,176200000.0
2009-12-03 11:55:00,1.50785,1.5079,1.5078,1.50785,279500000.0
2009-12-03 11:56:00,1.50785,1.5079,1.5078,1.50785,212600000.0
2009-12-03 11:57:00,1.5079,1.5079,1.50785,1.50785,98600000.0
2009-12-03 11:58:00,1.50785,1.5079,1.5078,1.50785,374400000.0
2009-12-03 11:59:00,1.50785,1.5079,1.50775,1.50785,349500001.0
2009-12-03 12:00:00,1.50785,1.5079,1.50785,1.50785,139500001.0
2009-12-03 12:01:00,1.5079,1.5079,1.50775,1.5078,236600000.0
2009-12-03 12:02:00,1.5078,1.50795,1.50775,1.5078,241100000.0
2009-12-03 12:03:00,1.5078,1.508,1.5078,1.50785,570100000.0
2009-12-03 12:04:00,1.50785,1.50785,1.5078,1.50785,149700000.0
2009-12-03 12:05:00,1.50785,1.50805,1.5078,1.5079,557900000.0
2009-12-03 12:06:00,1.50795,1.50805,1.5079,1.50805,530400000.0
2009-12-03 12:07:00,1.50805,1.5082,1.50795,1.5082,519399997.0
2009-12-03 12:08:00,1.5082,1.50825,1.50805,1.5081,283700000.0
2009-12-03 12:09:00,1.5081,1.50815,1.508,1.50815,433500000.0
2009-12-03 12:10:00,1.50815,1.50815,1.5081,1.5081,65100000.0
2009-12-03 12:11:00,1.5081,1.5082,1.508,1.5081,225400000.0
2009-12-03 12:12:00,1.5081,1.5081,1.50805,1.5081,106600000.0
2009-12-03 12:13:00,1.5081,1.50815,1.50805,1.5081,265700000.0
2009-12-03 12:14:00,1.50815,1.5082,1.5081,1.5081,316800000.0
2009-12-03 12:15:00,1.50805,1.5081,1.50805,1.50805,105500000.0
2009-12-03 12:16:00,1.5081,1.50815,1.50805,1.5081,160700000.0
2009-12-03 12:17:00,1.50805,1.50815,1.50805,1.5081,442599998.0
2009-12-03 12:18:00,1.50815,1.5082,1.50805,1.50815,598000001.0
2009-12-03 12:19:00,1.50815,1.50825,1.50805,1.50805,980400000.0
2009-12-03 12:20:00,1.50805,1.5083,1.508,1.50825,447099999.0
2009-12-03 12:21:00,1.50825,1.5083,1.508,1.50805,530000000.0
2009-12-03 12:22:00,1.50805,1.50815,1.508,1.50815,688100003.0
2009-12-03 12:23:00,1.5081,1.50825,1.50805,1.50805,675000001.0
2009-12-03 12:24:00,1.5081,1.5082,1.5081,1.5081,444200000.0
2009-12-03 12:25:00,1.50815,1.5082,1.50805,1.50805,573399999.0
2009-12-03 12:26:00,1.50805,1.50815,1.50805,1.5081,720199998.0
2009-12-03 12:27:00,1.50805,1.50825,1.508,1.5081,618000002.0
2009-12-03 12:28:00,1.50815,1.50815,1.5081,1.50815,620500000.0
2009-12-03 12:29:00,1.5081,1.5082,1.50805,1.5081,653200000.0
2009-12-03 12:30:00,1.50815,1.50825,1.508,1.50815,546300002.0
2009-12-03 12:31:00,1.50815,1.5082,1.5081,1.5081,328800000.0
2009-12-03 12:32:00,1.50815,1.50825,1.50805,1.50815,937300000.0
2009-12-03 12:33:00,1.5081,1.5082,1.50805,1.5082,635400000.0
2009-12-03 12:34:00,1.5082,1.5082,1.5081,1.5081,220200005.0
2009-12-03 12:35:00,1.50825,1.50825,1.5081,1.50815,428400000.0
2009-12-03 12:36:00,1.5083,1.5083,1.5081,1.5081,259900000.0
2009-12-03 12:37:00,1.5082,1.5083,1.5082,1.5083,205400000.0
2009-12-03 12:38:00,1.5083,1.5083,1.5082,1.5082,229500000.0
2009-12-03 12:39:00,1.5082,1.50825,1.50815,1.50815,256900001.0
2009-12-03 12:40:00,1.50815,1.5082,1.50815,1.50815,373899999.0
2009-12-03 12:41:00,1.5082,1.50825,1.50815,1.50825,222800002.0
2009-12-03 12:42:00,1.50825,1.50835,1.50825,1.5083,230400000.0
2009-12-03 12:43:00,1.5083,1.50845,1.5082,1.5082,395700000.0
2009-12-03 12:44:00,1.5082,1.50825,1.50815,1.50825,503300000.0
2009-12-03 12:45:00,1.50825,1.50825,1.50815,1.50815,294600000.0
2009-12-03 12:46:00,1.50815,1.5082,1.50815,1.5082,230200000.0
2009-12-03 12:47:00,1.5082,1.50825,1.508,1.508,143900000.0
2009-12-03 12:48:00,1.508,1.50825,1.5079,1.50805,464099999.0
2009-12-03 12:49:00,1.5081,1.50815,1.5081,1.5081,151000000.0
2009-12-03 12:50:00,1.5081,1.50825,1.50805,1.5082,412699999.0
2009-12-03 12:51:00,1.50825,1.50825,1.50815,1.5082,296500002.0
2009-12-03 12:52:00,1.5082,1.50825,1.50815,1.50815,276300000.0
2009-12-03 12:53:00,1.50815,1.50815,1.5081,1.5081,507400000.0
2009-12-03 12:54:00,1.5081,1.5082,1.50805,1.50815,424800000.0
2009-12-03 12:55:00,1.5081,1.50815,1.50805,1.5081,721799997.0
2009-12-03 12:56:00,1.5081,1.50815,1.50795,1.508,367400000.0
2009-12-03 12:57:00,1.50795,1.508,1.5079,1.508,458200000.0
2009-12-03 12:58:00,1.508,1.508,1.50785,1.5079,485700000.0
2009-12-03 12:59:00,1.5079,1.50795,1.50785,1.5079,192400000.0
2009-12-03 13:00:00,1.5079,1.50795,1.5079,1.5079,226400000.0
2009-12-03 13:01:00,1.5079,1.508,1.5079,1.5079,313200000.0
2009-12-03 13:02:00,1.5079,1.50795,1.50775,1.5078,371600000.0
2009-12-03 13:03:00,1.5078,1.50785,1.50765,1.5078,361400001.0
2009-12-03 13:04:00,1.5078,1.5078,1.50775,1.5078,201500000.0
2009-12-03 13:05:00,1.5078,1.5079,1.5077,1.5079,240000000.0
2009-12-03 13:06:00,1.5079,1.5079,1.5078,1.5079,218400000.0
2009-12-03 13:07:00,1.5079,1.5079,1.50785,1.5079,203100000.0
2009-12-03 13:08:00,1.5079,1.5079,1.50785,1.5079,174400000.0
2009-12-03 13:09:00,1.5079,1.5079,1.5079,1.5079,252200000.0
2009-12-03 13:10:00,1.5079,1.5079,1.50785,1.5079,122400000.0
2009-12-03 13:11:00,1.5079,1.50795,1.50785,1.5079,228500000.0
2009-12-03 13:12:00,1.5079,1.5079,1.50785,1.5079,353000003.0
2009-12-03 13:13:00,1.5079,1.50795,1.5078,1.5078,214800001.0
2009-12-03 13:14:00,1.50785,1.50795,1.50785,1.50785,304000000.0
2009-12-03 13:15:00,1.5079,1.508,1.50785,1.50785,238600000.0
2009-12-03 13:16:00,1.5079,1.508,1.50785,1.50795,120900000.0
2009-12-03 13:17:00,1.5079,1.508,1.5079,1.5079,154500000.0
2009-12-03 13:18:00,1.50795,1.50805,1.50785,1.50785,330500000.0
2009-12-03 13:19:00,1.50785,1.5079,1.50785,1.5079,400500000.0
2009-12-03 13:20:00,1.5079,1.50795,1.5078,1.50785,280800000.0
2009-12-03 13:21:00,1.50785,1.50785,1.50775,1.5078,332200000.0
2009-12-03 13:22:00,1.50775,1.5078,1.5077,1.5078,207600000.0
2009-12-03 13:23:00,1.50775,1.5078,1.50775,1.50775,292200000.0
2009-12-03 13:24:00,1.50775,1.50775,1.50775,1.50775,52000000.0
2009-12-03 13:25:00,1.5078,1.5078,1.50765,1.5077,326200000.0
2009-12-03 13:26:00,1.5077,1.5078,1.50765,1.50775,405500000.0
2009-12-03 13:27:00,1.50775,1.50775,1.5077,1.5077,347100000.0
2009-12-03 13:28:00,1.5077,1.5077,1.5077,1.5077,122200000.0
2009-12-03 13:29:00,1.5077,1.50775,1.5077,1.5077,90600000.0
2009-12-03 13:30:00,1.5077,1.508,1.5077,1.5079,421400000.0
2009-12-03 13:31:00,1.5079,1.50795,1.50775,1.50795,278200001.0
2009-12-03 13:32:00,1.50795,1.50795,1.5078,1.5079,367800000.0
2009-12-03 13:33:00,1.5079,1.50795,1.50785,1.5079,264700000.0
2009-12-03 13:34:00,1.5079,1.508,1.50785,1.50795,531900000.0
2009-12-03 13:35:00,1.50795,1.508,1.5079,1.50795,314700000.0
2009-12-03 13:36:00,1.50795,1.508,1.5079,1.50795,301600000.0
2009-12-03 13:37:00,1.50795,1.508,1.5079,1.50795,121800000.0
2009-12-03 13:38:00,1.50795,1.50795,1.5079,1.50795,292200000.0
2009-12-03 13:39:00,1.50795,1.50795,1.50795,1.50795,289600000.0
2009-12-03 13:40:00,1.50795,1.50795,1.5079,1.50795,101600000.0
2009-12-03 13:41:00,1.50795,1.508,1.5079,1.508,265300000.0
2009-12-03 13:42:00,1.50795,1.508,1.5079,1.508,69800000.0
2009-12-03 13:43:00,1.508,1.508,1.50795,1.508,208800000.0
2009-12-03 13:44:00,1.508,1.50805,1.508,1.50805,67200000.0
2009-12-03 13:45:00,1.50805,1.5082,1.508,1.5081,102400000.0
2009-12-03 13:46:00,1.5081,1.5082,1.50805,1.50815,61700000.0
2009-12-03 13:47:00,1.50815,1.50815,1.508,1.50805,122000000.0
2009-12-03 13:48:00,1.50815,1.50815,1.508,1.508,180600000.0
2009-12-03 13:49:00,1.508,1.50805,1.508,1.508,121600000.0
2009-12-03 13:50:00,1.50805,1.50805,1.508,1.508,260800000.0
2009-12-03 13:51:00,1.50805,1.50805,1.508,1.508,206300000.0
2009-12-03 13:52:00,1.508,1.50805,1.508,1.508,165200000.0
2009-12-03 13:53:00,1.50795,1.508,1.5078,1.5079,319400000.0
2009-12-03 13:54:00,1.5079,1.5079,1.50785,1.5079,178600000.0
2009-12-03 13:55:00,1.50785,1.5079,1.5078,1.5079,266600001.0
2009-12-03 13:56:00,1.5079,1.5079,1.50785,1.5079,161800000.0
2009-12-03 13:57:00,1.50785,1.50795,1.50785,1.50795,243500000.0
2009-12-03 13:58:00,1.50795,1.50795,1.5079,1.50795,169100000.0
2009-12-03 13:59:00,1.50795,1.508,1.5079,1.50795,287600000.0
2009-12-03 14:00:00,1.50795,1.50795,1.50795,1.50795,169800000.0
2009-12-03 14:01:00,1.50795,1.508,1.50795,1.50795,121900000.0
2009-12-03 14:02:00,1.50795,1.508,1.5079,1.5079,259200000.0
2009-12-03 14:03:00,1.5079,1.5079,1.50785,1.5079,192200000.0
2009-12-03 14:04:00,1.5079,1.50795,1.5079,1.50795,214200000.0
2009-12-03 14:05:00,1.50795,1.50795,1.5079,1.5079,172800000.0
2009-12-03 14:06:00,1.5079,1.5079,1.5079,1.5079,76900000.0
2009-12-03 14:07:00,1.50795,1.5081,1.50795,1.5081,255000000.0
2009-12-03 14:08:00,1.5081,1.5081,1.50805,1.5081,157200000.0
2009-12-03 14:09:00,1.5081,1.50815,1.5081,1.5081,113000000.0
2009-12-03 14:10:00,1.5081,1.5081,1.508,1.508,181000000.0
2009-12-03 14:11:00,1.508,1.50815,1.50795,1.50815,318600000.0
2009-12-03 14:12:00,1.50815,1.50815,1.508,1.50805,167600000.0
2009-12-03 14:13:00,1.50805,1.50805,1.508,1.508,29000000.0
2009-12-03 14:14:00,1.508,1.50815,1.508,1.50805,96600000.0
2009-12-03 14:15:00,1.50805,1.50805,1.50795,1.50805,124200000.0
2009-12-03 14:16:00,1.50805,1.5081,1.50795,1.508,247800001.0
2009-12-03 14:17:00,1.508,1.50835,1.508,1.5083,357100001.0
2009-12-03 14:18:00,1.5083,1.50835,1.50815,1.5082,354200000.0
2009-12-03 14:19:00,1.5082,1.5082,1.50805,1.50805,328100000.0
2009-12-03 14:20:00,1.50815,1.50815,1.508,1.50815,113800000.0
2009-12-03 14:21:00,1.50815,1.5082,1.50795,1.508,380199998.0
2009-12-03 14:22:00,1.508,1.50805,1.50795,1.50805,209999999.0
2009-12-03 14:23:00,1.50805,1.50815,1.50805,1.5081,394700000.0
2009-12-03 14:24:00,1.5081,1.50815,1.50805,1.5081,256100000.0
2009-12-03 14:25:00,1.5081,1.5082,1.50805,1.50805,373800000.0
2009-12-03 14:26:00,1.50805,1.50835,1.50805,1.5083,340400000.0
2009-12-03 14:27:00,1.5083,1.50835,1.5082,1.5082,369100000.0
2009-12-03 14:28:00,1.50825,1.5083,1.50805,1.5081,325100000.0
2009-12-03 14:29:00,1.5081,1.5081,1.50805,1.5081,386000000.0
2009-12-03 14:30:00,1.5081,1.50815,1.508,1.50805,280900000.0
2009-12-03 14:31:00,1.50805,1.5081,1.508,1.5081,138200000.0
2009-12-03 14:32:00,1.5081,1.50815,1.50805,1.5081,130800000.0
2009-12-03 14:33:00,1.5081,1.50825,1.5081,1.50815,187400000.0
2009-12-03 14:34:00,1.50815,1.50825,1.50815,1.5082,205100000.0
2009-12-03 14:35:00,1.5082,1.50835,1.5082,1.5083,231700000.0
2009-12-03 14:36:00,1.50835,1.5084,1.5083,1.5083,233200000.0
2009-12-03 14:37:00,1.50835,1.50835,1.5083,1.50835,317600000.0
2009-12-03 14:38:00,1.50835,1.50835,1.5082,1.50835,343700000.0
2009-12-03 14:39:00,1.5083,1.50835,1.50825,1.5083,300600000.0
2009-12-03 14:40:00,1.5083,1.5083,1.5082,1.50825,189000000.0
2009-12-03 14:41:00,1.5082,1.5083,1.5082,1.5083,356699999.0
2009-12-03 14:42:00,1.50825,1.50835,1.50825,1.5083,174000000.0
2009-12-03 14:43:00,1.50825,1.5084,1.50825,1.5084,633000000.0
2009-12-03 14:44:00,1.50835,1.5085,1.5083,1.5083,233500000.0
2009-12-03 14:45:00,1.5083,1.5086,1.5083,1.50845,336399999.0
2009-12-03 14:46:00,1.5084,1.50845,1.5083,1.5083,232500000.0
2009-12-03 14:47:00,1.5084,1.50845,1.5083,1.5084,315700000.0
2009-12-03 14:48:00,1.50835,1.50845,1.50825,1.5083,170300000.0
2009-12-03 14:49:00,1.5083,1.5084,1.50825,1.50825,139500000.0
2009-12-03 14:50:00,1.50825,1.50835,1.50825,1.50835,194000000.0
2009-12-03 14:51:00,1.50835,1.50845,1.5083,1.50845,201400000.0
2009-12-03 14:52:00,1.50845,1.50845,1.5084,1.5084,68400000.0
2009-12-03 14:53:00,1.5084,1.50845,1.5084,1.5084,110400000.0
2009-12-03 14:54:00,1.5084,1.50845,1.5084,1.50845,260900000.0
2009-12-03 14:55:00,1.50845,1.50855,1.50845,1.50855,285900000.0
2009-12-03 14:56:00,1.50855,1.50875,1.50855,1.50855,484000000.0
2009-12-03 14:57:00,1.50855,1.50865,1.50845,1.50855,348700000.0
2009-12-03 14:58:00,1.50855,1.50855,1.5085,1.50855,229300001.0
2009-12-03 14:59:00,1.50855,1.50865,1.50855,1.50855,339799999.0
2009-12-03 15:00:00,1.50855,1.50865,1.5084,1.50845,254100000.0
2009-12-03 15:01:00,1.50845,1.50855,1.50835,1.50855,446200000.0
2009-12-03 15:02:00,1.50855,1.5086,1.5084,1.50845,167600000.0
2009-12-03 15:03:00,1.50845,1.5085,1.5083,1.5083,260700000.0
2009-12-03 15:04:00,1.5083,1.5084,1.50825,1.5084,194000000.0
2009-12-03 15:05:00,1.50835,1.5084,1.5083,1.50835,218400000.0
2009-12-03 15:06:00,1.50835,1.50835,1.50825,1.5083,583600000.0
2009-12-03 15:07:00,1.5083,1.50835,1.5081,1.50815,445800000.0
2009-12-03 15:08:00,1.50815,1.5082,1.50805,1.50815,358899999.0
2009-12-03 15:09:00,1.50815,1.50835,1.5081,1.5082,456400000.0
2009-12-03 15:10:00,1.5082,1.5083,1.50815,1.5083,502600000.0
2009-12-03 15:11:00,1.5083,1.50835,1.5082,1.50825,508300002.0
2009-12-03 15:12:00,1.50825,1.50835,1.50825,1.5083,425700000.0
2009-12-03 15:13:00,1.5083,1.5083,1.50825,1.50825,398100000.0
2009-12-03 15:14:00,1.50825,1.5083,1.5082,1.50825,487800000.0
2009-12-03 15:15:00,1.50825,1.50825,1.5082,1.50825,400700001.0
2009-12-03 15:16:00,1.50825,1.50825,1.5082,1.50825,315700000.0
2009-12-03 15:17:00,1.50825,1.5083,1.5082,1.5082,321900000.0
2009-12-03 15:18:00,1.5082,1.50825,1.50815,1.50815,238100000.0
2009-12-03 15:19:00,1.50815,1.5082,1.508,1.5082,445700000.0
2009-12-03 15:20:00,1.5082,1.50825,1.50805,1.50815,435099999.0
2009-12-03 15:21:00,1.5082,1.5082,1.5081,1.50815,511800000.0
2009-12-03 15:22:00,1.50815,1.5083,1.5081,1.5082,556100000.0
2009-12-03 15:23:00,1.5082,1.5083,1.5082,1.50825,541200000.0
2009-12-03 15:24:00,1.50825,1.50835,1.50815,1.50835,522699999.0
2009-12-03 15:25:00,1.5083,1.5083,1.50825,1.5083,440200000.0
2009-12-03 15:26:00,1.5083,1.5083,1.5082,1.5083,333800000.0
2009-12-03 15:27:00,1.50825,1.50835,1.5082,1.50825,272300001.0
2009-12-03 15:28:00,1.50825,1.5083,1.5082,1.50825,310900000.0
2009-12-03 15:29:00,1.50825,1.5083,1.50815,1.50815,367500000.0
2009-12-03 15:30:00,1.5082,1.50835,1.50815,1.50835,555800001.0
2009-12-03 15:31:00,1.5083,1.50855,1.5083,1.50845,783399999.0
2009-12-03 15:32:00,1.50845,1.5086,1.50845,1.5085,539800000.0
2009-12-03 15:33:00,1.5085,1.5087,1.5084,1.50865,646300001.0
2009-12-03 15:34:00,1.50865,1.5087,1.5085,1.5086,729600000.0
2009-12-03 15:35:00,1.5087,1.50875,1.5084,1.5087,860100001.0
2009-12-03 15:36:00,1.50875,1.50905,1.5086,1.5087,1019199999.0
2009-12-03 15:37:00,1.5087,1.5088,1.5084,1.50845,641500001.0
2009-12-03 15:38:00,1.5084,1.50855,1.50805,1.50815,867499999.0
2009-12-03 15:39:00,1.5082,1.5086,1.50815,1.5085,638900001.0
2009-12-03 15:40:00,1.50855,1.5087,1.5084,1.50855,784400002.0
2009-12-03 15:41:00,1.50855,1.50855,1.50835,1.50855,554300000.0
2009-12-03 15:42:00,1.5085,1.50855,1.50835,1.50845,753900000.0
2009-12-03 15:43:00,1.50845,1.5088,1.50845,1.50875,585400000.0
2009-12-03 15:44:00,1.5087,1.50885,1.50865,1.50875,753400000.0
2009-12-03 15:45:00,1.50875,1.5088,1.50865,1.5087,433400000.0
2009-12-03 15:46:00,1.5087,1.5087,1.50845,1.50855,781799999.0
2009-12-03 15:47:00,1.5086,1.50885,1.5086,1.5088,972600002.0
2009-12-03 15:48:00,1.5088,1.5088,1.50865,1.5087,852000000.0
2009-12-03 15:49:00,1.5087,1.5088,1.50865,1.5087,832700000.0
2009-12-03 15:50:00,1.5087,1.50885,1.5086,1.50865,804700000.0
2009-12-03 15:51:00,1.5087,1.5087,1.50825,1.5083,518500000.0
2009-12-03 15:52:00,1.50825,1.50845,1.50825,1.5083,1046100002.0
2009-12-03 15:53:00,1.5083,1.50855,1.50825,1.5085,747199998.0
2009-12-03 15:54:00,1.5085,1.5085,1.50825,1.5083,416700000.0
2009-12-03 15:55:00,1.50835,1.5084,1.50825,1.50825,345400000.0
2009-12-03 15:56:00,1.50825,1.50835,1.50815,1.5082,486200000.0
2009-12-03 15:57:00,1.5082,1.5083,1.50815,1.50825,498000000.0
2009-12-03 15:58:00,1.50825,1.50835,1.5082,1.50825,596200000.0
2009-12-03 15:59:00,1.5082,1.50825,1.5078,1.50785,431800000.0
2009-12-03 16:00:00,1.50785,1.50785,1.50735,1.5074,459299999.0
2009-12-03 16:01:00,1.50745,1.5075,1.5073,1.50745,529800000.0
2009-12-03 16:02:00,1.50745,1.50765,1.50745,1.50745,500200000.0
2009-12-03 16:03:00,1.50745,1.5075,1.50735,1.50745,390600000.0
2009-12-03 16:04:00,1.5074,1.5075,1.50735,1.50735,647000000.0
2009-12-03 16:05:00,1.50735,1.50745,1.50725,1.5073,478800000.0
2009-12-03 16:06:00,1.5073,1.5074,1.50725,1.50735,633000000.0
2009-12-03 16:07:00,1.50735,1.5075,1.50735,1.50745,448000000.0
2009-12-03 16:08:00,1.50745,1.50755,1.50745,1.50755,353300000.0
2009-12-03 16:09:00,1.50755,1.5076,1.5075,1.50755,243500000.0
2009-12-03 16:10:00,1.50755,1.5077,1.5075,1.50765,344899999.0
2009-12-03 16:11:00,1.50765,1.50765,1.50755,1.50765,406400000.0
2009-12-03 16:12:00,1.50765,1.5077,1.50745,1.50755,424200000.0
2009-12-03 16:13:00,1.50755,1.50755,1.50735,1.50735,373800000.0
2009-12-03 16:14:00,1.50735,1.50745,1.5073,1.50735,426200000.0
2009-12-03 16:15:00,1.5074,1.5074,1.50725,1.5073,215900000.0
2009-12-03 16:16:00,1.50735,1.50745,1.5073,1.50735,272500000.0
2009-12-03 16:17:00,1.50735,1.50755,1.50735,1.5074,298900000.0
2009-12-03 16:18:00,1.5075,1.5076,1.5074,1.5075,269100000.0
2009-12-03 16:19:00,1.50745,1.50765,1.50745,1.5076,304500000.0
2009-12-03 16:20:00,1.50755,1.50765,1.5075,1.50755,456400000.0
2009-12-03 16:21:00,1.50755,1.50785,1.50755,1.5077,440300000.0
2009-12-03 16:22:00,1.5077,1.5078,1.5076,1.50765,265500000.0
2009-12-03 16:23:00,1.5076,1.50775,1.50745,1.5077,247400000.0
2009-12-03 16:24:00,1.5077,1.50785,1.5076,1.5077,486100000.0
2009-12-03 16:25:00,1.5077,1.50785,1.5077,1.50785,274500000.0
2009-12-03 16:26:00,1.50785,1.50785,1.5077,1.5078,294000000.0
2009-12-03 16:27:00,1.5078,1.50825,1.5078,1.50825,333000000.0
2009-12-03 16:28:00,1.50825,1.50845,1.50805,1.50805,384000000.0
2009-12-03 16:29:00,1.50805,1.50825,1.508,1.50805,478200000.0
2009-12-03 16:30:00,1.50805,1.5082,1.50805,1.50805,419700000.0
2009-12-03 16:31:00,1.50805,1.50815,1.5079,1.508,385900000.0
2009-12-03 16:32:00,1.508,1.50815,1.5079,1.50805,216800000.0
2009-12-03 16:33:00,1.50805,1.5082,1.50805,1.5081,417800000.0
2009-12-03 16:34:00,1.5081,1.50815,1.508,1.5081,281300000.0
2009-12-03 16:35:00,1.5081,1.50815,1.50805,1.5081,249100000.0
2009-12-03 16:36:00,1.5081,1.50815,1.50805,1.5081,167900000.0
2009-12-03 16:37:00,1.5081,1.50815,1.508,1.508,268300000.0
2009-12-03 16:38:00,1.508,1.508,1.50785,1.5079,289300000.0
2009-12-03 16:39:00,1.5079,1.5079,1.5078,1.50785,249100000.0
2009-12-03 16:40:00,1.5079,1.5079,1.50775,1.5078,277500001.0
2009-12-03 16:41:00,1.5078,1.5079,1.5078,1.5079,231700000.0
2009-12-03 16:42:00,1.5079,1.5079,1.50765,1.50775,398200000.0
2009-12-03 16:43:00,1.50775,1.5078,1.50775,1.5078,319000000.0
2009-12-03 16:44:00,1.5078,1.5078,1.50775,1.5078,218600000.0
2009-12-03 16:45:00,1.5078,1.50785,1.50775,1.50785,267000000.0
2009-12-03 16:46:00,1.50785,1.5079,1.50775,1.50785,541700000.0
2009-12-03 16:47:00,1.50785,1.50785,1.50775,1.5078,180300000.0
2009-12-03 16:48:00,1.5078,1.50785,1.50775,1.50775,339900000.0
2009-12-03 16:49:00,1.50775,1.50785,1.50765,1.5077,387000000.0
2009-12-03 16:50:00,1.50775,1.5078,1.5077,1.50775,541700003.0
2009-12-03 16:51:00,1.50775,1.50775,1.5075,1.5075,440500000.0
2009-12-03 16:52:00,1.5075,1.50755,1.5074,1.5075,656199994.0
2009-12-03 16:53:00,1.5075,1.50755,1.50745,1.5075,523000000.0
2009-12-03 16:54:00,1.5075,1.5076,1.50745,1.50755,541700001.0
2009-12-03 16:55:00,1.50755,1.5076,1.50745,1.50745,849700001.0
2009-12-03 16:56:00,1.50745,1.5076,1.50745,1.50755,525599997.0
2009-12-03 16:57:00,1.5075,1.5076,1.50745,1.5075,405700000.0
2009-12-03 16:58:00,1.5075,1.5075,1.50725,1.50745,634500001.0
2009-12-03 16:59:00,1.50745,1.50765,1.5073,1.50735,738699999.0
2009-12-03 17:00:00,1.5073,1.50745,1.507,1.5073,712200000.0
2009-12-03 17:01:00,1.5073,1.50735,1.5072,1.5073,771100000.0
2009-12-03 17:02:00,1.5073,1.50745,1.50725,1.5074,583500001.0
2009-12-03 17:03:00,1.5074,1.50745,1.50735,1.50745,825600000.0
2009-12-03 17:04:00,1.50745,1.5075,1.5073,1.5074,767100000.0
2009-12-03 17:05:00,1.5074,1.5074,1.50725,1.50735,897400000.0
2009-12-03 17:06:00,1.5074,1.5074,1.50735,1.50735,523999998.0
2009-12-03 17:07:00,1.50735,1.50755,1.5073,1.50745,517299999.0
2009-12-03 17:08:00,1.5075,1.5075,1.50735,1.5074,868299998.0
2009-12-03 17:09:00,1.5074,1.50745,1.5074,1.5074,351000000.0
2009-12-03 17:10:00,1.50735,1.5074,1.5073,1.5073,438000000.0
2009-12-03 17:11:00,1.5073,1.50745,1.50725,1.5073,690600000.0
2009-12-03 17:12:00,1.5073,1.5073,1.50725,1.5073,382000000.0
2009-12-03 17:13:00,1.5073,1.5074,1.50725,1.5073,625399998.0
2009-12-03 17:14:00,1.5073,1.50735,1.50725,1.50735,520900002.0
2009-12-03 17:15:00,1.50735,1.50745,1.50725,1.5073,506200001.0
2009-12-03 17:16:00,1.50735,1.50735,1.50725,1.5073,495200001.0
2009-12-03 17:17:00,1.5073,1.50735,1.50725,1.5073,363900001.0
2009-12-03 17:18:00,1.5073,1.50735,1.50705,1.5071,683600000.0
2009-12-03 17:19:00,1.5071,1.5071,1.50705,1.5071,465300000.0
2009-12-03 17:20:00,1.5071,1.50715,1.507,1.5071,518199999.0
2009-12-03 17:21:00,1.5071,1.50715,1.50705,1.5071,198300000.0
2009-12-03 17:22:00,1.5071,1.5071,1.507,1.50705,275600000.0
2009-12-03 17:23:00,1.50705,1.5071,1.507,1.50705,410300000.0
2009-12-03 17:24:00,1.50705,1.5071,1.50695,1.50705,516000001.0
2009-12-03 17:25:00,1.50705,1.50705,1.50695,1.507,503400002.0
2009-12-03 17:26:00,1.507,1.507,1.5069,1.507,484000000.0
2009-12-03 17:27:00,1.507,1.50705,1.50695,1.507,458099999.0
2009-12-03 17:28:00,1.507,1.50705,1.5069,1.507,790899998.0
2009-12-03 17:29:00,1.507,1.507,1.50665,1.50665,645399998.0
2009-12-03 17:30:00,1.50665,1.50705,1.50665,1.50695,314000000.0
2009-12-03 17:31:00,1.50695,1.50705,1.50685,1.50695,238500000.0
2009-12-03 17:32:00,1.50695,1.50695,1.50685,1.50695,164400000.0
2009-12-03 17:33:00,1.50695,1.50695,1.50685,1.5069,228000000.0
2009-12-03 17:34:00,1.5069,1.50695,1.5068,1.5069,217100000.0
2009-12-03 17:35:00,1.5069,1.5069,1.5068,1.5069,410900000.0
2009-12-03 17:36:00,1.5069,1.50715,1.50685,1.5071,213000000.0
2009-12-03 17:37:00,1.5071,1.50715,1.50705,1.5071,334300000.0
2009-12-03 17:38:00,1.5071,1.5071,1.507,1.50705,446499998.0
2009-12-03 17:39:00,1.50705,1.5071,1.50705,1.5071,91800000.0
2009-12-03 17:40:00,1.5071,1.50715,1.507,1.50705,736999998.0
2009-12-03 17:41:00,1.50705,1.5071,1.50695,1.5071,498499999.0
2009-12-03 17:42:00,1.5071,1.5071,1.507,1.507,366600000.0
2009-12-03 17:43:00,1.507,1.5071,1.507,1.507,340400000.0
2009-12-03 17:44:00,1.507,1.5071,1.50695,1.50705,339200001.0
2009-12-03 17:45:00,1.507,1.50705,1.507,1.50705,212900000.0
2009-12-03 17:46:00,1.50705,1.50705,1.507,1.50705,170600000.0
2009-12-03 17:47:00,1.507,1.507,1.50695,1.50695,246800000.0
2009-12-03 17:48:00,1.50695,1.507,1.50695,1.50695,558000001.0
2009-12-03 17:49:00,1.507,1.507,1.50685,1.50695,464800000.0
2009-12-03 17:50:00,1.50695,1.507,1.50685,1.5069,595799999.0
2009-12-03 17:51:00,1.5069,1.50695,1.50685,1.5069,677700004.0
2009-12-03 17:52:00,1.5069,1.5069,1.50685,1.5069,355900009.0
2009-12-03 17:53:00,1.5069,1.507,1.50685,1.50695,101700000.0
2009-12-03 17:54:00,1.50695,1.50705,1.5069,1.50705,374800001.0
2009-12-03 17:55:00,1.50705,1.5071,1.507,1.507,221000000.0
2009-12-03 17:56:00,1.507,1.50705,1.50695,1.50705,239700000.0
2009-12-03 17:57:00,1.507,1.507,1.5069,1.50695,361100000.0
2009-12-03 17:58:00,1.50695,1.50695,1.5069,1.5069,383500000.0
2009-12-03 17:59:00,1.50685,1.50695,1.50665,1.50665,648500000.0
2009-12-03 18:00:00,1.50665,1.50685,1.5066,1.50685,501200001.0
2009-12-03 18:01:00,1.50685,1.50695,1.5068,1.50685,631400001.0
2009-12-03 18:02:00,1.50685,1.50685,1.50675,1.5068,492300000.0
2009-12-03 18:03:00,1.5068,1.50685,1.50675,1.5068,385499999.0
2009-12-03 18:04:00,1.5068,1.50685,1.5068,1.50685,261600000.0
2009-12-03 18:05:00,1.5069,1.50695,1.50685,1.5069,242600000.0
2009-12-03 18:06:00,1.5069,1.50695,1.50685,1.5069,263800000.0
2009-12-03 18:07:00,1.5069,1.50715,1.50685,1.50705,538900000.0
2009-12-03 18:08:00,1.50705,1.5072,1.50705,1.5071,654900000.0
2009-12-03 18:09:00,1.5071,1.5072,1.50705,1.50715,827000000.0
2009-12-03 18:10:00,1.50715,1.5072,1.5071,1.50715,707200000.0
2009-12-03 18:11:00,1.50715,1.50715,1.50705,1.5071,469900000.0
2009-12-03 18:12:00,1.5071,1.50715,1.5071,1.5071,482700000.0
2009-12-03 18:13:00,1.5071,1.50715,1.50705,1.50705,557400000.0
2009-12-03 18:14:00,1.50695,1.50705,1.50695,1.50705,486700000.0
2009-12-03 18:15:00,1.50705,1.50715,1.507,1.5071,266500000.0
2009-12-03 18:16:00,1.5071,1.50715,1.50705,1.50715,491200001.0
2009-12-03 18:17:00,1.50715,1.50715,1.5071,1.50715,225400000.0
2009-12-03 18:18:00,1.50715,1.5072,1.5071,1.5071,329100000.0
2009-12-03 18:19:00,1.5071,1.50715,1.5071,1.50715,211200000.0
2009-12-03 18:20:00,1.5071,1.50715,1.50705,1.5071,335100000.0
2009-12-03 18:21:00,1.5071,1.50715,1.507,1.50705,146300000.0
2009-12-03 18:22:00,1.50705,1.50715,1.507,1.5071,310900000.0
2009-12-03 18:23:00,1.5071,1.50715,1.5071,1.50715,347200000.0
2009-12-03 18:24:00,1.50715,1.50715,1.5071,1.5071,115000000.0
2009-12-03 18:25:00,1.5071,1.50715,1.507,1.507,140200000.0
2009-12-03 18:26:00,1.50705,1.50705,1.507,1.507,95200000.0
2009-12-03 18:27:00,1.507,1.50705,1.50695,1.50695,372100000.0
2009-12-03 18:28:00,1.507,1.507,1.50695,1.50695,246700000.0
2009-12-03 18:29:00,1.50695,1.50695,1.50695,1.50695,109600000.0
2009-12-03 18:30:00,1.50695,1.507,1.5069,1.50695,257500000.0
2009-12-03 18:31:00,1.50695,1.50695,1.50685,1.50695,74520000.0
2009-12-03 18:32:00,1.50695,1.50695,1.50695,1.50695,28200000.0
2009-12-03 18:33:00,1.50695,1.50705,1.50695,1.50705,112400000.0
2009-12-03 18:34:00,1.50705,1.50705,1.507,1.507,204800000.0
2009-12-03 18:35:00,1.507,1.50705,1.507,1.50705,442300000.0
2009-12-03 18:36:00,1.50705,1.50705,1.507,1.50705,193700000.0
2009-12-03 18:37:00,1.50705,1.50705,1.507,1.50705,458800000.0
2009-12-03 18:38:00,1.50705,1.5071,1.507,1.50705,376100000.0
2009-12-03 18:39:00,1.507,1.50705,1.507,1.50705,438800000.0
2009-12-03 18:40:00,1.50705,1.50715,1.50705,1.5071,524300000.0
2009-12-03 18:41:00,1.50705,1.50715,1.50705,1.5071,658000000.0
2009-12-03 18:42:00,1.5071,1.50715,1.50705,1.5071,345100000.0
2009-12-03 18:43:00,1.5071,1.50715,1.5071,1.5071,595500000.0
2009-12-03 18:44:00,1.5071,1.50715,1.50705,1.50715,286199999.0
2009-12-03 18:45:00,1.50715,1.5072,1.5071,1.50715,330400000.0
2009-12-03 18:46:00,1.50715,1.50715,1.5071,1.5071,320000000.0
2009-12-03 18:47:00,1.5071,1.5071,1.50695,1.50695,254100000.0
2009-12-03 18:48:00,1.50695,1.50695,1.50695,1.50695,198100000.0
2009-12-03 18:49:00,1.50695,1.50695,1.50695,1.50695,155200000.0
2009-12-03 18:50:00,1.50695,1.5071,1.5069,1.5071,394800000.0
2009-12-03 18:51:00,1.5071,1.5073,1.5071,1.50725,425500000.0
2009-12-03 18:52:00,1.50725,1.50725,1.50715,1.5072,401600000.0
2009-12-03 18:53:00,1.5072,1.50725,1.50715,1.50715,253700000.0
2009-12-03 18:54:00,1.50715,1.5072,1.5071,1.50715,356000001.0
2009-12-03 18:55:00,1.50715,1.5072,1.5071,1.50715,370700000.0
2009-12-03 18:56:00,1.50715,1.5073,1.50715,1.50725,356600000.0
2009-12-03 18:57:00,1.5072,1.5074,1.5072,1.5074,428800000.0
2009-12-03 18:58:00,1.5074,1.5074,1.50725,1.50735,219100000.0
2009-12-03 18:59:00,1.50735,1.50735,1.5073,1.5073,325899999.0
2009-12-03 19:00:00,1.5073,1.5074,1.50725,1.5073,485800000.0
2009-12-03 19:01:00,1.5073,1.5073,1.50725,1.50725,143500000.0
2009-12-03 19:02:00,1.50725,1.5073,1.50725,1.5073,43400000.0
2009-12-03 19:03:00,1.50725,1.50725,1.5072,1.5072,155200000.0
2009-12-03 19:04:00,1.50725,1.5073,1.5072,1.50725,569400000.0
2009-12-03 19:05:00,1.50725,1.50725,1.50725,1.50725,272000000.0
2009-12-03 19:06:00,1.50725,1.50725,1.50725,1.50725,255200000.0
2009-12-03 19:07:00,1.50725,1.50725,1.50725,1.50725,95200000.0
2009-12-03 19:08:00,1.50725,1.50725,1.50725,1.50725,396200000.0
2009-12-03 19:09:00,1.50725,1.50725,1.50725,1.50725,140000000.0
2009-12-03 19:10:00,1.50725,1.50725,1.50715,1.50715,67400000.0
2009-12-03 19:11:00,1.50715,1.50715,1.5071,1.5071,138400000.0
2009-12-03 19:12:00,1.5071,1.50715,1.50705,1.50715,193600000.0
2009-12-03 19:13:00,1.5071,1.5071,1.50695,1.50695,343700000.0
2009-12-03 19:14:00,1.507,1.50705,1.50695,1.50695,225400000.0
2009-12-03 19:15:00,1.50695,1.50695,1.5069,1.5069,96700000.0
2009-12-03 19:16:00,1.507,1.50705,1.50695,1.507,187100000.0
2009-12-03 19:17:00,1.507,1.50705,1.507,1.50705,234200000.0
2009-12-03 19:18:00,1.50705,1.50705,1.50695,1.507,175500000.0
2009-12-03 19:19:00,1.50705,1.50705,1.50695,1.50705,265200000.0
2009-12-03 19:20:00,1.5071,1.5073,1.5071,1.5072,281800000.0
2009-12-03 19:21:00,1.5072,1.50725,1.50715,1.5072,174600000.0
2009-12-03 19:22:00,1.50715,1.5072,1.5071,1.50715,257000000.0
2009-12-03 19:23:00,1.50715,1.50725,1.50715,1.5072,152100000.0
2009-12-03 19:24:00,1.5072,1.50725,1.50705,1.5071,165500000.0
2009-12-03 19:25:00,1.5071,1.50715,1.50705,1.5071,217000000.0
2009-12-03 19:26:00,1.5071,1.50715,1.5071,1.50715,332000000.0
2009-12-03 19:27:00,1.50715,1.50715,1.50705,1.50705,100600000.0
2009-12-03 19:28:00,1.50705,1.50715,1.50695,1.507,233200000.0
2009-12-03 19:29:00,1.507,1.5071,1.507,1.50705,88900000.0
2009-12-03 19:30:00,1.50705,1.50705,1.50705,1.50705,31400000.0
2009-12-03 19:31:00,1.50705,1.50705,1.50705,1.50705,54600000.0
2009-12-03 19:32:00,1.50705,1.5071,1.507,1.5071,134400000.0
2009-12-03 19:33:00,1.5071,1.50715,1.5071,1.5071,118000000.0
2009-12-03 19:34:00,1.5071,1.5071,1.50705,1.5071,177800000.0
2009-12-03 19:35:00,1.5071,1.5071,1.507,1.5071,129200000.0
2009-12-03 19:36:00,1.5071,1.5071,1.507,1.50705,203000000.0
2009-12-03 19:37:00,1.50705,1.5071,1.50705,1.5071,182400000.0
2009-12-03 19:38:00,1.50705,1.5071,1.50705,1.50705,318900000.0
2009-12-03 19:39:00,1.50705,1.50705,1.50705,1.50705,315500000.0
2009-12-03 19:40:00,1.50705,1.50705,1.50705,1.50705,108000000.0
2009-12-03 19:41:00,1.50705,1.50705,1.50705,1.50705,126400000.0
2009-12-03 19:42:00,1.507,1.507,1.5068,1.5068,130300000.0
2009-12-03 19:43:00,1.5068,1.50685,1.5068,1.50685,178100000.0
2009-12-03 19:44:00,1.50685,1.5069,1.50675,1.5068,56200000.0
2009-12-03 19:45:00,1.5068,1.50685,1.5068,1.50685,76100000.0
2009-12-03 19:46:00,1.50685,1.50685,1.50685,1.50685,9600000.0
2009-12-03 19:47:00,1.50685,1.507,1.5068,1.50695,202600000.0
2009-12-03 19:48:00,1.507,1.507,1.5069,1.50695,47100000.0
2009-12-03 19:49:00,1.50695,1.507,1.5069,1.50695,233700000.0
2009-12-03 19:50:00,1.507,1.507,1.50695,1.50695,35600000.0
2009-12-03 19:51:00,1.50695,1.507,1.5069,1.5069,145200000.0
2009-12-03 19:52:00,1.5069,1.5069,1.5068,1.5068,181000000.0
2009-12-03 19:53:00,1.5068,1.50685,1.5068,1.50685,116200000.0
2009-12-03 19:54:00,1.50685,1.50695,1.5068,1.50685,176400000.0
2009-12-03 19:55:00,1.50685,1.50685,1.50675,1.50685,248100000.0
2009-12-03 19:56:00,1.50685,1.5069,1.5068,1.50685,202200000.0
2009-12-03 19:57:00,1.50685,1.50685,1.5068,1.50685,99800000.0
2009-12-03 19:58:00,1.50685,1.50685,1.50675,1.50685,97300000.0
2009-12-03 19:59:00,1.50685,1.50685,1.50675,1.5068,128200000.0
2009-12-03 20:00:00,1.5068,1.50685,1.50675,1.50685,77400000.0
2009-12-03 20:01:00,1.50685,1.50685,1.50685,1.50685,57600000.0
2009-12-03 20:02:00,1.50685,1.50685,1.50675,1.5068,201500000.0
2009-12-03 20:03:00,1.5068,1.5068,1.5067,1.5068,176600000.0
2009-12-03 20:04:00,1.5068,1.5068,1.50665,1.5067,90000000.0
2009-12-03 20:05:00,1.5067,1.50675,1.50665,1.5067,212000000.0
2009-12-03 20:06:00,1.5067,1.50675,1.50665,1.50665,180300000.0
2009-12-03 20:07:00,1.50665,1.50665,1.5066,1.50665,68100000.0
2009-12-03 20:08:00,1.50665,1.50675,1.5066,1.50665,200600000.0
2009-12-03 20:09:00,1.50665,1.5067,1.50665,1.5067,245400000.0
2009-12-03 20:10:00,1.5067,1.5067,1.5067,1.5067,140800000.0
2009-12-03 20:11:00,1.5067,1.5067,1.5067,1.5067,25600000.0
2009-12-03 20:12:00,1.50665,1.5067,1.5066,1.50665,336700000.0
2009-12-03 20:13:00,1.50665,1.5067,1.5066,1.5067,145800000.0
2009-12-03 20:14:00,1.5067,1.5067,1.50665,1.50665,267900000.0
2009-12-03 20:15:00,1.50665,1.5067,1.50665,1.5067,91300000.0
2009-12-03 20:16:00,1.5067,1.50675,1.5066,1.50665,246999999.0
2009-12-03 20:17:00,1.50665,1.5067,1.5066,1.50665,160200000.0
2009-12-03 20:18:00,1.50665,1.50665,1.50665,1.50665,44800000.0
2009-12-03 20:19:00,1.50665,1.5067,1.5066,1.5067,309600000.0
2009-12-03 20:20:00,1.5067,1.5067,1.50665,1.50665,162100000.0
2009-12-03 20:21:00,1.50665,1.50685,1.50665,1.50675,311500000.0
2009-12-03 20:22:00,1.50675,1.50685,1.5067,1.5068,269000000.0
2009-12-03 20:23:00,1.5068,1.5069,1.50675,1.5068,386300000.0
2009-12-03 20:24:00,1.5068,1.5069,1.5068,1.5068,334200000.0
2009-12-03 20:25:00,1.5068,1.50685,1.5068,1.50685,527300000.0
2009-12-03 20:26:00,1.5068,1.50685,1.50675,1.50675,337599999.0
2009-12-03 20:27:00,1.5068,1.5068,1.5068,1.5068,96000000.0
2009-12-03 20:28:00,1.5068,1.50685,1.5068,1.5068,243200000.0
2009-12-03 20:29:00,1.5068,1.50685,1.5068,1.5068,369500000.0
2009-12-03 20:30:00,1.50685,1.5069,1.50685,1.50685,137400000.0
2009-12-03 20:31:00,1.5069,1.507,1.50685,1.50695,253000000.0
2009-12-03 20:32:00,1.50695,1.50695,1.50695,1.50695,34400000.0
2009-12-03 20:33:00,1.50695,1.50705,1.5069,1.50695,333300000.0
2009-12-03 20:34:00,1.50695,1.50715,1.50695,1.5071,141700000.0
2009-12-03 20:35:00,1.5071,1.5071,1.5071,1.5071,42400000.0
2009-12-03 20:36:00,1.507,1.50705,1.507,1.50705,247200000.0
2009-12-03 20:37:00,1.50705,1.50705,1.507,1.507,142400000.0
2009-12-03 20:38:00,1.507,1.5071,1.507,1.5071,317200000.0
2009-12-03 20:39:00,1.5071,1.50715,1.5071,1.5071,180000000.0
2009-12-03 20:40:00,1.50715,1.50715,1.5071,1.5071,237000000.0
2009-12-03 20:41:00,1.50715,1.50715,1.5071,1.50715,133000000.0
2009-12-03 20:42:00,1.50715,1.50725,1.50715,1.50725,246800000.0
2009-12-03 20:43:00,1.50725,1.5073,1.5072,1.50725,173200000.0
2009-12-03 20:44:00,1.5072,1.5073,1.5072,1.50725,170800000.0
2009-12-03 20:45:00,1.50725,1.50725,1.50725,1.50725,142400000.0
2009-12-03 20:46:00,1.5072,1.50725,1.5072,1.50725,206400000.0
2009-12-03 20:47:00,1.50725,1.5073,1.50715,1.5072,263000000.0
2009-12-03 20:48:00,1.5072,1.50725,1.5071,1.5072,295100000.0
2009-12-03 20:49:00,1.50725,1.50735,1.5072,1.50725,110600000.0
2009-12-03 20:50:00,1.5072,1.50725,1.5072,1.50725,232800000.0
2009-12-03 20:51:00,1.50725,1.50725,1.5072,1.5072,42600000.0
2009-12-03 20:52:00,1.5072,1.50725,1.5072,1.5072,358700000.0
2009-12-03 20:53:00,1.50715,1.50725,1.50715,1.50715,164200000.0
2009-12-03 20:54:00,1.50715,1.50725,1.50715,1.5072,182600000.0
2009-12-03 20:55:00,1.5072,1.5072,1.50715,1.50715,174600000.0
2009-12-03 20:56:00,1.50715,1.50715,1.50715,1.50715,190400000.0
2009-12-03 20:57:00,1.50715,1.50715,1.50715,1.50715,76900000.0
2009-12-03 20:58:00,1.50715,1.50715,1.50705,1.50705,91300000.0
2009-12-03 20:59:00,1.50705,1.5072,1.50705,1.50715,43600000.0
2009-12-03 21:00:00,1.5071,1.5071,1.507,1.507,154400000.0
2009-12-03 21:01:00,1.507,1.507,1.507,1.507,36000000.0
2009-12-03 21:02:00,1.507,1.5071,1.507,1.507,96200000.0
2009-12-03 21:03:00,1.507,1.507,1.50695,1.507,74800000.0
2009-12-03 21:04:00,1.507,1.507,1.50695,1.50695,139300000.0
2009-12-03 21:05:00,1.50695,1.507,1.5069,1.507,185900000.0
2009-12-03 21:06:00,1.507,1.507,1.5069,1.50695,115000000.0
2009-12-03 21:07:00,1.5069,1.507,1.5069,1.507,75400000.0
2009-12-03 21:08:00,1.507,1.507,1.50695,1.50695,50500000.0
2009-12-03 21:09:00,1.507,1.507,1.507,1.507,141200000.0
2009-12-03 21:10:00,1.507,1.50705,1.507,1.507,87700000.0
2009-12-03 21:11:00,1.507,1.50705,1.50695,1.507,126400000.0
2009-12-03 21:12:00,1.50705,1.5071,1.507,1.5071,163000000.0
2009-12-03 21:13:00,1.5071,1.50715,1.5071,1.50715,60400000.0
2009-12-03 21:14:00,1.50715,1.50715,1.50705,1.5071,61100000.0
2009-12-03 21:15:00,1.50715,1.50715,1.50705,1.50705,97600000.0
2009-12-03 21:16:00,1.50715,1.50715,1.50705,1.5071,86400000.0
2009-12-03 21:17:00,1.50705,1.5071,1.507,1.507,190400000.0
2009-12-03 21:18:00,1.507,1.507,1.50695,1.50695,126700000.0
2009-12-03 21:19:00,1.50695,1.507,1.50695,1.507,81000000.0
2009-12-03 21:20:00,1.507,1.507,1.50695,1.507,88900000.0
2009-12-03 21:21:00,1.507,1.507,1.507,1.507,7200000.0
2009-12-03 21:22:00,1.50695,1.50695,1.5069,1.50695,95900000.0
2009-12-03 21:23:00,1.5069,1.5069,1.5069,1.5069,38200000.0
2009-12-03 21:24:00,1.5069,1.50695,1.50685,1.50695,139600000.0
2009-12-03 21:25:00,1.50695,1.50695,1.50685,1.5069,111400000.0
2009-12-03 21:26:00,1.5069,1.50695,1.5069,1.50695,72000000.0
2009-12-03 21:27:00,1.50695,1.50695,1.50695,1.50695,80200000.0
2009-12-03 21:28:00,1.5069,1.507,1.5069,1.50695,81800000.0
2009-12-03 21:29:00,1.50695,1.507,1.5069,1.5069,70900000.0
2009-12-03 21:30:00,1.5069,1.507,1.5069,1.507,46000000.0
2009-12-03 21:31:00,1.50695,1.50695,1.50695,1.50695,8800000.0
2009-12-03 21:32:00,1.507,1.507,1.507,1.507,1600000.0
2009-12-03 21:33:00,1.507,1.507,1.50695,1.507,13700000.0
2009-12-03 21:34:00,1.507,1.50705,1.507,1.507,14400000.0
2009-12-03 21:35:00,1.50695,1.50705,1.50695,1.50705,130400000.0
2009-12-03 21:36:00,1.50705,1.5071,1.507,1.50705,70600000.0
2009-12-03 21:37:00,1.5071,1.50715,1.5071,1.5071,20800000.0
2009-12-03 21:38:00,1.50705,1.50715,1.507,1.50705,81000000.0
2009-12-03 21:39:00,1.50705,1.5071,1.507,1.507,79400000.0
2009-12-03 21:40:00,1.507,1.50705,1.50695,1.507,41600000.0
2009-12-03 21:41:00,1.507,1.507,1.50695,1.50695,93200000.0
2009-12-03 21:42:00,1.507,1.507,1.507,1.507,32800000.0
2009-12-03 21:43:00,1.507,1.50705,1.50695,1.50705,43200000.0
2009-12-03 21:44:00,1.50705,1.50705,1.50695,1.50705,162400000.0
2009-12-03 21:45:00,1.507,1.5071,1.507,1.50705,370900000.0
2009-12-03 21:46:00,1.507,1.5071,1.5069,1.50695,118200000.0
2009-12-03 21:47:00,1.50695,1.50695,1.50685,1.50685,126200000.0
2009-12-03 21:48:00,1.50685,1.50685,1.5068,1.50685,160300000.0
2009-12-03 21:49:00,1.50685,1.50685,1.50685,1.50685,83200000.0
2009-12-03 21:50:00,1.50685,1.50685,1.50685,1.50685,73600000.0
2009-12-03 21:51:00,1.50685,1.5069,1.50685,1.50685,80000000.0
2009-12-03 21:52:00,1.5068,1.5068,1.50675,1.50675,129400000.0
2009-12-03 21:53:00,1.50675,1.50675,1.5067,1.50675,194200000.0
2009-12-03 21:54:00,1.50675,1.5068,1.5067,1.5067,130400000.0
2009-12-03 21:55:00,1.50675,1.50685,1.50665,1.50685,269199999.0
2009-12-03 21:56:00,1.5069,1.50695,1.5069,1.50695,96000000.0
2009-12-03 21:57:00,1.5069,1.507,1.5069,1.507,142700000.0
2009-12-03 21:58:00,1.50705,1.50715,1.50705,1.50715,48000000.0
2009-12-03 21:59:00,1.50715,1.5072,1.50705,1.5071,271399999.0
2009-12-03 22:00:00,1.5071,1.5071,1.5071,1.5071,206400000.0
2009-12-03 22:01:00,1.50705,1.5071,1.50685,1.507,174300000.0
2009-12-03 22:02:00,1.507,1.507,1.50685,1.5069,157700000.0
2009-12-03 22:03:00,1.50685,1.5069,1.50685,1.5069,50600000.0
2009-12-03 22:04:00,1.5069,1.5069,1.5069,1.5069,48000000.0
2009-12-03 22:05:00,1.5069,1.5069,1.50685,1.50685,86200000.0
2009-12-03 22:06:00,1.50685,1.50695,1.50685,1.5069,173200000.0
2009-12-03 22:07:00,1.50685,1.50685,1.5068,1.5068,84700000.0
2009-12-03 22:08:00,1.5068,1.5068,1.5068,1.5068,46900000.0
2009-12-03 22:09:00,1.5068,1.5069,1.50675,1.5068,202199999.0
2009-12-03 22:10:00,1.50685,1.50695,1.5068,1.5069,147200000.0
2009-12-03 22:11:00,1.5069,1.507,1.50685,1.50685,73800000.0
2009-12-03 22:12:00,1.5069,1.5069,1.50685,1.50685,288800000.0
2009-12-03 22:13:00,1.50685,1.5069,1.5068,1.5068,313499999.0
2009-12-03 22:14:00,1.5068,1.50685,1.5068,1.50685,291799992.0
2009-12-03 22:15:00,1.50685,1.50685,1.5068,1.50685,153900000.0
2009-12-03 22:16:00,1.5069,1.50695,1.50685,1.50695,222700000.0
2009-12-03 22:17:00,1.50695,1.507,1.50685,1.50695,102700000.0
2009-12-03 22:18:00,1.50695,1.507,1.5069,1.5069,160400000.0
2009-12-03 22:19:00,1.50695,1.50695,1.50695,1.50695,8000000.0
2009-12-03 22:20:00,1.50695,1.507,1.50695,1.507,17400000.0
2009-12-03 22:21:00,1.507,1.507,1.50695,1.50695,21000000.0
2009-12-03 22:22:00,1.50695,1.5071,1.50695,1.5071,161899999.0
2009-12-03 22:23:00,1.5071,1.50715,1.507,1.507,222300000.0
2009-12-03 22:24:00,1.507,1.507,1.50695,1.50695,151500000.0
2009-12-03 22:25:00,1.507,1.50705,1.50695,1.50705,74700000.0
2009-12-03 22:26:00,1.50705,1.50705,1.5069,1.5069,50900000.0
2009-12-03 22:27:00,1.50695,1.50695,1.50695,1.50695,11000000.0
2009-12-03 22:28:00,1.5069,1.50695,1.5069,1.50695,114400000.0
2009-12-03 22:29:00,1.50695,1.50695,1.5069,1.5069,71200000.0
2009-12-03 22:30:00,1.50695,1.50705,1.50685,1.5069,285299999.0
2009-12-03 22:31:00,1.5069,1.5069,1.5069,1.5069,33800000.0
2009-12-03 22:32:00,1.5069,1.5069,1.5069,1.5069,34600000.0
2009-12-03 22:33:00,1.5069,1.5069,1.50685,1.5069,33200000.0
2009-12-03 22:34:00,1.5069,1.50695,1.5069,1.5069,113100000.0
2009-12-03 22:35:00,1.50695,1.50695,1.50695,1.50695,24300000.0
2009-12-03 22:36:00,1.50695,1.50695,1.50695,1.50695,28000000.0
2009-12-03 22:37:00,1.50695,1.507,1.50695,1.507,78500000.0
2009-12-03 22:38:00,1.50695,1.5071,1.50695,1.50705,61400000.0
2009-12-03 22:39:00,1.507,1.50705,1.50695,1.50695,105000000.0
2009-12-03 22:40:00,1.507,1.507,1.507,1.507,86400000.0
2009-12-03 22:41:00,1.507,1.50715,1.507,1.50715,327700000.0
2009-12-03 22:42:00,1.50715,1.50715,1.50705,1.50715,196700000.0
2009-12-03 22:43:00,1.5072,1.5072,1.50715,1.50715,34500000.0
2009-12-03 22:44:00,1.50715,1.50715,1.50715,1.50715,235800000.0
2009-12-03 22:45:00,1.50715,1.50715,1.50705,1.50715,264500000.0
2009-12-03 22:46:00,1.50715,1.50715,1.5071,1.50715,191600002.0
2009-12-03 22:47:00,1.5071,1.50715,1.50705,1.5071,191399999.0
2009-12-03 22:48:00,1.5071,1.5071,1.50695,1.50705,454500001.0
2009-12-03 22:49:00,1.50705,1.50705,1.50685,1.507,282900000.0
2009-12-03 22:50:00,1.507,1.50705,1.50695,1.507,406100001.0
2009-12-03 22:51:00,1.507,1.50705,1.50695,1.507,395800000.0
2009-12-03 22:52:00,1.507,1.507,1.50695,1.507,190800000.0
2009-12-03 22:53:00,1.507,1.507,1.50685,1.50685,108100000.0
2009-12-03 22:54:00,1.50685,1.5069,1.50685,1.50685,70600000.0
2009-12-03 22:55:00,1.50685,1.5069,1.50685,1.5069,158300001.0
2009-12-03 22:56:00,1.50695,1.50705,1.50695,1.50695,151800000.0
2009-12-03 22:57:00,1.50695,1.5072,1.50695,1.50715,165400000.0
2009-12-03 22:58:00,1.50715,1.5072,1.5071,1.5072,156100000.0
2009-12-03 22:59:00,1.5072,1.50725,1.5071,1.5072,189700000.0
2009-12-03 23:00:00,1.5072,1.5072,1.5071,1.5071,90400000.0
2009-12-03 23:01:00,1.5071,1.5072,1.507,1.5071,53600000.0
2009-12-03 23:02:00,1.5071,1.50715,1.5071,1.50715,61300000.0
2009-12-03 23:03:00,1.50715,1.5072,1.50715,1.50715,32900000.0
2009-12-03 23:04:00,1.50715,1.5073,1.50715,1.5072,64600000.0
2009-12-03 23:05:00,1.5072,1.50725,1.5071,1.50715,45800000.0
2009-12-03 23:06:00,1.50715,1.50715,1.507,1.507,81100000.0
2009-12-03 23:07:00,1.507,1.5071,1.50685,1.50685,35200000.0
2009-12-03 23:08:00,1.50685,1.50695,1.50685,1.50695,63000000.0
2009-12-03 23:09:00,1.5069,1.50695,1.50685,1.5069,49000000.0
2009-12-03 23:10:00,1.5069,1.5071,1.5069,1.5069,93000000.0
2009-12-03 23:11:00,1.5069,1.50695,1.5069,1.5069,51900000.0
2009-12-03 23:12:00,1.5069,1.50705,1.5069,1.50705,53100000.0
2009-12-03 23:13:00,1.507,1.50705,1.507,1.507,64400000.0
2009-12-03 23:14:00,1.507,1.5071,1.507,1.507,113800000.0
2009-12-03 23:15:00,1.507,1.507,1.50685,1.5069,213100000.0
2009-12-03 23:16:00,1.5069,1.50705,1.5069,1.507,98100000.0
2009-12-03 23:17:00,1.50695,1.5071,1.5069,1.50695,127600000.0
2009-12-03 23:18:00,1.5069,1.50705,1.5069,1.507,92400000.0
2009-12-03 23:19:00,1.50695,1.507,1.50695,1.507,43800000.0
2009-12-03 23:20:00,1.507,1.507,1.507,1.507,13000000.0
2009-12-03 23:21:00,1.507,1.507,1.507,1.507,12000000.0
2009-12-03 23:22:00,1.507,1.507,1.507,1.507,83000000.0
2009-12-03 23:23:00,1.507,1.507,1.507,1.507,20500000.0
2009-12-03 23:24:00,1.507,1.507,1.507,1.507,15000000.0
2009-12-03 23:25:00,1.507,1.507,1.507,1.507,40300000.0
2009-12-03 23:26:00,1.507,1.507,1.50695,1.507,154700000.0
2009-12-03 23:27:00,1.507,1.50715,1.507,1.50715,48000000.0
2009-12-03 23:28:00,1.50715,1.5073,1.50715,1.5072,28400000.0
2009-12-03 23:29:00,1.5072,1.5072,1.5072,1.5072,65300000.0
2009-12-03 23:30:00,1.5072,1.5072,1.5072,1.5072,27200000.0
2009-12-03 23:31:00,1.5072,1.5072,1.5069,1.50695,94900000.0
2009-12-03 23:32:00,1.50695,1.507,1.5069,1.50695,57100000.0
2009-12-03 23:33:00,1.50695,1.50695,1.50695,1.50695,22200000.0
2009-12-03 23:34:00,1.50695,1.507,1.50685,1.5069,76500000.0
2009-12-03 23:35:00,1.5069,1.5069,1.5069,1.5069,34800000.0
2009-12-03 23:36:00,1.5069,1.507,1.50685,1.50695,100000000.0
2009-12-03 23:37:00,1.50695,1.50705,1.5069,1.50705,67300000.0
2009-12-03 23:38:00,1.50705,1.50705,1.507,1.507,8200000.0
2009-12-03 23:39:00,1.507,1.5072,1.50695,1.5071,187300000.0
2009-12-03 23:40:00,1.5071,1.5071,1.5069,1.507,158300000.0
2009-12-03 23:41:00,1.50705,1.5071,1.50685,1.50685,161900000.0
2009-12-03 23:42:00,1.50685,1.5071,1.50685,1.50695,99400000.0
2009-12-03 23:43:00,1.5069,1.50695,1.50685,1.5069,167600000.0
2009-12-03 23:44:00,1.5069,1.507,1.50685,1.50695,64800000.0
2009-12-03 23:45:00,1.50695,1.50705,1.50685,1.5069,179000000.0
2009-12-03 23:46:00,1.5069,1.50695,1.5068,1.50685,164900000.0
2009-12-03 23:47:00,1.50685,1.5071,1.50685,1.50705,88200000.0
2009-12-03 23:48:00,1.50705,1.5073,1.50705,1.50715,55900000.0
2009-12-03 23:49:00,1.5072,1.5072,1.5069,1.50705,67800000.0
2009-12-03 23:50:00,1.50705,1.50705,1.50695,1.507,137700000.0
2009-12-03 23:51:00,1.507,1.50705,1.507,1.507,77700000.0
2009-12-03 23:52:00,1.507,1.5071,1.507,1.50705,54000000.0
2009-12-03 23:53:00,1.50705,1.5071,1.507,1.507,102000000.0
2009-12-03 23:54:00,1.507,1.5073,1.507,1.5071,120500000.0
2009-12-03 23:55:00,1.5071,1.5071,1.50705,1.5071,125500000.0
2009-12-03 23:56:00,1.50715,1.50715,1.50695,1.50705,70500000.0
2009-12-03 23:57:00,1.50705,1.50715,1.507,1.5071,52900000.0
2009-12-03 23:58:00,1.50715,1.5072,1.5071,1.50715,33300000.0
2009-12-03 23:59:00,1.5071,1.50715,1.5067,1.5068,20000000.0
2009-12-04 00:00:00,1.5068,1.5072,1.50675,1.50715,41600000.0
2009-12-04 00:01:00,1.5072,1.5074,1.50665,1.5067,37500000.0
2009-12-04 00:02:00,1.5067,1.50705,1.50665,1.50705,53300000.0
2009-12-04 00:03:00,1.50705,1.50715,1.50665,1.5067,71200000.0
2009-12-04 00:04:00,1.5067,1.50675,1.50665,1.50675,65700000.0
2009-12-04 00:05:00,1.50675,1.50695,1.50665,1.5069,81400000.0
2009-12-04 00:06:00,1.50685,1.5069,1.50685,1.5069,19500000.0
2009-12-04 00:07:00,1.5069,1.50695,1.5068,1.5068,30000000.0
2009-12-04 00:08:00,1.5069,1.507,1.5068,1.507,61300000.0
2009-12-04 00:09:00,1.50695,1.50705,1.5068,1.5068,93500000.0
2009-12-04 00:10:00,1.50695,1.50695,1.50675,1.5069,24800000.0
2009-12-04 00:11:00,1.50685,1.5069,1.50675,1.5068,32600000.0
2009-12-04 00:12:00,1.5068,1.5069,1.50675,1.5068,45600000.0
2009-12-04 00:13:00,1.5069,1.5069,1.50675,1.50685,63400000.0
2009-12-04 00:14:00,1.5069,1.5069,1.50675,1.5068,31100000.0
2009-12-04 00:15:00,1.5068,1.5068,1.50675,1.50675,23600000.0
2009-12-04 00:16:00,1.5068,1.5068,1.50675,1.5068,10200000.0
2009-12-04 00:17:00,1.5068,1.50685,1.50675,1.5068,84500000.0
2009-12-04 00:18:00,1.5068,1.50685,1.5068,1.50685,14300000.0
2009-12-04 00:19:00,1.50685,1.5069,1.50675,1.50675,42600000.0
2009-12-04 00:20:00,1.50685,1.507,1.50675,1.50685,48900000.0
2009-12-04 00:21:00,1.50685,1.507,1.50665,1.50685,52500000.0
2009-12-04 00:22:00,1.50685,1.50685,1.50665,1.5067,13700000.0
2009-12-04 00:23:00,1.50675,1.50685,1.50675,1.5068,8500000.0
2009-12-04 00:24:00,1.50685,1.507,1.50675,1.50685,69300000.0
2009-12-04 00:25:00,1.50685,1.50685,1.5068,1.5068,6500000.0
2009-12-04 00:26:00,1.50685,1.50685,1.50685,1.50685,5000000.0
2009-12-04 00:27:00,1.5066,1.50678,1.50653,1.50653,74900000.0
2009-12-04 00:28:00,1.50685,1.50685,1.5068,1.5068,10300000.0
2009-12-04 00:29:00,1.50675,1.5069,1.50665,1.5067,75300000.0
2009-12-04 00:30:00,1.5067,1.50675,1.50665,1.50675,82820000.0
2009-12-04 00:31:00,1.5067,1.5068,1.5067,1.50675,24000000.0
2009-12-04 00:32:00,1.50675,1.50715,1.50675,1.50705,142900000.0
2009-12-04 00:33:00,1.507,1.5071,1.5068,1.5069,84700000.0
2009-12-04 00:34:00,1.50695,1.50715,1.50675,1.50715,66100000.0
2009-12-04 00:35:00,1.5071,1.5071,1.50685,1.50685,52200000.0
2009-12-04 00:36:00,1.5069,1.50695,1.5069,1.5069,13000000.0
2009-12-04 00:37:00,1.5069,1.5069,1.50685,1.50685,43400000.0
2009-12-04 00:38:00,1.50685,1.5069,1.50685,1.5069,33200000.0
2009-12-04 00:39:00,1.50685,1.5069,1.50685,1.5069,70800000.0
2009-12-04 00:40:00,1.5069,1.5069,1.50685,1.50685,83500000.0
2009-12-04 00:41:00,1.50685,1.50685,1.50685,1.50685,87200000.0
2009-12-04 00:42:00,1.50685,1.5069,1.50685,1.50685,72200000.0
2009-12-04 00:43:00,1.50685,1.5069,1.50685,1.50685,64700000.0
2009-12-04 00:44:00,1.50685,1.5069,1.50685,1.50685,69200000.0
2009-12-04 00:45:00,1.5069,1.5069,1.50685,1.5069,9400000.0
2009-12-04 00:46:00,1.5069,1.5069,1.50685,1.5069,26900000.0
2009-12-04 00:47:00,1.5069,1.50705,1.50685,1.50685,31700000.0
2009-12-04 00:48:00,1.50685,1.507,1.50685,1.507,9100000.0
2009-12-04 00:49:00,1.507,1.507,1.50695,1.507,19900000.0
2009-12-04 00:50:00,1.507,1.507,1.50685,1.50685,36600000.0
2009-12-04 00:51:00,1.50685,1.5069,1.50685,1.50685,52900000.0
2009-12-04 00:52:00,1.50685,1.50685,1.50685,1.50685,25700000.0
2009-12-04 00:53:00,1.50685,1.50685,1.5068,1.50685,37400000.0
2009-12-04 00:54:00,1.5068,1.5069,1.5068,1.50685,91900000.0
2009-12-04 00:55:00,1.50685,1.5069,1.50685,1.5069,21400000.0
2009-12-04 00:56:00,1.50695,1.50715,1.5068,1.50695,34100000.0
2009-12-04 00:57:00,1.5069,1.5069,1.50675,1.5069,38100000.0
2009-12-04 00:58:00,1.50685,1.5069,1.5068,1.50685,41200000.0
2009-12-04 00:59:00,1.5069,1.50695,1.50685,1.5069,12000000.0
2009-12-04 01:00:00,1.5069,1.5069,1.5068,1.5068,54000000.0
2009-12-04 01:01:00,1.50685,1.50685,1.5068,1.5068,70000000.0
2009-12-04 01:02:00,1.5068,1.50685,1.5068,1.5068,45500000.0
2009-12-04 01:03:00,1.5068,1.5068,1.50675,1.50675,36300000.0
2009-12-04 01:04:00,1.50675,1.50675,1.5067,1.5067,50100000.0
2009-12-04 01:05:00,1.50675,1.50675,1.50675,1.50675,7400000.0
2009-12-04 01:06:00,1.50675,1.50675,1.50675,1.50675,29300000.0
2009-12-04 01:07:00,1.50675,1.50675,1.50675,1.50675,27000000.0
2009-12-04 01:08:00,1.50675,1.50675,1.50675,1.50675,11000000.0
2009-12-04 01:09:00,1.50675,1.50675,1.50675,1.50675,2700000.0
2009-12-04 01:10:00,1.50675,1.50695,1.50675,1.50695,42100000.0
2009-12-04 01:11:00,1.50695,1.50695,1.5068,1.5068,170300000.0
2009-12-04 01:12:00,1.5068,1.50685,1.50675,1.5068,288400000.0
2009-12-04 01:13:00,1.5068,1.5069,1.5068,1.50685,148600000.0
2009-12-04 01:14:00,1.5069,1.5069,1.50685,1.50685,18300000.0
2009-12-04 01:15:00,1.50685,1.5069,1.5068,1.5068,104100000.0
2009-12-04 01:16:00,1.5068,1.50685,1.5068,1.5068,170400000.0
2009-12-04 01:17:00,1.50685,1.50685,1.50685,1.50685,85700000.0
2009-12-04 01:18:00,1.50685,1.50685,1.50685,1.50685,61000000.0
2009-12-04 01:19:00,1.50685,1.50685,1.5068,1.5068,135200000.0
2009-12-04 01:20:00,1.50685,1.50685,1.5067,1.5067,164600000.0
2009-12-04 01:21:00,1.5067,1.5067,1.5066,1.5067,174800000.0
2009-12-04 01:22:00,1.50665,1.50665,1.50665,1.50665,1000000.0
2009-12-04 01:23:00,1.50665,1.5067,1.5062,1.5067,287100002.0
2009-12-04 01:24:00,1.50665,1.50675,1.50665,1.50675,15400000.0
2009-12-04 01:25:00,1.50675,1.50675,1.5066,1.50665,102200000.0
2009-12-04 01:26:00,1.50665,1.5067,1.50645,1.50645,317300000.0
2009-12-04 01:27:00,1.50645,1.5065,1.50645,1.5065,47400000.0
2009-12-04 01:28:00,1.5065,1.5065,1.5065,1.5065,7000000.0
2009-12-04 01:29:00,1.5065,1.5065,1.5065,1.5065,11000000.0
2009-12-04 01:30:00,1.5065,1.5065,1.5065,1.5065,10000000.0
2009-12-04 01:31:00,1.5065,1.5065,1.5065,1.5065,2000000.0
2009-12-04 01:32:00,1.5065,1.5065,1.50645,1.50645,28300000.0
2009-12-04 01:33:00,1.5065,1.5065,1.5065,1.5065,8000000.0
2009-12-04 01:34:00,1.5065,1.5065,1.5065,1.5065,1000000.0
2009-12-04 01:35:00,1.5065,1.5065,1.5064,1.5065,8600000.0
2009-12-04 01:36:00,1.5065,1.5065,1.5065,1.5065,4000000.0
2009-12-04 01:37:00,1.5063,1.50635,1.50618,1.50622,55900000.0
2009-12-04 01:38:00,1.5065,1.5065,1.5065,1.5065,4000000.0
2009-12-04 01:39:00,1.5065,1.50655,1.5065,1.50655,34700000.0
2009-12-04 01:40:00,1.50655,1.50655,1.5065,1.5065,35000000.0
2009-12-04 01:41:00,1.5065,1.5065,1.5065,1.5065,13000000.0
2009-12-04 01:42:00,1.5065,1.5065,1.5065,1.5065,9000000.0
2009-12-04 01:43:00,1.5065,1.5065,1.50615,1.50625,618699998.0
2009-12-04 01:44:00,1.5062,1.50635,1.5062,1.50635,105299998.0
2009-12-04 01:45:00,1.5063,1.50645,1.5063,1.50635,46300000.0
2009-12-04 01:46:00,1.5063,1.5065,1.5063,1.5064,78100000.0
2009-12-04 01:47:00,1.5063,1.5065,1.5063,1.5063,123300000.0
2009-12-04 01:48:00,1.5063,1.5063,1.5063,1.5063,3000000.0
2009-12-04 01:49:00,1.50635,1.5064,1.5063,1.50635,21000000.0
2009-12-04 01:50:00,1.50635,1.50645,1.50635,1.50645,38000000.0
2009-12-04 01:51:00,1.50645,1.50645,1.5063,1.5063,16000000.0
2009-12-04 01:52:00,1.50635,1.50635,1.5063,1.50635,59500000.0
2009-12-04 01:53:00,1.50635,1.50635,1.5063,1.5063,13000000.0
2009-12-04 01:54:00,1.5063,1.5064,1.50625,1.5064,72300000.0
2009-12-04 01:55:00,1.5064,1.50645,1.5063,1.50635,78600000.0
2009-12-04 01:56:00,1.50635,1.50635,1.5063,1.50635,30500000.0
2009-12-04 01:57:00,1.50635,1.5064,1.50635,1.50635,21000000.0
2009-12-04 01:58:00,1.50635,1.5064,1.50625,1.50625,149499999.0
2009-12-04 01:59:00,1.50625,1.50625,1.50625,1.50625,86500000.0
2009-12-04 02:00:00,1.50625,1.5063,1.5062,1.5063,285200000.0
2009-12-04 02:01:00,1.50635,1.5064,1.50635,1.50635,127100000.0
2009-12-04 02:02:00,1.50635,1.50635,1.5063,1.50635,107100000.0
2009-12-04 02:03:00,1.50635,1.5064,1.50635,1.50635,152500000.0
2009-12-04 02:04:00,1.50635,1.50635,1.50635,1.50635,71800000.0
2009-12-04 02:05:00,1.50635,1.50635,1.50635,1.50635,268400000.0
2009-12-04 02:06:00,1.50635,1.50635,1.5063,1.5063,76800000.0
2009-12-04 02:07:00,1.5063,1.5063,1.5062,1.5063,66800000.0
2009-12-04 02:08:00,1.5063,1.50635,1.5062,1.5063,160200000.0
2009-12-04 02:09:00,1.50635,1.5064,1.50625,1.50635,98900000.0
2009-12-04 02:10:00,1.50635,1.5064,1.50635,1.5064,19200000.0
2009-12-04 02:11:00,1.5064,1.5064,1.50625,1.50635,109300000.0
2009-12-04 02:12:00,1.50635,1.50635,1.5062,1.50625,81800000.0
2009-12-04 02:13:00,1.5062,1.50625,1.5062,1.50625,182400000.0
2009-12-04 02:14:00,1.50625,1.50625,1.5062,1.5062,287100000.0
2009-12-04 02:15:00,1.5062,1.50635,1.5062,1.50625,252300000.0
2009-12-04 02:16:00,1.5063,1.5063,1.5062,1.5063,160200000.0
2009-12-04 02:17:00,1.5063,1.5063,1.5062,1.5063,233800002.0
2009-12-04 02:18:00,1.5063,1.5063,1.5062,1.50625,490000000.0
2009-12-04 02:19:00,1.50625,1.50625,1.5062,1.5062,127799999.0
2009-12-04 02:20:00,1.5062,1.50625,1.5061,1.50615,215500001.0
2009-12-04 02:21:00,1.5061,1.50615,1.5061,1.50615,639400001.0
2009-12-04 02:22:00,1.50615,1.50615,1.5061,1.50615,392200001.0
2009-12-04 02:23:00,1.5061,1.50615,1.5061,1.50615,144500001.0
2009-12-04 02:24:00,1.5062,1.5062,1.5061,1.50615,389300000.0
2009-12-04 02:25:00,1.5062,1.50635,1.5061,1.5061,820300001.0
2009-12-04 02:26:00,1.5062,1.5062,1.50615,1.5062,172500003.0
2009-12-04 02:27:00,1.5062,1.5062,1.5062,1.5062,8700000.0
2009-12-04 02:28:00,1.5062,1.5063,1.50615,1.50615,252600008.0
2009-12-04 02:29:00,1.5062,1.5063,1.5062,1.50625,160800000.0
2009-12-04 02:30:00,1.50625,1.5063,1.5062,1.5062,95200000.0
2009-12-04 02:31:00,1.50625,1.50635,1.5062,1.5062,255800003.0
2009-12-04 02:32:00,1.50625,1.50625,1.5062,1.5062,179400000.0
2009-12-04 02:33:00,1.50625,1.5063,1.5062,1.5062,153300000.0
2009-12-04 02:34:00,1.50625,1.50625,1.5061,1.50615,360100002.0
2009-12-04 02:35:00,1.50615,1.5062,1.5061,1.5062,184100000.0
2009-12-04 02:36:00,1.50615,1.50625,1.5061,1.50615,215500000.0
2009-12-04 02:37:00,1.5062,1.50625,1.5061,1.5062,269200000.0
2009-12-04 02:38:00,1.5062,1.50625,1.50615,1.50625,195200000.0
2009-12-04 02:39:00,1.50625,1.50625,1.5062,1.5062,110900000.0
2009-12-04 02:40:00,1.50625,1.50625,1.50625,1.50625,1600000.0
2009-12-04 02:41:00,1.50625,1.50625,1.50615,1.5062,112700000.0
2009-12-04 02:42:00,1.5062,1.5062,1.5062,1.5062,9600000.0
2009-12-04 02:43:00,1.5062,1.50625,1.5061,1.5062,115000000.0
2009-12-04 02:44:00,1.5062,1.50625,1.5061,1.5061,283399999.0
2009-12-04 02:45:00,1.50615,1.5062,1.5061,1.50615,300499998.0
2009-12-04 02:46:00,1.50615,1.5062,1.5061,1.50615,442000002.0
2009-12-04 02:47:00,1.50615,1.5062,1.5061,1.5061,562400000.0
2009-12-04 02:48:00,1.50615,1.5062,1.5061,1.50615,383899996.0
2009-12-04 02:49:00,1.50615,1.50615,1.5061,1.5061,208299998.0
2009-12-04 02:50:00,1.50615,1.50615,1.5061,1.50615,62400000.0
2009-12-04 02:51:00,1.5061,1.50615,1.5061,1.50615,29100000.0
2009-12-04 02:52:00,1.50615,1.50615,1.50605,1.50615,89900000.0
2009-12-04 02:53:00,1.5061,1.50615,1.506,1.50615,170099999.0
2009-12-04 02:54:00,1.50615,1.50615,1.5061,1.50615,51500000.0
2009-12-04 02:55:00,1.5061,1.50625,1.5061,1.50615,214600000.0
2009-12-04 02:56:00,1.5062,1.5062,1.50615,1.5062,52100000.0
2009-12-04 02:57:00,1.5062,1.50625,1.50615,1.50625,76600000.0
2009-12-04 02:58:00,1.5062,1.50625,1.5061,1.50625,56200000.0
2009-12-04 02:59:00,1.50625,1.50625,1.5062,1.50625,57400000.0
2009-12-04 03:00:00,1.50625,1.50625,1.50615,1.50615,155800000.0
2009-12-04 03:01:00,1.5062,1.5062,1.50615,1.50615,157200000.0
2009-12-04 03:02:00,1.50615,1.50615,1.5061,1.50615,147800000.0
2009-12-04 03:03:00,1.50615,1.50625,1.50615,1.5062,111300000.0
2009-12-04 03:04:00,1.5062,1.5062,1.5061,1.50615,254200000.0
2009-12-04 03:05:00,1.50615,1.50615,1.5061,1.50615,240300000.0
2009-12-04 03:06:00,1.50615,1.50625,1.50605,1.5061,248300000.0
2009-12-04 03:07:00,1.5061,1.50615,1.50605,1.50615,360900000.0
2009-12-04 03:08:00,1.50615,1.50615,1.5061,1.50615,77100000.0
2009-12-04 03:09:00,1.50615,1.5062,1.50615,1.5062,49300000.0
2009-12-04 03:10:00,1.50615,1.5062,1.50615,1.5062,113200000.0
2009-12-04 03:11:00,1.5062,1.5062,1.50605,1.50605,117300000.0
2009-12-04 03:12:00,1.5061,1.5062,1.50605,1.5062,168200000.0
2009-12-04 03:13:00,1.50615,1.5062,1.50605,1.50615,127700000.0
2009-12-04 03:14:00,1.50615,1.50615,1.5061,1.50615,110400000.0
2009-12-04 03:15:00,1.50615,1.50615,1.5061,1.50615,160500000.0
2009-12-04 03:16:00,1.50615,1.50615,1.5061,1.5061,113500000.0
2009-12-04 03:17:00,1.5061,1.50615,1.5061,1.50615,104000000.0
2009-12-04 03:18:00,1.50615,1.50615,1.50615,1.50615,78100000.0
2009-12-04 03:19:00,1.50615,1.50615,1.50615,1.50615,148300000.0
2009-12-04 03:20:00,1.50615,1.5062,1.5061,1.50615,348500000.0
2009-12-04 03:21:00,1.50615,1.5062,1.50615,1.50615,368500000.0
2009-12-04 03:22:00,1.50615,1.5062,1.5061,1.50615,160500001.0
2009-12-04 03:23:00,1.50615,1.5062,1.50615,1.5062,289600000.0
2009-12-04 03:24:00,1.5062,1.50625,1.50615,1.50615,109600000.0
2009-12-04 03:25:00,1.50615,1.5062,1.5061,1.50615,221900001.0
2009-12-04 03:26:00,1.50615,1.5062,1.50615,1.5062,126300000.0
2009-12-04 03:27:00,1.5062,1.50625,1.50615,1.5062,280400000.0
2009-12-04 03:28:00,1.5062,1.5062,1.50615,1.5062,307900000.0
2009-12-04 03:29:00,1.5062,1.5062,1.50615,1.5062,154100000.0
2009-12-04 03:30:00,1.5062,1.5062,1.50615,1.50615,187800000.0
2009-12-04 03:31:00,1.50615,1.50615,1.50615,1.50615,187100000.0
2009-12-04 03:32:00,1.50615,1.5062,1.50615,1.50615,66300000.0
2009-12-04 03:33:00,1.50615,1.50615,1.50615,1.50615,100500000.0
2009-12-04 03:34:00,1.50615,1.50625,1.50615,1.50625,22200000.0
2009-12-04 03:35:00,1.50625,1.50625,1.5062,1.50625,24900000.0
2009-12-04 03:36:00,1.50625,1.50635,1.50615,1.50635,60200000.0
2009-12-04 03:37:00,1.50635,1.5064,1.5063,1.5064,115500000.0
2009-12-04 03:38:00,1.5064,1.5064,1.50635,1.50635,30700000.0
2009-12-04 03:39:00,1.50635,1.50645,1.50635,1.5064,248800000.0
2009-12-04 03:40:00,1.5064,1.5064,1.50635,1.50635,35200000.0
2009-12-04 03:41:00,1.50635,1.50635,1.5063,1.50635,59600000.0
2009-12-04 03:42:00,1.50635,1.50635,1.50625,1.50635,63800000.0
2009-12-04 03:43:00,1.50635,1.50635,1.50635,1.50635,71000000.0
2009-12-04 03:44:00,1.50635,1.5064,1.50635,1.50635,83300000.0
2009-12-04 03:45:00,1.50635,1.50635,1.50635,1.50635,40000000.0
2009-12-04 03:46:00,1.50635,1.5064,1.50635,1.50635,107000000.0
2009-12-04 03:47:00,1.50635,1.50645,1.5063,1.5063,89700000.0
2009-12-04 03:48:00,1.50635,1.5064,1.5063,1.5064,35600000.0
2009-12-04 03:49:00,1.5064,1.5064,1.50635,1.5064,12800000.0
2009-12-04 03:50:00,1.50635,1.50645,1.5063,1.5064,98600000.0
2009-12-04 03:51:00,1.5064,1.5064,1.50635,1.5064,166600000.0
2009-12-04 03:52:00,1.5064,1.50645,1.50635,1.5064,185200000.0
2009-12-04 03:53:00,1.5064,1.50645,1.50635,1.50645,30900000.0
2009-12-04 03:54:00,1.5064,1.5065,1.5064,1.5064,72400000.0
2009-12-04 03:55:00,1.5064,1.5064,1.5064,1.5064,38500000.0
2009-12-04 03:56:00,1.5064,1.5064,1.50635,1.5064,50400000.0
2009-12-04 03:57:00,1.5064,1.5064,1.50635,1.5064,48200000.0
2009-12-04 03:58:00,1.5064,1.5064,1.50635,1.50635,39100000.0
2009-12-04 03:59:00,1.50635,1.5064,1.50635,1.5064,73300000.0
2009-12-04 04:00:00,1.5064,1.50645,1.5064,1.5064,24400000.0
2009-12-04 04:01:00,1.50635,1.50645,1.50635,1.5064,78300000.0
2009-12-04 04:02:00,1.5064,1.50645,1.5064,1.50645,22300000.0
2009-12-04 04:03:00,1.5065,1.5065,1.5063,1.5063,40100000.0
2009-12-04 04:04:00,1.50635,1.50635,1.5063,1.50635,50000000.0
2009-12-04 04:05:00,1.50635,1.50635,1.50635,1.50635,12800000.0
2009-12-04 04:06:00,1.50635,1.5064,1.50635,1.50635,48500000.0
2009-12-04 04:07:00,1.50635,1.50635,1.50635,1.50635,43400000.0
2009-12-04 04:08:00,1.50635,1.50645,1.50635,1.50645,61900000.0
2009-12-04 04:09:00,1.50645,1.50645,1.50645,1.50645,32400000.0
2009-12-04 04:10:00,1.50645,1.50645,1.5064,1.50645,37600000.0
2009-12-04 04:11:00,1.50645,1.50645,1.5064,1.50645,16700000.0
2009-12-04 04:12:00,1.50645,1.5065,1.5064,1.5065,28700000.0
2009-12-04 04:13:00,1.5065,1.5065,1.5064,1.50645,69400000.0
2009-12-04 04:14:00,1.50645,1.5065,1.5064,1.5064,45700000.0
2009-12-04 04:15:00,1.50645,1.50645,1.50635,1.5064,24600000.0
2009-12-04 04:16:00,1.5064,1.50645,1.50635,1.5064,69300000.0
2009-12-04 04:17:00,1.5064,1.5064,1.5064,1.5064,25700000.0
2009-12-04 04:18:00,1.5064,1.50645,1.50635,1.50635,34000000.0
2009-12-04 04:19:00,1.50635,1.50635,1.50635,1.50635,17800000.0
2009-12-04 04:20:00,1.50635,1.50635,1.5063,1.5063,50900000.0
2009-12-04 04:21:00,1.50635,1.50635,1.50625,1.50635,63400000.0
2009-12-04 04:22:00,1.50635,1.50635,1.50635,1.50635,16200000.0
2009-12-04 04:23:00,1.50635,1.5064,1.5063,1.5064,33100000.0
2009-12-04 04:24:00,1.5064,1.5064,1.5063,1.50635,101500000.0
2009-12-04 04:25:00,1.5064,1.5064,1.5064,1.5064,41700000.0
2009-12-04 04:26:00,1.5064,1.5065,1.5064,1.50645,120600000.0
2009-12-04 04:27:00,1.50645,1.50655,1.5064,1.50645,266200000.0
2009-12-04 04:28:00,1.50645,1.50645,1.5064,1.50645,18000000.0
2009-12-04 04:29:00,1.50645,1.50645,1.5063,1.5064,110500000.0
2009-12-04 04:30:00,1.5064,1.5064,1.5063,1.5064,114500000.0
2009-12-04 04:31:00,1.5064,1.5064,1.50635,1.50635,42500000.0
2009-12-04 04:32:00,1.50635,1.50635,1.5063,1.50635,84900000.0
2009-12-04 04:33:00,1.50635,1.50635,1.50635,1.50635,60500000.0
2009-12-04 04:34:00,1.50635,1.5064,1.50635,1.5064,49000000.0
2009-12-04 04:35:00,1.5064,1.50645,1.5064,1.50645,68500000.0
2009-12-04 04:36:00,1.50645,1.5065,1.5064,1.5064,121500000.0
2009-12-04 04:37:00,1.5064,1.5065,1.5064,1.50645,161700002.0
2009-12-04 04:38:00,1.50645,1.5065,1.50645,1.5065,49600002.0
2009-12-04 04:39:00,1.50645,1.5065,1.50645,1.5065,109200000.0
2009-12-04 04:40:00,1.5065,1.5065,1.5065,1.5065,6000000.0
2009-12-04 04:41:00,1.5065,1.5066,1.5065,1.5066,49600000.0
2009-12-04 04:42:00,1.5066,1.5066,1.50645,1.50645,72800004.0
2009-12-04 04:43:00,1.50645,1.50645,1.50645,1.50645,18300000.0
2009-12-04 04:44:00,1.50645,1.5065,1.50645,1.50645,126300000.0
2009-12-04 04:45:00,1.50645,1.5065,1.50645,1.50645,62600000.0
2009-12-04 04:46:00,1.50645,1.50655,1.50645,1.5065,42700000.0
2009-12-04 04:47:00,1.5065,1.5065,1.50645,1.50645,77700000.0
2009-12-04 04:48:00,1.5065,1.5065,1.50645,1.5065,80600000.0
2009-12-04 04:49:00,1.5065,1.5065,1.50645,1.5065,109900000.0
2009-12-04 04:50:00,1.50645,1.50655,1.50645,1.5065,34000000.0
2009-12-04 04:51:00,1.50655,1.50655,1.50645,1.5065,84200000.0
2009-12-04 04:52:00,1.5065,1.5065,1.50645,1.50645,106700000.0
2009-12-04 04:53:00,1.50645,1.5066,1.50645,1.50655,67800000.0
2009-12-04 04:54:00,1.5065,1.50655,1.5065,1.5065,93400000.0
2009-12-04 04:55:00,1.5065,1.5066,1.5065,1.50655,389599994.0
2009-12-04 04:56:00,1.50665,1.50665,1.5065,1.50655,221900000.0
2009-12-04 04:57:00,1.50655,1.5066,1.5065,1.5065,52500000.0
2009-12-04 04:58:00,1.50655,1.50655,1.50645,1.50645,25800000.0
2009-12-04 04:59:00,1.50645,1.50645,1.50645,1.50645,1600000.0
2009-12-04 05:00:00,1.50645,1.5065,1.50645,1.5065,8200000.0
2009-12-04 05:01:00,1.5065,1.5065,1.50645,1.50645,28300000.0
2009-12-04 05:02:00,1.5065,1.5065,1.5065,1.5065,8100000.0
2009-12-04 05:03:00,1.5065,1.50655,1.5065,1.50655,63400000.0
2009-12-04 05:04:00,1.50655,1.50655,1.5065,1.50655,19300000.0
2009-12-04 05:05:00,1.50655,1.50655,1.50655,1.50655,4800000.0
2009-12-04 05:06:00,1.50655,1.50665,1.5065,1.5066,141900000.0
2009-12-04 05:07:00,1.5066,1.5066,1.50655,1.50655,146200000.0
2009-12-04 05:08:00,1.50655,1.50655,1.50655,1.50655,60100000.0
2009-12-04 05:09:00,1.50655,1.50665,1.50655,1.50655,81200000.0
2009-12-04 05:10:00,1.50655,1.50665,1.50655,1.5066,58300000.0
2009-12-04 05:11:00,1.5066,1.5067,1.5066,1.5067,138800000.0
2009-12-04 05:12:00,1.50665,1.5067,1.50665,1.5067,146700000.0
2009-12-04 05:13:00,1.5067,1.50675,1.5067,1.50675,250900000.0
2009-12-04 05:14:00,1.50675,1.50675,1.50655,1.50655,329800000.0
2009-12-04 05:15:00,1.50655,1.5066,1.5065,1.5066,38500000.0
2009-12-04 05:16:00,1.50655,1.5066,1.50655,1.5066,40900000.0
2009-12-04 05:17:00,1.5066,1.50665,1.50655,1.50665,188799999.0
2009-12-04 05:18:00,1.50665,1.50665,1.50655,1.5066,132000000.0
2009-12-04 05:19:00,1.5066,1.50665,1.5065,1.50655,163500000.0
2009-12-04 05:20:00,1.5065,1.5066,1.50645,1.50645,175200000.0
2009-12-04 05:21:00,1.5065,1.50655,1.5065,1.50655,48200000.0
2009-12-04 05:22:00,1.5065,1.5065,1.50645,1.5065,105400000.0
2009-12-04 05:23:00,1.5065,1.5065,1.50645,1.50645,57900000.0
2009-12-04 05:24:00,1.5065,1.5065,1.50645,1.50645,10400000.0
2009-12-04 05:25:00,1.50645,1.5065,1.50645,1.5065,46800000.0
2009-12-04 05:26:00,1.5065,1.5065,1.5065,1.5065,20200000.0
2009-12-04 05:27:00,1.50645,1.5065,1.50645,1.5065,34700000.0
2009-12-04 05:28:00,1.5065,1.50655,1.5065,1.5065,54500000.0
2009-12-04 05:29:00,1.5065,1.5065,1.50645,1.5065,45600000.0
2009-12-04 05:30:00,1.5065,1.5065,1.50645,1.5065,98600000.0
2009-12-04 05:31:00,1.50655,1.50655,1.5065,1.50655,24800000.0
2009-12-04 05:32:00,1.50655,1.50655,1.50655,1.50655,13600000.0
2009-12-04 05:33:00,1.50636,1.50646,1.50606,1.5064,336000000.0
2009-12-04 05:34:00,1.50655,1.50655,1.50655,1.50655,25600000.0
2009-12-04 05:35:00,1.50655,1.50655,1.50655,1.50655,53000000.0
2009-12-04 05:36:00,1.50655,1.50655,1.50655,1.50655,7200000.0
2009-12-04 05:37:00,1.50655,1.50655,1.50655,1.50655,39400000.0
2009-12-04 05:38:00,1.50655,1.50655,1.50655,1.50655,19200000.0
2009-12-04 05:39:00,1.50655,1.50655,1.50655,1.50655,25800000.0
2009-12-04 05:40:00,1.50655,1.50655,1.50655,1.50655,11200000.0
2009-12-04 05:41:00,1.50655,1.50655,1.50655,1.50655,5600000.0
2009-12-04 05:42:00,1.50655,1.50655,1.50655,1.50655,4000000.0
2009-12-04 05:43:00,1.50655,1.50655,1.5065,1.5065,12900000.0
2009-12-04 05:44:00,1.50645,1.5065,1.50645,1.5065,69700000.0
2009-12-04 05:45:00,1.5065,1.50655,1.5065,1.5065,168100000.0
2009-12-04 05:46:00,1.5065,1.5065,1.5065,1.5065,78500000.0
2009-12-04 05:47:00,1.5065,1.50655,1.5065,1.5065,164600000.0
2009-12-04 05:48:00,1.5065,1.5065,1.5065,1.5065,89100000.0
2009-12-04 05:49:00,1.5065,1.5065,1.5065,1.5065,88000000.0
2009-12-04 05:50:00,1.5065,1.50655,1.5065,1.5065,232500000.0
2009-12-04 05:51:00,1.50655,1.50655,1.5065,1.50655,33400000.0
2009-12-04 05:52:00,1.5065,1.50655,1.50645,1.5065,107300000.0
2009-12-04 05:53:00,1.5065,1.5065,1.5065,1.5065,74400000.0
2009-12-04 05:54:00,1.5065,1.5065,1.5065,1.5065,48300000.0
2009-12-04 05:55:00,1.5065,1.5065,1.5065,1.5065,38900000.0
2009-12-04 05:56:00,1.5065,1.5065,1.5065,1.5065,35300000.0
2009-12-04 05:57:00,1.5065,1.5065,1.50645,1.50645,115000000.0
2009-12-04 05:58:00,1.50645,1.50645,1.50645,1.50645,377900000.0
2009-12-04 05:59:00,1.50645,1.5065,1.50645,1.5065,202300000.0
2009-12-04 06:00:00,1.5065,1.50655,1.5065,1.50655,138500000.0
2009-12-04 06:01:00,1.50655,1.50655,1.5065,1.5065,99800000.0
2009-12-04 06:02:00,1.5065,1.5065,1.5065,1.5065,87000000.0
2009-12-04 06:03:00,1.5065,1.5065,1.5065,1.5065,11200000.0
2009-12-04 06:04:00,1.5065,1.5065,1.5065,1.5065,100100000.0
2009-12-04 06:05:00,1.5065,1.5065,1.5065,1.5065,40000000.0
2009-12-04 06:06:00,1.5065,1.5065,1.5065,1.5065,76800000.0
2009-12-04 06:07:00,1.50655,1.50655,1.5065,1.50655,46000000.0
2009-12-04 06:08:00,1.5065,1.50655,1.50645,1.5065,257500003.0
2009-12-04 06:09:00,1.50655,1.50655,1.5065,1.50655,27700000.0
2009-12-04 06:10:00,1.50655,1.50655,1.50645,1.5065,28900000.0
2009-12-04 06:11:00,1.5065,1.5065,1.50645,1.50645,176100000.0
2009-12-04 06:12:00,1.5065,1.50655,1.5065,1.5065,97800000.0
2009-12-04 06:13:00,1.5065,1.5065,1.5065,1.5065,59800000.0
2009-12-04 06:14:00,1.5065,1.5065,1.5065,1.5065,16600000.0
2009-12-04 06:15:00,1.5065,1.5065,1.50645,1.50645,148000000.0
2009-12-04 06:16:00,1.50645,1.5065,1.50645,1.5065,111300000.0
2009-12-04 06:17:00,1.5065,1.5065,1.5064,1.50645,71400000.0
2009-12-04 06:18:00,1.50645,1.50645,1.5064,1.5064,11500000.0
2009-12-04 06:19:00,1.5064,1.5065,1.5064,1.50645,158500000.0
2009-12-04 06:20:00,1.50645,1.5065,1.50645,1.50645,186700000.0
2009-12-04 06:21:00,1.50645,1.5065,1.50645,1.50645,213700000.0
2009-12-04 06:22:00,1.50645,1.50645,1.5064,1.5064,98900000.0
2009-12-04 06:23:00,1.5064,1.5064,1.50635,1.5064,179499999.0
2009-12-04 06:24:00,1.5064,1.5064,1.50635,1.50635,33100000.0
2009-12-04 06:25:00,1.50635,1.50645,1.50635,1.5064,75800000.0
2009-12-04 06:26:00,1.50635,1.50635,1.50635,1.50635,140600000.0
2009-12-04 06:27:00,1.50635,1.50635,1.50635,1.50635,15200000.0
2009-12-04 06:28:00,1.50577,1.50625,1.50577,1.50625,248300000.0
2009-12-04 06:29:00,1.5064,1.5064,1.5064,1.5064,4800000.0
2009-12-04 06:30:00,1.5064,1.5068,1.50635,1.5066,246399999.0
2009-12-04 06:31:00,1.5066,1.50665,1.5066,1.5066,39100000.0
2009-12-04 06:32:00,1.5066,1.50665,1.5066,1.5066,20500000.0
2009-12-04 06:33:00,1.5066,1.50675,1.5066,1.50665,54700000.0
2009-12-04 06:34:00,1.5067,1.5067,1.50665,1.50665,54800000.0
2009-12-04 06:35:00,1.5067,1.50675,1.50665,1.50675,96100000.0
2009-12-04 06:36:00,1.50675,1.50675,1.5067,1.5067,25700000.0
2009-12-04 06:37:00,1.5067,1.5067,1.5067,1.5067,40500000.0
2009-12-04 06:38:00,1.5067,1.5067,1.5067,1.5067,72700000.0
2009-12-04 06:39:00,1.5067,1.50675,1.5067,1.5067,94400000.0
2009-12-04 06:40:00,1.50675,1.5068,1.5067,1.50675,42200000.0
2009-12-04 06:41:00,1.50675,1.50675,1.50675,1.50675,19500000.0
2009-12-04 06:42:00,1.50675,1.50675,1.50675,1.50675,16000000.0
2009-12-04 06:43:00,1.50675,1.50675,1.5067,1.50675,8000000.0
2009-12-04 06:44:00,1.50675,1.50675,1.5067,1.50675,11200000.0
2009-12-04 06:45:00,1.50675,1.50675,1.5067,1.5067,27700000.0
2009-12-04 06:46:00,1.5067,1.50675,1.5067,1.50675,37400000.0
2009-12-04 06:47:00,1.5067,1.50675,1.5067,1.50675,28800000.0
2009-12-04 06:48:00,1.50675,1.50675,1.50675,1.50675,16000000.0
2009-12-04 06:49:00,1.50675,1.50675,1.50675,1.50675,22400000.0
2009-12-04 06:50:00,1.50675,1.50675,1.50665,1.50675,31100001.0
2009-12-04 06:51:00,1.50675,1.50675,1.5067,1.5067,45200000.0
2009-12-04 06:52:00,1.5067,1.5068,1.5067,1.50675,53700000.0
2009-12-04 06:53:00,1.50675,1.50675,1.50675,1.50675,1600000.0
2009-12-04 06:54:00,1.50675,1.5068,1.50675,1.5068,7300000.0
2009-12-04 06:55:00,1.5068,1.5068,1.50675,1.50675,43500000.0
2009-12-04 06:56:00,1.5068,1.50685,1.5068,1.5068,37500000.0
2009-12-04 06:57:00,1.50675,1.50675,1.50675,1.50675,24500000.0
2009-12-04 06:58:00,1.50675,1.50675,1.50675,1.50675,12800000.0
2009-12-04 06:59:00,1.50675,1.50675,1.5067,1.50675,25800000.0
2009-12-04 07:00:00,1.50675,1.50675,1.50665,1.50675,52200000.0
2009-12-04 07:01:00,1.50675,1.50675,1.50675,1.50675,16200000.0
2009-12-04 07:02:00,1.5067,1.5067,1.5067,1.5067,40400000.0
2009-12-04 07:03:00,1.5067,1.50675,1.50665,1.50665,45300000.0
2009-12-04 07:04:00,1.5067,1.5067,1.50665,1.50665,19200000.0
2009-12-04 07:05:00,1.50665,1.50665,1.50655,1.50655,50500000.0
2009-12-04 07:06:00,1.50655,1.5066,1.50655,1.50655,41600000.0
2009-12-04 07:07:00,1.50655,1.50655,1.50635,1.50635,71000000.0
2009-12-04 07:08:00,1.50635,1.50635,1.50625,1.5063,118600000.0
2009-12-04 07:09:00,1.50625,1.50625,1.50625,1.50625,33100000.0
2009-12-04 07:10:00,1.50625,1.50625,1.50625,1.50625,18700000.0
2009-12-04 07:11:00,1.50625,1.50625,1.50625,1.50625,18400000.0
2009-12-04 07:12:00,1.5063,1.5064,1.50625,1.50635,115000000.0
2009-12-04 07:13:00,1.50635,1.50635,1.5063,1.50635,30700000.0
2009-12-04 07:14:00,1.50635,1.50635,1.50635,1.50635,27500000.0
2009-12-04 07:15:00,1.5064,1.5064,1.50625,1.50625,173500000.0
2009-12-04 07:16:00,1.50625,1.50625,1.5062,1.5062,11200000.0
2009-12-04 07:17:00,1.50615,1.5063,1.50615,1.5063,99500000.0
2009-12-04 07:18:00,1.5063,1.5063,1.50615,1.5062,159400000.0
2009-12-04 07:19:00,1.50625,1.50625,1.50615,1.50625,45400000.0
2009-12-04 07:20:00,1.50625,1.50625,1.5062,1.50625,68200000.0
2009-12-04 07:21:00,1.50625,1.50625,1.50615,1.5062,58800000.0
2009-12-04 07:22:00,1.5062,1.5063,1.50615,1.50625,183100000.0
2009-12-04 07:23:00,1.5064,1.50655,1.50635,1.50655,215900000.0
2009-12-04 07:24:00,1.5065,1.5065,1.50635,1.50635,67900000.0
2009-12-04 07:25:00,1.50635,1.50645,1.50635,1.50635,89200000.0
2009-12-04 07:26:00,1.5064,1.5065,1.50635,1.5064,186099999.0
2009-12-04 07:27:00,1.50645,1.5065,1.5064,1.50645,70700000.0
2009-12-04 07:28:00,1.5065,1.5065,1.50645,1.50645,22200000.0
2009-12-04 07:29:00,1.50645,1.5065,1.5064,1.50645,25300000.0
2009-12-04 07:30:00,1.50645,1.50665,1.5064,1.50645,120000000.0
2009-12-04 07:31:00,1.50645,1.5065,1.5064,1.5064,94300000.0
2009-12-04 07:32:00,1.50645,1.5065,1.5064,1.5065,82600000.0
2009-12-04 07:33:00,1.5065,1.50665,1.5065,1.5065,220899998.0
2009-12-04 07:34:00,1.50655,1.5067,1.5064,1.5066,445800000.0
2009-12-04 07:35:00,1.50655,1.5068,1.5065,1.50665,282400000.0
2009-12-04 07:36:00,1.50665,1.5067,1.5066,1.50665,182800000.0
2009-12-04 07:37:00,1.50665,1.50675,1.50655,1.50665,213700000.0
2009-12-04 07:38:00,1.50665,1.5067,1.5066,1.5066,44500000.0
2009-12-04 07:39:00,1.50665,1.5067,1.5065,1.50655,169400000.0
2009-12-04 07:40:00,1.5066,1.50665,1.5066,1.5066,34000000.0
2009-12-04 07:41:00,1.5066,1.5066,1.5066,1.5066,9300000.0
2009-12-04 07:42:00,1.5066,1.50665,1.5066,1.5066,24700000.0
2009-12-04 07:43:00,1.5066,1.50665,1.5066,1.5066,21000000.0
2009-12-04 07:44:00,1.5066,1.50665,1.50655,1.5066,99400000.0
2009-12-04 07:45:00,1.5066,1.50665,1.5064,1.50645,124100000.0
2009-12-04 07:46:00,1.5065,1.5065,1.5063,1.5064,112500000.0
2009-12-04 07:47:00,1.5064,1.50645,1.5064,1.50645,25500000.0
2009-12-04 07:48:00,1.50645,1.50655,1.5064,1.50655,29600000.0
2009-12-04 07:49:00,1.50655,1.50655,1.50645,1.50645,160500000.0
2009-12-04 07:50:00,1.50645,1.50655,1.50645,1.5065,76200000.0
2009-12-04 07:51:00,1.5065,1.5065,1.50645,1.5065,60600000.0
2009-12-04 07:52:00,1.50655,1.50655,1.50645,1.50645,61400000.0
2009-12-04 07:53:00,1.50645,1.5065,1.5064,1.50645,124900000.0
2009-12-04 07:54:00,1.5064,1.5064,1.5064,1.5064,24300000.0
2009-12-04 07:55:00,1.5064,1.50655,1.50635,1.50645,138900000.0
2009-12-04 07:56:00,1.50645,1.5066,1.50645,1.5065,51200000.0
2009-12-04 07:57:00,1.5065,1.50655,1.50635,1.50635,172000000.0
2009-12-04 07:58:00,1.50635,1.50645,1.50635,1.5064,72700000.0
2009-12-04 07:59:00,1.50645,1.50645,1.50635,1.50645,86700000.0
2009-12-04 08:00:00,1.5064,1.50645,1.50635,1.5064,55200000.0
2009-12-04 08:01:00,1.5064,1.5064,1.50635,1.5064,130100000.0
2009-12-04 08:02:00,1.5064,1.5064,1.5064,1.5064,13800000.0
2009-12-04 08:03:00,1.50645,1.50655,1.50645,1.5065,57700000.0
2009-12-04 08:04:00,1.5065,1.50655,1.5065,1.50655,44200000.0
2009-12-04 08:05:00,1.50655,1.5066,1.50655,1.50655,75900000.0
2009-12-04 08:06:00,1.50655,1.5067,1.50655,1.50665,112400000.0
2009-12-04 08:07:00,1.5067,1.5067,1.50665,1.50665,75900000.0
2009-12-04 08:08:00,1.50665,1.50675,1.50665,1.5067,120600000.0
2009-12-04 08:09:00,1.5067,1.5068,1.50665,1.50675,143200000.0
2009-12-04 08:10:00,1.50675,1.50675,1.50665,1.50665,120100000.0
2009-12-04 08:11:00,1.5067,1.5067,1.50665,1.50665,157800000.0
2009-12-04 08:12:00,1.5067,1.50675,1.50655,1.5066,84900000.0
2009-12-04 08:13:00,1.5066,1.5067,1.5066,1.5067,152100000.0
2009-12-04 08:14:00,1.50665,1.50675,1.50665,1.50665,161500000.0
2009-12-04 08:15:00,1.5067,1.50675,1.50665,1.50675,102700000.0
2009-12-04 08:16:00,1.50675,1.50675,1.5066,1.5067,141000000.0
2009-12-04 08:17:00,1.5067,1.50675,1.5067,1.5067,106600000.0
2009-12-04 08:18:00,1.5067,1.5068,1.5067,1.50675,139550000.0
2009-12-04 08:19:00,1.50675,1.50675,1.5067,1.50675,50700000.0
2009-12-04 08:20:00,1.50675,1.50675,1.5067,1.5067,22200000.0
2009-12-04 08:21:00,1.5067,1.5067,1.5066,1.50665,103799999.0
2009-12-04 08:22:00,1.50665,1.50665,1.50655,1.5066,97600000.0
2009-12-04 08:23:00,1.5066,1.5067,1.5066,1.5067,135000000.0
2009-12-04 08:24:00,1.5067,1.50675,1.5067,1.50675,164500001.0
2009-12-04 08:25:00,1.50675,1.5068,1.50665,1.50665,81300000.0
2009-12-04 08:26:00,1.50665,1.5067,1.50665,1.5067,14200000.0
2009-12-04 08:27:00,1.5067,1.50675,1.5067,1.5067,127300000.0
2009-12-04 08:28:00,1.50675,1.50675,1.50675,1.50675,3500000.0
2009-12-04 08:29:00,1.50675,1.50675,1.50665,1.50675,57699999.0
2009-12-04 08:30:00,1.50675,1.50675,1.50675,1.50675,15700000.0
2009-12-04 08:31:00,1.50675,1.5068,1.50675,1.5068,71300000.0
2009-12-04 08:32:00,1.5068,1.5068,1.5068,1.5068,34100000.0
2009-12-04 08:33:00,1.5068,1.5068,1.50675,1.5068,71600000.0
2009-12-04 08:34:00,1.5068,1.5068,1.5068,1.5068,19200000.0
2009-12-04 08:35:00,1.50675,1.5068,1.50675,1.5068,101800000.0
2009-12-04 08:36:00,1.5068,1.5068,1.50675,1.5068,32700000.0
2009-12-04 08:37:00,1.5068,1.5069,1.50675,1.50675,81000000.0
2009-12-04 08:38:00,1.50675,1.50685,1.5067,1.50675,205500000.0
2009-12-04 08:39:00,1.5068,1.5068,1.50665,1.50675,125700000.0
2009-12-04 08:40:00,1.50675,1.5068,1.50665,1.50665,178700000.0
2009-12-04 08:41:00,1.5066,1.50665,1.50655,1.5066,43600000.0
2009-12-04 08:42:00,1.50665,1.5067,1.5066,1.50665,100200000.0
2009-12-04 08:43:00,1.50665,1.50675,1.50665,1.50675,84400000.0
2009-12-04 08:44:00,1.5067,1.50675,1.50665,1.50665,132200000.0
2009-12-04 08:45:00,1.50665,1.50685,1.50665,1.50685,41000000.0
2009-12-04 08:46:00,1.50685,1.50695,1.50685,1.50695,74800000.0
2009-12-04 08:47:00,1.50695,1.50695,1.5069,1.5069,7800000.0
2009-12-04 08:48:00,1.5069,1.50695,1.50685,1.5069,183700000.0
2009-12-04 08:49:00,1.50685,1.50695,1.50685,1.50695,79700000.0
2009-12-04 08:50:00,1.5069,1.5069,1.5069,1.5069,167900000.0
2009-12-04 08:51:00,1.50695,1.5071,1.5069,1.50695,176799999.0
2009-12-04 08:52:00,1.50695,1.50695,1.50685,1.5069,195800000.0
2009-12-04 08:53:00,1.5069,1.50695,1.5068,1.50685,166800000.0
2009-12-04 08:54:00,1.50685,1.50695,1.5068,1.50685,235800000.0
2009-12-04 08:55:00,1.5068,1.5069,1.50675,1.5068,201500000.0
2009-12-04 08:56:00,1.50675,1.507,1.5067,1.5069,161500000.0
2009-12-04 08:57:00,1.5069,1.50695,1.5067,1.50685,178300000.0
2009-12-04 08:58:00,1.50685,1.507,1.5068,1.50695,169400000.0
2009-12-04 08:59:00,1.507,1.507,1.5069,1.50695,76600000.0
2009-12-04 09:00:00,1.50695,1.50695,1.5067,1.50675,281600000.0
2009-12-04 09:01:00,1.50675,1.50695,1.50675,1.5069,158300000.0
2009-12-04 09:02:00,1.5069,1.5069,1.5068,1.50685,199500000.0
2009-12-04 09:03:00,1.5068,1.50715,1.50675,1.50715,206400000.0
2009-12-04 09:04:00,1.5071,1.5073,1.507,1.50725,224400000.0
2009-12-04 09:05:00,1.50725,1.50725,1.50705,1.5071,71900000.0
2009-12-04 09:06:00,1.50705,1.50715,1.5069,1.50695,181000000.0
2009-12-04 09:07:00,1.5069,1.50705,1.5069,1.507,87200000.0
2009-12-04 09:08:00,1.507,1.5071,1.5069,1.5071,219500000.0
2009-12-04 09:09:00,1.5071,1.5071,1.5069,1.5069,195700000.0
2009-12-04 09:10:00,1.5069,1.5071,1.5069,1.50695,89900000.0
2009-12-04 09:11:00,1.50695,1.507,1.50685,1.5069,84100000.0
2009-12-04 09:12:00,1.5069,1.50695,1.5068,1.5068,46500000.0
2009-12-04 09:13:00,1.5068,1.50685,1.5068,1.50685,43900000.0
2009-12-04 09:14:00,1.5068,1.50685,1.5068,1.50685,32800000.0
2009-12-04 09:15:00,1.5068,1.50685,1.5068,1.50685,29400000.0
2009-12-04 09:16:00,1.50685,1.50685,1.50675,1.50675,121600000.0
2009-12-04 09:17:00,1.5068,1.5069,1.5067,1.50685,160000000.0
2009-12-04 09:18:00,1.50685,1.5069,1.50675,1.5068,48500000.0
2009-12-04 09:19:00,1.5068,1.50685,1.50675,1.50685,30800000.0
2009-12-04 09:20:00,1.50685,1.50685,1.5067,1.50675,104000000.0
2009-12-04 09:21:00,1.50675,1.50675,1.5067,1.50675,27400000.0
2009-12-04 09:22:00,1.5067,1.5068,1.5067,1.50675,52400000.0
2009-12-04 09:23:00,1.50675,1.5068,1.50675,1.50675,33300000.0
2009-12-04 09:24:00,1.50675,1.5068,1.50675,1.50675,105300000.0
2009-12-04 09:25:00,1.50675,1.50685,1.50675,1.5068,229600000.0
2009-12-04 09:26:00,1.5068,1.507,1.50675,1.507,230400000.0
2009-12-04 09:27:00,1.507,1.507,1.5067,1.50675,263000000.0
2009-12-04 09:28:00,1.50675,1.5068,1.50675,1.5068,225700000.0
2009-12-04 09:29:00,1.5068,1.50695,1.50675,1.50685,478400000.0
2009-12-04 09:30:00,1.50685,1.50695,1.5068,1.5068,404000000.0
2009-12-04 09:31:00,1.5068,1.5068,1.50675,1.5068,96000000.0
2009-12-04 09:32:00,1.5068,1.50695,1.5068,1.50695,140000000.0
2009-12-04 09:33:00,1.50695,1.5072,1.5069,1.5069,197100000.0
2009-12-04 09:34:00,1.5069,1.507,1.50685,1.507,107200000.0
2009-12-04 09:35:00,1.507,1.507,1.5069,1.507,204200000.0
2009-12-04 09:36:00,1.507,1.50705,1.5069,1.50695,461400000.0
2009-12-04 09:37:00,1.50695,1.5071,1.5069,1.50705,638600001.0
2009-12-04 09:38:00,1.50705,1.50715,1.507,1.50715,590599994.0
2009-12-04 09:39:00,1.50715,1.50725,1.50705,1.5072,664900001.0
2009-12-04 09:40:00,1.50715,1.5073,1.50715,1.50725,534599994.0
2009-12-04 09:41:00,1.50725,1.50735,1.50725,1.50725,524200000.0
2009-12-04 09:42:00,1.5073,1.5073,1.5072,1.5073,571900000.0
2009-12-04 09:43:00,1.5073,1.5073,1.5072,1.50725,213100000.0
2009-12-04 09:44:00,1.50725,1.5073,1.5072,1.50725,276900000.0
2009-12-04 09:45:00,1.50725,1.50735,1.50715,1.50725,677700001.0
2009-12-04 09:46:00,1.50725,1.50735,1.5072,1.50735,477700000.0
2009-12-04 09:47:00,1.50735,1.50735,1.5073,1.50735,47700000.0
2009-12-04 09:48:00,1.50735,1.50745,1.5073,1.50745,145300000.0
2009-12-04 09:49:00,1.50745,1.5075,1.50735,1.50745,112200000.0
2009-12-04 09:50:00,1.5074,1.50745,1.5074,1.50745,229800000.0
2009-12-04 09:51:00,1.50745,1.50745,1.50735,1.5074,233800000.0
2009-12-04 09:52:00,1.50735,1.50745,1.50735,1.5074,369800000.0
2009-12-04 09:53:00,1.5074,1.50755,1.5074,1.5075,382100000.0
2009-12-04 09:54:00,1.50745,1.5075,1.50735,1.50745,551800000.0
2009-12-04 09:55:00,1.50745,1.50755,1.50745,1.5075,180300000.0
2009-12-04 09:56:00,1.5075,1.50755,1.5074,1.5074,141200000.0
2009-12-04 09:57:00,1.50745,1.50745,1.50725,1.50735,309200000.0
2009-12-04 09:58:00,1.50735,1.5074,1.50725,1.50725,296700000.0
2009-12-04 09:59:00,1.50725,1.5073,1.50715,1.50715,286000000.0
2009-12-04 10:00:00,1.5071,1.50725,1.5071,1.50715,483700000.0
2009-12-04 10:01:00,1.50715,1.5073,1.50715,1.5072,430100000.0
2009-12-04 10:02:00,1.5072,1.50725,1.5072,1.50725,489700000.0
2009-12-04 10:03:00,1.50725,1.5073,1.50715,1.50715,292300000.0
2009-12-04 10:04:00,1.5071,1.50725,1.5071,1.50715,581500000.0
2009-12-04 10:05:00,1.50715,1.50725,1.5071,1.5072,496400000.0
2009-12-04 10:06:00,1.5072,1.5072,1.507,1.507,445999999.0
2009-12-04 10:07:00,1.50705,1.50705,1.50695,1.507,279700001.0
2009-12-04 10:08:00,1.507,1.50705,1.50695,1.507,89100000.0
2009-12-04 10:09:00,1.507,1.5071,1.507,1.507,347900000.0
2009-12-04 10:10:00,1.50705,1.50715,1.507,1.50705,199700000.0
2009-12-04 10:11:00,1.5071,1.5071,1.50695,1.507,272700000.0
2009-12-04 10:12:00,1.507,1.5071,1.50695,1.507,213100001.0
2009-12-04 10:13:00,1.507,1.5071,1.507,1.507,204200000.0
2009-12-04 10:14:00,1.507,1.50705,1.50695,1.507,231500000.0
2009-12-04 10:15:00,1.50695,1.50705,1.5069,1.507,225000001.0
2009-12-04 10:16:00,1.507,1.507,1.50685,1.5069,374800001.0
2009-12-04 10:17:00,1.5069,1.50695,1.50685,1.50695,335600000.0
2009-12-04 10:18:00,1.50695,1.507,1.5069,1.507,340500000.0
2009-12-04 10:19:00,1.50695,1.507,1.50695,1.507,278300001.0
2009-12-04 10:20:00,1.507,1.507,1.50695,1.507,250199999.0
2009-12-04 10:21:00,1.507,1.50705,1.50695,1.50705,263000000.0
2009-12-04 10:22:00,1.507,1.507,1.50695,1.507,233900000.0
2009-12-04 10:23:00,1.507,1.50705,1.50695,1.507,345000000.0
2009-12-04 10:24:00,1.507,1.507,1.507,1.507,217200000.0
2009-12-04 10:25:00,1.507,1.507,1.5069,1.50695,241200000.0
2009-12-04 10:26:00,1.50695,1.50705,1.5069,1.507,211500000.0
2009-12-04 10:27:00,1.507,1.50705,1.507,1.507,283100000.0
2009-12-04 10:28:00,1.507,1.50705,1.50695,1.507,486300000.0
2009-12-04 10:29:00,1.507,1.50705,1.507,1.507,183400000.0
2009-12-04 10:30:00,1.507,1.50705,1.507,1.507,242500000.0
2009-12-04 10:31:00,1.507,1.50705,1.50695,1.507,341500000.0
2009-12-04 10:32:00,1.507,1.507,1.50695,1.507,266699997.0
2009-12-04 10:33:00,1.507,1.507,1.50695,1.507,205600000.0
2009-12-04 10:34:00,1.507,1.50705,1.50695,1.50705,271100000.0
2009-12-04 10:35:00,1.507,1.50705,1.507,1.507,230000000.0
2009-12-04 10:36:00,1.507,1.50705,1.507,1.507,226200000.0
2009-12-04 10:37:00,1.507,1.507,1.50695,1.507,202900000.0
2009-12-04 10:38:00,1.507,1.5071,1.50695,1.5071,312500000.0
2009-12-04 10:39:00,1.5071,1.5071,1.50705,1.50705,198000000.0
2009-12-04 10:40:00,1.50705,1.50715,1.507,1.507,389100000.0
2009-12-04 10:41:00,1.50705,1.5071,1.507,1.50705,350600000.0
2009-12-04 10:42:00,1.507,1.507,1.50695,1.50695,225400000.0
2009-12-04 10:43:00,1.50695,1.507,1.50695,1.507,399100000.0
2009-12-04 10:44:00,1.50695,1.50705,1.50695,1.507,276600000.0
2009-12-04 10:45:00,1.507,1.50705,1.50695,1.507,290500000.0
2009-12-04 10:46:00,1.507,1.507,1.5069,1.50695,250200000.0
2009-12-04 10:47:00,1.50695,1.507,1.50695,1.507,213200000.0
2009-12-04 10:48:00,1.507,1.507,1.50685,1.5069,384100000.0
2009-12-04 10:49:00,1.5069,1.5069,1.5068,1.50685,466500000.0
2009-12-04 10:50:00,1.50685,1.507,1.50685,1.507,260800000.0
2009-12-04 10:51:00,1.507,1.5071,1.50695,1.507,418400000.0
2009-12-04 10:52:00,1.507,1.5071,1.507,1.5071,191800000.0
2009-12-04 10:53:00,1.5071,1.5071,1.50705,1.5071,164399999.0
2009-12-04 10:54:00,1.50705,1.50715,1.50695,1.50695,473800000.0
2009-12-04 10:55:00,1.50695,1.507,1.50695,1.507,280200001.0
2009-12-04 10:56:00,1.50705,1.50705,1.507,1.50705,186500000.0
2009-12-04 10:57:00,1.50705,1.50705,1.507,1.50705,120600000.0
2009-12-04 10:58:00,1.50705,1.50705,1.507,1.507,220300000.0
2009-12-04 10:59:00,1.507,1.50705,1.50695,1.507,251500000.0
2009-12-04 11:00:00,1.507,1.50705,1.50695,1.50695,305100000.0
2009-12-04 11:01:00,1.50695,1.507,1.5069,1.50695,162800000.0
2009-12-04 11:02:00,1.50695,1.50695,1.50685,1.50685,746600000.0
2009-12-04 11:03:00,1.50685,1.50685,1.50675,1.5068,377100000.0
2009-12-04 11:04:00,1.5068,1.50685,1.5067,1.5068,724000003.0
2009-12-04 11:05:00,1.5068,1.5069,1.5068,1.5069,391900000.0
2009-12-04 11:06:00,1.5069,1.5069,1.50685,1.5069,168600000.0
2009-12-04 11:07:00,1.5069,1.5069,1.50685,1.50685,99700000.0
2009-12-04 11:08:00,1.50685,1.5069,1.50685,1.50685,270600000.0
2009-12-04 11:09:00,1.50685,1.5069,1.50685,1.5069,180400000.0
2009-12-04 11:10:00,1.5069,1.50695,1.50685,1.50685,332300000.0
2009-12-04 11:11:00,1.50685,1.5069,1.50685,1.5069,217600000.0
2009-12-04 11:12:00,1.5069,1.50695,1.5069,1.50695,244500000.0
2009-12-04 11:13:00,1.50695,1.50695,1.5069,1.50695,154200000.0
2009-12-04 11:14:00,1.507,1.50705,1.50695,1.507,120600000.0
2009-12-04 11:15:00,1.507,1.5071,1.507,1.50705,111700000.0
2009-12-04 11:16:00,1.50705,1.5071,1.50705,1.5071,128300000.0
2009-12-04 11:17:00,1.5071,1.5071,1.50705,1.50705,194600000.0
2009-12-04 11:18:00,1.50705,1.50705,1.5069,1.5069,234100000.0
2009-12-04 11:19:00,1.50695,1.50705,1.5069,1.50695,388000000.0
2009-12-04 11:20:00,1.50695,1.50705,1.50695,1.50705,314999999.0
2009-12-04 11:21:00,1.50705,1.5071,1.507,1.507,192200001.0
2009-12-04 11:22:00,1.507,1.50705,1.50695,1.507,171700000.0
2009-12-04 11:23:00,1.507,1.50705,1.507,1.507,52500000.0
2009-12-04 11:24:00,1.507,1.50705,1.50685,1.5069,202700000.0
2009-12-04 11:25:00,1.5069,1.507,1.50685,1.50695,253200000.0
2009-12-04 11:26:00,1.50695,1.50705,1.50685,1.50705,184000000.0
2009-12-04 11:27:00,1.507,1.50725,1.507,1.50715,440600000.0
2009-12-04 11:28:00,1.50715,1.5072,1.50705,1.5072,508000000.0
2009-12-04 11:29:00,1.50715,1.50725,1.50715,1.5072,203500000.0
2009-12-04 11:30:00,1.5072,1.5072,1.507,1.50705,305300000.0
2009-12-04 11:31:00,1.50705,1.5071,1.507,1.50705,445600003.0
2009-12-04 11:32:00,1.50705,1.50715,1.507,1.507,356400000.0
2009-12-04 11:33:00,1.50705,1.5071,1.5069,1.50695,348600000.0
2009-12-04 11:34:00,1.50695,1.50705,1.50695,1.507,122700000.0
2009-12-04 11:35:00,1.507,1.507,1.5068,1.5068,184200000.0
2009-12-04 11:36:00,1.5068,1.5068,1.50675,1.50675,210000000.0
2009-12-04 11:37:00,1.50675,1.50685,1.50675,1.50685,265400000.0
2009-12-04 11:38:00,1.50685,1.50695,1.5068,1.5069,227800000.0
2009-12-04 11:39:00,1.5069,1.50695,1.50685,1.50695,211600000.0
2009-12-04 11:40:00,1.50695,1.50695,1.5069,1.5069,151100000.0
2009-12-04 11:41:00,1.50685,1.50685,1.5068,1.50685,298400000.0
2009-12-04 11:42:00,1.50685,1.50685,1.50685,1.50685,212500000.0
2009-12-04 11:43:00,1.50685,1.50685,1.5068,1.50685,310100000.0
2009-12-04 11:44:00,1.50685,1.5069,1.50685,1.50685,395600000.0
2009-12-04 11:45:00,1.5069,1.50695,1.50685,1.50695,188200000.0
2009-12-04 11:46:00,1.50695,1.50695,1.50675,1.5068,311400000.0
2009-12-04 11:47:00,1.50685,1.50685,1.50665,1.50675,385600001.0
2009-12-04 11:48:00,1.50675,1.5068,1.5066,1.5066,290000000.0
2009-12-04 11:49:00,1.50665,1.5067,1.50635,1.50635,437500000.0
2009-12-04 11:50:00,1.50635,1.50635,1.5062,1.5062,259500000.0
2009-12-04 11:51:00,1.5062,1.50645,1.5062,1.5062,377500000.0
2009-12-04 11:52:00,1.5062,1.50625,1.5061,1.5062,317600000.0
2009-12-04 11:53:00,1.5062,1.50625,1.506,1.5061,248200000.0
2009-12-04 11:54:00,1.5061,1.5061,1.50605,1.5061,193300000.0
2009-12-04 11:55:00,1.5061,1.5062,1.50605,1.50605,429900000.0
2009-12-04 11:56:00,1.50605,1.5062,1.50605,1.50605,129700000.0
2009-12-04 11:57:00,1.50605,1.5062,1.50605,1.50615,257100001.0
2009-12-04 11:58:00,1.50615,1.50635,1.5061,1.50635,347900000.0
2009-12-04 11:59:00,1.50635,1.50635,1.50615,1.50615,261500000.0
2009-12-04 12:00:00,1.50615,1.50625,1.50605,1.50615,190400000.0
2009-12-04 12:01:00,1.50615,1.50625,1.5061,1.50615,429599999.0
2009-12-04 12:02:00,1.5062,1.50625,1.50605,1.5061,364899999.0
2009-12-04 12:03:00,1.5061,1.5062,1.5061,1.50615,182200000.0
2009-12-04 12:04:00,1.50615,1.50625,1.5061,1.5062,244000000.0
2009-12-04 12:05:00,1.5062,1.50625,1.5062,1.5062,57000000.0
2009-12-04 12:06:00,1.5062,1.50625,1.50615,1.5062,234100000.0
2009-12-04 12:07:00,1.50615,1.5062,1.50615,1.5062,135200000.0
2009-12-04 12:08:00,1.5062,1.5062,1.5062,1.5062,22200000.0
2009-12-04 12:09:00,1.50615,1.5062,1.50615,1.50615,59700000.0
2009-12-04 12:10:00,1.50615,1.50625,1.50615,1.5062,39500000.0
2009-12-04 12:11:00,1.5062,1.5062,1.50615,1.5062,18600000.0
2009-12-04 12:12:00,1.50615,1.5062,1.50615,1.5062,75400000.0
2009-12-04 12:13:00,1.5062,1.5062,1.50615,1.50615,69300000.0
2009-12-04 12:14:00,1.50615,1.5062,1.50615,1.5062,52100000.0
2009-12-04 12:15:00,1.50615,1.50625,1.50615,1.5062,47300000.0
2009-12-04 12:16:00,1.5062,1.50625,1.50615,1.5062,80900000.0
2009-12-04 12:17:00,1.5062,1.5062,1.50615,1.5062,37900000.0
2009-12-04 12:18:00,1.5062,1.5062,1.50615,1.5062,112900000.0
2009-12-04 12:19:00,1.50625,1.50625,1.5062,1.5062,57900000.0
2009-12-04 12:20:00,1.5062,1.5062,1.50615,1.5062,136900000.0
2009-12-04 12:21:00,1.50615,1.50625,1.50615,1.5062,497200000.0
2009-12-04 12:22:00,1.5062,1.50625,1.5062,1.5062,73600000.0
2009-12-04 12:23:00,1.50625,1.50625,1.5062,1.5062,30400000.0
2009-12-04 12:24:00,1.5062,1.5062,1.50615,1.5062,57800000.0
2009-12-04 12:25:00,1.5062,1.5062,1.5062,1.5062,1600000.0
2009-12-04 12:26:00,1.5062,1.5062,1.50615,1.5062,49200000.0
2009-12-04 12:27:00,1.5062,1.50625,1.50615,1.50615,305600003.0
2009-12-04 12:28:00,1.5062,1.5062,1.50615,1.5062,113600001.0
2009-12-04 12:29:00,1.50615,1.5062,1.50615,1.5062,389600000.0
2009-12-04 12:30:00,1.5062,1.50625,1.50615,1.5062,411800000.0
2009-12-04 12:31:00,1.5062,1.50625,1.5062,1.5062,122900000.0
2009-12-04 12:32:00,1.5062,1.50625,1.5062,1.5062,212500000.0
2009-12-04 12:33:00,1.5062,1.50625,1.5062,1.50625,86700000.0
2009-12-04 12:34:00,1.50625,1.50625,1.5062,1.50625,44200000.0
2009-12-04 12:35:00,1.50625,1.5063,1.5062,1.5062,45800000.0
2009-12-04 12:36:00,1.5062,1.50625,1.5062,1.50625,160400000.0
2009-12-04 12:37:00,1.50625,1.5063,1.5062,1.50625,145200000.0
2009-12-04 12:38:00,1.50625,1.5063,1.50625,1.50625,121000000.0
2009-12-04 12:39:00,1.5063,1.50635,1.5063,1.5063,9600000.0
2009-12-04 12:40:00,1.50625,1.5064,1.50625,1.5064,153300000.0
2009-12-04 12:41:00,1.5064,1.5064,1.50635,1.5064,105800000.0
2009-12-04 12:42:00,1.50645,1.50645,1.5064,1.5064,190900000.0
2009-12-04 12:43:00,1.5064,1.50645,1.50635,1.50635,203800000.0
2009-12-04 12:44:00,1.50635,1.5064,1.50635,1.5064,77600000.0
2009-12-04 12:45:00,1.5064,1.5064,1.50635,1.5064,46400000.0
2009-12-04 12:46:00,1.5064,1.5064,1.5064,1.5064,76500000.0
2009-12-04 12:47:00,1.50645,1.5065,1.5064,1.5064,184800000.0
2009-12-04 12:48:00,1.5064,1.50645,1.5064,1.5064,146400000.0
2009-12-04 12:49:00,1.50645,1.50645,1.5064,1.5064,322700000.0
2009-12-04 12:50:00,1.5064,1.5064,1.50635,1.5064,108200000.0
2009-12-04 12:51:00,1.5064,1.50645,1.5064,1.5064,121500000.0
2009-12-04 12:52:00,1.5064,1.50645,1.50635,1.5064,241699999.0
2009-12-04 12:53:00,1.5064,1.50645,1.5064,1.50645,168400000.0
2009-12-04 12:54:00,1.50645,1.50645,1.50635,1.5064,211600000.0
2009-12-04 12:55:00,1.50645,1.50645,1.5064,1.5064,256200000.0
2009-12-04 12:56:00,1.50645,1.50645,1.5064,1.50645,470399998.0
2009-12-04 12:57:00,1.5064,1.50655,1.50635,1.50655,644799999.0
2009-12-04 12:58:00,1.50645,1.50655,1.50645,1.50655,113200000.0
2009-12-04 12:59:00,1.5065,1.5065,1.50635,1.50635,607500000.0
2009-12-04 13:00:00,1.50635,1.5064,1.50625,1.50635,328400000.0
2009-12-04 13:01:00,1.50635,1.5064,1.5061,1.50615,379300000.0
2009-12-04 13:02:00,1.50615,1.5063,1.50615,1.5063,160900000.0
2009-12-04 13:03:00,1.5063,1.50645,1.5063,1.50645,214100000.0
2009-12-04 13:04:00,1.50645,1.5065,1.50635,1.5064,190600000.0
2009-12-04 13:05:00,1.5064,1.50645,1.5063,1.5063,259000000.0
2009-12-04 13:06:00,1.50635,1.5064,1.5063,1.50635,260000000.0
2009-12-04 13:07:00,1.50635,1.50635,1.5063,1.50635,116100000.0
2009-12-04 13:08:00,1.50635,1.5064,1.50635,1.5064,203300001.0
2009-12-04 13:09:00,1.50635,1.50645,1.50625,1.50635,448200000.0
2009-12-04 13:10:00,1.50635,1.50645,1.5063,1.5064,301100000.0
2009-12-04 13:11:00,1.5064,1.5064,1.50635,1.5064,80900000.0
2009-12-04 13:12:00,1.5064,1.5065,1.5064,1.50645,46400000.0
2009-12-04 13:13:00,1.5065,1.5065,1.50645,1.50645,187900000.0
2009-12-04 13:14:00,1.5064,1.50645,1.5064,1.5064,177100000.0
2009-12-04 13:15:00,1.5064,1.5065,1.5064,1.50645,155200000.0
2009-12-04 13:16:00,1.50645,1.50645,1.5064,1.5064,189400000.0
2009-12-04 13:17:00,1.50645,1.50645,1.5064,1.50645,149300000.0
2009-12-04 13:18:00,1.50645,1.5065,1.5064,1.50645,268900000.0
2009-12-04 13:19:00,1.50645,1.5065,1.50645,1.50645,138500000.0
2009-12-04 13:20:00,1.50645,1.50645,1.5064,1.50645,102700000.0
2009-12-04 13:21:00,1.50645,1.5065,1.5064,1.50645,142600000.0
2009-12-04 13:22:00,1.50645,1.5065,1.5064,1.50645,491499999.0
2009-12-04 13:23:00,1.50645,1.5065,1.5064,1.50645,450000000.0
2009-12-04 13:24:00,1.50645,1.50655,1.5064,1.50655,115900000.0
2009-12-04 13:25:00,1.5065,1.50655,1.5064,1.50645,86400000.0
2009-12-04 13:26:00,1.50645,1.5065,1.50645,1.50645,61900000.0
2009-12-04 13:27:00,1.50645,1.5065,1.5064,1.50645,68000000.0
2009-12-04 13:28:00,1.50645,1.5065,1.50645,1.5065,170400000.0
2009-12-04 13:29:00,1.50645,1.5065,1.5064,1.5064,311700000.0
2009-12-04 13:30:00,1.5064,1.50655,1.5064,1.50645,265400000.0
2009-12-04 13:31:00,1.50645,1.50655,1.50645,1.50655,72600000.0
2009-12-04 13:32:00,1.5065,1.50655,1.50645,1.50655,107299999.0
2009-12-04 13:33:00,1.50655,1.50655,1.5065,1.5065,16500000.0
2009-12-04 13:34:00,1.5065,1.50655,1.50645,1.5065,36000000.0
2009-12-04 13:35:00,1.5065,1.50655,1.50645,1.5065,151300000.0
2009-12-04 13:36:00,1.5065,1.5065,1.5065,1.5065,110900000.0
2009-12-04 13:37:00,1.5065,1.5065,1.5064,1.5064,110300000.0
2009-12-04 13:38:00,1.5064,1.5064,1.50635,1.50635,226600000.0
2009-12-04 13:39:00,1.50635,1.5064,1.50635,1.5064,149400000.0
2009-12-04 13:40:00,1.5064,1.5064,1.5063,1.5064,84200000.0
2009-12-04 13:41:00,1.50635,1.50645,1.5063,1.5063,203200000.0
2009-12-04 13:42:00,1.50635,1.5064,1.50625,1.50635,177300000.0
2009-12-04 13:43:00,1.50635,1.50635,1.50625,1.50635,172099999.0
2009-12-04 13:44:00,1.5063,1.5064,1.50625,1.5063,320099999.0
2009-12-04 13:45:00,1.5063,1.50635,1.5063,1.5063,179700000.0
2009-12-04 13:46:00,1.5063,1.5063,1.5063,1.5063,80500000.0
2009-12-04 13:47:00,1.5063,1.50635,1.50625,1.50635,148500000.0
2009-12-04 13:48:00,1.50635,1.50635,1.50635,1.50635,135400000.0
2009-12-04 13:49:00,1.50635,1.50635,1.5063,1.5063,112300000.0
2009-12-04 13:50:00,1.5063,1.50635,1.5063,1.5063,92100000.0
2009-12-04 13:51:00,1.5063,1.5063,1.50625,1.5063,65400001.0
2009-12-04 13:52:00,1.5063,1.5063,1.5063,1.5063,104700000.0
2009-12-04 13:53:00,1.5063,1.5063,1.50625,1.50625,52900000.0
2009-12-04 13:54:00,1.50625,1.50625,1.5061,1.5061,149800000.0
2009-12-04 13:55:00,1.5061,1.50625,1.5061,1.5061,260300000.0
2009-12-04 13:56:00,1.5061,1.5062,1.50605,1.5061,158500000.0
2009-12-04 13:57:00,1.5061,1.5061,1.50605,1.5061,52800000.0
2009-12-04 13:58:00,1.5061,1.5061,1.50605,1.50605,170100001.0
2009-12-04 13:59:00,1.50605,1.5061,1.50605,1.50605,542100000.0
2009-12-04 14:00:00,1.50605,1.5061,1.506,1.506,319400000.0
2009-12-04 14:01:00,1.506,1.50605,1.50595,1.50595,162200000.0
2009-12-04 14:02:00,1.50595,1.50605,1.5058,1.506,460900000.0
2009-12-04 14:03:00,1.506,1.50615,1.506,1.5061,281100000.0
2009-12-04 14:04:00,1.5061,1.50615,1.5061,1.5061,296700000.0
2009-12-04 14:05:00,1.5061,1.50615,1.5061,1.5061,421500000.0
2009-12-04 14:06:00,1.5061,1.50615,1.50605,1.50605,345700000.0
2009-12-04 14:07:00,1.50605,1.50625,1.50605,1.5062,154700000.0
2009-12-04 14:08:00,1.5062,1.5062,1.50615,1.50615,213800000.0
2009-12-04 14:09:00,1.50615,1.5062,1.506,1.5062,160800000.0
2009-12-04 14:10:00,1.5062,1.5062,1.50615,1.50615,100800001.0
2009-12-04 14:11:00,1.5062,1.50625,1.50615,1.5062,197200000.0
2009-12-04 14:12:00,1.5062,1.5062,1.50615,1.5062,209100000.0
2009-12-04 14:13:00,1.5062,1.50625,1.50615,1.5062,183700000.0
2009-12-04 14:14:00,1.5062,1.5062,1.50615,1.5062,146100000.0
2009-12-04 14:15:00,1.5062,1.50625,1.5062,1.5062,196200000.0
2009-12-04 14:16:00,1.5062,1.5062,1.5062,1.5062,56800000.0
2009-12-04 14:17:00,1.5062,1.50625,1.50615,1.5062,94700000.0
2009-12-04 14:18:00,1.5062,1.50625,1.5062,1.5062,216700000.0
2009-12-04 14:19:00,1.5062,1.5062,1.50615,1.5062,364699999.0
2009-12-04 14:20:00,1.5062,1.5062,1.5062,1.5062,124200000.0
2009-12-04 14:21:00,1.5062,1.50625,1.50615,1.50625,167400000.0
2009-12-04 14:22:00,1.50625,1.5063,1.5062,1.5062,98500000.0
2009-12-04 14:23:00,1.5062,1.50625,1.5062,1.5062,134200000.0
2009-12-04 14:24:00,1.50615,1.5062,1.50615,1.50615,160100000.0
2009-12-04 14:25:00,1.50615,1.5062,1.50615,1.50615,185100000.0
2009-12-04 14:26:00,1.50615,1.5062,1.50615,1.50615,148200000.0
2009-12-04 14:27:00,1.5062,1.5062,1.50615,1.50615,304700000.0
2009-12-04 14:28:00,1.50615,1.50615,1.50615,1.50615,140200000.0
2009-12-04 14:29:00,1.50615,1.50615,1.50615,1.50615,78900000.0
2009-12-04 14:30:00,1.50615,1.50625,1.50615,1.50625,50700000.0
2009-12-04 14:31:00,1.50625,1.5063,1.5062,1.5062,38100000.0
2009-12-04 14:32:00,1.5062,1.50625,1.5062,1.50625,71700000.0
2009-12-04 14:33:00,1.50625,1.50625,1.5062,1.5062,37200000.0
2009-12-04 14:34:00,1.5062,1.5062,1.5062,1.5062,72000000.0
2009-12-04 14:35:00,1.50625,1.50625,1.50615,1.5062,112200000.0
2009-12-04 14:36:00,1.50625,1.50625,1.5062,1.50625,138900000.0
2009-12-04 14:37:00,1.50625,1.50625,1.50625,1.50625,97400000.0
2009-12-04 14:38:00,1.50625,1.50625,1.5062,1.5062,60400000.0
2009-12-04 14:39:00,1.5062,1.50635,1.5062,1.50625,149500000.0
2009-12-04 14:40:00,1.50635,1.5064,1.50635,1.50635,147400000.0
2009-12-04 14:41:00,1.50635,1.50635,1.50625,1.5063,142000000.0
2009-12-04 14:42:00,1.50625,1.5063,1.50605,1.5061,222200001.0
2009-12-04 14:43:00,1.5061,1.50615,1.506,1.50605,341500000.0
2009-12-04 14:44:00,1.5061,1.5061,1.50605,1.5061,133800000.0
2009-12-04 14:45:00,1.5061,1.50615,1.5061,1.50615,76100000.0
2009-12-04 14:46:00,1.5061,1.5062,1.5061,1.50615,128100000.0
2009-12-04 14:47:00,1.50615,1.5063,1.50615,1.50615,141900000.0
2009-12-04 14:48:00,1.50615,1.50615,1.5061,1.50615,234400000.0
2009-12-04 14:49:00,1.50615,1.50615,1.5061,1.50615,52900000.0
2009-12-04 14:50:00,1.50615,1.5062,1.50615,1.5062,38400000.0
2009-12-04 14:51:00,1.5062,1.5062,1.50605,1.50615,142000000.0
2009-12-04 14:52:00,1.50615,1.5062,1.5061,1.5061,64000000.0
2009-12-04 14:53:00,1.5061,1.50615,1.50605,1.5061,119099999.0
2009-12-04 14:54:00,1.50615,1.50615,1.50605,1.50615,147299999.0
2009-12-04 14:55:00,1.50615,1.5062,1.50615,1.50615,30500000.0
2009-12-04 14:56:00,1.50615,1.50615,1.50605,1.50605,118300000.0
2009-12-04 14:57:00,1.50605,1.50615,1.50605,1.50615,142900000.0
2009-12-04 14:58:00,1.50605,1.50615,1.50605,1.50615,124000000.0
2009-12-04 14:59:00,1.50615,1.50615,1.50605,1.50615,208500000.0
2009-12-04 15:00:00,1.50615,1.5062,1.50605,1.50615,99400000.0
2009-12-04 15:01:00,1.5062,1.5062,1.50605,1.50615,232700000.0
2009-12-04 15:02:00,1.50615,1.50625,1.50615,1.5062,143500000.0
2009-12-04 15:03:00,1.5062,1.50625,1.50615,1.50615,225700000.0
2009-12-04 15:04:00,1.50615,1.50635,1.50615,1.5063,211500000.0
2009-12-04 15:05:00,1.5063,1.50635,1.50625,1.5063,139900000.0
2009-12-04 15:06:00,1.5063,1.5063,1.5063,1.5063,34100000.0
2009-12-04 15:07:00,1.5063,1.5063,1.5063,1.5063,38400000.0
2009-12-04 15:08:00,1.5063,1.5063,1.5063,1.5063,16000000.0
2009-12-04 15:09:00,1.5063,1.50635,1.50625,1.5063,104000000.0
2009-12-04 15:10:00,1.5063,1.5063,1.5062,1.50625,127600000.0
2009-12-04 15:11:00,1.50625,1.50635,1.5062,1.50625,214300000.0
2009-12-04 15:12:00,1.5063,1.50635,1.50625,1.5063,226400000.0
2009-12-04 15:13:00,1.5063,1.5063,1.5062,1.5062,159200001.0
2009-12-04 15:14:00,1.5062,1.50625,1.5061,1.50615,166600000.0
2009-12-04 15:15:00,1.50615,1.5062,1.5061,1.50615,248600000.0
2009-12-04 15:16:00,1.5062,1.5062,1.50615,1.5062,246000000.0
2009-12-04 15:17:00,1.50625,1.50635,1.50625,1.50625,232000000.0
2009-12-04 15:18:00,1.50625,1.50625,1.5062,1.50625,134300000.0
2009-12-04 15:19:00,1.50625,1.5063,1.50625,1.50625,183800000.0
2009-12-04 15:20:00,1.50625,1.50625,1.5061,1.50615,376100000.0
2009-12-04 15:21:00,1.50615,1.50625,1.50615,1.50615,591900000.0
2009-12-04 15:22:00,1.50615,1.5062,1.50595,1.50605,721900000.0
2009-12-04 15:23:00,1.50605,1.50605,1.5058,1.5058,536100001.0
2009-12-04 15:24:00,1.5058,1.50585,1.50575,1.50585,620599998.0
2009-12-04 15:25:00,1.50585,1.506,1.5058,1.5058,464100000.0
2009-12-04 15:26:00,1.5058,1.5059,1.50575,1.50585,916800005.0
2009-12-04 15:27:00,1.5059,1.506,1.5058,1.5058,690100000.0
2009-12-04 15:28:00,1.5058,1.50585,1.50575,1.50585,539100000.0
2009-12-04 15:29:00,1.50585,1.50595,1.5055,1.50555,294900000.0
2009-12-04 15:30:00,1.50555,1.50605,1.50535,1.506,214200000.0
2009-12-04 15:31:00,1.50595,1.5063,1.5057,1.50625,242500000.0
2009-12-04 15:32:00,1.5063,1.50635,1.506,1.5061,231400000.0
2009-12-04 15:33:00,1.5061,1.50625,1.506,1.50605,302000000.0
2009-12-04 15:34:00,1.5061,1.5064,1.5061,1.50615,472500000.0
2009-12-04 15:35:00,1.50615,1.50665,1.50615,1.5064,361100000.0
2009-12-04 15:36:00,1.50645,1.50655,1.50625,1.5063,580400000.0
2009-12-04 15:37:00,1.5063,1.50725,1.5061,1.50655,469300001.0
2009-12-04 15:38:00,1.5066,1.5067,1.5063,1.50635,593800000.0
2009-12-04 15:39:00,1.5064,1.50675,1.5063,1.50665,530000000.0
2009-12-04 15:40:00,1.50665,1.5072,1.50655,1.50685,393399998.0
2009-12-04 15:41:00,1.50685,1.50725,1.5068,1.50705,454100000.0
2009-12-04 15:42:00,1.507,1.5072,1.50685,1.507,332200000.0
2009-12-04 15:43:00,1.507,1.50705,1.5067,1.5069,388400000.0
2009-12-04 15:44:00,1.5069,1.50715,1.5069,1.50705,318400000.0
2009-12-04 15:45:00,1.50705,1.50715,1.5069,1.50705,324700000.0
2009-12-04 15:46:00,1.507,1.5071,1.5068,1.5069,317400000.0
2009-12-04 15:47:00,1.5069,1.50715,1.50685,1.50695,356299999.0
2009-12-04 15:48:00,1.50695,1.5071,1.5067,1.50675,463400002.0
2009-12-04 15:49:00,1.50675,1.507,1.50675,1.50695,539600000.0
2009-12-04 15:50:00,1.507,1.50705,1.5069,1.50695,393300000.0
2009-12-04 15:51:00,1.50695,1.50705,1.5069,1.5069,218500000.0
2009-12-04 15:52:00,1.5069,1.50715,1.5069,1.507,277900000.0
2009-12-04 15:53:00,1.507,1.50705,1.50695,1.50705,167800000.0
2009-12-04 15:54:00,1.507,1.5072,1.50695,1.5071,431600000.0
2009-12-04 15:55:00,1.5071,1.50725,1.50705,1.50715,446300000.0
2009-12-04 15:56:00,1.50715,1.5072,1.5071,1.5071,684800000.0
2009-12-04 15:57:00,1.5071,1.50735,1.507,1.50725,573100002.0
2009-12-04 15:58:00,1.50725,1.5074,1.50705,1.50705,576400000.0
2009-12-04 15:59:00,1.50705,1.50715,1.50695,1.50695,674400000.0
2009-12-04 16:00:00,1.50695,1.50735,1.50695,1.50725,367900000.0
2009-12-04 16:01:00,1.50725,1.50775,1.50725,1.5077,865300009.0
2009-12-04 16:02:00,1.50765,1.5082,1.5076,1.50785,750600001.0
2009-12-04 16:03:00,1.5079,1.50795,1.5072,1.50725,360100000.0
2009-12-04 16:04:00,1.50725,1.50735,1.50705,1.50705,377900000.0
2009-12-04 16:05:00,1.50705,1.5072,1.507,1.50715,233700001.0
2009-12-04 16:06:00,1.5073,1.50765,1.50715,1.50755,256900000.0
2009-12-04 16:07:00,1.5075,1.5077,1.50745,1.50755,551500000.0
2009-12-04 16:08:00,1.5076,1.5077,1.50745,1.50755,186100000.0
2009-12-04 16:09:00,1.50755,1.50765,1.50745,1.50755,337599999.0
2009-12-04 16:10:00,1.5075,1.50755,1.50745,1.50755,581500000.0
2009-12-04 16:11:00,1.50755,1.5076,1.50735,1.50755,332300000.0
2009-12-04 16:12:00,1.50755,1.50765,1.50745,1.50745,504200000.0
2009-12-04 16:13:00,1.50745,1.50755,1.50745,1.50755,596499999.0
2009-12-04 16:14:00,1.50755,1.5079,1.50755,1.50775,662000000.0
2009-12-04 16:15:00,1.50775,1.5079,1.50775,1.50785,504900000.0
2009-12-04 16:16:00,1.5079,1.50805,1.5078,1.5079,732000001.0
2009-12-04 16:17:00,1.5079,1.5079,1.50755,1.50765,712100000.0
2009-12-04 16:18:00,1.50765,1.50775,1.5076,1.5077,274900000.0
2009-12-04 16:19:00,1.5077,1.5079,1.50765,1.5078,647400000.0
2009-12-04 16:20:00,1.5078,1.50805,1.50775,1.5079,594499998.0
2009-12-04 16:21:00,1.5079,1.5079,1.5076,1.5076,711700000.0
2009-12-04 16:22:00,1.50765,1.50795,1.5076,1.50785,362300000.0
2009-12-04 16:23:00,1.50785,1.5079,1.5078,1.5078,192600000.0
2009-12-04 16:24:00,1.5078,1.50785,1.5077,1.50775,340500000.0
2009-12-04 16:25:00,1.5078,1.50785,1.5076,1.50765,421500000.0
2009-12-04 16:26:00,1.50765,1.50795,1.50765,1.5078,330399999.0
2009-12-04 16:27:00,1.5078,1.50795,1.50775,1.50785,255400000.0
2009-12-04 16:28:00,1.50785,1.50795,1.5078,1.5079,287600000.0
2009-12-04 16:29:00,1.5079,1.508,1.5078,1.50795,501900000.0
2009-12-04 16:30:00,1.50795,1.508,1.50785,1.5079,378000000.0
2009-12-04 16:31:00,1.5079,1.50795,1.50765,1.5077,368600000.0
2009-12-04 16:32:00,1.5077,1.5078,1.5076,1.50775,504200000.0
2009-12-04 16:33:00,1.50775,1.5078,1.5077,1.5077,371800000.0
2009-12-04 16:34:00,1.5077,1.50775,1.50765,1.5077,344800000.0
2009-12-04 16:35:00,1.5077,1.50775,1.50765,1.5077,413299999.0
2009-12-04 16:36:00,1.5077,1.50775,1.50765,1.50765,141900000.0
2009-12-04 16:37:00,1.5077,1.50775,1.5076,1.50765,354500001.0
2009-12-04 16:38:00,1.50765,1.5079,1.50765,1.5079,267500000.0
2009-12-04 16:39:00,1.5079,1.5079,1.5078,1.50785,267500000.0
2009-12-04 16:40:00,1.50785,1.5079,1.50785,1.50785,558400000.0
2009-12-04 16:41:00,1.50785,1.50795,1.50785,1.5079,424700000.0
2009-12-04 16:42:00,1.50795,1.508,1.50785,1.5079,380100000.0
2009-12-04 16:43:00,1.5079,1.5079,1.50785,1.50785,121200000.0
2009-12-04 16:44:00,1.5078,1.5079,1.5078,1.5078,488700000.0
2009-12-04 16:45:00,1.5078,1.50795,1.5078,1.5079,598699999.0
2009-12-04 16:46:00,1.50785,1.50795,1.5078,1.5079,430900000.0
2009-12-04 16:47:00,1.5079,1.50795,1.5078,1.5079,614799999.0
2009-12-04 16:48:00,1.5079,1.50795,1.5077,1.50775,568000000.0
2009-12-04 16:49:00,1.50775,1.5078,1.50765,1.50765,377600000.0
2009-12-04 16:50:00,1.50765,1.50775,1.5076,1.5077,203400000.0
2009-12-04 16:51:00,1.5077,1.5078,1.50765,1.5077,376000000.0
2009-12-04 16:52:00,1.50765,1.50775,1.50765,1.50765,451399999.0
2009-12-04 16:53:00,1.5077,1.5078,1.50765,1.50765,295400000.0
2009-12-04 16:54:00,1.50765,1.50785,1.5076,1.50775,314900000.0
2009-12-04 16:55:00,1.50775,1.5078,1.5077,1.5077,182500000.0
2009-12-04 16:56:00,1.5077,1.5078,1.50765,1.5077,359400000.0
2009-12-04 16:57:00,1.50765,1.5078,1.50765,1.50775,222300000.0
2009-12-04 16:58:00,1.50775,1.50775,1.5077,1.50775,79300000.0
2009-12-04 16:59:00,1.50775,1.5078,1.50765,1.50765,310600000.0
2009-12-04 17:00:00,1.50765,1.5077,1.5075,1.50765,344100000.0
2009-12-04 17:01:00,1.50765,1.5077,1.5076,1.5076,503300000.0
2009-12-04 17:02:00,1.5076,1.50775,1.5076,1.50775,303500000.0
2009-12-04 17:03:00,1.5077,1.50775,1.50765,1.5077,363800000.0
2009-12-04 17:04:00,1.5077,1.5079,1.5077,1.50785,503200000.0
2009-12-04 17:05:00,1.50785,1.50785,1.5077,1.50775,185100000.0
2009-12-04 17:06:00,1.50775,1.50775,1.50765,1.50765,186900000.0
2009-12-04 17:07:00,1.50765,1.50775,1.50765,1.5077,305500000.0
2009-12-04 17:08:00,1.5077,1.50775,1.50765,1.50765,331200000.0
2009-12-04 17:09:00,1.50765,1.50765,1.50765,1.50765,225200000.0
2009-12-04 17:10:00,1.50765,1.50765,1.50755,1.5076,123100000.0
2009-12-04 17:11:00,1.5076,1.5076,1.50755,1.5076,77100000.0
2009-12-04 17:12:00,1.50755,1.5077,1.50755,1.5076,256700000.0
2009-12-04 17:13:00,1.50765,1.50785,1.5076,1.50765,537499998.0
2009-12-04 17:14:00,1.50765,1.5077,1.5076,1.50765,311600000.0
2009-12-04 17:15:00,1.50765,1.5077,1.5076,1.5077,145200000.0
2009-12-04 17:16:00,1.5077,1.50775,1.50765,1.5077,172500000.0
2009-12-04 17:17:00,1.50775,1.5079,1.50765,1.5079,419800000.0
2009-12-04 17:18:00,1.5079,1.5079,1.5078,1.50785,487400000.0
2009-12-04 17:19:00,1.5078,1.5079,1.5077,1.50775,564200000.0
2009-12-04 17:20:00,1.50775,1.5078,1.50775,1.50775,382000000.0
2009-12-04 17:21:00,1.5078,1.50795,1.50775,1.50785,691200000.0
2009-12-04 17:22:00,1.5079,1.508,1.50785,1.5079,516500000.0
2009-12-04 17:23:00,1.5079,1.50805,1.50785,1.50805,628400000.0
2009-12-04 17:24:00,1.50805,1.5081,1.50795,1.508,231700000.0
2009-12-04 17:25:00,1.508,1.50815,1.50795,1.50805,204400000.0
2009-12-04 17:26:00,1.50815,1.50815,1.5079,1.5079,634400001.0
2009-12-04 17:27:00,1.5079,1.5081,1.5079,1.5081,469900000.0
2009-12-04 17:28:00,1.50805,1.50815,1.508,1.50805,576499989.0
2009-12-04 17:29:00,1.50805,1.5082,1.50805,1.50805,428900000.0
2009-12-04 17:30:00,1.50805,1.50815,1.50795,1.508,589100000.0
2009-12-04 17:31:00,1.508,1.50815,1.508,1.50805,191800000.0
2009-12-04 17:32:00,1.50805,1.5081,1.508,1.50805,474100000.0
2009-12-04 17:33:00,1.50805,1.5081,1.508,1.50805,243000000.0
2009-12-04 17:34:00,1.50805,1.50815,1.508,1.5081,158900000.0
2009-12-04 17:35:00,1.5081,1.5082,1.50805,1.5082,539100000.0
2009-12-04 17:36:00,1.5082,1.5083,1.50815,1.50825,355099999.0
2009-12-04 17:37:00,1.50825,1.50845,1.50815,1.5083,607599999.0
2009-12-04 17:38:00,1.5083,1.50835,1.50815,1.50825,483700000.0
2009-12-04 17:39:00,1.50825,1.50825,1.50815,1.5082,417900004.0
2009-12-04 17:40:00,1.50825,1.50825,1.5081,1.5081,305400000.0
2009-12-04 17:41:00,1.5082,1.5082,1.50805,1.50815,447200000.0
2009-12-04 17:42:00,1.50815,1.5082,1.5081,1.5082,437600000.0
2009-12-04 17:43:00,1.5082,1.5083,1.5081,1.5082,412700001.0
2009-12-04 17:44:00,1.5082,1.5083,1.50815,1.50825,423399999.0
2009-12-04 17:45:00,1.50825,1.5083,1.50815,1.5082,270600000.0
2009-12-04 17:46:00,1.50825,1.50835,1.50815,1.5083,384599999.0
2009-12-04 17:47:00,1.5083,1.50835,1.5082,1.5083,147199999.0
2009-12-04 17:48:00,1.50835,1.5084,1.5082,1.5083,418000000.0
2009-12-04 17:49:00,1.5083,1.50845,1.50825,1.5084,432900000.0
2009-12-04 17:50:00,1.5084,1.5084,1.50825,1.5083,566000000.0
2009-12-04 17:51:00,1.5083,1.50835,1.5083,1.50835,330000000.0
2009-12-04 17:52:00,1.50835,1.5084,1.5083,1.50835,503100000.0
2009-12-04 17:53:00,1.50835,1.5085,1.50835,1.5084,372100000.0
2009-12-04 17:54:00,1.5084,1.5087,1.5084,1.50865,559800000.0
2009-12-04 17:55:00,1.50865,1.50875,1.5086,1.50865,236800000.0
2009-12-04 17:56:00,1.5087,1.5088,1.50865,1.50865,677649999.0
2009-12-04 17:57:00,1.50865,1.50875,1.5086,1.50865,317200000.0
2009-12-04 17:58:00,1.50865,1.5087,1.50855,1.5086,591799999.0
2009-12-04 17:59:00,1.5086,1.5087,1.5081,1.5082,561800000.0
2009-12-04 18:00:00,1.5082,1.5082,1.50755,1.508,546100000.0
2009-12-04 18:01:00,1.508,1.50815,1.50795,1.50795,436800001.0
2009-12-04 18:02:00,1.50795,1.5084,1.50795,1.5083,454900000.0
2009-12-04 18:03:00,1.5083,1.5085,1.5083,1.5084,456400000.0
2009-12-04 18:04:00,1.5084,1.50845,1.5083,1.50835,489699999.0
2009-12-04 18:05:00,1.5083,1.5085,1.50825,1.50825,407600000.0
2009-12-04 18:06:00,1.50825,1.50835,1.50825,1.50825,166400000.0
2009-12-04 18:07:00,1.5082,1.50845,1.5082,1.5084,436100000.0
2009-12-04 18:08:00,1.50835,1.50845,1.50835,1.50845,631200000.0
2009-12-04 18:09:00,1.5084,1.5084,1.50835,1.50835,554800000.0
2009-12-04 18:10:00,1.50835,1.5086,1.50835,1.5085,382400000.0
2009-12-04 18:11:00,1.50855,1.5086,1.50845,1.5085,328900000.0
2009-12-04 18:12:00,1.5085,1.50855,1.5085,1.50855,265800000.0
2009-12-04 18:13:00,1.50855,1.50865,1.5085,1.50865,616200000.0
2009-12-04 18:14:00,1.50865,1.50885,1.5086,1.50875,739599996.0
2009-12-04 18:15:00,1.50875,1.5089,1.50865,1.50875,702400001.0
2009-12-04 18:16:00,1.50875,1.5088,1.50865,1.5087,812200000.0
2009-12-04 18:17:00,1.5087,1.50885,1.5087,1.50875,739599999.0
2009-12-04 18:18:00,1.50875,1.50885,1.50865,1.50875,942799997.0
2009-12-04 18:19:00,1.50885,1.5089,1.5087,1.50875,946899995.0
2009-12-04 18:20:00,1.50875,1.50895,1.50875,1.50885,995199992.0
2009-12-04 18:21:00,1.50885,1.50885,1.50865,1.5087,884800001.0
2009-12-04 18:22:00,1.50875,1.5088,1.5087,1.5087,805800000.0
2009-12-04 18:23:00,1.50875,1.5089,1.5087,1.50885,466600001.0
2009-12-04 18:24:00,1.50885,1.5089,1.50875,1.50885,768500000.0
2009-12-04 18:25:00,1.50885,1.50885,1.5087,1.50885,863400004.0
2009-12-04 18:26:00,1.5088,1.5089,1.5087,1.50875,786400001.0
2009-12-04 18:27:00,1.50875,1.5091,1.5087,1.50905,793699996.0
2009-12-04 18:28:00,1.5091,1.5091,1.50895,1.509,287899999.0
2009-12-04 18:29:00,1.509,1.5091,1.509,1.50905,466400000.0
2009-12-04 18:30:00,1.509,1.50905,1.50885,1.5089,753900001.0
2009-12-04 18:31:00,1.50895,1.50895,1.5088,1.5089,712099996.0
2009-12-04 18:32:00,1.5089,1.5089,1.50875,1.5088,594599995.0
2009-12-04 18:33:00,1.5088,1.50895,1.50855,1.50855,665300000.0
2009-12-04 18:34:00,1.5086,1.50865,1.5083,1.5083,629100000.0
2009-12-04 18:35:00,1.5083,1.5084,1.50815,1.50835,575300000.0
2009-12-04 18:36:00,1.50835,1.50845,1.5083,1.5084,445099999.0
2009-12-04 18:37:00,1.5084,1.5085,1.50835,1.50845,545400001.0
2009-12-04 18:38:00,1.5084,1.5086,1.5084,1.50855,819100001.0
2009-12-04 18:39:00,1.50855,1.5087,1.5085,1.50855,464300000.0
2009-12-04 18:40:00,1.5085,1.50865,1.5085,1.5086,603600000.0
2009-12-04 18:41:00,1.5086,1.50865,1.50845,1.50845,623399997.0
2009-12-04 18:42:00,1.50845,1.50845,1.50825,1.50825,588000000.0
2009-12-04 18:43:00,1.50825,1.50825,1.50795,1.50795,747300000.0
2009-12-04 18:44:00,1.50795,1.5082,1.50795,1.50815,730399993.0
2009-12-04 18:45:00,1.50815,1.50835,1.50815,1.50825,656400000.0
2009-12-04 18:46:00,1.50825,1.50855,1.5082,1.5085,591900000.0
2009-12-04 18:47:00,1.5085,1.5086,1.50845,1.5085,739400000.0
2009-12-04 18:48:00,1.5085,1.50865,1.5085,1.50865,741699998.0
2009-12-04 18:49:00,1.50865,1.5089,1.5086,1.5089,438100000.0
2009-12-04 18:50:00,1.5089,1.5091,1.5089,1.5091,234100000.0
2009-12-04 18:51:00,1.5091,1.50915,1.5089,1.5089,551000000.0
2009-12-04 18:52:00,1.5089,1.509,1.5087,1.50895,617200000.0
2009-12-04 18:53:00,1.50895,1.50895,1.50885,1.50885,280200000.0
2009-12-04 18:54:00,1.50885,1.509,1.50885,1.5089,280500000.0
2009-12-04 18:55:00,1.5089,1.509,1.50885,1.50885,150800000.0
2009-12-04 18:56:00,1.50885,1.5089,1.5087,1.5087,106100000.0
2009-12-04 18:57:00,1.5087,1.50875,1.5087,1.5087,126200000.0
2009-12-04 18:58:00,1.50875,1.5088,1.50855,1.50855,232900000.0
2009-12-04 18:59:00,1.5086,1.5087,1.50855,1.5087,262400000.0
2009-12-04 19:00:00,1.50865,1.5087,1.50865,1.50865,171000000.0
2009-12-04 19:01:00,1.50865,1.5087,1.50855,1.50855,204800000.0
2009-12-04 19:02:00,1.5086,1.50875,1.50855,1.5087,114000000.0
2009-12-04 19:03:00,1.5087,1.50885,1.5086,1.50885,114600000.0
2009-12-04 19:04:00,1.50885,1.50885,1.50865,1.5087,365100000.0
2009-12-04 19:05:00,1.5087,1.5088,1.5087,1.5087,383200000.0
2009-12-04 19:06:00,1.5087,1.5088,1.5087,1.5087,307700000.0
2009-12-04 19:07:00,1.50875,1.5088,1.50875,1.5088,298800000.0
2009-12-04 19:08:00,1.50875,1.5088,1.50875,1.50875,409300000.0
2009-12-04 19:09:00,1.50875,1.5089,1.50875,1.50885,441500000.0
2009-12-04 19:10:00,1.50885,1.509,1.5088,1.5089,417500000.0
2009-12-04 19:11:00,1.5089,1.50895,1.5088,1.50885,644200000.0
2009-12-04 19:12:00,1.50885,1.50895,1.5088,1.50895,450100000.0
2009-12-04 19:13:00,1.50895,1.50915,1.50885,1.509,455100000.0
2009-12-04 19:14:00,1.509,1.50935,1.509,1.50925,551200000.0
2009-12-04 19:15:00,1.50925,1.50935,1.50915,1.5093,517800000.0
2009-12-04 19:16:00,1.5093,1.5094,1.50925,1.5093,261600000.0
2009-12-04 19:17:00,1.50935,1.5095,1.5093,1.50945,466100000.0
2009-12-04 19:18:00,1.50945,1.50955,1.50945,1.5095,427900000.0
2009-12-04 19:19:00,1.5095,1.50955,1.50935,1.50935,482500000.0
2009-12-04 19:20:00,1.50935,1.5095,1.5093,1.5094,321700000.0
2009-12-04 19:21:00,1.5094,1.50945,1.50915,1.5092,295900000.0
2009-12-04 19:22:00,1.5092,1.50925,1.5091,1.50915,441600000.0
2009-12-04 19:23:00,1.5092,1.50935,1.5092,1.5093,409100000.0
2009-12-04 19:24:00,1.5093,1.50935,1.5093,1.5093,408800000.0
2009-12-04 19:25:00,1.5093,1.50935,1.50925,1.5093,293400000.0
2009-12-04 19:26:00,1.5093,1.5094,1.5093,1.50935,253500000.0
2009-12-04 19:27:00,1.50935,1.50945,1.50925,1.5094,454600000.0
2009-12-04 19:28:00,1.5094,1.50945,1.5093,1.5094,479300000.0
2009-12-04 19:29:00,1.5094,1.50945,1.5093,1.5094,321100000.0
2009-12-04 19:30:00,1.5094,1.50955,1.50935,1.50945,396900000.0
2009-12-04 19:31:00,1.5094,1.50955,1.5094,1.5094,541700000.0
2009-12-04 19:32:00,1.5094,1.50955,1.50935,1.5095,352100000.0
2009-12-04 19:33:00,1.5095,1.5095,1.5093,1.50935,425500000.0
2009-12-04 19:34:00,1.50935,1.5095,1.5093,1.5094,420100000.0
2009-12-04 19:35:00,1.5094,1.50945,1.50935,1.5094,290100000.0
2009-12-04 19:36:00,1.5094,1.50945,1.5092,1.5092,443000000.0
2009-12-04 19:37:00,1.5092,1.50955,1.50915,1.5095,326000000.0
2009-12-04 19:38:00,1.50955,1.50965,1.5095,1.50955,258800000.0
2009-12-04 19:39:00,1.5096,1.50965,1.50955,1.5096,307000000.0
2009-12-04 19:40:00,1.50965,1.5097,1.5096,1.5096,150300000.0
2009-12-04 19:41:00,1.50965,1.5102,1.50965,1.51,926999999.0
2009-12-04 19:42:00,1.5101,1.5101,1.50995,1.51,306000000.0
2009-12-04 19:43:00,1.51,1.5101,1.5099,1.50995,387500000.0
2009-12-04 19:44:00,1.50995,1.51,1.50985,1.50985,237900000.0
2009-12-04 19:45:00,1.5099,1.51,1.5098,1.50985,198500000.0
2009-12-04 19:46:00,1.5098,1.50985,1.5098,1.5098,92700000.0
2009-12-04 19:47:00,1.50975,1.50995,1.50975,1.50995,167400000.0
2009-12-04 19:48:00,1.50995,1.50995,1.5099,1.50995,260100000.0
2009-12-04 19:49:00,1.51,1.51005,1.5099,1.51005,258000000.0
2009-12-04 19:50:00,1.51005,1.51005,1.50995,1.51005,206400000.0
2009-12-04 19:51:00,1.51005,1.51005,1.51,1.51,414400000.0
2009-12-04 19:52:00,1.51005,1.5101,1.51,1.51005,233100000.0
2009-12-04 19:53:00,1.51015,1.51015,1.51,1.51005,196000002.0
2009-12-04 19:54:00,1.51005,1.51005,1.50985,1.50985,383900000.0
2009-12-04 19:55:00,1.50985,1.50985,1.50975,1.5098,250600000.0
2009-12-04 19:56:00,1.5098,1.5098,1.5096,1.5096,267200000.0
2009-12-04 19:57:00,1.5096,1.5097,1.50955,1.5097,171000000.0
2009-12-04 19:58:00,1.5097,1.5097,1.5096,1.5096,250800000.0
2009-12-04 19:59:00,1.5096,1.50965,1.5096,1.5096,243400000.0
2009-12-04 20:00:00,1.5096,1.5096,1.50945,1.5095,228000000.0
2009-12-04 20:01:00,1.5095,1.5098,1.50945,1.50975,213900000.0
2009-12-04 20:02:00,1.50975,1.5099,1.5097,1.5098,263300000.0
2009-12-04 20:03:00,1.5098,1.5099,1.5098,1.50985,274300000.0
2009-12-04 20:04:00,1.5098,1.5099,1.5098,1.5098,212600000.0
2009-12-04 20:05:00,1.50985,1.50985,1.50975,1.50975,180200000.0
2009-12-04 20:06:00,1.50975,1.50995,1.50975,1.5098,312400000.0
2009-12-04 20:07:00,1.5098,1.5099,1.5098,1.5098,375300000.0
2009-12-04 20:08:00,1.50985,1.50985,1.5098,1.5098,143200000.0
2009-12-04 20:09:00,1.5098,1.50985,1.5098,1.50985,163700000.0
2009-12-04 20:10:00,1.50985,1.50985,1.5098,1.50985,246800000.0
2009-12-04 20:11:00,1.5098,1.50995,1.5098,1.5099,476500000.0
2009-12-04 20:12:00,1.50995,1.50995,1.5098,1.50995,393900000.0
2009-12-04 20:13:00,1.50995,1.51,1.5099,1.50995,183000000.0
2009-12-04 20:14:00,1.50995,1.51,1.5099,1.5099,63000000.0
2009-12-04 20:15:00,1.5099,1.5099,1.50985,1.5099,21700000.0
2009-12-04 20:16:00,1.5099,1.50995,1.50985,1.5099,113500000.0
2009-12-04 20:17:00,1.5099,1.50995,1.50985,1.50985,111300000.0
2009-12-04 20:18:00,1.50985,1.50995,1.50985,1.50995,184300000.0
2009-12-04 20:19:00,1.50995,1.50995,1.5099,1.50995,34500000.0
2009-12-04 20:20:00,1.50995,1.51,1.5099,1.5099,92700000.0
2009-12-04 20:21:00,1.5099,1.51005,1.5099,1.5099,228100000.0
2009-12-04 20:22:00,1.5099,1.51,1.5099,1.50995,298700000.0
2009-12-04 20:23:00,1.50995,1.51,1.5099,1.51,174600000.0
2009-12-04 20:24:00,1.51,1.51,1.50995,1.51,267300000.0
2009-12-04 20:25:00,1.51,1.51,1.50995,1.50995,131100000.0
2009-12-04 20:26:00,1.50995,1.51035,1.50995,1.5102,809500000.0
2009-12-04 20:27:00,1.5103,1.5103,1.51005,1.51005,419000000.0
2009-12-04 20:28:00,1.51005,1.51025,1.51005,1.5101,1053500001.0
2009-12-04 20:29:00,1.5101,1.5101,1.51,1.51005,394500000.0
2009-12-04 20:30:00,1.51005,1.51015,1.51,1.51015,359000000.0
2009-12-04 20:31:00,1.51015,1.51015,1.50995,1.5101,659100000.0
2009-12-04 20:32:00,1.5101,1.5102,1.51005,1.51015,704400001.0
2009-12-04 20:33:00,1.51015,1.51025,1.5101,1.5101,668800000.0
2009-12-04 20:34:00,1.5101,1.51015,1.51,1.51,424300000.0
2009-12-04 20:35:00,1.5101,1.5101,1.50995,1.51,211200000.0
2009-12-04 20:36:00,1.51,1.51025,1.50995,1.5101,482800001.0
2009-12-04 20:37:00,1.5101,1.5102,1.51,1.5102,482000000.0
2009-12-04 20:38:00,1.51015,1.5102,1.51005,1.5101,554500000.0
2009-12-04 20:39:00,1.5101,1.5102,1.51005,1.5101,283699999.0
2009-12-04 20:40:00,1.5101,1.5102,1.51005,1.5101,555699998.0
2009-12-04 20:41:00,1.5101,1.51035,1.5101,1.51015,867900002.0
2009-12-04 20:42:00,1.51015,1.51035,1.5101,1.5101,761100004.0
2009-12-04 20:43:00,1.51015,1.5102,1.5101,1.51015,393300000.0
2009-12-04 20:44:00,1.51015,1.51015,1.51,1.5101,303600000.0
2009-12-04 20:45:00,1.51015,1.51015,1.51005,1.51005,414800000.0
2009-12-04 20:46:00,1.5101,1.51015,1.51005,1.51015,177200000.0
2009-12-04 20:47:00,1.5101,1.5102,1.51005,1.5101,345799999.0
2009-12-04 20:48:00,1.5101,1.51035,1.51005,1.51035,443299999.0
2009-12-04 20:49:00,1.5103,1.51065,1.5101,1.51065,854900000.0
2009-12-04 20:50:00,1.5106,1.5108,1.5105,1.5106,541999997.0
2009-12-04 20:51:00,1.5106,1.5106,1.5103,1.5104,180900000.0
2009-12-04 20:52:00,1.5104,1.5105,1.51035,1.51035,473900000.0
2009-12-04 20:53:00,1.51035,1.5104,1.51025,1.5104,543700001.0
2009-12-04 20:54:00,1.5104,1.51045,1.51035,1.5104,382100000.0
2009-12-04 20:55:00,1.51035,1.51045,1.51035,1.51035,602900000.0
2009-12-04 20:56:00,1.5104,1.51045,1.51035,1.5104,103500000.0
2009-12-04 20:57:00,1.5104,1.5104,1.5102,1.51025,448400000.0
2009-12-04 20:58:00,1.51025,1.51025,1.51005,1.51005,217200000.0
2009-12-04 20:59:00,1.51005,1.5102,1.50995,1.51015,592200000.0
2009-12-04 21:00:00,1.51015,1.5102,1.51005,1.5101,461100000.0
2009-12-04 21:01:00,1.5101,1.5101,1.51005,1.51005,195200000.0
2009-12-04 21:02:00,1.51005,1.5102,1.51005,1.5102,448600000.0
2009-12-04 21:03:00,1.51015,1.5102,1.5101,1.51015,657700000.0
2009-12-04 21:04:00,1.51015,1.51015,1.51005,1.51005,532700000.0
2009-12-04 21:05:00,1.5101,1.5102,1.51005,1.5101,337200000.0
2009-12-04 21:06:00,1.51015,1.51025,1.5101,1.51015,561500000.0
2009-12-04 21:07:00,1.5101,1.51025,1.5101,1.5101,412400000.0
2009-12-04 21:08:00,1.5101,1.51015,1.51005,1.5101,274800000.0
2009-12-04 21:09:00,1.51015,1.51035,1.5101,1.51025,415100000.0
2009-12-04 21:10:00,1.51025,1.51035,1.51025,1.51025,493800000.0
2009-12-04 21:11:00,1.51025,1.51035,1.51,1.5101,457800001.0
2009-12-04 21:12:00,1.5101,1.5103,1.51005,1.51025,485400000.0
2009-12-04 21:13:00,1.51025,1.51035,1.5102,1.51025,231600000.0
2009-12-04 21:14:00,1.5103,1.5103,1.51015,1.51025,229600000.0
2009-12-04 21:15:00,1.51025,1.51035,1.5102,1.51025,228700000.0
2009-12-04 21:16:00,1.5102,1.5103,1.5102,1.5103,433099999.0
2009-12-04 21:17:00,1.51025,1.5103,1.5102,1.5102,127700000.0
2009-12-04 21:18:00,1.5102,1.5104,1.5102,1.5104,448000000.0
2009-12-04 21:19:00,1.5104,1.51055,1.51035,1.51055,100600000.0
2009-12-04 21:20:00,1.5106,1.5106,1.51035,1.5104,256000000.0
2009-12-04 21:21:00,1.5104,1.5106,1.5104,1.51055,208100000.0
2009-12-04 21:22:00,1.51055,1.5106,1.51045,1.51045,421500000.0
2009-12-04 21:23:00,1.51045,1.51045,1.5104,1.51045,209300000.0
2009-12-04 21:24:00,1.51045,1.51045,1.5103,1.5103,321800000.0
2009-12-04 21:25:00,1.5103,1.5103,1.51005,1.5101,366600000.0
2009-12-04 21:26:00,1.51005,1.5101,1.50975,1.50985,537100000.0
2009-12-04 21:27:00,1.50985,1.51005,1.5098,1.51,281400000.0
2009-12-04 21:28:00,1.51,1.5101,1.50995,1.51,215000000.0
2009-12-04 21:29:00,1.51005,1.5101,1.51,1.51,345400000.0
2009-12-04 21:30:00,1.51,1.51015,1.51,1.5101,572400000.0
2009-12-04 21:31:00,1.51015,1.51035,1.51015,1.51025,393100000.0
2009-12-04 21:32:00,1.5102,1.5102,1.51015,1.51015,296500000.0
2009-12-04 21:33:00,1.51015,1.51015,1.5101,1.51015,553300000.0
2009-12-04 21:34:00,1.51015,1.51015,1.51015,1.51015,243100000.0
2009-12-04 21:35:00,1.51015,1.51015,1.51015,1.51015,388400000.0
2009-12-04 21:36:00,1.51015,1.51015,1.50995,1.51,407700000.0
2009-12-04 21:37:00,1.50995,1.51,1.50985,1.50995,333200000.0
2009-12-04 21:38:00,1.50995,1.51,1.5099,1.50995,389900000.0
2009-12-04 21:39:00,1.50995,1.51,1.5099,1.50995,502200000.0
2009-12-04 21:40:00,1.50995,1.51015,1.5099,1.51,435200000.0
2009-12-04 21:41:00,1.51005,1.5101,1.50995,1.50995,466500000.0
2009-12-04 21:42:00,1.50995,1.5101,1.5099,1.51,411200000.0
2009-12-04 21:43:00,1.51005,1.5103,1.51,1.51025,436700000.0
2009-12-04 21:44:00,1.51025,1.51045,1.51025,1.51025,184800000.0
2009-12-04 21:45:00,1.51025,1.5103,1.5102,1.5102,189100001.0
2009-12-04 21:46:00,1.5102,1.51025,1.5102,1.51025,318000000.0
2009-12-04 21:47:00,1.5103,1.5107,1.51025,1.5105,399600000.0
2009-12-04 21:48:00,1.5105,1.5106,1.5103,1.51035,403100000.0
2009-12-04 21:49:00,1.51035,1.5105,1.5103,1.51035,342700000.0
2009-12-04 21:50:00,1.51035,1.5104,1.51025,1.51025,789300000.0
2009-12-04 21:51:00,1.51025,1.51035,1.51025,1.51025,774000000.0
2009-12-04 21:52:00,1.51025,1.51035,1.5101,1.51015,324600000.0
2009-12-04 21:53:00,1.51015,1.5104,1.51015,1.51035,415900001.0
2009-12-04 21:54:00,1.51035,1.5108,1.51035,1.5108,568500000.0
2009-12-04 21:55:00,1.5108,1.5108,1.5106,1.5106,489300000.0
2009-12-04 21:56:00,1.5106,1.51065,1.51025,1.51035,282600000.0
2009-12-04 21:57:00,1.51035,1.51045,1.51035,1.5104,493600000.0
2009-12-04 21:58:00,1.51045,1.51065,1.5104,1.5105,385400000.0
2009-12-04 21:59:00,1.5105,1.51055,1.51035,1.51035,269900000.0
2009-12-04 22:00:00,1.51035,1.51035,1.51015,1.51015,281300000.0
2009-12-04 22:01:00,1.51015,1.51015,1.5099,1.5099,118200000.0
2009-12-04 22:02:00,1.50985,1.50985,1.5095,1.5098,238000000.0
2009-12-04 22:03:00,1.5098,1.50985,1.5097,1.5097,285700000.0
2009-12-04 22:04:00,1.5097,1.50985,1.50965,1.5098,251400000.0
2009-12-04 22:05:00,1.50975,1.50975,1.50965,1.5097,190400000.0
2009-12-04 22:06:00,1.5097,1.5097,1.50955,1.5097,213300000.0
2009-12-04 22:07:00,1.5097,1.5097,1.5096,1.50965,127600000.0
2009-12-04 22:08:00,1.50965,1.5097,1.50955,1.5096,124100000.0
2009-12-04 22:09:00,1.5096,1.5096,1.50955,1.5096,146900000.0
2009-12-04 22:10:00,1.50955,1.5096,1.50955,1.50955,81600000.0
2009-12-04 22:11:00,1.50955,1.50965,1.50955,1.5096,115600000.0
2009-12-04 22:12:00,1.5096,1.50965,1.50955,1.5096,193200000.0
2009-12-04 22:13:00,1.5096,1.5096,1.50955,1.50955,35900000.0
2009-12-04 22:14:00,1.50955,1.5096,1.50955,1.50955,53600000.0
2009-12-04 22:15:00,1.50955,1.5096,1.50955,1.5096,138500000.0
2009-12-04 22:16:00,1.5096,1.5096,1.50955,1.50955,145200000.0
2009-12-04 22:17:00,1.50955,1.5096,1.50945,1.50945,172400000.0
2009-12-04 22:18:00,1.50945,1.50945,1.5091,1.50925,117900000.0
2009-12-04 22:19:00,1.5093,1.5093,1.50925,1.50925,12700000.0
2009-12-04 22:20:00,1.50925,1.50925,1.5091,1.5091,203800000.0
2009-12-04 22:21:00,1.5091,1.50915,1.509,1.5091,143700000.0
2009-12-04 22:22:00,1.5091,1.5092,1.50905,1.50915,167800000.0
2009-12-04 22:23:00,1.50915,1.50925,1.50905,1.50925,128100000.0
2009-12-04 22:24:00,1.5093,1.50935,1.50925,1.50935,69200000.0
2009-12-04 22:25:00,1.5094,1.5097,1.5094,1.5096,203000000.0
2009-12-04 22:26:00,1.50955,1.50955,1.5095,1.5095,179300000.0
2009-12-04 22:27:00,1.5095,1.50955,1.5094,1.5095,218800000.0
2009-12-04 22:28:00,1.5095,1.50955,1.50945,1.5095,106100000.0
2009-12-04 22:29:00,1.5095,1.5095,1.50935,1.5094,234900000.0
2009-12-04 22:30:00,1.5094,1.50945,1.50935,1.50945,174800000.0
2009-12-04 22:31:00,1.50945,1.5095,1.50945,1.5095,33900000.0
2009-12-04 22:32:00,1.5095,1.5095,1.50945,1.5095,34500000.0
2009-12-04 22:33:00,1.5095,1.5095,1.5094,1.50945,70400000.0
2009-12-04 22:34:00,1.5094,1.50945,1.5094,1.5094,58600000.0
2009-12-04 22:35:00,1.5094,1.5095,1.50935,1.50945,51700000.0
2009-12-04 22:36:00,1.50945,1.50945,1.50925,1.5094,104400000.0
2009-12-04 22:37:00,1.5094,1.5094,1.50935,1.5094,13300000.0
2009-12-04 22:38:00,1.5094,1.5094,1.50935,1.5094,23200000.0
2009-12-04 22:39:00,1.5094,1.5095,1.5094,1.5095,49500000.0
2009-12-04 22:40:00,1.5095,1.5095,1.50945,1.50945,48300000.0
2009-12-04 22:41:00,1.50945,1.5095,1.50945,1.5095,12700000.0
2009-12-04 22:42:00,1.5095,1.50985,1.5095,1.50985,73000000.0
2009-12-04 22:43:00,1.5099,1.51005,1.5099,1.51005,50200000.0
2009-12-04 22:44:00,1.51005,1.51005,1.50985,1.5099,127100000.0
2009-12-04 22:45:00,1.5099,1.50995,1.5099,1.50995,74400000.0
2009-12-04 22:46:00,1.51,1.51,1.5099,1.50995,42700000.0
2009-12-04 22:47:00,1.50995,1.50995,1.50985,1.50985,91800000.0
2009-12-04 22:48:00,1.50985,1.50985,1.5098,1.5098,161100000.0
2009-12-04 22:49:00,1.5098,1.5099,1.5098,1.5098,85000000.0
2009-12-04 22:50:00,1.5098,1.5098,1.5098,1.5098,22000000.0
2009-12-04 22:51:00,1.5098,1.5098,1.5098,1.5098,63400000.0
2009-12-04 22:52:00,1.5098,1.5098,1.50975,1.5098,68800000.0
2009-12-04 22:53:00,1.5098,1.5098,1.50965,1.5097,117000000.0
2009-12-04 22:54:00,1.5097,1.50975,1.50965,1.5097,100800000.0
2009-12-04 22:55:00,1.5097,1.5097,1.5097,1.5097,61400000.0
2009-12-04 22:56:00,1.5097,1.5097,1.5096,1.5096,123200000.0
2009-12-04 22:57:00,1.50965,1.50965,1.50955,1.5096,148400000.0
2009-12-04 22:58:00,1.5096,1.50965,1.5096,1.5096,45400000.0
2009-12-04 22:59:00,1.50965,1.50965,1.5096,1.5096,148300000.0
2009-12-04 23:00:00,1.5096,1.5097,1.50955,1.5096,69800000.0
2009-12-04 23:01:00,1.5096,1.5096,1.50955,1.50955,6200000.0
2009-12-04 23:02:00,1.50955,1.5096,1.50955,1.5096,26700000.0
2009-12-04 23:03:00,1.5096,1.50975,1.5096,1.50965,28000000.0
2009-12-04 23:04:00,1.50965,1.50995,1.50965,1.50985,60600000.0
2009-12-04 23:05:00,1.5098,1.50995,1.5098,1.50985,36400000.0
2009-12-04 23:06:00,1.50985,1.50995,1.50975,1.5098,107800000.0
2009-12-04 23:07:00,1.50985,1.50985,1.5098,1.50985,40600000.0
2009-12-04 23:08:00,1.5099,1.51005,1.5098,1.5098,50000000.0
2009-12-04 23:09:00,1.5099,1.51,1.5099,1.50995,7000000.0
2009-12-04 23:10:00,1.50995,1.50995,1.50975,1.50975,60400000.0
2009-12-04 23:11:00,1.50975,1.5098,1.50955,1.5096,69400000.0
2009-12-04 23:12:00,1.5096,1.5097,1.50955,1.5096,51000000.0
2009-12-04 23:13:00,1.50965,1.50975,1.5096,1.50975,39000000.0
2009-12-04 23:14:00,1.5097,1.5097,1.50955,1.50965,82500000.0
2009-12-04 23:15:00,1.50965,1.5097,1.50965,1.50965,37100000.0
2009-12-04 23:16:00,1.5096,1.50965,1.50945,1.5095,104400000.0
2009-12-04 23:17:00,1.5096,1.5096,1.50955,1.50955,28800000.0
2009-12-04 23:18:00,1.50955,1.50955,1.50945,1.50945,12900000.0
2009-12-04 23:19:00,1.50945,1.5095,1.50935,1.50935,52500000.0
2009-12-04 23:20:00,1.50935,1.5094,1.5093,1.50935,87700000.0
2009-12-04 23:21:00,1.50935,1.50935,1.50925,1.5093,27400000.0
2009-12-04 23:22:00,1.5093,1.5096,1.5093,1.50935,114300000.0
2009-12-04 23:23:00,1.50935,1.5094,1.50935,1.5094,28000000.0
2009-12-04 23:24:00,1.5095,1.50955,1.5095,1.5095,23200000.0
2009-12-04 23:25:00,1.50955,1.50955,1.5094,1.5094,112300000.0
2009-12-04 23:26:00,1.5094,1.5096,1.5094,1.50955,160800000.0
2009-12-04 23:27:00,1.5095,1.5095,1.5094,1.5095,68600000.0
2009-12-04 23:28:00,1.5095,1.5095,1.5095,1.5095,20000000.0
2009-12-04 23:29:00,1.5095,1.50955,1.5094,1.50955,285800000.0
2009-12-04 23:30:00,1.50955,1.50955,1.5095,1.50955,96400000.0
2009-12-04 23:31:00,1.50955,1.50955,1.5094,1.5094,109100000.0
2009-12-04 23:32:00,1.50945,1.5095,1.5094,1.50945,96300000.0
2009-12-04 23:33:00,1.5095,1.5095,1.5095,1.5095,15000000.0
2009-12-04 23:34:00,1.5096,1.5096,1.50945,1.5095,99700000.0
2009-12-04 23:35:00,1.50945,1.5095,1.50945,1.50945,72000000.0
2009-12-04 23:36:00,1.50945,1.50945,1.50945,1.50945,4000000.0
2009-12-04 23:37:00,1.50945,1.50945,1.50945,1.50945,8000000.0
2009-12-04 23:38:00,1.5095,1.5095,1.50945,1.50945,16000000.0
2009-12-04 23:39:00,1.5095,1.50955,1.5094,1.5095,147000000.0
2009-12-04 23:40:00,1.50955,1.50955,1.50935,1.50935,20800000.0
2009-12-04 23:41:00,1.50935,1.50935,1.50925,1.50935,38500000.0
2009-12-04 23:42:00,1.5094,1.5094,1.50935,1.50935,106500000.0
2009-12-04 23:43:00,1.5094,1.5094,1.50935,1.5094,55000000.0
2009-12-04 23:44:00,1.50935,1.50935,1.50925,1.50925,23600000.0
2009-12-04 23:45:00,1.50925,1.50925,1.50925,1.50925,60400000.0
2009-12-04 23:46:00,1.50925,1.50925,1.50925,1.50925,48700000.0
2009-12-04 23:47:00,1.50925,1.50925,1.5092,1.50925,69700000.0
2009-12-04 23:48:00,1.50925,1.50925,1.5092,1.5092,13800000.0
2009-12-04 23:49:00,1.5092,1.50935,1.5092,1.5093,24400000.0
2009-12-04 23:50:00,1.50935,1.50935,1.5092,1.50925,106900000.0
2009-12-04 23:51:00,1.50925,1.50945,1.50925,1.50925,147200000.0
2009-12-04 23:52:00,1.50925,1.50945,1.50925,1.5093,116800000.0
2009-12-04 23:53:00,1.5093,1.5094,1.50925,1.5093,110900000.0
2009-12-04 23:54:00,1.50935,1.5095,1.50935,1.50935,66600000.0
2009-12-04 23:55:00,1.5094,1.5095,1.5093,1.5094,66200000.0
2009-12-04 23:56:00,1.5094,1.50955,1.5093,1.50955,77000000.0
2009-12-04 23:57:00,1.50965,1.5098,1.50955,1.50965,58200000.0
2009-12-04 23:58:00,1.50955,1.51,1.50945,1.50985,78200000.0
2009-12-04 23:59:00,1.5099,1.51035,1.509,1.5103,67000000.0
2009-12-07 00:00:00,1.51045,1.5105,1.5102,1.5102,14000000.0
2009-12-07 00:01:00,1.5103,1.51045,1.51025,1.51025,11000000.0
2009-12-07 00:02:00,1.5103,1.5105,1.5102,1.51045,19000000.0
2009-12-07 00:03:00,1.5103,1.5103,1.51005,1.5103,18200000.0
2009-12-07 00:04:00,1.5102,1.51045,1.5102,1.51045,11000000.0
2009-12-07 00:05:00,1.51025,1.5104,1.51015,1.5104,15000000.0
2009-12-07 00:06:00,1.51015,1.51045,1.51015,1.51025,15000000.0
2009-12-07 00:07:00,1.51025,1.5105,1.51015,1.51045,30400000.0
2009-12-07 00:08:00,1.51045,1.5105,1.5102,1.5102,24000000.0
2009-12-07 00:09:00,1.51025,1.51045,1.5102,1.51025,17000000.0
2009-12-07 00:10:00,1.51035,1.51045,1.5102,1.5103,21000000.0
2009-12-07 00:11:00,1.5104,1.51045,1.51015,1.5103,26000000.0
2009-12-07 00:12:00,1.51025,1.5105,1.51015,1.5104,19000000.0
2009-12-07 00:13:00,1.51015,1.51045,1.5101,1.5104,15000000.0
2009-12-07 00:14:00,1.51045,1.51045,1.5101,1.5103,14000000.0
2009-12-07 00:15:00,1.51045,1.51045,1.5102,1.5103,17000000.0
2009-12-07 00:16:00,1.51045,1.5105,1.51015,1.51015,17000000.0
2009-12-07 00:17:00,1.5103,1.5105,1.51015,1.5103,23000000.0
2009-12-07 00:18:00,1.51045,1.51045,1.5102,1.51025,16000000.0
2009-12-07 00:19:00,1.5102,1.51045,1.51015,1.51025,23000000.0
2009-12-07 00:20:00,1.51025,1.51045,1.5102,1.51045,19000000.0
2009-12-07 00:21:00,1.5102,1.51045,1.5102,1.51035,25000000.0
2009-12-07 00:22:00,1.51035,1.5104,1.5102,1.5102,19000000.0
2009-12-07 00:23:00,1.5102,1.51045,1.51015,1.51025,28000000.0
2009-12-07 00:24:00,1.5104,1.5104,1.51015,1.5102,11000000.0
2009-12-07 00:25:00,1.5102,1.5102,1.5102,1.5102,5000000.0
2009-12-07 00:26:00,1.50975,1.51004,1.50975,1.50984,47400000.0
2009-12-07 00:27:00,1.5102,1.5102,1.5102,1.5102,1000000.0
2009-12-07 00:28:00,1.5102,1.5102,1.5102,1.5102,3000000.0
2009-12-07 00:29:00,1.5103,1.51035,1.51015,1.51025,21000000.0
2009-12-07 00:30:00,1.51035,1.51035,1.51015,1.5102,38000000.0
2009-12-07 00:31:00,1.5102,1.5102,1.51015,1.5102,16000000.0
2009-12-07 00:32:00,1.5102,1.5102,1.5101,1.51015,12000000.0
2009-12-07 00:33:00,1.51015,1.51015,1.5101,1.5101,16000000.0
2009-12-07 00:34:00,1.51015,1.5102,1.51015,1.51015,7000000.0
2009-12-07 00:35:00,1.5102,1.51025,1.51005,1.5102,32000000.0
2009-12-07 00:36:00,1.51015,1.5102,1.5101,1.5102,30000000.0
2009-12-07 00:37:00,1.51015,1.5102,1.51015,1.51015,7000000.0
2009-12-07 00:38:00,1.5102,1.5102,1.51015,1.5102,14000000.0
2009-12-07 00:39:00,1.51015,1.51025,1.51015,1.51025,17000000.0
2009-12-07 00:40:00,1.5102,1.51025,1.51015,1.51015,10000000.0
2009-12-07 00:41:00,1.5102,1.5102,1.51015,1.51015,4000000.0
2009-12-07 00:42:00,1.51015,1.51015,1.51,1.5101,52500000.0
2009-12-07 00:43:00,1.51005,1.5101,1.51005,1.51005,54800000.0
2009-12-07 00:44:00,1.5101,1.5101,1.51005,1.5101,9100000.0
2009-12-07 00:45:00,1.5101,1.5101,1.51005,1.5101,23200000.0
2009-12-07 00:46:00,1.5101,1.5101,1.51,1.51005,105900000.0
2009-12-07 00:47:00,1.51005,1.51005,1.51,1.51,43800000.0
2009-12-07 00:48:00,1.51,1.51005,1.51,1.51005,57000000.0
2009-12-07 00:49:00,1.51005,1.51005,1.51005,1.51005,14000000.0
2009-12-07 00:50:00,1.51005,1.51005,1.51,1.51005,25200000.0
2009-12-07 00:51:00,1.51005,1.51005,1.51,1.51005,29100000.0
2009-12-07 00:52:00,1.51005,1.51005,1.51005,1.51005,13000000.0
2009-12-07 00:53:00,1.51005,1.51005,1.51005,1.51005,1000000.0
2009-12-07 00:54:00,1.51,1.51005,1.51,1.51,25700000.0
2009-12-07 00:55:00,1.51005,1.5101,1.51,1.51005,26500000.0
2009-12-07 00:56:00,1.51005,1.51025,1.51,1.51005,21000000.0
2009-12-07 00:57:00,1.51005,1.51005,1.50995,1.50995,59000000.0
2009-12-07 00:58:00,1.50995,1.50995,1.50995,1.50995,39400000.0
2009-12-07 00:59:00,1.50995,1.51015,1.50995,1.51,64700000.0
2009-12-07 01:00:00,1.51,1.51025,1.50995,1.51,98700000.0
2009-12-07 01:01:00,1.51,1.51,1.51,1.51,90100000.0
2009-12-07 01:02:00,1.51,1.51,1.50995,1.50995,110700000.0
2009-12-07 01:03:00,1.50995,1.50995,1.50995,1.50995,78000000.0
2009-12-07 01:04:00,1.50995,1.51,1.50995,1.51,79400000.0
2009-12-07 01:05:00,1.51,1.51,1.50995,1.50995,29800000.0
2009-12-07 01:06:00,1.50995,1.50995,1.5094,1.50955,39800000.0
2009-12-07 01:07:00,1.50955,1.50985,1.50955,1.5098,62700000.0
2009-12-07 01:08:00,1.50975,1.50985,1.50975,1.50975,33900000.0
2009-12-07 01:09:00,1.5099,1.50995,1.5097,1.5098,57700000.0
2009-12-07 01:10:00,1.50975,1.5102,1.50975,1.5102,62000000.0
2009-12-07 01:11:00,1.5102,1.51025,1.5096,1.50975,138300000.0
2009-12-07 01:12:00,1.50975,1.5098,1.5097,1.5098,229500000.0
2009-12-07 01:13:00,1.5098,1.5098,1.5097,1.5097,210700000.0
2009-12-07 01:14:00,1.5097,1.50975,1.5097,1.5097,164100000.0
2009-12-07 01:15:00,1.50975,1.50985,1.50975,1.5098,189500000.0
2009-12-07 01:16:00,1.5098,1.50995,1.5098,1.50995,135700000.0
2009-12-07 01:17:00,1.5099,1.5099,1.50985,1.50985,360300000.0
2009-12-07 01:18:00,1.50985,1.50985,1.5098,1.50985,106600000.0
2009-12-07 01:19:00,1.50985,1.5099,1.50985,1.50985,141400000.0
2009-12-07 01:20:00,1.50985,1.5099,1.50985,1.5099,208900000.0
2009-12-07 01:21:00,1.50985,1.5099,1.50985,1.5099,7500000.0
2009-12-07 01:22:00,1.50985,1.5104,1.50985,1.5101,280700000.0
2009-12-07 01:23:00,1.5101,1.5102,1.5101,1.5102,18800000.0
2009-12-07 01:24:00,1.5102,1.51035,1.5102,1.5103,185100000.0
2009-12-07 01:25:00,1.5103,1.51035,1.5102,1.51025,37400000.0
2009-12-07 01:26:00,1.5102,1.51025,1.5102,1.51025,153100000.0
2009-12-07 01:27:00,1.51025,1.51025,1.5102,1.51025,160100000.0
2009-12-07 01:28:00,1.51025,1.51025,1.5102,1.51025,69200000.0
2009-12-07 01:29:00,1.5102,1.51025,1.5102,1.51025,48400000.0
2009-12-07 01:30:00,1.51025,1.51025,1.5102,1.5102,204400000.0
2009-12-07 01:31:00,1.5102,1.5103,1.5102,1.5102,123400000.0
2009-12-07 01:32:00,1.5103,1.5103,1.51015,1.51025,196700000.0
2009-12-07 01:33:00,1.5102,1.51025,1.51015,1.5102,245100000.0
2009-12-07 01:34:00,1.5102,1.51025,1.5102,1.5102,140600000.0
2009-12-07 01:35:00,1.51015,1.5103,1.51015,1.5103,187600000.0
2009-12-07 01:36:00,1.51025,1.51045,1.5102,1.51045,85800000.0
2009-12-07 01:37:00,1.51035,1.5104,1.5102,1.5102,123400000.0
2009-12-07 01:38:00,1.5102,1.51045,1.5102,1.5103,77600000.0
2009-12-07 01:39:00,1.5102,1.5102,1.51015,1.5102,92300000.0
2009-12-07 01:40:00,1.5102,1.5102,1.5102,1.5102,12800000.0
2009-12-07 01:41:00,1.51015,1.5102,1.51015,1.5102,5600000.0
2009-12-07 01:42:00,1.5102,1.5102,1.5102,1.5102,3200000.0
2009-12-07 01:43:00,1.51015,1.51015,1.51015,1.51015,28000000.0
2009-12-07 01:44:00,1.51015,1.5102,1.51015,1.5102,3200000.0
2009-12-07 01:45:00,1.51015,1.5102,1.51015,1.5102,21600000.0
2009-12-07 01:46:00,1.5102,1.5102,1.5102,1.5102,3200000.0
2009-12-07 01:47:00,1.51015,1.5102,1.51015,1.5102,21600000.0
2009-12-07 01:48:00,1.5102,1.5102,1.51015,1.5102,7200000.0
2009-12-07 01:49:00,1.5102,1.5102,1.5102,1.5102,3200000.0
2009-12-07 01:50:00,1.5102,1.5102,1.51,1.51005,82200000.0
2009-12-07 01:51:00,1.51005,1.51045,1.50995,1.51025,459100000.0
2009-12-07 01:52:00,1.5104,1.51065,1.51025,1.51065,237100000.0
2009-12-07 01:53:00,1.5106,1.51065,1.51055,1.51065,101900000.0
2009-12-07 01:54:00,1.5106,1.5107,1.5106,1.51065,57300000.0
2009-12-07 01:55:00,1.5107,1.5107,1.51065,1.51065,29100000.0
2009-12-07 01:56:00,1.51065,1.51065,1.51065,1.51065,24000000.0
2009-12-07 01:57:00,1.5106,1.5107,1.5104,1.5104,254800000.0
2009-12-07 01:58:00,1.5104,1.51045,1.51035,1.51035,252300000.0
2009-12-07 01:59:00,1.5104,1.51045,1.5103,1.51035,341800000.0
2009-12-07 02:00:00,1.51035,1.5107,1.51,1.51,480300000.0
2009-12-07 02:01:00,1.51005,1.51005,1.50945,1.50945,314200000.0
2009-12-07 02:02:00,1.5095,1.51045,1.50945,1.51045,598300000.0
2009-12-07 02:03:00,1.51035,1.51045,1.51015,1.51045,434100000.0
2009-12-07 02:04:00,1.51045,1.5106,1.51025,1.51035,371900000.0
2009-12-07 02:05:00,1.5103,1.5105,1.5102,1.5102,446900000.0
2009-12-07 02:06:00,1.5102,1.5105,1.5102,1.5103,321800000.0
2009-12-07 02:07:00,1.5103,1.51065,1.5102,1.5105,452500000.0
2009-12-07 02:08:00,1.51055,1.5107,1.5103,1.5106,199600000.0
2009-12-07 02:09:00,1.5107,1.5107,1.51045,1.51055,108000000.0
2009-12-07 02:10:00,1.5104,1.51065,1.51035,1.51045,210600000.0
2009-12-07 02:11:00,1.51045,1.5107,1.51045,1.5106,164200000.0
2009-12-07 02:12:00,1.5106,1.51065,1.51045,1.5105,223300000.0
2009-12-07 02:13:00,1.5105,1.51055,1.51035,1.51035,240100000.0
2009-12-07 02:14:00,1.5104,1.5107,1.5103,1.5106,250300000.0
2009-12-07 02:15:00,1.5105,1.51065,1.5104,1.51045,105000000.0
2009-12-07 02:16:00,1.51045,1.51075,1.5104,1.5106,481100000.0
2009-12-07 02:17:00,1.5106,1.51095,1.5106,1.5108,394200000.0
2009-12-07 02:18:00,1.5108,1.5109,1.5107,1.5108,405300001.0
2009-12-07 02:19:00,1.5107,1.51085,1.51055,1.5106,404000000.0
2009-12-07 02:20:00,1.51065,1.5108,1.5104,1.51065,410400000.0
2009-12-07 02:21:00,1.51065,1.5107,1.51055,1.51055,89800000.0
2009-12-07 02:22:00,1.5105,1.51065,1.5104,1.51055,226300000.0
2009-12-07 02:23:00,1.5105,1.51065,1.5104,1.5105,314600000.0
2009-12-07 02:24:00,1.51045,1.5107,1.5104,1.5107,206600000.0
2009-12-07 02:25:00,1.5107,1.51075,1.51055,1.51055,208300000.0
2009-12-07 02:26:00,1.5106,1.5106,1.51055,1.5106,94500000.0
2009-12-07 02:27:00,1.5106,1.5106,1.5105,1.5105,97500000.0
2009-12-07 02:28:00,1.51055,1.5107,1.51045,1.51055,275400000.0
2009-12-07 02:29:00,1.51055,1.51065,1.5105,1.5106,190700000.0
2009-12-07 02:30:00,1.5106,1.5107,1.51055,1.5107,197100000.0
2009-12-07 02:31:00,1.51065,1.5108,1.5106,1.51075,275900000.0
2009-12-07 02:32:00,1.5106,1.5109,1.51045,1.51065,259500000.0
2009-12-07 02:33:00,1.5107,1.5107,1.5106,1.5107,277800000.0
2009-12-07 02:34:00,1.51065,1.51075,1.51065,1.51065,263799996.0
2009-12-07 02:35:00,1.51065,1.5107,1.5106,1.51065,244899999.0
2009-12-07 02:36:00,1.51065,1.51095,1.51065,1.51085,229400000.0
2009-12-07 02:37:00,1.51095,1.51115,1.5108,1.5109,208600000.0
2009-12-07 02:38:00,1.51085,1.51125,1.51085,1.5111,203600000.0
2009-12-07 02:39:00,1.5111,1.51125,1.511,1.51105,153900000.0
2009-12-07 02:40:00,1.5111,1.51115,1.511,1.51105,100700000.0
2009-12-07 02:41:00,1.5111,1.5111,1.511,1.51105,55700000.0
2009-12-07 02:42:00,1.51105,1.51105,1.51085,1.5109,223100000.0
2009-12-07 02:43:00,1.5109,1.5111,1.51085,1.511,162600000.0
2009-12-07 02:44:00,1.51095,1.511,1.5109,1.5109,175500000.0
2009-12-07 02:45:00,1.5109,1.51095,1.5106,1.51085,324000000.0
2009-12-07 02:46:00,1.51085,1.51105,1.5108,1.51105,268900000.0
2009-12-07 02:47:00,1.51105,1.51105,1.51075,1.5108,264100000.0
2009-12-07 02:48:00,1.5108,1.51085,1.51075,1.51075,390000000.0
2009-12-07 02:49:00,1.5108,1.5108,1.5107,1.51075,353500000.0
2009-12-07 02:50:00,1.5107,1.51085,1.5106,1.5107,442700000.0
2009-12-07 02:51:00,1.5107,1.5108,1.51065,1.5107,197100000.0
2009-12-07 02:52:00,1.5107,1.51105,1.5107,1.5109,326900000.0
2009-12-07 02:53:00,1.51085,1.51095,1.5107,1.51075,286100000.0
2009-12-07 02:54:00,1.5109,1.51105,1.51085,1.5109,238800000.0
2009-12-07 02:55:00,1.5109,1.5112,1.5109,1.51105,151500000.0
2009-12-07 02:56:00,1.51105,1.51115,1.51095,1.51105,76900000.0
2009-12-07 02:57:00,1.51105,1.5111,1.511,1.5111,79700000.0
2009-12-07 02:58:00,1.5111,1.51115,1.511,1.5111,62500000.0
2009-12-07 02:59:00,1.51105,1.5112,1.51105,1.51115,58700000.0
2009-12-07 03:00:00,1.51115,1.51125,1.51105,1.51115,154800000.0
2009-12-07 03:01:00,1.5111,1.51115,1.51105,1.51105,60200000.0
2009-12-07 03:02:00,1.51105,1.51115,1.511,1.51105,139800000.0
2009-12-07 03:03:00,1.5111,1.5111,1.511,1.511,130800000.0
2009-12-07 03:04:00,1.511,1.51105,1.511,1.511,128700000.0
2009-12-07 03:05:00,1.51105,1.5111,1.511,1.51105,240400000.0
2009-12-07 03:06:00,1.511,1.5111,1.511,1.511,132300000.0
2009-12-07 03:07:00,1.511,1.51105,1.5109,1.511,51200000.0
2009-12-07 03:08:00,1.511,1.511,1.511,1.511,20500000.0
2009-12-07 03:09:00,1.511,1.511,1.511,1.511,47300000.0
2009-12-07 03:10:00,1.511,1.511,1.511,1.511,39500000.0
2009-12-07 03:11:00,1.511,1.5111,1.51095,1.511,129600000.0
2009-12-07 03:12:00,1.51095,1.5111,1.51095,1.51095,306100000.0
2009-12-07 03:13:00,1.51095,1.5111,1.51095,1.5111,118500000.0
2009-12-07 03:14:00,1.51105,1.5111,1.51095,1.51095,146300000.0
2009-12-07 03:15:00,1.511,1.51105,1.51095,1.51095,68800000.0
2009-12-07 03:16:00,1.51095,1.51095,1.5109,1.51095,123500000.0
2009-12-07 03:17:00,1.51095,1.511,1.5109,1.51095,106200000.0
2009-12-07 03:18:00,1.511,1.5111,1.51095,1.51095,66900000.0
2009-12-07 03:19:00,1.51095,1.51105,1.51095,1.51105,31500000.0
2009-12-07 03:20:00,1.511,1.51115,1.511,1.5111,185600000.0
2009-12-07 03:21:00,1.51105,1.5111,1.511,1.511,106300000.0
2009-12-07 03:22:00,1.51105,1.5111,1.511,1.5111,60500000.0
2009-12-07 03:23:00,1.51105,1.51105,1.511,1.511,153200000.0
2009-12-07 03:24:00,1.51105,1.51105,1.51105,1.51105,29600000.0
2009-12-07 03:25:00,1.51105,1.51115,1.51105,1.51105,70700000.0
2009-12-07 03:26:00,1.5111,1.5111,1.51105,1.5111,31900000.0
2009-12-07 03:27:00,1.51115,1.51115,1.51105,1.51105,12800000.0
2009-12-07 03:28:00,1.51105,1.51105,1.51105,1.51105,12100000.0
2009-12-07 03:29:00,1.5111,1.5111,1.51105,1.51105,46400000.0
2009-12-07 03:30:00,1.5111,1.5111,1.5111,1.5111,1000000.0
2009-12-07 03:31:00,1.51105,1.5111,1.51105,1.51105,11800000.0
2009-12-07 03:32:00,1.5111,1.5111,1.51105,1.51105,31500000.0
2009-12-07 03:33:00,1.5111,1.5111,1.51105,1.51105,23800000.0
2009-12-07 03:34:00,1.51105,1.5111,1.51105,1.51105,30000000.0
2009-12-07 03:35:00,1.51105,1.5111,1.51105,1.51105,25000000.0
2009-12-07 03:36:00,1.5111,1.5111,1.51105,1.5111,12800000.0
2009-12-07 03:37:00,1.51093,1.51098,1.51087,1.51087,20200000.0
2009-12-07 03:38:00,1.51115,1.51115,1.51105,1.51105,65000000.0
2009-12-07 03:39:00,1.51105,1.5111,1.51105,1.5111,75400000.0
2009-12-07 03:40:00,1.5111,1.5111,1.51105,1.5111,31300000.0
2009-12-07 03:41:00,1.5111,1.5111,1.5111,1.5111,4000000.0
2009-12-07 03:42:00,1.5111,1.5111,1.51105,1.51105,29800000.0
2009-12-07 03:43:00,1.51105,1.51115,1.51105,1.51105,30000000.0
2009-12-07 03:44:00,1.51105,1.51105,1.51105,1.51105,4000000.0
2009-12-07 03:45:00,1.5111,1.51115,1.511,1.511,172600000.0
2009-12-07 03:46:00,1.51105,1.51115,1.511,1.5111,113300000.0
2009-12-07 03:47:00,1.5111,1.51115,1.511,1.511,69000000.0
2009-12-07 03:48:00,1.51105,1.51105,1.51105,1.51105,5000000.0
2009-12-07 03:49:00,1.51105,1.5111,1.51105,1.5111,14000000.0
2009-12-07 03:50:00,1.5111,1.51115,1.511,1.51105,67900000.0
2009-12-07 03:51:00,1.511,1.5111,1.51095,1.51105,116200000.0
2009-12-07 03:52:00,1.51105,1.51105,1.51095,1.511,67000000.0
2009-12-07 03:53:00,1.51105,1.51105,1.511,1.511,52900000.0
2009-12-07 03:54:00,1.511,1.511,1.511,1.511,4000000.0
2009-12-07 03:55:00,1.511,1.51105,1.51095,1.51095,72100000.0
2009-12-07 03:56:00,1.51095,1.511,1.51095,1.511,29600000.0
2009-12-07 03:57:00,1.511,1.51105,1.51095,1.51095,19400000.0
2009-12-07 03:58:00,1.51095,1.51105,1.51095,1.51095,81000000.0
2009-12-07 03:59:00,1.51105,1.5111,1.51095,1.511,66000000.0
2009-12-07 04:00:00,1.51095,1.51115,1.51095,1.51095,208500000.0
2009-12-07 04:01:00,1.51095,1.51105,1.51095,1.511,38700000.0
2009-12-07 04:02:00,1.511,1.5111,1.51095,1.51095,125400000.0
2009-12-07 04:03:00,1.51095,1.51095,1.51095,1.51095,21200000.0
2009-12-07 04:04:00,1.51095,1.511,1.51095,1.51095,91500000.0
2009-12-07 04:05:00,1.51095,1.5111,1.51095,1.511,93900000.0
2009-12-07 04:06:00,1.51095,1.5111,1.5109,1.51095,130000000.0
2009-12-07 04:07:00,1.5111,1.51115,1.511,1.511,73500000.0
2009-12-07 04:08:00,1.51105,1.5111,1.51095,1.51095,56800000.0
2009-12-07 04:09:00,1.511,1.511,1.51095,1.51095,85400000.0
2009-12-07 04:10:00,1.51095,1.51095,1.51095,1.51095,8000000.0
2009-12-07 04:11:00,1.51095,1.51105,1.5109,1.51095,98500000.0
2009-12-07 04:12:00,1.51095,1.51115,1.51095,1.51095,225700000.0
2009-12-07 04:13:00,1.51095,1.511,1.51095,1.511,73300000.0
2009-12-07 04:14:00,1.51095,1.51105,1.51095,1.511,88800000.0
2009-12-07 04:15:00,1.511,1.511,1.51095,1.51095,72700000.0
2009-12-07 04:16:00,1.51095,1.511,1.51095,1.51095,116800000.0
2009-12-07 04:17:00,1.51095,1.511,1.51095,1.511,22600000.0
2009-12-07 04:18:00,1.51095,1.511,1.51095,1.51095,29800000.0
2009-12-07 04:19:00,1.51095,1.511,1.51095,1.511,13100000.0
2009-12-07 04:20:00,1.511,1.51105,1.51095,1.51095,30700000.0
2009-12-07 04:21:00,1.51095,1.51095,1.51095,1.51095,24000000.0
2009-12-07 04:22:00,1.51095,1.511,1.51095,1.511,11000000.0
2009-12-07 04:23:00,1.511,1.511,1.51095,1.51095,35000000.0
2009-12-07 04:24:00,1.51095,1.511,1.51095,1.51095,27700000.0
2009-12-07 04:25:00,1.511,1.511,1.51095,1.51095,88300000.0
2009-12-07 04:26:00,1.51095,1.51105,1.51095,1.51095,72200000.0
2009-12-07 04:27:00,1.511,1.51105,1.51095,1.51105,88700000.0
2009-12-07 04:28:00,1.51105,1.51105,1.51095,1.51095,33900000.0
2009-12-07 04:29:00,1.51095,1.511,1.51095,1.511,21100000.0
2009-12-07 04:30:00,1.511,1.51105,1.51095,1.511,43400000.0
2009-12-07 04:31:00,1.511,1.511,1.51095,1.511,50000000.0
2009-12-07 04:32:00,1.511,1.51105,1.51095,1.51095,36600000.0
2009-12-07 04:33:00,1.511,1.511,1.51095,1.511,53200000.0
2009-12-07 04:34:00,1.511,1.511,1.51095,1.51095,42600000.0
2009-12-07 04:35:00,1.51095,1.51095,1.51095,1.51095,33600000.0
2009-12-07 04:36:00,1.51095,1.51095,1.51095,1.51095,36300000.0
2009-12-07 04:37:00,1.51095,1.51095,1.51095,1.51095,12000000.0
2009-12-07 04:38:00,1.51095,1.51095,1.51095,1.51095,12100000.0
2009-12-07 04:39:00,1.51095,1.51095,1.51095,1.51095,12000000.0
2009-12-07 04:40:00,1.51095,1.51095,1.51095,1.51095,27200000.0
2009-12-07 04:41:00,1.51095,1.511,1.51095,1.511,28600000.0
2009-12-07 04:42:00,1.51105,1.51105,1.51095,1.511,24600000.0
2009-12-07 04:43:00,1.511,1.511,1.5109,1.51095,44400000.0
2009-12-07 04:44:00,1.51095,1.51105,1.5109,1.51095,65900000.0
2009-12-07 04:45:00,1.51095,1.5111,1.51095,1.51095,62900000.0
2009-12-07 04:46:00,1.51095,1.51105,1.5109,1.51095,146799997.0
2009-12-07 04:47:00,1.5109,1.51105,1.5109,1.51095,75800000.0
2009-12-07 04:48:00,1.511,1.51105,1.511,1.511,19500000.0
2009-12-07 04:49:00,1.511,1.51105,1.511,1.511,104500000.0
2009-12-07 04:50:00,1.51105,1.51105,1.5109,1.511,127000000.0
2009-12-07 04:51:00,1.511,1.51105,1.51095,1.51095,32400000.0
2009-12-07 04:52:00,1.51095,1.51095,1.51095,1.51095,4000000.0
2009-12-07 04:53:00,1.51095,1.51095,1.5109,1.5109,69600000.0
2009-12-07 04:54:00,1.51095,1.51095,1.5109,1.5109,36600000.0
2009-12-07 04:55:00,1.5109,1.51095,1.5109,1.5109,71300000.0
2009-12-07 04:56:00,1.51095,1.511,1.5109,1.51095,147500000.0
2009-12-07 04:57:00,1.51095,1.51095,1.51095,1.51095,40000000.0
2009-12-07 04:58:00,1.51095,1.51095,1.51095,1.51095,20100000.0
2009-12-07 04:59:00,1.51095,1.51095,1.51095,1.51095,51400000.0
2009-12-07 05:00:00,1.51095,1.511,1.51095,1.51095,75300000.0
2009-12-07 05:01:00,1.511,1.511,1.511,1.511,180800000.0
2009-12-07 05:02:00,1.511,1.511,1.511,1.511,72800000.0
2009-12-07 05:03:00,1.511,1.511,1.51095,1.511,170400000.0
2009-12-07 05:04:00,1.511,1.511,1.511,1.511,208200000.0
2009-12-07 05:05:00,1.511,1.511,1.511,1.511,114400000.0
2009-12-07 05:06:00,1.511,1.511,1.511,1.511,54500000.0
2009-12-07 05:07:00,1.511,1.511,1.511,1.511,24000000.0
2009-12-07 05:08:00,1.511,1.511,1.511,1.511,57600000.0
2009-12-07 05:09:00,1.511,1.511,1.51095,1.511,156300000.0
2009-12-07 05:10:00,1.511,1.511,1.51095,1.511,72400000.0
2009-12-07 05:11:00,1.511,1.511,1.51095,1.511,44000000.0
2009-12-07 05:12:00,1.511,1.511,1.51095,1.511,152400000.0
2009-12-07 05:13:00,1.511,1.511,1.51095,1.511,37600000.0
2009-12-07 05:14:00,1.511,1.511,1.511,1.511,63200000.0
2009-12-07 05:15:00,1.511,1.511,1.511,1.511,16800000.0
2009-12-07 05:16:00,1.511,1.511,1.51095,1.51095,18400000.0
2009-12-07 05:17:00,1.51095,1.51095,1.5109,1.51095,59200000.0
2009-12-07 05:18:00,1.51095,1.51095,1.5109,1.51095,66400000.0
2009-12-07 05:19:00,1.51095,1.511,1.51095,1.51095,47300000.0
2009-12-07 05:20:00,1.51095,1.51095,1.5109,1.5109,49600000.0
2009-12-07 05:21:00,1.5109,1.5109,1.5108,1.5108,30200000.0
2009-12-07 05:22:00,1.5108,1.5108,1.5108,1.5108,7600000.0
2009-12-07 05:23:00,1.5108,1.5108,1.51075,1.5108,191100000.0
2009-12-07 05:24:00,1.5108,1.5108,1.5108,1.5108,101600000.0
2009-12-07 05:25:00,1.5108,1.51085,1.5108,1.5108,169600000.0
2009-12-07 05:26:00,1.5108,1.5108,1.51075,1.51075,228800000.0
2009-12-07 05:27:00,1.51075,1.51075,1.51075,1.51075,28800000.0
2009-12-07 05:28:00,1.51075,1.51075,1.5104,1.5104,101200000.0
2009-12-07 05:29:00,1.5104,1.5105,1.5104,1.51045,190600000.0
2009-12-07 05:30:00,1.5105,1.5105,1.5104,1.5104,29000000.0
2009-12-07 05:31:00,1.5104,1.51055,1.51035,1.5104,105500000.0
2009-12-07 05:32:00,1.5104,1.5105,1.51035,1.51045,103600000.0
2009-12-07 05:33:00,1.51045,1.51045,1.51035,1.51035,43300000.0
2009-12-07 05:34:00,1.51035,1.51035,1.51025,1.51025,159100001.0
2009-12-07 05:35:00,1.51025,1.51045,1.51025,1.51045,177100000.0
2009-12-07 05:36:00,1.51045,1.5105,1.5104,1.51045,113000001.0
2009-12-07 05:37:00,1.5105,1.5106,1.5105,1.5106,44400000.0
2009-12-07 05:38:00,1.5106,1.5107,1.51055,1.51055,332600000.0
2009-12-07 05:39:00,1.51055,1.51085,1.51055,1.5107,506300000.0
2009-12-07 05:40:00,1.51075,1.5109,1.51065,1.51085,691300000.0
2009-12-07 05:41:00,1.5108,1.5109,1.5108,1.51085,215400000.0
2009-12-07 05:42:00,1.5109,1.51105,1.5108,1.5109,464100000.0
2009-12-07 05:43:00,1.51095,1.51095,1.51075,1.5108,390500000.0
2009-12-07 05:44:00,1.51085,1.5109,1.51075,1.5108,234600000.0
2009-12-07 05:45:00,1.51075,1.51085,1.51075,1.51085,19500000.0
2009-12-07 05:46:00,1.51085,1.51085,1.5107,1.51075,158400000.0
2009-12-07 05:47:00,1.51075,1.5108,1.51075,1.51075,76000000.0
2009-12-07 05:48:00,1.51075,1.5108,1.5107,1.5108,227500000.0
2009-12-07 05:49:00,1.5108,1.5108,1.5107,1.5107,84000000.0
2009-12-07 05:50:00,1.51065,1.5108,1.51065,1.5107,151900000.0
2009-12-07 05:51:00,1.51065,1.51075,1.5106,1.51065,367500000.0
2009-12-07 05:52:00,1.51065,1.5107,1.5106,1.5107,187500000.0
2009-12-07 05:53:00,1.5107,1.5107,1.5106,1.51065,17000000.0
2009-12-07 05:54:00,1.51065,1.51065,1.5106,1.5106,20000000.0
2009-12-07 05:55:00,1.5106,1.51075,1.51055,1.51065,194000000.0
2009-12-07 05:56:00,1.51065,1.51075,1.5106,1.51065,373500000.0
2009-12-07 05:57:00,1.51065,1.5108,1.51065,1.51075,298300000.0
2009-12-07 05:58:00,1.5107,1.5107,1.51065,1.51065,121000000.0
2009-12-07 05:59:00,1.5106,1.5107,1.5106,1.5106,209500000.0
2009-12-07 06:00:00,1.5106,1.51065,1.5106,1.51065,155300000.0
2009-12-07 06:01:00,1.51065,1.51065,1.51055,1.51055,32000000.0
2009-12-07 06:02:00,1.5106,1.5107,1.5106,1.51065,119200000.0
2009-12-07 06:03:00,1.5106,1.5106,1.5106,1.5106,43000000.0
2009-12-07 06:04:00,1.51065,1.51075,1.51055,1.5106,182300000.0
2009-12-07 06:05:00,1.5106,1.5107,1.5106,1.5107,86600000.0
2009-12-07 06:06:00,1.5107,1.5108,1.51055,1.51075,280700000.0
2009-12-07 06:07:00,1.5108,1.5108,1.51065,1.5108,353600000.0
2009-12-07 06:08:00,1.5108,1.5108,1.5106,1.5106,189000000.0
2009-12-07 06:09:00,1.5106,1.51075,1.5106,1.51075,164200000.0
2009-12-07 06:10:00,1.5108,1.5108,1.5107,1.5108,155200000.0
2009-12-07 06:11:00,1.51075,1.51075,1.51065,1.51065,82300000.0
2009-12-07 06:12:00,1.51065,1.5107,1.5106,1.5107,114000000.0
2009-12-07 06:13:00,1.51065,1.51065,1.51055,1.51065,132299999.0
2009-12-07 06:14:00,1.51065,1.51075,1.51065,1.51075,41800000.0
2009-12-07 06:15:00,1.51075,1.51075,1.5106,1.51065,214700000.0
2009-12-07 06:16:00,1.51065,1.5107,1.5106,1.51065,120500000.0
2009-12-07 06:17:00,1.51065,1.51065,1.51055,1.5106,62200000.0
2009-12-07 06:18:00,1.5106,1.51065,1.51055,1.51065,120900000.0
2009-12-07 06:19:00,1.51065,1.51065,1.51065,1.51065,1000000.0
2009-12-07 06:20:00,1.51065,1.51065,1.5106,1.51065,133300000.0
2009-12-07 06:21:00,1.51065,1.51065,1.5106,1.5106,45000000.0
2009-12-07 06:22:00,1.51065,1.51065,1.5106,1.51065,193000000.0
2009-12-07 06:23:00,1.51065,1.5107,1.51065,1.5107,63400000.0
2009-12-07 06:24:00,1.51065,1.5107,1.5106,1.5107,104400000.0
2009-12-07 06:25:00,1.51065,1.5107,1.5106,1.5107,47100000.0
2009-12-07 06:26:00,1.5107,1.51075,1.51065,1.51075,68900000.0
2009-12-07 06:27:00,1.51075,1.5108,1.5107,1.5108,139000001.0
2009-12-07 06:28:00,1.5108,1.5108,1.5108,1.5108,49700000.0
2009-12-07 06:29:00,1.5108,1.51085,1.51075,1.51075,341600006.0
2009-12-07 06:30:00,1.51075,1.51085,1.5106,1.51065,270600000.0
2009-12-07 06:31:00,1.51065,1.51065,1.5106,1.51065,85400000.0
2009-12-07 06:32:00,1.5106,1.5107,1.5106,1.5107,167300000.0
2009-12-07 06:33:00,1.5107,1.5107,1.51065,1.51065,71100000.0
2009-12-07 06:34:00,1.5106,1.51065,1.51055,1.51065,183300000.0
2009-12-07 06:35:00,1.5106,1.5106,1.51055,1.51055,125100000.0
2009-12-07 06:36:00,1.51055,1.5106,1.5105,1.51055,335300000.0
2009-12-07 06:37:00,1.51055,1.5106,1.51055,1.5106,142300000.0
2009-12-07 06:38:00,1.51065,1.5107,1.5106,1.5106,294900000.0
2009-12-07 06:39:00,1.5106,1.51065,1.5106,1.5106,174300000.0
2009-12-07 06:40:00,1.5106,1.5106,1.51055,1.51055,27100000.0
2009-12-07 06:41:00,1.51055,1.51065,1.51055,1.51065,69100000.0
2009-12-07 06:42:00,1.51065,1.5107,1.5106,1.5107,106500000.0
2009-12-07 06:43:00,1.51065,1.5107,1.51055,1.51065,263500000.0
2009-12-07 06:44:00,1.5107,1.5107,1.51065,1.5107,121200000.0
2009-12-07 06:45:00,1.51065,1.5107,1.5106,1.5106,64000000.0
2009-12-07 06:46:00,1.5106,1.5106,1.5106,1.5106,78500000.0
2009-12-07 06:47:00,1.5106,1.51065,1.5106,1.5106,90000000.0
2009-12-07 06:48:00,1.5106,1.51065,1.5106,1.5106,104800000.0
2009-12-07 06:49:00,1.51065,1.51075,1.5106,1.5107,318199999.0
2009-12-07 06:50:00,1.51065,1.51075,1.51065,1.51065,299700000.0
2009-12-07 06:51:00,1.5107,1.5107,1.5106,1.5107,284500000.0
2009-12-07 06:52:00,1.5107,1.5107,1.5107,1.5107,1000000.0
2009-12-07 06:53:00,1.51065,1.5107,1.51065,1.5107,149300000.0
2009-12-07 06:54:00,1.5107,1.51075,1.51065,1.51075,108400000.0
2009-12-07 06:55:00,1.51075,1.5108,1.5107,1.5107,30100000.0
2009-12-07 06:56:00,1.5107,1.51075,1.5106,1.5106,202400000.0
2009-12-07 06:57:00,1.51055,1.5107,1.51055,1.5107,214500000.0
2009-12-07 06:58:00,1.51065,1.51075,1.51065,1.5107,132000000.0
2009-12-07 06:59:00,1.51075,1.51075,1.51065,1.51065,64300000.0
2009-12-07 07:00:00,1.51065,1.51075,1.51065,1.51065,75500000.0
2009-12-07 07:01:00,1.51065,1.5107,1.51065,1.5107,105700000.0
2009-12-07 07:02:00,1.5107,1.51075,1.5107,1.51075,293400000.0
2009-12-07 07:03:00,1.51075,1.5108,1.51075,1.5108,118200000.0
2009-12-07 07:04:00,1.51075,1.5109,1.5107,1.5108,462400001.0
2009-12-07 07:05:00,1.5108,1.5108,1.5108,1.5108,38000000.0
2009-12-07 07:06:00,1.5108,1.51085,1.5108,1.5108,62500000.0
2009-12-07 07:07:00,1.5108,1.5109,1.5108,1.51085,95700000.0
2009-12-07 07:08:00,1.51085,1.5109,1.51075,1.51075,196800000.0
2009-12-07 07:09:00,1.5108,1.51085,1.5107,1.51085,88800000.0
2009-12-07 07:10:00,1.5108,1.5109,1.5107,1.5107,270600000.0
2009-12-07 07:11:00,1.51075,1.5108,1.51065,1.51065,175300000.0
2009-12-07 07:12:00,1.51065,1.51085,1.5106,1.5106,167200000.0
2009-12-07 07:13:00,1.51085,1.51085,1.51065,1.51065,318699999.0
2009-12-07 07:14:00,1.51065,1.5109,1.51065,1.51085,256300000.0
2009-12-07 07:15:00,1.51085,1.51085,1.5107,1.5107,114000000.0
2009-12-07 07:16:00,1.51075,1.51075,1.51075,1.51075,97100000.0
2009-12-07 07:17:00,1.51075,1.5108,1.5107,1.51075,215000000.0
2009-12-07 07:18:00,1.51085,1.51085,1.51075,1.5108,393300000.0
2009-12-07 07:19:00,1.51075,1.5109,1.51075,1.51085,334600000.0
2009-12-07 07:20:00,1.5109,1.51095,1.51085,1.5109,130000000.0
2009-12-07 07:21:00,1.51085,1.51095,1.5108,1.5108,211600000.0
2009-12-07 07:22:00,1.51085,1.5109,1.5108,1.51085,163500000.0
2009-12-07 07:23:00,1.5109,1.51095,1.5108,1.5108,274900000.0
2009-12-07 07:24:00,1.51085,1.511,1.51085,1.5109,203500000.0
2009-12-07 07:25:00,1.51095,1.51095,1.5109,1.5109,36600000.0
2009-12-07 07:26:00,1.51095,1.511,1.51085,1.51095,254800000.0
2009-12-07 07:27:00,1.51095,1.51095,1.51095,1.51095,5100000.0
2009-12-07 07:28:00,1.51105,1.51105,1.5109,1.51095,131600001.0
2009-12-07 07:29:00,1.51095,1.51105,1.5109,1.51105,37300000.0
2009-12-07 07:30:00,1.51105,1.51105,1.51095,1.511,15000000.0
2009-12-07 07:31:00,1.511,1.511,1.5109,1.5109,25600000.0
2009-12-07 07:32:00,1.5109,1.5109,1.51085,1.51085,29900000.0
2009-12-07 07:33:00,1.51085,1.5109,1.5108,1.5108,141600000.0
2009-12-07 07:34:00,1.5108,1.5108,1.51075,1.51075,26000000.0
2009-12-07 07:35:00,1.5107,1.5108,1.5107,1.51075,51400000.0
2009-12-07 07:36:00,1.51075,1.511,1.5107,1.51085,155100000.0
2009-12-07 07:37:00,1.5109,1.51095,1.51075,1.5109,99600000.0
2009-12-07 07:38:00,1.5108,1.5109,1.51075,1.51085,55100000.0
2009-12-07 07:39:00,1.5109,1.51105,1.51075,1.5108,319900000.0
2009-12-07 07:40:00,1.51085,1.51095,1.5107,1.51085,176200000.0
2009-12-07 07:41:00,1.51075,1.51095,1.5107,1.51085,233900001.0
2009-12-07 07:42:00,1.5109,1.5109,1.5107,1.51085,186100000.0
2009-12-07 07:43:00,1.51085,1.5109,1.51075,1.5108,30100000.0
2009-12-07 07:44:00,1.5108,1.5109,1.51075,1.51075,113000000.0
2009-12-07 07:45:00,1.51075,1.51095,1.5107,1.5109,144000000.0
2009-12-07 07:46:00,1.5108,1.5109,1.5107,1.5108,169600000.0
2009-12-07 07:47:00,1.51085,1.511,1.5107,1.5109,181900000.0
2009-12-07 07:48:00,1.51095,1.51095,1.5107,1.51075,268600000.0
2009-12-07 07:49:00,1.51075,1.5109,1.5107,1.51075,185200000.0
2009-12-07 07:50:00,1.51075,1.51095,1.5107,1.51095,121200000.0
2009-12-07 07:51:00,1.5109,1.511,1.51075,1.5108,147100000.0
2009-12-07 07:52:00,1.51085,1.511,1.5108,1.51095,354500000.0
2009-12-07 07:53:00,1.51095,1.51105,1.51085,1.51095,167200000.0
2009-12-07 07:54:00,1.5109,1.51115,1.51085,1.5109,183500000.0
2009-12-07 07:55:00,1.5109,1.5111,1.51085,1.511,98300000.0
2009-12-07 07:56:00,1.511,1.51115,1.51095,1.511,28400000.0
2009-12-07 07:57:00,1.511,1.51105,1.51095,1.51095,37600000.0
2009-12-07 07:58:00,1.51095,1.51105,1.51095,1.511,23000000.0
2009-12-07 07:59:00,1.51095,1.51105,1.51095,1.51095,220300000.0
2009-12-07 08:00:00,1.51095,1.51095,1.5108,1.51085,134600000.0
2009-12-07 08:01:00,1.5109,1.511,1.5108,1.5109,107600000.0
2009-12-07 08:02:00,1.5109,1.5109,1.51075,1.51085,138300000.0
2009-12-07 08:03:00,1.51085,1.5109,1.51075,1.5108,120900000.0
2009-12-07 08:04:00,1.5108,1.511,1.51075,1.511,32600000.0
2009-12-07 08:05:00,1.51105,1.51105,1.51095,1.511,17400000.0
2009-12-07 08:06:00,1.511,1.511,1.51095,1.51095,14000000.0
2009-12-07 08:07:00,1.511,1.511,1.511,1.511,1000000.0
2009-12-07 08:08:00,1.51095,1.511,1.51095,1.51095,26400000.0
2009-12-07 08:09:00,1.51073,1.51085,1.5106,1.51085,168400000.0
2009-12-07 08:10:00,1.511,1.511,1.51095,1.511,57000000.0
2009-12-07 08:11:00,1.51095,1.511,1.5109,1.51095,150400000.0
2009-12-07 08:12:00,1.51095,1.511,1.51095,1.511,79000000.0
2009-12-07 08:13:00,1.51095,1.51105,1.51095,1.51095,79700000.0
2009-12-07 08:14:00,1.511,1.5111,1.5108,1.511,122800000.0
2009-12-07 08:15:00,1.511,1.51105,1.51085,1.51095,184000000.0
2009-12-07 08:16:00,1.51095,1.511,1.51085,1.5109,148000000.0
2009-12-07 08:17:00,1.5109,1.51105,1.51085,1.51085,75700000.0
2009-12-07 08:18:00,1.51085,1.51105,1.51075,1.5108,282200000.0
2009-12-07 08:19:00,1.51085,1.5109,1.51075,1.5108,75300000.0
2009-12-07 08:20:00,1.51075,1.5108,1.51075,1.5108,28800000.0
2009-12-07 08:21:00,1.5108,1.51085,1.51075,1.51075,88200000.0
2009-12-07 08:22:00,1.5108,1.5109,1.5107,1.51075,196800000.0
2009-12-07 08:23:00,1.5108,1.5108,1.51075,1.51075,94300000.0
2009-12-07 08:24:00,1.5108,1.51085,1.51075,1.51085,207200000.0
2009-12-07 08:25:00,1.51075,1.5108,1.5107,1.5107,50000000.0
2009-12-07 08:26:00,1.5107,1.51075,1.5107,1.5107,33600000.0
2009-12-07 08:27:00,1.5107,1.51075,1.5107,1.51075,10200000.0
2009-12-07 08:28:00,1.51065,1.51075,1.51065,1.51065,186100000.0
2009-12-07 08:29:00,1.51065,1.51065,1.51065,1.51065,24100000.0
2009-12-07 08:30:00,1.51065,1.51065,1.51065,1.51065,16100000.0
2009-12-07 08:31:00,1.51065,1.51065,1.51065,1.51065,4000000.0
2009-12-07 08:32:00,1.51065,1.51065,1.51065,1.51065,29900000.0
2009-12-07 08:33:00,1.51065,1.51065,1.5106,1.5106,52200000.0
2009-12-07 08:34:00,1.5106,1.5107,1.5106,1.51065,84600000.0
2009-12-07 08:35:00,1.51065,1.5107,1.5106,1.5107,89500000.0
2009-12-07 08:36:00,1.51075,1.51085,1.5106,1.51065,65500000.0
2009-12-07 08:37:00,1.5106,1.51065,1.5106,1.51065,16400000.0
2009-12-07 08:38:00,1.51065,1.5108,1.5106,1.51075,111600000.0
2009-12-07 08:39:00,1.51075,1.51085,1.5107,1.51075,133500000.0
2009-12-07 08:40:00,1.51075,1.5108,1.5107,1.51075,51400000.0
2009-12-07 08:41:00,1.51075,1.5108,1.51065,1.5107,37800000.0
2009-12-07 08:42:00,1.51075,1.51075,1.51065,1.5107,82000000.0
2009-12-07 08:43:00,1.5107,1.51075,1.5106,1.51065,253800000.0
2009-12-07 08:44:00,1.5106,1.51075,1.5106,1.51065,121400000.0
2009-12-07 08:45:00,1.5107,1.5107,1.51045,1.51045,112800000.0
2009-12-07 08:46:00,1.51045,1.5106,1.51045,1.5105,203200000.0
2009-12-07 08:47:00,1.5105,1.51055,1.51045,1.5105,82500000.0
2009-12-07 08:48:00,1.51055,1.51075,1.51055,1.5107,231200000.0
2009-12-07 08:49:00,1.5107,1.51075,1.51045,1.51045,139000000.0
2009-12-07 08:50:00,1.51045,1.5105,1.5104,1.51045,100800000.0
2009-12-07 08:51:00,1.51045,1.51045,1.51045,1.51045,88500000.0
2009-12-07 08:52:00,1.51045,1.51065,1.51025,1.5105,186000000.0
2009-12-07 08:53:00,1.5105,1.51065,1.5104,1.5106,193200000.0
2009-12-07 08:54:00,1.5106,1.51085,1.51055,1.51085,130900000.0
2009-12-07 08:55:00,1.51085,1.51085,1.51075,1.5108,80500000.0
2009-12-07 08:56:00,1.5108,1.51095,1.5107,1.5108,158100000.0
2009-12-07 08:57:00,1.5108,1.5109,1.51075,1.5108,34700000.0
2009-12-07 08:58:00,1.51075,1.5108,1.51035,1.51035,194700000.0
2009-12-07 08:59:00,1.51035,1.51075,1.51035,1.51055,285700000.0
2009-12-07 09:00:00,1.51045,1.5106,1.51045,1.51055,160700000.0
2009-12-07 09:01:00,1.51055,1.51065,1.5105,1.5105,82900000.0
2009-12-07 09:02:00,1.5105,1.51055,1.5105,1.51055,104800000.0
2009-12-07 09:03:00,1.51055,1.5108,1.5105,1.51065,312100001.0
2009-12-07 09:04:00,1.51065,1.5108,1.5105,1.51065,295200000.0
2009-12-07 09:05:00,1.5106,1.5107,1.51045,1.5105,250400000.0
2009-12-07 09:06:00,1.51055,1.5107,1.51045,1.5106,300900000.0
2009-12-07 09:07:00,1.5106,1.5106,1.5104,1.51045,298700001.0
2009-12-07 09:08:00,1.51045,1.5105,1.5103,1.51035,219600000.0
2009-12-07 09:09:00,1.51035,1.51045,1.51025,1.5103,128400000.0
2009-12-07 09:10:00,1.5103,1.5103,1.51015,1.5102,181500000.0
2009-12-07 09:11:00,1.5102,1.51035,1.5102,1.51035,177200000.0
2009-12-07 09:12:00,1.51035,1.5104,1.5103,1.51035,146000000.0
2009-12-07 09:13:00,1.51035,1.5105,1.51035,1.51045,126100000.0
2009-12-07 09:14:00,1.51045,1.51055,1.51045,1.5105,120000000.0
2009-12-07 09:15:00,1.5105,1.5106,1.51045,1.5105,500900001.0
2009-12-07 09:16:00,1.5105,1.5106,1.51045,1.51055,505100000.0
2009-12-07 09:17:00,1.51055,1.51075,1.51055,1.51065,490700000.0
2009-12-07 09:18:00,1.51065,1.5108,1.51055,1.51075,213300000.0
2009-12-07 09:19:00,1.5107,1.5107,1.51035,1.51055,473600000.0
2009-12-07 09:20:00,1.51055,1.51075,1.5105,1.51075,435300001.0
2009-12-07 09:21:00,1.51075,1.51075,1.5105,1.51055,330100000.0
2009-12-07 09:22:00,1.51065,1.5108,1.51055,1.5106,280100000.0
2009-12-07 09:23:00,1.5106,1.51075,1.51055,1.5107,135900000.0
2009-12-07 09:24:00,1.5107,1.51085,1.51065,1.5107,129000000.0
2009-12-07 09:25:00,1.5107,1.5108,1.5107,1.5107,330700000.0
2009-12-07 09:26:00,1.51065,1.5109,1.51065,1.5108,330400000.0
2009-12-07 09:27:00,1.5108,1.5109,1.51075,1.51085,109500000.0
2009-12-07 09:28:00,1.51085,1.51095,1.5108,1.51085,168100000.0
2009-12-07 09:29:00,1.51085,1.5109,1.51085,1.5109,75200000.0
2009-12-07 09:30:00,1.5109,1.5109,1.5108,1.51085,166500000.0
2009-12-07 09:31:00,1.51085,1.51105,1.51085,1.511,216300000.0
2009-12-07 09:32:00,1.511,1.51105,1.51085,1.51085,270000000.0
2009-12-07 09:33:00,1.51085,1.5109,1.5108,1.5109,240900000.0
2009-12-07 09:34:00,1.51095,1.511,1.51085,1.51095,492200000.0
2009-12-07 09:35:00,1.51095,1.51105,1.51095,1.511,182600000.0
2009-12-07 09:36:00,1.51095,1.51095,1.51095,1.51095,129600000.0
2009-12-07 09:37:00,1.51095,1.511,1.51095,1.511,275400000.0
2009-12-07 09:38:00,1.5109,1.5111,1.5109,1.51105,185200000.0
2009-12-07 09:39:00,1.511,1.51105,1.51095,1.51105,117500000.0
2009-12-07 09:40:00,1.511,1.51105,1.5109,1.5109,156000000.0
2009-12-07 09:41:00,1.5109,1.51095,1.5108,1.51085,303599999.0
2009-12-07 09:42:00,1.5109,1.51095,1.5108,1.51095,254500000.0
2009-12-07 09:43:00,1.511,1.511,1.51085,1.511,485200000.0
2009-12-07 09:44:00,1.511,1.51115,1.511,1.51115,319999998.0
2009-12-07 09:45:00,1.51115,1.51115,1.51105,1.51105,440399999.0
2009-12-07 09:46:00,1.51105,1.51115,1.511,1.51115,432699997.0
2009-12-07 09:47:00,1.51115,1.5112,1.5111,1.5112,270899998.0
2009-12-07 09:48:00,1.5112,1.5113,1.51115,1.5113,299399999.0
2009-12-07 09:49:00,1.5113,1.51135,1.5112,1.5113,128200000.0
2009-12-07 09:50:00,1.5113,1.5113,1.5112,1.5113,149700000.0
2009-12-07 09:51:00,1.5113,1.51135,1.51115,1.51115,323599999.0
2009-12-07 09:52:00,1.5112,1.51125,1.5111,1.51115,166400000.0
2009-12-07 09:53:00,1.51115,1.5112,1.5111,1.5112,172800000.0
2009-12-07 09:54:00,1.5112,1.51125,1.51115,1.51125,276100000.0
2009-12-07 09:55:00,1.5112,1.5112,1.51115,1.51115,104100000.0
2009-12-07 09:56:00,1.51115,1.51115,1.5111,1.51115,114199999.0
2009-12-07 09:57:00,1.51115,1.51125,1.51115,1.5112,225100000.0
2009-12-07 09:58:00,1.5112,1.5112,1.51115,1.5112,203200000.0
2009-12-07 09:59:00,1.51115,1.5112,1.51115,1.5112,152000000.0
2009-12-07 10:00:00,1.5112,1.5113,1.5112,1.5113,123200000.0
2009-12-07 10:01:00,1.51125,1.51125,1.5111,1.5111,88900000.0
2009-12-07 10:02:00,1.5111,1.51115,1.51105,1.5111,266900000.0
2009-12-07 10:03:00,1.5111,1.51115,1.51105,1.5111,456900000.0
2009-12-07 10:04:00,1.51115,1.51115,1.51105,1.51115,158500000.0
2009-12-07 10:05:00,1.51115,1.5113,1.5111,1.51125,280500000.0
2009-12-07 10:06:00,1.51125,1.51125,1.5111,1.5112,463000000.0
2009-12-07 10:07:00,1.5112,1.51125,1.51095,1.51105,501000000.0
2009-12-07 10:08:00,1.51105,1.51115,1.51095,1.5111,509800000.0
2009-12-07 10:09:00,1.5111,1.5111,1.51095,1.511,384600000.0
2009-12-07 10:10:00,1.511,1.5112,1.51095,1.51115,693300000.0
2009-12-07 10:11:00,1.51115,1.51125,1.51115,1.51125,236200000.0
2009-12-07 10:12:00,1.51125,1.51125,1.51115,1.51125,113300000.0
2009-12-07 10:13:00,1.51125,1.5113,1.5112,1.5113,183200000.0
2009-12-07 10:14:00,1.5113,1.5113,1.5112,1.5112,268700000.0
2009-12-07 10:15:00,1.51125,1.5113,1.51115,1.5112,490000000.0
2009-12-07 10:16:00,1.5112,1.51125,1.51115,1.51115,322600000.0
2009-12-07 10:17:00,1.51115,1.5112,1.5111,1.5111,446900000.0
2009-12-07 10:18:00,1.51115,1.5112,1.51105,1.5111,388300000.0
2009-12-07 10:19:00,1.5111,1.51115,1.51105,1.5111,490000001.0
2009-12-07 10:20:00,1.5111,1.5113,1.5111,1.51125,436500000.0
2009-12-07 10:21:00,1.5112,1.51135,1.5112,1.51125,548200000.0
2009-12-07 10:22:00,1.5113,1.5113,1.51125,1.51125,569900000.0
2009-12-07 10:23:00,1.51125,1.51135,1.51125,1.5113,327600000.0
2009-12-07 10:24:00,1.5113,1.51135,1.51125,1.51125,551200000.0
2009-12-07 10:25:00,1.5113,1.51135,1.51125,1.51125,206700000.0
2009-12-07 10:26:00,1.51125,1.5113,1.5112,1.51125,583500000.0
2009-12-07 10:27:00,1.5113,1.51135,1.51115,1.51125,607100000.0
2009-12-07 10:28:00,1.51125,1.5113,1.5112,1.51125,415800000.0
2009-12-07 10:29:00,1.5113,1.5113,1.5112,1.51125,370400000.0
2009-12-07 10:30:00,1.51125,1.5114,1.5112,1.5113,567500000.0
2009-12-07 10:31:00,1.5113,1.5114,1.5112,1.5112,450600000.0
2009-12-07 10:32:00,1.5112,1.51125,1.51115,1.5112,341100000.0
2009-12-07 10:33:00,1.5112,1.51125,1.5111,1.51115,551600000.0
2009-12-07 10:34:00,1.51115,1.51125,1.5111,1.5111,478100000.0
2009-12-07 10:35:00,1.5111,1.51115,1.5108,1.511,685899999.0
2009-12-07 10:36:00,1.511,1.51125,1.5103,1.51035,638600001.0
2009-12-07 10:37:00,1.51035,1.511,1.5103,1.511,869400001.0
2009-12-07 10:38:00,1.511,1.511,1.51065,1.5107,743600000.0
2009-12-07 10:39:00,1.5107,1.5109,1.5106,1.5108,831600000.0
2009-12-07 10:40:00,1.51085,1.51095,1.5106,1.5107,706500000.0
2009-12-07 10:41:00,1.5107,1.511,1.5106,1.5109,846100000.0
2009-12-07 10:42:00,1.5109,1.51095,1.5108,1.51085,715100000.0
2009-12-07 10:43:00,1.51085,1.51085,1.51075,1.5108,648300000.0
2009-12-07 10:44:00,1.5108,1.51085,1.50965,1.5103,633099999.0
2009-12-07 10:45:00,1.5103,1.5105,1.5101,1.51035,1044600000.0
2009-12-07 10:46:00,1.51035,1.5108,1.51035,1.51065,663200000.0
2009-12-07 10:47:00,1.51065,1.5107,1.51055,1.5106,595600000.0
2009-12-07 10:48:00,1.5106,1.5108,1.51055,1.5106,931900000.0
2009-12-07 10:49:00,1.51065,1.51095,1.5106,1.51085,810600000.0
2009-12-07 10:50:00,1.51085,1.51145,1.5108,1.51125,698000000.0
2009-12-07 10:51:00,1.51115,1.5115,1.51115,1.5113,593800000.0
2009-12-07 10:52:00,1.5113,1.5114,1.5112,1.51135,639300000.0
2009-12-07 10:53:00,1.5114,1.5115,1.5113,1.5114,593200000.0
2009-12-07 10:54:00,1.51135,1.5115,1.5111,1.5112,520600000.0
2009-12-07 10:55:00,1.51125,1.5114,1.51115,1.5112,788800000.0
2009-12-07 10:56:00,1.51125,1.5113,1.51115,1.51125,791299999.0
2009-12-07 10:57:00,1.5113,1.51145,1.5112,1.51135,469100000.0
2009-12-07 10:58:00,1.51135,1.51145,1.51125,1.5113,613000000.0
2009-12-07 10:59:00,1.51135,1.5115,1.51125,1.5114,682100000.0
2009-12-07 11:00:00,1.5115,1.5119,1.51145,1.51185,1282399997.0
2009-12-07 11:01:00,1.51185,1.5119,1.51165,1.5118,1262999993.0
2009-12-07 11:02:00,1.5119,1.5119,1.51145,1.5116,843799999.0
2009-12-07 11:03:00,1.5116,1.5117,1.5115,1.51155,833800000.0
2009-12-07 11:04:00,1.51165,1.51165,1.51135,1.5114,414200000.0
2009-12-07 11:05:00,1.5114,1.51145,1.51125,1.51135,400400001.0
2009-12-07 11:06:00,1.51135,1.51145,1.5111,1.51125,864200001.0
2009-12-07 11:07:00,1.5113,1.5114,1.51115,1.51125,881900001.0
2009-12-07 11:08:00,1.5113,1.51135,1.5112,1.51125,597000000.0
2009-12-07 11:09:00,1.51125,1.5113,1.51115,1.51115,679400000.0
2009-12-07 11:10:00,1.51115,1.51125,1.5111,1.51125,909900000.0
2009-12-07 11:11:00,1.51125,1.5113,1.5112,1.5113,381800000.0
2009-12-07 11:12:00,1.5113,1.51135,1.51125,1.51125,734600000.0
2009-12-07 11:13:00,1.5113,1.51135,1.51125,1.5113,484400000.0
2009-12-07 11:14:00,1.5113,1.5113,1.5111,1.5111,316100000.0
2009-12-07 11:15:00,1.51105,1.51125,1.511,1.51105,528000000.0
2009-12-07 11:16:00,1.5111,1.5112,1.51105,1.5111,326900000.0
2009-12-07 11:17:00,1.5111,1.51125,1.5111,1.51115,654800000.0
2009-12-07 11:18:00,1.51115,1.5112,1.51115,1.51115,426700000.0
2009-12-07 11:19:00,1.51115,1.5112,1.51105,1.5111,160500000.0
2009-12-07 11:20:00,1.51105,1.51115,1.511,1.51115,628000003.0
2009-12-07 11:21:00,1.51115,1.51125,1.51105,1.5111,752500002.0
2009-12-07 11:22:00,1.51115,1.51135,1.5111,1.51125,570000001.0
2009-12-07 11:23:00,1.51125,1.5114,1.51125,1.5113,699600000.0
2009-12-07 11:24:00,1.5113,1.5115,1.5112,1.5115,412400000.0
2009-12-07 11:25:00,1.5115,1.51165,1.5114,1.5114,274000000.0
2009-12-07 11:26:00,1.5114,1.5115,1.5113,1.51135,652300002.0
2009-12-07 11:27:00,1.51135,1.51155,1.5113,1.5115,850100000.0
2009-12-07 11:28:00,1.5115,1.5116,1.5114,1.51145,333300000.0
2009-12-07 11:29:00,1.51145,1.5115,1.5113,1.5113,959200001.0
2009-12-07 11:30:00,1.5113,1.5114,1.5112,1.51135,536000000.0
2009-12-07 11:31:00,1.51135,1.51145,1.5113,1.51145,411499999.0
2009-12-07 11:32:00,1.5114,1.51145,1.51135,1.51145,534500000.0
2009-12-07 11:33:00,1.51145,1.5115,1.5114,1.51145,418500000.0
2009-12-07 11:34:00,1.51145,1.51145,1.5114,1.51145,567500000.0
2009-12-07 11:35:00,1.51145,1.5115,1.51135,1.51135,506200000.0
2009-12-07 11:36:00,1.5113,1.5114,1.51115,1.51115,320400001.0
2009-12-07 11:37:00,1.51115,1.5112,1.51105,1.51115,624600000.0
2009-12-07 11:38:00,1.51115,1.51125,1.51115,1.51125,503100000.0
2009-12-07 11:39:00,1.5113,1.5113,1.5111,1.5112,618400000.0
2009-12-07 11:40:00,1.5112,1.5113,1.51115,1.5113,544700000.0
2009-12-07 11:41:00,1.5113,1.5113,1.5113,1.5113,192100000.0
2009-12-07 11:42:00,1.51125,1.51125,1.51125,1.51125,343600000.0
2009-12-07 11:43:00,1.51125,1.5115,1.51125,1.51145,679099999.0
2009-12-07 11:44:00,1.5115,1.5115,1.5114,1.5114,262400000.0
2009-12-07 11:45:00,1.5114,1.51165,1.5113,1.5116,726999999.0
2009-12-07 11:46:00,1.5116,1.5117,1.51155,1.5116,495800000.0
2009-12-07 11:47:00,1.5116,1.51165,1.51155,1.5116,283499999.0
2009-12-07 11:48:00,1.5116,1.51165,1.51155,1.51165,320600000.0
2009-12-07 11:49:00,1.51165,1.51175,1.51145,1.51145,424000001.0
2009-12-07 11:50:00,1.51145,1.51145,1.5113,1.51145,401300001.0
2009-12-07 11:51:00,1.51145,1.51145,1.51125,1.5113,342800000.0
2009-12-07 11:52:00,1.5113,1.5113,1.5111,1.5111,197700000.0
2009-12-07 11:53:00,1.5111,1.5116,1.5111,1.51155,593999999.0
2009-12-07 11:54:00,1.51155,1.51175,1.51155,1.51165,473300000.0
2009-12-07 11:55:00,1.51165,1.5118,1.51165,1.5117,598100003.0
2009-12-07 11:56:00,1.51175,1.51175,1.5117,1.51175,312599997.0
2009-12-07 11:57:00,1.5117,1.51185,1.5117,1.5118,683499998.0
2009-12-07 11:58:00,1.51185,1.51185,1.51165,1.51175,405599997.0
2009-12-07 11:59:00,1.51175,1.51175,1.51155,1.51175,378400000.0
2009-12-07 12:00:00,1.51175,1.5118,1.5115,1.51175,603700000.0
2009-12-07 12:01:00,1.51175,1.51175,1.51165,1.51175,364100000.0
2009-12-07 12:02:00,1.51175,1.5118,1.5117,1.51175,450300000.0
2009-12-07 12:03:00,1.51175,1.51175,1.5117,1.51175,605300000.0
2009-12-07 12:04:00,1.51175,1.51175,1.5114,1.5114,443700000.0
2009-12-07 12:05:00,1.51145,1.5116,1.5114,1.51155,594800000.0
2009-12-07 12:06:00,1.51155,1.5118,1.5115,1.5117,775400000.0
2009-12-07 12:07:00,1.5117,1.51185,1.51165,1.51175,974400010.0
2009-12-07 12:08:00,1.51175,1.5118,1.5116,1.5117,472500001.0
2009-12-07 12:09:00,1.51175,1.51185,1.5117,1.51175,591300002.0
2009-12-07 12:10:00,1.51175,1.51195,1.5117,1.51185,828799996.0
2009-12-07 12:11:00,1.51185,1.5119,1.51175,1.5118,1186299984.0
2009-12-07 12:12:00,1.5118,1.5119,1.51175,1.5118,373400000.0
2009-12-07 12:13:00,1.5118,1.51185,1.51175,1.5118,753700002.0
2009-12-07 12:14:00,1.51175,1.5119,1.51175,1.51185,243300000.0
2009-12-07 12:15:00,1.51185,1.51185,1.5118,1.51185,176900000.0
2009-12-07 12:16:00,1.51185,1.51185,1.5117,1.51175,358300000.0
2009-12-07 12:17:00,1.5117,1.51185,1.5117,1.51175,508099998.0
2009-12-07 12:18:00,1.51175,1.51175,1.5117,1.5117,47500000.0
2009-12-07 12:19:00,1.51175,1.5118,1.51165,1.5117,301200001.0
2009-12-07 12:20:00,1.5119,1.5119,1.5117,1.5118,431600002.0
2009-12-07 12:21:00,1.5118,1.5118,1.5116,1.51165,600900000.0
2009-12-07 12:22:00,1.51165,1.5117,1.51145,1.5116,775400000.0
2009-12-07 12:23:00,1.5116,1.5116,1.51145,1.5115,696700000.0
2009-12-07 12:24:00,1.51165,1.51175,1.5115,1.5115,647600000.0
2009-12-07 12:25:00,1.5115,1.5116,1.5114,1.5116,417699999.0
2009-12-07 12:26:00,1.5116,1.51165,1.5116,1.5116,412000000.0
2009-12-07 12:27:00,1.5116,1.5116,1.51155,1.5116,358600000.0
2009-12-07 12:28:00,1.5116,1.5116,1.51155,1.51155,303200000.0
2009-12-07 12:29:00,1.51155,1.51165,1.5115,1.5116,676900001.0
2009-12-07 12:30:00,1.5116,1.51165,1.5114,1.51145,574000000.0
2009-12-07 12:31:00,1.51145,1.5116,1.5114,1.5115,547500000.0
2009-12-07 12:32:00,1.5115,1.51155,1.51145,1.5115,388300000.0
2009-12-07 12:33:00,1.5115,1.5117,1.51145,1.51165,410100000.0
2009-12-07 12:34:00,1.5118,1.5118,1.5116,1.51165,720800002.0
2009-12-07 12:35:00,1.5117,1.5117,1.5116,1.5116,274000000.0
2009-12-07 12:36:00,1.51165,1.51165,1.5116,1.5116,296900000.0
2009-12-07 12:37:00,1.5116,1.5117,1.51155,1.51165,346800000.0
2009-12-07 12:38:00,1.51165,1.51165,1.51155,1.5116,420100001.0
2009-12-07 12:39:00,1.51165,1.5117,1.5116,1.5116,190800000.0
2009-12-07 12:40:00,1.5116,1.51165,1.5116,1.5116,221400000.0
2009-12-07 12:41:00,1.5116,1.5116,1.5116,1.5116,47300000.0
2009-12-07 12:42:00,1.5116,1.51165,1.5116,1.5116,241800000.0
2009-12-07 12:43:00,1.5116,1.51175,1.5116,1.5117,346000001.0
2009-12-07 12:44:00,1.51165,1.51175,1.51165,1.5117,385300003.0
2009-12-07 12:45:00,1.51165,1.5117,1.51165,1.5117,89800000.0
2009-12-07 12:46:00,1.5117,1.51175,1.51165,1.5117,283000000.0
2009-12-07 12:47:00,1.51175,1.51185,1.5117,1.51175,238900000.0
2009-12-07 12:48:00,1.51185,1.5119,1.51175,1.5118,365200000.0
2009-12-07 12:49:00,1.5118,1.5118,1.51175,1.51175,151600000.0
2009-12-07 12:50:00,1.51175,1.5118,1.5117,1.5117,286700001.0
2009-12-07 12:51:00,1.51175,1.5118,1.5116,1.51165,469900003.0
2009-12-07 12:52:00,1.51165,1.5117,1.5116,1.5116,269300000.0
2009-12-07 12:53:00,1.51165,1.51185,1.51165,1.51175,872300000.0
2009-12-07 12:54:00,1.51165,1.51185,1.51165,1.5118,485199999.0
2009-12-07 12:55:00,1.5118,1.5118,1.51165,1.5118,668300004.0
2009-12-07 12:56:00,1.5118,1.51185,1.51165,1.5118,361299999.0
2009-12-07 12:57:00,1.51175,1.51185,1.5117,1.51175,815000000.0
2009-12-07 12:58:00,1.51175,1.5118,1.51165,1.51175,386900000.0
2009-12-07 12:59:00,1.5118,1.51195,1.5117,1.5118,842800000.0
2009-12-07 13:00:00,1.51185,1.512,1.51175,1.51175,1112900004.0
2009-12-07 13:01:00,1.51185,1.5119,1.5117,1.5118,850800005.0
2009-12-07 13:02:00,1.5118,1.5119,1.51175,1.51185,672100002.0
2009-12-07 13:03:00,1.5119,1.51195,1.51185,1.51185,499899995.0
2009-12-07 13:04:00,1.51185,1.51195,1.5118,1.5119,650700000.0
2009-12-07 13:05:00,1.5119,1.5119,1.51175,1.51185,627800005.0
2009-12-07 13:06:00,1.5118,1.5119,1.5117,1.5118,615400005.0
2009-12-07 13:07:00,1.5118,1.5118,1.5117,1.5118,266400001.0
2009-12-07 13:08:00,1.5118,1.51185,1.51175,1.51175,522800004.0
2009-12-07 13:09:00,1.5118,1.51185,1.5117,1.51175,891500004.0
2009-12-07 13:10:00,1.5118,1.51185,1.51175,1.51175,563200015.0
2009-12-07 13:11:00,1.5119,1.5119,1.51165,1.51175,819400016.0
2009-12-07 13:12:00,1.51175,1.5118,1.5117,1.5118,508900001.0
2009-12-07 13:13:00,1.5118,1.5118,1.5117,1.51175,592100004.0
2009-12-07 13:14:00,1.51175,1.51185,1.5117,1.5118,308500001.0
2009-12-07 13:15:00,1.5118,1.51185,1.51175,1.51175,574699991.0
2009-12-07 13:16:00,1.5118,1.51185,1.51175,1.5118,283199996.0
2009-12-07 13:17:00,1.5118,1.51185,1.51175,1.5118,161100004.0
2009-12-07 13:18:00,1.5118,1.5119,1.5118,1.51185,99700000.0
2009-12-07 13:19:00,1.51185,1.51185,1.51175,1.51175,55700000.0
2009-12-07 13:20:00,1.5118,1.51195,1.51175,1.51195,415799997.0
2009-12-07 13:21:00,1.51195,1.51195,1.5117,1.5118,660600000.0
2009-12-07 13:22:00,1.5118,1.5118,1.51175,1.51175,268000000.0
2009-12-07 13:23:00,1.5118,1.5118,1.51175,1.51175,401799995.0
2009-12-07 13:24:00,1.5118,1.51185,1.51175,1.51175,288490000.0
2009-12-07 13:25:00,1.51175,1.5118,1.51175,1.5118,91299999.0
2009-12-07 13:26:00,1.5118,1.5118,1.51175,1.5118,202600000.0
2009-12-07 13:27:00,1.5118,1.5118,1.51175,1.5118,159399999.0
2009-12-07 13:28:00,1.5118,1.5118,1.51175,1.5118,488129995.0
2009-12-07 13:29:00,1.5118,1.51185,1.51175,1.51185,525800007.0
2009-12-07 13:30:00,1.51185,1.51185,1.51175,1.51175,284600000.0
2009-12-07 13:31:00,1.5118,1.51185,1.51175,1.5118,256499999.0
2009-12-07 13:32:00,1.5118,1.51185,1.5117,1.5118,604550000.0
2009-12-07 13:33:00,1.51175,1.51185,1.51175,1.51185,376129999.0
2009-12-07 13:34:00,1.51185,1.5119,1.5118,1.51185,734899999.0
2009-12-07 13:35:00,1.51185,1.5119,1.5118,1.5118,468600000.0
2009-12-07 13:36:00,1.51185,1.5119,1.5118,1.5119,506400001.0
2009-12-07 13:37:00,1.5119,1.5119,1.5118,1.51185,680099999.0
2009-12-07 13:38:00,1.5118,1.5119,1.5118,1.51185,360199998.0
2009-12-07 13:39:00,1.51185,1.51185,1.51175,1.51175,154000000.0
2009-12-07 13:40:00,1.5118,1.51185,1.5118,1.5118,106400000.0
2009-12-07 13:41:00,1.5118,1.51185,1.5118,1.5118,249800000.0
2009-12-07 13:42:00,1.5118,1.51185,1.5118,1.51185,245700000.0
2009-12-07 13:43:00,1.51185,1.51185,1.5118,1.5118,504300000.0
2009-12-07 13:44:00,1.51175,1.51185,1.51175,1.51185,251800000.0
2009-12-07 13:45:00,1.51185,1.51185,1.5118,1.5118,112800000.0
2009-12-07 13:46:00,1.51185,1.5119,1.5118,1.51185,388200000.0
2009-12-07 13:47:00,1.5118,1.51185,1.5118,1.5118,220400000.0
2009-12-07 13:48:00,1.51185,1.51185,1.5118,1.51185,141900000.0
2009-12-07 13:49:00,1.51185,1.51185,1.5118,1.51185,139000000.0
2009-12-07 13:50:00,1.5119,1.5119,1.5118,1.5118,254600000.0
2009-12-07 13:51:00,1.5118,1.51185,1.5118,1.5118,196900000.0
2009-12-07 13:52:00,1.5118,1.51185,1.5118,1.5118,393600000.0
2009-12-07 13:53:00,1.51185,1.51185,1.51175,1.51185,446400000.0
2009-12-07 13:54:00,1.51185,1.51185,1.5118,1.51185,189300000.0
2009-12-07 13:55:00,1.51185,1.51185,1.5118,1.51185,326300000.0
2009-12-07 13:56:00,1.51185,1.51195,1.5118,1.51185,601000000.0
2009-12-07 13:57:00,1.51185,1.51195,1.5118,1.51185,469700000.0
2009-12-07 13:58:00,1.5119,1.51195,1.5118,1.5119,278200000.0
2009-12-07 13:59:00,1.5119,1.512,1.5119,1.51195,354900000.0
2009-12-07 14:00:00,1.5119,1.512,1.5119,1.5119,191500000.0
2009-12-07 14:01:00,1.51195,1.512,1.51185,1.5119,517600000.0
2009-12-07 14:02:00,1.5119,1.51205,1.5119,1.5119,480800000.0
2009-12-07 14:03:00,1.5119,1.5119,1.51185,1.51185,209000000.0
2009-12-07 14:04:00,1.51185,1.5119,1.51185,1.5119,290600000.0
2009-12-07 14:05:00,1.5119,1.51205,1.5119,1.51195,535000000.0
2009-12-07 14:06:00,1.512,1.512,1.5119,1.51195,260700000.0
2009-12-07 14:07:00,1.51195,1.5121,1.51195,1.51195,228900000.0
2009-12-07 14:08:00,1.51195,1.512,1.5119,1.51195,192800000.0
2009-12-07 14:09:00,1.51195,1.51205,1.51195,1.512,239700000.0
2009-12-07 14:10:00,1.51195,1.51205,1.51195,1.512,565600000.0
2009-12-07 14:11:00,1.512,1.51205,1.51195,1.512,270799999.0
2009-12-07 14:12:00,1.512,1.512,1.51195,1.512,179100000.0
2009-12-07 14:13:00,1.512,1.51215,1.512,1.5121,135700000.0
2009-12-07 14:14:00,1.5121,1.5121,1.51205,1.5121,73300000.0
2009-12-07 14:15:00,1.5121,1.5121,1.51195,1.51195,419400000.0
2009-12-07 14:16:00,1.51195,1.512,1.5119,1.51195,502000000.0
2009-12-07 14:17:00,1.51195,1.51205,1.51195,1.51205,344900000.0
2009-12-07 14:18:00,1.51205,1.51205,1.512,1.512,463700000.0
2009-12-07 14:19:00,1.512,1.51205,1.51195,1.512,411499999.0
2009-12-07 14:20:00,1.512,1.512,1.51195,1.51195,257900000.0
2009-12-07 14:21:00,1.512,1.512,1.51195,1.51195,94100000.0
2009-12-07 14:22:00,1.51195,1.512,1.51195,1.51195,410000000.0
2009-12-07 14:23:00,1.5119,1.5121,1.5119,1.51205,196100002.0
2009-12-07 14:24:00,1.51205,1.51205,1.51195,1.51195,273500000.0
2009-12-07 14:25:00,1.51195,1.51205,1.51195,1.512,255000000.0
2009-12-07 14:26:00,1.512,1.51215,1.512,1.51215,308600000.0
2009-12-07 14:27:00,1.51215,1.51215,1.5119,1.5119,269700000.0
2009-12-07 14:28:00,1.5119,1.512,1.51185,1.51195,372400001.0
2009-12-07 14:29:00,1.51195,1.512,1.51195,1.51195,242400000.0
2009-12-07 14:30:00,1.51195,1.51215,1.5119,1.51215,478700000.0
2009-12-07 14:31:00,1.51215,1.5122,1.5121,1.51215,163900000.0
2009-12-07 14:32:00,1.5122,1.5122,1.5121,1.51215,289900000.0
2009-12-07 14:33:00,1.51215,1.5123,1.51215,1.5122,121800000.0
2009-12-07 14:34:00,1.5122,1.5122,1.5121,1.51215,260000000.0
2009-12-07 14:35:00,1.51215,1.51235,1.51215,1.5123,222000000.0
2009-12-07 14:36:00,1.51225,1.51245,1.51225,1.51235,238500000.0
2009-12-07 14:37:00,1.51235,1.51245,1.51225,1.51235,152000000.0
2009-12-07 14:38:00,1.51235,1.5124,1.5123,1.5124,282100000.0
2009-12-07 14:39:00,1.5124,1.51245,1.51225,1.5124,198900000.0
2009-12-07 14:40:00,1.5124,1.5126,1.5124,1.51255,271600000.0
2009-12-07 14:41:00,1.51255,1.5127,1.5125,1.51255,352800000.0
2009-12-07 14:42:00,1.51255,1.5127,1.51255,1.51265,167200000.0
2009-12-07 14:43:00,1.5127,1.51275,1.51255,1.51265,583900000.0
2009-12-07 14:44:00,1.51265,1.51275,1.5125,1.51255,585100000.0
2009-12-07 14:45:00,1.51255,1.5127,1.51255,1.51255,453300001.0
2009-12-07 14:46:00,1.5126,1.51265,1.5125,1.5126,439399999.0
2009-12-07 14:47:00,1.5126,1.51275,1.5125,1.5125,521000000.0
2009-12-07 14:48:00,1.51255,1.51265,1.51245,1.5125,761900003.0
2009-12-07 14:49:00,1.5125,1.5127,1.5125,1.5126,648400000.0
2009-12-07 14:50:00,1.51265,1.51265,1.51245,1.5125,462899999.0
2009-12-07 14:51:00,1.5125,1.5126,1.51245,1.5125,536700000.0
2009-12-07 14:52:00,1.5125,1.51275,1.5125,1.51275,406300000.0
2009-12-07 14:53:00,1.51275,1.51275,1.51255,1.51265,285500003.0
2009-12-07 14:54:00,1.5126,1.51265,1.5125,1.5125,532200001.0
2009-12-07 14:55:00,1.51255,1.5126,1.51245,1.5126,294600000.0
2009-12-07 14:56:00,1.51255,1.5128,1.5125,1.51265,359100000.0
2009-12-07 14:57:00,1.51265,1.51275,1.5125,1.5127,521900001.0
2009-12-07 14:58:00,1.5127,1.5127,1.51255,1.51255,445200000.0
2009-12-07 14:59:00,1.51255,1.5126,1.5125,1.5125,309400000.0
2009-12-07 15:00:00,1.51255,1.51255,1.51245,1.5125,392400000.0
2009-12-07 15:01:00,1.51255,1.51255,1.5125,1.5125,117900000.0
2009-12-07 15:02:00,1.5125,1.51255,1.5125,1.51255,114500000.0
2009-12-07 15:03:00,1.51255,1.51255,1.5125,1.5125,100400000.0
2009-12-07 15:04:00,1.51255,1.51255,1.5123,1.5123,408800002.0
2009-12-07 15:05:00,1.51225,1.51245,1.51225,1.5123,403400000.0
2009-12-07 15:06:00,1.5123,1.51235,1.51215,1.5122,444600000.0
2009-12-07 15:07:00,1.5122,1.51225,1.51215,1.51215,353600000.0
2009-12-07 15:08:00,1.51215,1.51225,1.5121,1.5121,472000000.0
2009-12-07 15:09:00,1.5121,1.5121,1.512,1.51205,135600000.0
2009-12-07 15:10:00,1.51205,1.51205,1.512,1.512,305799999.0
2009-12-07 15:11:00,1.512,1.51205,1.51195,1.51205,345500000.0
2009-12-07 15:12:00,1.51205,1.51205,1.51195,1.51205,135500001.0
2009-12-07 15:13:00,1.51205,1.51215,1.51205,1.51215,205900000.0
2009-12-07 15:14:00,1.51215,1.51225,1.5121,1.5122,352400000.0
2009-12-07 15:15:00,1.5122,1.5122,1.51215,1.5122,331700000.0
2009-12-07 15:16:00,1.5122,1.51225,1.51215,1.51215,364400000.0
2009-12-07 15:17:00,1.51215,1.5122,1.51215,1.51215,357700000.0
2009-12-07 15:18:00,1.51215,1.51215,1.5121,1.51215,284400000.0
2009-12-07 15:19:00,1.51215,1.51215,1.5121,1.51215,75500000.0
2009-12-07 15:20:00,1.51215,1.5122,1.5121,1.5121,199400000.0
2009-12-07 15:21:00,1.51215,1.51215,1.51205,1.5121,165700000.0
2009-12-07 15:22:00,1.5121,1.51215,1.5121,1.5121,275600000.0
2009-12-07 15:23:00,1.51215,1.51215,1.5121,1.51215,222400000.0
2009-12-07 15:24:00,1.5121,1.51215,1.51205,1.5121,301800000.0
2009-12-07 15:25:00,1.5121,1.5122,1.5121,1.51215,306300000.0
2009-12-07 15:26:00,1.51215,1.51225,1.51215,1.51225,111400000.0
2009-12-07 15:27:00,1.51225,1.51225,1.51215,1.51225,100000000.0
2009-12-07 15:28:00,1.5122,1.51225,1.51215,1.51215,181600000.0
2009-12-07 15:29:00,1.51215,1.51215,1.5121,1.5121,281200000.0
2009-12-07 15:30:00,1.51215,1.5122,1.51205,1.5122,468700000.0
2009-12-07 15:31:00,1.51215,1.5122,1.51215,1.5122,129399999.0
2009-12-07 15:32:00,1.5122,1.51225,1.5122,1.51225,166400000.0
2009-12-07 15:33:00,1.51225,1.51225,1.5122,1.5122,270500000.0
2009-12-07 15:34:00,1.5122,1.5123,1.51215,1.5122,522600000.0
2009-12-07 15:35:00,1.51225,1.51225,1.51205,1.5121,424500000.0
2009-12-07 15:36:00,1.5121,1.51215,1.51205,1.51215,527900000.0
2009-12-07 15:37:00,1.5121,1.51215,1.512,1.5121,486100001.0
2009-12-07 15:38:00,1.5121,1.5121,1.51205,1.5121,170100000.0
2009-12-07 15:39:00,1.5121,1.51215,1.5121,1.5121,312200000.0
2009-12-07 15:40:00,1.5121,1.51215,1.51205,1.5121,465000000.0
2009-12-07 15:41:00,1.5121,1.51215,1.51205,1.5121,250200000.0
2009-12-07 15:42:00,1.5121,1.5122,1.5121,1.5121,204000000.0
2009-12-07 15:43:00,1.5121,1.51215,1.5121,1.51215,397900000.0
2009-12-07 15:44:00,1.51215,1.5122,1.51205,1.5121,439500000.0
2009-12-07 15:45:00,1.5121,1.5121,1.51195,1.512,342199999.0
2009-12-07 15:46:00,1.512,1.5121,1.51195,1.512,414700000.0
2009-12-07 15:47:00,1.51205,1.51205,1.51195,1.512,165600000.0
2009-12-07 15:48:00,1.512,1.51205,1.51195,1.51205,770199998.0
2009-12-07 15:49:00,1.51205,1.5122,1.51195,1.51205,386900000.0
2009-12-07 15:50:00,1.51205,1.51205,1.51185,1.51185,257200000.0
2009-12-07 15:51:00,1.51185,1.51195,1.51185,1.5119,253900000.0
2009-12-07 15:52:00,1.5119,1.51195,1.51185,1.51195,318200000.0
2009-12-07 15:53:00,1.51195,1.5121,1.5119,1.51205,368600000.0
2009-12-07 15:54:00,1.51205,1.5121,1.51195,1.51195,375700000.0
2009-12-07 15:55:00,1.51195,1.512,1.51195,1.51195,636699999.0
2009-12-07 15:56:00,1.51195,1.512,1.51195,1.51195,278300000.0
2009-12-07 15:57:00,1.51195,1.51195,1.51195,1.51195,353500000.0
2009-12-07 15:58:00,1.51195,1.512,1.51195,1.51195,344200000.0
2009-12-07 15:59:00,1.51195,1.512,1.51195,1.51195,195000000.0
2009-12-07 16:00:00,1.512,1.512,1.5119,1.51195,212800000.0
2009-12-07 16:01:00,1.51195,1.512,1.51195,1.512,200500000.0
2009-12-07 16:02:00,1.51195,1.512,1.5119,1.51195,273500000.0
2009-12-07 16:03:00,1.51195,1.512,1.51175,1.5118,173900000.0
2009-12-07 16:04:00,1.5118,1.51185,1.51175,1.5118,328100000.0
2009-12-07 16:05:00,1.5118,1.51185,1.51175,1.5118,587699999.0
2009-12-07 16:06:00,1.51185,1.5119,1.51175,1.5118,312400000.0
2009-12-07 16:07:00,1.5118,1.51185,1.51175,1.5118,68300000.0
2009-12-07 16:08:00,1.5118,1.51185,1.5118,1.51185,225800000.0
2009-12-07 16:09:00,1.51185,1.51185,1.5118,1.51185,226400000.0
2009-12-07 16:10:00,1.51185,1.51185,1.5117,1.51175,200900000.0
2009-12-07 16:11:00,1.51175,1.5118,1.5117,1.5118,166700000.0
2009-12-07 16:12:00,1.5118,1.5118,1.5117,1.51175,357600000.0
2009-12-07 16:13:00,1.51175,1.5118,1.5117,1.51175,466000000.0
2009-12-07 16:14:00,1.5118,1.51185,1.5117,1.51175,388900000.0
2009-12-07 16:15:00,1.51175,1.5118,1.51165,1.51175,631900000.0
2009-12-07 16:16:00,1.51175,1.51175,1.51165,1.51165,444800000.0
2009-12-07 16:17:00,1.51165,1.51175,1.51165,1.51175,698000000.0
2009-12-07 16:18:00,1.5117,1.51175,1.51165,1.5117,543700000.0
2009-12-07 16:19:00,1.51175,1.51175,1.5116,1.51175,865400000.0
2009-12-07 16:20:00,1.51175,1.51185,1.51165,1.5117,254800000.0
2009-12-07 16:21:00,1.5117,1.5118,1.51165,1.51175,372700000.0
2009-12-07 16:22:00,1.51175,1.5118,1.51175,1.5118,138400000.0
2009-12-07 16:23:00,1.5118,1.5118,1.5118,1.5118,137600000.0
2009-12-07 16:24:00,1.5118,1.5118,1.51175,1.51175,144000000.0
2009-12-07 16:25:00,1.51175,1.5118,1.51165,1.5117,399200000.0
2009-12-07 16:26:00,1.5117,1.5118,1.51165,1.5117,323500000.0
2009-12-07 16:27:00,1.5117,1.51175,1.51165,1.5117,243700000.0
2009-12-07 16:28:00,1.5117,1.51185,1.5117,1.5118,155200000.0
2009-12-07 16:29:00,1.5118,1.5119,1.5117,1.5119,191799999.0
2009-12-07 16:30:00,1.5119,1.5119,1.5118,1.5119,365300000.0
2009-12-07 16:31:00,1.5119,1.5119,1.51185,1.5119,77600000.0
2009-12-07 16:32:00,1.5119,1.5119,1.5118,1.51185,141400000.0
2009-12-07 16:33:00,1.51185,1.51185,1.51175,1.51185,590700001.0
2009-12-07 16:34:00,1.51185,1.51185,1.51165,1.5117,938699999.0
2009-12-07 16:35:00,1.5117,1.51175,1.5117,1.5117,755800001.0
2009-12-07 16:36:00,1.51165,1.5118,1.51165,1.5118,895900002.0
2009-12-07 16:37:00,1.5118,1.5118,1.51165,1.5117,716599999.0
2009-12-07 16:38:00,1.5117,1.51175,1.51165,1.5117,397200000.0
2009-12-07 16:39:00,1.5117,1.5118,1.5117,1.5117,430800000.0
2009-12-07 16:40:00,1.5117,1.5118,1.51165,1.51175,642900002.0
2009-12-07 16:41:00,1.5117,1.5118,1.51165,1.5117,889200001.0
2009-12-07 16:42:00,1.5117,1.5118,1.51165,1.51175,660200000.0
2009-12-07 16:43:00,1.51175,1.5118,1.51175,1.51175,560200000.0
2009-12-07 16:44:00,1.51175,1.51185,1.51175,1.5118,799000000.0
2009-12-07 16:45:00,1.51185,1.5119,1.5118,1.51185,662999999.0
2009-12-07 16:46:00,1.51185,1.51195,1.5118,1.5119,808399997.0
2009-12-07 16:47:00,1.51185,1.512,1.5118,1.5119,586400000.0
2009-12-07 16:48:00,1.5119,1.512,1.51185,1.51195,541000000.0
2009-12-07 16:49:00,1.51195,1.512,1.5119,1.51195,548800000.0
2009-12-07 16:50:00,1.51195,1.51205,1.51195,1.512,483000000.0
2009-12-07 16:51:00,1.512,1.51205,1.51195,1.512,603899999.0
2009-12-07 16:52:00,1.512,1.51205,1.512,1.512,535000000.0
2009-12-07 16:53:00,1.512,1.51205,1.512,1.512,261600000.0
2009-12-07 16:54:00,1.512,1.512,1.51195,1.51195,572000000.0
2009-12-07 16:55:00,1.51195,1.51195,1.51175,1.51175,563899998.0
2009-12-07 16:56:00,1.51175,1.51185,1.51175,1.5118,509800000.0
2009-12-07 16:57:00,1.5118,1.51185,1.5117,1.51175,673400000.0
2009-12-07 16:58:00,1.51175,1.51175,1.5117,1.51175,256800000.0
2009-12-07 16:59:00,1.51175,1.51185,1.51165,1.5118,596999999.0
2009-12-07 17:00:00,1.5118,1.51185,1.5117,1.5118,422100000.0
2009-12-07 17:01:00,1.5118,1.5119,1.5117,1.5118,539500000.0
2009-12-07 17:02:00,1.5118,1.51185,1.51175,1.5118,525400000.0
2009-12-07 17:03:00,1.5118,1.5119,1.5118,1.5118,539199999.0
2009-12-07 17:04:00,1.51185,1.51185,1.51175,1.5118,824700002.0
2009-12-07 17:05:00,1.5118,1.51185,1.51175,1.51175,590100001.0
2009-12-07 17:06:00,1.5118,1.51195,1.51175,1.51195,664900001.0
2009-12-07 17:07:00,1.5119,1.51195,1.51185,1.51195,530300000.0
2009-12-07 17:08:00,1.51195,1.51205,1.5119,1.512,680299999.0
2009-12-07 17:09:00,1.51205,1.5121,1.5119,1.512,210600000.0
2009-12-07 17:10:00,1.512,1.512,1.5119,1.5119,281300000.0
2009-12-07 17:11:00,1.5119,1.51195,1.51185,1.5119,338700000.0
2009-12-07 17:12:00,1.5119,1.51195,1.51185,1.5119,415400000.0
2009-12-07 17:13:00,1.5119,1.5119,1.51175,1.5118,394700000.0
2009-12-07 17:14:00,1.5118,1.51185,1.51175,1.5118,338500000.0
2009-12-07 17:15:00,1.51175,1.51185,1.5117,1.5118,271900000.0
2009-12-07 17:16:00,1.5118,1.5118,1.51165,1.51175,282300000.0
2009-12-07 17:17:00,1.51175,1.51175,1.5117,1.5117,202300000.0
2009-12-07 17:18:00,1.5117,1.51175,1.5117,1.5117,213600000.0
2009-12-07 17:19:00,1.5117,1.5117,1.51155,1.51155,532699999.0
2009-12-07 17:20:00,1.51155,1.51165,1.5115,1.5116,544699999.0
2009-12-07 17:21:00,1.5116,1.51165,1.51155,1.51155,379300000.0
2009-12-07 17:22:00,1.51155,1.5117,1.5115,1.5116,389200000.0
2009-12-07 17:23:00,1.5116,1.5117,1.5116,1.51165,656100002.0
2009-12-07 17:24:00,1.51165,1.5118,1.51165,1.51165,355800000.0
2009-12-07 17:25:00,1.51165,1.5118,1.51165,1.5117,371600000.0
2009-12-07 17:26:00,1.5117,1.51175,1.51155,1.5116,600699999.0
2009-12-07 17:27:00,1.51155,1.51165,1.51155,1.51155,449100000.0
2009-12-07 17:28:00,1.51155,1.51165,1.51155,1.5116,580500000.0
2009-12-07 17:29:00,1.5116,1.51165,1.51155,1.51165,772600000.0
2009-12-07 17:30:00,1.5116,1.5116,1.51155,1.5116,698800001.0
2009-12-07 17:31:00,1.5116,1.5116,1.51155,1.5116,485300000.0
2009-12-07 17:32:00,1.5116,1.51175,1.51155,1.5116,359800001.0
2009-12-07 17:33:00,1.5116,1.51165,1.5116,1.5116,66600000.0
2009-12-07 17:34:00,1.5116,1.5116,1.51155,1.51155,611000004.0
2009-12-07 17:35:00,1.51155,1.5116,1.51155,1.51155,419400000.0
2009-12-07 17:36:00,1.51155,1.5116,1.5115,1.5116,512000000.0
2009-12-07 17:37:00,1.5116,1.51165,1.51155,1.51155,676900000.0
2009-12-07 17:38:00,1.51155,1.5116,1.51155,1.51155,327000000.0
2009-12-07 17:39:00,1.51155,1.51165,1.5115,1.51165,304700000.0
2009-12-07 17:40:00,1.51165,1.51165,1.5115,1.51155,570700000.0
2009-12-07 17:41:00,1.5115,1.51155,1.51145,1.51155,331500000.0
2009-12-07 17:42:00,1.51155,1.51155,1.51145,1.51145,680800009.0
2009-12-07 17:43:00,1.51145,1.51145,1.51135,1.51135,357600000.0
2009-12-07 17:44:00,1.5114,1.5114,1.51135,1.5114,157700000.0
2009-12-07 17:45:00,1.5114,1.5114,1.51115,1.51125,487699999.0
2009-12-07 17:46:00,1.51125,1.5113,1.5112,1.51125,200099999.0
2009-12-07 17:47:00,1.51125,1.51135,1.5112,1.51125,335700000.0
2009-12-07 17:48:00,1.51125,1.5113,1.5112,1.51125,395600000.0
2009-12-07 17:49:00,1.51125,1.51125,1.5112,1.51125,353500000.0
2009-12-07 17:50:00,1.51125,1.5113,1.5112,1.51125,301900000.0
2009-12-07 17:51:00,1.51125,1.51125,1.5112,1.51125,205100000.0
2009-12-07 17:52:00,1.5112,1.51125,1.5112,1.51125,52699999.0
2009-12-07 17:53:00,1.5112,1.51125,1.5112,1.51125,72500000.0
2009-12-07 17:54:00,1.51125,1.5113,1.5112,1.5113,356400000.0
2009-12-07 17:55:00,1.51125,1.51135,1.5112,1.5113,451900000.0
2009-12-07 17:56:00,1.51135,1.51135,1.51125,1.5113,563000004.0
2009-12-07 17:57:00,1.5113,1.51155,1.51125,1.51145,543000001.0
2009-12-07 17:58:00,1.5115,1.5115,1.5114,1.51145,444800000.0
2009-12-07 17:59:00,1.51145,1.51145,1.51125,1.51135,517800000.0
2009-12-07 18:00:00,1.51135,1.5116,1.51135,1.5116,701799998.0
2009-12-07 18:01:00,1.5116,1.51165,1.51145,1.51155,858200000.0
2009-12-07 18:02:00,1.51155,1.51155,1.51145,1.5115,713500001.0
2009-12-07 18:03:00,1.5115,1.51155,1.5115,1.51155,340600000.0
2009-12-07 18:04:00,1.51155,1.51155,1.5115,1.51155,450600000.0
2009-12-07 18:05:00,1.51155,1.51155,1.5115,1.5115,624500000.0
2009-12-07 18:06:00,1.5115,1.5115,1.51135,1.5114,444100001.0
2009-12-07 18:07:00,1.5114,1.5114,1.51135,1.51135,394400000.0
2009-12-07 18:08:00,1.51135,1.51145,1.51135,1.5114,539099999.0
2009-12-07 18:09:00,1.5114,1.51145,1.51135,1.51145,508400001.0
2009-12-07 18:10:00,1.5114,1.51145,1.5114,1.51145,524000000.0
2009-12-07 18:11:00,1.5115,1.5115,1.5114,1.51145,507100000.0
2009-12-07 18:12:00,1.51145,1.51145,1.51135,1.51145,407300000.0
2009-12-07 18:13:00,1.51145,1.51155,1.51145,1.51155,381000000.0
2009-12-07 18:14:00,1.51155,1.51155,1.51145,1.5115,137800000.0
2009-12-07 18:15:00,1.5115,1.5116,1.51145,1.5116,467899999.0
2009-12-07 18:16:00,1.5116,1.51165,1.51155,1.51155,217999999.0
2009-12-07 18:17:00,1.51155,1.51165,1.51155,1.5116,446900000.0
2009-12-07 18:18:00,1.5116,1.51175,1.51155,1.5116,247799999.0
2009-12-07 18:19:00,1.5116,1.5118,1.5116,1.51175,442200000.0
2009-12-07 18:20:00,1.5117,1.51175,1.51155,1.5116,780500000.0
2009-12-07 18:21:00,1.5116,1.5118,1.51155,1.5117,468300000.0
2009-12-07 18:22:00,1.5117,1.51175,1.5117,1.51175,350600000.0
2009-12-07 18:23:00,1.51175,1.5118,1.51175,1.51175,170300000.0
2009-12-07 18:24:00,1.51175,1.51175,1.51165,1.5117,394500000.0
2009-12-07 18:25:00,1.51175,1.51185,1.51175,1.51185,517399998.0
2009-12-07 18:26:00,1.51185,1.5119,1.51175,1.51185,379000000.0
2009-12-07 18:27:00,1.5119,1.51195,1.5118,1.51195,344300000.0
2009-12-07 18:28:00,1.5118,1.51185,1.5118,1.5118,302800000.0
2009-12-07 18:29:00,1.5118,1.5119,1.51175,1.51185,463400001.0
2009-12-07 18:30:00,1.51185,1.51185,1.5118,1.51185,112600000.0
2009-12-07 18:31:00,1.51185,1.51195,1.51185,1.5119,309400000.0
2009-12-07 18:32:00,1.5119,1.51205,1.5118,1.51195,453799999.0
2009-12-07 18:33:00,1.51195,1.51195,1.51175,1.5118,277700000.0
2009-12-07 18:34:00,1.5118,1.512,1.51175,1.5119,313800000.0
2009-12-07 18:35:00,1.5119,1.5119,1.5118,1.5119,479100001.0
2009-12-07 18:36:00,1.5119,1.512,1.51185,1.512,128000000.0
2009-12-07 18:37:00,1.51195,1.51195,1.5118,1.5118,251900000.0
2009-12-07 18:38:00,1.5118,1.5119,1.51175,1.51185,522899999.0
2009-12-07 18:39:00,1.51185,1.5119,1.5118,1.5118,179300000.0
2009-12-07 18:40:00,1.5118,1.5118,1.5117,1.51175,368400000.0
2009-12-07 18:41:00,1.51175,1.5118,1.5117,1.5117,240000000.0
2009-12-07 18:42:00,1.51175,1.5118,1.51175,1.51175,216900000.0
2009-12-07 18:43:00,1.51175,1.51185,1.51175,1.51185,319100000.0
2009-12-07 18:44:00,1.5118,1.51185,1.51175,1.51185,156200000.0
2009-12-07 18:45:00,1.51185,1.51185,1.51175,1.5118,303899998.0
2009-12-07 18:46:00,1.51175,1.51185,1.51175,1.5118,210500000.0
2009-12-07 18:47:00,1.5118,1.5118,1.51175,1.51175,156200000.0
2009-12-07 18:48:00,1.51175,1.5118,1.51175,1.5118,203500000.0
2009-12-07 18:49:00,1.5118,1.51195,1.5118,1.5118,199400000.0
2009-12-07 18:50:00,1.5118,1.5119,1.5118,1.51185,441400000.0
2009-12-07 18:51:00,1.5118,1.51185,1.51175,1.5118,381100000.0
2009-12-07 18:52:00,1.51175,1.5118,1.5117,1.5117,301700000.0
2009-12-07 18:53:00,1.5117,1.5117,1.51145,1.51155,984099998.0
2009-12-07 18:54:00,1.51155,1.51155,1.5114,1.51145,269300000.0
2009-12-07 18:55:00,1.51145,1.5115,1.5113,1.5115,256300000.0
2009-12-07 18:56:00,1.5115,1.5115,1.5114,1.5114,60000000.0
2009-12-07 18:57:00,1.51135,1.51145,1.51135,1.51145,457800000.0
2009-12-07 18:58:00,1.51145,1.51145,1.51135,1.5114,158600001.0
2009-12-07 18:59:00,1.5114,1.51145,1.5114,1.51145,228000000.0
2009-12-07 19:00:00,1.51145,1.51145,1.51135,1.51135,247500000.0
2009-12-07 19:01:00,1.51135,1.51145,1.51135,1.5114,179400000.0
2009-12-07 19:02:00,1.5114,1.51145,1.5113,1.51145,257100000.0
2009-12-07 19:03:00,1.51145,1.51155,1.5114,1.5115,354499999.0
2009-12-07 19:04:00,1.5115,1.5115,1.51145,1.5115,175200000.0
2009-12-07 19:05:00,1.5115,1.5115,1.5114,1.5114,191400000.0
2009-12-07 19:06:00,1.5114,1.5115,1.51135,1.5115,137500000.0
2009-12-07 19:07:00,1.5115,1.5115,1.5114,1.51145,183500000.0
2009-12-07 19:08:00,1.51145,1.51155,1.5114,1.51155,160000000.0
2009-12-07 19:09:00,1.51155,1.51155,1.51145,1.5115,324900000.0
2009-12-07 19:10:00,1.51145,1.51155,1.51145,1.51155,442500000.0
2009-12-07 19:11:00,1.5115,1.51155,1.51145,1.51155,153000000.0
2009-12-07 19:12:00,1.51155,1.51155,1.5115,1.51155,69500000.0
2009-12-07 19:13:00,1.51155,1.51155,1.5114,1.51155,245900000.0
2009-12-07 19:14:00,1.5116,1.5116,1.5115,1.5116,75800000.0
2009-12-07 19:15:00,1.5116,1.5116,1.5115,1.51155,84600000.0
2009-12-07 19:16:00,1.51155,1.5116,1.5115,1.51155,154300000.0
2009-12-07 19:17:00,1.5116,1.5116,1.5115,1.51155,212600000.0
2009-12-07 19:18:00,1.5115,1.5115,1.5114,1.51145,334000000.0
2009-12-07 19:19:00,1.51145,1.5115,1.5114,1.5115,343200000.0
2009-12-07 19:20:00,1.5115,1.5115,1.51145,1.5115,341300000.0
2009-12-07 19:21:00,1.5115,1.5115,1.5114,1.5114,220300000.0
2009-12-07 19:22:00,1.51145,1.51145,1.5114,1.5114,321800000.0
2009-12-07 19:23:00,1.5114,1.5114,1.51135,1.51135,299000001.0
2009-12-07 19:24:00,1.51135,1.51145,1.51135,1.5114,174800000.0
2009-12-07 19:25:00,1.5114,1.5114,1.51135,1.51135,103700000.0
2009-12-07 19:26:00,1.51135,1.5114,1.51135,1.51135,182000000.0
2009-12-07 19:27:00,1.51135,1.51135,1.51125,1.5113,212600000.0
2009-12-07 19:28:00,1.51135,1.5114,1.51135,1.5114,156100000.0
2009-12-07 19:29:00,1.5114,1.5114,1.51135,1.51135,77100000.0
2009-12-07 19:30:00,1.51135,1.5114,1.51125,1.51125,167200000.0
2009-12-07 19:31:00,1.51125,1.51125,1.5112,1.5112,45000000.0
2009-12-07 19:32:00,1.51125,1.51135,1.51125,1.51135,103300000.0
2009-12-07 19:33:00,1.5113,1.5114,1.5113,1.5113,412300000.0
2009-12-07 19:34:00,1.5113,1.5114,1.51125,1.5113,756500000.0
2009-12-07 19:35:00,1.5113,1.5114,1.51105,1.5111,607499999.0
2009-12-07 19:36:00,1.51105,1.51175,1.51105,1.5117,793999999.0
2009-12-07 19:37:00,1.5117,1.51175,1.5112,1.5115,1007500000.0
2009-12-07 19:38:00,1.5115,1.51195,1.51135,1.5117,848300000.0
2009-12-07 19:39:00,1.51165,1.51185,1.5114,1.51145,946600000.0
2009-12-07 19:40:00,1.5115,1.51155,1.5113,1.5114,777000000.0
2009-12-07 19:41:00,1.5114,1.51175,1.5114,1.51165,741000000.0
2009-12-07 19:42:00,1.51165,1.51175,1.51155,1.5116,745200000.0
2009-12-07 19:43:00,1.5116,1.51165,1.51155,1.51155,469500000.0
2009-12-07 19:44:00,1.51155,1.5116,1.5112,1.5112,993200000.0
2009-12-07 19:45:00,1.5112,1.51145,1.5112,1.51145,904400002.0
2009-12-07 19:46:00,1.5114,1.51145,1.5113,1.51135,688000000.0
2009-12-07 19:47:00,1.5113,1.5114,1.51125,1.51135,465000000.0
2009-12-07 19:48:00,1.51135,1.51155,1.51115,1.5115,535400000.0
2009-12-07 19:49:00,1.51145,1.51155,1.5114,1.5115,785499999.0
2009-12-07 19:50:00,1.51155,1.5117,1.51145,1.5116,659399998.0
2009-12-07 19:51:00,1.51165,1.51165,1.51155,1.5116,375800000.0
2009-12-07 19:52:00,1.5116,1.51175,1.5116,1.51175,585500000.0
2009-12-07 19:53:00,1.51175,1.5118,1.5117,1.51175,575900000.0
2009-12-07 19:54:00,1.51175,1.5118,1.5116,1.5116,424700000.0
2009-12-07 19:55:00,1.5116,1.51165,1.5115,1.51165,209400000.0
2009-12-07 19:56:00,1.51165,1.5117,1.51165,1.5117,84000000.0
2009-12-07 19:57:00,1.5117,1.5118,1.51165,1.5117,408600000.0
2009-12-07 19:58:00,1.51175,1.5118,1.5117,1.5117,482700001.0
2009-12-07 19:59:00,1.5117,1.51185,1.51165,1.5117,625200000.0
2009-12-07 20:00:00,1.51175,1.5118,1.5117,1.5117,329900000.0
2009-12-07 20:01:00,1.51175,1.5118,1.5117,1.5117,324700000.0
2009-12-07 20:02:00,1.51175,1.5118,1.5116,1.51165,543900000.0
2009-12-07 20:03:00,1.5116,1.5116,1.51125,1.51135,396100000.0
2009-12-07 20:04:00,1.5113,1.51135,1.51125,1.5113,488100000.0
2009-12-07 20:05:00,1.5113,1.51135,1.51125,1.5113,350600000.0
2009-12-07 20:06:00,1.5113,1.51145,1.5112,1.5113,377700000.0
2009-12-07 20:07:00,1.5113,1.51135,1.5111,1.51115,446400000.0
2009-12-07 20:08:00,1.51125,1.51135,1.51125,1.5113,219400000.0
2009-12-07 20:09:00,1.5113,1.51135,1.51125,1.5113,190400000.0
2009-12-07 20:10:00,1.5113,1.51135,1.5113,1.5113,183200000.0
2009-12-07 20:11:00,1.5113,1.51135,1.51125,1.51135,288000000.0
2009-12-07 20:12:00,1.51135,1.5115,1.5113,1.51135,275200000.0
2009-12-07 20:13:00,1.51135,1.5114,1.5113,1.51135,356799999.0
2009-12-07 20:14:00,1.51135,1.51135,1.5112,1.5112,523999999.0
2009-12-07 20:15:00,1.5112,1.5113,1.51115,1.51125,373800000.0
2009-12-07 20:16:00,1.51125,1.51125,1.51105,1.5111,538200001.0
2009-12-07 20:17:00,1.5111,1.5111,1.51105,1.5111,419000000.0
2009-12-07 20:18:00,1.5111,1.51115,1.51105,1.5111,592200000.0
2009-12-07 20:19:00,1.51115,1.5112,1.5111,1.51115,552500000.0
2009-12-07 20:20:00,1.51115,1.51115,1.51085,1.51085,703100001.0
2009-12-07 20:21:00,1.51085,1.511,1.5108,1.51095,272300000.0
2009-12-07 20:22:00,1.51095,1.511,1.5109,1.51095,680200000.0
2009-12-07 20:23:00,1.51095,1.51105,1.51095,1.51105,585800000.0
2009-12-07 20:24:00,1.51105,1.51115,1.511,1.51115,595300000.0
2009-12-07 20:25:00,1.5111,1.51115,1.511,1.511,634500000.0
2009-12-07 20:26:00,1.511,1.51105,1.5109,1.51095,398400000.0
2009-12-07 20:27:00,1.51095,1.511,1.5109,1.511,559100000.0
2009-12-07 20:28:00,1.511,1.51105,1.51065,1.51065,624299999.0
2009-12-07 20:29:00,1.51065,1.51075,1.51065,1.5107,504500001.0
2009-12-07 20:30:00,1.5107,1.51075,1.51065,1.5107,480800000.0
2009-12-07 20:31:00,1.5107,1.5108,1.51065,1.51075,555800002.0
2009-12-07 20:32:00,1.5108,1.5109,1.51065,1.5108,943400001.0
2009-12-07 20:33:00,1.5108,1.51085,1.5108,1.5108,357500000.0
2009-12-07 20:34:00,1.5108,1.51085,1.51075,1.5108,199400000.0
2009-12-07 20:35:00,1.51075,1.51085,1.51075,1.5108,368000000.0
2009-12-07 20:36:00,1.5108,1.51085,1.51075,1.51085,220400001.0
2009-12-07 20:37:00,1.51085,1.5109,1.5108,1.5109,297900000.0
2009-12-07 20:38:00,1.5109,1.511,1.51085,1.5109,334600000.0
2009-12-07 20:39:00,1.5109,1.5109,1.51085,1.5109,197800000.0
2009-12-07 20:40:00,1.5109,1.5109,1.5109,1.5109,138400000.0
2009-12-07 20:41:00,1.5109,1.51095,1.5109,1.51095,63200000.0
2009-12-07 20:42:00,1.51095,1.51095,1.51095,1.51095,14400000.0
2009-12-07 20:43:00,1.5109,1.511,1.51085,1.5109,183800000.0
2009-12-07 20:44:00,1.5109,1.5109,1.51085,1.5109,88700000.0
2009-12-07 20:45:00,1.5109,1.5109,1.51085,1.5109,204700000.0
2009-12-07 20:46:00,1.5109,1.5109,1.51085,1.5109,143700000.0
2009-12-07 20:47:00,1.5109,1.5109,1.5107,1.5107,304100000.0
2009-12-07 20:48:00,1.51075,1.51085,1.5107,1.51075,165900000.0
2009-12-07 20:49:00,1.51075,1.5108,1.51075,1.51075,346800001.0
2009-12-07 20:50:00,1.51075,1.5109,1.5107,1.5109,551900000.0
2009-12-07 20:51:00,1.5109,1.5109,1.51075,1.5108,76800000.0
2009-12-07 20:52:00,1.5108,1.5108,1.51065,1.5107,206799999.0
2009-12-07 20:53:00,1.5107,1.5108,1.51065,1.51065,520800000.0
2009-12-07 20:54:00,1.51065,1.5107,1.5106,1.5107,265200000.0
2009-12-07 20:55:00,1.5107,1.51075,1.5107,1.5107,294400000.0
2009-12-07 20:56:00,1.5107,1.51075,1.51055,1.5106,379899999.0
2009-12-07 20:57:00,1.5106,1.51065,1.5106,1.51065,91200000.0
2009-12-07 20:58:00,1.51075,1.51075,1.5106,1.5106,127000000.0
2009-12-07 20:59:00,1.5106,1.5107,1.51055,1.5107,188200000.0
2009-12-07 21:00:00,1.5107,1.51075,1.5107,1.5107,184800000.0
2009-12-07 21:01:00,1.51075,1.51075,1.5107,1.5107,88800000.0
2009-12-07 21:02:00,1.5107,1.5108,1.5107,1.51075,116800000.0
2009-12-07 21:03:00,1.51075,1.5108,1.51075,1.51075,79200000.0
2009-12-07 21:04:00,1.51075,1.5108,1.51065,1.5107,125999998.0
2009-12-07 21:05:00,1.5107,1.5108,1.5107,1.5108,101000000.0
2009-12-07 21:06:00,1.51085,1.5111,1.5108,1.51085,553600000.0
2009-12-07 21:07:00,1.51085,1.51095,1.5108,1.51085,562099999.0
2009-12-07 21:08:00,1.51085,1.51095,1.51085,1.51095,244400000.0
2009-12-07 21:09:00,1.5109,1.511,1.5109,1.511,159600000.0
2009-12-07 21:10:00,1.511,1.5112,1.511,1.5111,249200001.0
2009-12-07 21:11:00,1.5111,1.51115,1.5111,1.5111,24800000.0
2009-12-07 21:12:00,1.51115,1.5112,1.5111,1.51115,160000000.0
2009-12-07 21:13:00,1.5111,1.5112,1.5111,1.51115,174400000.0
2009-12-07 21:14:00,1.51115,1.5112,1.5111,1.51115,102400000.0
2009-12-07 21:15:00,1.51115,1.5112,1.5111,1.51115,176599999.0
2009-12-07 21:16:00,1.51115,1.51115,1.51105,1.5111,346200000.0
2009-12-07 21:17:00,1.51115,1.51115,1.5107,1.5107,315400000.0
2009-12-07 21:18:00,1.5107,1.5107,1.51055,1.5106,401600000.0
2009-12-07 21:19:00,1.5106,1.51075,1.5106,1.5107,130400000.0
2009-12-07 21:20:00,1.5107,1.51075,1.5107,1.51075,98400000.0
2009-12-07 21:21:00,1.51075,1.51075,1.5107,1.51075,139300000.0
2009-12-07 21:22:00,1.51075,1.51075,1.51075,1.51075,125400000.0
2009-12-07 21:23:00,1.51075,1.5109,1.51075,1.5108,255399999.0
2009-12-07 21:24:00,1.51085,1.51095,1.5108,1.51095,482800000.0
2009-12-07 21:25:00,1.511,1.511,1.5108,1.51085,893800001.0
2009-12-07 21:26:00,1.51085,1.511,1.51085,1.511,821999997.0
2009-12-07 21:27:00,1.511,1.511,1.5109,1.511,317400000.0
2009-12-07 21:28:00,1.511,1.5111,1.5106,1.5106,326300002.0
2009-12-07 21:29:00,1.5106,1.51095,1.5106,1.51075,496299999.0
2009-12-07 21:30:00,1.51075,1.51085,1.5106,1.5107,556500002.0
2009-12-07 21:31:00,1.5107,1.51075,1.5105,1.51075,344600003.0
2009-12-07 21:32:00,1.51075,1.51075,1.51065,1.51065,51200000.0
2009-12-07 21:33:00,1.5106,1.51065,1.5106,1.51065,141600000.0
2009-12-07 21:34:00,1.51065,1.51065,1.51065,1.51065,21600000.0
2009-12-07 21:35:00,1.5106,1.51085,1.5106,1.51075,360700000.0
2009-12-07 21:36:00,1.51075,1.51085,1.5107,1.5107,515800003.0
2009-12-07 21:37:00,1.5107,1.5109,1.5107,1.51085,329600004.0
2009-12-07 21:38:00,1.51085,1.511,1.5108,1.51095,1077200001.0
2009-12-07 21:39:00,1.51095,1.51105,1.51085,1.5109,720000004.0
2009-12-07 21:40:00,1.5109,1.511,1.51085,1.51095,705399998.0
2009-12-07 21:41:00,1.5109,1.51105,1.51085,1.511,694200004.0
2009-12-07 21:42:00,1.511,1.511,1.51085,1.51095,1011899998.0
2009-12-07 21:43:00,1.51085,1.51105,1.51085,1.51095,765700001.0
2009-12-07 21:44:00,1.511,1.511,1.51075,1.5108,1066199992.0
2009-12-07 21:45:00,1.5108,1.51085,1.51075,1.5108,795400000.0
2009-12-07 21:46:00,1.5108,1.51085,1.5106,1.51075,668600002.0
2009-12-07 21:47:00,1.51075,1.51095,1.5107,1.51085,911799995.0
2009-12-07 21:48:00,1.51085,1.51105,1.51085,1.51095,190400000.0
2009-12-07 21:49:00,1.51095,1.5111,1.5109,1.51095,758000003.0
2009-12-07 21:50:00,1.511,1.5111,1.51095,1.51105,613400003.0
2009-12-07 21:51:00,1.511,1.51105,1.5109,1.51095,795600000.0
2009-12-07 21:52:00,1.511,1.51105,1.51075,1.51075,535699999.0
2009-12-07 21:53:00,1.51075,1.5108,1.51075,1.51075,105400000.0
2009-12-07 21:54:00,1.51075,1.51085,1.5107,1.51075,504600001.0
2009-12-07 21:55:00,1.51075,1.51085,1.51075,1.5108,146000000.0
2009-12-07 21:56:00,1.5108,1.51085,1.5107,1.5108,210900000.0
2009-12-07 21:57:00,1.5108,1.51085,1.51075,1.5108,243300000.0
2009-12-07 21:58:00,1.5108,1.51085,1.51075,1.5108,342799996.0
2009-12-07 21:59:00,1.51085,1.51085,1.51075,1.5108,555199994.0
2009-12-07 22:00:00,1.5108,1.51085,1.51075,1.51075,423600003.0
2009-12-07 22:01:00,1.51075,1.51075,1.51065,1.51065,388799998.0
2009-12-07 22:02:00,1.51065,1.5108,1.51065,1.51065,589800000.0
2009-12-07 22:03:00,1.51065,1.51065,1.51065,1.51065,44000000.0
2009-12-07 22:04:00,1.51065,1.51065,1.51065,1.51065,8000000.0
2009-12-07 22:05:00,1.51065,1.5107,1.5106,1.5107,18900000.0
2009-12-07 22:06:00,1.5107,1.5107,1.5107,1.5107,13500000.0
2009-12-07 22:07:00,1.5107,1.5107,1.51055,1.5106,99900000.0
2009-12-07 22:08:00,1.5106,1.5106,1.51055,1.5106,84000000.0
2009-12-07 22:09:00,1.5106,1.5106,1.51055,1.5106,196899999.0
2009-12-07 22:10:00,1.5106,1.5106,1.5106,1.5106,155700000.0
2009-12-07 22:11:00,1.5106,1.51065,1.51055,1.5106,452700000.0
2009-12-07 22:12:00,1.51065,1.51065,1.5106,1.5106,348500000.0
2009-12-07 22:13:00,1.5106,1.51065,1.5106,1.5106,294000000.0
2009-12-07 22:14:00,1.5106,1.5106,1.5106,1.5106,162500000.0
2009-12-07 22:15:00,1.5106,1.51065,1.51055,1.5106,106800000.0
2009-12-07 22:16:00,1.5106,1.5106,1.5106,1.5106,144200000.0
2009-12-07 22:17:00,1.5106,1.51065,1.51055,1.5106,240499998.0
2009-12-07 22:18:00,1.5106,1.51065,1.5106,1.5106,174600000.0
2009-12-07 22:19:00,1.5106,1.51065,1.5106,1.5106,261000000.0
2009-12-07 22:20:00,1.5106,1.51065,1.5106,1.5106,205000000.0
2009-12-07 22:21:00,1.51065,1.51065,1.5106,1.5106,65900000.0
2009-12-07 22:22:00,1.5106,1.51065,1.5106,1.5106,172000000.0
2009-12-07 22:23:00,1.5106,1.5106,1.51055,1.5106,141600001.0
2009-12-07 22:24:00,1.5106,1.5108,1.5106,1.5107,399599996.0
2009-12-07 22:25:00,1.5107,1.5108,1.51065,1.51065,463200001.0
2009-12-07 22:26:00,1.51065,1.5107,1.51065,1.51065,175200000.0
2009-12-07 22:27:00,1.51065,1.5107,1.51065,1.5107,247200000.0
2009-12-07 22:28:00,1.5107,1.5107,1.5106,1.5106,133600001.0
2009-12-07 22:29:00,1.5106,1.51065,1.5105,1.51065,192999997.0
2009-12-07 22:30:00,1.51065,1.5107,1.51055,1.5107,192800000.0
2009-12-07 22:31:00,1.5107,1.51075,1.5106,1.51075,275100001.0
2009-12-07 22:32:00,1.51075,1.51075,1.51065,1.5107,246200000.0
2009-12-07 22:33:00,1.5107,1.51075,1.5107,1.5107,200000000.0
2009-12-07 22:34:00,1.51075,1.5109,1.5107,1.51085,320200003.0
2009-12-07 22:35:00,1.5108,1.51085,1.51075,1.5108,294400002.0
2009-12-07 22:36:00,1.51085,1.51085,1.51075,1.51075,216800001.0
2009-12-07 22:37:00,1.5108,1.5108,1.5108,1.5108,80000000.0
2009-12-07 22:38:00,1.5108,1.51085,1.51075,1.51085,147599999.0
2009-12-07 22:39:00,1.51085,1.51085,1.5108,1.5108,38400000.0
2009-12-07 22:40:00,1.5108,1.51085,1.51075,1.51085,313500003.0
2009-12-07 22:41:00,1.51085,1.511,1.5108,1.511,552300001.0
2009-12-07 22:42:00,1.51105,1.51105,1.5109,1.5109,217199998.0
2009-12-07 22:43:00,1.5109,1.51095,1.5109,1.5109,118399997.0
2009-12-07 22:44:00,1.51095,1.51095,1.51085,1.51085,170999997.0
2009-12-07 22:45:00,1.5109,1.51115,1.5109,1.51105,467299997.0
2009-12-07 22:46:00,1.51105,1.51135,1.51105,1.5113,291800001.0
2009-12-07 22:47:00,1.5113,1.5114,1.5112,1.5114,294000003.0
2009-12-07 22:48:00,1.51135,1.51155,1.5113,1.5115,449700000.0
2009-12-07 22:49:00,1.5115,1.5115,1.5112,1.51125,378700000.0
2009-12-07 22:50:00,1.51125,1.5113,1.5112,1.5113,450900002.0
2009-12-07 22:51:00,1.5113,1.5115,1.5113,1.5115,350400000.0
2009-12-07 22:52:00,1.5115,1.5116,1.51135,1.5114,424599999.0
2009-12-07 22:53:00,1.51135,1.5114,1.5113,1.5114,259900000.0
2009-12-07 22:54:00,1.5114,1.51145,1.51135,1.5114,380200000.0
2009-12-07 22:55:00,1.5114,1.5114,1.5112,1.5112,363600001.0
2009-12-07 22:56:00,1.51125,1.51135,1.5112,1.5112,193500000.0
2009-12-07 22:57:00,1.5112,1.5113,1.51115,1.51125,345600000.0
2009-12-07 22:58:00,1.5112,1.51125,1.5111,1.51115,106400000.0
2009-12-07 22:59:00,1.51115,1.51115,1.51095,1.511,236800000.0
2009-12-07 23:00:00,1.511,1.511,1.5109,1.51095,53000000.0
2009-12-07 23:01:00,1.51095,1.51105,1.51095,1.51095,146800000.0
2009-12-07 23:02:00,1.511,1.51115,1.511,1.5111,39200000.0
2009-12-07 23:03:00,1.5111,1.51115,1.5111,1.5111,14000000.0
2009-12-07 23:04:00,1.5111,1.51115,1.5111,1.5111,52000000.0
2009-12-07 23:05:00,1.51115,1.51135,1.51115,1.51135,134200000.0
2009-12-07 23:06:00,1.51135,1.51145,1.51135,1.5114,53400000.0
2009-12-07 23:07:00,1.51135,1.5114,1.5113,1.5113,86200000.0
2009-12-07 23:08:00,1.5113,1.51155,1.5113,1.51155,66700000.0
2009-12-07 23:09:00,1.5115,1.5116,1.5115,1.5116,22000000.0
2009-12-07 23:10:00,1.5116,1.5116,1.5116,1.5116,4800000.0
2009-12-07 23:11:00,1.51144,1.51144,1.5112,1.5112,272399998.0
2009-12-07 23:12:00,1.5116,1.5116,1.5115,1.5116,70700000.0
2009-12-07 23:13:00,1.5116,1.5116,1.51145,1.5115,45800000.0
2009-12-07 23:14:00,1.5115,1.5115,1.5115,1.5115,19200000.0
2009-12-07 23:15:00,1.5115,1.5115,1.5113,1.5113,60100000.0
2009-12-07 23:16:00,1.5114,1.5114,1.51135,1.51135,6500000.0
2009-12-07 23:17:00,1.51135,1.5114,1.5113,1.5114,22600000.0
2009-12-07 23:18:00,1.51135,1.51135,1.51125,1.5113,107999997.0
2009-12-07 23:19:00,1.5113,1.5113,1.5113,1.5113,6500000.0
2009-12-07 23:20:00,1.5113,1.5113,1.51115,1.51115,79500000.0
2009-12-07 23:21:00,1.51115,1.5113,1.51115,1.51125,111900000.0
2009-12-07 23:22:00,1.5113,1.51145,1.5113,1.51135,130900000.0
2009-12-07 23:23:00,1.51135,1.51135,1.5113,1.5113,19100000.0
2009-12-07 23:24:00,1.51125,1.5114,1.51125,1.5113,184600000.0
2009-12-07 23:25:00,1.5115,1.5115,1.51145,1.51145,34200000.0
2009-12-07 23:26:00,1.51145,1.51145,1.51145,1.51145,5900000.0
2009-12-07 23:27:00,1.51145,1.5115,1.51145,1.51145,36100000.0
2009-12-07 23:28:00,1.51145,1.51145,1.5114,1.5114,12800000.0
2009-12-07 23:29:00,1.51119,1.51124,1.51114,1.5112,63200000.0
2009-12-07 23:30:00,1.5114,1.5114,1.5114,1.5114,29500000.0
2009-12-07 23:31:00,1.51135,1.5114,1.5113,1.51135,119400000.0
2009-12-07 23:32:00,1.51135,1.5114,1.51135,1.51135,36500000.0
2009-12-07 23:33:00,1.51135,1.5114,1.51135,1.5114,11800000.0
2009-12-07 23:34:00,1.5114,1.5114,1.51135,1.51135,22100000.0
2009-12-07 23:35:00,1.51135,1.5114,1.51135,1.5114,23800000.0
2009-12-07 23:36:00,1.5114,1.51145,1.5114,1.51145,21700000.0
2009-12-07 23:37:00,1.5114,1.5114,1.5114,1.5114,16500000.0
2009-12-07 23:38:00,1.5114,1.5114,1.5114,1.5114,13600000.0
2009-12-07 23:39:00,1.5114,1.5114,1.5113,1.5113,11300000.0
2009-12-07 23:40:00,1.51135,1.51135,1.5113,1.5113,26600000.0
2009-12-07 23:41:00,1.5113,1.5113,1.51125,1.51125,7800000.0
2009-12-07 23:42:00,1.51125,1.51125,1.5111,1.5111,41200000.0
2009-12-07 23:43:00,1.5111,1.51115,1.5111,1.51115,24300000.0
2009-12-07 23:44:00,1.51115,1.51115,1.51115,1.51115,16400000.0
2009-12-07 23:45:00,1.51115,1.51115,1.51115,1.51115,13300000.0
2009-12-07 23:46:00,1.51115,1.51115,1.51115,1.51115,3900000.0
2009-12-07 23:47:00,1.51115,1.51115,1.51115,1.51115,7800000.0
2009-12-07 23:48:00,1.51115,1.51125,1.51115,1.5112,38600000.0
2009-12-07 23:49:00,1.5112,1.51125,1.5112,1.5112,16500000.0
2009-12-07 23:50:00,1.5112,1.5112,1.5112,1.5112,12500000.0
2009-12-07 23:51:00,1.5112,1.5113,1.5112,1.5113,36100000.0
2009-12-07 23:52:00,1.5113,1.5113,1.5113,1.5113,8600000.0
2009-12-07 23:53:00,1.51135,1.51135,1.51135,1.51135,2000000.0
2009-12-07 23:54:00,1.51135,1.51135,1.51135,1.51135,5900000.0
2009-12-07 23:55:00,1.51135,1.51135,1.51135,1.51135,7800000.0
2009-12-07 23:56:00,1.51135,1.51145,1.51135,1.51145,67100000.0
2009-12-07 23:57:00,1.51145,1.51155,1.51145,1.51145,37700000.0
2009-12-07 23:58:00,1.5115,1.51155,1.51145,1.51145,26200000.0
2009-12-07 23:59:00,1.51155,1.51155,1.5115,1.5115,27300000.0
2009-12-08 00:00:00,1.51145,1.51145,1.51135,1.51145,12800000.0
2009-12-08 00:01:00,1.5115,1.5117,1.5114,1.51155,23800000.0
2009-12-08 00:02:00,1.5113,1.5118,1.5113,1.5117,93600000.0
2009-12-08 00:03:00,1.51175,1.51175,1.51145,1.5115,68900000.0
2009-12-08 00:04:00,1.5115,1.51165,1.5115,1.51155,120600000.0
2009-12-08 00:05:00,1.51155,1.51155,1.5115,1.5115,111700000.0
2009-12-08 00:06:00,1.5115,1.5115,1.51145,1.51145,12000000.0
2009-12-08 00:07:00,1.51129,1.51139,1.51109,1.51109,227500000.0
2009-12-08 00:08:00,1.5115,1.5115,1.51145,1.5115,31800000.0
2009-12-08 00:09:00,1.5115,1.5115,1.5115,1.5115,7100000.0
2009-12-08 00:10:00,1.5115,1.51155,1.5115,1.5115,23600000.0
2009-12-08 00:11:00,1.51155,1.51155,1.5115,1.51155,20600000.0
2009-12-08 00:12:00,1.5115,1.51155,1.5115,1.51155,8900000.0
2009-12-08 00:13:00,1.51155,1.51165,1.5115,1.51165,15700000.0
2009-12-08 00:14:00,1.51155,1.5116,1.5115,1.51155,18500000.0
2009-12-08 00:15:00,1.5115,1.51155,1.51145,1.51155,148200000.0
2009-12-08 00:16:00,1.51155,1.5116,1.5115,1.5115,17400000.0
2009-12-08 00:17:00,1.5115,1.5116,1.5115,1.51155,21400000.0
2009-12-08 00:18:00,1.51155,1.51155,1.5115,1.5115,15700000.0
2009-12-08 00:19:00,1.51155,1.51165,1.5115,1.5115,15100000.0
2009-12-08 00:20:00,1.51135,1.5115,1.51135,1.5115,8300000.0
2009-12-08 00:21:00,1.51145,1.51145,1.51145,1.51145,1000000.0
2009-12-08 00:22:00,1.5115,1.5115,1.5115,1.5115,1000000.0
2009-12-08 00:23:00,1.5113,1.51136,1.51113,1.5113,82700000.0
2009-12-08 00:24:00,1.51135,1.51145,1.51135,1.51142,23200000.0
2009-12-08 00:25:00,1.51136,1.51139,1.51119,1.51131,56000000.0
2009-12-08 00:26:00,1.51155,1.51155,1.5115,1.5115,5600000.0
2009-12-08 00:27:00,1.51155,1.51155,1.5115,1.5115,7700000.0
2009-12-08 00:28:00,1.5115,1.5117,1.5115,1.5115,62700000.0
2009-12-08 00:29:00,1.5115,1.5115,1.5115,1.5115,15800000.0
2009-12-08 00:30:00,1.5115,1.51165,1.51145,1.51165,76200000.0
2009-12-08 00:31:00,1.51155,1.51155,1.5113,1.5114,90800000.0
2009-12-08 00:32:00,1.51135,1.51135,1.5112,1.51135,69800000.0
2009-12-08 00:33:00,1.5113,1.5114,1.5112,1.5112,78400000.0
2009-12-08 00:34:00,1.5112,1.51125,1.5112,1.51125,12000000.0
2009-12-08 00:35:00,1.51125,1.5113,1.5112,1.5113,52400000.0
2009-12-08 00:36:00,1.5113,1.51135,1.5113,1.5113,55200000.0
2009-12-08 00:37:00,1.5113,1.5113,1.5113,1.5113,28800000.0
2009-12-08 00:38:00,1.5114,1.5114,1.5111,1.5114,52900000.0
2009-12-08 00:39:00,1.5114,1.5114,1.5114,1.5114,2400000.0
2009-12-08 00:40:00,1.5114,1.5114,1.5114,1.5114,4800000.0
2009-12-08 00:41:00,1.5114,1.5114,1.51135,1.51135,26400000.0
2009-12-08 00:42:00,1.51135,1.5114,1.5113,1.5114,112100000.0
2009-12-08 00:43:00,1.5114,1.51155,1.5112,1.51135,97200000.0
2009-12-08 00:44:00,1.51135,1.51155,1.51125,1.5113,83900000.0
2009-12-08 00:45:00,1.5113,1.51145,1.5112,1.5113,96600000.0
2009-12-08 00:46:00,1.5115,1.5116,1.5112,1.5116,104700000.0
2009-12-08 00:47:00,1.5115,1.5115,1.5112,1.5115,66200000.0
2009-12-08 00:48:00,1.5116,1.5116,1.5114,1.51145,29200000.0
2009-12-08 00:49:00,1.51145,1.5115,1.51145,1.51145,7700000.0
2009-12-08 00:50:00,1.51155,1.5117,1.5115,1.5116,58500000.0
2009-12-08 00:51:00,1.5116,1.5116,1.5116,1.5116,4800000.0
2009-12-08 00:52:00,1.5116,1.5116,1.51155,1.51155,12000000.0
2009-12-08 00:53:00,1.5116,1.5117,1.51135,1.5114,47600000.0
2009-12-08 00:54:00,1.5114,1.5116,1.5114,1.5115,98400000.0
2009-12-08 00:55:00,1.5115,1.5116,1.51145,1.5115,80800000.0
2009-12-08 00:56:00,1.51155,1.5116,1.51155,1.5116,6400000.0
2009-12-08 00:57:00,1.5116,1.5119,1.51155,1.5118,130700000.0
2009-12-08 00:58:00,1.51175,1.51175,1.51145,1.5115,177400000.0
2009-12-08 00:59:00,1.5115,1.5115,1.5115,1.5115,31500000.0
2009-12-08 01:00:00,1.51155,1.51165,1.51155,1.51165,9000000.0
2009-12-08 01:01:00,1.51165,1.51165,1.51155,1.51165,28900000.0
2009-12-08 01:02:00,1.51165,1.51165,1.51155,1.51155,29600000.0
2009-12-08 01:03:00,1.51155,1.51155,1.51155,1.51155,42900000.0
2009-12-08 01:04:00,1.5116,1.51165,1.5116,1.51165,4400000.0
2009-12-08 01:05:00,1.5115,1.5117,1.5115,1.5117,67300000.0
2009-12-08 01:06:00,1.5117,1.51175,1.51165,1.51175,61100000.0
2009-12-08 01:07:00,1.51175,1.51175,1.5117,1.5117,16600000.0
2009-12-08 01:08:00,1.5117,1.5117,1.5117,1.5117,7000000.0
2009-12-08 01:09:00,1.5117,1.5117,1.51155,1.51165,43900000.0
2009-12-08 01:10:00,1.51165,1.5117,1.51165,1.51165,15000000.0
2009-12-08 01:11:00,1.51165,1.5117,1.51165,1.5117,21500000.0
2009-12-08 01:12:00,1.5117,1.5117,1.5117,1.5117,5700000.0
2009-12-08 01:13:00,1.5117,1.51195,1.5117,1.51185,92900000.0
2009-12-08 01:14:00,1.5119,1.5119,1.51175,1.5119,168400000.0
2009-12-08 01:15:00,1.5119,1.5119,1.5114,1.5114,186400000.0
2009-12-08 01:16:00,1.5115,1.5115,1.5113,1.51145,224100000.0
2009-12-08 01:17:00,1.5115,1.5115,1.5115,1.5115,14100000.0
2009-12-08 01:18:00,1.5115,1.5115,1.51145,1.51145,19400000.0
2009-12-08 01:19:00,1.5115,1.5115,1.5115,1.5115,4800000.0
2009-12-08 01:20:00,1.5115,1.5115,1.51145,1.5115,38500000.0
2009-12-08 01:21:00,1.5115,1.5115,1.51145,1.5115,49100000.0
2009-12-08 01:22:00,1.5115,1.5115,1.5115,1.5115,22400000.0
2009-12-08 01:23:00,1.5115,1.51155,1.5114,1.51155,52600000.0
2009-12-08 01:24:00,1.51145,1.51145,1.51145,1.51145,14100000.0
2009-12-08 01:25:00,1.5115,1.5115,1.51145,1.5115,44200000.0
2009-12-08 01:26:00,1.5115,1.5115,1.5115,1.5115,9600000.0
2009-12-08 01:27:00,1.5115,1.5115,1.5114,1.5115,31500000.0
2009-12-08 01:28:00,1.51145,1.51145,1.51145,1.51145,2000000.0
2009-12-08 01:29:00,1.51145,1.5115,1.51145,1.5115,30200000.0
2009-12-08 01:30:00,1.51145,1.51175,1.5113,1.51145,166800000.0
2009-12-08 01:31:00,1.5114,1.5114,1.51105,1.5112,242500000.0
2009-12-08 01:32:00,1.5112,1.51125,1.51115,1.51115,58000000.0
2009-12-08 01:33:00,1.51115,1.51125,1.51115,1.51115,321200000.0
2009-12-08 01:34:00,1.51115,1.5112,1.5111,1.5112,247100001.0
2009-12-08 01:35:00,1.5112,1.51125,1.511,1.51115,154500001.0
2009-12-08 01:36:00,1.5112,1.51125,1.51115,1.5112,197900000.0
2009-12-08 01:37:00,1.5112,1.51125,1.51115,1.51115,77800000.0
2009-12-08 01:38:00,1.51115,1.5112,1.51105,1.51115,248000000.0
2009-12-08 01:39:00,1.51115,1.51125,1.51115,1.5112,47500000.0
2009-12-08 01:40:00,1.51115,1.5113,1.5111,1.5113,300200000.0
2009-12-08 01:41:00,1.51135,1.51145,1.5112,1.5112,162000000.0
2009-12-08 01:42:00,1.5112,1.51125,1.5112,1.5112,14400000.0
2009-12-08 01:43:00,1.5112,1.5112,1.5112,1.5112,26900000.0
2009-12-08 01:44:00,1.51125,1.51125,1.51115,1.51125,315999998.0
2009-12-08 01:45:00,1.51125,1.51135,1.5112,1.5112,141600000.0
2009-12-08 01:46:00,1.51125,1.5113,1.5112,1.5112,184300000.0
2009-12-08 01:47:00,1.51125,1.51125,1.5112,1.51125,100800000.0
2009-12-08 01:48:00,1.5112,1.5113,1.5111,1.5112,190599997.0
2009-12-08 01:49:00,1.51125,1.5113,1.5112,1.51125,123200000.0
2009-12-08 01:50:00,1.5113,1.51135,1.5112,1.5112,43200000.0
2009-12-08 01:51:00,1.5112,1.5114,1.5112,1.51135,131600000.0
2009-12-08 01:52:00,1.51135,1.5115,1.5113,1.5115,275299999.0
2009-12-08 01:53:00,1.5114,1.5116,1.51135,1.51155,399199998.0
2009-12-08 01:54:00,1.51155,1.51155,1.5114,1.5114,255500003.0
2009-12-08 01:55:00,1.5114,1.51145,1.5114,1.51145,46800000.0
2009-12-08 01:56:00,1.51145,1.51155,1.5114,1.5114,446900000.0
2009-12-08 01:57:00,1.51145,1.51145,1.51125,1.51135,171500000.0
2009-12-08 01:58:00,1.51135,1.51135,1.5113,1.5113,46700000.0
2009-12-08 01:59:00,1.5113,1.51135,1.5113,1.5113,15700000.0
2009-12-08 02:00:00,1.51125,1.51155,1.51125,1.5115,409299998.0
2009-12-08 02:01:00,1.5115,1.51155,1.51145,1.5115,113800000.0
2009-12-08 02:02:00,1.51145,1.5116,1.51145,1.51145,370100000.0
2009-12-08 02:03:00,1.51145,1.5115,1.5114,1.5114,210300000.0
2009-12-08 02:04:00,1.5114,1.51145,1.5114,1.51145,80700000.0
2009-12-08 02:05:00,1.51145,1.5116,1.51145,1.5116,223299999.0
2009-12-08 02:06:00,1.51155,1.51165,1.5115,1.5116,279200000.0
2009-12-08 02:07:00,1.5116,1.51165,1.51145,1.5115,221499999.0
2009-12-08 02:08:00,1.5115,1.51155,1.51145,1.51155,203600000.0
2009-12-08 02:09:00,1.51155,1.51155,1.51145,1.51155,470500001.0
2009-12-08 02:10:00,1.51155,1.51165,1.5114,1.5116,426100000.0
2009-12-08 02:11:00,1.51155,1.51165,1.51145,1.51155,276200001.0
2009-12-08 02:12:00,1.5116,1.5116,1.5114,1.5115,319400000.0
2009-12-08 02:13:00,1.51155,1.51165,1.51145,1.51165,328999999.0
2009-12-08 02:14:00,1.51155,1.51165,1.5115,1.51155,211900000.0
2009-12-08 02:15:00,1.51155,1.51165,1.51145,1.5116,550499998.0
2009-12-08 02:16:00,1.5116,1.51175,1.5115,1.51165,545600000.0
2009-12-08 02:17:00,1.5117,1.51175,1.5116,1.51175,424799999.0
2009-12-08 02:18:00,1.5117,1.51175,1.5116,1.51165,212000000.0
2009-12-08 02:19:00,1.51155,1.5116,1.5115,1.5116,141300001.0
2009-12-08 02:20:00,1.51165,1.51175,1.51145,1.51145,356799999.0
2009-12-08 02:21:00,1.51145,1.51145,1.51135,1.5114,396699997.0
2009-12-08 02:22:00,1.5114,1.5114,1.5113,1.5113,147300000.0
2009-12-08 02:23:00,1.5113,1.5114,1.51125,1.51125,300300000.0
2009-12-08 02:24:00,1.51125,1.51135,1.51125,1.5113,105700000.0
2009-12-08 02:25:00,1.51125,1.5113,1.51125,1.5113,52300000.0
2009-12-08 02:26:00,1.5113,1.5114,1.51125,1.5114,130000000.0
2009-12-08 02:27:00,1.5114,1.51145,1.5113,1.5114,145500000.0
2009-12-08 02:28:00,1.5114,1.51145,1.5114,1.51145,65100000.0
2009-12-08 02:29:00,1.51145,1.5115,1.5114,1.51145,53000000.0
2009-12-08 02:30:00,1.5114,1.51145,1.51135,1.5114,139100000.0
2009-12-08 02:31:00,1.5114,1.51145,1.51135,1.5114,29300000.0
2009-12-08 02:32:00,1.51135,1.51145,1.5113,1.5114,237000000.0
2009-12-08 02:33:00,1.5114,1.51145,1.5114,1.51145,122700000.0
2009-12-08 02:34:00,1.51145,1.51145,1.51135,1.5114,252100000.0
2009-12-08 02:35:00,1.51135,1.51155,1.51135,1.5115,288000000.0
2009-12-08 02:36:00,1.51145,1.51155,1.51145,1.51155,165200000.0
2009-12-08 02:37:00,1.5115,1.51155,1.51145,1.5115,233300001.0
2009-12-08 02:38:00,1.5115,1.51155,1.5115,1.5115,190800000.0
2009-12-08 02:39:00,1.5115,1.51165,1.51145,1.5116,860700003.0
2009-12-08 02:40:00,1.5116,1.51165,1.5115,1.5115,442299997.0
2009-12-08 02:41:00,1.5115,1.5116,1.51145,1.5115,393100001.0
2009-12-08 02:42:00,1.5115,1.5117,1.5115,1.51165,359099997.0
2009-12-08 02:43:00,1.51155,1.5118,1.5115,1.51165,418800000.0
2009-12-08 02:44:00,1.5116,1.5117,1.5115,1.5116,628299999.0
2009-12-08 02:45:00,1.5116,1.51175,1.51155,1.5116,689300005.0
2009-12-08 02:46:00,1.51155,1.5116,1.51155,1.51155,212699999.0
2009-12-08 02:47:00,1.5116,1.5116,1.51145,1.51145,151200000.0
2009-12-08 02:48:00,1.5114,1.5115,1.5114,1.5115,97100003.0
2009-12-08 02:49:00,1.51155,1.51155,1.5114,1.51145,175699998.0
2009-12-08 02:50:00,1.51145,1.51155,1.51145,1.51155,385700000.0
2009-12-08 02:51:00,1.5115,1.5115,1.51145,1.5115,145700000.0
2009-12-08 02:52:00,1.51145,1.5115,1.5114,1.51145,100600000.0
2009-12-08 02:53:00,1.51145,1.5115,1.51135,1.51145,183800000.0
2009-12-08 02:54:00,1.51145,1.51155,1.5114,1.51155,241500001.0
2009-12-08 02:55:00,1.5115,1.51165,1.51145,1.51155,615400001.0
2009-12-08 02:56:00,1.51155,1.5116,1.5115,1.51155,375700002.0
2009-12-08 02:57:00,1.51155,1.5116,1.5115,1.51155,340899997.0
2009-12-08 02:58:00,1.5116,1.51165,1.5115,1.51155,407499997.0
2009-12-08 02:59:00,1.51155,1.5116,1.51145,1.5115,166200000.0
2009-12-08 03:00:00,1.5115,1.5116,1.5115,1.5116,212900000.0
2009-12-08 03:01:00,1.5116,1.51165,1.5115,1.51155,284500001.0
2009-12-08 03:02:00,1.51155,1.5116,1.5115,1.5115,144000000.0
2009-12-08 03:03:00,1.5115,1.5116,1.5114,1.51145,105900000.0
2009-12-08 03:04:00,1.51145,1.5115,1.5114,1.5114,54600000.0
2009-12-08 03:05:00,1.5114,1.5115,1.51135,1.51145,162200000.0
2009-12-08 03:06:00,1.51145,1.51145,1.51135,1.51145,51500000.0
2009-12-08 03:07:00,1.51145,1.51145,1.51135,1.51135,76400000.0
2009-12-08 03:08:00,1.51145,1.51145,1.51135,1.51145,60200000.0
2009-12-08 03:09:00,1.5114,1.51145,1.5114,1.51145,104300000.0
2009-12-08 03:10:00,1.51145,1.51145,1.5114,1.51145,40500000.0
2009-12-08 03:11:00,1.5114,1.51145,1.51135,1.51145,37200000.0
2009-12-08 03:12:00,1.51145,1.5115,1.5114,1.51145,32800000.0
2009-12-08 03:13:00,1.51145,1.51145,1.51145,1.51145,16700000.0
2009-12-08 03:14:00,1.51145,1.5115,1.5114,1.51145,43000000.0
2009-12-08 03:15:00,1.51145,1.51145,1.51135,1.5114,203500000.0
2009-12-08 03:16:00,1.5114,1.51145,1.51135,1.51135,68700000.0
2009-12-08 03:17:00,1.5114,1.51145,1.51135,1.5114,93500000.0
2009-12-08 03:18:00,1.51135,1.51145,1.51135,1.51145,80000000.0
2009-12-08 03:19:00,1.5114,1.51145,1.51135,1.51135,69400000.0
2009-12-08 03:20:00,1.51135,1.5114,1.51135,1.5114,55400000.0
2009-12-08 03:21:00,1.5114,1.51145,1.5113,1.5114,218000000.0
2009-12-08 03:22:00,1.5114,1.5114,1.5113,1.5114,81300000.0
2009-12-08 03:23:00,1.5114,1.51145,1.5114,1.51145,19200000.0
2009-12-08 03:24:00,1.51145,1.5115,1.5114,1.5114,21600000.0
2009-12-08 03:25:00,1.51145,1.5115,1.51135,1.5114,123900000.0
2009-12-08 03:26:00,1.51135,1.5114,1.5113,1.51135,129900001.0
2009-12-08 03:27:00,1.5114,1.51145,1.51135,1.51145,152600000.0
2009-12-08 03:28:00,1.5114,1.51145,1.5113,1.5113,230000000.0
2009-12-08 03:29:00,1.5113,1.51135,1.51125,1.5113,150600000.0
2009-12-08 03:30:00,1.5113,1.5113,1.51125,1.5113,139200000.0
2009-12-08 03:31:00,1.5113,1.5113,1.51115,1.51125,316200000.0
2009-12-08 03:32:00,1.51125,1.5113,1.51115,1.51125,213000000.0
2009-12-08 03:33:00,1.51125,1.51125,1.51115,1.51125,276600000.0
2009-12-08 03:34:00,1.5112,1.51125,1.51115,1.51125,79900000.0
2009-12-08 03:35:00,1.51125,1.51125,1.51125,1.51125,3000000.0
2009-12-08 03:36:00,1.5112,1.5113,1.51115,1.51125,79600000.0
2009-12-08 03:37:00,1.51125,1.5113,1.51115,1.5112,132500000.0
2009-12-08 03:38:00,1.51125,1.5113,1.5112,1.5112,175000000.0
2009-12-08 03:39:00,1.5112,1.5113,1.51115,1.51125,144600000.0
2009-12-08 03:40:00,1.5113,1.5113,1.5112,1.5112,125400000.0
2009-12-08 03:41:00,1.5112,1.51125,1.5112,1.51125,73300000.0
2009-12-08 03:42:00,1.51125,1.51125,1.51115,1.5112,330300000.0
2009-12-08 03:43:00,1.5112,1.51125,1.51115,1.5112,146200000.0
2009-12-08 03:44:00,1.5112,1.5112,1.51115,1.51115,187600001.0
2009-12-08 03:45:00,1.51115,1.5112,1.51115,1.51115,72500000.0
2009-12-08 03:46:00,1.51115,1.5112,1.5111,1.51115,327800001.0
2009-12-08 03:47:00,1.51115,1.51115,1.511,1.5111,126500000.0
2009-12-08 03:48:00,1.51115,1.51115,1.51105,1.51115,156700000.0
2009-12-08 03:49:00,1.5111,1.5111,1.51105,1.51105,214500000.0
2009-12-08 03:50:00,1.51105,1.5112,1.511,1.51105,160100000.0
2009-12-08 03:51:00,1.51105,1.51115,1.51105,1.5111,68600000.0
2009-12-08 03:52:00,1.5111,1.5111,1.511,1.51105,220600000.0
2009-12-08 03:53:00,1.51105,1.5111,1.51105,1.51105,35600000.0
2009-12-08 03:54:00,1.51105,1.5111,1.51105,1.5111,57600000.0
2009-12-08 03:55:00,1.5111,1.51115,1.51105,1.5111,184400000.0
2009-12-08 03:56:00,1.5111,1.5111,1.5111,1.5111,72900000.0
2009-12-08 03:57:00,1.5111,1.51115,1.5111,1.51115,23900000.0
2009-12-08 03:58:00,1.51115,1.51115,1.5111,1.5111,129800000.0
2009-12-08 03:59:00,1.5111,1.5112,1.5111,1.5111,104800000.0
2009-12-08 04:00:00,1.5111,1.5111,1.5111,1.5111,18000000.0
2009-12-08 04:01:00,1.5111,1.5112,1.5111,1.5112,63800000.0
2009-12-08 04:02:00,1.51115,1.5112,1.5111,1.51115,201400000.0
2009-12-08 04:03:00,1.51115,1.51115,1.5111,1.51115,28300000.0
2009-12-08 04:04:00,1.51115,1.51125,1.5111,1.51115,92200000.0
2009-12-08 04:05:00,1.51115,1.5112,1.5111,1.51115,81700000.0
2009-12-08 04:06:00,1.51115,1.51115,1.51115,1.51115,85100000.0
2009-12-08 04:07:00,1.5111,1.5112,1.5111,1.51115,130200000.0
2009-12-08 04:08:00,1.51115,1.5112,1.5111,1.5112,98000000.0
2009-12-08 04:09:00,1.5112,1.5112,1.51105,1.5111,192300000.0
2009-12-08 04:10:00,1.5111,1.51115,1.5111,1.5111,258100000.0
2009-12-08 04:11:00,1.5111,1.51115,1.51105,1.51105,139500000.0
2009-12-08 04:12:00,1.51105,1.51115,1.51105,1.51115,167900000.0
2009-12-08 04:13:00,1.51115,1.5112,1.5111,1.5112,57100000.0
2009-12-08 04:14:00,1.5112,1.5112,1.51115,1.51115,36800000.0
2009-12-08 04:15:00,1.51115,1.5112,1.51115,1.51115,54800000.0
2009-12-08 04:16:00,1.5112,1.5113,1.5112,1.51125,45300000.0
2009-12-08 04:17:00,1.51125,1.5114,1.51125,1.51125,147000000.0
2009-12-08 04:18:00,1.51125,1.51125,1.5112,1.51125,38700000.0
2009-12-08 04:19:00,1.51125,1.51125,1.51115,1.51115,145900000.0
2009-12-08 04:20:00,1.51115,1.51115,1.51115,1.51115,73800000.0
2009-12-08 04:21:00,1.51115,1.5112,1.51115,1.51115,111900000.0
2009-12-08 04:22:00,1.5112,1.51125,1.51115,1.51115,161500001.0
2009-12-08 04:23:00,1.51096,1.51101,1.51086,1.51098,19800000.0
2009-12-08 04:24:00,1.51115,1.5112,1.51115,1.5112,34300000.0
2009-12-08 04:25:00,1.5112,1.5112,1.5111,1.5112,100500000.0
2009-12-08 04:26:00,1.51115,1.5112,1.5111,1.5112,82600000.0
2009-12-08 04:27:00,1.51115,1.5112,1.5111,1.51115,230800000.0
2009-12-08 04:28:00,1.51115,1.5112,1.51115,1.5112,146500000.0
2009-12-08 04:29:00,1.51115,1.51115,1.51115,1.51115,54299999.0
2009-12-08 04:30:00,1.5112,1.51125,1.51115,1.51125,71300000.0
2009-12-08 04:31:00,1.51125,1.51125,1.5112,1.51125,41400000.0
2009-12-08 04:32:00,1.51125,1.51135,1.51125,1.5113,256600000.0
2009-12-08 04:33:00,1.5113,1.5114,1.51125,1.51125,446500000.0
2009-12-08 04:34:00,1.51125,1.51135,1.51115,1.5113,235500001.0
2009-12-08 04:35:00,1.5113,1.5114,1.5112,1.51135,539500004.0
2009-12-08 04:36:00,1.5113,1.51145,1.51125,1.51125,187800002.0
2009-12-08 04:37:00,1.51125,1.5113,1.51125,1.51125,46600000.0
2009-12-08 04:38:00,1.51125,1.51125,1.51125,1.51125,9200000.0
2009-12-08 04:39:00,1.51125,1.51125,1.5112,1.51125,35300000.0
2009-12-08 04:40:00,1.51125,1.5113,1.5112,1.5113,107800000.0
2009-12-08 04:41:00,1.5113,1.5113,1.51115,1.5113,87400000.0
2009-12-08 04:42:00,1.5112,1.51125,1.5112,1.5112,47000000.0
2009-12-08 04:43:00,1.5112,1.51145,1.51115,1.5113,433000001.0
2009-12-08 04:44:00,1.51135,1.5114,1.51115,1.5113,350399999.0
2009-12-08 04:45:00,1.51135,1.5114,1.51125,1.51135,387300001.0
2009-12-08 04:46:00,1.51135,1.51135,1.5112,1.51125,159500000.0
2009-12-08 04:47:00,1.51125,1.5113,1.51125,1.5113,57000000.0
2009-12-08 04:48:00,1.5113,1.51135,1.51125,1.51125,233499999.0
2009-12-08 04:49:00,1.5113,1.51145,1.5113,1.5113,307000002.0
2009-12-08 04:50:00,1.51135,1.51135,1.5113,1.5113,227300000.0
2009-12-08 04:51:00,1.5113,1.5113,1.51125,1.51125,59300000.0
2009-12-08 04:52:00,1.5113,1.51135,1.5113,1.51135,58200000.0
2009-12-08 04:53:00,1.51135,1.51135,1.5113,1.51135,73600000.0
2009-12-08 04:54:00,1.51135,1.51135,1.5113,1.51135,112200000.0
2009-12-08 04:55:00,1.51135,1.5114,1.5113,1.5114,75300000.0
2009-12-08 04:56:00,1.51135,1.51135,1.51135,1.51135,114200000.0
2009-12-08 04:57:00,1.51135,1.5114,1.5113,1.51135,118900000.0
2009-12-08 04:58:00,1.51135,1.51135,1.51135,1.51135,24600000.0
2009-12-08 04:59:00,1.51135,1.51135,1.51135,1.51135,16200000.0
2009-12-08 05:00:00,1.5114,1.5114,1.5113,1.51135,113700000.0
2009-12-08 05:01:00,1.51135,1.5114,1.51135,1.51135,49200000.0
2009-12-08 05:02:00,1.5114,1.5114,1.51135,1.5114,74800000.0
2009-12-08 05:03:00,1.51135,1.51145,1.51135,1.5114,138600000.0
2009-12-08 05:04:00,1.5114,1.5114,1.51135,1.51135,27800000.0
2009-12-08 05:05:00,1.5114,1.5114,1.5113,1.5114,122400001.0
2009-12-08 05:06:00,1.51135,1.5114,1.5113,1.51135,41200000.0
2009-12-08 05:07:00,1.51135,1.51135,1.5113,1.5113,23400000.0
2009-12-08 05:08:00,1.5113,1.51135,1.5113,1.51135,22000000.0
2009-12-08 05:09:00,1.51135,1.51135,1.5113,1.5113,10400000.0
2009-12-08 05:10:00,1.5113,1.51135,1.5113,1.5113,12000000.0
2009-12-08 05:11:00,1.5113,1.51135,1.5113,1.51135,8600000.0
2009-12-08 05:12:00,1.5113,1.51135,1.5113,1.5113,9200000.0
2009-12-08 05:13:00,1.5113,1.5113,1.5113,1.5113,4400000.0
2009-12-08 05:14:00,1.5113,1.51135,1.5113,1.51135,15600000.0
2009-12-08 05:15:00,1.5113,1.51135,1.5113,1.51135,6000000.0
2009-12-08 05:16:00,1.5113,1.51135,1.5113,1.5113,10400000.0
2009-12-08 05:17:00,1.5113,1.51135,1.5113,1.51135,13600000.0
2009-12-08 05:18:00,1.5113,1.5113,1.5113,1.5113,23600000.0
2009-12-08 05:19:00,1.5113,1.5113,1.5113,1.5113,1600000.0
2009-12-08 05:20:00,1.5113,1.51135,1.51125,1.5113,48000000.0
2009-12-08 05:21:00,1.5113,1.5113,1.5113,1.5113,1600000.0
2009-12-08 05:22:00,1.51086,1.51119,1.51086,1.51119,54800000.0
2009-12-08 05:23:00,1.51118,1.51118,1.51082,1.51095,40400000.0
2009-12-08 05:24:00,1.5113,1.5113,1.5113,1.5113,4800000.0
2009-12-08 05:25:00,1.51105,1.51112,1.51092,1.51112,5600000.0
2009-12-08 05:26:00,1.5113,1.51135,1.51125,1.5113,36800000.0
2009-12-08 05:27:00,1.5113,1.51135,1.5113,1.5113,11200000.0
2009-12-08 05:28:00,1.51135,1.51135,1.5113,1.51135,6400000.0
2009-12-08 05:29:00,1.5114,1.5114,1.51125,1.51125,23200000.0
2009-12-08 05:30:00,1.51125,1.51135,1.51125,1.5113,30200000.0
2009-12-08 05:31:00,1.5113,1.5113,1.5113,1.5113,2200000.0
2009-12-08 05:32:00,1.51135,1.51135,1.51135,1.51135,1600000.0
2009-12-08 05:33:00,1.5113,1.51135,1.5113,1.5113,13400000.0
2009-12-08 05:34:00,1.5113,1.51135,1.5113,1.51135,25600000.0
2009-12-08 05:35:00,1.51135,1.5114,1.51135,1.51135,8000000.0
2009-12-08 05:36:00,1.5113,1.51135,1.51125,1.5113,56600000.0
2009-12-08 05:37:00,1.5113,1.51135,1.5113,1.5113,23600000.0
2009-12-08 05:38:00,1.5113,1.51135,1.5113,1.51135,3200000.0
2009-12-08 05:39:00,1.5113,1.5113,1.5113,1.5113,20200000.0
2009-12-08 05:40:00,1.5113,1.5113,1.51125,1.5113,22600000.0
2009-12-08 05:41:00,1.5113,1.5113,1.5113,1.5113,8200000.0
2009-12-08 05:42:00,1.51135,1.51135,1.5113,1.5113,6000000.0
2009-12-08 05:43:00,1.5113,1.51135,1.5113,1.5113,15200000.0
2009-12-08 05:44:00,1.5113,1.51135,1.51125,1.5113,19200000.0
2009-12-08 05:45:00,1.5113,1.5113,1.5113,1.5113,9800000.0
2009-12-08 05:46:00,1.5113,1.5113,1.5113,1.5113,10200000.0
2009-12-08 05:47:00,1.5113,1.5113,1.5113,1.5113,4800000.0
2009-12-08 05:48:00,1.51125,1.5113,1.51125,1.5113,26200000.0
2009-12-08 05:49:00,1.51125,1.5113,1.51125,1.51125,37100000.0
2009-12-08 05:50:00,1.51125,1.5113,1.51125,1.5113,46700000.0
2009-12-08 05:51:00,1.5113,1.5113,1.5113,1.5113,3600000.0
2009-12-08 05:52:00,1.5113,1.51135,1.51125,1.51135,28000000.0
2009-12-08 05:53:00,1.51135,1.51135,1.51135,1.51135,7200000.0
2009-12-08 05:54:00,1.51135,1.51135,1.51135,1.51135,17400000.0
2009-12-08 05:55:00,1.51135,1.51135,1.5113,1.51135,12600000.0
2009-12-08 05:56:00,1.51135,1.51135,1.5113,1.5113,11800000.0
2009-12-08 05:57:00,1.51135,1.5114,1.5113,1.51135,45200000.0
2009-12-08 05:58:00,1.5113,1.51135,1.5113,1.51135,30400000.0
2009-12-08 05:59:00,1.51135,1.51135,1.5113,1.5113,46400000.0
2009-12-08 06:00:00,1.5113,1.5113,1.51125,1.51125,32800000.0
2009-12-08 06:01:00,1.51125,1.51125,1.51125,1.51125,16000000.0
2009-12-08 06:02:00,1.51125,1.51125,1.51125,1.51125,10600000.0
2009-12-08 06:03:00,1.51125,1.5113,1.5112,1.51125,51199999.0
2009-12-08 06:04:00,1.51125,1.5113,1.51125,1.51125,16400000.0
2009-12-08 06:05:00,1.51125,1.51125,1.51125,1.51125,61600000.0
2009-12-08 06:06:00,1.51125,1.51125,1.51125,1.51125,15200000.0
2009-12-08 06:07:00,1.51108,1.51117,1.51094,1.51094,408700000.0
2009-12-08 06:08:00,1.51125,1.51125,1.51125,1.51125,7000000.0
2009-12-08 06:09:00,1.51125,1.51125,1.51125,1.51125,1000000.0
2009-12-08 06:10:00,1.51125,1.51125,1.51125,1.51125,12800000.0
2009-12-08 06:11:00,1.51125,1.51125,1.51125,1.51125,7600000.0
2009-12-08 06:12:00,1.51125,1.51125,1.51125,1.51125,12000000.0
2009-12-08 06:13:00,1.51125,1.51125,1.51125,1.51125,2600000.0
2009-12-08 06:14:00,1.51125,1.51125,1.51125,1.51125,8400000.0
2009-12-08 06:15:00,1.51125,1.51125,1.51125,1.51125,19600000.0
2009-12-08 06:16:00,1.51125,1.51125,1.51125,1.51125,50600000.0
2009-12-08 06:17:00,1.51125,1.51125,1.51125,1.51125,28800000.0
2009-12-08 06:18:00,1.5113,1.51155,1.5113,1.51155,35000000.0
2009-12-08 06:19:00,1.51155,1.51155,1.51145,1.51155,77400000.0
2009-12-08 06:20:00,1.51155,1.51155,1.51155,1.51155,3200000.0
2009-12-08 06:21:00,1.51155,1.51155,1.5115,1.5115,6400000.0
2009-12-08 06:22:00,1.5115,1.51155,1.5115,1.51155,8000000.0
2009-12-08 06:23:00,1.51155,1.51155,1.51155,1.51155,9600000.0
2009-12-08 06:24:00,1.51155,1.51155,1.5115,1.5115,5400000.0
2009-12-08 06:25:00,1.5115,1.5115,1.5114,1.5114,31200000.0
2009-12-08 06:26:00,1.5114,1.5114,1.5114,1.5114,19800000.0
2009-12-08 06:27:00,1.51145,1.51145,1.51145,1.51145,3000000.0
2009-12-08 06:28:00,1.51145,1.51145,1.51135,1.51135,56200000.0
2009-12-08 06:29:00,1.51135,1.5114,1.51135,1.5114,37600000.0
2009-12-08 06:30:00,1.5114,1.5114,1.51135,1.51135,35600000.0
2009-12-08 06:31:00,1.51135,1.51135,1.5113,1.5113,19200000.0
2009-12-08 06:32:00,1.5113,1.51135,1.51125,1.5113,264400000.0
2009-12-08 06:33:00,1.5113,1.5113,1.5112,1.5112,50000000.0
2009-12-08 06:34:00,1.5112,1.5113,1.5112,1.5113,23000000.0
2009-12-08 06:35:00,1.5113,1.5113,1.51125,1.51125,3000000.0
2009-12-08 06:36:00,1.51125,1.5113,1.51115,1.5112,83800000.0
2009-12-08 06:37:00,1.5112,1.51125,1.51115,1.5112,30800000.0
2009-12-08 06:38:00,1.5112,1.51125,1.51115,1.5112,92200000.0
2009-12-08 06:39:00,1.51125,1.51125,1.51125,1.51125,3600000.0
2009-12-08 06:40:00,1.51125,1.5113,1.51125,1.51125,8000000.0
2009-12-08 06:41:00,1.5112,1.5113,1.5112,1.5113,9600000.0
2009-12-08 06:42:00,1.51125,1.5113,1.51125,1.51125,15000000.0
2009-12-08 06:43:00,1.51125,1.51125,1.5112,1.51125,18200000.0
2009-12-08 06:44:00,1.5112,1.5112,1.51115,1.51115,102800000.0
2009-12-08 06:45:00,1.51115,1.51125,1.51115,1.5112,82450000.0
2009-12-08 06:46:00,1.5112,1.51125,1.51115,1.51115,37050000.0
2009-12-08 06:47:00,1.5112,1.5112,1.51115,1.5112,40600000.0
2009-12-08 06:48:00,1.51125,1.51125,1.5112,1.5112,19400000.0
2009-12-08 06:49:00,1.5112,1.51125,1.51115,1.5112,41000000.0
2009-12-08 06:50:00,1.51125,1.51125,1.51115,1.51125,13650000.0
2009-12-08 06:51:00,1.51125,1.51125,1.51115,1.51125,26000000.0
2009-12-08 06:52:00,1.5112,1.51135,1.51115,1.5112,99800000.0
2009-12-08 06:53:00,1.5112,1.5113,1.51115,1.5112,142400000.0
2009-12-08 06:54:00,1.5112,1.5113,1.51115,1.5113,54400000.0
2009-12-08 06:55:00,1.51125,1.5114,1.51125,1.51135,18800000.0
2009-12-08 06:56:00,1.51135,1.5114,1.51125,1.5113,66600000.0
2009-12-08 06:57:00,1.5113,1.5113,1.5113,1.5113,18000000.0
2009-12-08 06:58:00,1.5113,1.51135,1.5113,1.5113,31400000.0
2009-12-08 06:59:00,1.51097,1.51126,1.51097,1.51117,329400001.0
2009-12-08 07:00:00,1.5113,1.5113,1.51125,1.5113,17600000.0
2009-12-08 07:01:00,1.51115,1.51124,1.51095,1.51095,508299999.0
2009-12-08 07:02:00,1.5113,1.5113,1.51125,1.51125,60000000.0
2009-12-08 07:03:00,1.51125,1.51125,1.51125,1.51125,13200000.0
2009-12-08 07:04:00,1.51125,1.51125,1.51125,1.51125,3200000.0
2009-12-08 07:05:00,1.51125,1.5113,1.51125,1.51125,97000000.0
2009-12-08 07:06:00,1.51125,1.51125,1.5112,1.51125,60600000.0
2009-12-08 07:07:00,1.51125,1.5113,1.51125,1.51125,41800000.0
2009-12-08 07:08:00,1.51125,1.51125,1.5111,1.5111,103200000.0
2009-12-08 07:09:00,1.51115,1.51125,1.51115,1.51125,25800000.0
2009-12-08 07:10:00,1.51125,1.51125,1.5111,1.5112,138200001.0
2009-12-08 07:11:00,1.5112,1.5112,1.51105,1.51115,131200000.0
2009-12-08 07:12:00,1.51115,1.51125,1.51115,1.5112,120400000.0
2009-12-08 07:13:00,1.51115,1.5112,1.5111,1.5112,63000000.0
2009-12-08 07:14:00,1.51115,1.51115,1.51115,1.51115,123800000.0
2009-12-08 07:15:00,1.51115,1.51115,1.51115,1.51115,70600000.0
2009-12-08 07:16:00,1.51115,1.51115,1.5111,1.5111,125400000.0
2009-12-08 07:17:00,1.51105,1.51115,1.51105,1.51105,141800000.0
2009-12-08 07:18:00,1.51105,1.51105,1.51085,1.51095,113600000.0
2009-12-08 07:19:00,1.5111,1.51115,1.511,1.51115,89200000.0
2009-12-08 07:20:00,1.51115,1.51115,1.51095,1.511,47000000.0
2009-12-08 07:21:00,1.5109,1.511,1.5108,1.5109,110500000.0
2009-12-08 07:22:00,1.511,1.511,1.51085,1.5109,66600000.0
2009-12-08 07:23:00,1.5109,1.5109,1.51065,1.51085,81800000.0
2009-12-08 07:24:00,1.5109,1.51095,1.5107,1.5107,146600000.0
2009-12-08 07:25:00,1.51075,1.51085,1.5107,1.51075,77800000.0
2009-12-08 07:26:00,1.51075,1.51075,1.51055,1.5107,141000000.0
2009-12-08 07:27:00,1.51065,1.5107,1.51065,1.51065,32400000.0
2009-12-08 07:28:00,1.51065,1.5108,1.5106,1.5108,131000000.0
2009-12-08 07:29:00,1.5108,1.5108,1.51065,1.5107,38800000.0
2009-12-08 07:30:00,1.5107,1.5107,1.5106,1.51065,108200000.0
2009-12-08 07:31:00,1.51065,1.51085,1.51055,1.51085,158200000.0
2009-12-08 07:32:00,1.51085,1.51095,1.5108,1.5108,67400000.0
2009-12-08 07:33:00,1.5108,1.511,1.5108,1.51095,84000000.0
2009-12-08 07:34:00,1.51095,1.51095,1.51055,1.5107,222200000.0
2009-12-08 07:35:00,1.5107,1.51085,1.5107,1.5108,37200000.0
2009-12-08 07:36:00,1.5108,1.5109,1.51075,1.5108,52000000.0
2009-12-08 07:37:00,1.5108,1.5108,1.51075,1.51075,216800000.0
2009-12-08 07:38:00,1.51075,1.5109,1.5107,1.51085,131200000.0
2009-12-08 07:39:00,1.51085,1.51085,1.51055,1.51065,286600000.0
2009-12-08 07:40:00,1.51065,1.5107,1.51055,1.5107,169400000.0
2009-12-08 07:41:00,1.51065,1.51075,1.51065,1.5107,75800000.0
2009-12-08 07:42:00,1.51075,1.51075,1.5106,1.51065,90400000.0
2009-12-08 07:43:00,1.51065,1.5107,1.5106,1.5106,311599999.0
2009-12-08 07:44:00,1.51065,1.5107,1.5106,1.5106,251200001.0
2009-12-08 07:45:00,1.5106,1.5107,1.5106,1.5106,147000000.0
2009-12-08 07:46:00,1.51065,1.5107,1.5106,1.5106,187400000.0
2009-12-08 07:47:00,1.51065,1.5107,1.51065,1.51065,142600000.0
2009-12-08 07:48:00,1.51065,1.51075,1.5106,1.51075,544000000.0
2009-12-08 07:49:00,1.51075,1.51075,1.51065,1.5107,137000000.0
2009-12-08 07:50:00,1.51075,1.5108,1.51055,1.51065,434599999.0
2009-12-08 07:51:00,1.51065,1.5107,1.5106,1.51065,475200000.0
2009-12-08 07:52:00,1.51065,1.5107,1.5106,1.51065,589400000.0
2009-12-08 07:53:00,1.5106,1.5107,1.5106,1.5107,488000004.0
2009-12-08 07:54:00,1.5107,1.5108,1.51065,1.5108,350400000.0
2009-12-08 07:55:00,1.5108,1.51085,1.51075,1.5108,265000000.0
2009-12-08 07:56:00,1.51075,1.51085,1.51075,1.5108,161000000.0
2009-12-08 07:57:00,1.5108,1.5108,1.51075,1.5108,83000000.0
2009-12-08 07:58:00,1.5108,1.5108,1.51075,1.51075,143600000.0
2009-12-08 07:59:00,1.5108,1.51085,1.51065,1.5107,301800001.0
2009-12-08 08:00:00,1.5107,1.5109,1.51065,1.5109,363200000.0
2009-12-08 08:01:00,1.5109,1.511,1.5108,1.5108,296600001.0
2009-12-08 08:02:00,1.5108,1.5108,1.5107,1.51075,92400000.0
2009-12-08 08:03:00,1.5107,1.5108,1.51065,1.51075,238399999.0
2009-12-08 08:04:00,1.51075,1.51075,1.51075,1.51075,91200000.0
2009-12-08 08:05:00,1.51075,1.51075,1.51075,1.51075,38400000.0
2009-12-08 08:06:00,1.51075,1.5108,1.5107,1.51075,41600000.0
2009-12-08 08:07:00,1.51075,1.5108,1.51075,1.51075,26400000.0
2009-12-08 08:08:00,1.5108,1.5108,1.51065,1.5107,54400000.0
2009-12-08 08:09:00,1.51075,1.511,1.51075,1.51095,214000000.0
2009-12-08 08:10:00,1.511,1.511,1.51095,1.511,119199999.0
2009-12-08 08:11:00,1.511,1.511,1.5109,1.51095,315799999.0
2009-12-08 08:12:00,1.51095,1.511,1.51095,1.511,99400000.0
2009-12-08 08:13:00,1.511,1.511,1.51095,1.511,39800000.0
2009-12-08 08:14:00,1.511,1.511,1.511,1.511,12000000.0
2009-12-08 08:15:00,1.511,1.511,1.5109,1.511,99200000.0
2009-12-08 08:16:00,1.511,1.511,1.51095,1.511,111000000.0
2009-12-08 08:17:00,1.51095,1.511,1.51095,1.511,88800000.0
2009-12-08 08:18:00,1.511,1.511,1.5109,1.511,52199999.0
2009-12-08 08:19:00,1.51095,1.51105,1.51095,1.511,141700000.0
2009-12-08 08:20:00,1.511,1.51105,1.511,1.511,110200000.0
2009-12-08 08:21:00,1.511,1.51105,1.511,1.511,50400000.0
2009-12-08 08:22:00,1.511,1.511,1.51095,1.511,105600000.0
2009-12-08 08:23:00,1.511,1.51105,1.51095,1.511,47400000.0
2009-12-08 08:24:00,1.511,1.511,1.511,1.511,4400000.0
2009-12-08 08:25:00,1.511,1.511,1.511,1.511,16600000.0
2009-12-08 08:26:00,1.511,1.511,1.51095,1.51095,36600000.0
2009-12-08 08:27:00,1.51095,1.51105,1.51095,1.511,70200000.0
2009-12-08 08:28:00,1.511,1.51105,1.51095,1.511,192900000.0
2009-12-08 08:29:00,1.511,1.51105,1.51095,1.51105,113600000.0
2009-12-08 08:30:00,1.511,1.51105,1.51095,1.51105,63000000.0
2009-12-08 08:31:00,1.511,1.51105,1.511,1.51105,117200000.0
2009-12-08 08:32:00,1.51105,1.51105,1.51095,1.511,229600000.0
2009-12-08 08:33:00,1.511,1.51105,1.51095,1.511,112800000.0
2009-12-08 08:34:00,1.511,1.51105,1.51095,1.511,182000000.0
2009-12-08 08:35:00,1.511,1.51105,1.51095,1.51105,69600000.0
2009-12-08 08:36:00,1.5111,1.51125,1.5111,1.51125,148400000.0
2009-12-08 08:37:00,1.51125,1.5113,1.5111,1.51115,87400000.0
2009-12-08 08:38:00,1.51115,1.51125,1.51115,1.5112,225400000.0
2009-12-08 08:39:00,1.5112,1.51125,1.51115,1.51115,128200000.0
2009-12-08 08:40:00,1.51115,1.51115,1.51105,1.51105,204200000.0
2009-12-08 08:41:00,1.51105,1.5111,1.51105,1.5111,116400000.0
2009-12-08 08:42:00,1.5111,1.51115,1.51105,1.51115,217200000.0
2009-12-08 08:43:00,1.51115,1.5112,1.51105,1.5111,175600000.0
2009-12-08 08:44:00,1.5111,1.5112,1.5111,1.5112,100400000.0
2009-12-08 08:45:00,1.5112,1.51125,1.51115,1.51125,302600000.0
2009-12-08 08:46:00,1.51125,1.5114,1.5112,1.51125,383800000.0
2009-12-08 08:47:00,1.51125,1.51135,1.51125,1.51125,411800000.0
2009-12-08 08:48:00,1.51125,1.51125,1.5112,1.51125,100000000.0
2009-12-08 08:49:00,1.51125,1.5113,1.51125,1.51125,250800000.0
2009-12-08 08:50:00,1.51125,1.51135,1.5112,1.5113,368700000.0
2009-12-08 08:51:00,1.5113,1.5113,1.51125,1.51125,271600000.0
2009-12-08 08:52:00,1.5113,1.51135,1.51125,1.51135,423599999.0
2009-12-08 08:53:00,1.5113,1.51135,1.51125,1.5113,423399996.0
2009-12-08 08:54:00,1.5113,1.51135,1.5112,1.51125,301500000.0
2009-12-08 08:55:00,1.51125,1.51135,1.51115,1.51125,391600000.0
2009-12-08 08:56:00,1.51125,1.51135,1.51125,1.51135,87600000.0
2009-12-08 08:57:00,1.51135,1.5114,1.51135,1.5114,192900000.0
2009-12-08 08:58:00,1.51135,1.5114,1.51135,1.51135,211000000.0
2009-12-08 08:59:00,1.51135,1.5114,1.51125,1.5113,419900000.0
2009-12-08 09:00:00,1.51125,1.5114,1.51125,1.51135,296400000.0
2009-12-08 09:01:00,1.51135,1.51135,1.51125,1.51125,231600000.0
2009-12-08 09:02:00,1.51125,1.51135,1.51125,1.51125,141000000.0
2009-12-08 09:03:00,1.51125,1.51145,1.51125,1.5113,214200000.0
2009-12-08 09:04:00,1.5113,1.51135,1.51115,1.5113,269200000.0
2009-12-08 09:05:00,1.5113,1.51145,1.51125,1.51145,139800000.0
2009-12-08 09:06:00,1.51145,1.51145,1.5114,1.5114,38900000.0
2009-12-08 09:07:00,1.5114,1.5114,1.5112,1.51125,86200000.0
2009-12-08 09:08:00,1.5112,1.5114,1.5112,1.51135,257000000.0
2009-12-08 09:09:00,1.5114,1.51145,1.51135,1.51145,153400000.0
2009-12-08 09:10:00,1.51145,1.51145,1.5114,1.51145,179200001.0
2009-12-08 09:11:00,1.51145,1.5115,1.5114,1.51145,277400000.0
2009-12-08 09:12:00,1.51145,1.51155,1.5114,1.51145,235000001.0
2009-12-08 09:13:00,1.51145,1.51145,1.5114,1.51145,226100000.0
2009-12-08 09:14:00,1.5114,1.51145,1.5114,1.51145,63400000.0
2009-12-08 09:15:00,1.51145,1.51145,1.5114,1.5114,55000000.0
2009-12-08 09:16:00,1.5114,1.5115,1.5114,1.51145,143200000.0
2009-12-08 09:17:00,1.5114,1.51155,1.5114,1.51145,72400000.0
2009-12-08 09:18:00,1.51145,1.5116,1.51145,1.5115,171400000.0
2009-12-08 09:19:00,1.5115,1.5115,1.5114,1.51145,215000000.0
2009-12-08 09:20:00,1.51145,1.5115,1.5114,1.5115,251850000.0
2009-12-08 09:21:00,1.5115,1.5115,1.5114,1.5115,387600000.0
2009-12-08 09:22:00,1.5115,1.51155,1.51145,1.5115,83800000.0
2009-12-08 09:23:00,1.5115,1.5116,1.5115,1.5116,335100000.0
2009-12-08 09:24:00,1.5116,1.5116,1.51155,1.51155,120300000.0
2009-12-08 09:25:00,1.51155,1.51155,1.51155,1.51155,157400000.0
2009-12-08 09:26:00,1.51155,1.5116,1.51155,1.51155,67200000.0
2009-12-08 09:27:00,1.51155,1.5116,1.5115,1.51155,565400000.0
2009-12-08 09:28:00,1.51155,1.51165,1.51155,1.51165,448600000.0
2009-12-08 09:29:00,1.51165,1.51165,1.51155,1.51155,292400000.0
2009-12-08 09:30:00,1.51155,1.5116,1.5115,1.51155,213900001.0
2009-12-08 09:31:00,1.51155,1.51155,1.51145,1.5115,151200000.0
2009-12-08 09:32:00,1.5115,1.5115,1.51125,1.5113,249200000.0
2009-12-08 09:33:00,1.5113,1.51135,1.5113,1.51135,161000000.0
2009-12-08 09:34:00,1.51135,1.51145,1.5113,1.51135,165000000.0
2009-12-08 09:35:00,1.51135,1.5114,1.5113,1.5114,92900000.0
2009-12-08 09:36:00,1.5114,1.51145,1.51135,1.51135,164800000.0
2009-12-08 09:37:00,1.51135,1.51135,1.5112,1.5112,156600000.0
2009-12-08 09:38:00,1.5112,1.5113,1.5112,1.5112,110000000.0
2009-12-08 09:39:00,1.5112,1.51125,1.51115,1.51125,112800000.0
2009-12-08 09:40:00,1.51125,1.51125,1.51115,1.5112,68400000.0
2009-12-08 09:41:00,1.51115,1.5112,1.51085,1.5109,194399999.0
2009-12-08 09:42:00,1.51095,1.5111,1.5109,1.51105,491399998.0
2009-12-08 09:43:00,1.51105,1.5111,1.51105,1.5111,437600001.0
2009-12-08 09:44:00,1.5111,1.5111,1.51105,1.5111,421400001.0
2009-12-08 09:45:00,1.5111,1.51115,1.51105,1.51105,319800000.0
2009-12-08 09:46:00,1.5111,1.51115,1.51105,1.5111,561399999.0
2009-12-08 09:47:00,1.5111,1.5113,1.5111,1.5113,267000000.0
2009-12-08 09:48:00,1.5113,1.51145,1.51115,1.5112,1060799999.0
2009-12-08 09:49:00,1.5112,1.5114,1.5112,1.5112,828400000.0
2009-12-08 09:50:00,1.51125,1.51125,1.51115,1.5112,374200000.0
2009-12-08 09:51:00,1.5112,1.51125,1.51095,1.51095,601199999.0
2009-12-08 09:52:00,1.51095,1.5111,1.5109,1.51105,850399998.0
2009-12-08 09:53:00,1.51105,1.51105,1.51095,1.51105,453800000.0
2009-12-08 09:54:00,1.51105,1.5111,1.51095,1.51105,651000001.0
2009-12-08 09:55:00,1.51105,1.51105,1.5108,1.5109,392599999.0
2009-12-08 09:56:00,1.5109,1.5109,1.5107,1.51075,72600000.0
2009-12-08 09:57:00,1.51075,1.51085,1.5107,1.51085,292100000.0
2009-12-08 09:58:00,1.51085,1.5111,1.51085,1.51095,500000001.0
2009-12-08 09:59:00,1.51095,1.511,1.5107,1.5107,231800000.0
2009-12-08 10:00:00,1.5107,1.5108,1.51065,1.51075,623400001.0
2009-12-08 10:01:00,1.5108,1.5108,1.51075,1.5108,284400000.0
2009-12-08 10:02:00,1.5108,1.5108,1.51075,1.51075,465300000.0
2009-12-08 10:03:00,1.51075,1.5108,1.5107,1.51075,425000000.0
2009-12-08 10:04:00,1.5108,1.51105,1.5107,1.511,420500000.0
2009-12-08 10:05:00,1.511,1.511,1.5108,1.51085,368100000.0
2009-12-08 10:06:00,1.51085,1.5109,1.5108,1.5109,466600000.0
2009-12-08 10:07:00,1.5109,1.511,1.51085,1.5109,289200000.0
2009-12-08 10:08:00,1.51085,1.5109,1.5108,1.51085,334900002.0
2009-12-08 10:09:00,1.51085,1.51095,1.51065,1.51075,583100000.0
2009-12-08 10:10:00,1.51075,1.51085,1.5107,1.51075,504600003.0
2009-12-08 10:11:00,1.51075,1.5108,1.5107,1.5107,405900000.0
2009-12-08 10:12:00,1.5107,1.51075,1.51065,1.51075,399600000.0
2009-12-08 10:13:00,1.51075,1.5109,1.5107,1.5109,462200000.0
2009-12-08 10:14:00,1.5109,1.51105,1.5109,1.511,337400000.0
2009-12-08 10:15:00,1.511,1.51105,1.5109,1.5109,424700000.0
2009-12-08 10:16:00,1.5109,1.51095,1.51075,1.5108,362900000.0
2009-12-08 10:17:00,1.5108,1.5108,1.51065,1.5107,378200002.0
2009-12-08 10:18:00,1.51065,1.51075,1.51065,1.5107,338700001.0
2009-12-08 10:19:00,1.5107,1.51085,1.5107,1.5108,405600000.0
2009-12-08 10:20:00,1.5108,1.51085,1.51075,1.51085,294700000.0
2009-12-08 10:21:00,1.51085,1.51095,1.5106,1.51065,559700001.0
2009-12-08 10:22:00,1.5106,1.5107,1.51055,1.5106,250300000.0
2009-12-08 10:23:00,1.5106,1.5108,1.5105,1.51075,460899999.0
2009-12-08 10:24:00,1.51075,1.51075,1.51065,1.5107,313999998.0
2009-12-08 10:25:00,1.51075,1.5108,1.51065,1.51065,382800000.0
2009-12-08 10:26:00,1.5106,1.5107,1.51055,1.51065,664899998.0
2009-12-08 10:27:00,1.5106,1.51075,1.51055,1.5106,462299997.0
2009-12-08 10:28:00,1.5106,1.51065,1.51055,1.5106,430000000.0
2009-12-08 10:29:00,1.5106,1.51065,1.51055,1.51065,548899997.0
2009-12-08 10:30:00,1.51065,1.5108,1.51065,1.5107,353900000.0
2009-12-08 10:31:00,1.5107,1.5107,1.51065,1.5107,372800000.0
2009-12-08 10:32:00,1.5107,1.51075,1.51065,1.5107,403299999.0
2009-12-08 10:33:00,1.5108,1.5108,1.51075,1.5108,190400000.0
2009-12-08 10:34:00,1.51075,1.51075,1.5107,1.5107,54200000.0
2009-12-08 10:35:00,1.5107,1.5107,1.51065,1.51065,797700000.0
2009-12-08 10:36:00,1.51065,1.5107,1.5106,1.51065,691100000.0
2009-12-08 10:37:00,1.51065,1.51065,1.5106,1.51065,614100000.0
2009-12-08 10:38:00,1.51065,1.5107,1.51065,1.5107,520200000.0
2009-12-08 10:39:00,1.51065,1.5107,1.51065,1.51065,339300000.0
2009-12-08 10:40:00,1.51065,1.5108,1.51065,1.5107,437200000.0
2009-12-08 10:41:00,1.5107,1.51075,1.5106,1.51065,366100001.0
2009-12-08 10:42:00,1.51065,1.51075,1.51065,1.51075,262700000.0
2009-12-08 10:43:00,1.5107,1.51075,1.51065,1.51075,237500000.0
2009-12-08 10:44:00,1.51075,1.51075,1.5106,1.51065,403899999.0
2009-12-08 10:45:00,1.51065,1.51065,1.51045,1.51065,460699999.0
2009-12-08 10:46:00,1.5107,1.5107,1.5105,1.5106,110900000.0
2009-12-08 10:47:00,1.5106,1.5106,1.5105,1.51055,133200000.0
2009-12-08 10:48:00,1.51055,1.5108,1.51055,1.5107,218300000.0
2009-12-08 10:49:00,1.51075,1.5108,1.51065,1.5107,284199999.0
2009-12-08 10:50:00,1.5107,1.5107,1.5106,1.5106,59500000.0
2009-12-08 10:51:00,1.51065,1.51065,1.5106,1.51065,90200000.0
2009-12-08 10:52:00,1.51065,1.5107,1.51065,1.5107,54400000.0
2009-12-08 10:53:00,1.5107,1.5107,1.5107,1.5107,68800000.0
2009-12-08 10:54:00,1.5107,1.5107,1.5107,1.5107,68000000.0
2009-12-08 10:55:00,1.5107,1.5107,1.5106,1.51065,68500000.0
2009-12-08 10:56:00,1.51065,1.51065,1.51065,1.51065,111000000.0
2009-12-08 10:57:00,1.51065,1.51065,1.51065,1.51065,55200000.0
2009-12-08 10:58:00,1.51065,1.5107,1.5106,1.5107,183900000.0
2009-12-08 10:59:00,1.5107,1.5107,1.5106,1.5106,112600000.0
2009-12-08 11:00:00,1.5106,1.5106,1.51055,1.5106,159100000.0
2009-12-08 11:01:00,1.5106,1.5107,1.51055,1.5107,263300000.0
2009-12-08 11:02:00,1.51065,1.5107,1.5106,1.51065,130500000.0
2009-12-08 11:03:00,1.51065,1.5107,1.5106,1.5107,233900000.0
2009-12-08 11:04:00,1.51065,1.5107,1.51065,1.51065,76500000.0
2009-12-08 11:05:00,1.51065,1.51075,1.51065,1.5107,190599999.0
2009-12-08 11:06:00,1.51065,1.5107,1.5106,1.51065,168399999.0
2009-12-08 11:07:00,1.51065,1.5107,1.5105,1.51065,248700001.0
2009-12-08 11:08:00,1.51065,1.5107,1.51065,1.5107,107800000.0
2009-12-08 11:09:00,1.5107,1.51085,1.5107,1.5108,168000000.0
2009-12-08 11:10:00,1.5108,1.51095,1.5108,1.51085,244900000.0
2009-12-08 11:11:00,1.5109,1.51095,1.51085,1.5109,319000000.0
2009-12-08 11:12:00,1.5109,1.51095,1.5109,1.5109,63200000.0
2009-12-08 11:13:00,1.5109,1.5109,1.5108,1.5108,221300000.0
2009-12-08 11:14:00,1.5108,1.5109,1.5108,1.51085,295000000.0
2009-12-08 11:15:00,1.51085,1.51085,1.51075,1.51085,155500000.0
2009-12-08 11:16:00,1.51085,1.5109,1.5108,1.5108,115200000.0
2009-12-08 11:17:00,1.5108,1.51095,1.51075,1.51095,148100000.0
2009-12-08 11:18:00,1.511,1.5111,1.511,1.51105,107200000.0
2009-12-08 11:19:00,1.5111,1.5112,1.51105,1.5112,647900000.0
2009-12-08 11:20:00,1.51115,1.5112,1.51105,1.5111,751200000.0
2009-12-08 11:21:00,1.5111,1.51115,1.511,1.5111,312999999.0
2009-12-08 11:22:00,1.5111,1.51115,1.5111,1.5111,184000000.0
2009-12-08 11:23:00,1.5111,1.5112,1.5111,1.5112,208200000.0
2009-12-08 11:24:00,1.5112,1.5113,1.51115,1.51115,331200000.0
2009-12-08 11:25:00,1.51115,1.5112,1.5111,1.5111,89800000.0
2009-12-08 11:26:00,1.51115,1.5112,1.5111,1.5111,232600000.0
2009-12-08 11:27:00,1.51115,1.5112,1.511,1.5112,309400000.0
2009-12-08 11:28:00,1.51115,1.51115,1.5111,1.5111,99200000.0
2009-12-08 11:29:00,1.5111,1.5112,1.5111,1.5112,274000000.0
2009-12-08 11:30:00,1.51115,1.5112,1.51105,1.5112,373499999.0
2009-12-08 11:31:00,1.51115,1.5112,1.51115,1.51115,431200000.0
2009-12-08 11:32:00,1.51115,1.51115,1.5111,1.51115,364300000.0
2009-12-08 11:33:00,1.51115,1.51115,1.51105,1.5111,221800000.0
2009-12-08 11:34:00,1.5111,1.5112,1.511,1.5111,506000000.0
2009-12-08 11:35:00,1.51105,1.5111,1.51075,1.5108,609399999.0
2009-12-08 11:36:00,1.51075,1.51095,1.51075,1.51085,284000000.0
2009-12-08 11:37:00,1.51085,1.5109,1.5108,1.51085,297400000.0
2009-12-08 11:38:00,1.5108,1.51085,1.5108,1.5108,140200000.0
2009-12-08 11:39:00,1.5108,1.51085,1.5106,1.51065,536999998.0
2009-12-08 11:40:00,1.51065,1.5107,1.5106,1.5107,397600000.0
2009-12-08 11:41:00,1.5107,1.51085,1.5107,1.51085,341100000.0
2009-12-08 11:42:00,1.51085,1.51095,1.51065,1.51065,231800000.0
2009-12-08 11:43:00,1.51065,1.51075,1.5106,1.5106,204099999.0
2009-12-08 11:44:00,1.5106,1.51065,1.51055,1.5106,369600001.0
2009-12-08 11:45:00,1.5106,1.51085,1.5106,1.5107,525199999.0
2009-12-08 11:46:00,1.5107,1.5108,1.5107,1.5107,400600001.0
2009-12-08 11:47:00,1.5107,1.51075,1.51065,1.5107,217000000.0
2009-12-08 11:48:00,1.5107,1.51075,1.51065,1.5107,286100000.0
2009-12-08 11:49:00,1.5107,1.5107,1.51065,1.51065,135100000.0
2009-12-08 11:50:00,1.51065,1.5108,1.51065,1.51075,155100000.0
2009-12-08 11:51:00,1.5108,1.51085,1.51075,1.5108,286600002.0
2009-12-08 11:52:00,1.51085,1.51085,1.5108,1.51085,302800000.0
2009-12-08 11:53:00,1.51085,1.51085,1.51075,1.51075,498400000.0
2009-12-08 11:54:00,1.51075,1.51085,1.51075,1.5108,112100000.0
2009-12-08 11:55:00,1.5108,1.5108,1.51075,1.5108,97900000.0
2009-12-08 11:56:00,1.51075,1.5108,1.51075,1.51075,283000000.0
2009-12-08 11:57:00,1.51075,1.5108,1.5107,1.5108,432100000.0
2009-12-08 11:58:00,1.51075,1.5108,1.51075,1.51075,188300000.0
2009-12-08 11:59:00,1.51075,1.511,1.5107,1.511,204300000.0
2009-12-08 12:00:00,1.5109,1.51095,1.51075,1.5108,642600000.0
2009-12-08 12:01:00,1.5108,1.51095,1.5108,1.51085,634400002.0
2009-12-08 12:02:00,1.51085,1.5109,1.5108,1.5108,685200000.0
2009-12-08 12:03:00,1.5108,1.51085,1.51075,1.5108,519200000.0
2009-12-08 12:04:00,1.5108,1.51085,1.5108,1.5108,290000000.0
2009-12-08 12:05:00,1.5108,1.51095,1.51075,1.51095,280300000.0
2009-12-08 12:06:00,1.5109,1.511,1.5108,1.5109,382100000.0
2009-12-08 12:07:00,1.5109,1.51105,1.5109,1.511,453600000.0
2009-12-08 12:08:00,1.51095,1.5111,1.51095,1.511,500500000.0
2009-12-08 12:09:00,1.511,1.51105,1.5109,1.51095,415300000.0
2009-12-08 12:10:00,1.51095,1.51105,1.5109,1.5109,547000000.0
2009-12-08 12:11:00,1.5109,1.5109,1.51085,1.5109,178800000.0
2009-12-08 12:12:00,1.51085,1.511,1.51085,1.511,272000000.0
2009-12-08 12:13:00,1.511,1.5111,1.51095,1.51105,487800000.0
2009-12-08 12:14:00,1.51105,1.51145,1.51105,1.51145,811099999.0
2009-12-08 12:15:00,1.5115,1.5116,1.5114,1.5115,356800000.0
2009-12-08 12:16:00,1.51155,1.51165,1.5115,1.5116,318600000.0
2009-12-08 12:17:00,1.5116,1.5116,1.51145,1.5115,482300000.0
2009-12-08 12:18:00,1.5115,1.51165,1.5114,1.5116,719499999.0
2009-12-08 12:19:00,1.5116,1.51175,1.51155,1.5117,451000002.0
2009-12-08 12:20:00,1.5117,1.5117,1.5116,1.5116,296400000.0
2009-12-08 12:21:00,1.5116,1.5117,1.5116,1.5117,178100000.0
2009-12-08 12:22:00,1.5117,1.5117,1.5116,1.5116,127900000.0
2009-12-08 12:23:00,1.5116,1.51165,1.51135,1.51145,475700000.0
2009-12-08 12:24:00,1.51145,1.5115,1.51135,1.51135,237800000.0
2009-12-08 12:25:00,1.5113,1.5114,1.51125,1.5114,428000000.0
2009-12-08 12:26:00,1.5114,1.5114,1.51125,1.5113,465299998.0
2009-12-08 12:27:00,1.5113,1.5113,1.5111,1.5111,401600000.0
2009-12-08 12:28:00,1.5111,1.5112,1.5111,1.51115,493800001.0
2009-12-08 12:29:00,1.51115,1.5114,1.5111,1.51135,476199999.0
2009-12-08 12:30:00,1.51135,1.5114,1.51125,1.51125,155100000.0
2009-12-08 12:31:00,1.51125,1.5116,1.5112,1.51145,493300000.0
2009-12-08 12:32:00,1.51145,1.51165,1.51145,1.5116,210799999.0
2009-12-08 12:33:00,1.5116,1.5116,1.51145,1.51155,244400001.0
2009-12-08 12:34:00,1.51155,1.51165,1.5115,1.5116,215400000.0
2009-12-08 12:35:00,1.5116,1.5117,1.51155,1.51165,546400000.0
2009-12-08 12:36:00,1.51165,1.5117,1.5115,1.5115,451599999.0
2009-12-08 12:37:00,1.51155,1.51155,1.51145,1.5115,354499998.0
2009-12-08 12:38:00,1.5115,1.5117,1.5115,1.51155,292900000.0
2009-12-08 12:39:00,1.51155,1.5116,1.5114,1.5116,443000000.0
2009-12-08 12:40:00,1.5116,1.5116,1.51135,1.51145,499700000.0
2009-12-08 12:41:00,1.51145,1.51155,1.51135,1.5114,644899999.0
2009-12-08 12:42:00,1.5114,1.5115,1.51135,1.5114,223900000.0
2009-12-08 12:43:00,1.5114,1.5114,1.51125,1.51125,301600000.0
2009-12-08 12:44:00,1.51125,1.51135,1.51125,1.5113,391800000.0
2009-12-08 12:45:00,1.5113,1.5115,1.5113,1.5115,349200000.0
2009-12-08 12:46:00,1.51155,1.5117,1.5115,1.5117,472900000.0
2009-12-08 12:47:00,1.5117,1.5117,1.5116,1.51165,491000000.0
2009-12-08 12:48:00,1.51165,1.5117,1.5115,1.51155,416900000.0
2009-12-08 12:49:00,1.51155,1.51165,1.5115,1.5116,280999999.0
2009-12-08 12:50:00,1.5116,1.5116,1.51135,1.5115,547200000.0
2009-12-08 12:51:00,1.5115,1.51155,1.5114,1.5114,311200000.0
2009-12-08 12:52:00,1.5114,1.5116,1.5114,1.5115,497800001.0
2009-12-08 12:53:00,1.5115,1.5116,1.5114,1.5114,522900002.0
2009-12-08 12:54:00,1.5114,1.51145,1.5114,1.51145,367900000.0
2009-12-08 12:55:00,1.51145,1.5115,1.51145,1.51145,328900000.0
2009-12-08 12:56:00,1.51145,1.5115,1.5114,1.51145,306000000.0
2009-12-08 12:57:00,1.51145,1.51145,1.51135,1.5114,200700000.0
2009-12-08 12:58:00,1.5114,1.5115,1.51135,1.5114,223200000.0
2009-12-08 12:59:00,1.5114,1.51145,1.5114,1.5114,182000000.0
2009-12-08 13:00:00,1.5114,1.51145,1.51135,1.5114,293700000.0
2009-12-08 13:01:00,1.5114,1.51145,1.5114,1.5114,564900000.0
2009-12-08 13:02:00,1.5114,1.51145,1.51135,1.51135,443400000.0
2009-12-08 13:03:00,1.5114,1.5114,1.5113,1.51135,437600000.0
2009-12-08 13:04:00,1.51135,1.5114,1.5113,1.51135,670900001.0
2009-12-08 13:05:00,1.51135,1.5115,1.51135,1.51145,818800000.0
2009-12-08 13:06:00,1.51145,1.5116,1.5113,1.51145,650900001.0
2009-12-08 13:07:00,1.51145,1.5115,1.51135,1.5114,421200000.0
2009-12-08 13:08:00,1.51135,1.51145,1.51135,1.5114,196000000.0
2009-12-08 13:09:00,1.5114,1.5114,1.5113,1.51135,62000000.0
2009-12-08 13:10:00,1.5113,1.5113,1.51125,1.5113,171699999.0
2009-12-08 13:11:00,1.5113,1.5115,1.5113,1.5115,454200000.0
2009-12-08 13:12:00,1.5115,1.5115,1.51145,1.51145,276400000.0
2009-12-08 13:13:00,1.51145,1.5115,1.5113,1.5113,460900000.0
2009-12-08 13:14:00,1.51125,1.51135,1.51125,1.51135,436700000.0
2009-12-08 13:15:00,1.5113,1.51135,1.5113,1.5113,319800000.0
2009-12-08 13:16:00,1.5113,1.5113,1.51115,1.51125,291400000.0
2009-12-08 13:17:00,1.5113,1.5115,1.51125,1.51135,622699999.0
2009-12-08 13:18:00,1.51135,1.51145,1.5112,1.51135,559200000.0
2009-12-08 13:19:00,1.51135,1.5114,1.5113,1.51135,401800000.0
2009-12-08 13:20:00,1.5113,1.51135,1.51125,1.51125,507200001.0
2009-12-08 13:21:00,1.51125,1.51135,1.5112,1.5113,445500000.0
2009-12-08 13:22:00,1.5113,1.5114,1.51125,1.5113,608300000.0
2009-12-08 13:23:00,1.5113,1.51135,1.51115,1.5112,264800000.0
2009-12-08 13:24:00,1.5112,1.5113,1.51105,1.5111,825700002.0
2009-12-08 13:25:00,1.51115,1.5112,1.5111,1.51115,279600000.0
2009-12-08 13:26:00,1.5111,1.5112,1.5111,1.51115,364400000.0
2009-12-08 13:27:00,1.51115,1.5113,1.51115,1.5112,316800000.0
2009-12-08 13:28:00,1.5112,1.5114,1.5112,1.51135,480800000.0
2009-12-08 13:29:00,1.51135,1.51135,1.51105,1.51115,310400000.0
2009-12-08 13:30:00,1.51115,1.51125,1.511,1.5112,616800000.0
2009-12-08 13:31:00,1.5112,1.5113,1.51115,1.5112,605800000.0
2009-12-08 13:32:00,1.5112,1.51135,1.51115,1.51135,550299999.0
2009-12-08 13:33:00,1.51135,1.51135,1.51125,1.51125,277900000.0
2009-12-08 13:34:00,1.5113,1.51135,1.5112,1.5112,412500000.0
2009-12-08 13:35:00,1.5112,1.5113,1.51115,1.5113,556000000.0
2009-12-08 13:36:00,1.5113,1.51135,1.511,1.5111,344100000.0
2009-12-08 13:37:00,1.5111,1.51115,1.51105,1.51105,275400000.0
2009-12-08 13:38:00,1.51105,1.5111,1.51095,1.51105,446999997.0
2009-12-08 13:39:00,1.51105,1.51135,1.51105,1.5112,671000000.0
2009-12-08 13:40:00,1.5112,1.51145,1.5112,1.5114,665400000.0
2009-12-08 13:41:00,1.5114,1.5115,1.5114,1.5114,613099998.0
2009-12-08 13:42:00,1.5114,1.5115,1.51135,1.51145,748700000.0
2009-12-08 13:43:00,1.51145,1.5115,1.5113,1.5114,444800002.0
2009-12-08 13:44:00,1.51135,1.51145,1.5113,1.5114,218400001.0
2009-12-08 13:45:00,1.5114,1.5115,1.5114,1.5115,307300000.0
2009-12-08 13:46:00,1.51145,1.5115,1.5114,1.51145,228700000.0
2009-12-08 13:47:00,1.51145,1.5115,1.5114,1.5115,466000001.0
2009-12-08 13:48:00,1.5115,1.5115,1.51145,1.51145,406400000.0
2009-12-08 13:49:00,1.5115,1.5115,1.5113,1.51135,397500000.0
2009-12-08 13:50:00,1.51135,1.5114,1.51135,1.5114,300000000.0
2009-12-08 13:51:00,1.5114,1.51155,1.5114,1.5114,483100000.0
2009-12-08 13:52:00,1.5114,1.5115,1.51135,1.51135,481700000.0
2009-12-08 13:53:00,1.51135,1.5114,1.51125,1.51135,493500000.0
2009-12-08 13:54:00,1.5113,1.5114,1.51125,1.5114,502300000.0
2009-12-08 13:55:00,1.5114,1.51145,1.51135,1.5114,649799998.0
2009-12-08 13:56:00,1.5114,1.51145,1.51135,1.51135,597100000.0
2009-12-08 13:57:00,1.51135,1.51145,1.51135,1.5114,370700001.0
2009-12-08 13:58:00,1.5114,1.5115,1.5114,1.5115,226000000.0
2009-12-08 13:59:00,1.5115,1.5115,1.51125,1.51125,443900000.0
2009-12-08 14:00:00,1.51125,1.5113,1.51105,1.51125,735300003.0
2009-12-08 14:01:00,1.5113,1.5113,1.51115,1.5112,598800000.0
2009-12-08 14:02:00,1.5112,1.51125,1.51095,1.5112,881500001.0
2009-12-08 14:03:00,1.5112,1.5112,1.511,1.5112,574900000.0
2009-12-08 14:04:00,1.5112,1.51125,1.5111,1.5112,521500000.0
2009-12-08 14:05:00,1.5112,1.51125,1.51115,1.5112,381700000.0
2009-12-08 14:06:00,1.5112,1.5113,1.51115,1.51125,739600000.0
2009-12-08 14:07:00,1.5112,1.5113,1.51115,1.5112,545000000.0
2009-12-08 14:08:00,1.5112,1.51125,1.51115,1.5112,607400000.0
2009-12-08 14:09:00,1.5112,1.51125,1.5111,1.5112,639800000.0
2009-12-08 14:10:00,1.5112,1.51125,1.51115,1.5112,573600000.0
2009-12-08 14:11:00,1.5112,1.51125,1.51115,1.5112,276600000.0
2009-12-08 14:12:00,1.5112,1.5112,1.51115,1.5112,528500000.0
2009-12-08 14:13:00,1.5112,1.51125,1.5112,1.5112,606200000.0
2009-12-08 14:14:00,1.5112,1.5113,1.5112,1.5113,311899999.0
2009-12-08 14:15:00,1.5113,1.5115,1.5113,1.51145,598400000.0
2009-12-08 14:16:00,1.51145,1.51155,1.5114,1.51155,531100000.0
2009-12-08 14:17:00,1.51155,1.5117,1.51145,1.5115,558800000.0
2009-12-08 14:18:00,1.5115,1.5115,1.51115,1.5112,555200000.0
2009-12-08 14:19:00,1.5112,1.51145,1.51115,1.51145,412900000.0
2009-12-08 14:20:00,1.51145,1.5115,1.51145,1.51145,300600000.0
2009-12-08 14:21:00,1.51145,1.5115,1.51145,1.51145,248000000.0
2009-12-08 14:22:00,1.51145,1.5115,1.51145,1.5115,152000000.0
2009-12-08 14:23:00,1.5115,1.5115,1.51145,1.5115,197100000.0
2009-12-08 14:24:00,1.5115,1.5115,1.51145,1.51145,128800000.0
2009-12-08 14:25:00,1.5115,1.51155,1.51145,1.5115,332600000.0
2009-12-08 14:26:00,1.5115,1.51155,1.51145,1.5115,184500001.0
2009-12-08 14:27:00,1.5115,1.5116,1.5114,1.51155,264600000.0
2009-12-08 14:28:00,1.51155,1.5116,1.5115,1.51155,335200000.0
2009-12-08 14:29:00,1.51155,1.5116,1.5115,1.5115,477700000.0
2009-12-08 14:30:00,1.5115,1.51155,1.51145,1.51155,425100000.0
2009-12-08 14:31:00,1.51155,1.5116,1.5115,1.51155,719600001.0
2009-12-08 14:32:00,1.51155,1.5117,1.5115,1.51165,480800000.0
2009-12-08 14:33:00,1.51165,1.5119,1.51155,1.5118,1326999999.0
2009-12-08 14:34:00,1.51185,1.51185,1.51155,1.51155,1227100003.0
2009-12-08 14:35:00,1.51155,1.5117,1.51155,1.5116,456800001.0
2009-12-08 14:36:00,1.5116,1.5116,1.51155,1.5116,153400000.0
2009-12-08 14:37:00,1.5116,1.5116,1.5115,1.5115,244500000.0
2009-12-08 14:38:00,1.5115,1.51155,1.51145,1.51155,436899993.0
2009-12-08 14:39:00,1.5115,1.51155,1.51145,1.5115,166299999.0
2009-12-08 14:40:00,1.5115,1.5115,1.51145,1.51145,146200000.0
2009-12-08 14:41:00,1.51145,1.51145,1.5113,1.51135,267800001.0
2009-12-08 14:42:00,1.5113,1.5114,1.51125,1.51135,440300000.0
2009-12-08 14:43:00,1.5113,1.51135,1.51125,1.51135,451900001.0
2009-12-08 14:44:00,1.5113,1.51135,1.5113,1.5113,191800000.0
2009-12-08 14:45:00,1.5113,1.51135,1.5113,1.5113,259800000.0
2009-12-08 14:46:00,1.5113,1.51135,1.51125,1.5113,266100000.0
2009-12-08 14:47:00,1.5113,1.51135,1.5113,1.51135,118400000.0
2009-12-08 14:48:00,1.51135,1.51145,1.5113,1.51145,249800000.0
2009-12-08 14:49:00,1.5114,1.51145,1.51135,1.5114,372400000.0
2009-12-08 14:50:00,1.5114,1.5114,1.5112,1.5113,607600002.0
2009-12-08 14:51:00,1.5113,1.51135,1.5113,1.51135,303300000.0
2009-12-08 14:52:00,1.51135,1.5114,1.5113,1.51135,470300000.0
2009-12-08 14:53:00,1.5113,1.51135,1.5113,1.51135,247400000.0
2009-12-08 14:54:00,1.51135,1.51135,1.51125,1.5113,337600000.0
2009-12-08 14:55:00,1.5113,1.51135,1.5113,1.5113,268600000.0
2009-12-08 14:56:00,1.51135,1.51135,1.5113,1.51135,269000000.0
2009-12-08 14:57:00,1.5113,1.5114,1.5113,1.5113,398900000.0
2009-12-08 14:58:00,1.5113,1.5115,1.5113,1.51145,394000000.0
2009-12-08 14:59:00,1.51145,1.5115,1.5114,1.51145,274799997.0
2009-12-08 15:00:00,1.51145,1.5115,1.5114,1.51145,419300000.0
2009-12-08 15:01:00,1.51145,1.5115,1.5114,1.51145,355900000.0
2009-12-08 15:02:00,1.51145,1.51145,1.51135,1.5114,261599999.0
2009-12-08 15:03:00,1.5114,1.5114,1.51135,1.51135,281900000.0
2009-12-08 15:04:00,1.5113,1.5114,1.5113,1.51135,471700001.0
2009-12-08 15:05:00,1.51135,1.5114,1.5113,1.51135,358800000.0
2009-12-08 15:06:00,1.5113,1.51135,1.5113,1.51135,278600000.0
2009-12-08 15:07:00,1.51135,1.51135,1.51125,1.5113,338500000.0
2009-12-08 15:08:00,1.51125,1.51135,1.5112,1.5113,407500001.0
2009-12-08 15:09:00,1.5113,1.5113,1.5112,1.51125,326699999.0
2009-12-08 15:10:00,1.51125,1.5113,1.5112,1.51125,237700000.0
2009-12-08 15:11:00,1.51125,1.51125,1.51115,1.5112,177100001.0
2009-12-08 15:12:00,1.5112,1.5112,1.511,1.51105,365200000.0
2009-12-08 15:13:00,1.51105,1.51105,1.51095,1.511,221100000.0
2009-12-08 15:14:00,1.511,1.51105,1.51095,1.511,201800000.0
2009-12-08 15:15:00,1.511,1.51105,1.51095,1.511,427200000.0
2009-12-08 15:16:00,1.511,1.5112,1.51095,1.51115,669099999.0
2009-12-08 15:17:00,1.5112,1.51135,1.51115,1.5113,306200001.0
2009-12-08 15:18:00,1.5113,1.5114,1.51125,1.51135,313200000.0
2009-12-08 15:19:00,1.51135,1.5114,1.51125,1.51125,652899998.0
2009-12-08 15:20:00,1.51125,1.51155,1.5112,1.5115,565900000.0
2009-12-08 15:21:00,1.5115,1.51155,1.5114,1.51145,746300000.0
2009-12-08 15:22:00,1.51145,1.51155,1.51145,1.51155,729900000.0
2009-12-08 15:23:00,1.51155,1.51165,1.5115,1.51165,812800000.0
2009-12-08 15:24:00,1.5116,1.51175,1.5116,1.51165,701500000.0
2009-12-08 15:25:00,1.5116,1.5117,1.51115,1.51115,1058100001.0
2009-12-08 15:26:00,1.51115,1.5115,1.51115,1.51145,880899997.0
2009-12-08 15:27:00,1.51145,1.51155,1.5114,1.5115,795100000.0
2009-12-08 15:28:00,1.5115,1.5117,1.51145,1.51165,856299999.0
2009-12-08 15:29:00,1.51165,1.5118,1.5116,1.5116,855299998.0
2009-12-08 15:30:00,1.51165,1.51175,1.51155,1.5117,828600001.0
2009-12-08 15:31:00,1.51165,1.5118,1.5116,1.51165,1481200006.0
2009-12-08 15:32:00,1.5117,1.5117,1.51155,1.5116,857000000.0
2009-12-08 15:33:00,1.51155,1.51165,1.5115,1.51155,835600000.0
2009-12-08 15:34:00,1.51155,1.5116,1.51145,1.51145,692199998.0
2009-12-08 15:35:00,1.5115,1.5115,1.51135,1.5114,532500000.0
2009-12-08 15:36:00,1.5114,1.5114,1.5113,1.5113,412100000.0
2009-12-08 15:37:00,1.5113,1.5115,1.5113,1.51145,443000000.0
2009-12-08 15:38:00,1.51145,1.51155,1.51145,1.5115,517500001.0
2009-12-08 15:39:00,1.51155,1.5116,1.5114,1.5114,585700000.0
2009-12-08 15:40:00,1.5114,1.5115,1.51135,1.5114,524500000.0
2009-12-08 15:41:00,1.5114,1.5115,1.51135,1.5114,459100000.0
2009-12-08 15:42:00,1.5114,1.51145,1.5113,1.5114,466800000.0
2009-12-08 15:43:00,1.5114,1.5115,1.51135,1.5115,684299999.0
2009-12-08 15:44:00,1.51145,1.51155,1.51135,1.5114,529900000.0
2009-12-08 15:45:00,1.5114,1.51145,1.5114,1.5114,491100000.0
2009-12-08 15:46:00,1.5114,1.5115,1.51135,1.51145,826599999.0
2009-12-08 15:47:00,1.51145,1.5115,1.5114,1.5114,692300000.0
2009-12-08 15:48:00,1.51145,1.51145,1.5114,1.5114,268100000.0
2009-12-08 15:49:00,1.5114,1.5115,1.51135,1.5115,610200000.0
2009-12-08 15:50:00,1.5115,1.5116,1.51145,1.5116,507700000.0
2009-12-08 15:51:00,1.5116,1.5116,1.5115,1.51155,331400000.0
2009-12-08 15:52:00,1.51155,1.5116,1.51145,1.51155,413200000.0
2009-12-08 15:53:00,1.5115,1.5116,1.5115,1.51155,242500000.0
2009-12-08 15:54:00,1.51155,1.5116,1.5115,1.51155,157500000.0
2009-12-08 15:55:00,1.5115,1.51155,1.5115,1.51155,96100000.0
2009-12-08 15:56:00,1.51155,1.51155,1.51145,1.51155,401900000.0
2009-12-08 15:57:00,1.51155,1.5116,1.5115,1.51155,364300000.0
2009-12-08 15:58:00,1.51155,1.51165,1.51145,1.51155,649200001.0
2009-12-08 15:59:00,1.51155,1.51155,1.51145,1.5115,211800000.0
2009-12-08 16:00:00,1.51155,1.51165,1.51145,1.5115,407700000.0
2009-12-08 16:01:00,1.5115,1.51155,1.51145,1.51155,349799999.0
2009-12-08 16:02:00,1.51155,1.51155,1.51145,1.5115,474500000.0
2009-12-08 16:03:00,1.5115,1.51155,1.51145,1.51145,772399998.0
2009-12-08 16:04:00,1.5115,1.51155,1.5114,1.5115,1180300001.0
2009-12-08 16:05:00,1.51145,1.51165,1.51145,1.51155,703800002.0
2009-12-08 16:06:00,1.51155,1.51155,1.5115,1.5115,512900000.0
2009-12-08 16:07:00,1.51155,1.5116,1.5115,1.51155,455199999.0
2009-12-08 16:08:00,1.51155,1.5116,1.5114,1.5115,539800000.0
2009-12-08 16:09:00,1.5115,1.51155,1.51145,1.51155,467400000.0
2009-12-08 16:10:00,1.51155,1.5116,1.5115,1.5116,673200000.0
2009-12-08 16:11:00,1.5116,1.5116,1.5115,1.51155,646900001.0
2009-12-08 16:12:00,1.51155,1.51165,1.5115,1.51165,335900000.0
2009-12-08 16:13:00,1.5116,1.5117,1.51155,1.51165,522100000.0
2009-12-08 16:14:00,1.51165,1.51175,1.51155,1.51155,830200000.0
2009-12-08 16:15:00,1.51155,1.51165,1.51145,1.51145,647500000.0
2009-12-08 16:16:00,1.51145,1.51145,1.51135,1.5114,341300000.0
2009-12-08 16:17:00,1.5114,1.51145,1.51135,1.5114,492900000.0
2009-12-08 16:18:00,1.51135,1.5114,1.51135,1.5114,298800000.0
2009-12-08 16:19:00,1.5114,1.51145,1.51135,1.5114,203100000.0
2009-12-08 16:20:00,1.51135,1.51145,1.5113,1.5113,422200000.0
2009-12-08 16:21:00,1.5113,1.51135,1.51125,1.5113,355400000.0
2009-12-08 16:22:00,1.5113,1.5113,1.5112,1.51125,520500001.0
2009-12-08 16:23:00,1.51125,1.51125,1.5112,1.51125,594700001.0
2009-12-08 16:24:00,1.51125,1.51125,1.51125,1.51125,293000000.0
2009-12-08 16:25:00,1.51125,1.51125,1.5112,1.51125,500400000.0
2009-12-08 16:26:00,1.5113,1.5113,1.51115,1.51115,751000000.0
2009-12-08 16:27:00,1.51115,1.5112,1.5111,1.51115,588799999.0
2009-12-08 16:28:00,1.51115,1.5112,1.51115,1.5112,320900000.0
2009-12-08 16:29:00,1.5112,1.51125,1.5112,1.5112,106900000.0
2009-12-08 16:30:00,1.5112,1.51125,1.51115,1.51115,328000000.0
2009-12-08 16:31:00,1.51115,1.51115,1.5111,1.51115,593100000.0
2009-12-08 16:32:00,1.51115,1.5112,1.51105,1.5111,314500001.0
2009-12-08 16:33:00,1.5111,1.51115,1.51105,1.5111,267400000.0
2009-12-08 16:34:00,1.5111,1.5111,1.5111,1.5111,135700000.0
2009-12-08 16:35:00,1.5111,1.5112,1.51095,1.51105,559200001.0
2009-12-08 16:36:00,1.51105,1.51105,1.5109,1.51105,1292899998.0
2009-12-08 16:37:00,1.51105,1.51105,1.5109,1.51095,696799998.0
2009-12-08 16:38:00,1.51095,1.51105,1.5109,1.511,657500000.0
2009-12-08 16:39:00,1.511,1.51105,1.5109,1.51095,414000000.0
2009-12-08 16:40:00,1.51095,1.51105,1.51085,1.5109,300299999.0
2009-12-08 16:41:00,1.51085,1.51095,1.51085,1.51095,888300002.0
2009-12-08 16:42:00,1.51095,1.511,1.5109,1.51095,723699999.0
2009-12-08 16:43:00,1.51095,1.51105,1.5109,1.51095,726500001.0
2009-12-08 16:44:00,1.51095,1.511,1.5109,1.511,838299999.0
2009-12-08 16:45:00,1.511,1.511,1.51085,1.51095,646399999.0
2009-12-08 16:46:00,1.5109,1.5109,1.5108,1.51085,1085900000.0
2009-12-08 16:47:00,1.51085,1.5109,1.51065,1.51065,832500000.0
2009-12-08 16:48:00,1.51065,1.5107,1.5106,1.5107,381000001.0
2009-12-08 16:49:00,1.5107,1.51075,1.51065,1.51075,583199999.0
2009-12-08 16:50:00,1.51075,1.51075,1.51065,1.5107,427400000.0
2009-12-08 16:51:00,1.5107,1.51085,1.51065,1.51085,783099999.0
2009-12-08 16:52:00,1.5108,1.51085,1.51075,1.5108,378900000.0
2009-12-08 16:53:00,1.5108,1.5109,1.5107,1.5108,349700000.0
2009-12-08 16:54:00,1.5108,1.5108,1.51075,1.51075,201700000.0
2009-12-08 16:55:00,1.51075,1.5108,1.51075,1.51075,372000000.0
2009-12-08 16:56:00,1.51075,1.51095,1.51075,1.51075,524200000.0
2009-12-08 16:57:00,1.5108,1.5109,1.51075,1.5108,617800000.0
2009-12-08 16:58:00,1.5108,1.5108,1.5107,1.51075,205299999.0
2009-12-08 16:59:00,1.51075,1.51085,1.5107,1.51085,232399999.0
2009-12-08 17:00:00,1.5108,1.51085,1.5107,1.51085,476400001.0
2009-12-08 17:01:00,1.51085,1.5109,1.5107,1.5107,542600000.0
2009-12-08 17:02:00,1.5107,1.5108,1.5107,1.5107,272300000.0
2009-12-08 17:03:00,1.51075,1.51075,1.51065,1.5107,450599999.0
2009-12-08 17:04:00,1.5107,1.51075,1.51065,1.5107,436500000.0
2009-12-08 17:05:00,1.5107,1.51075,1.5107,1.5107,497799999.0
2009-12-08 17:06:00,1.5107,1.5107,1.51065,1.51065,495100001.0
2009-12-08 17:07:00,1.51065,1.5107,1.51065,1.51065,230900000.0
2009-12-08 17:08:00,1.51065,1.51075,1.51065,1.5107,293100000.0
2009-12-08 17:09:00,1.5107,1.51075,1.51065,1.5107,202600000.0
2009-12-08 17:10:00,1.5107,1.5107,1.51065,1.5107,49200000.0
2009-12-08 17:11:00,1.5107,1.5107,1.5107,1.5107,98400000.0
2009-12-08 17:12:00,1.5107,1.5107,1.5106,1.5106,178200000.0
2009-12-08 17:13:00,1.5106,1.51065,1.51055,1.5106,797300000.0
2009-12-08 17:14:00,1.51055,1.51065,1.51055,1.5106,433300000.0
2009-12-08 17:15:00,1.5106,1.51075,1.5106,1.5107,567100000.0
2009-12-08 17:16:00,1.5107,1.5108,1.5107,1.51075,581000001.0
2009-12-08 17:17:00,1.51075,1.5109,1.51075,1.51085,316100000.0
2009-12-08 17:18:00,1.51085,1.5109,1.5108,1.51085,200900000.0
2009-12-08 17:19:00,1.51085,1.51085,1.5108,1.51085,211400000.0
2009-12-08 17:20:00,1.51085,1.5109,1.5108,1.51085,242200000.0
2009-12-08 17:21:00,1.51085,1.5109,1.5108,1.51085,242400000.0
2009-12-08 17:22:00,1.51085,1.5109,1.5107,1.51075,416499999.0
2009-12-08 17:23:00,1.51075,1.5108,1.5107,1.51075,505800000.0
2009-12-08 17:24:00,1.51075,1.51085,1.5107,1.5107,441800000.0
2009-12-08 17:25:00,1.51075,1.51075,1.51065,1.5107,356900000.0
2009-12-08 17:26:00,1.5107,1.51075,1.51065,1.5107,516800000.0
2009-12-08 17:27:00,1.5107,1.51075,1.5107,1.5107,372100000.0
2009-12-08 17:28:00,1.5107,1.51075,1.51065,1.5107,464299998.0
2009-12-08 17:29:00,1.5107,1.51075,1.51065,1.51075,238800000.0
2009-12-08 17:30:00,1.51075,1.5108,1.5107,1.51075,226100000.0
2009-12-08 17:31:00,1.51075,1.5108,1.5107,1.51075,532099997.0
2009-12-08 17:32:00,1.51075,1.5108,1.51075,1.51075,280300000.0
2009-12-08 17:33:00,1.5108,1.51085,1.5107,1.5108,455600000.0
2009-12-08 17:34:00,1.5108,1.5109,1.5108,1.5108,620100000.0
2009-12-08 17:35:00,1.5108,1.51085,1.51075,1.5108,472800000.0
2009-12-08 17:36:00,1.5108,1.51085,1.51075,1.51085,516800000.0
2009-12-08 17:37:00,1.51085,1.5109,1.5108,1.51085,100200000.0
2009-12-08 17:38:00,1.51085,1.51095,1.5108,1.51085,320100000.0
2009-12-08 17:39:00,1.51085,1.51085,1.51075,1.5108,468100001.0
2009-12-08 17:40:00,1.5108,1.5108,1.51075,1.5108,781800002.0
2009-12-08 17:41:00,1.5108,1.51085,1.51075,1.5108,594300000.0
2009-12-08 17:42:00,1.5108,1.5109,1.51075,1.51085,565899998.0
2009-12-08 17:43:00,1.5108,1.51095,1.5108,1.5108,461199999.0
2009-12-08 17:44:00,1.5108,1.51085,1.5107,1.51075,446499993.0
2009-12-08 17:45:00,1.51075,1.51075,1.51065,1.51065,736400000.0
2009-12-08 17:46:00,1.51065,1.51075,1.51055,1.5106,526800000.0
2009-12-08 17:47:00,1.5106,1.5106,1.5105,1.5105,273700000.0
2009-12-08 17:48:00,1.5105,1.5106,1.5104,1.51045,613799998.0
2009-12-08 17:49:00,1.5104,1.5105,1.51035,1.5104,877500000.0
2009-12-08 17:50:00,1.51045,1.5105,1.51035,1.5105,595400000.0
2009-12-08 17:51:00,1.5105,1.51055,1.51035,1.5104,740100001.0
2009-12-08 17:52:00,1.5104,1.5105,1.51025,1.51025,618200000.0
2009-12-08 17:53:00,1.51025,1.5104,1.51025,1.51035,486900000.0
2009-12-08 17:54:00,1.5103,1.51035,1.51015,1.5102,742700000.0
2009-12-08 17:55:00,1.5102,1.51035,1.51015,1.51035,656500001.0
2009-12-08 17:56:00,1.51035,1.51045,1.51025,1.51025,578600000.0
2009-12-08 17:57:00,1.51025,1.51025,1.51015,1.51015,636900001.0
2009-12-08 17:58:00,1.51015,1.51025,1.51,1.5102,617300000.0
2009-12-08 17:59:00,1.5102,1.5103,1.51015,1.5102,812100001.0
2009-12-08 18:00:00,1.51015,1.5103,1.5101,1.5102,732900001.0
2009-12-08 18:01:00,1.5102,1.5103,1.5101,1.51015,494300000.0
2009-12-08 18:02:00,1.51015,1.51025,1.51015,1.5102,612299997.0
2009-12-08 18:03:00,1.5102,1.51035,1.51015,1.51025,375600000.0
2009-12-08 18:04:00,1.51025,1.5104,1.51025,1.5103,352000000.0
2009-12-08 18:05:00,1.5103,1.51035,1.51025,1.51025,330800000.0
2009-12-08 18:06:00,1.51025,1.51035,1.51015,1.51025,739400000.0
2009-12-08 18:07:00,1.51025,1.51035,1.51025,1.51025,342199999.0
2009-12-08 18:08:00,1.51025,1.5104,1.51025,1.5103,249299998.0
2009-12-08 18:09:00,1.51035,1.51035,1.51025,1.5103,241400000.0
2009-12-08 18:10:00,1.5103,1.5103,1.51015,1.51025,202400000.0
2009-12-08 18:11:00,1.51025,1.51025,1.5102,1.5102,183900000.0
2009-12-08 18:12:00,1.51015,1.5103,1.51015,1.5102,382900002.0
2009-12-08 18:13:00,1.51025,1.51025,1.5102,1.5102,389300000.0
2009-12-08 18:14:00,1.5102,1.51025,1.5102,1.51025,339300000.0
2009-12-08 18:15:00,1.51025,1.51025,1.5102,1.5102,441400000.0
2009-12-08 18:16:00,1.5102,1.51025,1.51015,1.51025,502600000.0
2009-12-08 18:17:00,1.51025,1.51025,1.51015,1.51015,639900000.0
2009-12-08 18:18:00,1.51015,1.51025,1.51015,1.5102,598400000.0
2009-12-08 18:19:00,1.5102,1.51035,1.51015,1.51035,711500001.0
2009-12-08 18:20:00,1.51035,1.51035,1.5101,1.5102,589000000.0
2009-12-08 18:21:00,1.5102,1.5104,1.51015,1.5104,180300000.0
2009-12-08 18:22:00,1.5104,1.5104,1.51035,1.51035,91500000.0
2009-12-08 18:23:00,1.51035,1.51035,1.51035,1.51035,78200000.0
2009-12-08 18:24:00,1.51035,1.5104,1.51025,1.51035,139499999.0
2009-12-08 18:25:00,1.51035,1.51045,1.5103,1.5104,329999997.0
2009-12-08 18:26:00,1.5104,1.5104,1.51035,1.51035,268900000.0
2009-12-08 18:27:00,1.51035,1.5104,1.5103,1.51035,83300001.0
2009-12-08 18:28:00,1.51035,1.51035,1.51025,1.5103,448600001.0
2009-12-08 18:29:00,1.5103,1.51035,1.51025,1.51035,358000001.0
2009-12-08 18:30:00,1.5103,1.51045,1.5103,1.51035,442900002.0
2009-12-08 18:31:00,1.5104,1.51045,1.51035,1.51035,437900000.0
2009-12-08 18:32:00,1.51035,1.5105,1.51035,1.5104,386500000.0
2009-12-08 18:33:00,1.51045,1.51045,1.5104,1.5104,89700000.0
2009-12-08 18:34:00,1.5104,1.5105,1.5104,1.51045,232800000.0
2009-12-08 18:35:00,1.51045,1.5105,1.51035,1.5104,292800000.0
2009-12-08 18:36:00,1.5104,1.51045,1.51035,1.51045,440200000.0
2009-12-08 18:37:00,1.51045,1.5105,1.51035,1.5105,294900000.0
2009-12-08 18:38:00,1.5105,1.51065,1.51045,1.51055,442400000.0
2009-12-08 18:39:00,1.5105,1.5106,1.5104,1.5105,364100000.0
2009-12-08 18:40:00,1.5105,1.5105,1.5104,1.51045,129300000.0
2009-12-08 18:41:00,1.51045,1.51045,1.51015,1.5102,624799999.0
2009-12-08 18:42:00,1.5102,1.51035,1.5102,1.5103,660999998.0
2009-12-08 18:43:00,1.5103,1.5103,1.5102,1.5103,472200000.0
2009-12-08 18:44:00,1.5103,1.5103,1.5102,1.5103,232400000.0
2009-12-08 18:45:00,1.51025,1.5103,1.51015,1.5102,746000001.0
2009-12-08 18:46:00,1.5102,1.51025,1.51015,1.51025,378599996.0
2009-12-08 18:47:00,1.51025,1.51035,1.51015,1.5102,310300000.0
2009-12-08 18:48:00,1.5102,1.5102,1.5101,1.51015,213299999.0
2009-12-08 18:49:00,1.5101,1.5102,1.5101,1.51015,516500000.0
2009-12-08 18:50:00,1.51015,1.51015,1.51005,1.5101,355400000.0
2009-12-08 18:51:00,1.51015,1.51015,1.51,1.51005,796099998.0
2009-12-08 18:52:00,1.51005,1.5102,1.51,1.51015,438700001.0
2009-12-08 18:53:00,1.5101,1.51025,1.5101,1.5102,344800000.0
2009-12-08 18:54:00,1.5102,1.51025,1.51015,1.5102,551500000.0
2009-12-08 18:55:00,1.5102,1.51025,1.51015,1.5102,532300000.0
2009-12-08 18:56:00,1.5102,1.51025,1.5102,1.5102,390800000.0
2009-12-08 18:57:00,1.5102,1.51025,1.51015,1.5102,270600000.0
2009-12-08 18:58:00,1.5102,1.51025,1.51015,1.51015,371400001.0
2009-12-08 18:59:00,1.51015,1.5102,1.51015,1.5102,378500000.0
2009-12-08 19:00:00,1.5102,1.5102,1.51015,1.5102,285000000.0
2009-12-08 19:01:00,1.5102,1.5103,1.5101,1.51025,294799999.0
2009-12-08 19:02:00,1.51025,1.51035,1.5102,1.5103,365300000.0
2009-12-08 19:03:00,1.51025,1.5103,1.5102,1.51025,376900000.0
2009-12-08 19:04:00,1.51025,1.51025,1.51015,1.5102,211000000.0
2009-12-08 19:05:00,1.5102,1.5102,1.51015,1.5102,182000000.0
2009-12-08 19:06:00,1.5102,1.5102,1.51015,1.51015,152700000.0
2009-12-08 19:07:00,1.51015,1.5102,1.51015,1.51015,110700000.0
2009-12-08 19:08:00,1.51015,1.5102,1.51015,1.5102,117500000.0
2009-12-08 19:09:00,1.5102,1.5102,1.51015,1.5102,164100000.0
2009-12-08 19:10:00,1.5102,1.51025,1.51015,1.51025,286700001.0
2009-12-08 19:11:00,1.51025,1.51025,1.5101,1.5102,569099999.0
2009-12-08 19:12:00,1.5102,1.51035,1.5101,1.5103,480400000.0
2009-12-08 19:13:00,1.5103,1.5105,1.5103,1.5105,431700001.0
2009-12-08 19:14:00,1.51045,1.5107,1.5104,1.51065,529300003.0
2009-12-08 19:15:00,1.5106,1.5108,1.51055,1.5106,473800000.0
2009-12-08 19:16:00,1.5106,1.51065,1.51055,1.5106,340900000.0
2009-12-08 19:17:00,1.5106,1.5106,1.51055,1.51055,596200000.0
2009-12-08 19:18:00,1.51055,1.5106,1.5105,1.5106,173280000.0
2009-12-08 19:19:00,1.5106,1.511,1.5106,1.51095,309100000.0
2009-12-08 19:20:00,1.51095,1.5112,1.51095,1.51095,600300000.0
2009-12-08 19:21:00,1.511,1.51105,1.51085,1.51095,384600000.0
2009-12-08 19:22:00,1.5109,1.51115,1.51085,1.511,404700000.0
2009-12-08 19:23:00,1.511,1.51115,1.51095,1.5111,477700000.0
2009-12-08 19:24:00,1.5111,1.5111,1.51085,1.51085,544300000.0
2009-12-08 19:25:00,1.51085,1.51095,1.51085,1.51095,577200000.0
2009-12-08 19:26:00,1.51085,1.51115,1.51085,1.511,411200000.0
2009-12-08 19:27:00,1.511,1.5112,1.511,1.51105,185800000.0
2009-12-08 19:28:00,1.5111,1.51115,1.511,1.511,365300000.0
2009-12-08 19:29:00,1.51105,1.51115,1.511,1.511,263400000.0
2009-12-08 19:30:00,1.51105,1.5112,1.5109,1.5109,400300000.0
2009-12-08 19:31:00,1.5109,1.5111,1.51085,1.5111,296100000.0
2009-12-08 19:32:00,1.51105,1.51105,1.51095,1.511,126300000.0
2009-12-08 19:33:00,1.51095,1.5111,1.51095,1.51105,294100000.0
2009-12-08 19:34:00,1.511,1.51105,1.51085,1.51085,372800000.0
2009-12-08 19:35:00,1.51085,1.51095,1.51065,1.51065,561600000.0
2009-12-08 19:36:00,1.51065,1.5108,1.51065,1.51075,775100000.0
2009-12-08 19:37:00,1.51075,1.5108,1.51075,1.51075,556400000.0
2009-12-08 19:38:00,1.51075,1.51085,1.51065,1.51075,552499999.0
2009-12-08 19:39:00,1.51075,1.51095,1.5107,1.51085,446000000.0
2009-12-08 19:40:00,1.5109,1.511,1.5107,1.5108,458000000.0
2009-12-08 19:41:00,1.5108,1.5109,1.51075,1.5109,357200000.0
2009-12-08 19:42:00,1.5109,1.5109,1.51075,1.51075,436600000.0
2009-12-08 19:43:00,1.51075,1.5109,1.5107,1.5107,265500000.0
2009-12-08 19:44:00,1.5107,1.5107,1.5106,1.5106,502399999.0
2009-12-08 19:45:00,1.5106,1.51065,1.5106,1.51065,276700000.0
2009-12-08 19:46:00,1.51065,1.51065,1.5106,1.51065,284300000.0
2009-12-08 19:47:00,1.51065,1.5107,1.51065,1.51065,324800000.0
2009-12-08 19:48:00,1.51065,1.5107,1.5105,1.5105,182800000.0
2009-12-08 19:49:00,1.51055,1.5106,1.5105,1.51055,533800000.0
2009-12-08 19:50:00,1.51055,1.51055,1.5105,1.51055,169800000.0
2009-12-08 19:51:00,1.51055,1.51055,1.5105,1.51055,36500000.0
2009-12-08 19:52:00,1.51055,1.51055,1.51055,1.51055,15000000.0
2009-12-08 19:53:00,1.51055,1.51055,1.5105,1.51055,112900000.0
2009-12-08 19:54:00,1.51055,1.5106,1.51055,1.51055,198300000.0
2009-12-08 19:55:00,1.51055,1.5106,1.51055,1.51055,208300000.0
2009-12-08 19:56:00,1.51055,1.51055,1.5105,1.51055,468500000.0
2009-12-08 19:57:00,1.5105,1.5106,1.51045,1.51045,487099999.0
2009-12-08 19:58:00,1.51045,1.51055,1.51045,1.5105,335700000.0
2009-12-08 19:59:00,1.5105,1.51055,1.51045,1.5105,777700001.0
2009-12-08 20:00:00,1.51055,1.51055,1.51045,1.51045,631600001.0
2009-12-08 20:01:00,1.5105,1.51055,1.51045,1.51055,658900003.0
2009-12-08 20:02:00,1.51055,1.51055,1.51045,1.51055,667200009.0
2009-12-08 20:03:00,1.51055,1.51065,1.5105,1.51055,558900002.0
2009-12-08 20:04:00,1.51055,1.51055,1.5105,1.5105,746000003.0
2009-12-08 20:05:00,1.5105,1.51055,1.51045,1.5105,458300001.0
2009-12-08 20:06:00,1.5105,1.51055,1.51045,1.5105,500100002.0
2009-12-08 20:07:00,1.5105,1.5106,1.51045,1.51055,639799999.0
2009-12-08 20:08:00,1.51055,1.5106,1.5105,1.51055,222500000.0
2009-12-08 20:09:00,1.51055,1.5106,1.5105,1.51055,300800000.0
2009-12-08 20:10:00,1.51055,1.5106,1.51045,1.51055,588300002.0
2009-12-08 20:11:00,1.51055,1.51055,1.51045,1.51055,550099998.0
2009-12-08 20:12:00,1.51055,1.51055,1.5105,1.51055,153200000.0
2009-12-08 20:13:00,1.5105,1.51055,1.51045,1.51055,130199999.0
2009-12-08 20:14:00,1.51055,1.51055,1.51055,1.51055,41000000.0
2009-12-08 20:15:00,1.5106,1.51065,1.5105,1.5106,157000000.0
2009-12-08 20:16:00,1.5106,1.51065,1.5105,1.51055,443100000.0
2009-12-08 20:17:00,1.5105,1.51055,1.5105,1.51055,228500000.0
2009-12-08 20:18:00,1.5106,1.5106,1.51055,1.51055,283900000.0
2009-12-08 20:19:00,1.51055,1.5106,1.5105,1.51055,126400000.0
2009-12-08 20:20:00,1.51055,1.51055,1.51045,1.51045,103400000.0
2009-12-08 20:21:00,1.51045,1.5105,1.51045,1.5105,127300000.0
2009-12-08 20:22:00,1.51045,1.51045,1.51025,1.5103,493900000.0
2009-12-08 20:23:00,1.5103,1.51045,1.5103,1.51035,546000000.0
2009-12-08 20:24:00,1.51035,1.5104,1.51025,1.51025,700000000.0
2009-12-08 20:25:00,1.51025,1.5107,1.51025,1.51065,830900000.0
2009-12-08 20:26:00,1.5106,1.51065,1.5105,1.51055,823899998.0
2009-12-08 20:27:00,1.51055,1.5106,1.51045,1.5105,915200000.0
2009-12-08 20:28:00,1.5105,1.5105,1.51035,1.51045,770000000.0
2009-12-08 20:29:00,1.51045,1.51045,1.5103,1.5103,403400000.0
2009-12-08 20:30:00,1.5103,1.51035,1.51025,1.5103,649900000.0
2009-12-08 20:31:00,1.5103,1.5105,1.51025,1.5105,441800000.0
2009-12-08 20:32:00,1.5105,1.5106,1.51045,1.51055,201000000.0
2009-12-08 20:33:00,1.51055,1.51065,1.5105,1.5105,347500000.0
2009-12-08 20:34:00,1.5105,1.51055,1.51045,1.5105,531400000.0
2009-12-08 20:35:00,1.51055,1.51055,1.51045,1.5105,338400000.0
2009-12-08 20:36:00,1.5105,1.51055,1.51045,1.5105,311000000.0
2009-12-08 20:37:00,1.5105,1.51055,1.5105,1.51055,486100000.0
2009-12-08 20:38:00,1.51055,1.5106,1.5105,1.51055,467800000.0
2009-12-08 20:39:00,1.51055,1.5106,1.51045,1.5105,218900000.0
2009-12-08 20:40:00,1.5105,1.51055,1.5105,1.5105,237400000.0
2009-12-08 20:41:00,1.5105,1.51055,1.5105,1.51055,125000000.0
2009-12-08 20:42:00,1.51055,1.5106,1.5104,1.5105,271800000.0
2009-12-08 20:43:00,1.5105,1.5105,1.51045,1.51045,311300000.0
2009-12-08 20:44:00,1.51055,1.51055,1.51045,1.5105,264200000.0
2009-12-08 20:45:00,1.5105,1.51055,1.51045,1.5105,275300000.0
2009-12-08 20:46:00,1.5105,1.5105,1.51045,1.5105,102400000.0
2009-12-08 20:47:00,1.51045,1.5105,1.51045,1.5105,174300000.0
2009-12-08 20:48:00,1.5105,1.5105,1.51045,1.5105,96900000.0
2009-12-08 20:49:00,1.5105,1.51055,1.51045,1.5105,312000000.0
2009-12-08 20:50:00,1.5105,1.5105,1.5105,1.5105,272500000.0
2009-12-08 20:51:00,1.5105,1.5105,1.51045,1.5105,291200002.0
2009-12-08 20:52:00,1.5105,1.51055,1.5105,1.5105,231000000.0
2009-12-08 20:53:00,1.51055,1.51055,1.5105,1.5105,353100000.0
2009-12-08 20:54:00,1.51055,1.51055,1.5105,1.51055,288400000.0
2009-12-08 20:55:00,1.5105,1.51055,1.5105,1.51055,359300000.0
2009-12-08 20:56:00,1.5105,1.5106,1.51045,1.5106,523900000.0
2009-12-08 20:57:00,1.51055,1.51055,1.5105,1.5105,638400000.0
2009-12-08 20:58:00,1.5105,1.51065,1.5105,1.5106,520199999.0
2009-12-08 20:59:00,1.5106,1.5106,1.5105,1.5106,282400000.0
2009-12-08 21:00:00,1.51055,1.5106,1.51045,1.51055,340400001.0
2009-12-08 21:01:00,1.5105,1.5105,1.5105,1.5105,181500000.0
2009-12-08 21:02:00,1.5105,1.51065,1.5105,1.5106,480200000.0
2009-12-08 21:03:00,1.5106,1.5106,1.51045,1.51055,651599999.0
2009-12-08 21:04:00,1.5105,1.5109,1.5105,1.51085,469000000.0
2009-12-08 21:05:00,1.5109,1.51105,1.51085,1.5109,302700000.0
2009-12-08 21:06:00,1.5109,1.5109,1.51085,1.51085,115200000.0
2009-12-08 21:07:00,1.51085,1.51095,1.51085,1.5109,253300000.0
2009-12-08 21:08:00,1.5109,1.5109,1.5108,1.5108,132600000.0
2009-12-08 21:09:00,1.5108,1.51085,1.5107,1.51075,258900000.0
2009-12-08 21:10:00,1.51075,1.5108,1.51065,1.5107,356700000.0
2009-12-08 21:11:00,1.5107,1.5107,1.51065,1.5107,446800000.0
2009-12-08 21:12:00,1.5107,1.5107,1.5105,1.51055,671100000.0
2009-12-08 21:13:00,1.51055,1.5106,1.5105,1.5105,274900000.0
2009-12-08 21:14:00,1.5105,1.5105,1.51025,1.51025,562500000.0
2009-12-08 21:15:00,1.51025,1.51035,1.51015,1.51035,492999999.0
2009-12-08 21:16:00,1.51035,1.51035,1.51025,1.51025,190900000.0
2009-12-08 21:17:00,1.51025,1.51035,1.51025,1.51035,97100000.0
2009-12-08 21:18:00,1.51035,1.5104,1.51025,1.5104,319800000.0
2009-12-08 21:19:00,1.5104,1.5104,1.51025,1.51035,496700000.0
2009-12-08 21:20:00,1.51035,1.51035,1.51035,1.51035,272900000.0
2009-12-08 21:21:00,1.51035,1.5104,1.51025,1.5103,426700000.0
2009-12-08 21:22:00,1.5103,1.51045,1.5103,1.51035,435500000.0
2009-12-08 21:23:00,1.51035,1.5104,1.51035,1.51035,85900000.0
2009-12-08 21:24:00,1.51035,1.5104,1.51035,1.5104,127600000.0
2009-12-08 21:25:00,1.5104,1.51045,1.51035,1.5104,706600000.0
2009-12-08 21:26:00,1.5104,1.51055,1.5104,1.5104,844599998.0
2009-12-08 21:27:00,1.51045,1.51055,1.5104,1.51045,791799999.0
2009-12-08 21:28:00,1.5105,1.5105,1.5104,1.51045,502000000.0
2009-12-08 21:29:00,1.5104,1.51055,1.5104,1.5105,405400001.0
2009-12-08 21:30:00,1.5105,1.5105,1.5104,1.51045,237600000.0
2009-12-08 21:31:00,1.51045,1.51045,1.51035,1.5104,419699996.0
2009-12-08 21:32:00,1.5104,1.5105,1.5103,1.5104,513500001.0
2009-12-08 21:33:00,1.5104,1.5104,1.51025,1.51025,179900000.0
2009-12-08 21:34:00,1.5103,1.5103,1.5102,1.51025,77000000.0
2009-12-08 21:35:00,1.51025,1.51035,1.51025,1.51025,81500000.0
2009-12-08 21:36:00,1.5103,1.5103,1.51015,1.51015,211200000.0
2009-12-08 21:37:00,1.51015,1.5102,1.51015,1.51015,210400001.0
2009-12-08 21:38:00,1.51015,1.5102,1.51015,1.5102,118500000.0
2009-12-08 21:39:00,1.5102,1.5102,1.51015,1.5102,194900000.0
2009-12-08 21:40:00,1.5102,1.51025,1.5102,1.51025,284600000.0
2009-12-08 21:41:00,1.5102,1.5103,1.5102,1.5102,328100000.0
2009-12-08 21:42:00,1.5102,1.51025,1.51015,1.5102,514700000.0
2009-12-08 21:43:00,1.5102,1.51025,1.51015,1.5102,532300000.0
2009-12-08 21:44:00,1.5102,1.51025,1.51015,1.5102,310800000.0
2009-12-08 21:45:00,1.51025,1.51025,1.5102,1.51025,259000000.0
2009-12-08 21:46:00,1.51025,1.5103,1.51025,1.5103,319400000.0
2009-12-08 21:47:00,1.51025,1.5103,1.51025,1.51025,144900000.0
2009-12-08 21:48:00,1.5103,1.51035,1.5102,1.5103,287900000.0
2009-12-08 21:49:00,1.5103,1.51035,1.51025,1.5103,218900001.0
2009-12-08 21:50:00,1.5103,1.5104,1.5103,1.5103,457700000.0
2009-12-08 21:51:00,1.5103,1.51035,1.51025,1.51025,448700000.0
2009-12-08 21:52:00,1.51025,1.5103,1.5101,1.5103,414300000.0
2009-12-08 21:53:00,1.5103,1.5103,1.5101,1.5102,384900000.0
2009-12-08 21:54:00,1.5102,1.5103,1.51005,1.51005,639200000.0
2009-12-08 21:55:00,1.51005,1.5101,1.51005,1.5101,287500000.0
2009-12-08 21:56:00,1.5101,1.51015,1.51005,1.5101,266500000.0
2009-12-08 21:57:00,1.5101,1.5102,1.51005,1.5101,268800000.0
2009-12-08 21:58:00,1.5101,1.5101,1.51,1.51005,269200000.0
2009-12-08 21:59:00,1.51005,1.5101,1.5099,1.51,568799999.0
2009-12-08 22:00:00,1.51,1.51005,1.50995,1.51,201800004.0
2009-12-08 22:01:00,1.50995,1.51005,1.50995,1.51,417100002.0
2009-12-08 22:02:00,1.51,1.51005,1.50995,1.51005,590300003.0
2009-12-08 22:03:00,1.51005,1.51005,1.50995,1.50995,450800002.0
2009-12-08 22:04:00,1.51,1.51005,1.5099,1.51,431200000.0
2009-12-08 22:05:00,1.51,1.51005,1.50995,1.51,683200000.0
2009-12-08 22:06:00,1.51,1.51,1.50995,1.51,290400001.0
2009-12-08 22:07:00,1.50995,1.51,1.50995,1.51,303300000.0
2009-12-08 22:08:00,1.51,1.51,1.50995,1.51,316400000.0
2009-12-08 22:09:00,1.51,1.5101,1.50995,1.51005,431700002.0
2009-12-08 22:10:00,1.51005,1.5101,1.51005,1.51005,518500000.0
2009-12-08 22:11:00,1.5101,1.5101,1.51005,1.51005,293600000.0
2009-12-08 22:12:00,1.51005,1.51015,1.51005,1.5101,542800000.0
2009-12-08 22:13:00,1.51005,1.51015,1.51005,1.5101,220700000.0
2009-12-08 22:14:00,1.5101,1.5101,1.5101,1.5101,341000000.0
2009-12-08 22:15:00,1.5101,1.5101,1.51005,1.5101,52100000.0
2009-12-08 22:16:00,1.5101,1.5101,1.51,1.51,195300000.0
2009-12-08 22:17:00,1.51,1.51,1.50985,1.5099,522100001.0
2009-12-08 22:18:00,1.50995,1.51005,1.50995,1.51,372000004.0
2009-12-08 22:19:00,1.50995,1.51005,1.50995,1.51,200000001.0
2009-12-08 22:20:00,1.51,1.51,1.50995,1.51,191300000.0
2009-12-08 22:21:00,1.51,1.51005,1.51,1.51005,556800000.0
2009-12-08 22:22:00,1.51005,1.51005,1.51,1.51005,30300000.0
2009-12-08 22:23:00,1.51005,1.51005,1.51,1.51,139000000.0
2009-12-08 22:24:00,1.51,1.51005,1.51,1.51,156000000.0
2009-12-08 22:25:00,1.51,1.51005,1.51,1.51005,147400000.0
2009-12-08 22:26:00,1.51,1.5101,1.51,1.51005,288600000.0
2009-12-08 22:27:00,1.51005,1.51005,1.51005,1.51005,34400000.0
2009-12-08 22:28:00,1.51005,1.51005,1.51005,1.51005,7300000.0
2009-12-08 22:29:00,1.51005,1.5101,1.51005,1.5101,61400000.0
2009-12-08 22:30:00,1.5101,1.5101,1.51,1.51,68300000.0
2009-12-08 22:31:00,1.51,1.51005,1.51,1.51,161100000.0
2009-12-08 22:32:00,1.51,1.51005,1.51,1.51005,61000000.0
2009-12-08 22:33:00,1.51005,1.5101,1.51,1.51005,193900000.0
2009-12-08 22:34:00,1.51005,1.5101,1.51005,1.5101,6200000.0
2009-12-08 22:35:00,1.51005,1.51005,1.50995,1.51005,107600000.0
2009-12-08 22:36:00,1.51005,1.51005,1.51,1.51005,43900000.0
2009-12-08 22:37:00,1.5101,1.5101,1.51005,1.5101,44500000.0
2009-12-08 22:38:00,1.5101,1.5101,1.51005,1.5101,59200000.0
2009-12-08 22:39:00,1.5101,1.5101,1.5101,1.5101,22200000.0
2009-12-08 22:40:00,1.5101,1.5101,1.51005,1.5101,53700000.0
2009-12-08 22:41:00,1.5101,1.5101,1.51005,1.5101,21300000.0
2009-12-08 22:42:00,1.5101,1.5101,1.51005,1.5101,30000000.0
2009-12-08 22:43:00,1.5101,1.5101,1.5101,1.5101,21300000.0
2009-12-08 22:44:00,1.5101,1.5101,1.5101,1.5101,3000000.0
2009-12-08 22:45:00,1.5101,1.51015,1.51005,1.5101,26000000.0
2009-12-08 22:46:00,1.5101,1.5101,1.51,1.51,52900000.0
2009-12-08 22:47:00,1.51,1.51005,1.51,1.51005,246800000.0
2009-12-08 22:48:00,1.51005,1.51005,1.51,1.51,435300000.0
2009-12-08 22:49:00,1.51005,1.5101,1.51,1.51,252200000.0
2009-12-08 22:50:00,1.51,1.51005,1.50995,1.51,420900000.0
2009-12-08 22:51:00,1.51,1.5101,1.50995,1.51,318000000.0
2009-12-08 22:52:00,1.51005,1.51005,1.50995,1.51005,345400001.0
2009-12-08 22:53:00,1.51005,1.5101,1.51005,1.51005,100800000.0
2009-12-08 22:54:00,1.51005,1.51005,1.50995,1.51005,352800000.0
2009-12-08 22:55:00,1.51005,1.5101,1.51,1.5101,147600000.0
2009-12-08 22:56:00,1.51005,1.51015,1.51005,1.51005,171500000.0
2009-12-08 22:57:00,1.51005,1.51005,1.51,1.51005,46900000.0
2009-12-08 22:58:00,1.51,1.5101,1.51,1.51,70500000.0
2009-12-08 22:59:00,1.51,1.51005,1.50995,1.51,139100000.0
2009-12-08 23:00:00,1.50995,1.51,1.50995,1.50995,168900000.0
2009-12-08 23:01:00,1.51,1.51,1.51,1.51,7200000.0
2009-12-08 23:02:00,1.51,1.51005,1.51,1.51,11600000.0
2009-12-08 23:03:00,1.51005,1.51005,1.51,1.51,8200000.0
2009-12-08 23:04:00,1.51,1.51,1.50995,1.51,58400000.0
2009-12-08 23:05:00,1.51,1.51,1.51,1.51,16800000.0
2009-12-08 23:06:00,1.50995,1.51,1.50995,1.51,38500000.0
2009-12-08 23:07:00,1.51,1.51,1.51,1.51,36100000.0
2009-12-08 23:08:00,1.51,1.51005,1.51,1.51005,4400000.0
2009-12-08 23:09:00,1.51,1.51005,1.51,1.51005,9700000.0
2009-12-08 23:10:00,1.51,1.51005,1.51,1.51005,7200000.0
2009-12-08 23:11:00,1.51005,1.5102,1.50995,1.50995,51600000.0
2009-12-08 23:12:00,1.50995,1.51,1.50995,1.50995,178500000.0
2009-12-08 23:13:00,1.50995,1.51,1.5099,1.51,215200000.0
2009-12-08 23:14:00,1.51,1.51,1.50995,1.51,189100000.0
2009-12-08 23:15:00,1.51,1.51015,1.51,1.51005,230800000.0
2009-12-08 23:16:00,1.51005,1.51015,1.51005,1.51015,67400000.0
2009-12-08 23:17:00,1.51015,1.5102,1.51015,1.51015,30500000.0
2009-12-08 23:18:00,1.51015,1.51015,1.51015,1.51015,2000000.0
2009-12-08 23:19:00,1.51015,1.51015,1.5101,1.51015,10200000.0
2009-12-08 23:20:00,1.50971,1.50995,1.50971,1.50995,23000000.0
2009-12-08 23:21:00,1.51015,1.51015,1.5101,1.51015,24600000.0
2009-12-08 23:22:00,1.5101,1.51015,1.51,1.51015,196500000.0
2009-12-08 23:23:00,1.51015,1.51015,1.51,1.51005,177700000.0
2009-12-08 23:24:00,1.51005,1.51015,1.51005,1.51015,47800000.0
2009-12-08 23:25:00,1.51015,1.51015,1.51,1.51005,131800000.0
2009-12-08 23:26:00,1.51005,1.5101,1.50995,1.5101,26600000.0
2009-12-08 23:27:00,1.5101,1.51015,1.51005,1.51005,21000000.0
2009-12-08 23:28:00,1.51005,1.51015,1.50995,1.50995,293000000.0
2009-12-08 23:29:00,1.50995,1.50995,1.5099,1.50995,125200001.0
2009-12-08 23:30:00,1.50995,1.51005,1.5099,1.50995,590500000.0
2009-12-08 23:31:00,1.50995,1.50995,1.50995,1.50995,113100000.0
2009-12-08 23:32:00,1.50995,1.50995,1.5099,1.5099,150000003.0
2009-12-08 23:33:00,1.50995,1.51005,1.5099,1.51,241299995.0
2009-12-08 23:34:00,1.51,1.51005,1.51,1.51005,65200000.0
2009-12-08 23:35:00,1.51005,1.5101,1.51005,1.51005,97200000.0
2009-12-08 23:36:00,1.51005,1.5102,1.51005,1.5101,26000000.0
2009-12-08 23:37:00,1.51005,1.5101,1.51005,1.51005,96400000.0
2009-12-08 23:38:00,1.51005,1.5101,1.51005,1.5101,154800000.0
2009-12-08 23:39:00,1.5101,1.5101,1.51,1.51,103200000.0
2009-12-08 23:40:00,1.51005,1.51015,1.51005,1.51005,45800000.0
2009-12-08 23:41:00,1.51005,1.51005,1.51005,1.51005,89800000.0
2009-12-08 23:42:00,1.5101,1.51015,1.51005,1.51005,28600000.0
2009-12-08 23:43:00,1.51005,1.5101,1.51005,1.5101,126800000.0
2009-12-08 23:44:00,1.5101,1.51015,1.51005,1.5101,48800000.0
2009-12-08 23:45:00,1.5101,1.5101,1.51,1.51005,78600000.0
2009-12-08 23:46:00,1.51005,1.51015,1.51005,1.51015,18600000.0
2009-12-08 23:47:00,1.51015,1.51015,1.51,1.51,61000000.0
2009-12-08 23:48:00,1.51,1.51,1.50995,1.51,57200000.0
2009-12-08 23:49:00,1.51,1.51,1.50995,1.51,38900000.0
2009-12-08 23:50:00,1.50995,1.50995,1.50995,1.50995,82800000.0
2009-12-08 23:51:00,1.50995,1.50995,1.5099,1.50995,83600000.0
2009-12-08 23:52:00,1.50928,1.50978,1.50928,1.50945,101200000.0
2009-12-08 23:53:00,1.51,1.51,1.5099,1.51,93600000.0
2009-12-08 23:54:00,1.50995,1.5101,1.50985,1.50985,64600000.0
2009-12-08 23:55:00,1.50995,1.5101,1.50995,1.51005,105200000.0
2009-12-08 23:56:00,1.51,1.51,1.50995,1.50995,10000000.0
2009-12-08 23:57:00,1.50995,1.50995,1.5099,1.50995,61000000.0
2009-12-08 23:58:00,1.50995,1.50995,1.50995,1.50995,2400000.0
2009-12-08 23:59:00,1.50995,1.51,1.5099,1.51,44800000.0
2009-12-09 00:00:00,1.50995,1.50995,1.50985,1.5099,9000000.0
2009-12-09 00:01:00,1.50985,1.5099,1.50955,1.50985,26000000.0
2009-12-09 00:02:00,1.50985,1.5099,1.50985,1.50985,26000000.0
2009-12-09 00:03:00,1.5099,1.5099,1.50985,1.5099,6400000.0
2009-12-09 00:04:00,1.5099,1.5099,1.50985,1.5099,31700000.0
2009-12-09 00:05:00,1.5099,1.5099,1.5099,1.5099,11000000.0
2009-12-09 00:06:00,1.5099,1.5099,1.5099,1.5099,6000000.0
2009-12-09 00:07:00,1.5099,1.5099,1.5099,1.5099,5000000.0
2009-12-09 00:08:00,1.50995,1.5101,1.50995,1.51,5000000.0
2009-12-09 00:09:00,1.50995,1.51,1.50995,1.51,24200000.0
2009-12-09 00:10:00,1.51005,1.51005,1.51,1.51,9000000.0
2009-12-09 00:11:00,1.51,1.51,1.51,1.51,4000000.0
2009-12-09 00:12:00,1.51,1.51005,1.51,1.51,45700000.0
2009-12-09 00:13:00,1.51005,1.5102,1.51,1.51,21600000.0
2009-12-09 00:14:00,1.5101,1.5102,1.51,1.5102,30800000.0
2009-12-09 00:15:00,1.51015,1.51015,1.51,1.51,11000000.0
2009-12-09 00:16:00,1.51005,1.5103,1.51005,1.5102,51600000.0
2009-12-09 00:17:00,1.5101,1.5103,1.5101,1.5102,28400000.0
2009-12-09 00:18:00,1.5102,1.5102,1.51015,1.51015,9000000.0
2009-12-09 00:19:00,1.5102,1.5102,1.51,1.51,19600000.0
2009-12-09 00:20:00,1.51005,1.51005,1.51,1.51,31100000.0
2009-12-09 00:21:00,1.51,1.51015,1.51,1.51015,14400000.0
2009-12-09 00:22:00,1.51015,1.51025,1.5101,1.5101,20100000.0
2009-12-09 00:23:00,1.51015,1.51015,1.51,1.5101,21500000.0
2009-12-09 00:24:00,1.51005,1.5101,1.51005,1.5101,2000000.0
2009-12-09 00:25:00,1.51025,1.51025,1.51,1.51,9000000.0
2009-12-09 00:26:00,1.50982,1.50993,1.50972,1.50972,249200000.0
2009-12-09 00:27:00,1.51,1.51005,1.51,1.51005,5000000.0
2009-12-09 00:28:00,1.51005,1.51005,1.51,1.51005,6000000.0
2009-12-09 00:29:00,1.51005,1.51005,1.51,1.51,7800000.0
2009-12-09 00:30:00,1.51,1.51005,1.51,1.51,42900000.0
2009-12-09 00:31:00,1.51005,1.51005,1.51005,1.51005,1000000.0
2009-12-09 00:32:00,1.51,1.5101,1.51,1.51005,22800000.0
2009-12-09 00:33:00,1.51,1.51005,1.51,1.51,22800000.0
2009-12-09 00:34:00,1.51005,1.51005,1.51,1.51005,11600000.0
2009-12-09 00:35:00,1.50988,1.50994,1.50984,1.5099,19200000.0
2009-12-09 00:36:00,1.51,1.51,1.51,1.51,3300000.0
2009-12-09 00:37:00,1.51015,1.51015,1.51015,1.51015,1000000.0
2009-12-09 00:38:00,1.51005,1.5101,1.51,1.51005,34900000.0
2009-12-09 00:39:00,1.5101,1.51015,1.5101,1.51015,44200000.0
2009-12-09 00:40:00,1.51015,1.51015,1.5101,1.5101,47700000.0
2009-12-09 00:41:00,1.5101,1.51015,1.50995,1.51,76000000.0
2009-12-09 00:42:00,1.51,1.51,1.51,1.51,20600000.0
2009-12-09 00:43:00,1.50995,1.51005,1.50995,1.51005,10900000.0
2009-12-09 00:44:00,1.51,1.5101,1.51,1.5101,9000000.0
2009-12-09 00:45:00,1.5101,1.51015,1.5101,1.5101,14500000.0
2009-12-09 00:46:00,1.5101,1.51015,1.5101,1.5101,44400000.0
2009-12-09 00:47:00,1.5101,1.51015,1.5095,1.5099,77000000.0
2009-12-09 00:48:00,1.50995,1.51005,1.50995,1.51005,16700000.0
2009-12-09 00:49:00,1.5101,1.5101,1.51,1.51005,11900000.0
2009-12-09 00:50:00,1.51005,1.5101,1.51,1.51005,103100000.0
2009-12-09 00:51:00,1.51005,1.5101,1.50975,1.50975,157800000.0
2009-12-09 00:52:00,1.50975,1.50985,1.50975,1.50985,231700000.0
2009-12-09 00:53:00,1.50985,1.5099,1.5098,1.50985,55600000.0
2009-12-09 00:54:00,1.5098,1.50985,1.5098,1.50985,24000000.0
2009-12-09 00:55:00,1.50985,1.50985,1.5098,1.5098,47400000.0
2009-12-09 00:56:00,1.5098,1.50985,1.50975,1.5098,357600000.0
2009-12-09 00:57:00,1.5098,1.51005,1.5098,1.50985,190300000.0
2009-12-09 00:58:00,1.5099,1.51,1.5098,1.5099,141700000.0
2009-12-09 00:59:00,1.5099,1.5099,1.5099,1.5099,91300000.0
2009-12-09 01:00:00,1.5099,1.51005,1.5099,1.51005,65000000.0
2009-12-09 01:01:00,1.51005,1.51005,1.51005,1.51005,15000000.0
2009-12-09 01:02:00,1.51005,1.51005,1.51005,1.51005,19000000.0
2009-12-09 01:03:00,1.51005,1.51005,1.51005,1.51005,1000000.0
2009-12-09 01:04:00,1.51005,1.51005,1.5098,1.5098,219500000.0
2009-12-09 01:05:00,1.5098,1.50995,1.5098,1.50995,132300000.0
2009-12-09 01:06:00,1.5099,1.50995,1.5097,1.5097,24600000.0
2009-12-09 01:07:00,1.50975,1.5101,1.5095,1.50975,389400002.0
2009-12-09 01:08:00,1.50975,1.5101,1.50975,1.5098,52400000.0
2009-12-09 01:09:00,1.5097,1.5099,1.50965,1.5099,30000000.0
2009-12-09 01:10:00,1.5099,1.5099,1.5097,1.50985,48600000.0
2009-12-09 01:11:00,1.50985,1.50985,1.5097,1.50975,132600000.0
2009-12-09 01:12:00,1.50975,1.50985,1.5097,1.50985,106800000.0
2009-12-09 01:13:00,1.50985,1.50985,1.5097,1.50985,102200000.0
2009-12-09 01:14:00,1.50985,1.50985,1.5098,1.5098,13000000.0
2009-12-09 01:15:00,1.5098,1.50985,1.5098,1.50985,12000000.0
2009-12-09 01:16:00,1.50985,1.50985,1.50975,1.5098,33400000.0
2009-12-09 01:17:00,1.5098,1.5098,1.5098,1.5098,30400000.0
2009-12-09 01:18:00,1.5098,1.5098,1.5098,1.5098,15200000.0
2009-12-09 01:19:00,1.50985,1.50985,1.50975,1.50975,76800000.0
2009-12-09 01:20:00,1.50975,1.50975,1.50965,1.50965,224800000.0
2009-12-09 01:21:00,1.50965,1.50965,1.50965,1.50965,202000000.0
2009-12-09 01:22:00,1.50965,1.50965,1.50965,1.50965,122500000.0
2009-12-09 01:23:00,1.50965,1.5097,1.5096,1.5097,239900000.0
2009-12-09 01:24:00,1.5097,1.5097,1.50965,1.50965,604900000.0
2009-12-09 01:25:00,1.50965,1.50965,1.50965,1.50965,185600000.0
2009-12-09 01:26:00,1.50965,1.50965,1.50965,1.50965,210800000.0
2009-12-09 01:27:00,1.50965,1.50965,1.50965,1.50965,333100000.0
2009-12-09 01:28:00,1.50965,1.50965,1.50965,1.50965,308100000.0
2009-12-09 01:29:00,1.50965,1.50965,1.5096,1.5096,330600000.0
2009-12-09 01:30:00,1.50965,1.50975,1.50965,1.50965,127900000.0
2009-12-09 01:31:00,1.50965,1.50975,1.5095,1.50965,990599998.0
2009-12-09 01:32:00,1.5096,1.50965,1.5095,1.5096,1138400004.0
2009-12-09 01:33:00,1.5096,1.5097,1.50955,1.5096,129300000.0
2009-12-09 01:34:00,1.5096,1.50975,1.50955,1.5096,174700001.0
2009-12-09 01:35:00,1.5096,1.51,1.50955,1.50995,224800000.0
2009-12-09 01:36:00,1.51,1.5101,1.5095,1.5095,316600001.0
2009-12-09 01:37:00,1.50955,1.50965,1.50955,1.50965,24200000.0
2009-12-09 01:38:00,1.50965,1.5097,1.5096,1.5097,135800000.0
2009-12-09 01:39:00,1.5097,1.50985,1.50965,1.5097,314600000.0
2009-12-09 01:40:00,1.5097,1.5097,1.50955,1.50955,177000000.0
2009-12-09 01:41:00,1.50955,1.50985,1.50955,1.5097,74200000.0
2009-12-09 01:42:00,1.5097,1.5097,1.5097,1.5097,8000000.0
2009-12-09 01:43:00,1.50975,1.50975,1.5097,1.5097,26800000.0
2009-12-09 01:44:00,1.5097,1.5099,1.5097,1.5097,99700000.0
2009-12-09 01:45:00,1.5097,1.5097,1.50965,1.5097,103800000.0
2009-12-09 01:46:00,1.5097,1.5097,1.5097,1.5097,18000000.0
2009-12-09 01:47:00,1.5097,1.50975,1.50965,1.5097,114500000.0
2009-12-09 01:48:00,1.5097,1.5097,1.50965,1.5097,41500000.0
2009-12-09 01:49:00,1.5097,1.5097,1.5096,1.50965,61200000.0
2009-12-09 01:50:00,1.50965,1.50965,1.5096,1.5096,152200000.0
2009-12-09 01:51:00,1.5096,1.50965,1.5096,1.5096,227200000.0
2009-12-09 01:52:00,1.50965,1.5097,1.5096,1.50965,289000000.0
2009-12-09 01:53:00,1.50965,1.50965,1.5096,1.50965,40600000.0
2009-12-09 01:54:00,1.50965,1.50965,1.50955,1.50965,179000000.0
2009-12-09 01:55:00,1.50965,1.50965,1.50955,1.50965,228100000.0
2009-12-09 01:56:00,1.5096,1.50965,1.50955,1.5096,234800001.0
2009-12-09 01:57:00,1.5096,1.5096,1.5095,1.5096,305300000.0
2009-12-09 01:58:00,1.5096,1.50965,1.5096,1.50965,384900000.0
2009-12-09 01:59:00,1.50965,1.5097,1.50965,1.5097,245600000.0
2009-12-09 02:00:00,1.5097,1.50985,1.5097,1.50975,60600000.0
2009-12-09 02:01:00,1.50975,1.50975,1.50975,1.50975,7000000.0
2009-12-09 02:02:00,1.50975,1.50975,1.5096,1.5096,50100000.0
2009-12-09 02:03:00,1.5096,1.5099,1.50955,1.50975,216100002.0
2009-12-09 02:04:00,1.50975,1.5098,1.5097,1.50975,130500000.0
2009-12-09 02:05:00,1.50975,1.50975,1.5097,1.50975,68700000.0
2009-12-09 02:06:00,1.50975,1.50975,1.5097,1.5097,132000000.0
2009-12-09 02:07:00,1.5097,1.5097,1.50965,1.50965,143100000.0
2009-12-09 02:08:00,1.5097,1.5097,1.5096,1.5097,212100000.0
2009-12-09 02:09:00,1.5097,1.5098,1.5097,1.5097,182400000.0
2009-12-09 02:10:00,1.50975,1.5098,1.5097,1.50975,89000000.0
2009-12-09 02:11:00,1.50975,1.50985,1.50975,1.50975,103200000.0
2009-12-09 02:12:00,1.50975,1.5098,1.50975,1.50975,48800000.0
2009-12-09 02:13:00,1.50975,1.5099,1.5097,1.50975,185200000.0
2009-12-09 02:14:00,1.50975,1.50985,1.50975,1.50975,383800000.0
2009-12-09 02:15:00,1.5098,1.5099,1.50975,1.50985,630100000.0
2009-12-09 02:16:00,1.50985,1.5099,1.5098,1.50985,124900000.0
2009-12-09 02:17:00,1.50985,1.5099,1.5098,1.5098,325700000.0
2009-12-09 02:18:00,1.50985,1.5099,1.5098,1.50985,665500000.0
2009-12-09 02:19:00,1.50985,1.50995,1.5098,1.5098,199799999.0
2009-12-09 02:20:00,1.5098,1.5099,1.5098,1.5098,500600000.0
2009-12-09 02:21:00,1.5099,1.5099,1.5098,1.5098,409500000.0
2009-12-09 02:22:00,1.50985,1.50995,1.5098,1.50985,125600000.0
2009-12-09 02:23:00,1.50985,1.51,1.5098,1.50985,583900000.0
2009-12-09 02:24:00,1.50985,1.50995,1.5098,1.50985,609700000.0
2009-12-09 02:25:00,1.50985,1.51005,1.5098,1.50985,206300000.0
2009-12-09 02:26:00,1.50985,1.51,1.5098,1.5098,316800000.0
2009-12-09 02:27:00,1.5098,1.5102,1.5098,1.51015,481920000.0
2009-12-09 02:28:00,1.5101,1.5101,1.5099,1.50995,631600005.0
2009-12-09 02:29:00,1.50995,1.51,1.5099,1.50995,313700004.0
2009-12-09 02:30:00,1.50995,1.51,1.5099,1.5099,320300000.0
2009-12-09 02:31:00,1.5099,1.50995,1.5098,1.5098,127600000.0
2009-12-09 02:32:00,1.5098,1.50985,1.5097,1.50985,216400000.0
2009-12-09 02:33:00,1.50975,1.50995,1.50975,1.5098,151700000.0
2009-12-09 02:34:00,1.50975,1.51015,1.50975,1.5098,366300000.0
2009-12-09 02:35:00,1.5098,1.51,1.50975,1.50995,400900000.0
2009-12-09 02:36:00,1.50995,1.51005,1.50985,1.51,417600000.0
2009-12-09 02:37:00,1.50995,1.51,1.50985,1.5099,675399997.0
2009-12-09 02:38:00,1.5099,1.51005,1.5098,1.51005,569200000.0
2009-12-09 02:39:00,1.51,1.5103,1.50985,1.51025,662600000.0
2009-12-09 02:40:00,1.51025,1.51025,1.51005,1.51015,180100000.0
2009-12-09 02:41:00,1.5102,1.51025,1.5101,1.5102,99800000.0
2009-12-09 02:42:00,1.51025,1.51025,1.50995,1.50995,661200002.0
2009-12-09 02:43:00,1.51,1.51,1.5099,1.51,138300000.0
2009-12-09 02:44:00,1.50995,1.51,1.5099,1.50995,208000000.0
2009-12-09 02:45:00,1.51,1.51,1.50985,1.5099,233900000.0
2009-12-09 02:46:00,1.5099,1.51005,1.5099,1.51005,135500000.0
2009-12-09 02:47:00,1.51,1.51,1.5099,1.5099,234600000.0
2009-12-09 02:48:00,1.50995,1.51,1.50995,1.50995,111000000.0
2009-12-09 02:49:00,1.50995,1.51,1.50995,1.51,221900000.0
2009-12-09 02:50:00,1.51,1.51,1.50995,1.50995,118299999.0
2009-12-09 02:51:00,1.51,1.51005,1.5099,1.51,546899997.0
2009-12-09 02:52:00,1.51,1.51005,1.50995,1.51,277299999.0
2009-12-09 02:53:00,1.51005,1.51005,1.50995,1.51,505299995.0
2009-12-09 02:54:00,1.51005,1.51015,1.50995,1.51,604699998.0
2009-12-09 02:55:00,1.51,1.51015,1.5099,1.51,786400000.0
2009-12-09 02:56:00,1.50995,1.51015,1.50995,1.51,532199997.0
2009-12-09 02:57:00,1.51005,1.51015,1.51,1.51,405799998.0
2009-12-09 02:58:00,1.51005,1.5102,1.51,1.51015,394399998.0
2009-12-09 02:59:00,1.51015,1.51015,1.5101,1.51015,259300002.0
2009-12-09 03:00:00,1.51015,1.5102,1.5101,1.51015,106400000.0
2009-12-09 03:01:00,1.51015,1.51025,1.5101,1.5102,653299994.0
2009-12-09 03:02:00,1.5102,1.5102,1.51005,1.5101,236600002.0
2009-12-09 03:03:00,1.51015,1.51015,1.51005,1.5101,159700001.0
2009-12-09 03:04:00,1.51015,1.51015,1.51005,1.5101,89300001.0
2009-12-09 03:05:00,1.51015,1.51015,1.5101,1.5101,164700000.0
2009-12-09 03:06:00,1.5101,1.51025,1.5101,1.51015,601300009.0
2009-12-09 03:07:00,1.5101,1.5102,1.51,1.51,364800000.0
2009-12-09 03:08:00,1.51,1.51015,1.51,1.51015,421100000.0
2009-12-09 03:09:00,1.51005,1.5102,1.51,1.51005,654900001.0
2009-12-09 03:10:00,1.51015,1.51015,1.51,1.51005,484099999.0
2009-12-09 03:11:00,1.51,1.5102,1.51,1.5102,339200002.0
2009-12-09 03:12:00,1.51015,1.51025,1.5101,1.51015,363100000.0
2009-12-09 03:13:00,1.5102,1.5102,1.51,1.5101,405500002.0
2009-12-09 03:14:00,1.5102,1.5103,1.51,1.51,751199999.0
2009-12-09 03:15:00,1.5101,1.5101,1.50995,1.51005,323800001.0
2009-12-09 03:16:00,1.51005,1.5101,1.50995,1.51,187000000.0
2009-12-09 03:17:00,1.51005,1.5101,1.50995,1.51,363600000.0
2009-12-09 03:18:00,1.51,1.5101,1.5099,1.50995,295599999.0
2009-12-09 03:19:00,1.50995,1.5102,1.50995,1.51015,363700000.0
2009-12-09 03:20:00,1.5102,1.51045,1.5101,1.51045,463700001.0
2009-12-09 03:21:00,1.5104,1.51045,1.51015,1.51035,88400000.0
2009-12-09 03:22:00,1.5104,1.51045,1.5102,1.5104,105000000.0
2009-12-09 03:23:00,1.51035,1.5104,1.51025,1.5103,255600000.0
2009-12-09 03:24:00,1.5103,1.5104,1.51025,1.5103,138200000.0
2009-12-09 03:25:00,1.51035,1.5104,1.5102,1.51025,235500000.0
2009-12-09 03:26:00,1.51025,1.5108,1.51025,1.51035,456800000.0
2009-12-09 03:27:00,1.51035,1.5108,1.51015,1.5105,406700000.0
2009-12-09 03:28:00,1.5106,1.51065,1.5104,1.5105,282700000.0
2009-12-09 03:29:00,1.5105,1.51065,1.51025,1.5106,328500000.0
2009-12-09 03:30:00,1.51055,1.51075,1.51045,1.51065,153400000.0
2009-12-09 03:31:00,1.5107,1.5107,1.51055,1.51055,248700000.0
2009-12-09 03:32:00,1.5105,1.5107,1.5105,1.51055,137500000.0
2009-12-09 03:33:00,1.51055,1.5108,1.5105,1.51075,342400000.0
2009-12-09 03:34:00,1.5106,1.51075,1.5104,1.51045,325800000.0
2009-12-09 03:35:00,1.51045,1.51055,1.5104,1.51055,233600000.0
2009-12-09 03:36:00,1.51055,1.51055,1.51045,1.51045,77600000.0
2009-12-09 03:37:00,1.51045,1.51055,1.5104,1.51045,151900000.0
2009-12-09 03:38:00,1.51045,1.51055,1.51045,1.5105,297600000.0
2009-12-09 03:39:00,1.5105,1.51055,1.51045,1.5105,231500000.0
2009-12-09 03:40:00,1.5105,1.5106,1.5104,1.5105,255700000.0
2009-12-09 03:41:00,1.5105,1.5106,1.51045,1.5105,245200000.0
2009-12-09 03:42:00,1.5105,1.51075,1.5105,1.51055,149900000.0
2009-12-09 03:43:00,1.51055,1.51075,1.51055,1.5107,74900000.0
2009-12-09 03:44:00,1.5107,1.51075,1.51055,1.5107,145200000.0
2009-12-09 03:45:00,1.5107,1.51085,1.5106,1.51085,84900000.0
2009-12-09 03:46:00,1.51075,1.5108,1.51075,1.5108,66300000.0
2009-12-09 03:47:00,1.5108,1.5108,1.5107,1.51075,61900000.0
2009-12-09 03:48:00,1.5108,1.5108,1.5107,1.5107,120000000.0
2009-12-09 03:49:00,1.5107,1.5108,1.51065,1.51065,254200000.0
2009-12-09 03:50:00,1.51065,1.51075,1.51055,1.51075,134200000.0
2009-12-09 03:51:00,1.5107,1.5107,1.5105,1.51065,137000000.0
2009-12-09 03:52:00,1.51065,1.51085,1.5106,1.5107,148100000.0
2009-12-09 03:53:00,1.51065,1.51075,1.51065,1.51065,130800000.0
2009-12-09 03:54:00,1.5107,1.5107,1.5106,1.5107,136000000.0
2009-12-09 03:55:00,1.5107,1.5107,1.5106,1.51065,84800000.0
2009-12-09 03:56:00,1.5107,1.51075,1.51065,1.51075,99800000.0
2009-12-09 03:57:00,1.51075,1.51085,1.51065,1.51075,149000000.0
2009-12-09 03:58:00,1.51075,1.5108,1.51065,1.51075,336700000.0
2009-12-09 03:59:00,1.51075,1.5108,1.5106,1.5108,73400000.0
2009-12-09 04:00:00,1.51075,1.51085,1.51075,1.51075,313300000.0
2009-12-09 04:01:00,1.5108,1.51085,1.5107,1.51075,140200000.0
2009-12-09 04:02:00,1.51075,1.51085,1.5107,1.5108,223600000.0
2009-12-09 04:03:00,1.5108,1.5109,1.5107,1.51085,238900000.0
2009-12-09 04:04:00,1.51095,1.51095,1.51075,1.51075,230200000.0
2009-12-09 04:05:00,1.51085,1.5109,1.51075,1.51075,280700000.0
2009-12-09 04:06:00,1.5108,1.51085,1.51075,1.51075,152800000.0
2009-12-09 04:07:00,1.5108,1.51085,1.5107,1.51075,177900000.0
2009-12-09 04:08:00,1.51075,1.5108,1.5107,1.51075,238500000.0
2009-12-09 04:09:00,1.51075,1.5108,1.5107,1.5107,258399999.0
2009-12-09 04:10:00,1.5108,1.5108,1.5107,1.51075,86700000.0
2009-12-09 04:11:00,1.5108,1.5108,1.5107,1.5108,77899999.0
2009-12-09 04:12:00,1.5108,1.5108,1.5108,1.5108,41100000.0
2009-12-09 04:13:00,1.5108,1.5108,1.5107,1.5108,70700000.0
2009-12-09 04:14:00,1.5107,1.5108,1.5107,1.5107,268999999.0
2009-12-09 04:15:00,1.5107,1.5108,1.5107,1.51075,106200000.0
2009-12-09 04:16:00,1.5108,1.5108,1.5107,1.5108,87200000.0
2009-12-09 04:17:00,1.5108,1.5108,1.5107,1.51075,151600000.0
2009-12-09 04:18:00,1.51075,1.5108,1.51055,1.5106,399100002.0
2009-12-09 04:19:00,1.5106,1.51065,1.5106,1.5106,61200000.0
2009-12-09 04:20:00,1.5106,1.51065,1.5106,1.5106,102600000.0
2009-12-09 04:21:00,1.5106,1.51065,1.51055,1.51055,179400000.0
2009-12-09 04:22:00,1.51055,1.51055,1.51055,1.51055,23200000.0
2009-12-09 04:23:00,1.51055,1.51055,1.51055,1.51055,67400000.0
2009-12-09 04:24:00,1.51055,1.51065,1.5105,1.5106,136400000.0
2009-12-09 04:25:00,1.5106,1.51075,1.51055,1.5107,233900000.0
2009-12-09 04:26:00,1.51075,1.5108,1.51075,1.51075,45600000.0
2009-12-09 04:27:00,1.5108,1.5109,1.51065,1.5108,269700000.0
2009-12-09 04:28:00,1.5108,1.5108,1.5107,1.5107,153400000.0
2009-12-09 04:29:00,1.5107,1.5108,1.5106,1.5106,234400000.0
2009-12-09 04:30:00,1.5106,1.5106,1.5105,1.5106,102400000.0
2009-12-09 04:31:00,1.51055,1.51065,1.5105,1.51065,160600000.0
2009-12-09 04:32:00,1.51065,1.5107,1.5106,1.51065,60800000.0
2009-12-09 04:33:00,1.5106,1.5107,1.5106,1.5106,72800000.0
2009-12-09 04:34:00,1.51065,1.5107,1.51055,1.5106,40800000.0
2009-12-09 04:35:00,1.5105,1.5106,1.5105,1.5105,126800000.0
2009-12-09 04:36:00,1.51055,1.5106,1.5105,1.5105,170400000.0
2009-12-09 04:37:00,1.51055,1.5106,1.5105,1.51055,252800000.0
2009-12-09 04:38:00,1.51055,1.51065,1.5105,1.5106,202200000.0
2009-12-09 04:39:00,1.51065,1.5107,1.5106,1.5107,96900000.0
2009-12-09 04:40:00,1.5107,1.51075,1.5106,1.51065,122200000.0
2009-12-09 04:41:00,1.51065,1.51075,1.5106,1.51065,283900000.0
2009-12-09 04:42:00,1.51065,1.51085,1.5106,1.51075,254600000.0
2009-12-09 04:43:00,1.51075,1.51085,1.5105,1.5105,272800000.0
2009-12-09 04:44:00,1.5106,1.5107,1.5106,1.51065,22000000.0
2009-12-09 04:45:00,1.51065,1.51075,1.5106,1.51065,120700000.0
2009-12-09 04:46:00,1.5107,1.51085,1.51055,1.51065,124000000.0
2009-12-09 04:47:00,1.5106,1.51065,1.51055,1.5106,37100000.0
2009-12-09 04:48:00,1.5106,1.5106,1.5106,1.5106,1000000.0
2009-12-09 04:49:00,1.5106,1.51065,1.51055,1.51055,67100000.0
2009-12-09 04:50:00,1.5106,1.5107,1.51055,1.5107,33800000.0
2009-12-09 04:51:00,1.5107,1.5107,1.5106,1.51065,190800000.0
2009-12-09 04:52:00,1.51065,1.5108,1.5106,1.51075,117100000.0
2009-12-09 04:53:00,1.51075,1.51075,1.51065,1.5107,69000000.0
2009-12-09 04:54:00,1.5108,1.5108,1.51065,1.5107,81300000.0
2009-12-09 04:55:00,1.5107,1.51075,1.51065,1.51065,71600000.0
2009-12-09 04:56:00,1.51065,1.5107,1.51065,1.5107,62200000.0
2009-12-09 04:57:00,1.5107,1.51075,1.5106,1.51065,46900000.0
2009-12-09 04:58:00,1.5107,1.51075,1.5106,1.51065,67300000.0
2009-12-09 04:59:00,1.5106,1.51065,1.51055,1.5106,149800000.0
2009-12-09 05:00:00,1.51065,1.51065,1.5106,1.5106,109000000.0
2009-12-09 05:01:00,1.5106,1.5106,1.51055,1.5106,141600000.0
2009-12-09 05:02:00,1.5106,1.51065,1.51055,1.5106,162800000.0
2009-12-09 05:03:00,1.5106,1.51065,1.5106,1.5106,53100000.0
2009-12-09 05:04:00,1.5107,1.5107,1.5106,1.51065,129900000.0
2009-12-09 05:05:00,1.51065,1.5107,1.5106,1.5106,75000000.0
2009-12-09 05:06:00,1.51065,1.51065,1.51055,1.51055,27000000.0
2009-12-09 05:07:00,1.51055,1.51055,1.5105,1.51055,137500000.0
2009-12-09 05:08:00,1.51055,1.51055,1.51055,1.51055,53400000.0
2009-12-09 05:09:00,1.51055,1.51055,1.51055,1.51055,44000000.0
2009-12-09 05:10:00,1.51055,1.5106,1.51055,1.5106,185200000.0
2009-12-09 05:11:00,1.5106,1.51065,1.51055,1.51055,130400000.0
2009-12-09 05:12:00,1.51055,1.5107,1.51055,1.51055,160100000.0
2009-12-09 05:13:00,1.5106,1.5106,1.51055,1.51055,105300000.0
2009-12-09 05:14:00,1.51055,1.51075,1.51055,1.51055,131200000.0
2009-12-09 05:15:00,1.51055,1.5106,1.51055,1.51055,62000000.0
2009-12-09 05:16:00,1.51055,1.51055,1.51055,1.51055,68600000.0
2009-12-09 05:17:00,1.51055,1.5106,1.51055,1.5106,110000000.0
2009-12-09 05:18:00,1.5106,1.5106,1.51055,1.51055,32000000.0
2009-12-09 05:19:00,1.51055,1.51065,1.51055,1.51065,131700000.0
2009-12-09 05:20:00,1.51065,1.51075,1.5106,1.51065,248999999.0
2009-12-09 05:21:00,1.51065,1.51075,1.5106,1.51065,98500000.0
2009-12-09 05:22:00,1.51075,1.51075,1.5105,1.5106,172800000.0
2009-12-09 05:23:00,1.51065,1.51065,1.5106,1.5106,59400000.0
2009-12-09 05:24:00,1.5106,1.51075,1.5106,1.51075,69200000.0
2009-12-09 05:25:00,1.5107,1.5108,1.5106,1.5107,324000000.0
2009-12-09 05:26:00,1.5107,1.51075,1.51065,1.51065,192200000.0
2009-12-09 05:27:00,1.51065,1.51065,1.51065,1.51065,88300000.0
2009-12-09 05:28:00,1.51065,1.51065,1.51065,1.51065,41700000.0
2009-12-09 05:29:00,1.51065,1.51065,1.51065,1.51065,43200000.0
2009-12-09 05:30:00,1.51065,1.5107,1.51065,1.51065,225700000.0
2009-12-09 05:31:00,1.51065,1.5107,1.5106,1.5107,187600000.0
2009-12-09 05:32:00,1.51065,1.5107,1.51065,1.5107,21400000.0
2009-12-09 05:33:00,1.5107,1.5107,1.51065,1.51065,125500000.0
2009-12-09 05:34:00,1.51065,1.51075,1.51065,1.5107,102600000.0
2009-12-09 05:35:00,1.5107,1.51075,1.5106,1.51065,160600000.0
2009-12-09 05:36:00,1.51065,1.5107,1.5106,1.5107,51500000.0
2009-12-09 05:37:00,1.5107,1.5107,1.5107,1.5107,8400000.0
2009-12-09 05:38:00,1.5107,1.5107,1.51065,1.5107,68000000.0
2009-12-09 05:39:00,1.5107,1.5107,1.5107,1.5107,14600000.0
2009-12-09 05:40:00,1.5107,1.51075,1.5107,1.5107,58300000.0
2009-12-09 05:41:00,1.5107,1.5107,1.5107,1.5107,13600000.0
2009-12-09 05:42:00,1.5107,1.51075,1.51065,1.51065,309300001.0
2009-12-09 05:43:00,1.51065,1.51065,1.51065,1.51065,61800000.0
2009-12-09 05:44:00,1.51065,1.51065,1.5106,1.51065,171900000.0
2009-12-09 05:45:00,1.51065,1.51065,1.51065,1.51065,15200000.0
2009-12-09 05:46:00,1.51065,1.51065,1.51065,1.51065,88900000.0
2009-12-09 05:47:00,1.51065,1.51065,1.51065,1.51065,33600000.0
2009-12-09 05:48:00,1.51065,1.51065,1.51065,1.51065,35400000.0
2009-12-09 05:49:00,1.51065,1.51065,1.51055,1.5106,102400000.0
2009-12-09 05:50:00,1.51055,1.51055,1.51055,1.51055,21300000.0
2009-12-09 05:51:00,1.51055,1.5106,1.51055,1.5106,144400000.0
2009-12-09 05:52:00,1.51055,1.51065,1.51055,1.5106,86400000.0
2009-12-09 05:53:00,1.51065,1.51065,1.5106,1.51065,55600000.0
2009-12-09 05:54:00,1.51065,1.51065,1.51055,1.5106,21000000.0
2009-12-09 05:55:00,1.5106,1.5106,1.51055,1.51055,77600000.0
2009-12-09 05:56:00,1.51055,1.5106,1.5105,1.5106,71700000.0
2009-12-09 05:57:00,1.51055,1.5106,1.5105,1.51055,111000000.0
2009-12-09 05:58:00,1.51055,1.5106,1.51055,1.5106,108700000.0
2009-12-09 05:59:00,1.5106,1.5106,1.51055,1.51055,70800000.0
2009-12-09 06:00:00,1.51055,1.51055,1.51055,1.51055,90600000.0
2009-12-09 06:01:00,1.51055,1.51055,1.51055,1.51055,8000000.0
2009-12-09 06:02:00,1.51055,1.51055,1.51045,1.51045,87700000.0
2009-12-09 06:03:00,1.5105,1.5106,1.51045,1.51055,116300000.0
2009-12-09 06:04:00,1.51055,1.51055,1.51055,1.51055,8100000.0
2009-12-09 06:05:00,1.51055,1.5106,1.51055,1.51055,96100000.0
2009-12-09 06:06:00,1.51055,1.5106,1.5105,1.5106,225099998.0
2009-12-09 06:07:00,1.5106,1.5106,1.51055,1.51055,60800000.0
2009-12-09 06:08:00,1.51055,1.51055,1.51055,1.51055,16000000.0
2009-12-09 06:09:00,1.51055,1.51055,1.51055,1.51055,14000000.0
2009-12-09 06:10:00,1.51055,1.51055,1.5104,1.5104,201299998.0
2009-12-09 06:11:00,1.5104,1.5104,1.51035,1.5104,101300000.0
2009-12-09 06:12:00,1.5104,1.5106,1.51035,1.5106,250400000.0
2009-12-09 06:13:00,1.5106,1.51065,1.5105,1.51055,116800000.0
2009-12-09 06:14:00,1.51055,1.51055,1.5104,1.5105,277600000.0
2009-12-09 06:15:00,1.5105,1.5105,1.51045,1.5105,6400000.0
2009-12-09 06:16:00,1.5105,1.5105,1.5105,1.5105,8000000.0
2009-12-09 06:17:00,1.51045,1.5105,1.51035,1.51045,146700000.0
2009-12-09 06:18:00,1.51045,1.5105,1.5104,1.51045,74000000.0
2009-12-09 06:19:00,1.51045,1.5105,1.5104,1.51045,171900000.0
2009-12-09 06:20:00,1.51045,1.51045,1.5104,1.5104,31400000.0
2009-12-09 06:21:00,1.5104,1.51045,1.51035,1.5104,73500000.0
2009-12-09 06:22:00,1.5104,1.5104,1.5104,1.5104,4800000.0
2009-12-09 06:23:00,1.51035,1.5104,1.51035,1.5104,38300000.0
2009-12-09 06:24:00,1.5104,1.5104,1.5104,1.5104,40200000.0
2009-12-09 06:25:00,1.5104,1.5104,1.5104,1.5104,200900000.0
2009-12-09 06:26:00,1.5104,1.5104,1.51035,1.5104,72700000.0
2009-12-09 06:27:00,1.5104,1.51045,1.51035,1.51045,74500000.0
2009-12-09 06:28:00,1.51045,1.51045,1.5104,1.51045,99150000.0
2009-12-09 06:29:00,1.51045,1.51045,1.5104,1.51045,75500000.0
2009-12-09 06:30:00,1.5104,1.51045,1.5104,1.51045,74500000.0
2009-12-09 06:31:00,1.51045,1.51045,1.5104,1.5104,22100000.0
2009-12-09 06:32:00,1.5104,1.5105,1.5104,1.51045,46400000.0
2009-12-09 06:33:00,1.51045,1.5105,1.51045,1.5105,23200000.0
2009-12-09 06:34:00,1.5105,1.5105,1.51045,1.51045,38500000.0
2009-12-09 06:35:00,1.51045,1.5106,1.51045,1.5105,48900000.0
2009-12-09 06:36:00,1.5105,1.51055,1.5105,1.5105,92800000.0
2009-12-09 06:37:00,1.5105,1.51055,1.5105,1.5105,126300000.0
2009-12-09 06:38:00,1.5105,1.51055,1.51045,1.51045,61200000.0
2009-12-09 06:39:00,1.51045,1.51045,1.51045,1.51045,1000000.0
2009-12-09 06:40:00,1.51045,1.51045,1.51045,1.51045,1000000.0
2009-12-09 06:41:00,1.5104,1.5105,1.5104,1.51045,143500000.0
2009-12-09 06:42:00,1.51045,1.5105,1.5104,1.5104,139800000.0
2009-12-09 06:43:00,1.51045,1.51045,1.5104,1.5104,18900000.0
2009-12-09 06:44:00,1.5104,1.51045,1.5104,1.51045,37600000.0
2009-12-09 06:45:00,1.5104,1.51045,1.5104,1.51045,52100000.0
2009-12-09 06:46:00,1.5104,1.51045,1.5104,1.5104,36000000.0
2009-12-09 06:47:00,1.5104,1.51045,1.5104,1.51045,4700000.0
2009-12-09 06:48:00,1.51045,1.51045,1.51045,1.51045,3000000.0
2009-12-09 06:49:00,1.51045,1.5105,1.51045,1.5105,17000000.0
2009-12-09 06:50:00,1.51045,1.5105,1.5104,1.51045,40300000.0
2009-12-09 06:51:00,1.51045,1.51045,1.5104,1.5104,25600000.0
2009-12-09 06:52:00,1.5104,1.5106,1.51035,1.51035,97000000.0
2009-12-09 06:53:00,1.51035,1.51045,1.51035,1.5104,56000000.0
2009-12-09 06:54:00,1.5104,1.51045,1.5104,1.5104,247800000.0
2009-12-09 06:55:00,1.5104,1.51055,1.5104,1.5105,76200000.0
2009-12-09 06:56:00,1.5105,1.51055,1.51045,1.5105,281800000.0
2009-12-09 06:57:00,1.51045,1.51055,1.51045,1.5105,253500000.0
2009-12-09 06:58:00,1.5105,1.5106,1.51045,1.5105,187500000.0
2009-12-09 06:59:00,1.5105,1.5105,1.51045,1.5105,172100000.0
2009-12-09 07:00:00,1.5105,1.5108,1.5105,1.51065,85000000.0
2009-12-09 07:01:00,1.51075,1.5108,1.51065,1.5107,209000000.0
2009-12-09 07:02:00,1.5108,1.5108,1.51065,1.51075,98900000.0
2009-12-09 07:03:00,1.51075,1.5108,1.51075,1.5108,33000000.0
2009-12-09 07:04:00,1.51075,1.5108,1.5107,1.5107,63600000.0
2009-12-09 07:05:00,1.51075,1.51075,1.51065,1.51075,46100000.0
2009-12-09 07:06:00,1.51075,1.51075,1.51075,1.51075,6000000.0
2009-12-09 07:07:00,1.51075,1.51075,1.51065,1.5107,174300000.0
2009-12-09 07:08:00,1.51075,1.51075,1.5107,1.5107,10400000.0
2009-12-09 07:09:00,1.5107,1.51075,1.51065,1.51075,53600000.0
2009-12-09 07:10:00,1.5108,1.5108,1.51065,1.5107,80700000.0
2009-12-09 07:11:00,1.51075,1.51075,1.5106,1.5106,252400000.0
2009-12-09 07:12:00,1.5107,1.51085,1.51065,1.51085,85999999.0
2009-12-09 07:13:00,1.5108,1.51085,1.51075,1.51085,26000000.0
2009-12-09 07:14:00,1.5108,1.51085,1.5107,1.5108,184300000.0
2009-12-09 07:15:00,1.51085,1.51085,1.5108,1.51085,26600000.0
2009-12-09 07:16:00,1.5108,1.51085,1.51065,1.5108,252800000.0
2009-12-09 07:17:00,1.5108,1.51085,1.5106,1.5107,196200000.0
2009-12-09 07:18:00,1.5107,1.5107,1.51065,1.51065,30400000.0
2009-12-09 07:19:00,1.51065,1.5107,1.5106,1.51065,101900000.0
2009-12-09 07:20:00,1.51065,1.51065,1.51055,1.5106,83600000.0
2009-12-09 07:21:00,1.5106,1.51065,1.51055,1.5106,56200000.0
2009-12-09 07:22:00,1.5106,1.5107,1.5105,1.51065,155000000.0
2009-12-09 07:23:00,1.51065,1.5107,1.5106,1.51065,68100000.0
2009-12-09 07:24:00,1.51065,1.51075,1.51055,1.5106,212000001.0
2009-12-09 07:25:00,1.51065,1.51075,1.5106,1.51065,360500000.0
2009-12-09 07:26:00,1.5106,1.51065,1.5106,1.5106,99400000.0
2009-12-09 07:27:00,1.5106,1.51065,1.5106,1.51065,44800000.0
2009-12-09 07:28:00,1.51065,1.5107,1.5106,1.51065,27400000.0
2009-12-09 07:29:00,1.5106,1.51065,1.5106,1.51065,47200000.0
2009-12-09 07:30:00,1.5106,1.5106,1.5106,1.5106,8000000.0
2009-12-09 07:31:00,1.5106,1.5107,1.5106,1.5107,236600000.0
2009-12-09 07:32:00,1.51065,1.51075,1.5106,1.51065,153100000.0
2009-12-09 07:33:00,1.51065,1.5107,1.5106,1.51065,120000000.0
2009-12-09 07:34:00,1.51065,1.51065,1.51055,1.5106,209200000.0
2009-12-09 07:35:00,1.51065,1.51065,1.5106,1.51065,70200000.0
2009-12-09 07:36:00,1.51065,1.5107,1.5106,1.5107,116100000.0
2009-12-09 07:37:00,1.5107,1.5107,1.51055,1.5106,31200000.0
2009-12-09 07:38:00,1.51055,1.5107,1.51055,1.5106,96900000.0
2009-12-09 07:39:00,1.5106,1.51065,1.5106,1.51065,65700000.0
2009-12-09 07:40:00,1.51065,1.51065,1.5106,1.51065,33000000.0
2009-12-09 07:41:00,1.51065,1.51065,1.51065,1.51065,17600000.0
2009-12-09 07:42:00,1.51065,1.51065,1.51065,1.51065,6400000.0
2009-12-09 07:43:00,1.51065,1.5108,1.51065,1.51075,141000000.0
2009-12-09 07:44:00,1.5107,1.51085,1.5107,1.51075,159400000.0
2009-12-09 07:45:00,1.51085,1.51085,1.5107,1.5107,82200000.0
2009-12-09 07:46:00,1.51075,1.51085,1.51065,1.51075,253200000.0
2009-12-09 07:47:00,1.5108,1.5108,1.5107,1.5108,72100000.0
2009-12-09 07:48:00,1.5108,1.5108,1.5108,1.5108,37800000.0
2009-12-09 07:49:00,1.5108,1.51085,1.51075,1.5108,237600000.0
2009-12-09 07:50:00,1.5108,1.5109,1.51065,1.51065,112300000.0
2009-12-09 07:51:00,1.51065,1.51085,1.51065,1.5107,215600000.0
2009-12-09 07:52:00,1.51075,1.51075,1.5106,1.51065,105600000.0
2009-12-09 07:53:00,1.51065,1.51065,1.51055,1.5106,91000000.0
2009-12-09 07:54:00,1.5106,1.51065,1.51055,1.5106,177000000.0
2009-12-09 07:55:00,1.51065,1.51065,1.51055,1.5106,196500000.0
2009-12-09 07:56:00,1.5106,1.5106,1.51055,1.5106,193300000.0
2009-12-09 07:57:00,1.5106,1.5106,1.5105,1.51055,291000000.0
2009-12-09 07:58:00,1.5106,1.5106,1.51055,1.51055,101800000.0
2009-12-09 07:59:00,1.51055,1.51065,1.5105,1.5106,153600000.0
2009-12-09 08:00:00,1.5106,1.51065,1.5106,1.51065,56200000.0
2009-12-09 08:01:00,1.51065,1.51075,1.5106,1.51065,105400000.0
2009-12-09 08:02:00,1.51065,1.51065,1.51055,1.51055,222400000.0
2009-12-09 08:03:00,1.51055,1.51055,1.51045,1.51045,66900000.0
2009-12-09 08:04:00,1.5105,1.51055,1.5105,1.51055,14400000.0
2009-12-09 08:05:00,1.51055,1.51055,1.51045,1.5105,119300000.0
2009-12-09 08:06:00,1.5105,1.5105,1.51045,1.5105,75200000.0
2009-12-09 08:07:00,1.5105,1.5105,1.51045,1.5105,69500000.0
2009-12-09 08:08:00,1.5105,1.51055,1.5105,1.5105,9600000.0
2009-12-09 08:09:00,1.5105,1.5105,1.5105,1.5105,1600000.0
2009-12-09 08:10:00,1.51055,1.51055,1.51045,1.5105,57600000.0
2009-12-09 08:11:00,1.51055,1.51055,1.5105,1.5105,3200000.0
2009-12-09 08:12:00,1.5105,1.51055,1.5105,1.51055,6400000.0
2009-12-09 08:13:00,1.5105,1.51055,1.5105,1.51055,6400000.0
2009-12-09 08:14:00,1.51055,1.51055,1.5105,1.51055,26100000.0
2009-12-09 08:15:00,1.51055,1.51065,1.5105,1.5105,81200000.0
2009-12-09 08:16:00,1.51055,1.51055,1.5104,1.5105,116200000.0
2009-12-09 08:17:00,1.5105,1.51055,1.5105,1.51055,92200000.0
2009-12-09 08:18:00,1.51055,1.51055,1.51055,1.51055,41600000.0
2009-12-09 08:19:00,1.51055,1.5106,1.51055,1.5106,40700000.0
2009-12-09 08:20:00,1.51055,1.51065,1.5105,1.51065,67900000.0
2009-12-09 08:21:00,1.51065,1.51065,1.5105,1.5105,76600000.0
2009-12-09 08:22:00,1.5105,1.51055,1.51045,1.5105,179500000.0
2009-12-09 08:23:00,1.5105,1.5106,1.51045,1.51055,100400000.0
2009-12-09 08:24:00,1.51045,1.5106,1.51045,1.5106,33900000.0
2009-12-09 08:25:00,1.51055,1.51055,1.51045,1.5105,24200000.0
2009-12-09 08:26:00,1.51045,1.51045,1.5104,1.5104,61000000.0
2009-12-09 08:27:00,1.5104,1.5105,1.5104,1.51045,296500000.0
2009-12-09 08:28:00,1.5105,1.5105,1.5104,1.51045,163200000.0
2009-12-09 08:29:00,1.51045,1.5105,1.51045,1.51045,183200000.0
2009-12-09 08:30:00,1.51045,1.51055,1.5104,1.51045,210900000.0
2009-12-09 08:31:00,1.51045,1.51045,1.51025,1.5103,333300000.0
2009-12-09 08:32:00,1.51035,1.5104,1.5103,1.51035,87100000.0
2009-12-09 08:33:00,1.51035,1.51045,1.5103,1.5104,179300000.0
2009-12-09 08:34:00,1.5104,1.5104,1.51035,1.51035,328900000.0
2009-12-09 08:35:00,1.5104,1.51045,1.51025,1.51035,246700000.0
2009-12-09 08:36:00,1.51035,1.5105,1.51035,1.51035,38800000.0
2009-12-09 08:37:00,1.51035,1.5105,1.5103,1.51045,319400000.0
2009-12-09 08:38:00,1.51045,1.5106,1.51045,1.51055,265900000.0
2009-12-09 08:39:00,1.51055,1.5106,1.51055,1.5106,176000000.0
2009-12-09 08:40:00,1.5106,1.51065,1.51055,1.51055,126600000.0
2009-12-09 08:41:00,1.51055,1.5106,1.51045,1.51055,207900000.0
2009-12-09 08:42:00,1.51055,1.51055,1.5105,1.5105,472800000.0
2009-12-09 08:43:00,1.5105,1.51065,1.5105,1.5105,389000000.0
2009-12-09 08:44:00,1.5105,1.5106,1.5105,1.51055,511600000.0
2009-12-09 08:45:00,1.51055,1.51055,1.5105,1.5105,281300000.0
2009-12-09 08:46:00,1.5105,1.5106,1.51045,1.5105,408500000.0
2009-12-09 08:47:00,1.51055,1.51055,1.5104,1.5105,331900000.0
2009-12-09 08:48:00,1.51045,1.5106,1.5104,1.51045,173900000.0
2009-12-09 08:49:00,1.5104,1.51055,1.5104,1.5105,187100000.0
2009-12-09 08:50:00,1.5105,1.51055,1.51045,1.51055,584700000.0
2009-12-09 08:51:00,1.51055,1.51065,1.51045,1.51045,149500000.0
2009-12-09 08:52:00,1.51045,1.51055,1.5104,1.51045,169000000.0
2009-12-09 08:53:00,1.51045,1.51055,1.5104,1.5105,283400000.0
2009-12-09 08:54:00,1.5105,1.5106,1.51045,1.51045,309000000.0
2009-12-09 08:55:00,1.5105,1.51055,1.5104,1.51055,195300000.0
2009-12-09 08:56:00,1.5105,1.51055,1.5103,1.51035,246000000.0
2009-12-09 08:57:00,1.51035,1.5105,1.51035,1.5105,327500000.0
2009-12-09 08:58:00,1.5105,1.5106,1.51035,1.5105,377900000.0
2009-12-09 08:59:00,1.5105,1.51055,1.51025,1.5105,448900002.0
2009-12-09 09:00:00,1.51045,1.51055,1.51035,1.5105,237100000.0
2009-12-09 09:01:00,1.5105,1.51065,1.51045,1.5106,292400000.0
2009-12-09 09:02:00,1.5106,1.5106,1.51035,1.51045,286600000.0
2009-12-09 09:03:00,1.5104,1.51045,1.5103,1.51035,345600000.0
2009-12-09 09:04:00,1.51035,1.51055,1.5103,1.51035,304700000.0
2009-12-09 09:05:00,1.5103,1.5104,1.51025,1.51025,419099999.0
2009-12-09 09:06:00,1.51025,1.5104,1.51025,1.51035,341100001.0
2009-12-09 09:07:00,1.51035,1.51045,1.5103,1.51035,339700000.0
2009-12-09 09:08:00,1.5104,1.5106,1.5104,1.5105,383200000.0
2009-12-09 09:09:00,1.5105,1.51065,1.5104,1.5105,226600001.0
2009-12-09 09:10:00,1.51045,1.51065,1.51045,1.51045,190500001.0
2009-12-09 09:11:00,1.5105,1.5105,1.51015,1.5102,290000000.0
2009-12-09 09:12:00,1.51025,1.51025,1.51015,1.5102,233900000.0
2009-12-09 09:13:00,1.51025,1.5106,1.5101,1.51055,246600000.0
2009-12-09 09:14:00,1.51055,1.51055,1.51035,1.51035,292500000.0
2009-12-09 09:15:00,1.51035,1.5105,1.51025,1.5103,223000000.0
2009-12-09 09:16:00,1.5103,1.5104,1.51025,1.51025,182200000.0
2009-12-09 09:17:00,1.5102,1.5105,1.51015,1.5103,331099999.0
2009-12-09 09:18:00,1.51025,1.51045,1.51015,1.5102,310500000.0
2009-12-09 09:19:00,1.5102,1.51025,1.5102,1.51025,131300000.0
2009-12-09 09:20:00,1.5102,1.51045,1.5102,1.5103,170900000.0
2009-12-09 09:21:00,1.5103,1.5104,1.51015,1.51025,150100000.0
2009-12-09 09:22:00,1.51025,1.5103,1.51015,1.51025,182500000.0
2009-12-09 09:23:00,1.51025,1.5103,1.51025,1.51025,243100000.0
2009-12-09 09:24:00,1.51025,1.51025,1.51015,1.5102,230400000.0
2009-12-09 09:25:00,1.5102,1.51035,1.51015,1.51025,304500000.0
2009-12-09 09:26:00,1.51025,1.51035,1.5102,1.51035,440300000.0
2009-12-09 09:27:00,1.5104,1.51045,1.5102,1.5103,204400000.0
2009-12-09 09:28:00,1.5103,1.51035,1.5102,1.51025,109800000.0
2009-12-09 09:29:00,1.51025,1.5103,1.51025,1.5103,172000000.0
2009-12-09 09:30:00,1.5103,1.5104,1.5103,1.51035,237900000.0
2009-12-09 09:31:00,1.51035,1.51035,1.5103,1.51035,449500000.0
2009-12-09 09:32:00,1.51035,1.51035,1.5103,1.51035,457100000.0
2009-12-09 09:33:00,1.5103,1.5104,1.5103,1.51035,184900000.0
2009-12-09 09:34:00,1.5103,1.5104,1.5103,1.5104,380600000.0
2009-12-09 09:35:00,1.5104,1.51055,1.5103,1.51045,865400001.0
2009-12-09 09:36:00,1.51045,1.5105,1.51035,1.51045,406700000.0
2009-12-09 09:37:00,1.5104,1.51055,1.51035,1.5104,396700000.0
2009-12-09 09:38:00,1.51045,1.51045,1.5103,1.5104,224800000.0
2009-12-09 09:39:00,1.5104,1.5105,1.5103,1.51045,453800000.0
2009-12-09 09:40:00,1.5104,1.51045,1.5103,1.51035,525100000.0
2009-12-09 09:41:00,1.51035,1.5105,1.51035,1.5104,401800000.0
2009-12-09 09:42:00,1.5104,1.5104,1.5103,1.5103,432100000.0
2009-12-09 09:43:00,1.5103,1.51035,1.5103,1.5103,240100000.0
2009-12-09 09:44:00,1.5103,1.5104,1.5103,1.51035,511600001.0
2009-12-09 09:45:00,1.51035,1.5104,1.5103,1.51035,306800000.0
2009-12-09 09:46:00,1.51045,1.51045,1.51025,1.5104,550100000.0
2009-12-09 09:47:00,1.5104,1.5105,1.5104,1.51045,401400000.0
2009-12-09 09:48:00,1.5105,1.5106,1.51045,1.5105,363100000.0
2009-12-09 09:49:00,1.5104,1.51045,1.5104,1.5104,408400000.0
2009-12-09 09:50:00,1.5104,1.5104,1.5103,1.51035,102500000.0
2009-12-09 09:51:00,1.51035,1.51035,1.5103,1.51035,76800000.0
2009-12-09 09:52:00,1.5103,1.5104,1.51025,1.51035,58400000.0
2009-12-09 09:53:00,1.51035,1.5104,1.5103,1.51035,231800002.0
2009-12-09 09:54:00,1.5103,1.5104,1.5103,1.51035,238600000.0
2009-12-09 09:55:00,1.51035,1.51045,1.5103,1.5103,447400000.0
2009-12-09 09:56:00,1.5103,1.5105,1.51025,1.51035,499100001.0
2009-12-09 09:57:00,1.51035,1.5104,1.51015,1.51035,334900000.0
2009-12-09 09:58:00,1.51035,1.5104,1.51025,1.51035,338200000.0
2009-12-09 09:59:00,1.51035,1.5104,1.51025,1.5103,230500000.0
2009-12-09 10:00:00,1.5103,1.5104,1.51025,1.5104,432400000.0
2009-12-09 10:01:00,1.51035,1.5105,1.51035,1.5105,614500000.0
2009-12-09 10:02:00,1.5105,1.5106,1.5104,1.5105,540000000.0
2009-12-09 10:03:00,1.51045,1.51055,1.51045,1.51045,315800000.0
2009-12-09 10:04:00,1.5105,1.51055,1.5103,1.5105,611700000.0
2009-12-09 10:05:00,1.5105,1.5105,1.5101,1.5101,466200000.0
2009-12-09 10:06:00,1.5101,1.5102,1.51,1.51005,461500000.0
2009-12-09 10:07:00,1.51005,1.5102,1.51,1.51005,369800000.0
2009-12-09 10:08:00,1.51005,1.5102,1.51005,1.5101,505000002.0
2009-12-09 10:09:00,1.5101,1.5102,1.51,1.51,734900003.0
2009-12-09 10:10:00,1.51005,1.51015,1.51,1.51005,358600000.0
2009-12-09 10:11:00,1.51005,1.51025,1.51,1.51025,213800000.0
2009-12-09 10:12:00,1.51025,1.5103,1.5102,1.51025,407300000.0
2009-12-09 10:13:00,1.51025,1.51035,1.5102,1.5103,581100000.0
2009-12-09 10:14:00,1.5103,1.5104,1.5103,1.51035,361300000.0
2009-12-09 10:15:00,1.51035,1.51055,1.51035,1.51045,133500000.0
2009-12-09 10:16:00,1.51045,1.5105,1.5104,1.51045,519500000.0
2009-12-09 10:17:00,1.51045,1.5106,1.5104,1.51045,387999999.0
2009-12-09 10:18:00,1.51045,1.51045,1.51045,1.51045,469800000.0
2009-12-09 10:19:00,1.51045,1.5105,1.51045,1.5105,206000000.0
2009-12-09 10:20:00,1.5105,1.5105,1.51045,1.5105,91299999.0
2009-12-09 10:21:00,1.5105,1.51055,1.5105,1.51055,153000000.0
2009-12-09 10:22:00,1.51055,1.5106,1.51045,1.51045,269100000.0
2009-12-09 10:23:00,1.51045,1.5105,1.5104,1.5104,508100000.0
2009-12-09 10:24:00,1.5104,1.5105,1.5104,1.5105,553900001.0
2009-12-09 10:25:00,1.5105,1.5106,1.5104,1.51055,564100000.0
2009-12-09 10:26:00,1.5106,1.5107,1.5105,1.5106,582400001.0
2009-12-09 10:27:00,1.5106,1.5107,1.51045,1.51055,540499999.0
2009-12-09 10:28:00,1.51055,1.5106,1.51045,1.5106,416100000.0
2009-12-09 10:29:00,1.5106,1.51065,1.5105,1.51055,416900002.0
2009-12-09 10:30:00,1.51055,1.5107,1.51055,1.51065,523700001.0
2009-12-09 10:31:00,1.51065,1.51075,1.5106,1.5106,292500000.0
2009-12-09 10:32:00,1.5106,1.51065,1.51055,1.51065,445600000.0
2009-12-09 10:33:00,1.51065,1.51075,1.5106,1.5106,364400000.0
2009-12-09 10:34:00,1.51065,1.51085,1.51065,1.5108,560099996.0
2009-12-09 10:35:00,1.5108,1.51095,1.5107,1.5108,709800002.0
2009-12-09 10:36:00,1.5108,1.5108,1.5106,1.51065,364900004.0
2009-12-09 10:37:00,1.51065,1.5107,1.51055,1.5106,519500000.0
2009-12-09 10:38:00,1.5106,1.5106,1.5105,1.51055,274300000.0
2009-12-09 10:39:00,1.5106,1.5106,1.5105,1.5106,397600000.0
2009-12-09 10:40:00,1.51065,1.51065,1.51045,1.51045,498700000.0
2009-12-09 10:41:00,1.5105,1.5106,1.51045,1.5106,462600000.0
2009-12-09 10:42:00,1.5106,1.5107,1.51055,1.5106,242800001.0
2009-12-09 10:43:00,1.5106,1.5106,1.5105,1.5105,361000002.0
2009-12-09 10:44:00,1.5105,1.51055,1.5105,1.51055,250700000.0
2009-12-09 10:45:00,1.51055,1.51055,1.51045,1.5105,327700001.0
2009-12-09 10:46:00,1.5105,1.5106,1.51045,1.5105,482800002.0
2009-12-09 10:47:00,1.5105,1.51075,1.51045,1.51065,733600001.0
2009-12-09 10:48:00,1.51065,1.51075,1.51055,1.5106,1235100006.0
2009-12-09 10:49:00,1.5107,1.5107,1.51045,1.51055,680300003.0
2009-12-09 10:50:00,1.51055,1.5106,1.51045,1.5105,407800000.0
2009-12-09 10:51:00,1.51055,1.5107,1.51045,1.51065,605900002.0
2009-12-09 10:52:00,1.5106,1.5106,1.51045,1.51055,786800001.0
2009-12-09 10:53:00,1.51055,1.5106,1.5104,1.5105,470800001.0
2009-12-09 10:54:00,1.5105,1.5105,1.51035,1.51045,361100000.0
2009-12-09 10:55:00,1.51045,1.5105,1.51045,1.51045,238300000.0
2009-12-09 10:56:00,1.51045,1.51045,1.5104,1.5104,355000000.0
2009-12-09 10:57:00,1.5104,1.51055,1.5104,1.5104,224100000.0
2009-12-09 10:58:00,1.5104,1.5105,1.51035,1.51045,338000000.0
2009-12-09 10:59:00,1.51045,1.51055,1.5104,1.51055,253600000.0
2009-12-09 11:00:00,1.5105,1.5105,1.51045,1.51045,165300001.0
2009-12-09 11:01:00,1.51045,1.5105,1.51045,1.51045,107600000.0
2009-12-09 11:02:00,1.51045,1.51045,1.51035,1.51045,271400001.0
2009-12-09 11:03:00,1.51045,1.51045,1.51035,1.51045,297100000.0
2009-12-09 11:04:00,1.51045,1.5105,1.5104,1.51045,230000000.0
2009-12-09 11:05:00,1.5104,1.51045,1.51035,1.5104,235400001.0
2009-12-09 11:06:00,1.5104,1.51045,1.51035,1.5104,287000000.0
2009-12-09 11:07:00,1.51045,1.51045,1.51035,1.5104,374299999.0
2009-12-09 11:08:00,1.5104,1.5104,1.51015,1.51015,311200000.0
2009-12-09 11:09:00,1.51015,1.51025,1.5101,1.5102,307000000.0
2009-12-09 11:10:00,1.51025,1.51035,1.5102,1.5102,661900001.0
2009-12-09 11:11:00,1.5102,1.51025,1.51015,1.5102,547400001.0
2009-12-09 11:12:00,1.5102,1.51025,1.51015,1.5102,402699999.0
2009-12-09 11:13:00,1.5102,1.51035,1.5102,1.5103,685200001.0
2009-12-09 11:14:00,1.5103,1.51035,1.5103,1.51035,434400000.0
2009-12-09 11:15:00,1.5103,1.51045,1.51025,1.5103,903399999.0
2009-12-09 11:16:00,1.5103,1.5105,1.51025,1.5105,675699999.0
2009-12-09 11:17:00,1.51045,1.5105,1.5103,1.51035,740000003.0
2009-12-09 11:18:00,1.51035,1.51045,1.51025,1.5104,622500005.0
2009-12-09 11:19:00,1.5104,1.5106,1.51035,1.51045,626400000.0
2009-12-09 11:20:00,1.5105,1.51085,1.51045,1.51075,888199998.0
2009-12-09 11:21:00,1.51075,1.5109,1.51065,1.5108,1224300003.0
2009-12-09 11:22:00,1.51075,1.5109,1.5105,1.5105,1034300002.0
2009-12-09 11:23:00,1.5105,1.51055,1.51035,1.51055,428200000.0
2009-12-09 11:24:00,1.5105,1.5106,1.5105,1.51055,487200001.0
2009-12-09 11:25:00,1.51055,1.51065,1.51055,1.5106,356800000.0
2009-12-09 11:26:00,1.5106,1.51065,1.5106,1.5106,517700000.0
2009-12-09 11:27:00,1.5106,1.51065,1.5106,1.5106,478800000.0
2009-12-09 11:28:00,1.5106,1.5106,1.51055,1.51055,391700000.0
2009-12-09 11:29:00,1.51055,1.51055,1.5104,1.5104,505200001.0
2009-12-09 11:30:00,1.5104,1.5104,1.5103,1.51035,278800000.0
2009-12-09 11:31:00,1.5103,1.51045,1.5103,1.51035,463600003.0
2009-12-09 11:32:00,1.51035,1.51045,1.51035,1.51035,470100001.0
2009-12-09 11:33:00,1.5103,1.51045,1.5103,1.51045,404100000.0
2009-12-09 11:34:00,1.51045,1.51055,1.5104,1.51045,460600000.0
2009-12-09 11:35:00,1.51045,1.5105,1.51045,1.5105,394000000.0
2009-12-09 11:36:00,1.5105,1.5106,1.5105,1.5105,770200004.0
2009-12-09 11:37:00,1.5105,1.5106,1.51045,1.51045,781900002.0
2009-12-09 11:38:00,1.51045,1.5105,1.5104,1.5104,402400004.0
2009-12-09 11:39:00,1.5104,1.5105,1.51035,1.51045,758099999.0
2009-12-09 11:40:00,1.51045,1.5106,1.51045,1.5105,483700001.0
2009-12-09 11:41:00,1.5105,1.5105,1.5104,1.51045,497200001.0
2009-12-09 11:42:00,1.51045,1.5105,1.5104,1.51045,412700001.0
2009-12-09 11:43:00,1.51045,1.5105,1.5104,1.51045,324600000.0
2009-12-09 11:44:00,1.5104,1.51045,1.5104,1.5104,214000000.0
2009-12-09 11:45:00,1.51045,1.51045,1.5104,1.51045,117900000.0
2009-12-09 11:46:00,1.51045,1.51045,1.5104,1.5104,33700000.0
2009-12-09 11:47:00,1.5104,1.51045,1.5104,1.5104,392200000.0
2009-12-09 11:48:00,1.5104,1.51045,1.5104,1.51045,232600000.0
2009-12-09 11:49:00,1.51045,1.51045,1.5104,1.51045,824100000.0
2009-12-09 11:50:00,1.51045,1.5106,1.5104,1.5106,629500000.0
2009-12-09 11:51:00,1.5106,1.5106,1.51055,1.51055,282100000.0
2009-12-09 11:52:00,1.51055,1.5106,1.51055,1.5106,329800000.0
2009-12-09 11:53:00,1.5106,1.5106,1.51045,1.5105,627300001.0
2009-12-09 11:54:00,1.51045,1.5106,1.51045,1.5106,381600000.0
2009-12-09 11:55:00,1.5106,1.51065,1.5106,1.5106,361900000.0
2009-12-09 11:56:00,1.5106,1.51075,1.5105,1.51055,421500002.0
2009-12-09 11:57:00,1.5105,1.5106,1.5105,1.5106,310500000.0
2009-12-09 11:58:00,1.5106,1.51065,1.51055,1.5106,326900000.0
2009-12-09 11:59:00,1.5106,1.51065,1.5105,1.5105,517300000.0
2009-12-09 12:00:00,1.51055,1.5106,1.5104,1.51045,1157400000.0
2009-12-09 12:01:00,1.51045,1.5105,1.51035,1.51045,487700000.0
2009-12-09 12:02:00,1.51045,1.51045,1.51045,1.51045,341600000.0
2009-12-09 12:03:00,1.51045,1.5105,1.5104,1.5104,600600001.0
2009-12-09 12:04:00,1.51045,1.5105,1.5104,1.51045,383099999.0
2009-12-09 12:05:00,1.51045,1.5105,1.5104,1.51045,261400000.0
2009-12-09 12:06:00,1.51045,1.5106,1.51045,1.5106,393900000.0
2009-12-09 12:07:00,1.5106,1.51065,1.51045,1.5106,678600000.0
2009-12-09 12:08:00,1.5106,1.5108,1.5105,1.51065,613100000.0
2009-12-09 12:09:00,1.51065,1.51075,1.51055,1.51065,332300000.0
2009-12-09 12:10:00,1.51065,1.51065,1.51055,1.51055,313600000.0
2009-12-09 12:11:00,1.5106,1.5106,1.51055,1.5106,282800001.0
2009-12-09 12:12:00,1.5106,1.51065,1.51055,1.5106,368299999.0
2009-12-09 12:13:00,1.5106,1.51065,1.51055,1.51065,481300001.0
2009-12-09 12:14:00,1.5106,1.51085,1.5106,1.51065,567299998.0
2009-12-09 12:15:00,1.5107,1.51085,1.5106,1.51075,555100000.0
2009-12-09 12:16:00,1.51075,1.51085,1.51065,1.51065,944500001.0
2009-12-09 12:17:00,1.5107,1.51085,1.51065,1.5107,558400002.0
2009-12-09 12:18:00,1.51065,1.51085,1.51065,1.5107,678999996.0
2009-12-09 12:19:00,1.5107,1.5108,1.51065,1.51075,346899999.0
2009-12-09 12:20:00,1.51075,1.51075,1.51065,1.51075,108700000.0
2009-12-09 12:21:00,1.51075,1.5108,1.51065,1.5107,347900000.0
2009-12-09 12:22:00,1.5107,1.51075,1.51065,1.5107,538699999.0
2009-12-09 12:23:00,1.5107,1.51075,1.51065,1.5107,521200000.0
2009-12-09 12:24:00,1.5107,1.51075,1.5107,1.51075,176600000.0
2009-12-09 12:25:00,1.51075,1.51085,1.5107,1.51075,599899998.0
2009-12-09 12:26:00,1.51075,1.51085,1.5107,1.51075,284899996.0
2009-12-09 12:27:00,1.51075,1.5108,1.51065,1.5107,355000001.0
2009-12-09 12:28:00,1.5107,1.51075,1.51065,1.5107,260000002.0
2009-12-09 12:29:00,1.5107,1.51075,1.51065,1.5107,183000000.0
2009-12-09 12:30:00,1.51075,1.5108,1.51065,1.51065,418799998.0
2009-12-09 12:31:00,1.5107,1.51085,1.51065,1.51065,644200005.0
2009-12-09 12:32:00,1.51065,1.51075,1.51065,1.5107,338300000.0
2009-12-09 12:33:00,1.5107,1.51075,1.51065,1.5107,114900000.0
2009-12-09 12:34:00,1.5107,1.5107,1.5105,1.51055,263000000.0
2009-12-09 12:35:00,1.51055,1.51065,1.5105,1.51055,262800000.0
2009-12-09 12:36:00,1.51055,1.51065,1.5105,1.51055,327300000.0
2009-12-09 12:37:00,1.5105,1.5107,1.5105,1.5107,702700001.0
2009-12-09 12:38:00,1.5106,1.5107,1.5105,1.51055,189100000.0
2009-12-09 12:39:00,1.51055,1.5106,1.51045,1.5105,241200000.0
2009-12-09 12:40:00,1.5105,1.5106,1.5105,1.51055,288600000.0
2009-12-09 12:41:00,1.51055,1.51055,1.51045,1.51045,582800000.0
2009-12-09 12:42:00,1.51045,1.5105,1.5104,1.51045,380900000.0
2009-12-09 12:43:00,1.51045,1.5105,1.51035,1.51045,469500002.0
2009-12-09 12:44:00,1.51045,1.5106,1.51045,1.5105,389400000.0
2009-12-09 12:45:00,1.5105,1.51055,1.5104,1.51055,321700001.0
2009-12-09 12:46:00,1.51055,1.5107,1.5105,1.51065,406100000.0
2009-12-09 12:47:00,1.5107,1.51075,1.5106,1.5106,197900001.0
2009-12-09 12:48:00,1.5107,1.51075,1.51055,1.51065,439700003.0
2009-12-09 12:49:00,1.51065,1.51065,1.5105,1.51055,331300000.0
2009-12-09 12:50:00,1.51055,1.51075,1.5105,1.5106,648500000.0
2009-12-09 12:51:00,1.5106,1.5107,1.51055,1.5106,261600000.0
2009-12-09 12:52:00,1.5106,1.51075,1.51055,1.5107,376900001.0
2009-12-09 12:53:00,1.51065,1.5107,1.5106,1.5106,122000000.0
2009-12-09 12:54:00,1.5106,1.51075,1.51055,1.51055,443700004.0
2009-12-09 12:55:00,1.51055,1.51065,1.51055,1.5106,391600000.0
2009-12-09 12:56:00,1.5106,1.51065,1.5106,1.5106,220300000.0
2009-12-09 12:57:00,1.5106,1.5106,1.5105,1.51055,311700000.0
2009-12-09 12:58:00,1.51055,1.5106,1.51055,1.5106,365100001.0
2009-12-09 12:59:00,1.5106,1.5106,1.51055,1.51055,262200002.0
2009-12-09 13:00:00,1.51055,1.5106,1.51055,1.51055,383200000.0
2009-12-09 13:01:00,1.51055,1.5106,1.51045,1.5105,329099999.0
2009-12-09 13:02:00,1.5105,1.5106,1.51045,1.51055,233100000.0
2009-12-09 13:03:00,1.51055,1.51055,1.5105,1.5105,225700002.0
2009-12-09 13:04:00,1.5105,1.5106,1.5105,1.51055,367200000.0
2009-12-09 13:05:00,1.5106,1.5106,1.5105,1.51055,284900000.0
2009-12-09 13:06:00,1.51055,1.51065,1.51055,1.51055,302800000.0
2009-12-09 13:07:00,1.51055,1.5106,1.51045,1.51055,290199999.0
2009-12-09 13:08:00,1.51055,1.5106,1.51055,1.5106,149100000.0
2009-12-09 13:09:00,1.5106,1.5107,1.5106,1.51065,98800000.0
2009-12-09 13:10:00,1.5106,1.5107,1.5106,1.5107,51400000.0
2009-12-09 13:11:00,1.51065,1.51075,1.51065,1.51065,128900000.0
2009-12-09 13:12:00,1.51065,1.51075,1.5106,1.5107,238300000.0
2009-12-09 13:13:00,1.51065,1.5107,1.51065,1.51065,162200000.0
2009-12-09 13:14:00,1.51065,1.5107,1.51065,1.51065,209900000.0
2009-12-09 13:15:00,1.51065,1.5107,1.51065,1.5107,284500000.0
2009-12-09 13:16:00,1.51065,1.5107,1.51065,1.5107,367000000.0
2009-12-09 13:17:00,1.51065,1.51075,1.5106,1.51065,445799998.0
2009-12-09 13:18:00,1.51065,1.51075,1.5106,1.51065,430800002.0
2009-12-09 13:19:00,1.5107,1.5107,1.51065,1.51065,552900000.0
2009-12-09 13:20:00,1.5107,1.51075,1.5106,1.51065,413600002.0
2009-12-09 13:21:00,1.51065,1.51075,1.51065,1.5107,353800000.0
2009-12-09 13:22:00,1.5107,1.51075,1.5106,1.5107,246400001.0
2009-12-09 13:23:00,1.5107,1.51075,1.51065,1.5107,400400000.0
2009-12-09 13:24:00,1.51065,1.5107,1.51065,1.51065,187400000.0
2009-12-09 13:25:00,1.5107,1.51075,1.51065,1.51065,325200000.0
2009-12-09 13:26:00,1.51065,1.5107,1.51055,1.5107,391500000.0
2009-12-09 13:27:00,1.5107,1.5107,1.51065,1.5107,82900000.0
2009-12-09 13:28:00,1.5107,1.5107,1.51065,1.51065,135800000.0
2009-12-09 13:29:00,1.5107,1.51075,1.51065,1.5107,470700010.0
2009-12-09 13:30:00,1.51075,1.51075,1.5106,1.5107,204300000.0
2009-12-09 13:31:00,1.5107,1.51075,1.51065,1.51065,160300000.0
2009-12-09 13:32:00,1.51065,1.51065,1.51065,1.51065,95000000.0
2009-12-09 13:33:00,1.51065,1.5107,1.5106,1.5106,68100000.0
2009-12-09 13:34:00,1.5106,1.51065,1.51055,1.5106,205900000.0
2009-12-09 13:35:00,1.5106,1.51065,1.51055,1.5106,263800000.0
2009-12-09 13:36:00,1.5106,1.51075,1.5106,1.51065,166600000.0
2009-12-09 13:37:00,1.5107,1.5107,1.5106,1.5106,329800000.0
2009-12-09 13:38:00,1.5106,1.5107,1.5106,1.51065,105500000.0
2009-12-09 13:39:00,1.5106,1.5107,1.5106,1.5107,158600000.0
2009-12-09 13:40:00,1.5107,1.51075,1.5106,1.5106,93200000.0
2009-12-09 13:41:00,1.5106,1.5106,1.51055,1.5106,113000000.0
2009-12-09 13:42:00,1.5106,1.51075,1.5106,1.51075,115300000.0
2009-12-09 13:43:00,1.51065,1.51075,1.51065,1.51065,191900000.0
2009-12-09 13:44:00,1.51065,1.5107,1.5106,1.5106,41100000.0
2009-12-09 13:45:00,1.51065,1.51075,1.51065,1.51075,53700000.0
2009-12-09 13:46:00,1.51075,1.51075,1.5106,1.5106,287800000.0
2009-12-09 13:47:00,1.5106,1.5107,1.5106,1.5107,327200000.0
2009-12-09 13:48:00,1.51075,1.51075,1.5106,1.51065,512800000.0
2009-12-09 13:49:00,1.5107,1.5107,1.5106,1.5106,296500000.0
2009-12-09 13:50:00,1.5106,1.5106,1.51055,1.51055,280200000.0
2009-12-09 13:51:00,1.51055,1.5106,1.51055,1.51055,234100000.0
2009-12-09 13:52:00,1.5106,1.5106,1.5105,1.5106,206900000.0
2009-12-09 13:53:00,1.51055,1.5106,1.51055,1.5106,228100000.0
2009-12-09 13:54:00,1.5106,1.51065,1.51055,1.5106,117600000.0
2009-12-09 13:55:00,1.5106,1.5106,1.5105,1.5105,219600000.0
2009-12-09 13:56:00,1.5105,1.5106,1.5105,1.5105,154700001.0
2009-12-09 13:57:00,1.5106,1.5106,1.5105,1.51055,207899999.0
2009-12-09 13:58:00,1.51055,1.51065,1.51055,1.5106,267300000.0
2009-12-09 13:59:00,1.5106,1.5107,1.5106,1.51065,215400000.0
2009-12-09 14:00:00,1.51065,1.5107,1.51065,1.5107,155200000.0
2009-12-09 14:01:00,1.51065,1.5107,1.51065,1.5107,84800000.0
2009-12-09 14:02:00,1.5107,1.5107,1.51065,1.5107,345900000.0
2009-12-09 14:03:00,1.5107,1.5107,1.51055,1.5107,283800000.0
2009-12-09 14:04:00,1.5107,1.5107,1.51065,1.5107,110700000.0
2009-12-09 14:05:00,1.5107,1.5107,1.5107,1.5107,73600000.0
2009-12-09 14:06:00,1.5107,1.5107,1.51065,1.5107,43400000.0
2009-12-09 14:07:00,1.5107,1.51075,1.51065,1.51065,73500000.0
2009-12-09 14:08:00,1.51065,1.51065,1.5106,1.51065,164300000.0
2009-12-09 14:09:00,1.51065,1.5107,1.51055,1.51055,423000001.0
2009-12-09 14:10:00,1.51055,1.5107,1.5105,1.5106,305399998.0
2009-12-09 14:11:00,1.51065,1.5107,1.5106,1.5107,282200000.0
2009-12-09 14:12:00,1.5107,1.51075,1.5106,1.5107,346000001.0
2009-12-09 14:13:00,1.5107,1.5107,1.5107,1.5107,49800000.0
2009-12-09 14:14:00,1.5107,1.5107,1.51065,1.5107,262000000.0
2009-12-09 14:15:00,1.5107,1.51075,1.51065,1.5107,233200000.0
2009-12-09 14:16:00,1.5107,1.51075,1.51065,1.51075,164700000.0
2009-12-09 14:17:00,1.51075,1.5108,1.51065,1.51075,411100000.0
2009-12-09 14:18:00,1.5107,1.51075,1.5106,1.5107,583100000.0
2009-12-09 14:19:00,1.5107,1.5108,1.51065,1.5107,513900000.0
2009-12-09 14:20:00,1.5107,1.51075,1.51065,1.5107,167300000.0
2009-12-09 14:21:00,1.5107,1.5107,1.51065,1.5107,138900000.0
2009-12-09 14:22:00,1.51065,1.5108,1.5106,1.51075,351100000.0
2009-12-09 14:23:00,1.5108,1.51085,1.51065,1.5107,285800000.0
2009-12-09 14:24:00,1.51075,1.5108,1.51065,1.5107,460400001.0
2009-12-09 14:25:00,1.5107,1.51085,1.51065,1.51075,371100000.0
2009-12-09 14:26:00,1.5108,1.5108,1.5107,1.5107,211900000.0
2009-12-09 14:27:00,1.5107,1.51075,1.5107,1.5107,170000000.0
2009-12-09 14:28:00,1.5107,1.51075,1.51065,1.51065,180200001.0
2009-12-09 14:29:00,1.5107,1.5107,1.5106,1.5106,339300000.0
2009-12-09 14:30:00,1.5106,1.5107,1.51055,1.5106,588399998.0
2009-12-09 14:31:00,1.5106,1.5107,1.5106,1.51065,292900000.0
2009-12-09 14:32:00,1.5106,1.51065,1.5106,1.5106,216300000.0
2009-12-09 14:33:00,1.5106,1.51075,1.51055,1.5107,189300001.0
2009-12-09 14:34:00,1.5107,1.51075,1.51055,1.5106,280100000.0
2009-12-09 14:35:00,1.5106,1.5107,1.5106,1.5107,140900000.0
2009-12-09 14:36:00,1.51065,1.5107,1.5106,1.51065,337400000.0
2009-12-09 14:37:00,1.51065,1.51075,1.51065,1.51065,576000007.0
2009-12-09 14:38:00,1.51075,1.51075,1.51065,1.5107,309400003.0
2009-12-09 14:39:00,1.5107,1.5107,1.5106,1.51065,412700000.0
2009-12-09 14:40:00,1.51065,1.5107,1.5106,1.5107,138900000.0
2009-12-09 14:41:00,1.51065,1.5107,1.51065,1.51065,214400000.0
2009-12-09 14:42:00,1.51065,1.5107,1.51065,1.5107,190700000.0
2009-12-09 14:43:00,1.5107,1.5108,1.5107,1.5108,564400000.0
2009-12-09 14:44:00,1.5108,1.5108,1.51065,1.5107,336600000.0
2009-12-09 14:45:00,1.5107,1.5108,1.51065,1.51065,291300000.0
2009-12-09 14:46:00,1.5107,1.5108,1.5107,1.5107,405399999.0
2009-12-09 14:47:00,1.51075,1.51075,1.5106,1.5107,177700000.0
2009-12-09 14:48:00,1.5107,1.51075,1.5106,1.5107,292900000.0
2009-12-09 14:49:00,1.51065,1.51065,1.5106,1.5106,704800000.0
2009-12-09 14:50:00,1.5106,1.5108,1.51055,1.5108,568500000.0
2009-12-09 14:51:00,1.5108,1.51085,1.5107,1.5108,600200001.0
2009-12-09 14:52:00,1.5107,1.5108,1.51065,1.51075,552100000.0
2009-12-09 14:53:00,1.5107,1.51085,1.51065,1.5108,516900001.0
2009-12-09 14:54:00,1.5108,1.51085,1.5107,1.51085,458000000.0
2009-12-09 14:55:00,1.5108,1.51085,1.5107,1.5108,303699996.0
2009-12-09 14:56:00,1.5108,1.51085,1.5107,1.5107,472599998.0
2009-12-09 14:57:00,1.5107,1.5108,1.5107,1.51075,466400000.0
2009-12-09 14:58:00,1.51075,1.51105,1.51075,1.511,385000000.0
2009-12-09 14:59:00,1.511,1.5111,1.5109,1.5111,505700000.0
2009-12-09 15:00:00,1.5111,1.51125,1.51105,1.51105,538100000.0
2009-12-09 15:01:00,1.51105,1.5112,1.51095,1.5111,635800000.0
2009-12-09 15:02:00,1.5111,1.51115,1.51095,1.51105,609600001.0
2009-12-09 15:03:00,1.51105,1.51115,1.511,1.51105,334700000.0
2009-12-09 15:04:00,1.51105,1.5112,1.5109,1.51095,570200000.0
2009-12-09 15:05:00,1.51095,1.5112,1.51095,1.5111,647900000.0
2009-12-09 15:06:00,1.5111,1.51115,1.51105,1.51105,564000002.0
2009-12-09 15:07:00,1.51105,1.51105,1.51075,1.51085,684500002.0
2009-12-09 15:08:00,1.51085,1.5109,1.5108,1.5109,851800000.0
2009-12-09 15:09:00,1.5109,1.5111,1.51085,1.51105,698400001.0
2009-12-09 15:10:00,1.51105,1.51115,1.511,1.511,451500000.0
2009-12-09 15:11:00,1.51105,1.51135,1.511,1.51125,682000000.0
2009-12-09 15:12:00,1.51125,1.51135,1.5109,1.511,758500000.0
2009-12-09 15:13:00,1.511,1.5113,1.51095,1.5112,621799996.0
2009-12-09 15:14:00,1.5112,1.5113,1.5111,1.51125,656999999.0
2009-12-09 15:15:00,1.51115,1.51125,1.51105,1.51115,651200000.0
2009-12-09 15:16:00,1.51115,1.5113,1.51115,1.5112,336900000.0
2009-12-09 15:17:00,1.51115,1.51125,1.51105,1.51115,413900000.0
2009-12-09 15:18:00,1.5112,1.51125,1.51115,1.51115,730900000.0
2009-12-09 15:19:00,1.5112,1.51135,1.5112,1.5113,387800000.0
2009-12-09 15:20:00,1.51135,1.51135,1.5112,1.51125,262600000.0
2009-12-09 15:21:00,1.51125,1.5114,1.51125,1.51135,219600000.0
2009-12-09 15:22:00,1.51135,1.51145,1.5113,1.51135,515700000.0
2009-12-09 15:23:00,1.51135,1.51145,1.5113,1.5113,465500001.0
2009-12-09 15:24:00,1.51135,1.51145,1.5113,1.5114,522799999.0
2009-12-09 15:25:00,1.51145,1.5115,1.51135,1.5114,292499999.0
2009-12-09 15:26:00,1.5114,1.51145,1.51135,1.5114,251100000.0
2009-12-09 15:27:00,1.5114,1.5114,1.5113,1.5114,93000000.0
2009-12-09 15:28:00,1.5113,1.51135,1.51125,1.5113,358100000.0
2009-12-09 15:29:00,1.5113,1.51135,1.5112,1.51125,386400001.0
2009-12-09 15:30:00,1.5113,1.51145,1.51125,1.51135,225600000.0
2009-12-09 15:31:00,1.51135,1.5114,1.51125,1.51135,271900000.0
2009-12-09 15:32:00,1.51135,1.5114,1.51125,1.5113,262500001.0
2009-12-09 15:33:00,1.5113,1.51135,1.5113,1.5113,267800000.0
2009-12-09 15:34:00,1.51135,1.5114,1.51125,1.5113,320700000.0
2009-12-09 15:35:00,1.5113,1.51135,1.51125,1.51135,267800001.0
2009-12-09 15:36:00,1.51135,1.5114,1.51125,1.51135,134800000.0
2009-12-09 15:37:00,1.51135,1.5114,1.51125,1.5113,299499999.0
2009-12-09 15:38:00,1.5113,1.51135,1.5112,1.5113,532900001.0
2009-12-09 15:39:00,1.5113,1.5113,1.51115,1.5113,944200000.0
2009-12-09 15:40:00,1.51125,1.5113,1.5111,1.5112,562300000.0
2009-12-09 15:41:00,1.51115,1.51125,1.51115,1.51115,393200000.0
2009-12-09 15:42:00,1.5112,1.5112,1.51115,1.5112,134500000.0
2009-12-09 15:43:00,1.5112,1.51125,1.51115,1.51125,320100000.0
2009-12-09 15:44:00,1.5112,1.51125,1.5111,1.51115,387499999.0
2009-12-09 15:45:00,1.51115,1.51125,1.51115,1.5112,444200000.0
2009-12-09 15:46:00,1.5112,1.51125,1.51115,1.51115,589999998.0
2009-12-09 15:47:00,1.51115,1.51125,1.5111,1.51115,561500002.0
2009-12-09 15:48:00,1.5111,1.51125,1.5111,1.5112,505100000.0
2009-12-09 15:49:00,1.5112,1.51125,1.51115,1.51115,484099998.0
2009-12-09 15:50:00,1.5112,1.51125,1.51115,1.5112,528700002.0
2009-12-09 15:51:00,1.5112,1.51125,1.51115,1.5112,507400000.0
2009-12-09 15:52:00,1.5112,1.51135,1.5112,1.51125,599800000.0
2009-12-09 15:53:00,1.51125,1.5113,1.5112,1.51125,692500000.0
2009-12-09 15:54:00,1.5113,1.5113,1.5112,1.5112,407200000.0
2009-12-09 15:55:00,1.5112,1.5113,1.5112,1.5112,410700000.0
2009-12-09 15:56:00,1.51125,1.5113,1.5112,1.5112,404300001.0
2009-12-09 15:57:00,1.5112,1.51125,1.51115,1.51125,208600000.0
2009-12-09 15:58:00,1.51125,1.5113,1.51115,1.51115,804199999.0
2009-12-09 15:59:00,1.5112,1.51125,1.51105,1.5112,1065900000.0
2009-12-09 16:00:00,1.51115,1.5113,1.51105,1.51115,886100003.0
2009-12-09 16:01:00,1.51115,1.51125,1.51105,1.51125,754200000.0
2009-12-09 16:02:00,1.51115,1.5112,1.5111,1.5112,890900000.0
2009-12-09 16:03:00,1.5112,1.51125,1.5111,1.5111,700300001.0
2009-12-09 16:04:00,1.5111,1.5112,1.511,1.51105,824800000.0
2009-12-09 16:05:00,1.51105,1.5111,1.511,1.51105,426099999.0
2009-12-09 16:06:00,1.51105,1.5111,1.51105,1.51105,245300000.0
2009-12-09 16:07:00,1.51105,1.5112,1.51105,1.51115,408500000.0
2009-12-09 16:08:00,1.51115,1.51125,1.511,1.511,706400000.0
2009-12-09 16:09:00,1.511,1.5111,1.51095,1.511,425100000.0
2009-12-09 16:10:00,1.511,1.51105,1.5107,1.51075,591900000.0
2009-12-09 16:11:00,1.51075,1.51095,1.5106,1.51095,461900000.0
2009-12-09 16:12:00,1.51095,1.511,1.51085,1.51095,542300000.0
2009-12-09 16:13:00,1.51095,1.511,1.51085,1.51095,911499998.0
2009-12-09 16:14:00,1.51095,1.511,1.51085,1.51095,568300000.0
2009-12-09 16:15:00,1.51095,1.51095,1.5109,1.51095,182800000.0
2009-12-09 16:16:00,1.51095,1.511,1.51085,1.5109,281300001.0
2009-12-09 16:17:00,1.51095,1.51095,1.51085,1.51085,552400000.0
2009-12-09 16:18:00,1.51085,1.511,1.51085,1.511,719800000.0
2009-12-09 16:19:00,1.511,1.51105,1.51095,1.511,452800000.0
2009-12-09 16:20:00,1.511,1.51105,1.511,1.51105,427300000.0
2009-12-09 16:21:00,1.51105,1.51105,1.51095,1.511,473800000.0
2009-12-09 16:22:00,1.511,1.51105,1.51095,1.51105,356000000.0
2009-12-09 16:23:00,1.51105,1.51115,1.51095,1.511,372400000.0
2009-12-09 16:24:00,1.51095,1.511,1.5109,1.51095,547100000.0
2009-12-09 16:25:00,1.51095,1.51105,1.5109,1.511,512300001.0
2009-12-09 16:26:00,1.511,1.51105,1.51095,1.51105,456400000.0
2009-12-09 16:27:00,1.51105,1.51105,1.511,1.511,547100000.0
2009-12-09 16:28:00,1.51105,1.51105,1.51095,1.511,438900000.0
2009-12-09 16:29:00,1.51105,1.5111,1.511,1.5111,373800000.0
2009-12-09 16:30:00,1.5111,1.5111,1.511,1.511,403300000.0
2009-12-09 16:31:00,1.511,1.51105,1.51095,1.511,537499999.0
2009-12-09 16:32:00,1.51095,1.51105,1.5109,1.51095,593999998.0
2009-12-09 16:33:00,1.51095,1.51095,1.51085,1.51085,165400000.0
2009-12-09 16:34:00,1.51085,1.51085,1.5108,1.51085,29400000.0
2009-12-09 16:35:00,1.51085,1.5109,1.51085,1.51085,89100000.0
2009-12-09 16:36:00,1.51085,1.5109,1.51075,1.5108,552500000.0
2009-12-09 16:37:00,1.5108,1.5109,1.51075,1.51085,648400000.0
2009-12-09 16:38:00,1.51085,1.5109,1.5108,1.51085,723599999.0
2009-12-09 16:39:00,1.51085,1.51095,1.5108,1.51095,320200000.0
2009-12-09 16:40:00,1.51095,1.51095,1.5108,1.5108,277800000.0
2009-12-09 16:41:00,1.5108,1.5109,1.5108,1.51085,612400001.0
2009-12-09 16:42:00,1.51085,1.5109,1.5108,1.5108,458100000.0
2009-12-09 16:43:00,1.5108,1.5108,1.51075,1.51075,526100000.0
2009-12-09 16:44:00,1.51075,1.51075,1.51075,1.51075,683000000.0
2009-12-09 16:45:00,1.51075,1.51075,1.5107,1.51075,451299999.0
2009-12-09 16:46:00,1.51075,1.51075,1.5107,1.51075,512900000.0
2009-12-09 16:47:00,1.51075,1.5108,1.5107,1.51075,547300001.0
2009-12-09 16:48:00,1.51075,1.51075,1.5107,1.51075,400300000.0
2009-12-09 16:49:00,1.51075,1.5108,1.5107,1.51075,427900000.0
2009-12-09 16:50:00,1.51075,1.5109,1.5107,1.51085,758300000.0
2009-12-09 16:51:00,1.51085,1.511,1.5108,1.511,550699999.0
2009-12-09 16:52:00,1.51095,1.51115,1.5109,1.5111,456600000.0
2009-12-09 16:53:00,1.5111,1.51115,1.511,1.51105,281900000.0
2009-12-09 16:54:00,1.5111,1.5112,1.51105,1.51115,537500001.0
2009-12-09 16:55:00,1.51115,1.5113,1.5111,1.51125,457700000.0
2009-12-09 16:56:00,1.51125,1.5113,1.5111,1.5112,554700001.0
2009-12-09 16:57:00,1.5112,1.51125,1.5111,1.5111,392500000.0
2009-12-09 16:58:00,1.5111,1.5111,1.51105,1.51105,222800000.0
2009-12-09 16:59:00,1.51105,1.5112,1.51105,1.51115,207800000.0
2009-12-09 17:00:00,1.51115,1.5112,1.51105,1.51115,322000000.0
2009-12-09 17:01:00,1.51115,1.51125,1.5111,1.51115,628600000.0
2009-12-09 17:02:00,1.51125,1.51125,1.5111,1.51115,499200001.0
2009-12-09 17:03:00,1.51115,1.5113,1.51115,1.5112,640799999.0
2009-12-09 17:04:00,1.5112,1.51125,1.5112,1.5112,529500000.0
2009-12-09 17:05:00,1.5112,1.51125,1.5111,1.5111,585100000.0
2009-12-09 17:06:00,1.5111,1.51115,1.51105,1.51115,580699998.0
2009-12-09 17:07:00,1.51115,1.51115,1.5111,1.51115,101300000.0
2009-12-09 17:08:00,1.51115,1.51125,1.51115,1.51125,540100000.0
2009-12-09 17:09:00,1.51125,1.51145,1.5112,1.5114,670399999.0
2009-12-09 17:10:00,1.5114,1.51145,1.51135,1.51135,584100000.0
2009-12-09 17:11:00,1.51135,1.5115,1.5113,1.51135,465100001.0
2009-12-09 17:12:00,1.51135,1.51145,1.5113,1.5113,592700008.0
2009-12-09 17:13:00,1.5113,1.5114,1.51125,1.5113,497500001.0
2009-12-09 17:14:00,1.5113,1.5114,1.51125,1.51135,683700000.0
2009-12-09 17:15:00,1.51135,1.5114,1.5113,1.5113,560200000.0
2009-12-09 17:16:00,1.5113,1.5114,1.5112,1.5112,435500000.0
2009-12-09 17:17:00,1.5112,1.51135,1.51115,1.5113,475000001.0
2009-12-09 17:18:00,1.5113,1.51135,1.51125,1.5113,314700000.0
2009-12-09 17:19:00,1.5113,1.51135,1.5112,1.5112,188500001.0
2009-12-09 17:20:00,1.5112,1.51125,1.51115,1.5112,241900000.0
2009-12-09 17:21:00,1.5112,1.5112,1.51115,1.5112,379800000.0
2009-12-09 17:22:00,1.51115,1.51125,1.51115,1.5112,562099998.0
2009-12-09 17:23:00,1.5112,1.51135,1.51115,1.5112,526600002.0
2009-12-09 17:24:00,1.5112,1.51125,1.51115,1.5112,688099991.0
2009-12-09 17:25:00,1.51125,1.51125,1.51115,1.51115,663300001.0
2009-12-09 17:26:00,1.51115,1.51135,1.51115,1.5113,415800003.0
2009-12-09 17:27:00,1.5113,1.51135,1.51125,1.5113,307900001.0
2009-12-09 17:28:00,1.5113,1.5113,1.5113,1.5113,214700000.0
2009-12-09 17:29:00,1.5113,1.5113,1.51125,1.5113,199500000.0
2009-12-09 17:30:00,1.5113,1.5113,1.5112,1.5113,573400000.0
2009-12-09 17:31:00,1.5112,1.5113,1.51115,1.51125,654600000.0
2009-12-09 17:32:00,1.51125,1.5113,1.51125,1.5113,711500000.0
2009-12-09 17:33:00,1.51125,1.5113,1.51115,1.5112,671400001.0
2009-12-09 17:34:00,1.5112,1.5113,1.5112,1.51125,376799999.0
2009-12-09 17:35:00,1.51125,1.51125,1.51115,1.5112,274300000.0
2009-12-09 17:36:00,1.5112,1.51125,1.51115,1.5112,339900000.0
2009-12-09 17:37:00,1.5112,1.51125,1.51115,1.51125,567100001.0
2009-12-09 17:38:00,1.5112,1.51135,1.51115,1.51135,523699999.0
2009-12-09 17:39:00,1.5113,1.51135,1.51125,1.51125,260200001.0
2009-12-09 17:40:00,1.51125,1.51135,1.51115,1.5112,301300001.0
2009-12-09 17:41:00,1.5112,1.51125,1.51115,1.5112,548600000.0
2009-12-09 17:42:00,1.51115,1.51135,1.51115,1.5112,554500000.0
2009-12-09 17:43:00,1.5112,1.51135,1.5112,1.5113,377800000.0
2009-12-09 17:44:00,1.51125,1.5114,1.5112,1.5114,414600000.0
2009-12-09 17:45:00,1.51145,1.51165,1.51135,1.51145,752099999.0
2009-12-09 17:46:00,1.51145,1.5115,1.51125,1.51135,771800000.0
2009-12-09 17:47:00,1.51135,1.51145,1.5113,1.51135,862700001.0
2009-12-09 17:48:00,1.51135,1.5114,1.51125,1.5113,486600000.0
2009-12-09 17:49:00,1.5113,1.5114,1.51125,1.5113,403600001.0
2009-12-09 17:50:00,1.5113,1.51135,1.5112,1.51125,575800002.0
2009-12-09 17:51:00,1.51125,1.51125,1.5112,1.51125,430399998.0
2009-12-09 17:52:00,1.51125,1.51125,1.51115,1.51125,469400004.0
2009-12-09 17:53:00,1.51125,1.51125,1.51115,1.51115,487400000.0
2009-12-09 17:54:00,1.51115,1.51125,1.5111,1.51115,734300000.0
2009-12-09 17:55:00,1.51115,1.5112,1.5111,1.51115,469200000.0
2009-12-09 17:56:00,1.51115,1.5113,1.51115,1.5112,274400001.0
2009-12-09 17:57:00,1.5112,1.51135,1.5112,1.51125,297000001.0
2009-12-09 17:58:00,1.51125,1.51125,1.5111,1.51115,332299998.0
2009-12-09 17:59:00,1.5111,1.51125,1.511,1.51115,841900003.0
2009-12-09 18:00:00,1.51115,1.5113,1.5111,1.5112,538499999.0
2009-12-09 18:01:00,1.5112,1.5113,1.51115,1.51125,515900005.0
2009-12-09 18:02:00,1.51125,1.5113,1.51105,1.5112,276700000.0
2009-12-09 18:03:00,1.5112,1.5113,1.51115,1.51115,594800000.0
2009-12-09 18:04:00,1.5112,1.5112,1.51115,1.51115,356800000.0
2009-12-09 18:05:00,1.51115,1.5112,1.5111,1.5112,332000000.0
2009-12-09 18:06:00,1.5112,1.5113,1.51115,1.51125,393900000.0
2009-12-09 18:07:00,1.5112,1.5114,1.5112,1.51135,419500000.0
2009-12-09 18:08:00,1.5113,1.51145,1.5113,1.5113,462300000.0
2009-12-09 18:09:00,1.5113,1.51145,1.51125,1.51135,418900000.0
2009-12-09 18:10:00,1.51135,1.51135,1.51125,1.5113,531400000.0
2009-12-09 18:11:00,1.51125,1.5115,1.51125,1.51145,409000000.0
2009-12-09 18:12:00,1.51145,1.5115,1.5113,1.5113,386300000.0
2009-12-09 18:13:00,1.51135,1.51135,1.5113,1.51135,234600000.0
2009-12-09 18:14:00,1.5113,1.5114,1.5112,1.51135,532799999.0
2009-12-09 18:15:00,1.51135,1.51145,1.51125,1.5113,463700000.0
2009-12-09 18:16:00,1.5113,1.51145,1.51125,1.51135,373600000.0
2009-12-09 18:17:00,1.5114,1.51145,1.5113,1.51135,430200000.0
2009-12-09 18:18:00,1.51135,1.5114,1.5113,1.51135,428900000.0
2009-12-09 18:19:00,1.51135,1.5114,1.5113,1.5114,480400000.0
2009-12-09 18:20:00,1.51135,1.5114,1.5113,1.51135,394199999.0
2009-12-09 18:21:00,1.51135,1.5114,1.5113,1.51135,407599999.0
2009-12-09 18:22:00,1.51135,1.51145,1.51135,1.51135,456800000.0
2009-12-09 18:23:00,1.51135,1.5114,1.51135,1.51135,152800000.0
2009-12-09 18:24:00,1.51135,1.51135,1.5113,1.5113,186100000.0
2009-12-09 18:25:00,1.5113,1.5114,1.5113,1.5114,124700000.0
2009-12-09 18:26:00,1.5114,1.5114,1.5113,1.5113,213700000.0
2009-12-09 18:27:00,1.5113,1.51135,1.51125,1.5113,374500000.0
2009-12-09 18:28:00,1.51125,1.51135,1.51125,1.5113,134400000.0
2009-12-09 18:29:00,1.5113,1.5114,1.5113,1.5113,360400000.0
2009-12-09 18:30:00,1.5113,1.5114,1.51125,1.51135,725199998.0
2009-12-09 18:31:00,1.51135,1.5114,1.5113,1.5113,214200000.0
2009-12-09 18:32:00,1.5113,1.51135,1.51105,1.5111,594200000.0
2009-12-09 18:33:00,1.51115,1.5114,1.51115,1.51135,332600000.0
2009-12-09 18:34:00,1.5114,1.5114,1.5113,1.5113,330700000.0
2009-12-09 18:35:00,1.5113,1.51135,1.51125,1.5113,209900000.0
2009-12-09 18:36:00,1.5113,1.51145,1.5113,1.5114,457300000.0
2009-12-09 18:37:00,1.5114,1.5114,1.51115,1.51125,650100000.0
2009-12-09 18:38:00,1.51125,1.51125,1.51115,1.5112,610800006.0
2009-12-09 18:39:00,1.5112,1.51135,1.51115,1.5113,719200002.0
2009-12-09 18:40:00,1.5113,1.51135,1.51125,1.5113,424900000.0
2009-12-09 18:41:00,1.5113,1.51145,1.51125,1.5113,506800000.0
2009-12-09 18:42:00,1.5113,1.5114,1.5113,1.51135,623600000.0
2009-12-09 18:43:00,1.51135,1.5114,1.51125,1.5113,373100000.0
2009-12-09 18:44:00,1.5113,1.51145,1.5113,1.5114,706200000.0
2009-12-09 18:45:00,1.5114,1.51145,1.51135,1.5114,253900000.0
2009-12-09 18:46:00,1.5114,1.51145,1.51135,1.5114,272300003.0
2009-12-09 18:47:00,1.5114,1.51145,1.51125,1.5113,306200000.0
2009-12-09 18:48:00,1.5113,1.51135,1.51125,1.5113,599100001.0
2009-12-09 18:49:00,1.5113,1.51135,1.5113,1.51135,262300000.0
2009-12-09 18:50:00,1.51135,1.5114,1.51135,1.5114,104000000.0
2009-12-09 18:51:00,1.51135,1.5114,1.5113,1.5114,535400000.0
2009-12-09 18:52:00,1.5114,1.5114,1.51125,1.51125,544900000.0
2009-12-09 18:53:00,1.51125,1.51135,1.51125,1.5113,265100000.0
2009-12-09 18:54:00,1.5113,1.51135,1.51125,1.51125,323700000.0
2009-12-09 18:55:00,1.5113,1.5113,1.51115,1.51125,578299999.0
2009-12-09 18:56:00,1.51125,1.51125,1.5112,1.51125,66400000.0
2009-12-09 18:57:00,1.5112,1.51125,1.51105,1.51105,573100000.0
2009-12-09 18:58:00,1.5111,1.5111,1.51105,1.5111,220999998.0
2009-12-09 18:59:00,1.5111,1.51115,1.511,1.5111,176199999.0
2009-12-09 19:00:00,1.5111,1.51115,1.51105,1.51105,451899999.0
2009-12-09 19:01:00,1.51105,1.5111,1.51105,1.51105,329800000.0
2009-12-09 19:02:00,1.5111,1.51115,1.51105,1.5111,225100000.0
2009-12-09 19:03:00,1.5111,1.51115,1.51105,1.5111,220800001.0
2009-12-09 19:04:00,1.5111,1.51115,1.51105,1.5111,398999999.0
2009-12-09 19:05:00,1.5111,1.51115,1.5111,1.5111,209800000.0
2009-12-09 19:06:00,1.5111,1.5112,1.5111,1.5111,229600000.0
2009-12-09 19:07:00,1.5111,1.51125,1.51105,1.5111,372199999.0
2009-12-09 19:08:00,1.5111,1.5112,1.5111,1.51115,419100000.0
2009-12-09 19:09:00,1.51115,1.5113,1.5111,1.51125,519700000.0
2009-12-09 19:10:00,1.51125,1.5113,1.5112,1.51125,300300000.0
2009-12-09 19:11:00,1.51125,1.5113,1.5112,1.51125,335200000.0
2009-12-09 19:12:00,1.5112,1.5113,1.5112,1.51125,618600000.0
2009-12-09 19:13:00,1.51125,1.51155,1.5112,1.51145,414900001.0
2009-12-09 19:14:00,1.5115,1.51165,1.51145,1.5116,478900000.0
2009-12-09 19:15:00,1.5116,1.5116,1.5115,1.51155,176900000.0
2009-12-09 19:16:00,1.51155,1.5116,1.5115,1.51155,438100000.0
2009-12-09 19:17:00,1.51155,1.5116,1.51125,1.5113,571000000.0
2009-12-09 19:18:00,1.51125,1.51135,1.51125,1.5113,552700000.0
2009-12-09 19:19:00,1.51125,1.5113,1.51115,1.51125,576000000.0
2009-12-09 19:20:00,1.51125,1.51125,1.51105,1.51115,673800001.0
2009-12-09 19:21:00,1.51115,1.5112,1.511,1.51115,748500000.0
2009-12-09 19:22:00,1.51115,1.5113,1.5111,1.51115,765600001.0
2009-12-09 19:23:00,1.5112,1.5112,1.511,1.511,732700000.0
2009-12-09 19:24:00,1.511,1.5111,1.511,1.51105,196000000.0
2009-12-09 19:25:00,1.51105,1.51115,1.51095,1.51115,247400003.0
2009-12-09 19:26:00,1.51115,1.51115,1.51105,1.51115,272900000.0
2009-12-09 19:27:00,1.5111,1.5112,1.51075,1.5108,442650000.0
2009-12-09 19:28:00,1.5108,1.5112,1.51075,1.5112,659100000.0
2009-12-09 19:29:00,1.51115,1.5112,1.51115,1.51115,494900000.0
2009-12-09 19:30:00,1.51115,1.51115,1.5111,1.51115,525199999.0
2009-12-09 19:31:00,1.51115,1.51125,1.5111,1.51125,322300000.0
2009-12-09 19:32:00,1.51125,1.5114,1.51125,1.51135,295600000.0
2009-12-09 19:33:00,1.51135,1.51135,1.51135,1.51135,184300000.0
2009-12-09 19:34:00,1.51135,1.51135,1.5113,1.51135,250600001.0
2009-12-09 19:35:00,1.51135,1.5114,1.5113,1.51135,491500000.0
2009-12-09 19:36:00,1.51135,1.51135,1.5113,1.51135,268800000.0
2009-12-09 19:37:00,1.51135,1.51135,1.5113,1.51135,185800000.0
2009-12-09 19:38:00,1.51135,1.51135,1.51135,1.51135,370700000.0
2009-12-09 19:39:00,1.51135,1.51165,1.51135,1.51165,360200000.0
2009-12-09 19:40:00,1.51165,1.51175,1.5116,1.5117,308099999.0
2009-12-09 19:41:00,1.51165,1.51175,1.5116,1.51165,291200000.0
2009-12-09 19:42:00,1.51165,1.5117,1.51155,1.51155,189800000.0
2009-12-09 19:43:00,1.51155,1.51155,1.51135,1.51135,313100000.0
2009-12-09 19:44:00,1.51135,1.51145,1.5113,1.5114,452699999.0
2009-12-09 19:45:00,1.5114,1.5115,1.51135,1.51145,190200000.0
2009-12-09 19:46:00,1.5114,1.5115,1.5114,1.51145,120200000.0
2009-12-09 19:47:00,1.51145,1.51155,1.51145,1.51145,114300000.0
2009-12-09 19:48:00,1.51145,1.5115,1.5114,1.51145,206700000.0
2009-12-09 19:49:00,1.51145,1.51145,1.5114,1.51145,133500000.0
2009-12-09 19:50:00,1.51145,1.51145,1.5114,1.51145,155500000.0
2009-12-09 19:51:00,1.51145,1.51145,1.51145,1.51145,185100000.0
2009-12-09 19:52:00,1.51145,1.5115,1.5114,1.5114,406900000.0
2009-12-09 19:53:00,1.5114,1.51145,1.5112,1.51125,479100000.0
2009-12-09 19:54:00,1.51125,1.51135,1.5112,1.5112,460900000.0
2009-12-09 19:55:00,1.5112,1.51135,1.51115,1.51125,460400001.0
2009-12-09 19:56:00,1.51125,1.5113,1.51125,1.5113,636000000.0
2009-12-09 19:57:00,1.5113,1.5114,1.51125,1.51135,252500000.0
2009-12-09 19:58:00,1.51135,1.5114,1.5113,1.5113,266000000.0
2009-12-09 19:59:00,1.51125,1.51135,1.51115,1.51115,225599999.0
2009-12-09 20:00:00,1.51115,1.51125,1.5111,1.51115,368399999.0
2009-12-09 20:01:00,1.51115,1.51135,1.511,1.5112,782599999.0
2009-12-09 20:02:00,1.5112,1.5115,1.5111,1.51135,528800000.0
2009-12-09 20:03:00,1.5114,1.51155,1.51135,1.5115,531200000.0
2009-12-09 20:04:00,1.51145,1.5115,1.51135,1.51145,490400000.0
2009-12-09 20:05:00,1.51145,1.5115,1.5114,1.5114,541400000.0
2009-12-09 20:06:00,1.5114,1.51155,1.5113,1.5114,659599999.0
2009-12-09 20:07:00,1.5114,1.51155,1.51125,1.51125,708200000.0
2009-12-09 20:08:00,1.51125,1.51135,1.51115,1.51115,497100000.0
2009-12-09 20:09:00,1.51115,1.51135,1.51115,1.5112,592900000.0
2009-12-09 20:10:00,1.5112,1.5114,1.5112,1.51125,404800000.0
2009-12-09 20:11:00,1.51125,1.5113,1.5111,1.51115,770000000.0
2009-12-09 20:12:00,1.51115,1.5112,1.51105,1.5111,467000001.0
2009-12-09 20:13:00,1.5111,1.51125,1.5111,1.5112,603900001.0
2009-12-09 20:14:00,1.5112,1.51125,1.5111,1.51125,340500000.0
2009-12-09 20:15:00,1.51125,1.5113,1.51115,1.5112,380800000.0
2009-12-09 20:16:00,1.5112,1.5113,1.5112,1.5113,111600000.0
2009-12-09 20:17:00,1.5113,1.51155,1.5113,1.51135,476500000.0
2009-12-09 20:18:00,1.5113,1.5114,1.5113,1.5113,172400000.0
2009-12-09 20:19:00,1.5113,1.5114,1.5113,1.51135,315200000.0
2009-12-09 20:20:00,1.51135,1.5114,1.5113,1.51135,233900000.0
2009-12-09 20:21:00,1.51135,1.5114,1.5113,1.51135,220000000.0
2009-12-09 20:22:00,1.51135,1.5114,1.5113,1.51135,166600000.0
2009-12-09 20:23:00,1.51135,1.51145,1.51135,1.51135,184000000.0
2009-12-09 20:24:00,1.51135,1.5114,1.51135,1.51135,326700000.0
2009-12-09 20:25:00,1.51135,1.51135,1.5113,1.51135,127200000.0
2009-12-09 20:26:00,1.51135,1.5115,1.51135,1.51135,233100000.0
2009-12-09 20:27:00,1.5114,1.51145,1.51135,1.51145,247800000.0
2009-12-09 20:28:00,1.51145,1.5115,1.51145,1.5115,105600000.0
2009-12-09 20:29:00,1.5115,1.5115,1.51145,1.51145,124900000.0
2009-12-09 20:30:00,1.51145,1.5115,1.5114,1.5115,163500000.0
2009-12-09 20:31:00,1.5115,1.5115,1.5114,1.5115,50000000.0
2009-12-09 20:32:00,1.5115,1.5115,1.51145,1.5115,238700000.0
2009-12-09 20:33:00,1.51145,1.51165,1.51145,1.5116,294700000.0
2009-12-09 20:34:00,1.5116,1.51165,1.51155,1.51155,512100000.0
2009-12-09 20:35:00,1.5116,1.51165,1.5115,1.51155,370500000.0
2009-12-09 20:36:00,1.51155,1.5116,1.51155,1.51155,110400000.0
2009-12-09 20:37:00,1.51155,1.5116,1.51155,1.51155,114000000.0
2009-12-09 20:38:00,1.51155,1.51165,1.51155,1.51155,141800000.0
2009-12-09 20:39:00,1.51155,1.51155,1.51145,1.5115,170100000.0
2009-12-09 20:40:00,1.5115,1.51165,1.5114,1.51145,392000000.0
2009-12-09 20:41:00,1.51145,1.5115,1.51115,1.51115,819199999.0
2009-12-09 20:42:00,1.51115,1.5114,1.51115,1.5113,515000000.0
2009-12-09 20:43:00,1.51125,1.5114,1.51125,1.5114,264000000.0
2009-12-09 20:44:00,1.51135,1.51145,1.5113,1.51135,440900000.0
2009-12-09 20:45:00,1.51135,1.5115,1.51135,1.51135,457900000.0
2009-12-09 20:46:00,1.51135,1.5114,1.51135,1.51135,303200000.0
2009-12-09 20:47:00,1.51135,1.5114,1.51135,1.51135,334200000.0
2009-12-09 20:48:00,1.5113,1.51145,1.51125,1.51145,415499999.0
2009-12-09 20:49:00,1.51145,1.51145,1.51135,1.51135,173600000.0
2009-12-09 20:50:00,1.5114,1.5114,1.51125,1.51135,460499999.0
2009-12-09 20:51:00,1.51135,1.51135,1.51125,1.5113,169300000.0
2009-12-09 20:52:00,1.5113,1.51135,1.51125,1.51125,174200000.0
2009-12-09 20:53:00,1.51125,1.51135,1.51125,1.51125,808600000.0
2009-12-09 20:54:00,1.51125,1.5113,1.51125,1.5113,261000000.0
2009-12-09 20:55:00,1.5113,1.5113,1.51125,1.5113,314200000.0
2009-12-09 20:56:00,1.5113,1.5113,1.51125,1.51125,360800000.0
2009-12-09 20:57:00,1.51125,1.5113,1.5112,1.51125,344999998.0
2009-12-09 20:58:00,1.51125,1.5113,1.5112,1.51125,269400001.0
2009-12-09 20:59:00,1.51125,1.51135,1.51125,1.51135,312399999.0
2009-12-09 21:00:00,1.51135,1.51135,1.5112,1.5113,326999999.0
2009-12-09 21:01:00,1.5113,1.51135,1.51125,1.51125,40100000.0
2009-12-09 21:02:00,1.51135,1.51135,1.51115,1.51115,166500000.0
2009-12-09 21:03:00,1.51115,1.5113,1.51115,1.51125,551700001.0
2009-12-09 21:04:00,1.51125,1.5113,1.51115,1.51125,367700000.0
2009-12-09 21:05:00,1.51125,1.5113,1.51125,1.51125,306600000.0
2009-12-09 21:06:00,1.51125,1.51135,1.51125,1.51125,311900001.0
2009-12-09 21:07:00,1.51125,1.5113,1.5111,1.5111,324800001.0
2009-12-09 21:08:00,1.51115,1.5112,1.51115,1.51115,408300000.0
2009-12-09 21:09:00,1.51115,1.5113,1.5111,1.5112,222700000.0
2009-12-09 21:10:00,1.5112,1.5113,1.51115,1.5113,366400000.0
2009-12-09 21:11:00,1.5113,1.5114,1.51125,1.5114,340100000.0
2009-12-09 21:12:00,1.5114,1.51145,1.5113,1.51135,441700000.0
2009-12-09 21:13:00,1.5113,1.5114,1.5113,1.51135,306600000.0
2009-12-09 21:14:00,1.51135,1.5115,1.51135,1.5115,243100000.0
2009-12-09 21:15:00,1.51145,1.51145,1.5113,1.5113,429800000.0
2009-12-09 21:16:00,1.5113,1.51135,1.51125,1.51125,199900000.0
2009-12-09 21:17:00,1.51125,1.51125,1.5112,1.5112,239300000.0
2009-12-09 21:18:00,1.5112,1.51125,1.5111,1.51115,309200000.0
2009-12-09 21:19:00,1.51115,1.5112,1.51105,1.5111,445899999.0
2009-12-09 21:20:00,1.5111,1.5111,1.51105,1.5111,104599999.0
2009-12-09 21:21:00,1.5111,1.5112,1.5111,1.5112,222600000.0
2009-12-09 21:22:00,1.5112,1.5113,1.5112,1.51125,192200000.0
2009-12-09 21:23:00,1.5113,1.5113,1.5112,1.51125,420500000.0
2009-12-09 21:24:00,1.5112,1.5113,1.5112,1.51125,494700002.0
2009-12-09 21:25:00,1.51125,1.5113,1.5112,1.51125,284100000.0
2009-12-09 21:26:00,1.51125,1.51125,1.5112,1.51125,278300000.0
2009-12-09 21:27:00,1.51125,1.51135,1.5112,1.51125,194100000.0
2009-12-09 21:28:00,1.51125,1.5113,1.5112,1.51125,501400000.0
2009-12-09 21:29:00,1.51125,1.5114,1.5112,1.51135,205300000.0
2009-12-09 21:30:00,1.5113,1.51145,1.5113,1.51135,175800000.0
2009-12-09 21:31:00,1.51135,1.5115,1.51135,1.5114,250900000.0
2009-12-09 21:32:00,1.51145,1.51145,1.51135,1.5114,420600000.0
2009-12-09 21:33:00,1.51135,1.51145,1.51135,1.5114,173800000.0
2009-12-09 21:34:00,1.5114,1.51145,1.5114,1.51145,170200000.0
2009-12-09 21:35:00,1.51145,1.51155,1.5114,1.5115,375600000.0
2009-12-09 21:36:00,1.5115,1.5116,1.5113,1.5113,514400000.0
2009-12-09 21:37:00,1.5113,1.5114,1.51125,1.51135,533800000.0
2009-12-09 21:38:00,1.51135,1.51165,1.51135,1.51165,637300000.0
2009-12-09 21:39:00,1.5116,1.5116,1.51125,1.51125,652000001.0
2009-12-09 21:40:00,1.51125,1.51145,1.51125,1.51145,321000000.0
2009-12-09 21:41:00,1.51145,1.51145,1.51135,1.5114,184000000.0
2009-12-09 21:42:00,1.5114,1.51145,1.51125,1.51145,223100000.0
2009-12-09 21:43:00,1.51145,1.51155,1.51135,1.51135,396900000.0
2009-12-09 21:44:00,1.51135,1.5114,1.5113,1.5113,228000000.0
2009-12-09 21:45:00,1.5113,1.5114,1.5113,1.5114,425500000.0
2009-12-09 21:46:00,1.5114,1.51155,1.51135,1.51155,219300000.0
2009-12-09 21:47:00,1.5115,1.51155,1.51145,1.51155,222800000.0
2009-12-09 21:48:00,1.51155,1.5116,1.51145,1.51145,232000000.0
2009-12-09 21:49:00,1.5115,1.51155,1.51145,1.5115,210300000.0
2009-12-09 21:50:00,1.5115,1.5115,1.5114,1.51145,415700000.0
2009-12-09 21:51:00,1.51145,1.51155,1.51145,1.5115,289700000.0
2009-12-09 21:52:00,1.51155,1.5116,1.5113,1.51145,556400000.0
2009-12-09 21:53:00,1.5114,1.51155,1.5114,1.51145,207900000.0
2009-12-09 21:54:00,1.51145,1.51155,1.5114,1.51145,170700000.0
2009-12-09 21:55:00,1.51145,1.51155,1.5114,1.5115,341800000.0
2009-12-09 21:56:00,1.5115,1.51155,1.5115,1.51155,200000000.0
2009-12-09 21:57:00,1.51155,1.51155,1.51155,1.51155,312100000.0
2009-12-09 21:58:00,1.5115,1.51155,1.51145,1.51145,161200000.0
2009-12-09 21:59:00,1.51145,1.51145,1.5113,1.5113,382700000.0
2009-12-09 22:00:00,1.51125,1.51135,1.51125,1.5113,71100000.0
2009-12-09 22:01:00,1.5113,1.5115,1.5112,1.51135,243300000.0
2009-12-09 22:02:00,1.51135,1.51155,1.5113,1.5115,458200000.0
2009-12-09 22:03:00,1.51155,1.5116,1.51145,1.51155,836300000.0
2009-12-09 22:04:00,1.5116,1.5116,1.5115,1.51155,435899999.0
2009-12-09 22:05:00,1.51155,1.51165,1.51155,1.51155,759500000.0
2009-12-09 22:06:00,1.51155,1.51175,1.51155,1.5116,1042600000.0
2009-12-09 22:07:00,1.5116,1.51175,1.5116,1.5117,534300001.0
2009-12-09 22:08:00,1.5117,1.51175,1.51155,1.5116,458000000.0
2009-12-09 22:09:00,1.5116,1.51175,1.51145,1.5115,575399998.0
2009-12-09 22:10:00,1.51145,1.5115,1.5114,1.5115,112400000.0
2009-12-09 22:11:00,1.5115,1.51155,1.5114,1.5114,247900000.0
2009-12-09 22:12:00,1.5114,1.51175,1.5114,1.51175,513500000.0
2009-12-09 22:13:00,1.51165,1.5117,1.5116,1.51165,650100000.0
2009-12-09 22:14:00,1.51165,1.51175,1.51165,1.51175,476600000.0
2009-12-09 22:15:00,1.5117,1.5118,1.51165,1.5117,617400005.0
2009-12-09 22:16:00,1.5117,1.51175,1.51165,1.5117,595800000.0
2009-12-09 22:17:00,1.5117,1.51175,1.51165,1.5117,272500000.0
2009-12-09 22:18:00,1.5117,1.51175,1.51165,1.5117,236599999.0
2009-12-09 22:19:00,1.5117,1.51175,1.51165,1.5117,238600000.0
2009-12-09 22:20:00,1.5117,1.51175,1.5117,1.51175,138500000.0
2009-12-09 22:21:00,1.5117,1.51175,1.51165,1.5117,152800000.0
2009-12-09 22:22:00,1.51175,1.51175,1.5116,1.5117,320900000.0
2009-12-09 22:23:00,1.5117,1.51175,1.51165,1.5117,271100000.0
2009-12-09 22:24:00,1.5117,1.51175,1.51165,1.51165,430600001.0
2009-12-09 22:25:00,1.51175,1.51175,1.5116,1.51165,458800001.0
2009-12-09 22:26:00,1.5117,1.5117,1.51165,1.51165,315700000.0
2009-12-09 22:27:00,1.51165,1.51165,1.51155,1.5116,219400000.0
2009-12-09 22:28:00,1.5116,1.5117,1.51155,1.51165,307700000.0
2009-12-09 22:29:00,1.51165,1.5117,1.51155,1.51155,260900000.0
2009-12-09 22:30:00,1.51155,1.5117,1.51155,1.51155,304300000.0
2009-12-09 22:31:00,1.51155,1.5116,1.51155,1.51155,258500000.0
2009-12-09 22:32:00,1.51155,1.51155,1.51155,1.51155,6300000.0
2009-12-09 22:33:00,1.51155,1.51165,1.51155,1.5116,158100000.0
2009-12-09 22:34:00,1.51165,1.51165,1.5116,1.5116,118500000.0
2009-12-09 22:35:00,1.51165,1.5117,1.51165,1.51165,205800000.0
2009-12-09 22:36:00,1.51165,1.5117,1.51165,1.5117,213100000.0
2009-12-09 22:37:00,1.51165,1.51165,1.51165,1.51165,168000000.0
2009-12-09 22:38:00,1.5116,1.5116,1.5116,1.5116,50800000.0
2009-12-09 22:39:00,1.5116,1.5116,1.51155,1.51155,29100000.0
2009-12-09 22:40:00,1.5115,1.51155,1.5115,1.51155,260900000.0
2009-12-09 22:41:00,1.51155,1.51155,1.5115,1.51155,100700000.0
2009-12-09 22:42:00,1.51155,1.51155,1.5114,1.5115,164300000.0
2009-12-09 22:43:00,1.5115,1.51155,1.51145,1.51155,184100000.0
2009-12-09 22:44:00,1.5115,1.5116,1.5115,1.5116,224300000.0
2009-12-09 22:45:00,1.5116,1.5116,1.5115,1.51155,518100000.0
2009-12-09 22:46:00,1.51155,1.5117,1.5115,1.5117,404200000.0
2009-12-09 22:47:00,1.5117,1.5117,1.51155,1.51155,329100000.0
2009-12-09 22:48:00,1.51155,1.51165,1.51155,1.51165,60400000.0
2009-12-09 22:49:00,1.51165,1.51165,1.5116,1.51165,209500000.0
2009-12-09 22:50:00,1.51165,1.5117,1.51165,1.51165,274500000.0
2009-12-09 22:51:00,1.51165,1.5117,1.51165,1.5117,309800000.0
2009-12-09 22:52:00,1.5117,1.5117,1.51165,1.5117,226300000.0
2009-12-09 22:53:00,1.5117,1.5118,1.51165,1.5117,212400000.0
2009-12-09 22:54:00,1.51175,1.51175,1.5116,1.5117,642800000.0
2009-12-09 22:55:00,1.51175,1.5118,1.5116,1.5117,278900001.0
2009-12-09 22:56:00,1.5117,1.5117,1.51155,1.5117,260400000.0
2009-12-09 22:57:00,1.5117,1.5118,1.51165,1.5117,348900000.0
2009-12-09 22:58:00,1.5117,1.5118,1.51155,1.51165,365200000.0
2009-12-09 22:59:00,1.51165,1.5118,1.5116,1.5118,408700000.0
2009-12-09 23:00:00,1.51175,1.5118,1.5117,1.5118,369300000.0
2009-12-09 23:01:00,1.51175,1.5118,1.5116,1.51165,98500000.0
2009-12-09 23:02:00,1.5118,1.5119,1.5117,1.5118,143500000.0
2009-12-09 23:03:00,1.51175,1.51185,1.5117,1.51175,134700000.0
2009-12-09 23:04:00,1.5118,1.5118,1.5117,1.51175,52700000.0
2009-12-09 23:05:00,1.51175,1.51175,1.5117,1.51175,66200000.0
2009-12-09 23:06:00,1.5118,1.51185,1.51175,1.5118,61400000.0
2009-12-09 23:07:00,1.5118,1.51185,1.5117,1.51175,82900000.0
2009-12-09 23:08:00,1.5118,1.51185,1.51175,1.51175,89200000.0
2009-12-09 23:09:00,1.5118,1.5118,1.5117,1.51175,13400000.0
2009-12-09 23:10:00,1.5116,1.5117,1.51155,1.5116,66400000.0
2009-12-09 23:11:00,1.5116,1.5116,1.5116,1.5116,106900000.0
2009-12-09 23:12:00,1.51175,1.51185,1.51165,1.5117,132000000.0
2009-12-09 23:13:00,1.51165,1.51175,1.51165,1.5117,152300000.0
2009-12-09 23:14:00,1.5117,1.5118,1.51165,1.5117,129500000.0
2009-12-09 23:15:00,1.5117,1.51175,1.51165,1.5117,70200000.0
2009-12-09 23:16:00,1.5117,1.5118,1.51165,1.5118,103300002.0
2009-12-09 23:17:00,1.5118,1.51185,1.51175,1.51175,74200000.0
2009-12-09 23:18:00,1.5118,1.51185,1.51165,1.51165,57100000.0
2009-12-09 23:19:00,1.5117,1.5118,1.5117,1.5118,34800000.0
2009-12-09 23:20:00,1.5118,1.5118,1.5118,1.5118,36200000.0
2009-12-09 23:21:00,1.5118,1.51185,1.51175,1.51175,74900000.0
2009-12-09 23:22:00,1.51175,1.5118,1.51175,1.5118,71300000.0
2009-12-09 23:23:00,1.5118,1.51185,1.51175,1.5118,159100000.0
2009-12-09 23:24:00,1.5118,1.51185,1.51175,1.5118,40500000.0
2009-12-09 23:25:00,1.5118,1.51185,1.51175,1.51175,48900000.0
2009-12-09 23:26:00,1.5118,1.51185,1.5118,1.5118,28200000.0
2009-12-09 23:27:00,1.51185,1.51185,1.51175,1.5118,88200000.0
2009-12-09 23:28:00,1.51175,1.5119,1.51175,1.5118,121500000.0
2009-12-09 23:29:00,1.51185,1.51185,1.5118,1.51185,21300000.0
2009-12-09 23:30:00,1.51175,1.5118,1.5117,1.51175,86100000.0
2009-12-09 23:31:00,1.51169,1.51169,1.51162,1.51162,152600000.0
2009-12-09 23:32:00,1.51162,1.51169,1.51161,1.51162,250800000.0
2009-12-09 23:33:00,1.5118,1.51185,1.51175,1.51175,45600000.0
2009-12-09 23:34:00,1.5118,1.51185,1.51175,1.51175,117400000.0
2009-12-09 23:35:00,1.5118,1.5118,1.5118,1.5118,40500000.0
2009-12-09 23:36:00,1.5118,1.5118,1.5118,1.5118,17300000.0
2009-12-09 23:37:00,1.5118,1.5118,1.51175,1.5118,27200000.0
2009-12-09 23:38:00,1.51195,1.51195,1.51175,1.51175,25300000.0
2009-12-09 23:39:00,1.51175,1.51185,1.51175,1.5118,28900000.0
2009-12-09 23:40:00,1.51185,1.5119,1.51175,1.5118,80900000.0
2009-12-09 23:41:00,1.51185,1.5119,1.5118,1.51185,32900000.0
2009-12-09 23:42:00,1.51185,1.51195,1.51175,1.5118,178100000.0
2009-12-09 23:43:00,1.5118,1.5119,1.5118,1.5118,35600000.0
2009-12-09 23:44:00,1.5118,1.5118,1.51175,1.5118,118300000.0
2009-12-09 23:45:00,1.51185,1.51185,1.5118,1.5118,13900000.0
2009-12-09 23:46:00,1.5118,1.5118,1.5118,1.5118,5700000.0
2009-12-09 23:47:00,1.51185,1.51185,1.51175,1.51175,11200000.0
2009-12-09 23:48:00,1.5118,1.5118,1.51175,1.51175,35800000.0
2009-12-09 23:49:00,1.5119,1.51195,1.5118,1.51195,38300000.0
2009-12-09 23:50:00,1.5119,1.51195,1.5119,1.51195,4300000.0
2009-12-09 23:51:00,1.51195,1.51195,1.51175,1.51175,24500000.0
2009-12-09 23:52:00,1.5118,1.5119,1.5118,1.5119,10000000.0
2009-12-09 23:53:00,1.51195,1.51195,1.5118,1.5118,14000000.0
2009-12-09 23:54:00,1.5119,1.5119,1.5118,1.5118,61900000.0
2009-12-09 23:55:00,1.5119,1.5119,1.51175,1.51185,124000000.0
2009-12-09 23:56:00,1.51185,1.512,1.51185,1.51195,26900000.0
2009-12-09 23:57:00,1.5119,1.51195,1.5119,1.5119,31300000.0
2009-12-09 23:58:00,1.5119,1.5119,1.51185,1.5119,33200000.0
2009-12-09 23:59:00,1.5118,1.51195,1.51175,1.5119,23000000.0
2009-12-10 00:00:00,1.51185,1.51195,1.5118,1.5118,8200000.0
2009-12-10 00:01:00,1.5118,1.51185,1.5118,1.51185,8000000.0
2009-12-10 00:02:00,1.5118,1.51185,1.5118,1.51185,9900000.0
2009-12-10 00:03:00,1.5118,1.5118,1.5118,1.5118,3200000.0
2009-12-10 00:04:00,1.51195,1.5121,1.5117,1.5118,69300000.0
2009-12-10 00:05:00,1.5118,1.5119,1.5118,1.5119,34900000.0
2009-12-10 00:06:00,1.5119,1.51205,1.5118,1.51185,46200000.0
2009-12-10 00:07:00,1.51185,1.51185,1.51185,1.51185,1000000.0
2009-12-10 00:08:00,1.51185,1.5119,1.51175,1.5119,19300000.0
2009-12-10 00:09:00,1.51175,1.5119,1.51175,1.51185,27600000.0
2009-12-10 00:10:00,1.51185,1.51185,1.51185,1.51185,21700000.0
2009-12-10 00:11:00,1.5119,1.51195,1.51185,1.5119,37200000.0
2009-12-10 00:12:00,1.5119,1.51195,1.51185,1.5119,37100000.0
2009-12-10 00:13:00,1.51185,1.5121,1.51185,1.51195,44000000.0
2009-12-10 00:14:00,1.51195,1.51205,1.51195,1.51205,21800000.0
2009-12-10 00:15:00,1.51205,1.51215,1.51205,1.5121,17800000.0
2009-12-10 00:16:00,1.51205,1.51215,1.51205,1.51205,29300000.0
2009-12-10 00:17:00,1.5121,1.5121,1.51185,1.51205,47700000.0
2009-12-10 00:18:00,1.5121,1.51215,1.5121,1.51215,15000000.0
2009-12-10 00:19:00,1.5121,1.51215,1.51195,1.5121,92700000.0
2009-12-10 00:20:00,1.51205,1.51225,1.51195,1.51205,84400000.0
2009-12-10 00:21:00,1.512,1.51215,1.51195,1.5121,53200000.0
2009-12-10 00:22:00,1.5122,1.5122,1.5119,1.512,43700000.0
2009-12-10 00:23:00,1.5121,1.5121,1.51205,1.5121,11000000.0
2009-12-10 00:24:00,1.5121,1.51215,1.5119,1.5119,37200000.0
2009-12-10 00:25:00,1.5119,1.51215,1.5119,1.5121,53100000.0
2009-12-10 00:26:00,1.51205,1.51215,1.512,1.512,26400000.0
2009-12-10 00:27:00,1.512,1.51205,1.512,1.512,14000000.0
2009-12-10 00:28:00,1.512,1.51215,1.512,1.5121,28400000.0
2009-12-10 00:29:00,1.51215,1.51215,1.51175,1.51185,105900000.0
2009-12-10 00:30:00,1.51195,1.512,1.51185,1.5119,66300000.0
2009-12-10 00:31:00,1.5119,1.5119,1.5117,1.51185,55900000.0
2009-12-10 00:32:00,1.5119,1.512,1.51185,1.51185,43500000.0
2009-12-10 00:33:00,1.51185,1.512,1.51185,1.5119,49000000.0
2009-12-10 00:34:00,1.5119,1.512,1.5118,1.51185,81800000.0
2009-12-10 00:35:00,1.51185,1.51195,1.51175,1.5119,34500000.0
2009-12-10 00:36:00,1.51205,1.5121,1.5117,1.5118,112300000.0
2009-12-10 00:37:00,1.51185,1.51185,1.5117,1.5118,67900000.0
2009-12-10 00:38:00,1.5117,1.51195,1.5117,1.51185,61800000.0
2009-12-10 00:39:00,1.51185,1.512,1.5117,1.51185,74500000.0
2009-12-10 00:40:00,1.512,1.512,1.5118,1.51185,62900000.0
2009-12-10 00:41:00,1.51185,1.5119,1.51175,1.51175,25400000.0
2009-12-10 00:42:00,1.5118,1.5119,1.5118,1.5118,11000000.0
2009-12-10 00:43:00,1.5118,1.5118,1.51175,1.5118,18900000.0
2009-12-10 00:44:00,1.51175,1.51175,1.5117,1.5117,22400000.0
2009-12-10 00:45:00,1.51175,1.51175,1.5117,1.51175,18900000.0
2009-12-10 00:46:00,1.5117,1.5118,1.5117,1.5118,4000000.0
2009-12-10 00:47:00,1.5118,1.5118,1.5118,1.5118,9000000.0
2009-12-10 00:48:00,1.51132,1.51152,1.51132,1.51152,34100000.0
2009-12-10 00:49:00,1.5117,1.5117,1.5117,1.5117,3500000.0
2009-12-10 00:50:00,1.5117,1.5117,1.5117,1.5117,7000000.0
2009-12-10 00:51:00,1.5117,1.5118,1.5117,1.51175,10200000.0
2009-12-10 00:52:00,1.5117,1.5119,1.5117,1.51185,27200000.0
2009-12-10 00:53:00,1.5119,1.5119,1.51185,1.5119,6000000.0
2009-12-10 00:54:00,1.51185,1.5119,1.51185,1.51185,3000000.0
2009-12-10 00:55:00,1.5118,1.51185,1.51175,1.51175,14000000.0
2009-12-10 00:56:00,1.51185,1.51185,1.51175,1.51175,9400000.0
2009-12-10 00:57:00,1.51175,1.5118,1.5117,1.5118,35100000.0
2009-12-10 00:58:00,1.5116,1.5118,1.5116,1.5118,8200000.0
2009-12-10 00:59:00,1.5118,1.51185,1.5117,1.51185,24400000.0
2009-12-10 01:00:00,1.51185,1.5119,1.5117,1.5119,94900000.0
2009-12-10 01:01:00,1.51185,1.5119,1.51185,1.5119,60200000.0
2009-12-10 01:02:00,1.5119,1.512,1.51185,1.5119,30200000.0
2009-12-10 01:03:00,1.51195,1.512,1.5119,1.51195,62400000.0
2009-12-10 01:04:00,1.5119,1.51195,1.5119,1.51195,9800000.0
2009-12-10 01:05:00,1.51195,1.51195,1.5119,1.51195,9400000.0
2009-12-10 01:06:00,1.512,1.512,1.51195,1.51195,6000000.0
2009-12-10 01:07:00,1.51195,1.51205,1.51195,1.51205,9800000.0
2009-12-10 01:08:00,1.51205,1.51205,1.5119,1.5119,27300000.0
2009-12-10 01:09:00,1.5119,1.51195,1.5119,1.51195,13600000.0
2009-12-10 01:10:00,1.5119,1.5119,1.51185,1.51185,16800000.0
2009-12-10 01:11:00,1.5118,1.5119,1.5118,1.5119,29200000.0
2009-12-10 01:12:00,1.5119,1.5119,1.5119,1.5119,2400000.0
2009-12-10 01:13:00,1.5119,1.5119,1.51185,1.5119,15000000.0
2009-12-10 01:14:00,1.5119,1.5119,1.5119,1.5119,2400000.0
2009-12-10 01:15:00,1.5119,1.5119,1.5119,1.5119,9600000.0
2009-12-10 01:16:00,1.5119,1.51195,1.5119,1.5119,8200000.0
2009-12-10 01:17:00,1.5119,1.5119,1.5119,1.5119,14400000.0
2009-12-10 01:18:00,1.5119,1.5119,1.5119,1.5119,7200000.0
2009-12-10 01:19:00,1.5119,1.5119,1.5119,1.5119,4800000.0
2009-12-10 01:20:00,1.5119,1.5119,1.5118,1.5118,110200000.0
2009-12-10 01:21:00,1.5118,1.5119,1.5118,1.51185,87300000.0
2009-12-10 01:22:00,1.5118,1.5119,1.5118,1.5119,29200000.0
2009-12-10 01:23:00,1.5119,1.5119,1.51185,1.5119,35800000.0
2009-12-10 01:24:00,1.5119,1.512,1.5119,1.512,41200000.0
2009-12-10 01:25:00,1.512,1.5122,1.51195,1.5122,44600000.0
2009-12-10 01:26:00,1.51215,1.51235,1.5121,1.5123,104700000.0
2009-12-10 01:27:00,1.51225,1.5124,1.51225,1.51225,83800000.0
2009-12-10 01:28:00,1.51225,1.5123,1.5122,1.5123,59800000.0
2009-12-10 01:29:00,1.5123,1.51235,1.51215,1.5122,129700000.0
2009-12-10 01:30:00,1.5122,1.51225,1.51215,1.5122,47200000.0
2009-12-10 01:31:00,1.5122,1.51235,1.5122,1.5123,26600000.0
2009-12-10 01:32:00,1.5123,1.5123,1.5122,1.51225,66700000.0
2009-12-10 01:33:00,1.5123,1.5123,1.51215,1.5122,77500000.0
2009-12-10 01:34:00,1.51215,1.5122,1.51215,1.5122,23800000.0
2009-12-10 01:35:00,1.51215,1.5122,1.51215,1.5122,6600000.0
2009-12-10 01:36:00,1.51215,1.5122,1.5121,1.5122,16400000.0
2009-12-10 01:37:00,1.51215,1.51215,1.51215,1.51215,5800000.0
2009-12-10 01:38:00,1.51215,1.51215,1.5121,1.5121,34000000.0
2009-12-10 01:39:00,1.5121,1.5121,1.512,1.512,118800000.0
2009-12-10 01:40:00,1.512,1.51205,1.512,1.512,278100000.0
2009-12-10 01:41:00,1.512,1.51205,1.512,1.512,59900000.0
2009-12-10 01:42:00,1.51205,1.51205,1.51195,1.512,137000000.0
2009-12-10 01:43:00,1.512,1.51205,1.51195,1.512,66500000.0
2009-12-10 01:44:00,1.512,1.512,1.51195,1.51195,96100000.0
2009-12-10 01:45:00,1.51195,1.512,1.51195,1.512,45000000.0
2009-12-10 01:46:00,1.51195,1.51205,1.51195,1.51205,58800000.0
2009-12-10 01:47:00,1.512,1.512,1.51195,1.51195,95600000.0
2009-12-10 01:48:00,1.51195,1.512,1.51195,1.512,21600000.0
2009-12-10 01:49:00,1.512,1.512,1.51195,1.512,88700000.0
2009-12-10 01:50:00,1.512,1.51205,1.512,1.512,123700000.0
2009-12-10 01:51:00,1.512,1.51215,1.51195,1.51205,196900000.0
2009-12-10 01:52:00,1.51205,1.5122,1.51195,1.512,122600000.0
2009-12-10 01:53:00,1.512,1.512,1.51185,1.51195,173500000.0
2009-12-10 01:54:00,1.5119,1.51205,1.5119,1.512,117900000.0
2009-12-10 01:55:00,1.512,1.51205,1.51195,1.512,62400000.0
2009-12-10 01:56:00,1.51188,1.51193,1.51169,1.51185,234700000.0
2009-12-10 01:57:00,1.512,1.5121,1.51195,1.51205,131500000.0
2009-12-10 01:58:00,1.51205,1.5121,1.512,1.512,129500000.0
2009-12-10 01:59:00,1.512,1.512,1.51195,1.512,33400000.0
2009-12-10 02:00:00,1.512,1.5121,1.512,1.51205,83800000.0
2009-12-10 02:01:00,1.51205,1.51205,1.51205,1.51205,91500000.0
2009-12-10 02:02:00,1.51205,1.51205,1.51205,1.51205,50400000.0
2009-12-10 02:03:00,1.51205,1.5121,1.512,1.512,54800000.0
2009-12-10 02:04:00,1.512,1.512,1.51185,1.51195,111800000.0
2009-12-10 02:05:00,1.51195,1.51195,1.51195,1.51195,23200000.0
2009-12-10 02:06:00,1.51195,1.512,1.51195,1.512,111500000.0
2009-12-10 02:07:00,1.512,1.51205,1.512,1.51205,23000000.0
2009-12-10 02:08:00,1.5121,1.5121,1.512,1.51205,77900000.0
2009-12-10 02:09:00,1.51205,1.51205,1.512,1.512,62200000.0
2009-12-10 02:10:00,1.51205,1.51205,1.512,1.512,65000000.0
2009-12-10 02:11:00,1.512,1.5121,1.51195,1.512,200300000.0
2009-12-10 02:12:00,1.51205,1.51215,1.512,1.51205,199500000.0
2009-12-10 02:13:00,1.51205,1.5121,1.512,1.512,161400000.0
2009-12-10 02:14:00,1.51205,1.5121,1.512,1.51205,84100000.0
2009-12-10 02:15:00,1.51205,1.51215,1.512,1.5121,230100000.0
2009-12-10 02:16:00,1.5121,1.51225,1.51205,1.51225,220000000.0
2009-12-10 02:17:00,1.51225,1.5123,1.51205,1.5122,297700000.0
2009-12-10 02:18:00,1.5122,1.5122,1.51205,1.5121,211700000.0
2009-12-10 02:19:00,1.51205,1.51215,1.512,1.51215,95600000.0
2009-12-10 02:20:00,1.51215,1.51225,1.5121,1.51225,62200000.0
2009-12-10 02:21:00,1.51215,1.51215,1.51205,1.51215,175500000.0
2009-12-10 02:22:00,1.5121,1.5122,1.51205,1.5122,104100000.0
2009-12-10 02:23:00,1.51215,1.5122,1.5121,1.51215,110100000.0
2009-12-10 02:24:00,1.5122,1.5122,1.5121,1.5121,60700000.0
2009-12-10 02:25:00,1.5121,1.5121,1.5121,1.5121,48200000.0
2009-12-10 02:26:00,1.5121,1.51215,1.5121,1.51215,117700000.0
2009-12-10 02:27:00,1.5121,1.5122,1.51205,1.51215,129700000.0
2009-12-10 02:28:00,1.5121,1.51215,1.5121,1.51215,30400000.0
2009-12-10 02:29:00,1.5122,1.5122,1.5121,1.51215,74900000.0
2009-12-10 02:30:00,1.51205,1.5123,1.51205,1.51225,117900000.0
2009-12-10 02:31:00,1.51225,1.51225,1.51195,1.512,97400000.0
2009-12-10 02:32:00,1.51205,1.5122,1.512,1.51215,88800000.0
2009-12-10 02:33:00,1.51215,1.51235,1.5121,1.51225,90000000.0
2009-12-10 02:34:00,1.5123,1.5124,1.5121,1.5123,84500000.0
2009-12-10 02:35:00,1.5123,1.5124,1.51225,1.51235,102710000.0
2009-12-10 02:36:00,1.51245,1.51245,1.5122,1.5122,62400000.0
2009-12-10 02:37:00,1.5122,1.51235,1.5122,1.5123,61600000.0
2009-12-10 02:38:00,1.5123,1.51235,1.51225,1.51225,227500000.0
2009-12-10 02:39:00,1.5122,1.5124,1.51215,1.51225,141800000.0
2009-12-10 02:40:00,1.51225,1.51235,1.51215,1.5122,99500000.0
2009-12-10 02:41:00,1.51215,1.51235,1.51215,1.51225,140700000.0
2009-12-10 02:42:00,1.51225,1.51245,1.51225,1.51225,77900000.0
2009-12-10 02:43:00,1.51225,1.51225,1.51225,1.51225,6000000.0
2009-12-10 02:44:00,1.51225,1.5123,1.51215,1.5122,35700000.0
2009-12-10 02:45:00,1.5122,1.5123,1.51215,1.5123,67900000.0
2009-12-10 02:46:00,1.5123,1.5123,1.51225,1.51225,27600000.0
2009-12-10 02:47:00,1.51225,1.5123,1.5122,1.5122,63200000.0
2009-12-10 02:48:00,1.5122,1.51225,1.51215,1.51215,109000000.0
2009-12-10 02:49:00,1.51215,1.51225,1.51205,1.5122,84600000.0
2009-12-10 02:50:00,1.51215,1.51225,1.51215,1.51225,86600000.0
2009-12-10 02:51:00,1.51215,1.5122,1.51205,1.51215,230400000.0
2009-12-10 02:52:00,1.51215,1.51215,1.51215,1.51215,67700000.0
2009-12-10 02:53:00,1.51215,1.5122,1.51215,1.51215,82700000.0
2009-12-10 02:54:00,1.51215,1.5122,1.5121,1.51215,195000000.0
2009-12-10 02:55:00,1.51215,1.51215,1.51185,1.51205,242100000.0
2009-12-10 02:56:00,1.51205,1.51215,1.512,1.51215,190900000.0
2009-12-10 02:57:00,1.5121,1.51225,1.5121,1.5122,100100000.0
2009-12-10 02:58:00,1.5122,1.5123,1.51195,1.51195,138200000.0
2009-12-10 02:59:00,1.51195,1.51225,1.51195,1.5121,166300000.0
2009-12-10 03:00:00,1.51205,1.5122,1.51205,1.5121,232500000.0
2009-12-10 03:01:00,1.5121,1.5121,1.51195,1.51205,229200000.0
2009-12-10 03:02:00,1.51205,1.5122,1.512,1.51215,156200000.0
2009-12-10 03:03:00,1.5122,1.51225,1.51215,1.51215,88600000.0
2009-12-10 03:04:00,1.51215,1.51225,1.51215,1.51215,103600000.0
2009-12-10 03:05:00,1.51215,1.5122,1.51215,1.51215,124900000.0
2009-12-10 03:06:00,1.51215,1.5123,1.51215,1.51225,63200000.0
2009-12-10 03:07:00,1.51225,1.51235,1.5122,1.5122,110700000.0
2009-12-10 03:08:00,1.51225,1.51235,1.5122,1.51225,112200000.0
2009-12-10 03:09:00,1.5123,1.5123,1.5122,1.5122,102200000.0
2009-12-10 03:10:00,1.5122,1.5124,1.5122,1.51235,55200000.0
2009-12-10 03:11:00,1.51225,1.51245,1.51225,1.5124,74600000.0
2009-12-10 03:12:00,1.51245,1.51245,1.51225,1.51225,97300000.0
2009-12-10 03:13:00,1.51225,1.5123,1.5122,1.5123,58300000.0
2009-12-10 03:14:00,1.5123,1.51235,1.5122,1.5123,57100000.0
2009-12-10 03:15:00,1.5123,1.5124,1.5122,1.51225,53800000.0
2009-12-10 03:16:00,1.5122,1.5124,1.5122,1.5123,113400000.0
2009-12-10 03:17:00,1.5123,1.5124,1.5122,1.51225,83800000.0
2009-12-10 03:18:00,1.5122,1.51235,1.5122,1.51235,86100000.0
2009-12-10 03:19:00,1.5123,1.51235,1.5123,1.5123,126000000.0
2009-12-10 03:20:00,1.5123,1.51245,1.5123,1.51235,64100000.0
2009-12-10 03:21:00,1.5123,1.51235,1.5122,1.5122,98100000.0
2009-12-10 03:22:00,1.5122,1.51235,1.5122,1.5122,40500000.0
2009-12-10 03:23:00,1.5123,1.5123,1.5122,1.5123,49800000.0
2009-12-10 03:24:00,1.5122,1.5123,1.5122,1.51225,128900000.0
2009-12-10 03:25:00,1.51225,1.5123,1.51225,1.51225,16000000.0
2009-12-10 03:26:00,1.5123,1.5124,1.5122,1.51225,58400000.0
2009-12-10 03:27:00,1.51225,1.5124,1.51225,1.51235,20800000.0
2009-12-10 03:28:00,1.51235,1.51235,1.51225,1.51225,14400000.0
2009-12-10 03:29:00,1.51225,1.51235,1.51225,1.5123,30200000.0
2009-12-10 03:30:00,1.51235,1.51245,1.5123,1.5124,14400000.0
2009-12-10 03:31:00,1.5123,1.5123,1.51225,1.51225,7000000.0
2009-12-10 03:32:00,1.5123,1.51245,1.5122,1.51235,82700000.0
2009-12-10 03:33:00,1.5124,1.5124,1.51225,1.51235,35000000.0
2009-12-10 03:34:00,1.51235,1.51235,1.51225,1.5123,17000000.0
2009-12-10 03:35:00,1.51225,1.5123,1.5122,1.5123,27400000.0
2009-12-10 03:36:00,1.5122,1.51235,1.51215,1.51225,285700000.0
2009-12-10 03:37:00,1.5123,1.51235,1.51225,1.51235,25000000.0
2009-12-10 03:38:00,1.51235,1.51235,1.51225,1.51225,21300000.0
2009-12-10 03:39:00,1.5123,1.51235,1.51225,1.51225,25000000.0
2009-12-10 03:40:00,1.5123,1.5124,1.5122,1.5122,174800000.0
2009-12-10 03:41:00,1.5122,1.5123,1.51215,1.5122,265500000.0
2009-12-10 03:42:00,1.51225,1.51235,1.5122,1.5123,65000000.0
2009-12-10 03:43:00,1.51225,1.51235,1.5122,1.51235,56200000.0
2009-12-10 03:44:00,1.51225,1.5123,1.5122,1.5123,28200000.0
2009-12-10 03:45:00,1.51225,1.51235,1.51215,1.51215,99300000.0
2009-12-10 03:46:00,1.5122,1.51225,1.51215,1.51215,169200000.0
2009-12-10 03:47:00,1.51215,1.5122,1.5121,1.5122,109200000.0
2009-12-10 03:48:00,1.5122,1.5122,1.51215,1.51215,98900000.0
2009-12-10 03:49:00,1.51215,1.51225,1.51215,1.5122,209300000.0
2009-12-10 03:50:00,1.5122,1.51225,1.5122,1.51225,62400000.0
2009-12-10 03:51:00,1.5122,1.51225,1.5121,1.51215,157300000.0
2009-12-10 03:52:00,1.51215,1.5122,1.51215,1.51215,145700000.0
2009-12-10 03:53:00,1.51215,1.51215,1.5121,1.51215,298200000.0
2009-12-10 03:54:00,1.51215,1.51215,1.5121,1.51215,71600000.0
2009-12-10 03:55:00,1.51215,1.51215,1.5121,1.51215,89600000.0
2009-12-10 03:56:00,1.51215,1.51215,1.512,1.512,129900000.0
2009-12-10 03:57:00,1.51185,1.51215,1.51185,1.51215,196900000.0
2009-12-10 03:58:00,1.51215,1.51215,1.51215,1.51215,202600000.0
2009-12-10 03:59:00,1.51215,1.51215,1.512,1.51205,233600000.0
2009-12-10 04:00:00,1.51205,1.51215,1.51205,1.51205,245200000.0
2009-12-10 04:01:00,1.51205,1.51215,1.51205,1.5121,51600000.0
2009-12-10 04:02:00,1.5121,1.51235,1.51205,1.51225,68600000.0
2009-12-10 04:03:00,1.5122,1.5122,1.512,1.51215,32000000.0
2009-12-10 04:04:00,1.51225,1.51225,1.51205,1.5121,43900000.0
2009-12-10 04:05:00,1.51215,1.51215,1.51205,1.5121,22100000.0
2009-12-10 04:06:00,1.512,1.51205,1.512,1.51205,40200000.0
2009-12-10 04:07:00,1.5121,1.51215,1.51205,1.51215,98600000.0
2009-12-10 04:08:00,1.51215,1.51215,1.5119,1.512,164200000.0
2009-12-10 04:09:00,1.512,1.51205,1.51195,1.512,213700000.0
2009-12-10 04:10:00,1.51195,1.51215,1.5119,1.51215,153700000.0
2009-12-10 04:11:00,1.5121,1.5123,1.5121,1.5122,31800000.0
2009-12-10 04:12:00,1.51215,1.5122,1.5121,1.5122,138500000.0
2009-12-10 04:13:00,1.5122,1.5123,1.51215,1.5123,31800000.0
2009-12-10 04:14:00,1.5122,1.5123,1.5121,1.5122,49700000.0
2009-12-10 04:15:00,1.5122,1.5123,1.5121,1.51225,28900000.0
2009-12-10 04:16:00,1.5123,1.51235,1.51225,1.51225,16000000.0
2009-12-10 04:17:00,1.51225,1.51235,1.51225,1.51225,25000000.0
2009-12-10 04:18:00,1.5123,1.51235,1.51225,1.51235,20000000.0
2009-12-10 04:19:00,1.5123,1.5124,1.51225,1.5124,64400000.0
2009-12-10 04:20:00,1.51235,1.5124,1.51225,1.51235,35400000.0
2009-12-10 04:21:00,1.5123,1.5124,1.5123,1.5123,31000000.0
2009-12-10 04:22:00,1.51235,1.5124,1.5123,1.5124,14000000.0
2009-12-10 04:23:00,1.51235,1.51235,1.5122,1.51225,16800000.0
2009-12-10 04:24:00,1.51225,1.5124,1.5122,1.5123,35000000.0
2009-12-10 04:25:00,1.5123,1.5123,1.51225,1.51225,10000000.0
2009-12-10 04:26:00,1.51225,1.5123,1.51225,1.5123,2000000.0
2009-12-10 04:27:00,1.51225,1.51235,1.51225,1.5123,13000000.0
2009-12-10 04:28:00,1.5123,1.51235,1.51225,1.51225,21600000.0
2009-12-10 04:29:00,1.5123,1.5123,1.51225,1.5123,15700000.0
2009-12-10 04:30:00,1.5123,1.51235,1.5123,1.51235,19000000.0
2009-12-10 04:31:00,1.5123,1.5124,1.51225,1.5123,52100000.0
2009-12-10 04:32:00,1.5123,1.5123,1.51225,1.51225,12000000.0
2009-12-10 04:33:00,1.5123,1.5123,1.51225,1.5123,14000000.0
2009-12-10 04:34:00,1.5123,1.51235,1.5122,1.5122,76000000.0
2009-12-10 04:35:00,1.51225,1.51225,1.51215,1.51215,120200000.0
2009-12-10 04:36:00,1.51215,1.5123,1.51215,1.51215,137000000.0
2009-12-10 04:37:00,1.51215,1.51235,1.5121,1.51215,203600000.0
2009-12-10 04:38:00,1.5121,1.5123,1.5121,1.51225,42200000.0
2009-12-10 04:39:00,1.5123,1.5124,1.5122,1.51235,90800000.0
2009-12-10 04:40:00,1.5123,1.51245,1.51225,1.51235,37000000.0
2009-12-10 04:41:00,1.51235,1.5124,1.51225,1.5124,53000000.0
2009-12-10 04:42:00,1.51235,1.5124,1.5122,1.5123,151800000.0
2009-12-10 04:43:00,1.51245,1.5125,1.51225,1.51235,52900000.0
2009-12-10 04:44:00,1.51245,1.51245,1.5122,1.51225,74600000.0
2009-12-10 04:45:00,1.51215,1.5123,1.51215,1.51225,52600000.0
2009-12-10 04:46:00,1.5122,1.5123,1.5122,1.5123,42000000.0
2009-12-10 04:47:00,1.51225,1.51245,1.51215,1.51235,149500000.0
2009-12-10 04:48:00,1.5123,1.51245,1.5122,1.51225,45300000.0
2009-12-10 04:49:00,1.51235,1.51245,1.51225,1.51235,50300000.0
2009-12-10 04:50:00,1.5123,1.51245,1.51225,1.5123,33400000.0
2009-12-10 04:51:00,1.5123,1.5123,1.5123,1.5123,2000000.0
2009-12-10 04:52:00,1.51225,1.5124,1.51225,1.5124,26000000.0
2009-12-10 04:53:00,1.51235,1.51245,1.5123,1.51235,40000000.0
2009-12-10 04:54:00,1.5123,1.5124,1.5122,1.5123,62400000.0
2009-12-10 04:55:00,1.5123,1.51235,1.51225,1.51225,51500000.0
2009-12-10 04:56:00,1.5123,1.51235,1.51225,1.51235,38600000.0
2009-12-10 04:57:00,1.5123,1.51235,1.5123,1.51235,36300000.0
2009-12-10 04:58:00,1.51235,1.51235,1.51225,1.51225,87700000.0
2009-12-10 04:59:00,1.51225,1.5123,1.51225,1.5123,112200000.0
2009-12-10 05:00:00,1.51225,1.5123,1.51225,1.5123,34500000.0
2009-12-10 05:01:00,1.5123,1.5123,1.51225,1.51225,52900000.0
2009-12-10 05:02:00,1.51225,1.5123,1.51225,1.5123,41400000.0
2009-12-10 05:03:00,1.5123,1.5123,1.51225,1.5123,17300000.0
2009-12-10 05:04:00,1.5123,1.5123,1.51225,1.51225,10400000.0
2009-12-10 05:05:00,1.51225,1.5123,1.51225,1.5123,51100000.0
2009-12-10 05:06:00,1.51225,1.51225,1.51225,1.51225,4000000.0
2009-12-10 05:07:00,1.51225,1.5123,1.5122,1.51225,223500000.0
2009-12-10 05:08:00,1.51225,1.5123,1.51225,1.5123,48900000.0
2009-12-10 05:09:00,1.51225,1.5124,1.51225,1.5123,41800000.0
2009-12-10 05:10:00,1.5123,1.5123,1.51225,1.5123,16000000.0
2009-12-10 05:11:00,1.5123,1.51235,1.51225,1.5123,14000000.0
2009-12-10 05:12:00,1.5123,1.51245,1.5122,1.5124,69500000.0
2009-12-10 05:13:00,1.5123,1.51245,1.5122,1.5122,113700000.0
2009-12-10 05:14:00,1.51225,1.5124,1.51215,1.51225,92200000.0
2009-12-10 05:15:00,1.5122,1.5123,1.51215,1.5123,208600000.0
2009-12-10 05:16:00,1.5122,1.5123,1.51215,1.5122,116000000.0
2009-12-10 05:17:00,1.5122,1.51225,1.5122,1.5122,73800000.0
2009-12-10 05:18:00,1.5122,1.5122,1.5122,1.5122,166100000.0
2009-12-10 05:19:00,1.5122,1.5123,1.5122,1.5123,115100000.0
2009-12-10 05:20:00,1.5123,1.5123,1.5122,1.5122,170800000.0
2009-12-10 05:21:00,1.5123,1.5123,1.5122,1.5122,67800000.0
2009-12-10 05:22:00,1.5123,1.5123,1.5122,1.5123,23400000.0
2009-12-10 05:23:00,1.51225,1.5123,1.5122,1.5122,25200000.0
2009-12-10 05:24:00,1.51225,1.5123,1.51225,1.5123,52100000.0
2009-12-10 05:25:00,1.51225,1.51235,1.51225,1.5123,33800000.0
2009-12-10 05:26:00,1.5123,1.5123,1.51225,1.5123,16600000.0
2009-12-10 05:27:00,1.51225,1.51235,1.51225,1.5123,42000000.0
2009-12-10 05:28:00,1.5123,1.5124,1.5123,1.5124,11200000.0
2009-12-10 05:29:00,1.5123,1.5124,1.5122,1.5123,115900000.0
2009-12-10 05:30:00,1.5123,1.5123,1.5122,1.5122,94600000.0
2009-12-10 05:31:00,1.5122,1.5123,1.51215,1.5122,211200000.0
2009-12-10 05:32:00,1.5122,1.51235,1.51215,1.51225,40600000.0
2009-12-10 05:33:00,1.51215,1.5123,1.51215,1.51225,132700000.0
2009-12-10 05:34:00,1.5122,1.51235,1.5122,1.51225,104800000.0
2009-12-10 05:35:00,1.5122,1.51235,1.5122,1.5123,25000000.0
2009-12-10 05:36:00,1.5123,1.5124,1.51225,1.5124,36800000.0
2009-12-10 05:37:00,1.51235,1.5124,1.5123,1.5124,27000000.0
2009-12-10 05:38:00,1.51235,1.5124,1.5123,1.5124,27100000.0
2009-12-10 05:39:00,1.51235,1.51245,1.5123,1.5124,29000000.0
2009-12-10 05:40:00,1.5124,1.51245,1.51235,1.5124,10000000.0
2009-12-10 05:41:00,1.5124,1.5124,1.5123,1.51235,59400000.0
2009-12-10 05:42:00,1.5123,1.5124,1.5123,1.5123,71700000.0
2009-12-10 05:43:00,1.51235,1.51245,1.5123,1.5123,44500000.0
2009-12-10 05:44:00,1.51235,1.51235,1.51225,1.51235,62500000.0
2009-12-10 05:45:00,1.5123,1.51235,1.5123,1.5123,13000000.0
2009-12-10 05:46:00,1.51235,1.51235,1.5123,1.51235,16000000.0
2009-12-10 05:47:00,1.51235,1.51235,1.5123,1.51235,27100000.0
2009-12-10 05:48:00,1.5123,1.51235,1.5122,1.5122,80700000.0
2009-12-10 05:49:00,1.5122,1.51225,1.5121,1.51225,187400000.0
2009-12-10 05:50:00,1.51225,1.5123,1.51225,1.51225,63800000.0
2009-12-10 05:51:00,1.51225,1.5123,1.5122,1.51225,107100000.0
2009-12-10 05:52:00,1.51225,1.51235,1.51225,1.51225,85600000.0
2009-12-10 05:53:00,1.5123,1.51235,1.51225,1.51225,69100000.0
2009-12-10 05:54:00,1.5122,1.5123,1.5122,1.5122,52000000.0
2009-12-10 05:55:00,1.5122,1.5123,1.5122,1.5123,69500000.0
2009-12-10 05:56:00,1.5123,1.5123,1.5122,1.5122,28000000.0
2009-12-10 05:57:00,1.5122,1.51225,1.5121,1.51215,24200000.0
2009-12-10 05:58:00,1.5122,1.51225,1.51215,1.51225,47000000.0
2009-12-10 05:59:00,1.51225,1.51225,1.5122,1.51225,4000000.0
2009-12-10 06:00:00,1.5122,1.51225,1.5122,1.51225,2000000.0
2009-12-10 06:01:00,1.5123,1.51235,1.512,1.512,57000000.0
2009-12-10 06:02:00,1.512,1.5121,1.512,1.5121,30400000.0
2009-12-10 06:03:00,1.5121,1.5121,1.5121,1.5121,8000000.0
2009-12-10 06:04:00,1.5121,1.5121,1.5121,1.5121,5000000.0
2009-12-10 06:05:00,1.5121,1.5121,1.512,1.5121,13800000.0
2009-12-10 06:06:00,1.5121,1.5121,1.5121,1.5121,9000000.0
2009-12-10 06:07:00,1.5121,1.5121,1.5121,1.5121,13000000.0
2009-12-10 06:08:00,1.5121,1.5121,1.5121,1.5121,3000000.0
2009-12-10 06:09:00,1.51215,1.51215,1.5121,1.5121,3000000.0
2009-12-10 06:10:00,1.5121,1.5121,1.5121,1.5121,17600000.0
2009-12-10 06:11:00,1.5121,1.5121,1.51195,1.51195,12000000.0
2009-12-10 06:12:00,1.512,1.51205,1.51195,1.512,15400000.0
2009-12-10 06:13:00,1.51195,1.51195,1.51185,1.5119,75600000.0
2009-12-10 06:14:00,1.5119,1.51195,1.51185,1.51195,93000000.0
2009-12-10 06:15:00,1.51195,1.51195,1.51195,1.51195,36200000.0
2009-12-10 06:16:00,1.5119,1.51195,1.5118,1.5119,87900000.0
2009-12-10 06:17:00,1.51185,1.51185,1.51175,1.51185,47600000.0
2009-12-10 06:18:00,1.5119,1.5119,1.51175,1.5118,206500000.0
2009-12-10 06:19:00,1.5118,1.51185,1.5118,1.51185,120100000.0
2009-12-10 06:20:00,1.51185,1.51185,1.5117,1.5118,69200000.0
2009-12-10 06:21:00,1.51175,1.51185,1.51175,1.5118,76700000.0
2009-12-10 06:22:00,1.51175,1.51195,1.51175,1.5119,72000000.0
2009-12-10 06:23:00,1.51185,1.51195,1.51175,1.51185,79000000.0
2009-12-10 06:24:00,1.51185,1.5119,1.51175,1.5118,92300000.0
2009-12-10 06:25:00,1.5118,1.51185,1.5118,1.51185,26200000.0
2009-12-10 06:26:00,1.5118,1.51185,1.51175,1.5118,89600000.0
2009-12-10 06:27:00,1.5118,1.5119,1.5118,1.5118,48800000.0
2009-12-10 06:28:00,1.51185,1.51185,1.5118,1.5118,47900000.0
2009-12-10 06:29:00,1.51175,1.51185,1.51175,1.51175,109600000.0
2009-12-10 06:30:00,1.51185,1.51185,1.5118,1.51185,110300000.0
2009-12-10 06:31:00,1.51185,1.51185,1.51175,1.5118,64600000.0
2009-12-10 06:32:00,1.51175,1.51175,1.51165,1.51175,26500000.0
2009-12-10 06:33:00,1.51175,1.5118,1.5117,1.51175,75200000.0
2009-12-10 06:34:00,1.5118,1.51185,1.5117,1.51175,96000000.0
2009-12-10 06:35:00,1.51175,1.5118,1.51175,1.5118,55200000.0
2009-12-10 06:36:00,1.5118,1.51195,1.51175,1.51185,45500000.0
2009-12-10 06:37:00,1.5119,1.512,1.5118,1.512,56200000.0
2009-12-10 06:38:00,1.51195,1.5122,1.51195,1.51205,285700000.0
2009-12-10 06:39:00,1.51205,1.51205,1.51195,1.512,146200000.0
2009-12-10 06:40:00,1.512,1.51205,1.5119,1.512,216000000.0
2009-12-10 06:41:00,1.512,1.51205,1.5119,1.512,180700000.0
2009-12-10 06:42:00,1.512,1.51205,1.51195,1.512,77100000.0
2009-12-10 06:43:00,1.5121,1.5121,1.51195,1.512,158800000.0
2009-12-10 06:44:00,1.512,1.512,1.51195,1.512,34800000.0
2009-12-10 06:45:00,1.512,1.512,1.51195,1.512,110700000.0
2009-12-10 06:46:00,1.512,1.51205,1.51195,1.512,46500000.0
2009-12-10 06:47:00,1.51205,1.51205,1.51195,1.512,58300000.0
2009-12-10 06:48:00,1.512,1.5121,1.51195,1.512,35200000.0
2009-12-10 06:49:00,1.51205,1.51205,1.51195,1.512,142400000.0
2009-12-10 06:50:00,1.512,1.51205,1.51195,1.512,52300000.0
2009-12-10 06:51:00,1.512,1.51205,1.51195,1.512,53800000.0
2009-12-10 06:52:00,1.512,1.51205,1.512,1.512,49700000.0
2009-12-10 06:53:00,1.512,1.512,1.512,1.512,16800000.0
2009-12-10 06:54:00,1.512,1.512,1.51195,1.512,53200000.0
2009-12-10 06:55:00,1.512,1.512,1.5119,1.512,96400000.0
2009-12-10 06:56:00,1.512,1.512,1.51195,1.51195,42800000.0
2009-12-10 06:57:00,1.51195,1.512,1.51195,1.51195,55400000.0
2009-12-10 06:58:00,1.51195,1.512,1.51195,1.512,26500000.0
2009-12-10 06:59:00,1.512,1.512,1.51195,1.51195,43400000.0
2009-12-10 07:00:00,1.512,1.512,1.51195,1.51195,85000000.0
2009-12-10 07:01:00,1.512,1.512,1.51195,1.51195,47400000.0
2009-12-10 07:02:00,1.51195,1.51195,1.51175,1.5118,121500000.0
2009-12-10 07:03:00,1.5118,1.5118,1.5118,1.5118,29000000.0
2009-12-10 07:04:00,1.51185,1.5119,1.5118,1.51185,28200000.0
2009-12-10 07:05:00,1.51185,1.5119,1.51185,1.5119,2000000.0
2009-12-10 07:06:00,1.51185,1.51195,1.51185,1.51195,44800000.0
2009-12-10 07:07:00,1.5119,1.51205,1.5119,1.512,36000000.0
2009-12-10 07:08:00,1.51195,1.5122,1.5119,1.51215,65200000.0
2009-12-10 07:09:00,1.5121,1.51225,1.51195,1.512,81000000.0
2009-12-10 07:10:00,1.51205,1.51205,1.512,1.512,9800000.0
2009-12-10 07:11:00,1.51215,1.51215,1.51195,1.51205,30700000.0
2009-12-10 07:12:00,1.51205,1.5122,1.512,1.51215,24900000.0
2009-12-10 07:13:00,1.5122,1.5122,1.51205,1.51205,25000000.0
2009-12-10 07:14:00,1.51215,1.51215,1.512,1.5121,33900000.0
2009-12-10 07:15:00,1.51225,1.51235,1.5122,1.51225,34800000.0
2009-12-10 07:16:00,1.5123,1.51235,1.51215,1.51235,76200000.0
2009-12-10 07:17:00,1.51225,1.51235,1.51215,1.5123,91300000.0
2009-12-10 07:18:00,1.5122,1.5124,1.51215,1.51225,66000000.0
2009-12-10 07:19:00,1.51225,1.5123,1.51215,1.51225,45400000.0
2009-12-10 07:20:00,1.51225,1.51235,1.5121,1.5122,41200000.0
2009-12-10 07:21:00,1.51235,1.51235,1.5122,1.5122,22600000.0
2009-12-10 07:22:00,1.5122,1.51235,1.51215,1.5122,37400000.0
2009-12-10 07:23:00,1.5122,1.51225,1.51215,1.5122,19500000.0
2009-12-10 07:24:00,1.5123,1.5123,1.51215,1.51215,19700000.0
2009-12-10 07:25:00,1.51215,1.5123,1.5121,1.5122,81100000.0
2009-12-10 07:26:00,1.5122,1.5123,1.5121,1.5121,25300000.0
2009-12-10 07:27:00,1.51215,1.51225,1.5121,1.51215,71500000.0
2009-12-10 07:28:00,1.51215,1.51235,1.51215,1.5122,142100000.0
2009-12-10 07:29:00,1.5123,1.51235,1.51215,1.5123,57200000.0
2009-12-10 07:30:00,1.5123,1.51235,1.51215,1.51235,39600000.0
2009-12-10 07:31:00,1.51225,1.51235,1.51215,1.5123,138600000.0
2009-12-10 07:32:00,1.5123,1.51235,1.5122,1.51225,47000000.0
2009-12-10 07:33:00,1.5123,1.51235,1.51225,1.51235,12200000.0
2009-12-10 07:34:00,1.51235,1.51235,1.51215,1.51225,111600000.0
2009-12-10 07:35:00,1.5124,1.51245,1.51225,1.51225,113600000.0
2009-12-10 07:36:00,1.5123,1.51235,1.51215,1.5123,63700000.0
2009-12-10 07:37:00,1.5123,1.51235,1.51215,1.5122,121100000.0
2009-12-10 07:38:00,1.5122,1.5123,1.51215,1.51215,80400000.0
2009-12-10 07:39:00,1.51215,1.5123,1.5121,1.51215,109400000.0
2009-12-10 07:40:00,1.51215,1.51225,1.5121,1.5122,105400000.0
2009-12-10 07:41:00,1.5122,1.5122,1.51215,1.51215,91800000.0
2009-12-10 07:42:00,1.51215,1.51235,1.5121,1.51215,111100000.0
2009-12-10 07:43:00,1.51215,1.51225,1.5121,1.5121,22600000.0
2009-12-10 07:44:00,1.5121,1.5121,1.5121,1.5121,16800000.0
2009-12-10 07:45:00,1.5121,1.5121,1.5121,1.5121,21600000.0
2009-12-10 07:46:00,1.5121,1.51215,1.5121,1.5121,76900000.0
2009-12-10 07:47:00,1.51215,1.51225,1.5121,1.5122,36400000.0
2009-12-10 07:48:00,1.5122,1.51235,1.5121,1.51225,44200000.0
2009-12-10 07:49:00,1.51225,1.51235,1.51215,1.5122,61200000.0
2009-12-10 07:50:00,1.5122,1.5123,1.51215,1.5122,49300000.0
2009-12-10 07:51:00,1.51215,1.5123,1.51205,1.51225,121400000.0
2009-12-10 07:52:00,1.51225,1.5123,1.5122,1.5122,111600000.0
2009-12-10 07:53:00,1.5123,1.5123,1.5123,1.5123,1600000.0
2009-12-10 07:54:00,1.5123,1.51235,1.5122,1.5123,126000000.0
2009-12-10 07:55:00,1.51235,1.5125,1.5122,1.5124,96500000.0
2009-12-10 07:56:00,1.51235,1.5124,1.51215,1.5122,155700000.0
2009-12-10 07:57:00,1.51225,1.5124,1.51215,1.51225,144700000.0
2009-12-10 07:58:00,1.5123,1.5124,1.5122,1.5123,96600000.0
2009-12-10 07:59:00,1.51235,1.51235,1.5122,1.5123,100600000.0
2009-12-10 08:00:00,1.5123,1.5124,1.5122,1.5123,75200000.0
2009-12-10 08:01:00,1.51225,1.51235,1.5122,1.5122,43500000.0
2009-12-10 08:02:00,1.51225,1.5124,1.5122,1.51225,39700000.0
2009-12-10 08:03:00,1.5123,1.5123,1.51225,1.51225,45400000.0
2009-12-10 08:04:00,1.51225,1.51235,1.5122,1.5122,62400000.0
2009-12-10 08:05:00,1.5122,1.51235,1.5122,1.51235,68300000.0
2009-12-10 08:06:00,1.51235,1.5124,1.51225,1.5123,28800000.0
2009-12-10 08:07:00,1.51225,1.5123,1.51225,1.5123,45100000.0
2009-12-10 08:08:00,1.51235,1.51235,1.51225,1.51225,28800000.0
2009-12-10 08:09:00,1.5123,1.5123,1.51225,1.5123,31000000.0
2009-12-10 08:10:00,1.5123,1.5123,1.51225,1.51225,41700000.0
2009-12-10 08:11:00,1.51225,1.5123,1.51225,1.5123,17800000.0
2009-12-10 08:12:00,1.51225,1.51235,1.51225,1.5123,20400000.0
2009-12-10 08:13:00,1.51225,1.51245,1.5122,1.5124,51800000.0
2009-12-10 08:14:00,1.5123,1.5124,1.51225,1.5124,37600000.0
2009-12-10 08:15:00,1.51235,1.51245,1.51225,1.51235,63900000.0
2009-12-10 08:16:00,1.5123,1.5124,1.51225,1.51235,55800000.0
2009-12-10 08:17:00,1.5123,1.5124,1.5122,1.51235,84500000.0
2009-12-10 08:18:00,1.5123,1.51235,1.51225,1.51235,19400000.0
2009-12-10 08:19:00,1.5123,1.5124,1.51225,1.5123,34800000.0
2009-12-10 08:20:00,1.5123,1.5123,1.51215,1.5123,75800000.0
2009-12-10 08:21:00,1.5123,1.51235,1.51225,1.51235,37400000.0
2009-12-10 08:22:00,1.5123,1.5124,1.51225,1.51235,40600000.0
2009-12-10 08:23:00,1.51235,1.5124,1.51225,1.51235,24600000.0
2009-12-10 08:24:00,1.51245,1.51245,1.5122,1.51235,86900000.0
2009-12-10 08:25:00,1.5123,1.51235,1.5121,1.51235,74600000.0
2009-12-10 08:26:00,1.51225,1.5124,1.51225,1.5123,47700000.0
2009-12-10 08:27:00,1.51235,1.51235,1.5122,1.5123,23900000.0
2009-12-10 08:28:00,1.51235,1.51235,1.5121,1.51215,40400000.0
2009-12-10 08:29:00,1.51215,1.5122,1.5121,1.51215,67800000.0
2009-12-10 08:30:00,1.51215,1.51225,1.5121,1.51225,39300000.0
2009-12-10 08:31:00,1.51225,1.51245,1.51215,1.51245,52000000.0
2009-12-10 08:32:00,1.5124,1.5125,1.51225,1.5124,61900000.0
2009-12-10 08:33:00,1.51235,1.51245,1.5122,1.5123,39400000.0
2009-12-10 08:34:00,1.51225,1.51245,1.5122,1.51225,95200000.0
2009-12-10 08:35:00,1.5122,1.5124,1.5122,1.51225,84800000.0
2009-12-10 08:36:00,1.5123,1.51245,1.51225,1.51235,37600000.0
2009-12-10 08:37:00,1.51235,1.5124,1.51225,1.5123,55800000.0
2009-12-10 08:38:00,1.5123,1.51245,1.5122,1.51245,68100000.0
2009-12-10 08:39:00,1.51235,1.5125,1.5122,1.5124,62200000.0
2009-12-10 08:40:00,1.5124,1.51245,1.5123,1.5123,24400000.0
2009-12-10 08:41:00,1.51245,1.5125,1.51215,1.5124,59200000.0
2009-12-10 08:42:00,1.51235,1.5125,1.51215,1.51235,108800000.0
2009-12-10 08:43:00,1.5123,1.5123,1.51225,1.5123,21500000.0
2009-12-10 08:44:00,1.5123,1.5123,1.51215,1.51215,25200000.0
2009-12-10 08:45:00,1.5121,1.5122,1.5121,1.5122,199900000.0
2009-12-10 08:46:00,1.5122,1.5122,1.5121,1.51215,129600000.0
2009-12-10 08:47:00,1.5122,1.5122,1.5121,1.5121,59200000.0
2009-12-10 08:48:00,1.51215,1.5122,1.5121,1.5122,9600000.0
2009-12-10 08:49:00,1.51225,1.51225,1.51215,1.51215,28400000.0
2009-12-10 08:50:00,1.51215,1.51215,1.5121,1.51215,37400000.0
2009-12-10 08:51:00,1.5122,1.5122,1.51205,1.5121,67000000.0
2009-12-10 08:52:00,1.51215,1.51225,1.5121,1.51215,78200000.0
2009-12-10 08:53:00,1.51215,1.51235,1.51215,1.51235,80200000.0
2009-12-10 08:54:00,1.5123,1.51235,1.5122,1.5123,143400000.0
2009-12-10 08:55:00,1.51235,1.51245,1.51225,1.51225,66400000.0
2009-12-10 08:56:00,1.51225,1.5125,1.51225,1.5124,87500000.0
2009-12-10 08:57:00,1.51235,1.5125,1.5122,1.5123,135200000.0
2009-12-10 08:58:00,1.5123,1.5125,1.51225,1.51235,125000000.0
2009-12-10 08:59:00,1.51235,1.5125,1.51225,1.51235,156800000.0
2009-12-10 09:00:00,1.5123,1.5125,1.51225,1.51245,152600000.0
2009-12-10 09:01:00,1.51245,1.51245,1.5123,1.5123,117400000.0
2009-12-10 09:02:00,1.5123,1.51255,1.5123,1.5123,179700000.0
2009-12-10 09:03:00,1.5123,1.5124,1.5123,1.5123,99900000.0
2009-12-10 09:04:00,1.51235,1.5124,1.5121,1.51215,152100000.0
2009-12-10 09:05:00,1.5122,1.5123,1.5121,1.5123,124900000.0
2009-12-10 09:06:00,1.5123,1.5126,1.5123,1.5126,187400000.0
2009-12-10 09:07:00,1.51255,1.5126,1.51235,1.5124,94200000.0
2009-12-10 09:08:00,1.51235,1.51235,1.51225,1.5123,98300000.0
2009-12-10 09:09:00,1.5123,1.5124,1.5123,1.5123,19400000.0
2009-12-10 09:10:00,1.51235,1.51235,1.5123,1.51235,13600000.0
2009-12-10 09:11:00,1.51235,1.5124,1.5123,1.5124,31800000.0
2009-12-10 09:12:00,1.51235,1.5125,1.51235,1.51235,197700000.0
2009-12-10 09:13:00,1.51235,1.51255,1.51235,1.51255,151300000.0
2009-12-10 09:14:00,1.5125,1.51255,1.51245,1.51245,35300000.0
2009-12-10 09:15:00,1.51245,1.51255,1.5124,1.51245,212300000.0
2009-12-10 09:16:00,1.51245,1.51255,1.5122,1.5122,140200000.0
2009-12-10 09:17:00,1.5122,1.51235,1.5122,1.51235,64600000.0
2009-12-10 09:18:00,1.51235,1.51235,1.51225,1.5123,26800000.0
2009-12-10 09:19:00,1.51235,1.51235,1.5123,1.5123,19200000.0
2009-12-10 09:20:00,1.5123,1.51235,1.5123,1.5123,26100000.0
2009-12-10 09:21:00,1.51235,1.51235,1.5122,1.5122,45700000.0
2009-12-10 09:22:00,1.5122,1.51225,1.5122,1.5122,30000000.0
2009-12-10 09:23:00,1.5122,1.51225,1.5122,1.5122,33900000.0
2009-12-10 09:24:00,1.5122,1.51225,1.5122,1.51225,34200000.0
2009-12-10 09:25:00,1.5123,1.51235,1.51225,1.51235,110300000.0
2009-12-10 09:26:00,1.51235,1.51235,1.51215,1.51225,109500000.0
2009-12-10 09:27:00,1.51225,1.51245,1.51225,1.5123,138300000.0
2009-12-10 09:28:00,1.5123,1.51235,1.5122,1.51235,110800000.0
2009-12-10 09:29:00,1.51235,1.51235,1.51225,1.5123,37900000.0
2009-12-10 09:30:00,1.5123,1.5124,1.5123,1.51235,18900000.0
2009-12-10 09:31:00,1.51235,1.5125,1.5123,1.51235,99400000.0
2009-12-10 09:32:00,1.5124,1.51255,1.51235,1.51235,131500000.0
2009-12-10 09:33:00,1.51235,1.5124,1.5123,1.5123,174600000.0
2009-12-10 09:34:00,1.5123,1.5123,1.51195,1.512,123200000.0
2009-12-10 09:35:00,1.512,1.51225,1.512,1.51215,144000000.0
2009-12-10 09:36:00,1.51215,1.51215,1.51175,1.5118,177300000.0
2009-12-10 09:37:00,1.5118,1.51195,1.51175,1.51195,150400000.0
2009-12-10 09:38:00,1.51195,1.512,1.5119,1.512,208600000.0
2009-12-10 09:39:00,1.512,1.51205,1.51195,1.51205,107600000.0
2009-12-10 09:40:00,1.51205,1.51205,1.51195,1.51195,110600000.0
2009-12-10 09:41:00,1.51195,1.51195,1.51185,1.5119,201700000.0
2009-12-10 09:42:00,1.5119,1.51195,1.5119,1.5119,176800000.0
2009-12-10 09:43:00,1.5119,1.512,1.5119,1.5119,82600000.0
2009-12-10 09:44:00,1.51195,1.51195,1.5119,1.5119,121700000.0
2009-12-10 09:45:00,1.5119,1.51225,1.5117,1.5122,299600000.0
2009-12-10 09:46:00,1.5122,1.5123,1.5121,1.51225,141500000.0
2009-12-10 09:47:00,1.5123,1.51235,1.51215,1.5123,142400000.0
2009-12-10 09:48:00,1.51225,1.5123,1.51215,1.51215,81800000.0
2009-12-10 09:49:00,1.51215,1.51215,1.51195,1.51195,162800000.0
2009-12-10 09:50:00,1.51195,1.51195,1.51165,1.5119,125900000.0
2009-12-10 09:51:00,1.51195,1.51195,1.51175,1.5118,56100000.0
2009-12-10 09:52:00,1.5118,1.5119,1.5117,1.51175,159400000.0
2009-12-10 09:53:00,1.51175,1.51185,1.51175,1.51185,135400000.0
2009-12-10 09:54:00,1.51185,1.5119,1.51175,1.5118,111400000.0
2009-12-10 09:55:00,1.5118,1.51185,1.51175,1.5118,74200000.0
2009-12-10 09:56:00,1.5118,1.51185,1.51175,1.51185,100100000.0
2009-12-10 09:57:00,1.5118,1.51195,1.51175,1.5119,123600000.0
2009-12-10 09:58:00,1.51185,1.5119,1.5118,1.5118,60500000.0
2009-12-10 09:59:00,1.5118,1.51185,1.51175,1.5118,84200000.0
2009-12-10 10:00:00,1.51185,1.512,1.51185,1.5119,228200000.0
2009-12-10 10:01:00,1.5119,1.5121,1.51185,1.51195,332700000.0
2009-12-10 10:02:00,1.51195,1.51205,1.5119,1.5119,175400000.0
2009-12-10 10:03:00,1.5119,1.51215,1.5119,1.5121,325100000.0
2009-12-10 10:04:00,1.5121,1.51215,1.5119,1.512,356200000.0
2009-12-10 10:05:00,1.51205,1.5122,1.5119,1.5119,328400000.0
2009-12-10 10:06:00,1.5119,1.51195,1.51175,1.5119,271000000.0
2009-12-10 10:07:00,1.51185,1.51195,1.5117,1.51175,212800000.0
2009-12-10 10:08:00,1.51175,1.51185,1.5117,1.5118,60100000.0
2009-12-10 10:09:00,1.5118,1.51185,1.5117,1.5117,85400000.0
2009-12-10 10:10:00,1.51175,1.51185,1.51165,1.5117,159200000.0
2009-12-10 10:11:00,1.5117,1.5117,1.5115,1.51155,314400000.0
2009-12-10 10:12:00,1.51155,1.5117,1.51155,1.5116,170200000.0
2009-12-10 10:13:00,1.5116,1.5117,1.5116,1.5116,158600000.0
2009-12-10 10:14:00,1.5116,1.5117,1.5116,1.5116,167500000.0
2009-12-10 10:15:00,1.5116,1.5118,1.5116,1.5118,141800000.0
2009-12-10 10:16:00,1.5118,1.5118,1.5117,1.5117,85100000.0
2009-12-10 10:17:00,1.5117,1.51175,1.51165,1.5117,152900000.0
2009-12-10 10:18:00,1.51175,1.51185,1.5117,1.5118,130400000.0
2009-12-10 10:19:00,1.51175,1.51175,1.5116,1.5116,216700000.0
2009-12-10 10:20:00,1.5116,1.5117,1.51155,1.5116,253900000.0
2009-12-10 10:21:00,1.5116,1.5117,1.51155,1.51165,189000000.0
2009-12-10 10:22:00,1.5116,1.51185,1.5116,1.51165,146100000.0
2009-12-10 10:23:00,1.51165,1.5119,1.5116,1.5118,123800000.0
2009-12-10 10:24:00,1.5118,1.5119,1.5116,1.5117,234200000.0
2009-12-10 10:25:00,1.5117,1.51175,1.5116,1.51165,264400000.0
2009-12-10 10:26:00,1.51165,1.51185,1.5116,1.51185,76000000.0
2009-12-10 10:27:00,1.5119,1.5119,1.5115,1.5115,212700000.0
2009-12-10 10:28:00,1.51145,1.51155,1.51125,1.51135,268600000.0
2009-12-10 10:29:00,1.51135,1.51215,1.51135,1.51205,480700001.0
2009-12-10 10:30:00,1.51205,1.5131,1.51165,1.51225,527800001.0
2009-12-10 10:31:00,1.51225,1.51235,1.51175,1.51185,252500000.0
2009-12-10 10:32:00,1.51185,1.5126,1.5118,1.51245,403900000.0
2009-12-10 10:33:00,1.51245,1.5131,1.5124,1.5127,468200000.0
2009-12-10 10:34:00,1.5127,1.5128,1.5123,1.5125,325800000.0
2009-12-10 10:35:00,1.51245,1.5128,1.5124,1.51275,245500000.0
2009-12-10 10:36:00,1.5128,1.5129,1.5125,1.51255,525900000.0
2009-12-10 10:37:00,1.51255,1.5126,1.51245,1.51255,148400000.0
2009-12-10 10:38:00,1.5125,1.5126,1.51215,1.5123,260200000.0
2009-12-10 10:39:00,1.5123,1.5127,1.51225,1.51265,219200000.0
2009-12-10 10:40:00,1.5127,1.51285,1.5126,1.51265,357350000.0
2009-12-10 10:41:00,1.51265,1.51275,1.51245,1.51245,308400000.0
2009-12-10 10:42:00,1.51245,1.5126,1.5123,1.5124,141900000.0
2009-12-10 10:43:00,1.5124,1.51245,1.51235,1.5124,179000000.0
2009-12-10 10:44:00,1.5124,1.5125,1.5118,1.51195,258000000.0
2009-12-10 10:45:00,1.51195,1.51215,1.51165,1.51165,405800000.0
2009-12-10 10:46:00,1.51165,1.5117,1.51105,1.5112,336700000.0
2009-12-10 10:47:00,1.5112,1.5117,1.5112,1.51145,245100000.0
2009-12-10 10:48:00,1.51145,1.5115,1.5113,1.51135,124000000.0
2009-12-10 10:49:00,1.51135,1.5114,1.5112,1.51135,216900000.0
2009-12-10 10:50:00,1.51135,1.5115,1.51125,1.5115,260500000.0
2009-12-10 10:51:00,1.5115,1.5118,1.5115,1.51155,340700000.0
2009-12-10 10:52:00,1.51155,1.51165,1.5115,1.51155,354600000.0
2009-12-10 10:53:00,1.51155,1.51175,1.5115,1.5116,343100000.0
2009-12-10 10:54:00,1.51165,1.51175,1.5116,1.5117,251100000.0
2009-12-10 10:55:00,1.51165,1.5119,1.51155,1.51175,275600000.0
2009-12-10 10:56:00,1.51175,1.51175,1.51145,1.51145,233700000.0
2009-12-10 10:57:00,1.5114,1.51145,1.5112,1.5112,247800000.0
2009-12-10 10:58:00,1.51125,1.51145,1.51125,1.51135,228200000.0
2009-12-10 10:59:00,1.5113,1.5113,1.5112,1.5113,347600000.0
2009-12-10 11:00:00,1.51135,1.51155,1.5113,1.51145,307800000.0
2009-12-10 11:01:00,1.51145,1.5116,1.51145,1.51155,528600000.0
2009-12-10 11:02:00,1.5116,1.51165,1.51145,1.51155,339900000.0
2009-12-10 11:03:00,1.51155,1.51165,1.5115,1.5115,297700000.0
2009-12-10 11:04:00,1.5115,1.51155,1.5115,1.5115,275800000.0
2009-12-10 11:05:00,1.5115,1.51155,1.5113,1.5113,278100000.0
2009-12-10 11:06:00,1.5113,1.5113,1.51105,1.51115,286700000.0
2009-12-10 11:07:00,1.5112,1.51135,1.5112,1.51135,194700000.0
2009-12-10 11:08:00,1.5113,1.5114,1.5113,1.51135,156000000.0
2009-12-10 11:09:00,1.51135,1.5114,1.51115,1.5113,274400000.0
2009-12-10 11:10:00,1.5113,1.51155,1.5113,1.5114,190600000.0
2009-12-10 11:11:00,1.51145,1.5115,1.5113,1.51145,445900000.0
2009-12-10 11:12:00,1.51145,1.5116,1.51145,1.51155,302900000.0
2009-12-10 11:13:00,1.51155,1.5116,1.5115,1.5115,634900000.0
2009-12-10 11:14:00,1.5115,1.51155,1.51145,1.5115,427200000.0
2009-12-10 11:15:00,1.5115,1.51155,1.5114,1.51145,205800000.0
2009-12-10 11:16:00,1.5114,1.51145,1.51125,1.51135,315600000.0
2009-12-10 11:17:00,1.51135,1.5114,1.5112,1.5113,338900000.0
2009-12-10 11:18:00,1.5113,1.51145,1.51125,1.5113,281500000.0
2009-12-10 11:19:00,1.5113,1.5113,1.5112,1.5112,52600000.0
2009-12-10 11:20:00,1.5112,1.5113,1.5112,1.51125,156700000.0
2009-12-10 11:21:00,1.51125,1.51135,1.5112,1.51125,277000000.0
2009-12-10 11:22:00,1.51125,1.51125,1.51115,1.51125,215700001.0
2009-12-10 11:23:00,1.51125,1.5113,1.51125,1.51125,144600000.0
2009-12-10 11:24:00,1.51125,1.51135,1.5112,1.51125,205600000.0
2009-12-10 11:25:00,1.5112,1.51125,1.51115,1.5112,218200000.0
2009-12-10 11:26:00,1.5112,1.51125,1.51115,1.5112,304600000.0
2009-12-10 11:27:00,1.5112,1.5113,1.5112,1.5112,102000000.0
2009-12-10 11:28:00,1.5112,1.5113,1.5112,1.5113,53200000.0
2009-12-10 11:29:00,1.51135,1.5114,1.5113,1.51135,187600000.0
2009-12-10 11:30:00,1.51135,1.5114,1.5113,1.5114,188600000.0
2009-12-10 11:31:00,1.5114,1.51155,1.51135,1.51145,80300000.0
2009-12-10 11:32:00,1.51145,1.51155,1.51145,1.51145,26800000.0
2009-12-10 11:33:00,1.51145,1.51155,1.5113,1.5113,125200000.0
2009-12-10 11:34:00,1.5113,1.5114,1.5113,1.5113,101300000.0
2009-12-10 11:35:00,1.5113,1.5113,1.5113,1.5113,104200000.0
2009-12-10 11:36:00,1.5113,1.51135,1.5113,1.5113,221800000.0
2009-12-10 11:37:00,1.5113,1.51135,1.51125,1.5113,125100000.0
2009-12-10 11:38:00,1.5113,1.5113,1.51115,1.5112,198600000.0
2009-12-10 11:39:00,1.5112,1.5112,1.5112,1.5112,172400000.0
2009-12-10 11:40:00,1.5112,1.5112,1.51115,1.51115,145400000.0
2009-12-10 11:41:00,1.51115,1.5112,1.51105,1.5112,192000001.0
2009-12-10 11:42:00,1.51115,1.5112,1.51115,1.5112,137300000.0
2009-12-10 11:43:00,1.51115,1.5112,1.5111,1.51115,144800000.0
2009-12-10 11:44:00,1.51115,1.51135,1.5111,1.51125,180800000.0
2009-12-10 11:45:00,1.51125,1.5113,1.5112,1.51125,56400000.0
2009-12-10 11:46:00,1.51125,1.51145,1.51125,1.51135,203300000.0
2009-12-10 11:47:00,1.51135,1.5114,1.51125,1.51125,94500000.0
2009-12-10 11:48:00,1.5112,1.51135,1.5112,1.5113,75200000.0
2009-12-10 11:49:00,1.5113,1.5113,1.51125,1.5113,15700000.0
2009-12-10 11:50:00,1.51125,1.5113,1.5111,1.5112,136100000.0
2009-12-10 11:51:00,1.51125,1.5113,1.5112,1.51125,94300000.0
2009-12-10 11:52:00,1.51125,1.5113,1.5112,1.51125,59800000.0
2009-12-10 11:53:00,1.5112,1.51125,1.5112,1.51125,51200000.0
2009-12-10 11:54:00,1.51125,1.5113,1.5112,1.5113,51400000.0
2009-12-10 11:55:00,1.5113,1.5113,1.51125,1.5113,55400000.0
2009-12-10 11:56:00,1.5113,1.5113,1.5112,1.5112,91800000.0
2009-12-10 11:57:00,1.5112,1.5112,1.5112,1.5112,35600000.0
2009-12-10 11:58:00,1.5112,1.5112,1.5111,1.51115,109400000.0
2009-12-10 11:59:00,1.51115,1.51115,1.51105,1.51115,296800000.0
2009-12-10 12:00:00,1.51115,1.5112,1.51115,1.5112,93100000.0
2009-12-10 12:01:00,1.5112,1.51125,1.51115,1.5112,115400000.0
2009-12-10 12:02:00,1.5112,1.5112,1.51105,1.5111,164100000.0
2009-12-10 12:03:00,1.51115,1.51125,1.51115,1.51115,82400000.0
2009-12-10 12:04:00,1.51115,1.51115,1.5111,1.51115,49600000.0
2009-12-10 12:05:00,1.51115,1.51115,1.51095,1.51105,268900000.0
2009-12-10 12:06:00,1.51105,1.51115,1.51095,1.511,125100000.0
2009-12-10 12:07:00,1.511,1.5111,1.51095,1.511,94700000.0
2009-12-10 12:08:00,1.51105,1.51115,1.5109,1.511,183900000.0
2009-12-10 12:09:00,1.511,1.51105,1.51095,1.511,155600000.0
2009-12-10 12:10:00,1.511,1.51105,1.51095,1.511,234700000.0
2009-12-10 12:11:00,1.511,1.51115,1.51095,1.5111,187700000.0
2009-12-10 12:12:00,1.5111,1.5112,1.511,1.5111,223200000.0
2009-12-10 12:13:00,1.51105,1.5113,1.51105,1.51115,151200000.0
2009-12-10 12:14:00,1.51115,1.51125,1.5111,1.51115,193700000.0
2009-12-10 12:15:00,1.51115,1.51125,1.5111,1.5112,140700000.0
2009-12-10 12:16:00,1.5112,1.51125,1.5111,1.51115,346900000.0
2009-12-10 12:17:00,1.51115,1.51115,1.511,1.51105,373400000.0
2009-12-10 12:18:00,1.51105,1.5111,1.511,1.511,190700000.0
2009-12-10 12:19:00,1.511,1.51135,1.511,1.51125,192800000.0
2009-12-10 12:20:00,1.5113,1.51145,1.51125,1.5113,223400000.0
2009-12-10 12:21:00,1.5113,1.51155,1.5113,1.51145,331900000.0
2009-12-10 12:22:00,1.51145,1.51155,1.51135,1.51145,257000000.0
2009-12-10 12:23:00,1.5115,1.51175,1.51145,1.5117,286100000.0
2009-12-10 12:24:00,1.5117,1.51205,1.5117,1.5119,330500000.0
2009-12-10 12:25:00,1.5119,1.51215,1.51185,1.5119,348800000.0
2009-12-10 12:26:00,1.5119,1.51195,1.51185,1.51185,237200000.0
2009-12-10 12:27:00,1.51185,1.51195,1.51185,1.51185,220100000.0
2009-12-10 12:28:00,1.51185,1.5119,1.51135,1.51135,307000000.0
2009-12-10 12:29:00,1.5114,1.51145,1.5112,1.5113,293100000.0
2009-12-10 12:30:00,1.5113,1.5113,1.51115,1.5113,166700000.0
2009-12-10 12:31:00,1.51125,1.51135,1.5112,1.5113,203900000.0
2009-12-10 12:32:00,1.5113,1.5113,1.5112,1.5113,263100000.0
2009-12-10 12:33:00,1.5113,1.51135,1.51125,1.51135,140200000.0
2009-12-10 12:34:00,1.51135,1.5114,1.51115,1.51115,175900000.0
2009-12-10 12:35:00,1.5112,1.51125,1.51115,1.51115,144000000.0
2009-12-10 12:36:00,1.5112,1.5113,1.5112,1.5113,103000000.0
2009-12-10 12:37:00,1.5113,1.51135,1.51105,1.5111,239300000.0
2009-12-10 12:38:00,1.5111,1.5111,1.511,1.51105,285600000.0
2009-12-10 12:39:00,1.511,1.51115,1.51095,1.51105,195900000.0
2009-12-10 12:40:00,1.51105,1.51105,1.511,1.51105,69500000.0
2009-12-10 12:41:00,1.51105,1.51105,1.51095,1.51105,141200000.0
2009-12-10 12:42:00,1.511,1.5112,1.511,1.51105,178100000.0
2009-12-10 12:43:00,1.51105,1.51115,1.51105,1.51105,99400000.0
2009-12-10 12:44:00,1.51105,1.5112,1.51105,1.51115,85400000.0
2009-12-10 12:45:00,1.51115,1.5112,1.5111,1.51115,143500000.0
2009-12-10 12:46:00,1.51115,1.5112,1.5111,1.5111,161200000.0
2009-12-10 12:47:00,1.51115,1.51115,1.5111,1.5111,97000000.0
2009-12-10 12:48:00,1.5111,1.5111,1.51095,1.511,134800000.0
2009-12-10 12:49:00,1.511,1.5111,1.511,1.5111,159300000.0
2009-12-10 12:50:00,1.5111,1.51115,1.5111,1.5111,114500000.0
2009-12-10 12:51:00,1.5111,1.51115,1.511,1.5111,220200000.0
2009-12-10 12:52:00,1.5111,1.5111,1.51105,1.51105,157800000.0
2009-12-10 12:53:00,1.51105,1.51105,1.51085,1.511,211200000.0
2009-12-10 12:54:00,1.511,1.5111,1.51095,1.511,410600000.0
2009-12-10 12:55:00,1.511,1.51115,1.51095,1.51105,190800000.0
2009-12-10 12:56:00,1.51105,1.51125,1.51105,1.51115,222400000.0
2009-12-10 12:57:00,1.51115,1.51125,1.5111,1.51115,145700000.0
2009-12-10 12:58:00,1.51115,1.51125,1.51115,1.51115,428700000.0
2009-12-10 12:59:00,1.51115,1.51125,1.5111,1.5112,197900000.0
2009-12-10 13:00:00,1.5112,1.51125,1.5111,1.51115,211400000.0
2009-12-10 13:01:00,1.5111,1.5113,1.51105,1.5112,207600000.0
2009-12-10 13:02:00,1.51125,1.51125,1.51115,1.5112,127000000.0
2009-12-10 13:03:00,1.5112,1.5113,1.5111,1.51115,210000000.0
2009-12-10 13:04:00,1.5111,1.51115,1.51095,1.51105,255600000.0
2009-12-10 13:05:00,1.51105,1.51105,1.5109,1.511,254200000.0
2009-12-10 13:06:00,1.511,1.51125,1.511,1.51115,243700000.0
2009-12-10 13:07:00,1.51115,1.5114,1.51115,1.5113,221000000.0
2009-12-10 13:08:00,1.5113,1.5113,1.51115,1.5112,137000000.0
2009-12-10 13:09:00,1.5112,1.5113,1.51115,1.51125,189600000.0
2009-12-10 13:10:00,1.51125,1.51145,1.5112,1.51135,218700000.0
2009-12-10 13:11:00,1.51135,1.5114,1.51125,1.51125,116400000.0
2009-12-10 13:12:00,1.51125,1.51135,1.5112,1.5113,105400000.0
2009-12-10 13:13:00,1.5113,1.5113,1.5111,1.51115,151500000.0
2009-12-10 13:14:00,1.51115,1.51125,1.5111,1.51125,133400000.0
2009-12-10 13:15:00,1.51125,1.51125,1.51115,1.5112,76800000.0
2009-12-10 13:16:00,1.5112,1.5112,1.5111,1.5111,103300000.0
2009-12-10 13:17:00,1.5112,1.51125,1.5111,1.51115,162800000.0
2009-12-10 13:18:00,1.51115,1.5112,1.51115,1.51115,70000000.0
2009-12-10 13:19:00,1.51115,1.51115,1.51105,1.51105,68200000.0
2009-12-10 13:20:00,1.51105,1.5111,1.511,1.51105,170800000.0
2009-12-10 13:21:00,1.51105,1.5111,1.511,1.5111,144900000.0
2009-12-10 13:22:00,1.5111,1.51115,1.511,1.511,198400000.0
2009-12-10 13:23:00,1.511,1.51105,1.51095,1.51105,255600000.0
2009-12-10 13:24:00,1.51105,1.5111,1.51095,1.5111,212900000.0
2009-12-10 13:25:00,1.5111,1.5112,1.51105,1.51115,173300000.0
2009-12-10 13:26:00,1.5111,1.5112,1.51105,1.5112,186400000.0
2009-12-10 13:27:00,1.5112,1.51135,1.5112,1.5113,154800000.0
2009-12-10 13:28:00,1.51125,1.5114,1.51125,1.51135,156900000.0
2009-12-10 13:29:00,1.51135,1.51145,1.51135,1.51145,101900000.0
2009-12-10 13:30:00,1.51145,1.51155,1.5114,1.51145,107300000.0
2009-12-10 13:31:00,1.5114,1.5115,1.5114,1.5114,151200000.0
2009-12-10 13:32:00,1.51145,1.51145,1.5114,1.5114,133800000.0
2009-12-10 13:33:00,1.5114,1.5115,1.5114,1.51145,132900000.0
2009-12-10 13:34:00,1.51145,1.5115,1.5114,1.51145,162700000.0
2009-12-10 13:35:00,1.51145,1.51145,1.5114,1.51145,97500000.0
2009-12-10 13:36:00,1.51145,1.51145,1.51135,1.51135,131500000.0
2009-12-10 13:37:00,1.51135,1.51145,1.51135,1.5114,56900000.0
2009-12-10 13:38:00,1.5114,1.51145,1.51135,1.51135,111600000.0
2009-12-10 13:39:00,1.51135,1.51145,1.51125,1.5113,194200000.0
2009-12-10 13:40:00,1.5113,1.51145,1.51125,1.51135,234700000.0
2009-12-10 13:41:00,1.51135,1.51145,1.51135,1.5114,214500000.0
2009-12-10 13:42:00,1.5114,1.5114,1.51125,1.5113,242100000.0
2009-12-10 13:43:00,1.5113,1.5113,1.51105,1.51125,229600000.0
2009-12-10 13:44:00,1.51125,1.51125,1.51105,1.5111,268999999.0
2009-12-10 13:45:00,1.5111,1.51125,1.5111,1.5111,171400000.0
2009-12-10 13:46:00,1.5111,1.5112,1.51105,1.51115,206200000.0
2009-12-10 13:47:00,1.51115,1.5114,1.51115,1.51135,157400000.0
2009-12-10 13:48:00,1.51135,1.5114,1.51125,1.5113,170500000.0
2009-12-10 13:49:00,1.5113,1.5114,1.5113,1.5113,79600000.0
2009-12-10 13:50:00,1.5113,1.5113,1.51125,1.5113,98000000.0
2009-12-10 13:51:00,1.5113,1.51145,1.51125,1.51145,117300000.0
2009-12-10 13:52:00,1.51145,1.51145,1.5114,1.5114,45100000.0
2009-12-10 13:53:00,1.5114,1.51145,1.5114,1.5114,84900000.0
2009-12-10 13:54:00,1.51135,1.5115,1.51135,1.5115,135200000.0
2009-12-10 13:55:00,1.5115,1.5115,1.5114,1.5114,99600000.0
2009-12-10 13:56:00,1.5114,1.51145,1.5114,1.51145,52900000.0
2009-12-10 13:57:00,1.51145,1.5115,1.5114,1.5114,132100000.0
2009-12-10 13:58:00,1.5114,1.5114,1.51135,1.5114,122600000.0
2009-12-10 13:59:00,1.5114,1.5114,1.51135,1.5114,145900000.0
2009-12-10 14:00:00,1.51135,1.5114,1.5113,1.5114,297900000.0
2009-12-10 14:01:00,1.5114,1.5114,1.51135,1.5114,153100000.0
2009-12-10 14:02:00,1.5114,1.51145,1.5114,1.51145,111300000.0
2009-12-10 14:03:00,1.51145,1.51145,1.5114,1.5114,67600000.0
2009-12-10 14:04:00,1.5114,1.5114,1.5114,1.5114,72000000.0
2009-12-10 14:05:00,1.5114,1.51145,1.5114,1.5114,171400000.0
2009-12-10 14:06:00,1.5114,1.5115,1.51135,1.5115,139800000.0
2009-12-10 14:07:00,1.5115,1.5116,1.51145,1.51155,66600000.0
2009-12-10 14:08:00,1.51155,1.5116,1.51155,1.5116,97100000.0
2009-12-10 14:09:00,1.5116,1.5116,1.5115,1.51155,151000000.0
2009-12-10 14:10:00,1.51155,1.5118,1.51155,1.51175,128300000.0
2009-12-10 14:11:00,1.51175,1.51175,1.5117,1.51175,161800000.0
2009-12-10 14:12:00,1.51175,1.51175,1.51155,1.5116,301799999.0
2009-12-10 14:13:00,1.5116,1.5117,1.5115,1.5115,311000000.0
2009-12-10 14:14:00,1.5115,1.51165,1.5115,1.51155,312500000.0
2009-12-10 14:15:00,1.51155,1.51165,1.51155,1.51155,404000000.0
2009-12-10 14:16:00,1.51155,1.51165,1.5115,1.5115,418200000.0
2009-12-10 14:17:00,1.5115,1.51155,1.5115,1.5115,276900000.0
2009-12-10 14:18:00,1.5115,1.5115,1.51135,1.5114,275700000.0
2009-12-10 14:19:00,1.5114,1.51145,1.51135,1.5114,393500000.0
2009-12-10 14:20:00,1.5114,1.51145,1.51135,1.5114,376900000.0
2009-12-10 14:21:00,1.5114,1.5114,1.51125,1.5113,152400000.0
2009-12-10 14:22:00,1.5113,1.51145,1.5113,1.5114,136300000.0
2009-12-10 14:23:00,1.5114,1.5116,1.51135,1.51155,131200000.0
2009-12-10 14:24:00,1.51155,1.51175,1.51155,1.51155,112100000.0
2009-12-10 14:25:00,1.5115,1.5115,1.51145,1.5115,166000000.0
2009-12-10 14:26:00,1.5115,1.51155,1.5114,1.51145,181100000.0
2009-12-10 14:27:00,1.5115,1.5115,1.51145,1.5115,118400000.0
2009-12-10 14:28:00,1.51145,1.5115,1.5114,1.5114,185800000.0
2009-12-10 14:29:00,1.5114,1.51155,1.51135,1.51145,274900000.0
2009-12-10 14:30:00,1.51145,1.51145,1.51135,1.51135,189400000.0
2009-12-10 14:31:00,1.51135,1.5114,1.51135,1.5114,48400000.0
2009-12-10 14:32:00,1.51135,1.5114,1.51135,1.5114,18400000.0
2009-12-10 14:33:00,1.5114,1.5114,1.51125,1.51125,145900000.0
2009-12-10 14:34:00,1.51125,1.51125,1.51125,1.51125,110700000.0
2009-12-10 14:35:00,1.51125,1.5113,1.51125,1.51125,102100000.0
2009-12-10 14:36:00,1.5113,1.51135,1.5113,1.51135,133300000.0
2009-12-10 14:37:00,1.51135,1.5114,1.5113,1.5113,128200000.0
2009-12-10 14:38:00,1.5113,1.5113,1.51125,1.5113,150300000.0
2009-12-10 14:39:00,1.51125,1.51125,1.51125,1.51125,55700000.0
2009-12-10 14:40:00,1.51125,1.51135,1.51125,1.51135,173000000.0
2009-12-10 14:41:00,1.51135,1.51135,1.5113,1.51135,81000000.0
2009-12-10 14:42:00,1.5113,1.5114,1.5113,1.5113,117400000.0
2009-12-10 14:43:00,1.5113,1.51145,1.5113,1.5114,197700000.0
2009-12-10 14:44:00,1.5114,1.5117,1.5114,1.51145,93800000.0
2009-12-10 14:45:00,1.51145,1.5115,1.51145,1.5115,20600000.0
2009-12-10 14:46:00,1.51155,1.51165,1.51145,1.5115,100200000.0
2009-12-10 14:47:00,1.5115,1.5115,1.51145,1.5115,45700000.0
2009-12-10 14:48:00,1.5115,1.51155,1.5115,1.5115,16100000.0
2009-12-10 14:49:00,1.51145,1.5115,1.5114,1.51145,57700000.0
2009-12-10 14:50:00,1.51145,1.51155,1.51145,1.5115,57800000.0
2009-12-10 14:51:00,1.5115,1.51155,1.5115,1.51155,62200000.0
2009-12-10 14:52:00,1.51155,1.51155,1.5115,1.51155,71800000.0
2009-12-10 14:53:00,1.51155,1.5116,1.5115,1.51155,53400000.0
2009-12-10 14:54:00,1.5115,1.51155,1.51145,1.51155,38200000.0
2009-12-10 14:55:00,1.51155,1.5116,1.51145,1.51155,72400000.0
2009-12-10 14:56:00,1.51155,1.51155,1.5115,1.51155,79600000.0
2009-12-10 14:57:00,1.5115,1.5116,1.51145,1.5115,125100000.0
2009-12-10 14:58:00,1.5115,1.5115,1.51135,1.5114,165200000.0
2009-12-10 14:59:00,1.5114,1.51145,1.5114,1.5114,69800000.0
2009-12-10 15:00:00,1.5114,1.5115,1.51135,1.51145,144200000.0
2009-12-10 15:01:00,1.5115,1.5115,1.5114,1.51145,131700000.0
2009-12-10 15:02:00,1.5114,1.5115,1.5114,1.51145,92400000.0
2009-12-10 15:03:00,1.51145,1.5115,1.5114,1.51145,95700000.0
2009-12-10 15:04:00,1.51145,1.5115,1.5114,1.51145,103900000.0
2009-12-10 15:05:00,1.5115,1.5115,1.5115,1.5115,22500000.0
2009-12-10 15:06:00,1.5115,1.51165,1.5115,1.51165,151500000.0
2009-12-10 15:07:00,1.51165,1.51165,1.51155,1.51165,105100000.0
2009-12-10 15:08:00,1.51165,1.51165,1.51155,1.51165,211500000.0
2009-12-10 15:09:00,1.51165,1.5117,1.51155,1.5116,288200000.0
2009-12-10 15:10:00,1.5116,1.51165,1.5115,1.5115,122800000.0
2009-12-10 15:11:00,1.5115,1.51155,1.51145,1.5115,80900000.0
2009-12-10 15:12:00,1.5115,1.5115,1.51145,1.51145,182600000.0
2009-12-10 15:13:00,1.51145,1.5115,1.5114,1.5114,182100000.0
2009-12-10 15:14:00,1.5114,1.5115,1.5112,1.5112,320300000.0
2009-12-10 15:15:00,1.5112,1.5114,1.5112,1.5113,132200000.0
2009-12-10 15:16:00,1.51125,1.5113,1.51115,1.5112,193800000.0
2009-12-10 15:17:00,1.5112,1.5115,1.5112,1.51145,181800000.0
2009-12-10 15:18:00,1.51145,1.51145,1.51125,1.51125,194600000.0
2009-12-10 15:19:00,1.51125,1.5113,1.51125,1.51125,290100000.0
2009-12-10 15:20:00,1.51125,1.51125,1.51115,1.5112,274000000.0
2009-12-10 15:21:00,1.5112,1.51145,1.5112,1.51145,157700000.0
2009-12-10 15:22:00,1.51145,1.51145,1.51125,1.5113,309300000.0
2009-12-10 15:23:00,1.5113,1.5114,1.5113,1.5114,69700000.0
2009-12-10 15:24:00,1.5114,1.5114,1.5113,1.5113,176500000.0
2009-12-10 15:25:00,1.5113,1.5113,1.51125,1.51125,100700000.0
2009-12-10 15:26:00,1.51125,1.5113,1.51125,1.5113,37200000.0
2009-12-10 15:27:00,1.51125,1.51135,1.51125,1.5113,311000000.0
2009-12-10 15:28:00,1.5113,1.51135,1.5113,1.51135,42800000.0
2009-12-10 15:29:00,1.51135,1.51145,1.5112,1.51135,158400000.0
2009-12-10 15:30:00,1.51135,1.51155,1.51125,1.5114,387499999.0
2009-12-10 15:31:00,1.51135,1.5115,1.51125,1.51145,321900000.0
2009-12-10 15:32:00,1.51145,1.51155,1.51135,1.51145,305700000.0
2009-12-10 15:33:00,1.5114,1.51165,1.51135,1.51155,267600000.0
2009-12-10 15:34:00,1.51155,1.5118,1.5115,1.5116,324400000.0
2009-12-10 15:35:00,1.51165,1.51165,1.5115,1.5115,262800000.0
2009-12-10 15:36:00,1.5115,1.51155,1.5114,1.51145,229900000.0
2009-12-10 15:37:00,1.51145,1.51155,1.5114,1.5115,181000000.0
2009-12-10 15:38:00,1.5115,1.51155,1.51145,1.5115,228000000.0
2009-12-10 15:39:00,1.5115,1.5116,1.51145,1.51155,250800000.0
2009-12-10 15:40:00,1.51155,1.5116,1.51145,1.5115,159600000.0
2009-12-10 15:41:00,1.5115,1.51155,1.5115,1.5115,88000000.0
2009-12-10 15:42:00,1.51155,1.51155,1.5114,1.51145,136400000.0
2009-12-10 15:43:00,1.51145,1.51155,1.5114,1.51145,88500000.0
2009-12-10 15:44:00,1.5114,1.5115,1.5114,1.51145,133700000.0
2009-12-10 15:45:00,1.51145,1.5115,1.51145,1.51145,99400000.0
2009-12-10 15:46:00,1.51145,1.5115,1.5114,1.5114,150800000.0
2009-12-10 15:47:00,1.5114,1.51145,1.5113,1.5113,228200000.0
2009-12-10 15:48:00,1.5113,1.51135,1.5113,1.5113,145500000.0
2009-12-10 15:49:00,1.5113,1.51145,1.5113,1.5113,152800000.0
2009-12-10 15:50:00,1.51135,1.51135,1.5112,1.5112,193400000.0
2009-12-10 15:51:00,1.5112,1.51125,1.51115,1.5112,147600000.0
2009-12-10 15:52:00,1.5112,1.5112,1.51115,1.51115,303099998.0
2009-12-10 15:53:00,1.51115,1.5112,1.51115,1.5112,398400001.0
2009-12-10 15:54:00,1.5112,1.5114,1.5112,1.51135,319500000.0
2009-12-10 15:55:00,1.5113,1.5114,1.5112,1.51125,464600000.0
2009-12-10 15:56:00,1.51125,1.5113,1.5112,1.51125,345400000.0
2009-12-10 15:57:00,1.5112,1.5114,1.5112,1.51125,386000000.0
2009-12-10 15:58:00,1.5112,1.51135,1.51115,1.5112,693999997.0
2009-12-10 15:59:00,1.51125,1.51125,1.51115,1.51125,420900000.0
2009-12-10 16:00:00,1.5112,1.5113,1.5112,1.51125,324800000.0
2009-12-10 16:01:00,1.51125,1.51135,1.5111,1.5111,242600000.0
2009-12-10 16:02:00,1.5111,1.51125,1.5111,1.5111,645700001.0
2009-12-10 16:03:00,1.5112,1.5112,1.511,1.511,474100000.0
2009-12-10 16:04:00,1.511,1.511,1.5106,1.5108,492899998.0
2009-12-10 16:05:00,1.51085,1.51115,1.5108,1.51115,711100000.0
2009-12-10 16:06:00,1.51115,1.5114,1.5111,1.5113,804500000.0
2009-12-10 16:07:00,1.5113,1.5114,1.51115,1.5112,514800000.0
2009-12-10 16:08:00,1.5112,1.51125,1.51105,1.51105,733900000.0
2009-12-10 16:09:00,1.5111,1.5111,1.511,1.51105,488000000.0
2009-12-10 16:10:00,1.5111,1.5112,1.511,1.51105,622800000.0
2009-12-10 16:11:00,1.51105,1.5111,1.511,1.51105,554600000.0
2009-12-10 16:12:00,1.51105,1.51115,1.511,1.5111,313300000.0
2009-12-10 16:13:00,1.5111,1.5111,1.511,1.5111,376099999.0
2009-12-10 16:14:00,1.5111,1.5112,1.511,1.511,613100001.0
2009-12-10 16:15:00,1.51105,1.5111,1.511,1.51105,466300000.0
2009-12-10 16:16:00,1.5111,1.5111,1.51095,1.51105,401300000.0
2009-12-10 16:17:00,1.51105,1.5111,1.511,1.51105,323300000.0
2009-12-10 16:18:00,1.51105,1.5111,1.511,1.51105,529900000.0
2009-12-10 16:19:00,1.51105,1.51115,1.51105,1.5111,210800000.0
2009-12-10 16:20:00,1.5111,1.51115,1.5111,1.51115,96400000.0
2009-12-10 16:21:00,1.51115,1.5112,1.51105,1.5111,357000000.0
2009-12-10 16:22:00,1.51115,1.51115,1.51105,1.5111,335400000.0
2009-12-10 16:23:00,1.51105,1.51115,1.51105,1.51115,393300000.0
2009-12-10 16:24:00,1.51115,1.51125,1.51115,1.51125,289800000.0
2009-12-10 16:25:00,1.51125,1.51125,1.51115,1.5112,168400000.0
2009-12-10 16:26:00,1.51115,1.51125,1.51115,1.51125,356600000.0
2009-12-10 16:27:00,1.51125,1.5113,1.5112,1.51125,479500000.0
2009-12-10 16:28:00,1.51125,1.5113,1.5112,1.51125,171000000.0
2009-12-10 16:29:00,1.51125,1.51125,1.5111,1.5112,415600001.0
2009-12-10 16:30:00,1.5112,1.51125,1.51115,1.51115,295900000.0
2009-12-10 16:31:00,1.51115,1.51125,1.51115,1.51115,395400000.0
2009-12-10 16:32:00,1.51115,1.5112,1.5111,1.51115,317399999.0
2009-12-10 16:33:00,1.51115,1.51115,1.5111,1.51115,246900000.0
2009-12-10 16:34:00,1.5111,1.5112,1.51105,1.51105,458500000.0
2009-12-10 16:35:00,1.51105,1.5111,1.51105,1.51105,89900000.0
2009-12-10 16:36:00,1.51105,1.5111,1.51105,1.5111,298400000.0
2009-12-10 16:37:00,1.5111,1.5111,1.51105,1.51105,221700000.0
2009-12-10 16:38:00,1.51105,1.51125,1.511,1.5112,315200000.0
2009-12-10 16:39:00,1.5112,1.5112,1.51105,1.51105,259700000.0
2009-12-10 16:40:00,1.5111,1.5112,1.51105,1.51105,672300002.0
2009-12-10 16:41:00,1.51105,1.51125,1.511,1.51125,117300000.0
2009-12-10 16:42:00,1.51125,1.51125,1.51105,1.51115,291200000.0
2009-12-10 16:43:00,1.51115,1.51125,1.51115,1.51125,124900000.0
2009-12-10 16:44:00,1.51125,1.51125,1.5112,1.51125,278800000.0
2009-12-10 16:45:00,1.51125,1.5113,1.5112,1.51125,389200000.0
2009-12-10 16:46:00,1.51125,1.5114,1.51125,1.51135,267500000.0
2009-12-10 16:47:00,1.51135,1.51135,1.51125,1.5113,140800000.0
2009-12-10 16:48:00,1.51135,1.5114,1.5112,1.5112,556100001.0
2009-12-10 16:49:00,1.5112,1.51125,1.511,1.511,517700000.0
2009-12-10 16:50:00,1.511,1.5111,1.51095,1.5111,370400000.0
2009-12-10 16:51:00,1.5111,1.5111,1.51105,1.5111,269299998.0
2009-12-10 16:52:00,1.5111,1.51115,1.51105,1.51105,301900000.0
2009-12-10 16:53:00,1.51105,1.5111,1.511,1.51105,548799999.0
2009-12-10 16:54:00,1.51105,1.51105,1.51095,1.511,368999991.0
2009-12-10 16:55:00,1.511,1.5111,1.51095,1.51105,536399998.0
2009-12-10 16:56:00,1.51105,1.51115,1.51105,1.5111,347400000.0
2009-12-10 16:57:00,1.5111,1.5111,1.51085,1.5109,327500000.0
2009-12-10 16:58:00,1.5109,1.51125,1.5108,1.511,469500000.0
2009-12-10 16:59:00,1.511,1.51105,1.51095,1.51105,255000000.0
2009-12-10 17:00:00,1.5111,1.5111,1.51095,1.51095,424099997.0
2009-12-10 17:01:00,1.511,1.51115,1.51085,1.51085,743899999.0
2009-12-10 17:02:00,1.51085,1.51095,1.5108,1.5108,836800000.0
2009-12-10 17:03:00,1.5109,1.51095,1.51075,1.5109,506600000.0
2009-12-10 17:04:00,1.5109,1.511,1.51075,1.51085,655400000.0
2009-12-10 17:05:00,1.5109,1.5109,1.51075,1.51085,522500004.0
2009-12-10 17:06:00,1.51085,1.5109,1.51075,1.5108,676500000.0
2009-12-10 17:07:00,1.51075,1.5108,1.51075,1.5108,638500000.0
2009-12-10 17:08:00,1.5108,1.5109,1.5108,1.51085,189500000.0
2009-12-10 17:09:00,1.51085,1.5111,1.5108,1.5111,174799999.0
2009-12-10 17:10:00,1.5111,1.51115,1.51085,1.51105,502900000.0
2009-12-10 17:11:00,1.51095,1.51135,1.5109,1.5112,617900000.0
2009-12-10 17:12:00,1.5112,1.5112,1.511,1.51105,771800000.0
2009-12-10 17:13:00,1.51105,1.5112,1.51105,1.51115,607000000.0
2009-12-10 17:14:00,1.51115,1.5113,1.5111,1.5112,394500000.0
2009-12-10 17:15:00,1.5112,1.51125,1.5111,1.5112,500899999.0
2009-12-10 17:16:00,1.5112,1.51125,1.5111,1.51115,533900000.0
2009-12-10 17:17:00,1.51115,1.51145,1.51115,1.5113,350900000.0
2009-12-10 17:18:00,1.5113,1.5117,1.51125,1.51145,537500000.0
2009-12-10 17:19:00,1.51145,1.5116,1.5113,1.5114,626500000.0
2009-12-10 17:20:00,1.5114,1.51145,1.5113,1.5114,603800000.0
2009-12-10 17:21:00,1.51135,1.5114,1.51125,1.5113,757799998.0
2009-12-10 17:22:00,1.51135,1.5114,1.51125,1.5113,887599998.0
2009-12-10 17:23:00,1.5113,1.51155,1.5113,1.51155,442200001.0
2009-12-10 17:24:00,1.51155,1.5116,1.5115,1.51155,236200000.0
2009-12-10 17:25:00,1.51155,1.51165,1.5115,1.5116,534900000.0
2009-12-10 17:26:00,1.51155,1.5116,1.51135,1.51145,400500000.0
2009-12-10 17:27:00,1.5115,1.51155,1.51145,1.51155,477000000.0
2009-12-10 17:28:00,1.51155,1.5116,1.5114,1.51155,463799999.0
2009-12-10 17:29:00,1.51155,1.5116,1.51145,1.51145,528700000.0
2009-12-10 17:30:00,1.51145,1.51155,1.5114,1.5115,543200000.0
2009-12-10 17:31:00,1.5115,1.5115,1.51145,1.51145,291600000.0
2009-12-10 17:32:00,1.51145,1.5118,1.51145,1.5117,544299999.0
2009-12-10 17:33:00,1.5118,1.51195,1.5117,1.5118,805199999.0
2009-12-10 17:34:00,1.51185,1.5119,1.5117,1.51175,733100001.0
2009-12-10 17:35:00,1.51175,1.51185,1.5116,1.51165,644800003.0
2009-12-10 17:36:00,1.51165,1.5118,1.51165,1.5117,548499999.0
2009-12-10 17:37:00,1.5117,1.51175,1.5116,1.51165,501099996.0
2009-12-10 17:38:00,1.51165,1.51165,1.51155,1.5116,403100000.0
2009-12-10 17:39:00,1.51155,1.5117,1.51155,1.5117,382100000.0
2009-12-10 17:40:00,1.5117,1.51175,1.5116,1.51165,818100000.0
2009-12-10 17:41:00,1.5117,1.51185,1.51165,1.5117,753099993.0
2009-12-10 17:42:00,1.51175,1.5118,1.51155,1.51165,905599999.0
2009-12-10 17:43:00,1.51165,1.5119,1.5116,1.51175,1018900002.0
2009-12-10 17:44:00,1.51131,1.51133,1.51131,1.51132,1472800005.0
2009-12-10 17:45:00,1.51175,1.5118,1.51165,1.5117,1472800005.0
2009-12-10 17:46:00,1.51165,1.51175,1.5116,1.5117,698000001.0
2009-12-10 17:47:00,1.5117,1.51175,1.51155,1.51155,374200000.0
2009-12-10 17:48:00,1.51155,1.51155,1.51145,1.51155,447700000.0
2009-12-10 17:49:00,1.5115,1.51165,1.5115,1.5115,249500000.0
2009-12-10 17:50:00,1.5115,1.51155,1.51145,1.51145,169700000.0
2009-12-10 17:51:00,1.51145,1.51155,1.51135,1.51155,363600000.0
2009-12-10 17:52:00,1.51155,1.51155,1.51145,1.5115,382300000.0
2009-12-10 17:53:00,1.5115,1.5116,1.51145,1.5115,383500000.0
2009-12-10 17:54:00,1.5115,1.5115,1.51145,1.5115,245200000.0
2009-12-10 17:55:00,1.5115,1.51155,1.5114,1.5114,219100000.0
2009-12-10 17:56:00,1.5114,1.51145,1.5114,1.51145,114200000.0
2009-12-10 17:57:00,1.51145,1.51145,1.51135,1.5114,105500000.0
2009-12-10 17:58:00,1.5114,1.51145,1.51135,1.51135,189000000.0
2009-12-10 17:59:00,1.51135,1.5114,1.51115,1.51115,301400000.0
2009-12-10 18:00:00,1.5111,1.5112,1.5111,1.51115,232199999.0
2009-12-10 18:01:00,1.51115,1.5112,1.5111,1.5111,538900000.0
2009-12-10 18:02:00,1.5111,1.5112,1.51105,1.51115,352200001.0
2009-12-10 18:03:00,1.51115,1.51115,1.5111,1.5111,347900000.0
2009-12-10 18:04:00,1.5111,1.51115,1.51105,1.5111,346300000.0
2009-12-10 18:05:00,1.5111,1.51115,1.51105,1.5111,327000000.0
2009-12-10 18:06:00,1.5111,1.5112,1.5111,1.51115,268800000.0
2009-12-10 18:07:00,1.51115,1.51115,1.5111,1.51115,62500000.0
2009-12-10 18:08:00,1.51115,1.5112,1.5111,1.51115,176100000.0
2009-12-10 18:09:00,1.51115,1.51115,1.5111,1.51115,77200000.0
2009-12-10 18:10:00,1.51115,1.51115,1.51115,1.51115,313100000.0
2009-12-10 18:11:00,1.51115,1.5112,1.51115,1.5112,203800000.0
2009-12-10 18:12:00,1.51115,1.5112,1.51115,1.5112,207200000.0
2009-12-10 18:13:00,1.5112,1.5113,1.5112,1.51125,428800000.0
2009-12-10 18:14:00,1.51125,1.5113,1.5112,1.51125,602100000.0
2009-12-10 18:15:00,1.5113,1.5113,1.5112,1.51125,356800000.0
2009-12-10 18:16:00,1.51125,1.51125,1.5112,1.51125,322600000.0
2009-12-10 18:17:00,1.51125,1.5113,1.51115,1.51115,392500000.0
2009-12-10 18:18:00,1.5112,1.5112,1.5111,1.51115,383100000.0
2009-12-10 18:19:00,1.5112,1.5112,1.51115,1.5112,221100000.0
2009-12-10 18:20:00,1.5112,1.51125,1.5111,1.5112,466900000.0
2009-12-10 18:21:00,1.5112,1.5112,1.51115,1.5112,182900000.0
2009-12-10 18:22:00,1.5112,1.51125,1.51115,1.5112,490800000.0
2009-12-10 18:23:00,1.51125,1.51125,1.51115,1.5112,1044600000.0
2009-12-10 18:24:00,1.51125,1.51125,1.51115,1.5112,96400000.0
2009-12-10 18:25:00,1.5112,1.51125,1.51115,1.5112,177100000.0
2009-12-10 18:26:00,1.5112,1.51125,1.5111,1.51115,509900000.0
2009-12-10 18:27:00,1.51115,1.5112,1.5111,1.51115,359300000.0
2009-12-10 18:28:00,1.51115,1.51125,1.5111,1.51125,249100000.0
2009-12-10 18:29:00,1.51125,1.51125,1.5112,1.51125,159900000.0
2009-12-10 18:30:00,1.51125,1.51125,1.5112,1.5112,174100000.0
2009-12-10 18:31:00,1.5112,1.51125,1.51115,1.51125,282100001.0
2009-12-10 18:32:00,1.51125,1.51125,1.5112,1.51125,280100000.0
2009-12-10 18:33:00,1.51125,1.5113,1.5112,1.51125,112700000.0
2009-12-10 18:34:00,1.51125,1.51125,1.5111,1.51115,177100000.0
2009-12-10 18:35:00,1.51115,1.5112,1.51115,1.5112,188200000.0
2009-12-10 18:36:00,1.5112,1.5113,1.51115,1.5113,45699999.0
2009-12-10 18:37:00,1.5113,1.5113,1.51125,1.5113,81200000.0
2009-12-10 18:38:00,1.5113,1.51135,1.5113,1.5113,114600000.0
2009-12-10 18:39:00,1.5113,1.5113,1.5113,1.5113,99200000.0
2009-12-10 18:40:00,1.5113,1.51135,1.51125,1.51135,78300000.0
2009-12-10 18:41:00,1.51135,1.51145,1.51135,1.5114,215800000.0
2009-12-10 18:42:00,1.5114,1.5115,1.51135,1.51135,396200000.0
2009-12-10 18:43:00,1.51135,1.51135,1.51135,1.51135,116000000.0
2009-12-10 18:44:00,1.51135,1.5114,1.51135,1.51135,186000000.0
2009-12-10 18:45:00,1.51135,1.5114,1.51135,1.51135,280800000.0
2009-12-10 18:46:00,1.51135,1.51145,1.51135,1.51135,270200000.0
2009-12-10 18:47:00,1.51135,1.51145,1.51135,1.5114,317000000.0
2009-12-10 18:48:00,1.5114,1.5115,1.5114,1.5114,474500000.0
2009-12-10 18:49:00,1.5114,1.51145,1.5113,1.5113,362300000.0
2009-12-10 18:50:00,1.51135,1.5114,1.51135,1.51135,204500000.0
2009-12-10 18:51:00,1.51135,1.51135,1.51115,1.51115,315300000.0
2009-12-10 18:52:00,1.5112,1.51125,1.51115,1.5112,470700000.0
2009-12-10 18:53:00,1.5112,1.5112,1.51115,1.5112,235800001.0
2009-12-10 18:54:00,1.5112,1.51125,1.51115,1.51125,314300000.0
2009-12-10 18:55:00,1.51125,1.51125,1.51115,1.5112,136200000.0
2009-12-10 18:56:00,1.51125,1.5113,1.5112,1.5112,145500000.0
2009-12-10 18:57:00,1.5112,1.5113,1.5112,1.5112,120100000.0
2009-12-10 18:58:00,1.5112,1.5113,1.5112,1.5112,234200000.0
2009-12-10 18:59:00,1.5112,1.51125,1.51115,1.5112,167700000.0
2009-12-10 19:00:00,1.5112,1.51125,1.51115,1.51115,269100000.0
2009-12-10 19:01:00,1.51115,1.5112,1.51115,1.5112,183500000.0
2009-12-10 19:02:00,1.5112,1.51125,1.51115,1.5112,130800000.0
2009-12-10 19:03:00,1.5112,1.51125,1.51115,1.5112,180500000.0
2009-12-10 19:04:00,1.5112,1.5112,1.5111,1.5112,253900000.0
2009-12-10 19:05:00,1.5112,1.51125,1.51115,1.51115,91000000.0
2009-12-10 19:06:00,1.51115,1.5112,1.51115,1.51115,137800000.0
2009-12-10 19:07:00,1.51115,1.51125,1.51115,1.5112,286599999.0
2009-12-10 19:08:00,1.5112,1.51125,1.51115,1.5112,246900000.0
2009-12-10 19:09:00,1.51125,1.51125,1.51115,1.51115,256200000.0
2009-12-10 19:10:00,1.51115,1.51115,1.5111,1.5111,187800001.0
2009-12-10 19:11:00,1.5111,1.5111,1.51105,1.51105,238600000.0
2009-12-10 19:12:00,1.51105,1.5111,1.51105,1.51105,381800000.0
2009-12-10 19:13:00,1.51105,1.5111,1.511,1.51105,673600000.0
2009-12-10 19:14:00,1.51105,1.51105,1.511,1.511,466299992.0
2009-12-10 19:15:00,1.511,1.5111,1.51095,1.5111,225300000.0
2009-12-10 19:16:00,1.51105,1.51105,1.5108,1.5108,292700000.0
2009-12-10 19:17:00,1.5108,1.5108,1.5107,1.51075,134300000.0
2009-12-10 19:18:00,1.51075,1.51075,1.51065,1.51075,579700000.0
2009-12-10 19:19:00,1.51075,1.5108,1.5107,1.5108,391700000.0
2009-12-10 19:20:00,1.5108,1.5108,1.51075,1.5108,301100001.0
2009-12-10 19:21:00,1.5108,1.51085,1.5108,1.5108,236400000.0
2009-12-10 19:22:00,1.5108,1.51085,1.51075,1.5108,457900002.0
2009-12-10 19:23:00,1.51075,1.51085,1.5107,1.5108,295999998.0
2009-12-10 19:24:00,1.5108,1.51085,1.51075,1.51085,199800000.0
2009-12-10 19:25:00,1.5108,1.51085,1.51075,1.5108,290800000.0
2009-12-10 19:26:00,1.5108,1.51085,1.5108,1.5108,142700000.0
2009-12-10 19:27:00,1.51085,1.5109,1.5108,1.5108,94400000.0
2009-12-10 19:28:00,1.5108,1.511,1.51075,1.5109,440300000.0
2009-12-10 19:29:00,1.5109,1.51095,1.5109,1.5109,141400000.0
2009-12-10 19:30:00,1.5109,1.511,1.5109,1.51095,345300000.0
2009-12-10 19:31:00,1.51095,1.51115,1.51095,1.51105,313900000.0
2009-12-10 19:32:00,1.51105,1.5111,1.511,1.51105,398000000.0
2009-12-10 19:33:00,1.51105,1.51105,1.51105,1.51105,81600000.0
2009-12-10 19:34:00,1.51105,1.51105,1.51105,1.51105,94400000.0
2009-12-10 19:35:00,1.51105,1.51105,1.51105,1.51105,84800000.0
2009-12-10 19:36:00,1.51105,1.51105,1.51095,1.51105,268600000.0
2009-12-10 19:37:00,1.51105,1.51105,1.51105,1.51105,52800000.0
2009-12-10 19:38:00,1.511,1.51115,1.511,1.5111,164100000.0
2009-12-10 19:39:00,1.5111,1.5111,1.51105,1.5111,159000000.0
2009-12-10 19:40:00,1.5111,1.5111,1.51105,1.51105,64000000.0
2009-12-10 19:41:00,1.51105,1.51105,1.511,1.51105,243500000.0
2009-12-10 19:42:00,1.51105,1.51105,1.511,1.51105,43400000.0
2009-12-10 19:43:00,1.5111,1.51135,1.51105,1.51135,121200000.0
2009-12-10 19:44:00,1.5113,1.51135,1.5112,1.51125,319400000.0
2009-12-10 19:45:00,1.51125,1.5113,1.5112,1.5112,449100000.0
2009-12-10 19:46:00,1.5112,1.51135,1.5112,1.51125,400000000.0
2009-12-10 19:47:00,1.5113,1.5113,1.5112,1.5112,288300001.0
2009-12-10 19:48:00,1.5112,1.5112,1.5111,1.5111,509800000.0
2009-12-10 19:49:00,1.5111,1.5111,1.511,1.51105,331600000.0
2009-12-10 19:50:00,1.511,1.511,1.5109,1.51095,533800000.0
2009-12-10 19:51:00,1.51095,1.51095,1.5109,1.51095,144300000.0
2009-12-10 19:52:00,1.51095,1.51095,1.5109,1.5109,156600000.0
2009-12-10 19:53:00,1.5109,1.5109,1.51085,1.51085,231200000.0
2009-12-10 19:54:00,1.51085,1.51095,1.5108,1.5109,268700000.0
2009-12-10 19:55:00,1.5109,1.5109,1.51085,1.51085,269800000.0
2009-12-10 19:56:00,1.51085,1.5109,1.51075,1.51075,277900000.0
2009-12-10 19:57:00,1.51075,1.51075,1.51065,1.51065,445200000.0
2009-12-10 19:58:00,1.51065,1.5107,1.51065,1.5107,97700000.0
2009-12-10 19:59:00,1.5107,1.5107,1.51065,1.51065,378500000.0
2009-12-10 20:00:00,1.51065,1.51075,1.51065,1.51065,474300000.0
2009-12-10 20:01:00,1.51065,1.5108,1.5106,1.5107,417100000.0
2009-12-10 20:02:00,1.5107,1.51075,1.51065,1.51075,703200000.0
2009-12-10 20:03:00,1.51075,1.51075,1.51065,1.5107,497300000.0
2009-12-10 20:04:00,1.5107,1.5107,1.51065,1.5107,227300000.0
2009-12-10 20:05:00,1.5107,1.51075,1.5107,1.51075,262100000.0
2009-12-10 20:06:00,1.51075,1.51085,1.5107,1.51075,574300000.0
2009-12-10 20:07:00,1.51075,1.5109,1.51075,1.5108,357100000.0
2009-12-10 20:08:00,1.51085,1.511,1.5108,1.5109,506200001.0
2009-12-10 20:09:00,1.5109,1.51095,1.51085,1.5109,170500000.0
2009-12-10 20:10:00,1.5109,1.51115,1.51085,1.5109,640400000.0
2009-12-10 20:11:00,1.5109,1.51095,1.5109,1.5109,311200000.0
2009-12-10 20:12:00,1.5109,1.51105,1.5109,1.511,229900000.0
2009-12-10 20:13:00,1.511,1.5111,1.51095,1.511,713700000.0
2009-12-10 20:14:00,1.511,1.511,1.51095,1.51095,291100000.0
2009-12-10 20:15:00,1.511,1.511,1.511,1.511,30800000.0
2009-12-10 20:16:00,1.511,1.511,1.51095,1.511,81900000.0
2009-12-10 20:17:00,1.511,1.51105,1.511,1.51105,292600000.0
2009-12-10 20:18:00,1.51105,1.51125,1.511,1.51115,585900000.0
2009-12-10 20:19:00,1.51115,1.51115,1.51095,1.511,638500001.0
2009-12-10 20:20:00,1.511,1.511,1.51095,1.511,78700000.0
2009-12-10 20:21:00,1.511,1.511,1.51095,1.511,152900000.0
2009-12-10 20:22:00,1.511,1.511,1.5109,1.51095,96000000.0
2009-12-10 20:23:00,1.5109,1.511,1.51085,1.51085,210100000.0
2009-12-10 20:24:00,1.5109,1.5109,1.5108,1.5108,261900000.0
2009-12-10 20:25:00,1.5108,1.51085,1.51075,1.5108,284900000.0
2009-12-10 20:26:00,1.5108,1.51085,1.51065,1.5107,488700000.0
2009-12-10 20:27:00,1.5107,1.51075,1.51065,1.5107,205699999.0
2009-12-10 20:28:00,1.5107,1.51075,1.51065,1.51075,123900000.0
2009-12-10 20:29:00,1.51075,1.51075,1.5107,1.5107,76300000.0
2009-12-10 20:30:00,1.5107,1.51075,1.51065,1.5107,358700000.0
2009-12-10 20:31:00,1.5107,1.5108,1.5107,1.51075,213700000.0
2009-12-10 20:32:00,1.51075,1.5109,1.51075,1.51085,281299999.0
2009-12-10 20:33:00,1.51085,1.51085,1.5108,1.51085,120600000.0
2009-12-10 20:34:00,1.5108,1.5108,1.5108,1.5108,138900000.0
2009-12-10 20:35:00,1.5108,1.5108,1.51075,1.5108,259400000.0
2009-12-10 20:36:00,1.5108,1.51085,1.51075,1.51085,122200000.0
2009-12-10 20:37:00,1.51085,1.51085,1.51085,1.51085,134200000.0
2009-12-10 20:38:00,1.51085,1.51085,1.51085,1.51085,56800000.0
2009-12-10 20:39:00,1.51085,1.51085,1.51085,1.51085,282200000.0
2009-12-10 20:40:00,1.51085,1.5109,1.51075,1.5108,374100000.0
2009-12-10 20:41:00,1.5108,1.5109,1.5108,1.5109,167600000.0
2009-12-10 20:42:00,1.5109,1.5111,1.5109,1.5111,129000000.0
2009-12-10 20:43:00,1.51105,1.51105,1.511,1.511,201300000.0
2009-12-10 20:44:00,1.511,1.511,1.51095,1.511,183100000.0
2009-12-10 20:45:00,1.511,1.511,1.51095,1.511,252100000.0
2009-12-10 20:46:00,1.511,1.5111,1.51095,1.51105,253000000.0
2009-12-10 20:47:00,1.511,1.5111,1.511,1.51105,297400000.0
2009-12-10 20:48:00,1.51105,1.51105,1.511,1.51105,110100000.0
2009-12-10 20:49:00,1.51105,1.51105,1.511,1.511,133800000.0
2009-12-10 20:50:00,1.51105,1.51105,1.51105,1.51105,15200000.0
2009-12-10 20:51:00,1.51105,1.51105,1.511,1.511,69800000.0
2009-12-10 20:52:00,1.511,1.51105,1.511,1.511,89200000.0
2009-12-10 20:53:00,1.511,1.51105,1.5109,1.51095,267900000.0
2009-12-10 20:54:00,1.51095,1.51095,1.5109,1.5109,280900000.0
2009-12-10 20:55:00,1.5109,1.51095,1.51085,1.5109,228300000.0
2009-12-10 20:56:00,1.5109,1.51095,1.5109,1.5109,240900000.0
2009-12-10 20:57:00,1.5109,1.51095,1.51085,1.5109,248700000.0
2009-12-10 20:58:00,1.5109,1.51095,1.51085,1.5109,487800000.0
2009-12-10 20:59:00,1.51095,1.51095,1.5109,1.5109,401300000.0
2009-12-10 21:00:00,1.5109,1.51105,1.5109,1.511,205000001.0
2009-12-10 21:01:00,1.51095,1.511,1.5109,1.5109,450100000.0
2009-12-10 21:02:00,1.51095,1.51095,1.5109,1.5109,307900000.0
2009-12-10 21:03:00,1.5109,1.51095,1.51085,1.5109,329500000.0
2009-12-10 21:04:00,1.5109,1.51095,1.51085,1.51095,314500000.0
2009-12-10 21:05:00,1.51095,1.511,1.5109,1.5109,249000000.0
2009-12-10 21:06:00,1.5109,1.511,1.51085,1.51095,247700000.0
2009-12-10 21:07:00,1.51095,1.51105,1.5109,1.511,331400000.0
2009-12-10 21:08:00,1.511,1.51105,1.5109,1.51105,341500000.0
2009-12-10 21:09:00,1.5111,1.5111,1.511,1.511,317600000.0
2009-12-10 21:10:00,1.511,1.51105,1.51095,1.511,185900000.0
2009-12-10 21:11:00,1.51105,1.5111,1.511,1.51105,159100000.0
2009-12-10 21:12:00,1.51105,1.51125,1.51105,1.5111,307800000.0
2009-12-10 21:13:00,1.5111,1.51115,1.51105,1.5111,357400000.0
2009-12-10 21:14:00,1.5111,1.51115,1.511,1.5111,250699999.0
2009-12-10 21:15:00,1.5111,1.51115,1.5111,1.5111,186700000.0
2009-12-10 21:16:00,1.5111,1.51115,1.511,1.5111,210100000.0
2009-12-10 21:17:00,1.5111,1.51115,1.51105,1.51115,261500000.0
2009-12-10 21:18:00,1.51115,1.51115,1.5111,1.51115,257100000.0
2009-12-10 21:19:00,1.5112,1.51125,1.5111,1.5112,665800000.0
2009-12-10 21:20:00,1.51115,1.5112,1.5111,1.51115,489200000.0
2009-12-10 21:21:00,1.51115,1.5112,1.51115,1.5112,283100000.0
2009-12-10 21:22:00,1.5112,1.51125,1.51115,1.51115,504000000.0
2009-12-10 21:23:00,1.51115,1.5112,1.5111,1.51115,243600000.0
2009-12-10 21:24:00,1.51115,1.5112,1.5111,1.5111,140800000.0
2009-12-10 21:25:00,1.51115,1.51115,1.5111,1.5111,337500000.0
2009-12-10 21:26:00,1.5111,1.51115,1.51105,1.5111,158500000.0
2009-12-10 21:27:00,1.5111,1.51115,1.51105,1.5111,285700000.0
2009-12-10 21:28:00,1.51115,1.51115,1.5111,1.51115,176400000.0
2009-12-10 21:29:00,1.5112,1.5112,1.51115,1.51115,226600000.0
2009-12-10 21:30:00,1.51115,1.51125,1.5111,1.51115,308100000.0
2009-12-10 21:31:00,1.5112,1.5112,1.51115,1.51115,97900000.0
2009-12-10 21:32:00,1.51115,1.51115,1.51105,1.51105,71800000.0
2009-12-10 21:33:00,1.51105,1.5111,1.511,1.5111,419200000.0
2009-12-10 21:34:00,1.5111,1.51115,1.5111,1.51115,149600000.0
2009-12-10 21:35:00,1.51115,1.51115,1.5111,1.51115,59200000.0
2009-12-10 21:36:00,1.51105,1.5111,1.51105,1.51105,346000000.0
2009-12-10 21:37:00,1.5111,1.5111,1.51105,1.51105,402600000.0
2009-12-10 21:38:00,1.51105,1.5111,1.51095,1.51095,199800000.0
2009-12-10 21:39:00,1.51095,1.511,1.5109,1.511,228400000.0
2009-12-10 21:40:00,1.511,1.51105,1.511,1.51105,171200000.0
2009-12-10 21:41:00,1.51105,1.51115,1.511,1.51115,121200000.0
2009-12-10 21:42:00,1.5111,1.51115,1.51105,1.5111,286400000.0
2009-12-10 21:43:00,1.5111,1.5111,1.511,1.511,129200000.0
2009-12-10 21:44:00,1.51105,1.5111,1.51095,1.511,155400000.0
2009-12-10 21:45:00,1.51105,1.5111,1.511,1.511,183400000.0
2009-12-10 21:46:00,1.511,1.51105,1.511,1.51105,144500000.0
2009-12-10 21:47:00,1.51105,1.51105,1.51095,1.511,201500000.0
2009-12-10 21:48:00,1.511,1.5113,1.511,1.51125,246100000.0
2009-12-10 21:49:00,1.51135,1.51135,1.51115,1.5112,192000000.0
2009-12-10 21:50:00,1.5112,1.51125,1.5112,1.51125,71400000.0
2009-12-10 21:51:00,1.5113,1.51135,1.5112,1.5112,112000000.0
2009-12-10 21:52:00,1.5112,1.5113,1.5112,1.5112,249400000.0
2009-12-10 21:53:00,1.5112,1.5112,1.51115,1.5112,55100000.0
2009-12-10 21:54:00,1.5112,1.51125,1.5112,1.5112,105900000.0
2009-12-10 21:55:00,1.5112,1.51125,1.5112,1.5112,102400000.0
2009-12-10 21:56:00,1.5112,1.51125,1.51115,1.5112,255200000.0
2009-12-10 21:57:00,1.5112,1.51125,1.51115,1.51125,152200000.0
2009-12-10 21:58:00,1.5112,1.5112,1.5111,1.5111,225900000.0
2009-12-10 21:59:00,1.5111,1.5112,1.5111,1.51115,232600000.0
2009-12-10 22:00:00,1.51115,1.5113,1.51115,1.51115,228200000.0
2009-12-10 22:01:00,1.5112,1.5112,1.51105,1.51105,144000000.0
2009-12-10 22:02:00,1.51105,1.51105,1.51095,1.51105,284800000.0
2009-12-10 22:03:00,1.51105,1.51105,1.511,1.51105,176100000.0
2009-12-10 22:04:00,1.51105,1.51115,1.51105,1.5111,130900000.0
2009-12-10 22:05:00,1.5111,1.51115,1.5111,1.51115,39900000.0
2009-12-10 22:06:00,1.51115,1.5112,1.5111,1.51115,248900000.0
2009-12-10 22:07:00,1.51115,1.51125,1.5111,1.51115,272000000.0
2009-12-10 22:08:00,1.5112,1.5113,1.51115,1.5112,169600000.0
2009-12-10 22:09:00,1.5112,1.51125,1.5112,1.5112,223700000.0
2009-12-10 22:10:00,1.5112,1.5113,1.5112,1.51125,140400000.0
2009-12-10 22:11:00,1.51125,1.5113,1.5112,1.5112,209000000.0
2009-12-10 22:12:00,1.5112,1.5112,1.5111,1.51115,140800000.0
2009-12-10 22:13:00,1.51115,1.5112,1.51115,1.5112,168000000.0
2009-12-10 22:14:00,1.51125,1.51125,1.51115,1.51115,110600000.0
2009-12-10 22:15:00,1.51115,1.51115,1.5111,1.5111,219600000.0
2009-12-10 22:16:00,1.5111,1.5111,1.5111,1.5111,121700000.0
2009-12-10 22:17:00,1.5111,1.5111,1.51105,1.5111,159700000.0
2009-12-10 22:18:00,1.51105,1.5111,1.51105,1.5111,79800000.0
2009-12-10 22:19:00,1.5111,1.5111,1.5111,1.5111,24100000.0
2009-12-10 22:20:00,1.5111,1.51115,1.5111,1.5111,432000000.0
2009-12-10 22:21:00,1.51115,1.51115,1.51105,1.5111,285500000.0
2009-12-10 22:22:00,1.5111,1.5111,1.51105,1.5111,128400000.0
2009-12-10 22:23:00,1.5111,1.51115,1.51105,1.51105,85700000.0
2009-12-10 22:24:00,1.51105,1.51105,1.51095,1.51105,191800000.0
2009-12-10 22:25:00,1.51105,1.5111,1.511,1.5111,136200000.0
2009-12-10 22:26:00,1.51105,1.5111,1.51105,1.5111,151200000.0
2009-12-10 22:27:00,1.5111,1.5111,1.51105,1.5111,143200000.0
2009-12-10 22:28:00,1.5111,1.51115,1.511,1.5111,489899999.0
2009-12-10 22:29:00,1.5111,1.5111,1.511,1.511,328200000.0
2009-12-10 22:30:00,1.511,1.5111,1.511,1.511,277600000.0
2009-12-10 22:31:00,1.511,1.51105,1.51095,1.511,352400000.0
2009-12-10 22:32:00,1.511,1.51105,1.511,1.51105,94000000.0
2009-12-10 22:33:00,1.51105,1.51115,1.511,1.51115,222200000.0
2009-12-10 22:34:00,1.51115,1.5113,1.5111,1.5112,68600000.0
2009-12-10 22:35:00,1.51115,1.51125,1.51115,1.51125,5500000.0
2009-12-10 22:36:00,1.51125,1.5113,1.5112,1.5113,132400000.0
2009-12-10 22:37:00,1.5113,1.5113,1.5112,1.51125,145600000.0
2009-12-10 22:38:00,1.5113,1.5113,1.5112,1.5112,85600000.0
2009-12-10 22:39:00,1.5112,1.51125,1.5112,1.5112,94700000.0
2009-12-10 22:40:00,1.51125,1.51125,1.5112,1.51125,296600000.0
2009-12-10 22:41:00,1.5112,1.5112,1.5111,1.5111,230500000.0
2009-12-10 22:42:00,1.5111,1.5111,1.51105,1.5111,421799999.0
2009-12-10 22:43:00,1.5111,1.5112,1.51105,1.51115,351000000.0
2009-12-10 22:44:00,1.51115,1.51125,1.5111,1.5111,184400000.0
2009-12-10 22:45:00,1.51115,1.51125,1.51115,1.5112,69200000.0
2009-12-10 22:46:00,1.5112,1.51125,1.51115,1.5112,122000000.0
2009-12-10 22:47:00,1.5112,1.5112,1.5112,1.5112,85600000.0
2009-12-10 22:48:00,1.5112,1.5112,1.5111,1.5111,144600001.0
2009-12-10 22:49:00,1.51115,1.51135,1.5111,1.51115,176000000.0
2009-12-10 22:50:00,1.51115,1.51125,1.51115,1.5112,179200000.0
2009-12-10 22:51:00,1.51115,1.5113,1.51115,1.51125,257300000.0
2009-12-10 22:52:00,1.51125,1.5113,1.5112,1.51125,169800000.0
2009-12-10 22:53:00,1.5113,1.51145,1.5112,1.51135,432200000.0
2009-12-10 22:54:00,1.51135,1.51145,1.5113,1.5113,318200000.0
2009-12-10 22:55:00,1.51135,1.5115,1.51135,1.5115,273200000.0
2009-12-10 22:56:00,1.5115,1.51155,1.5115,1.5115,83200000.0
2009-12-10 22:57:00,1.5115,1.51155,1.5115,1.5115,179500000.0
2009-12-10 22:58:00,1.5115,1.51155,1.5114,1.51145,314700000.0
2009-12-10 22:59:00,1.51145,1.51145,1.51125,1.51145,365700000.0
2009-12-10 23:00:00,1.51145,1.51145,1.51115,1.51125,71000000.0
2009-12-10 23:01:00,1.51125,1.51125,1.5112,1.5112,30600000.0
2009-12-10 23:02:00,1.51125,1.51125,1.5112,1.51125,31800000.0
2009-12-10 23:03:00,1.5113,1.5113,1.511,1.51115,87000000.0
2009-12-10 23:04:00,1.51115,1.51145,1.51115,1.51135,61400000.0
2009-12-10 23:05:00,1.51135,1.51135,1.5113,1.5113,32000000.0
2009-12-10 23:06:00,1.5113,1.5113,1.5112,1.5112,59200000.0
2009-12-10 23:07:00,1.5112,1.5113,1.51105,1.5111,121500000.0
2009-12-10 23:08:00,1.51105,1.51115,1.51105,1.5111,52600000.0
2009-12-10 23:09:00,1.5111,1.5111,1.5111,1.5111,24000000.0
2009-12-10 23:10:00,1.5111,1.5111,1.5111,1.5111,4200000.0
2009-12-10 23:11:00,1.51105,1.5111,1.51105,1.5111,24000000.0
2009-12-10 23:12:00,1.5111,1.5112,1.51105,1.5112,50600000.0
2009-12-10 23:13:00,1.5112,1.51125,1.51115,1.5112,38700000.0
2009-12-10 23:14:00,1.5112,1.5112,1.5112,1.5112,17700000.0
2009-12-10 23:15:00,1.5112,1.51135,1.5112,1.51135,26900000.0
2009-12-10 23:16:00,1.51145,1.51145,1.5113,1.51145,53600000.0
2009-12-10 23:17:00,1.51145,1.51145,1.5113,1.5113,73900000.0
2009-12-10 23:18:00,1.51135,1.5115,1.5113,1.5114,22600000.0
2009-12-10 23:19:00,1.51145,1.51145,1.51135,1.5114,11900000.0
2009-12-10 23:20:00,1.5114,1.5114,1.5113,1.51135,35500000.0
2009-12-10 23:21:00,1.5113,1.5114,1.5113,1.5114,27000000.0
2009-12-10 23:22:00,1.5114,1.5116,1.5113,1.51135,85200000.0
2009-12-10 23:23:00,1.51145,1.51145,1.51145,1.51145,26500000.0
2009-12-10 23:24:00,1.51145,1.51145,1.51135,1.51135,16700000.0
2009-12-10 23:25:00,1.5113,1.51135,1.51125,1.51125,7000000.0
2009-12-10 23:26:00,1.51125,1.5113,1.51115,1.5112,54400000.0
2009-12-10 23:27:00,1.5112,1.5112,1.5112,1.5112,10900000.0
2009-12-10 23:28:00,1.5112,1.5112,1.5112,1.5112,7600000.0
2009-12-10 23:29:00,1.5112,1.5112,1.5111,1.5112,60500000.0
2009-12-10 23:30:00,1.51125,1.51125,1.51115,1.51115,39800000.0
2009-12-10 23:31:00,1.5111,1.51115,1.5111,1.5111,66900000.0
2009-12-10 23:32:00,1.5111,1.5111,1.51105,1.5111,101800000.0
2009-12-10 23:33:00,1.5111,1.5113,1.51105,1.5112,122700000.0
2009-12-10 23:34:00,1.5112,1.5113,1.5112,1.5112,54400000.0
2009-12-10 23:35:00,1.51115,1.5112,1.51115,1.5112,47800000.0
2009-12-10 23:36:00,1.5112,1.5112,1.5111,1.51115,23700000.0
2009-12-10 23:37:00,1.51115,1.51115,1.5111,1.5111,58500000.0
2009-12-10 23:38:00,1.5111,1.51115,1.51095,1.511,80700000.0
2009-12-10 23:39:00,1.511,1.51125,1.511,1.5111,90100000.0
2009-12-10 23:40:00,1.5111,1.51115,1.51105,1.5111,58400000.0
2009-12-10 23:41:00,1.5111,1.5111,1.5111,1.5111,3300000.0
2009-12-10 23:42:00,1.5111,1.5111,1.51105,1.51105,29900000.0
2009-12-10 23:43:00,1.51105,1.51105,1.51095,1.511,19200000.0
2009-12-10 23:44:00,1.5111,1.51115,1.5111,1.5111,24400000.0
2009-12-10 23:45:00,1.5111,1.51115,1.51105,1.5111,73700000.0
2009-12-10 23:46:00,1.5111,1.5111,1.5111,1.5111,62700000.0
2009-12-10 23:47:00,1.5111,1.5111,1.5111,1.5111,57200000.0
2009-12-10 23:48:00,1.5111,1.5111,1.5107,1.511,231000000.0
2009-12-10 23:49:00,1.511,1.51115,1.51095,1.51115,288800000.0
2009-12-10 23:50:00,1.51105,1.51135,1.51105,1.51135,262100000.0
2009-12-10 23:51:00,1.5113,1.51135,1.51125,1.51135,182400000.0
2009-12-10 23:52:00,1.51135,1.5115,1.5113,1.5113,165500000.0
2009-12-10 23:53:00,1.51135,1.5114,1.5113,1.51135,59300000.0
2009-12-10 23:54:00,1.51135,1.51135,1.5109,1.5112,66600000.0
2009-12-10 23:55:00,1.5112,1.5114,1.5112,1.51125,140600000.0
2009-12-10 23:56:00,1.5113,1.5113,1.5112,1.5112,215200000.0
2009-12-10 23:57:00,1.5112,1.5114,1.5112,1.51135,133900000.0
2009-12-10 23:58:00,1.51135,1.51135,1.5113,1.5113,116900000.0
2009-12-10 23:59:00,1.5113,1.5115,1.51125,1.51135,63100000.0
2009-12-11 00:00:00,1.51135,1.51155,1.511,1.51155,43000000.0
2009-12-11 00:01:00,1.51155,1.5116,1.51105,1.51125,29300000.0
2009-12-11 00:02:00,1.51125,1.51125,1.5112,1.5112,10200000.0
2009-12-11 00:03:00,1.5112,1.51125,1.5112,1.51125,25900000.0
2009-12-11 00:04:00,1.5112,1.51125,1.5112,1.51125,9800000.0
2009-12-11 00:05:00,1.5112,1.5112,1.51115,1.5112,38400000.0
2009-12-11 00:06:00,1.51107,1.51108,1.51107,1.51107,43500000.0
2009-12-11 00:07:00,1.5112,1.5112,1.51115,1.51115,16200000.0
2009-12-11 00:08:00,1.5112,1.5112,1.5112,1.5112,3000000.0
2009-12-11 00:09:00,1.51079,1.5111,1.51079,1.51088,136000000.0
2009-12-11 00:10:00,1.5112,1.51125,1.5112,1.5112,6000000.0
2009-12-11 00:11:00,1.5112,1.5112,1.5112,1.5112,9000000.0
2009-12-11 00:12:00,1.5112,1.5112,1.5112,1.5112,2000000.0
2009-12-11 00:13:00,1.51115,1.51125,1.51115,1.5112,14400000.0
2009-12-11 00:14:00,1.51125,1.51125,1.51115,1.51115,51400000.0
2009-12-11 00:15:00,1.51115,1.51115,1.51115,1.51115,34900000.0
2009-12-11 00:16:00,1.51115,1.5112,1.51115,1.51115,65800000.0
2009-12-11 00:17:00,1.51115,1.5114,1.5111,1.5113,41300000.0
2009-12-11 00:18:00,1.51135,1.51135,1.51125,1.51125,46900000.0
2009-12-11 00:19:00,1.51125,1.5113,1.51125,1.51125,52200000.0
2009-12-11 00:20:00,1.5112,1.51125,1.5112,1.5112,47700000.0
2009-12-11 00:21:00,1.51101,1.51109,1.51092,1.51092,225600000.0
2009-12-11 00:22:00,1.5112,1.51125,1.5112,1.51125,15100000.0
2009-12-11 00:23:00,1.5113,1.5113,1.5112,1.5112,12600000.0
2009-12-11 00:24:00,1.51125,1.51125,1.5112,1.51125,9000000.0
2009-12-11 00:25:00,1.51125,1.5113,1.51125,1.51125,6100000.0
2009-12-11 00:26:00,1.51125,1.51125,1.51125,1.51125,19200000.0
2009-12-11 00:27:00,1.51125,1.51125,1.51115,1.5112,44900000.0
2009-12-11 00:28:00,1.5112,1.51125,1.5106,1.5111,127100000.0
2009-12-11 00:29:00,1.5111,1.5111,1.51105,1.5111,30700000.0
2009-12-11 00:30:00,1.5111,1.5111,1.51105,1.51105,29700000.0
2009-12-11 00:31:00,1.51105,1.5111,1.51105,1.51105,51700000.0
2009-12-11 00:32:00,1.51105,1.51115,1.51105,1.51105,190800000.0
2009-12-11 00:33:00,1.51105,1.51105,1.51105,1.51105,45800000.0
2009-12-11 00:34:00,1.51105,1.51105,1.511,1.51105,377600000.0
2009-12-11 00:35:00,1.51105,1.51105,1.51105,1.51105,279300000.0
2009-12-11 00:36:00,1.51105,1.51105,1.51105,1.51105,90200000.0
2009-12-11 00:37:00,1.51105,1.51105,1.51105,1.51105,134800000.0
2009-12-11 00:38:00,1.51105,1.51115,1.51105,1.51105,46100000.0
2009-12-11 00:39:00,1.51105,1.5111,1.51105,1.51105,49200000.0
2009-12-11 00:40:00,1.51105,1.5111,1.511,1.511,168800000.0
2009-12-11 00:41:00,1.51105,1.51105,1.51105,1.51105,53900000.0
2009-12-11 00:42:00,1.51105,1.51105,1.51105,1.51105,45500000.0
2009-12-11 00:43:00,1.51105,1.51125,1.51105,1.51115,300000000.0
2009-12-11 00:44:00,1.5111,1.51115,1.51105,1.51105,76500000.0
2009-12-11 00:45:00,1.5111,1.51115,1.5111,1.5111,7000000.0
2009-12-11 00:46:00,1.5111,1.5111,1.51105,1.5111,66800000.0
2009-12-11 00:47:00,1.5111,1.5111,1.51105,1.5111,15600000.0
2009-12-11 00:48:00,1.51087,1.51098,1.51082,1.51082,39400000.0
2009-12-11 00:49:00,1.51105,1.51115,1.51105,1.5111,13900000.0
2009-12-11 00:50:00,1.5111,1.5111,1.51105,1.51105,12400000.0
2009-12-11 00:51:00,1.51105,1.51105,1.51105,1.51105,91400000.0
2009-12-11 00:52:00,1.51105,1.5111,1.51105,1.51105,40500000.0
2009-12-11 00:53:00,1.5111,1.5111,1.51105,1.51105,32100000.0
2009-12-11 00:54:00,1.51105,1.51105,1.51105,1.51105,5700000.0
2009-12-11 00:55:00,1.51087,1.51095,1.51084,1.51084,35800000.0
2009-12-11 00:56:00,1.5111,1.5111,1.51105,1.51105,6800000.0
2009-12-11 00:57:00,1.51105,1.51105,1.51105,1.51105,6700000.0
2009-12-11 00:58:00,1.51105,1.51105,1.51105,1.51105,14100000.0
2009-12-11 00:59:00,1.51105,1.51105,1.51105,1.51105,4100000.0
2009-12-11 01:00:00,1.5111,1.5111,1.51105,1.51105,29800000.0
2009-12-11 01:01:00,1.51105,1.51105,1.5108,1.511,32200000.0
2009-12-11 01:02:00,1.51105,1.51105,1.51105,1.51105,13600000.0
2009-12-11 01:03:00,1.51105,1.51105,1.51105,1.51105,82000000.0
2009-12-11 01:04:00,1.51105,1.51105,1.51105,1.51105,6800000.0
2009-12-11 01:05:00,1.51105,1.51105,1.51105,1.51105,68100000.0
2009-12-11 01:06:00,1.51105,1.51105,1.51105,1.51105,34000000.0
2009-12-11 01:07:00,1.51105,1.51105,1.51105,1.51105,47800000.0
2009-12-11 01:08:00,1.51105,1.5111,1.51105,1.5111,49500000.0
2009-12-11 01:09:00,1.5111,1.5111,1.5111,1.5111,6000000.0
2009-12-11 01:10:00,1.5111,1.5111,1.5111,1.5111,4000000.0
2009-12-11 01:11:00,1.5111,1.5111,1.51105,1.5111,51100000.0
2009-12-11 01:12:00,1.5111,1.5111,1.51105,1.51105,9900000.0
2009-12-11 01:13:00,1.51085,1.51101,1.51058,1.51084,238899999.0
2009-12-11 01:14:00,1.5111,1.5111,1.5111,1.5111,6000000.0
2009-12-11 01:15:00,1.5111,1.5111,1.51105,1.5111,13800000.0
2009-12-11 01:16:00,1.5111,1.5111,1.51105,1.5111,16500000.0
2009-12-11 01:17:00,1.5111,1.5111,1.5111,1.5111,14000000.0
2009-12-11 01:18:00,1.5111,1.5111,1.5111,1.5111,12000000.0
2009-12-11 01:19:00,1.5111,1.5111,1.51105,1.51105,24900000.0
2009-12-11 01:20:00,1.51105,1.51105,1.51105,1.51105,28000000.0
2009-12-11 01:21:00,1.51105,1.5111,1.51105,1.5111,14900000.0
2009-12-11 01:22:00,1.5111,1.5111,1.5111,1.5111,7000000.0
2009-12-11 01:23:00,1.5111,1.5111,1.5111,1.5111,4000000.0
2009-12-11 01:24:00,1.5111,1.5111,1.5111,1.5111,2000000.0
2009-12-11 01:25:00,1.5111,1.5111,1.5111,1.5111,5000000.0
2009-12-11 01:26:00,1.5111,1.5111,1.5111,1.5111,4000000.0
2009-12-11 01:27:00,1.5111,1.5111,1.5111,1.5111,2000000.0
2009-12-11 01:28:00,1.5111,1.5111,1.51105,1.51105,16300000.0
2009-12-11 01:29:00,1.5111,1.5111,1.5111,1.5111,9000000.0
2009-12-11 01:30:00,1.5111,1.5111,1.51105,1.5111,66200000.0
2009-12-11 01:31:00,1.5111,1.5111,1.5111,1.5111,7000000.0
2009-12-11 01:32:00,1.51115,1.51115,1.5111,1.5111,12400000.0
2009-12-11 01:33:00,1.5111,1.5111,1.51105,1.5111,79100000.0
2009-12-11 01:34:00,1.5111,1.5111,1.5111,1.5111,15000000.0
2009-12-11 01:35:00,1.5111,1.5111,1.5111,1.5111,4000000.0
2009-12-11 01:36:00,1.5111,1.5111,1.51105,1.51105,43800000.0
2009-12-11 01:37:00,1.51105,1.51145,1.51105,1.5113,133000000.0
2009-12-11 01:38:00,1.5113,1.51135,1.51115,1.51115,286000000.0
2009-12-11 01:39:00,1.5111,1.51125,1.51095,1.51125,296000000.0
2009-12-11 01:40:00,1.51125,1.51125,1.5111,1.51115,115000000.0
2009-12-11 01:41:00,1.51115,1.5113,1.5111,1.5112,160200000.0
2009-12-11 01:42:00,1.5112,1.5112,1.5112,1.5112,40800000.0
2009-12-11 01:43:00,1.5112,1.5112,1.5111,1.5112,129100000.0
2009-12-11 01:44:00,1.5112,1.5112,1.51115,1.51115,25000000.0
2009-12-11 01:45:00,1.5112,1.5112,1.51115,1.5112,44200000.0
2009-12-11 01:46:00,1.5112,1.5112,1.51115,1.51115,261600000.0
2009-12-11 01:47:00,1.51115,1.51135,1.5111,1.51135,126000000.0
2009-12-11 01:48:00,1.5114,1.5114,1.5114,1.5114,2000000.0
2009-12-11 01:49:00,1.51135,1.5114,1.51135,1.51135,12200000.0
2009-12-11 01:50:00,1.51118,1.5113,1.51097,1.51112,494000000.0
2009-12-11 01:51:00,1.5114,1.5114,1.51135,1.5114,16700000.0
2009-12-11 01:52:00,1.5114,1.5114,1.51135,1.51135,25200000.0
2009-12-11 01:53:00,1.5114,1.51145,1.5113,1.51135,95600000.0
2009-12-11 01:54:00,1.5114,1.5114,1.5113,1.5113,38900000.0
2009-12-11 01:55:00,1.51135,1.51135,1.51115,1.51115,104100000.0
2009-12-11 01:56:00,1.51115,1.5112,1.5111,1.51115,144800000.0
2009-12-11 01:57:00,1.5112,1.5112,1.5112,1.5112,18100000.0
2009-12-11 01:58:00,1.5112,1.51145,1.5112,1.51125,20400000.0
2009-12-11 01:59:00,1.5112,1.5115,1.51115,1.5114,157900000.0
2009-12-11 02:00:00,1.51145,1.5117,1.5113,1.5114,78700000.0
2009-12-11 02:01:00,1.5114,1.5114,1.51135,1.51135,90700000.0
2009-12-11 02:02:00,1.51135,1.51145,1.51135,1.5114,156400000.0
2009-12-11 02:03:00,1.5114,1.5114,1.5114,1.5114,15200000.0
2009-12-11 02:04:00,1.5114,1.5114,1.51135,1.51135,117600000.0
2009-12-11 02:05:00,1.51135,1.5114,1.51135,1.5114,25600000.0
2009-12-11 02:06:00,1.51135,1.51145,1.51135,1.51145,93000000.0
2009-12-11 02:07:00,1.51145,1.51145,1.5114,1.5114,56900000.0
2009-12-11 02:08:00,1.5114,1.5115,1.5114,1.51145,179700000.0
2009-12-11 02:09:00,1.51145,1.5115,1.51145,1.51145,173400000.0
2009-12-11 02:10:00,1.5115,1.5115,1.5114,1.51145,118900000.0
2009-12-11 02:11:00,1.51145,1.51145,1.5114,1.5114,50400000.0
2009-12-11 02:12:00,1.5114,1.5114,1.5114,1.5114,32800000.0
2009-12-11 02:13:00,1.5114,1.5114,1.5113,1.5113,90500000.0
2009-12-11 02:14:00,1.5113,1.5113,1.5113,1.5113,64800000.0
2009-12-11 02:15:00,1.51125,1.5113,1.51125,1.5113,41600000.0
2009-12-11 02:16:00,1.5113,1.51135,1.51125,1.5113,51600000.0
2009-12-11 02:17:00,1.5113,1.51155,1.5113,1.5115,215600000.0
2009-12-11 02:18:00,1.5115,1.5115,1.5114,1.5115,259500001.0
2009-12-11 02:19:00,1.5115,1.5115,1.5115,1.5115,42400000.0
2009-12-11 02:20:00,1.5115,1.51155,1.5115,1.51155,214000000.0
2009-12-11 02:21:00,1.51155,1.51155,1.51145,1.5115,175100000.0
2009-12-11 02:22:00,1.5115,1.5115,1.51145,1.5115,84800000.0
2009-12-11 02:23:00,1.5115,1.5115,1.5115,1.5115,77700000.0
2009-12-11 02:24:00,1.5115,1.5115,1.51145,1.51145,47600000.0
2009-12-11 02:25:00,1.51145,1.5115,1.51145,1.51145,58500000.0
2009-12-11 02:26:00,1.51145,1.5115,1.51145,1.51145,218800000.0
2009-12-11 02:27:00,1.51145,1.51145,1.51145,1.51145,173800000.0
2009-12-11 02:28:00,1.51145,1.5115,1.51145,1.5115,242400000.0
2009-12-11 02:29:00,1.51145,1.51145,1.51145,1.51145,366000000.0
2009-12-11 02:30:00,1.51145,1.51145,1.51135,1.5114,212400000.0
2009-12-11 02:31:00,1.5114,1.5114,1.5114,1.5114,41600000.0
2009-12-11 02:32:00,1.51145,1.51145,1.5114,1.5114,26400000.0
2009-12-11 02:33:00,1.5114,1.5114,1.5114,1.5114,8000000.0
2009-12-11 02:34:00,1.5114,1.51145,1.5114,1.51145,13600000.0
2009-12-11 02:35:00,1.51145,1.51145,1.5114,1.5114,34500000.0
2009-12-11 02:36:00,1.5114,1.5115,1.5114,1.5114,126800000.0
2009-12-11 02:37:00,1.51145,1.5115,1.5114,1.5115,33400000.0
2009-12-11 02:38:00,1.5115,1.5115,1.51135,1.5114,48000000.0
2009-12-11 02:39:00,1.5114,1.5114,1.51135,1.51135,55000000.0
2009-12-11 02:40:00,1.51135,1.51145,1.51135,1.51145,119500000.0
2009-12-11 02:41:00,1.51145,1.51155,1.51145,1.5115,122900000.0
2009-12-11 02:42:00,1.51155,1.51155,1.5114,1.5114,126400000.0
2009-12-11 02:43:00,1.51135,1.51135,1.51135,1.51135,11400000.0
2009-12-11 02:44:00,1.51135,1.5114,1.51135,1.51135,49800000.0
2009-12-11 02:45:00,1.5114,1.51145,1.5113,1.51135,171000000.0
2009-12-11 02:46:00,1.5113,1.51135,1.51125,1.5113,111200000.0
2009-12-11 02:47:00,1.5113,1.51135,1.51125,1.5113,35400000.0
2009-12-11 02:48:00,1.5114,1.5114,1.5113,1.5113,26400000.0
2009-12-11 02:49:00,1.5113,1.51135,1.51125,1.51125,30800000.0
2009-12-11 02:50:00,1.51125,1.51125,1.51115,1.51125,127300000.0
2009-12-11 02:51:00,1.51125,1.5113,1.51125,1.51125,61600000.0
2009-12-11 02:52:00,1.51125,1.51125,1.51125,1.51125,32000000.0
2009-12-11 02:53:00,1.51125,1.51125,1.51125,1.51125,3200000.0
2009-12-11 02:54:00,1.5112,1.51125,1.51115,1.5112,167299999.0
2009-12-11 02:55:00,1.5112,1.51125,1.51115,1.51125,415800001.0
2009-12-11 02:56:00,1.51125,1.51125,1.51125,1.51125,138500000.0
2009-12-11 02:57:00,1.51125,1.5113,1.51125,1.51125,132800000.0
2009-12-11 02:58:00,1.51125,1.5113,1.5112,1.5113,309100000.0
2009-12-11 02:59:00,1.51125,1.5113,1.51125,1.5113,240100000.0
2009-12-11 03:00:00,1.5113,1.5113,1.51125,1.51125,104800000.0
2009-12-11 03:01:00,1.51125,1.5113,1.5112,1.5113,154300000.0
2009-12-11 03:02:00,1.5113,1.5113,1.51125,1.5113,61600000.0
2009-12-11 03:03:00,1.5113,1.5113,1.5113,1.5113,8000000.0
2009-12-11 03:04:00,1.5113,1.5113,1.5113,1.5113,24000000.0
2009-12-11 03:05:00,1.5113,1.5113,1.51125,1.5113,17700000.0
2009-12-11 03:06:00,1.5113,1.51135,1.5113,1.5113,33600000.0
2009-12-11 03:07:00,1.5113,1.51135,1.5113,1.51135,4800000.0
2009-12-11 03:08:00,1.51135,1.51135,1.5113,1.5113,32900000.0
2009-12-11 03:09:00,1.51125,1.5113,1.51125,1.5113,37200000.0
2009-12-11 03:10:00,1.51125,1.5113,1.51125,1.51125,133600000.0
2009-12-11 03:11:00,1.51125,1.51135,1.51125,1.51125,130700000.0
2009-12-11 03:12:00,1.51125,1.51135,1.5112,1.51125,226700000.0
2009-12-11 03:13:00,1.51125,1.5113,1.51125,1.5113,88000000.0
2009-12-11 03:14:00,1.5113,1.51135,1.5113,1.51135,85600000.0
2009-12-11 03:15:00,1.5114,1.5114,1.51125,1.5113,243000000.0
2009-12-11 03:16:00,1.5113,1.51135,1.5113,1.5113,296300000.0
2009-12-11 03:17:00,1.5113,1.5113,1.51125,1.5113,148100000.0
2009-12-11 03:18:00,1.5113,1.5113,1.5113,1.5113,52000000.0
2009-12-11 03:19:00,1.5113,1.5113,1.51125,1.5113,230700000.0
2009-12-11 03:20:00,1.5113,1.5113,1.51125,1.5113,274100000.0
2009-12-11 03:21:00,1.5113,1.5113,1.51125,1.5113,277200000.0
2009-12-11 03:22:00,1.5113,1.5113,1.51125,1.51125,68000000.0
2009-12-11 03:23:00,1.51125,1.51125,1.51125,1.51125,45000000.0
2009-12-11 03:24:00,1.51125,1.5113,1.51125,1.5113,427800000.0
2009-12-11 03:25:00,1.5113,1.5113,1.51125,1.5113,96400000.0
2009-12-11 03:26:00,1.5113,1.5113,1.5113,1.5113,269800000.0
2009-12-11 03:27:00,1.5113,1.5113,1.5113,1.5113,152100000.0
2009-12-11 03:28:00,1.51125,1.5113,1.51125,1.5113,303600000.0
2009-12-11 03:29:00,1.51125,1.51125,1.51125,1.51125,128100000.0
2009-12-11 03:30:00,1.51125,1.51125,1.51125,1.51125,80000000.0
2009-12-11 03:31:00,1.51125,1.51125,1.51125,1.51125,168100000.0
2009-12-11 03:32:00,1.51125,1.51125,1.51125,1.51125,149600000.0
2009-12-11 03:33:00,1.51125,1.5113,1.51125,1.51125,68000000.0
2009-12-11 03:34:00,1.51125,1.5113,1.51125,1.5113,252800000.0
2009-12-11 03:35:00,1.5113,1.5113,1.5112,1.5113,134800000.0
2009-12-11 03:36:00,1.5113,1.5113,1.51125,1.5113,143600000.0
2009-12-11 03:37:00,1.5113,1.5113,1.5113,1.5113,28800000.0
2009-12-11 03:38:00,1.5113,1.5113,1.51125,1.51125,64000000.0
2009-12-11 03:39:00,1.51125,1.51125,1.51125,1.51125,22400000.0
2009-12-11 03:40:00,1.51125,1.5113,1.51125,1.5113,156400000.0
2009-12-11 03:41:00,1.5113,1.5113,1.51125,1.51125,300100000.0
2009-12-11 03:42:00,1.51125,1.51125,1.51125,1.51125,35200000.0
2009-12-11 03:43:00,1.51125,1.5113,1.51125,1.51125,312200000.0
2009-12-11 03:44:00,1.51125,1.51125,1.5112,1.51125,216200001.0
2009-12-11 03:45:00,1.51125,1.51125,1.51125,1.51125,267200000.0
2009-12-11 03:46:00,1.51125,1.51125,1.51125,1.51125,197600000.0
2009-12-11 03:47:00,1.51125,1.51125,1.51125,1.51125,137600000.0
2009-12-11 03:48:00,1.51125,1.51125,1.51125,1.51125,124900000.0
2009-12-11 03:49:00,1.51115,1.5112,1.51115,1.5112,173200000.0
2009-12-11 03:50:00,1.5112,1.5112,1.51115,1.5112,314700000.0
2009-12-11 03:51:00,1.5112,1.5112,1.51115,1.5112,349000000.0
2009-12-11 03:52:00,1.5112,1.51125,1.51115,1.51125,399500000.0
2009-12-11 03:53:00,1.51125,1.51125,1.51115,1.51115,256900000.0
2009-12-11 03:54:00,1.51115,1.51125,1.51115,1.5112,230800000.0
2009-12-11 03:55:00,1.5112,1.51125,1.51115,1.5112,189000000.0
2009-12-11 03:56:00,1.5112,1.5113,1.5112,1.51125,86400000.0
2009-12-11 03:57:00,1.51125,1.51125,1.5112,1.5112,147400000.0
2009-12-11 03:58:00,1.51125,1.5113,1.5112,1.51125,66400000.0
2009-12-11 03:59:00,1.51125,1.51125,1.5112,1.5112,184900000.0
2009-12-11 04:00:00,1.5112,1.51125,1.5112,1.5112,247300000.0
2009-12-11 04:01:00,1.5112,1.51125,1.51115,1.5112,324000000.0
2009-12-11 04:02:00,1.5112,1.51125,1.51115,1.5112,331300001.0
2009-12-11 04:03:00,1.5112,1.5113,1.5112,1.51125,135000000.0
2009-12-11 04:04:00,1.51125,1.51125,1.5112,1.5112,203100000.0
2009-12-11 04:05:00,1.5112,1.51125,1.51115,1.5112,158300000.0
2009-12-11 04:06:00,1.5112,1.5112,1.511,1.5111,87300000.0
2009-12-11 04:07:00,1.5111,1.5112,1.51105,1.5112,104100000.0
2009-12-11 04:08:00,1.51125,1.5113,1.5112,1.51125,114200000.0
2009-12-11 04:09:00,1.51103,1.51118,1.51103,1.51118,85300000.0
2009-12-11 04:10:00,1.5113,1.5113,1.51125,1.5113,30000000.0
2009-12-11 04:11:00,1.5113,1.5113,1.5113,1.5113,2000000.0
2009-12-11 04:12:00,1.5113,1.51135,1.51125,1.5113,25900000.0
2009-12-11 04:13:00,1.5113,1.51135,1.5112,1.5112,43800000.0
2009-12-11 04:14:00,1.5112,1.5112,1.5111,1.5112,121800000.0
2009-12-11 04:15:00,1.5112,1.5113,1.51115,1.5112,195700000.0
2009-12-11 04:16:00,1.5112,1.5114,1.5112,1.5114,173700000.0
2009-12-11 04:17:00,1.5114,1.51145,1.5114,1.5114,45800000.0
2009-12-11 04:18:00,1.5114,1.51145,1.5114,1.5114,104900000.0
2009-12-11 04:19:00,1.5114,1.51145,1.51135,1.51135,187300000.0
2009-12-11 04:20:00,1.51135,1.51135,1.5113,1.51135,152400000.0
2009-12-11 04:21:00,1.51135,1.5114,1.5113,1.5114,182600000.0
2009-12-11 04:22:00,1.51135,1.5114,1.5113,1.5113,123700000.0
2009-12-11 04:23:00,1.5113,1.51135,1.5113,1.5113,216600000.0
2009-12-11 04:24:00,1.51135,1.51135,1.5113,1.51135,125600000.0
2009-12-11 04:25:00,1.5113,1.51135,1.5113,1.51135,94600000.0
2009-12-11 04:26:00,1.51135,1.51135,1.5113,1.5113,340800000.0
2009-12-11 04:27:00,1.51135,1.5114,1.5113,1.5113,65700000.0
2009-12-11 04:28:00,1.5113,1.5114,1.5113,1.51135,29600000.0
2009-12-11 04:29:00,1.51135,1.5114,1.5113,1.51135,13600000.0
2009-12-11 04:30:00,1.51135,1.51135,1.5113,1.5113,51700000.0
2009-12-11 04:31:00,1.51135,1.51135,1.511,1.5111,225000000.0
2009-12-11 04:32:00,1.51115,1.51115,1.51095,1.511,264600000.0
2009-12-11 04:33:00,1.51105,1.51105,1.511,1.511,34400000.0
2009-12-11 04:34:00,1.511,1.511,1.51095,1.511,114799999.0
2009-12-11 04:35:00,1.511,1.511,1.51095,1.51095,181000000.0
2009-12-11 04:36:00,1.511,1.511,1.51095,1.511,152000000.0
2009-12-11 04:37:00,1.511,1.5111,1.511,1.5111,159500000.0
2009-12-11 04:38:00,1.5111,1.5111,1.51095,1.51105,280000000.0
2009-12-11 04:39:00,1.511,1.51105,1.51095,1.511,158400000.0
2009-12-11 04:40:00,1.511,1.511,1.511,1.511,40000000.0
2009-12-11 04:41:00,1.511,1.511,1.51095,1.51095,146600000.0
2009-12-11 04:42:00,1.51095,1.51105,1.51095,1.511,138800000.0
2009-12-11 04:43:00,1.511,1.51115,1.511,1.51105,187800000.0
2009-12-11 04:44:00,1.51105,1.5111,1.51095,1.511,249900000.0
2009-12-11 04:45:00,1.511,1.511,1.51095,1.51095,138900000.0
2009-12-11 04:46:00,1.51095,1.51105,1.5109,1.5109,197400000.0
2009-12-11 04:47:00,1.51095,1.51105,1.51095,1.511,92800000.0
2009-12-11 04:48:00,1.511,1.51105,1.511,1.511,42700000.0
2009-12-11 04:49:00,1.51095,1.51105,1.51095,1.51105,100000000.0
2009-12-11 04:50:00,1.511,1.511,1.51095,1.51095,100000000.0
2009-12-11 04:51:00,1.511,1.51105,1.51095,1.51105,179200000.0
2009-12-11 04:52:00,1.51105,1.5111,1.51105,1.5111,94300000.0
2009-12-11 04:53:00,1.5111,1.51125,1.511,1.51105,424899999.0
2009-12-11 04:54:00,1.51105,1.51115,1.511,1.51105,469099998.0
2009-12-11 04:55:00,1.51105,1.51125,1.511,1.511,390200001.0
2009-12-11 04:56:00,1.5111,1.51125,1.51095,1.51115,520799999.0
2009-12-11 04:57:00,1.51125,1.5113,1.511,1.51115,642699993.0
2009-12-11 04:58:00,1.5111,1.51135,1.51105,1.51115,890600001.0
2009-12-11 04:59:00,1.5111,1.5112,1.51095,1.511,419500002.0
2009-12-11 05:00:00,1.511,1.51105,1.51095,1.51105,222000000.0
2009-12-11 05:01:00,1.51105,1.5111,1.511,1.51105,113500000.0
2009-12-11 05:02:00,1.51105,1.51115,1.51105,1.51105,25800000.0
2009-12-11 05:03:00,1.5111,1.5111,1.51105,1.5111,14000000.0
2009-12-11 05:04:00,1.5111,1.51115,1.51105,1.5111,83300000.0
2009-12-11 05:05:00,1.5111,1.5111,1.51105,1.51105,12200000.0
2009-12-11 05:06:00,1.51105,1.5111,1.511,1.51105,246800000.0
2009-12-11 05:07:00,1.51105,1.51115,1.511,1.5111,180000000.0
2009-12-11 05:08:00,1.51115,1.5112,1.51095,1.51095,106800000.0
2009-12-11 05:09:00,1.51095,1.51105,1.5109,1.511,127200000.0
2009-12-11 05:10:00,1.511,1.511,1.5109,1.51095,353200000.0
2009-12-11 05:11:00,1.511,1.5112,1.51095,1.5112,84600000.0
2009-12-11 05:12:00,1.5112,1.5112,1.51105,1.51105,113700000.0
2009-12-11 05:13:00,1.51105,1.5111,1.511,1.51105,113100000.0
2009-12-11 05:14:00,1.51105,1.5111,1.511,1.51105,131600000.0
2009-12-11 05:15:00,1.51105,1.51115,1.51105,1.5111,110300000.0
2009-12-11 05:16:00,1.5111,1.5111,1.51105,1.51105,6900000.0
2009-12-11 05:17:00,1.5111,1.51115,1.51105,1.5111,101400000.0
2009-12-11 05:18:00,1.5111,1.5111,1.51105,1.51105,69200000.0
2009-12-11 05:19:00,1.5111,1.5111,1.51095,1.5111,136500000.0
2009-12-11 05:20:00,1.51105,1.51115,1.511,1.5111,319500000.0
2009-12-11 05:21:00,1.51105,1.5112,1.51105,1.5112,312300005.0
2009-12-11 05:22:00,1.5112,1.51125,1.51105,1.5111,121300000.0
2009-12-11 05:23:00,1.5111,1.51125,1.51095,1.51115,252900000.0
2009-12-11 05:24:00,1.5112,1.51125,1.511,1.5112,211600000.0
2009-12-11 05:25:00,1.5112,1.5113,1.51115,1.5112,87900000.0
2009-12-11 05:26:00,1.51125,1.51125,1.5111,1.51115,413500000.0
2009-12-11 05:27:00,1.51115,1.5112,1.5111,1.5111,141100000.0
2009-12-11 05:28:00,1.5111,1.51125,1.5111,1.51115,228800000.0
2009-12-11 05:29:00,1.51115,1.51125,1.511,1.5111,359600002.0
2009-12-11 05:30:00,1.5111,1.5111,1.51105,1.51105,88900000.0
2009-12-11 05:31:00,1.51105,1.5111,1.511,1.51105,213700001.0
2009-12-11 05:32:00,1.51105,1.5111,1.51105,1.51105,50400000.0
2009-12-11 05:33:00,1.51105,1.51105,1.5109,1.511,85800000.0
2009-12-11 05:34:00,1.511,1.5111,1.511,1.5111,74800000.0
2009-12-11 05:35:00,1.51115,1.51115,1.51095,1.5111,117800000.0
2009-12-11 05:36:00,1.5111,1.51115,1.511,1.51105,287099999.0
2009-12-11 05:37:00,1.5111,1.5112,1.51105,1.5111,163600000.0
2009-12-11 05:38:00,1.51115,1.51115,1.51105,1.51115,19000000.0
2009-12-11 05:39:00,1.51115,1.51125,1.51115,1.5112,19200000.0
2009-12-11 05:40:00,1.5112,1.51125,1.51105,1.5111,196800000.0
2009-12-11 05:41:00,1.51115,1.5112,1.51105,1.51105,448100000.0
2009-12-11 05:42:00,1.51115,1.5113,1.51105,1.5112,418900001.0
2009-12-11 05:43:00,1.5112,1.5112,1.51115,1.5112,15500000.0
2009-12-11 05:44:00,1.5112,1.5112,1.5111,1.51115,36400000.0
2009-12-11 05:45:00,1.51115,1.5112,1.5111,1.5111,184700000.0
2009-12-11 05:46:00,1.51115,1.5112,1.5111,1.51115,31200000.0
2009-12-11 05:47:00,1.5112,1.5112,1.51115,1.51115,35700000.0
2009-12-11 05:48:00,1.51115,1.5112,1.5111,1.5112,138600000.0
2009-12-11 05:49:00,1.5112,1.5112,1.5111,1.51115,247300000.0
2009-12-11 05:50:00,1.51115,1.5113,1.51115,1.51125,241699999.0
2009-12-11 05:51:00,1.51125,1.5113,1.5112,1.5113,116399998.0
2009-12-11 05:52:00,1.5113,1.5113,1.5113,1.5113,31200000.0
2009-12-11 05:53:00,1.5113,1.5114,1.5113,1.5114,55600000.0
2009-12-11 05:54:00,1.5114,1.51145,1.5112,1.51125,158000000.0
2009-12-11 05:55:00,1.51125,1.51125,1.5112,1.51125,104100000.0
2009-12-11 05:56:00,1.51125,1.51125,1.5112,1.51125,17300000.0
2009-12-11 05:57:00,1.51125,1.51135,1.51125,1.51135,200500000.0
2009-12-11 05:58:00,1.5113,1.51135,1.5113,1.51135,226700000.0
2009-12-11 05:59:00,1.5113,1.51135,1.51125,1.51125,330700000.0
2009-12-11 06:00:00,1.51125,1.51125,1.51125,1.51125,75600000.0
2009-12-11 06:01:00,1.51125,1.51125,1.51125,1.51125,51200000.0
2009-12-11 06:02:00,1.51125,1.51125,1.51125,1.51125,15200000.0
2009-12-11 06:03:00,1.5112,1.51125,1.5112,1.51125,37600000.0
2009-12-11 06:04:00,1.51125,1.51125,1.51125,1.51125,4800000.0
2009-12-11 06:05:00,1.5112,1.51125,1.5112,1.5112,75500000.0
2009-12-11 06:06:00,1.5112,1.51125,1.5112,1.51125,15000000.0
2009-12-11 06:07:00,1.51125,1.51125,1.51125,1.51125,4800000.0
2009-12-11 06:08:00,1.5112,1.5112,1.5112,1.5112,59200000.0
2009-12-11 06:09:00,1.5112,1.5112,1.5112,1.5112,55000000.0
2009-12-11 06:10:00,1.51125,1.51125,1.51125,1.51125,1600000.0
2009-12-11 06:11:00,1.51125,1.51125,1.51125,1.51125,11800000.0
2009-12-11 06:12:00,1.51125,1.51135,1.51125,1.5113,143200000.0
2009-12-11 06:13:00,1.5113,1.5113,1.5113,1.5113,3200000.0
2009-12-11 06:14:00,1.51125,1.51125,1.5112,1.51125,13400000.0
2009-12-11 06:15:00,1.5113,1.5113,1.51125,1.51125,12900000.0
2009-12-11 06:16:00,1.51125,1.5113,1.51125,1.5113,28900000.0
2009-12-11 06:17:00,1.5113,1.5113,1.5113,1.5113,3200000.0
2009-12-11 06:18:00,1.5113,1.5113,1.5113,1.5113,1600000.0
2009-12-11 06:19:00,1.5113,1.5113,1.51125,1.51125,40800000.0
2009-12-11 06:20:00,1.51125,1.51135,1.51125,1.5113,261600000.0
2009-12-11 06:21:00,1.5113,1.5113,1.51125,1.5113,44900000.0
2009-12-11 06:22:00,1.5113,1.5114,1.51125,1.51135,191200000.0
2009-12-11 06:23:00,1.51135,1.51135,1.51125,1.51135,110300000.0
2009-12-11 06:24:00,1.51135,1.5114,1.51125,1.5113,216200000.0
2009-12-11 06:25:00,1.51125,1.5113,1.51125,1.51125,285900000.0
2009-12-11 06:26:00,1.51125,1.51135,1.51125,1.51125,214600000.0
2009-12-11 06:27:00,1.51125,1.5113,1.51125,1.51125,359900000.0
2009-12-11 06:28:00,1.51125,1.51125,1.51125,1.51125,92900000.0
2009-12-11 06:29:00,1.51125,1.5113,1.51125,1.5113,45800000.0
2009-12-11 06:30:00,1.5113,1.51135,1.51125,1.51125,102800000.0
2009-12-11 06:31:00,1.51135,1.51135,1.51125,1.5113,281400000.0
2009-12-11 06:32:00,1.51135,1.5114,1.51125,1.51125,133100000.0
2009-12-11 06:33:00,1.51125,1.51125,1.51125,1.51125,17500000.0
2009-12-11 06:34:00,1.51125,1.51125,1.5112,1.51125,139000000.0
2009-12-11 06:35:00,1.51125,1.5113,1.5112,1.5112,63200000.0
2009-12-11 06:36:00,1.51115,1.5112,1.51115,1.5112,24800000.0
2009-12-11 06:37:00,1.5112,1.5112,1.5111,1.51115,316400000.0
2009-12-11 06:38:00,1.51115,1.51125,1.5111,1.5112,245500000.0
2009-12-11 06:39:00,1.51115,1.5112,1.5111,1.51115,266399999.0
2009-12-11 06:40:00,1.51115,1.5112,1.51115,1.5112,147400000.0
2009-12-11 06:41:00,1.5112,1.51125,1.5112,1.51125,108400001.0
2009-12-11 06:42:00,1.51125,1.51125,1.5112,1.51125,118400000.0
2009-12-11 06:43:00,1.51125,1.51125,1.5112,1.51125,129100000.0
2009-12-11 06:44:00,1.51125,1.51125,1.5112,1.51125,34600000.0
2009-12-11 06:45:00,1.51125,1.51125,1.5112,1.5112,8800000.0
2009-12-11 06:46:00,1.51125,1.51125,1.5112,1.5112,131300000.0
2009-12-11 06:47:00,1.51125,1.51125,1.51115,1.5112,109400000.0
2009-12-11 06:48:00,1.51125,1.51125,1.51115,1.51125,369700000.0
2009-12-11 06:49:00,1.51125,1.51135,1.5112,1.5113,109300000.0
2009-12-11 06:50:00,1.5113,1.51135,1.5113,1.5113,56200000.0
2009-12-11 06:51:00,1.5113,1.51135,1.5113,1.5113,119700000.0
2009-12-11 06:52:00,1.5113,1.5113,1.5113,1.5113,36900000.0
2009-12-11 06:53:00,1.5113,1.51135,1.5113,1.5113,201000000.0
2009-12-11 06:54:00,1.5113,1.51145,1.5113,1.5114,106000000.0
2009-12-11 06:55:00,1.5114,1.5114,1.51135,1.51135,56600000.0
2009-12-11 06:56:00,1.5114,1.5115,1.5113,1.5113,223200000.0
2009-12-11 06:57:00,1.5113,1.5114,1.51125,1.51135,195600000.0
2009-12-11 06:58:00,1.5113,1.5114,1.5113,1.5114,88700001.0
2009-12-11 06:59:00,1.5114,1.5114,1.5113,1.5114,52800000.0
2009-12-11 07:00:00,1.5114,1.5115,1.5114,1.5115,45300000.0
2009-12-11 07:01:00,1.51145,1.5115,1.51145,1.51145,19200000.0
2009-12-11 07:02:00,1.51145,1.51145,1.51135,1.51135,71700000.0
2009-12-11 07:03:00,1.5114,1.51145,1.51135,1.5114,55800000.0
2009-12-11 07:04:00,1.5114,1.51145,1.51135,1.5114,66500000.0
2009-12-11 07:05:00,1.51135,1.51135,1.51135,1.51135,54700000.0
2009-12-11 07:06:00,1.51135,1.5114,1.51135,1.5114,39200000.0
2009-12-11 07:07:00,1.5114,1.5114,1.51135,1.51135,12100000.0
2009-12-11 07:08:00,1.51135,1.51135,1.51135,1.51135,3200000.0
2009-12-11 07:09:00,1.51118,1.51122,1.51089,1.51118,240800000.0
2009-12-11 07:10:00,1.51135,1.51145,1.51135,1.51135,283500000.0
2009-12-11 07:11:00,1.5114,1.51145,1.51135,1.5114,39400000.0
2009-12-11 07:12:00,1.51145,1.5115,1.51125,1.5114,244900000.0
2009-12-11 07:13:00,1.5114,1.5114,1.5113,1.5114,170100000.0
2009-12-11 07:14:00,1.5114,1.51145,1.5113,1.5113,125900000.0
2009-12-11 07:15:00,1.5113,1.51135,1.51125,1.51135,115500000.0
2009-12-11 07:16:00,1.51135,1.51145,1.51125,1.51135,267300000.0
2009-12-11 07:17:00,1.51135,1.51135,1.5113,1.51135,114000000.0
2009-12-11 07:18:00,1.51135,1.5114,1.5113,1.5114,106800000.0
2009-12-11 07:19:00,1.5114,1.5114,1.5113,1.5113,103300000.0
2009-12-11 07:20:00,1.5113,1.51135,1.51125,1.51125,178000000.0
2009-12-11 07:21:00,1.5113,1.51145,1.5113,1.51135,262700000.0
2009-12-11 07:22:00,1.5114,1.5114,1.51135,1.5114,237700000.0
2009-12-11 07:23:00,1.5114,1.5114,1.51125,1.51135,71400000.0
2009-12-11 07:24:00,1.51135,1.51135,1.51135,1.51135,22500000.0
2009-12-11 07:25:00,1.51135,1.5114,1.51135,1.51135,34400000.0
2009-12-11 07:26:00,1.51135,1.5114,1.51135,1.5114,43200000.0
2009-12-11 07:27:00,1.5114,1.5114,1.51135,1.51135,26400000.0
2009-12-11 07:28:00,1.51135,1.5114,1.51135,1.51135,15500000.0
2009-12-11 07:29:00,1.51135,1.5114,1.5113,1.5114,104300000.0
2009-12-11 07:30:00,1.5114,1.51145,1.5114,1.51145,22400000.0
2009-12-11 07:31:00,1.51145,1.51145,1.5114,1.5114,67800000.0
2009-12-11 07:32:00,1.5114,1.5114,1.51135,1.51135,11200000.0
2009-12-11 07:33:00,1.51135,1.5114,1.51135,1.51135,51200000.0
2009-12-11 07:34:00,1.5113,1.5114,1.5113,1.5113,51000000.0
2009-12-11 07:35:00,1.5113,1.5114,1.5113,1.5114,37700000.0
2009-12-11 07:36:00,1.51133,1.51135,1.5113,1.5113,558900000.0
2009-12-11 07:37:00,1.5114,1.5114,1.5114,1.5114,3200000.0
2009-12-11 07:38:00,1.5114,1.51145,1.5114,1.51145,3400000.0
2009-12-11 07:39:00,1.5114,1.5114,1.5114,1.5114,1800000.0
2009-12-11 07:40:00,1.5114,1.51145,1.5114,1.51145,19600000.0
2009-12-11 07:41:00,1.5114,1.5114,1.51135,1.5114,109800000.0
2009-12-11 07:42:00,1.5114,1.5114,1.5114,1.5114,6400000.0
2009-12-11 07:43:00,1.5114,1.51145,1.5114,1.5114,28800000.0
2009-12-11 07:44:00,1.5114,1.51145,1.5114,1.51145,16000000.0
2009-12-11 07:45:00,1.51145,1.51155,1.51145,1.51145,40000000.0
2009-12-11 07:46:00,1.51145,1.51145,1.5114,1.5114,82000000.0
2009-12-11 07:47:00,1.5114,1.51145,1.51135,1.5114,30600000.0
2009-12-11 07:48:00,1.5114,1.5114,1.51135,1.5114,69600000.0
2009-12-11 07:49:00,1.5114,1.5114,1.5114,1.5114,78600000.0
2009-12-11 07:50:00,1.5114,1.5115,1.5114,1.5114,281000000.0
2009-12-11 07:51:00,1.5114,1.5117,1.5114,1.5115,253300000.0
2009-12-11 07:52:00,1.5115,1.51155,1.5115,1.51155,73500000.0
2009-12-11 07:53:00,1.5115,1.5115,1.51145,1.5115,101599999.0
2009-12-11 07:54:00,1.51145,1.5115,1.51145,1.5115,11200000.0
2009-12-11 07:55:00,1.5115,1.5115,1.5115,1.5115,12800000.0
2009-12-11 07:56:00,1.5115,1.5115,1.51145,1.5115,20800000.0
2009-12-11 07:57:00,1.5115,1.51155,1.5115,1.51155,108699999.0
2009-12-11 07:58:00,1.51155,1.51155,1.51155,1.51155,62400000.0
2009-12-11 07:59:00,1.51155,1.51155,1.51155,1.51155,27200000.0
2009-12-11 08:00:00,1.5116,1.5116,1.51155,1.51155,88200000.0
2009-12-11 08:01:00,1.51155,1.51155,1.5115,1.51155,100800000.0
2009-12-11 08:02:00,1.5115,1.51155,1.51145,1.51145,210499998.0
2009-12-11 08:03:00,1.51145,1.5115,1.51145,1.51145,139400000.0
2009-12-11 08:04:00,1.51145,1.51145,1.51145,1.51145,114400000.0
2009-12-11 08:05:00,1.5114,1.51145,1.51135,1.5114,324899999.0
2009-12-11 08:06:00,1.5114,1.5114,1.5114,1.5114,6400000.0
2009-12-11 08:07:00,1.5114,1.51145,1.5114,1.5114,219100000.0
2009-12-11 08:08:00,1.5114,1.51145,1.5113,1.5113,264000001.0
2009-12-11 08:09:00,1.5113,1.51145,1.5113,1.51145,296100000.0
2009-12-11 08:10:00,1.51145,1.51155,1.5114,1.5114,493900000.0
2009-12-11 08:11:00,1.51145,1.51155,1.5114,1.5114,304800000.0
2009-12-11 08:12:00,1.5114,1.51155,1.5114,1.51145,83000000.0
2009-12-11 08:13:00,1.5115,1.5115,1.51145,1.5115,171500001.0
2009-12-11 08:14:00,1.5116,1.5116,1.51145,1.5115,369499999.0
2009-12-11 08:15:00,1.51155,1.5116,1.51155,1.51155,258600000.0
2009-12-11 08:16:00,1.51155,1.51165,1.51155,1.51165,80100000.0
2009-12-11 08:17:00,1.51165,1.51165,1.5116,1.5116,128500000.0
2009-12-11 08:18:00,1.5116,1.51165,1.5116,1.5116,77100000.0
2009-12-11 08:19:00,1.51165,1.51165,1.5116,1.5116,16600000.0
2009-12-11 08:20:00,1.5116,1.5116,1.5116,1.5116,21200000.0
2009-12-11 08:21:00,1.5116,1.51165,1.5116,1.51165,9700000.0
2009-12-11 08:22:00,1.51165,1.51165,1.51155,1.5116,10800000.0
2009-12-11 08:23:00,1.5116,1.5116,1.51155,1.51155,33400000.0
2009-12-11 08:24:00,1.51155,1.51165,1.5115,1.51165,59300000.0
2009-12-11 08:25:00,1.51165,1.5117,1.5115,1.51155,63700000.0
2009-12-11 08:26:00,1.51155,1.51155,1.5115,1.51155,24500000.0
2009-12-11 08:27:00,1.51155,1.5116,1.5115,1.51155,73600000.0
2009-12-11 08:28:00,1.5115,1.51155,1.5115,1.51155,76400000.0
2009-12-11 08:29:00,1.51155,1.5116,1.51155,1.51155,106000000.0
2009-12-11 08:30:00,1.5116,1.5116,1.5115,1.51155,351200000.0
2009-12-11 08:31:00,1.51155,1.51155,1.51155,1.51155,75500000.0
2009-12-11 08:32:00,1.51155,1.5116,1.51155,1.5116,41800000.0
2009-12-11 08:33:00,1.5116,1.51165,1.51155,1.5116,159600000.0
2009-12-11 08:34:00,1.5116,1.5116,1.5116,1.5116,58800000.0
2009-12-11 08:35:00,1.5116,1.51165,1.5116,1.51165,119500000.0
2009-12-11 08:36:00,1.51165,1.5117,1.51165,1.5117,58600000.0
2009-12-11 08:37:00,1.5117,1.51175,1.51165,1.5117,248300000.0
2009-12-11 08:38:00,1.5117,1.5117,1.51165,1.5117,49300000.0
2009-12-11 08:39:00,1.51175,1.51175,1.51165,1.5117,35300000.0
2009-12-11 08:40:00,1.5117,1.5118,1.51165,1.5117,90000000.0
2009-12-11 08:41:00,1.5117,1.51175,1.51165,1.5117,277800000.0
2009-12-11 08:42:00,1.51165,1.51175,1.51165,1.51175,69200000.0
2009-12-11 08:43:00,1.51175,1.51175,1.51165,1.51175,152100000.0
2009-12-11 08:44:00,1.51175,1.51175,1.51165,1.51175,47200000.0
2009-12-11 08:45:00,1.51175,1.51175,1.5116,1.5116,91600000.0
2009-12-11 08:46:00,1.5116,1.5116,1.51155,1.5116,101500000.0
2009-12-11 08:47:00,1.5116,1.5117,1.5116,1.51165,70000000.0
2009-12-11 08:48:00,1.51165,1.5117,1.5116,1.51165,42000000.0
2009-12-11 08:49:00,1.5117,1.5117,1.51165,1.51165,77400000.0
2009-12-11 08:50:00,1.5116,1.51165,1.51155,1.5116,54900000.0
2009-12-11 08:51:00,1.51155,1.51165,1.51155,1.51165,123800000.0
2009-12-11 08:52:00,1.51165,1.51165,1.5116,1.51165,18100000.0
2009-12-11 08:53:00,1.5116,1.51165,1.51155,1.5116,65300000.0
2009-12-11 08:54:00,1.51155,1.51155,1.5115,1.51155,54200000.0
2009-12-11 08:55:00,1.5115,1.5115,1.5114,1.5114,100000000.0
2009-12-11 08:56:00,1.5114,1.51155,1.51135,1.5115,126800000.0
2009-12-11 08:57:00,1.5115,1.5116,1.51145,1.51155,101800000.0
2009-12-11 08:58:00,1.51155,1.51155,1.5115,1.51155,97300000.0
2009-12-11 08:59:00,1.5116,1.5118,1.51155,1.51165,94300000.0
2009-12-11 09:00:00,1.5116,1.51165,1.5116,1.51165,25100000.0
2009-12-11 09:01:00,1.51165,1.51165,1.51155,1.51155,19100000.0
2009-12-11 09:02:00,1.5115,1.5115,1.51125,1.51135,144700000.0
2009-12-11 09:03:00,1.5113,1.5115,1.5113,1.5114,246500000.0
2009-12-11 09:04:00,1.5114,1.5114,1.5114,1.5114,129700000.0
2009-12-11 09:05:00,1.5114,1.51155,1.51135,1.51155,98400000.0
2009-12-11 09:06:00,1.51155,1.5117,1.51155,1.5117,70500000.0
2009-12-11 09:07:00,1.51165,1.5118,1.51165,1.51175,121700000.0
2009-12-11 09:08:00,1.5118,1.51185,1.5117,1.51175,141900000.0
2009-12-11 09:09:00,1.51175,1.5118,1.5117,1.51175,34800000.0
2009-12-11 09:10:00,1.51175,1.51175,1.51165,1.5117,83200000.0
2009-12-11 09:11:00,1.51175,1.51175,1.5116,1.51165,268100001.0
2009-12-11 09:12:00,1.51165,1.5117,1.5116,1.5116,182700000.0
2009-12-11 09:13:00,1.5116,1.5116,1.5116,1.5116,84000000.0
2009-12-11 09:14:00,1.5116,1.5116,1.51145,1.51145,58800000.0
2009-12-11 09:15:00,1.51145,1.51165,1.51145,1.51165,183500000.0
2009-12-11 09:16:00,1.51165,1.5117,1.51155,1.51165,98400000.0
2009-12-11 09:17:00,1.5116,1.51165,1.51155,1.51165,110200000.0
2009-12-11 09:18:00,1.51165,1.51165,1.5116,1.51165,49500000.0
2009-12-11 09:19:00,1.5117,1.51175,1.51165,1.51175,66500000.0
2009-12-11 09:20:00,1.5117,1.51175,1.5116,1.51165,250200001.0
2009-12-11 09:21:00,1.5116,1.5117,1.5116,1.51165,188100000.0
2009-12-11 09:22:00,1.51165,1.51175,1.5116,1.51165,298600000.0
2009-12-11 09:23:00,1.5117,1.5117,1.5116,1.51165,119900000.0
2009-12-11 09:24:00,1.5117,1.5117,1.5117,1.5117,29600000.0
2009-12-11 09:25:00,1.51165,1.5117,1.51165,1.5117,58200000.0
2009-12-11 09:26:00,1.5117,1.51175,1.51155,1.5116,54400000.0
2009-12-11 09:27:00,1.5116,1.51185,1.5116,1.51175,434700001.0
2009-12-11 09:28:00,1.51175,1.5121,1.51175,1.51205,617500000.0
2009-12-11 09:29:00,1.51205,1.51215,1.512,1.5121,345899999.0
2009-12-11 09:30:00,1.51205,1.51205,1.5119,1.512,296700000.0
2009-12-11 09:31:00,1.512,1.51205,1.5119,1.512,284100000.0
2009-12-11 09:32:00,1.51205,1.51205,1.51175,1.5118,207500000.0
2009-12-11 09:33:00,1.5118,1.51185,1.5118,1.51185,624000000.0
2009-12-11 09:34:00,1.51185,1.5119,1.5118,1.51185,375300000.0
2009-12-11 09:35:00,1.51185,1.5119,1.5118,1.51185,292400000.0
2009-12-11 09:36:00,1.51185,1.5119,1.5118,1.51185,233200000.0
2009-12-11 09:37:00,1.51185,1.5119,1.51185,1.51185,53100000.0
2009-12-11 09:38:00,1.51185,1.5119,1.51185,1.51185,461000001.0
2009-12-11 09:39:00,1.51185,1.51185,1.51175,1.51175,481900000.0
2009-12-11 09:40:00,1.51175,1.5118,1.51165,1.51165,498500000.0
2009-12-11 09:41:00,1.51165,1.5117,1.5116,1.51165,164200000.0
2009-12-11 09:42:00,1.51165,1.51165,1.51155,1.51165,509600000.0
2009-12-11 09:43:00,1.51165,1.5117,1.5116,1.51165,500600000.0
2009-12-11 09:44:00,1.51165,1.51165,1.51165,1.51165,81000000.0
2009-12-11 09:45:00,1.51165,1.5117,1.5116,1.5117,130300000.0
2009-12-11 09:46:00,1.5117,1.5118,1.51165,1.51175,99700000.0
2009-12-11 09:47:00,1.51175,1.5118,1.5116,1.5116,372300001.0
2009-12-11 09:48:00,1.5116,1.5118,1.5116,1.51175,394399999.0
2009-12-11 09:49:00,1.5118,1.51185,1.5117,1.51175,141000000.0
2009-12-11 09:50:00,1.51175,1.51175,1.5116,1.51165,331000000.0
2009-12-11 09:51:00,1.51165,1.51175,1.51165,1.51165,186500000.0
2009-12-11 09:52:00,1.51165,1.5118,1.5116,1.51165,527300000.0
2009-12-11 09:53:00,1.51165,1.5118,1.51165,1.51165,490300000.0
2009-12-11 09:54:00,1.5117,1.51175,1.51165,1.5117,405300000.0
2009-12-11 09:55:00,1.5117,1.5118,1.5116,1.5118,203600000.0
2009-12-11 09:56:00,1.51175,1.5119,1.51175,1.5119,294600000.0
2009-12-11 09:57:00,1.5119,1.5119,1.51185,1.51185,278300000.0
2009-12-11 09:58:00,1.51185,1.5119,1.51185,1.5119,119700000.0
2009-12-11 09:59:00,1.51185,1.51195,1.5118,1.5119,137700000.0
2009-12-11 10:00:00,1.5119,1.51215,1.51185,1.512,354200001.0
2009-12-11 10:01:00,1.512,1.5121,1.51195,1.512,258100000.0
2009-12-11 10:02:00,1.512,1.5121,1.51195,1.512,192300000.0
2009-12-11 10:03:00,1.512,1.5121,1.51195,1.512,228700000.0
2009-12-11 10:04:00,1.51195,1.51205,1.51195,1.51195,115200000.0
2009-12-11 10:05:00,1.51195,1.51195,1.5118,1.5118,303300000.0
2009-12-11 10:06:00,1.51175,1.51185,1.5117,1.5117,288600000.0
2009-12-11 10:07:00,1.5117,1.51185,1.5117,1.51185,516500000.0
2009-12-11 10:08:00,1.51185,1.5119,1.51175,1.5118,302000000.0
2009-12-11 10:09:00,1.5118,1.51185,1.5118,1.5118,467200000.0
2009-12-11 10:10:00,1.5118,1.5118,1.51165,1.5117,267100000.0
2009-12-11 10:11:00,1.5117,1.51175,1.51165,1.5117,182000000.0
2009-12-11 10:12:00,1.5117,1.51175,1.5116,1.5117,272400000.0
2009-12-11 10:13:00,1.5117,1.5118,1.5117,1.5117,308500000.0
2009-12-11 10:14:00,1.51175,1.51195,1.51165,1.51185,268000000.0
2009-12-11 10:15:00,1.51185,1.51195,1.51175,1.5118,515400000.0
2009-12-11 10:16:00,1.5118,1.5119,1.51175,1.5118,403700000.0
2009-12-11 10:17:00,1.5118,1.51185,1.51165,1.5117,580200000.0
2009-12-11 10:18:00,1.5117,1.512,1.5116,1.512,271900000.0
2009-12-11 10:19:00,1.51195,1.51195,1.51185,1.5119,283600000.0
2009-12-11 10:20:00,1.5119,1.51195,1.5117,1.5117,436500000.0
2009-12-11 10:21:00,1.51165,1.51175,1.5116,1.51175,384100000.0
2009-12-11 10:22:00,1.5117,1.51185,1.51165,1.5118,554499999.0
2009-12-11 10:23:00,1.51175,1.51185,1.5117,1.51175,556000000.0
2009-12-11 10:24:00,1.5118,1.5118,1.5116,1.5116,420500000.0
2009-12-11 10:25:00,1.51155,1.5117,1.51155,1.5117,383600000.0
2009-12-11 10:26:00,1.5117,1.5117,1.51165,1.51165,379500000.0
2009-12-11 10:27:00,1.51165,1.51165,1.51145,1.5115,322300000.0
2009-12-11 10:28:00,1.5115,1.51185,1.51145,1.5118,513599999.0
2009-12-11 10:29:00,1.5118,1.5124,1.51175,1.5121,824300001.0
2009-12-11 10:30:00,1.51205,1.5123,1.512,1.5122,569999998.0
2009-12-11 10:31:00,1.51215,1.51235,1.5121,1.5122,541799998.0
2009-12-11 10:32:00,1.5122,1.51225,1.51205,1.5121,331500000.0
2009-12-11 10:33:00,1.5121,1.51215,1.5119,1.51205,413900000.0
2009-12-11 10:34:00,1.51205,1.5123,1.512,1.51225,620899999.0
2009-12-11 10:35:00,1.5123,1.51235,1.51215,1.51225,456999998.0
2009-12-11 10:36:00,1.5123,1.51235,1.51225,1.5123,458000000.0
2009-12-11 10:37:00,1.5123,1.5123,1.5122,1.5122,123400000.0
2009-12-11 10:38:00,1.51225,1.5123,1.51215,1.51225,285800000.0
2009-12-11 10:39:00,1.5123,1.5123,1.51215,1.5122,296700000.0
2009-12-11 10:40:00,1.51215,1.51225,1.51215,1.51225,416900000.0
2009-12-11 10:41:00,1.5123,1.51235,1.51225,1.5123,285700000.0
2009-12-11 10:42:00,1.51225,1.5123,1.5122,1.5122,59200000.0
2009-12-11 10:43:00,1.5122,1.51225,1.5122,1.51225,130600000.0
2009-12-11 10:44:00,1.51225,1.51225,1.5121,1.5122,435000000.0
2009-12-11 10:45:00,1.51225,1.51225,1.51205,1.51205,302500000.0
2009-12-11 10:46:00,1.5121,1.5122,1.51205,1.51215,251100000.0
2009-12-11 10:47:00,1.5121,1.51215,1.512,1.51215,719300001.0
2009-12-11 10:48:00,1.51215,1.51215,1.512,1.512,480300000.0
2009-12-11 10:49:00,1.512,1.5121,1.51195,1.512,225299999.0
2009-12-11 10:50:00,1.512,1.51205,1.51195,1.512,318800000.0
2009-12-11 10:51:00,1.512,1.5121,1.512,1.51205,390600000.0
2009-12-11 10:52:00,1.51205,1.5121,1.51175,1.51185,663900000.0
2009-12-11 10:53:00,1.51185,1.5121,1.5118,1.5118,529100000.0
2009-12-11 10:54:00,1.5118,1.51205,1.5118,1.512,249100000.0
2009-12-11 10:55:00,1.512,1.5121,1.51195,1.512,161500000.0
2009-12-11 10:56:00,1.512,1.512,1.51195,1.512,77000000.0
2009-12-11 10:57:00,1.512,1.51225,1.512,1.51225,214000000.0
2009-12-11 10:58:00,1.5122,1.51235,1.51215,1.5123,299400000.0
2009-12-11 10:59:00,1.51225,1.51235,1.5122,1.5123,190600000.0
2009-12-11 11:00:00,1.5123,1.51235,1.51215,1.51215,352100000.0
2009-12-11 11:01:00,1.51215,1.5122,1.5121,1.5121,239000000.0
2009-12-11 11:02:00,1.51215,1.5122,1.51185,1.5119,585300000.0
2009-12-11 11:03:00,1.5119,1.51195,1.51185,1.5119,785700000.0
2009-12-11 11:04:00,1.5119,1.51205,1.51185,1.51195,560200000.0
2009-12-11 11:05:00,1.51195,1.51195,1.51185,1.5119,311000000.0
2009-12-11 11:06:00,1.5119,1.5119,1.5117,1.51175,315500000.0
2009-12-11 11:07:00,1.51175,1.5118,1.51165,1.51165,303100000.0
2009-12-11 11:08:00,1.51165,1.51165,1.51145,1.5115,544200000.0
2009-12-11 11:09:00,1.51145,1.5115,1.51145,1.5115,148500000.0
2009-12-11 11:10:00,1.51155,1.51155,1.5115,1.5115,188000000.0
2009-12-11 11:11:00,1.51155,1.5116,1.5115,1.5115,301200000.0
2009-12-11 11:12:00,1.51155,1.51175,1.5115,1.51165,628000000.0
2009-12-11 11:13:00,1.51165,1.51165,1.5116,1.51165,168400000.0
2009-12-11 11:14:00,1.51165,1.51165,1.51155,1.51165,208700000.0
2009-12-11 11:15:00,1.51165,1.5119,1.51165,1.51185,434400000.0
2009-12-11 11:16:00,1.51185,1.51215,1.51185,1.51205,318799999.0
2009-12-11 11:17:00,1.5121,1.5122,1.512,1.512,590200001.0
2009-12-11 11:18:00,1.512,1.5122,1.512,1.51205,813500000.0
2009-12-11 11:19:00,1.5121,1.51225,1.51195,1.51225,626200001.0
2009-12-11 11:20:00,1.5122,1.51225,1.51205,1.5122,1017499997.0
2009-12-11 11:21:00,1.5122,1.51225,1.5121,1.51215,781400002.0
2009-12-11 11:22:00,1.5122,1.51225,1.51205,1.5121,477300000.0
2009-12-11 11:23:00,1.5121,1.51215,1.512,1.51205,674999997.0
2009-12-11 11:24:00,1.51205,1.51215,1.51205,1.51215,207300000.0
2009-12-11 11:25:00,1.51215,1.5122,1.51205,1.51215,472699999.0
2009-12-11 11:26:00,1.5121,1.51215,1.512,1.5121,656300000.0
2009-12-11 11:27:00,1.5121,1.51215,1.51205,1.5121,576400000.0
2009-12-11 11:28:00,1.5121,1.51225,1.51205,1.5121,872900001.0
2009-12-11 11:29:00,1.5121,1.51225,1.51205,1.5122,1044399998.0
2009-12-11 11:30:00,1.51215,1.51225,1.5121,1.51215,329000000.0
2009-12-11 11:31:00,1.5122,1.5122,1.51205,1.51215,515800000.0
2009-12-11 11:32:00,1.51215,1.5123,1.51205,1.5121,751799998.0
2009-12-11 11:33:00,1.5121,1.5122,1.5121,1.5121,535000000.0
2009-12-11 11:34:00,1.5121,1.5125,1.5121,1.51245,502100000.0
2009-12-11 11:35:00,1.51245,1.51245,1.5123,1.5123,424000000.0
2009-12-11 11:36:00,1.5123,1.5124,1.5123,1.51235,308700000.0
2009-12-11 11:37:00,1.5124,1.51245,1.5123,1.51245,430500000.0
2009-12-11 11:38:00,1.5124,1.5125,1.51235,1.51245,256700000.0
2009-12-11 11:39:00,1.5124,1.5125,1.51235,1.51235,487900000.0
2009-12-11 11:40:00,1.51235,1.5124,1.51235,1.5124,287300000.0
2009-12-11 11:41:00,1.5124,1.5124,1.51225,1.5123,299700000.0
2009-12-11 11:42:00,1.5123,1.51235,1.51225,1.5123,313800000.0
2009-12-11 11:43:00,1.5123,1.51235,1.51225,1.5123,266200000.0
2009-12-11 11:44:00,1.5123,1.51245,1.5123,1.5124,187700000.0
2009-12-11 11:45:00,1.5124,1.51265,1.51235,1.51255,192800000.0
2009-12-11 11:46:00,1.5126,1.5126,1.5125,1.5125,106400000.0
2009-12-11 11:47:00,1.5125,1.51255,1.5125,1.5125,95600000.0
2009-12-11 11:48:00,1.5125,1.51255,1.5125,1.5125,101200000.0
2009-12-11 11:49:00,1.5125,1.5126,1.5125,1.5126,61200000.0
2009-12-11 11:50:00,1.51265,1.51265,1.51245,1.5126,142900000.0
2009-12-11 11:51:00,1.51255,1.51265,1.5125,1.51255,100700000.0
2009-12-11 11:52:00,1.51255,1.5127,1.51255,1.51255,173900000.0
2009-12-11 11:53:00,1.51255,1.51275,1.51255,1.51265,680799999.0
2009-12-11 11:54:00,1.5127,1.51275,1.51265,1.51275,369300001.0
2009-12-11 11:55:00,1.51265,1.51275,1.51255,1.51265,553800000.0
2009-12-11 11:56:00,1.51265,1.51265,1.51255,1.5126,222600000.0
2009-12-11 11:57:00,1.5126,1.51265,1.5125,1.51255,370600001.0
2009-12-11 11:58:00,1.51255,1.5126,1.5124,1.51245,360100000.0
2009-12-11 11:59:00,1.5124,1.51245,1.51235,1.51235,217400000.0
2009-12-11 12:00:00,1.51235,1.5124,1.51235,1.5124,151100000.0
2009-12-11 12:01:00,1.5124,1.51245,1.51235,1.5124,195600000.0
2009-12-11 12:02:00,1.5124,1.5124,1.5123,1.5123,24400000.0
2009-12-11 12:03:00,1.5123,1.5124,1.5123,1.51235,179400001.0
2009-12-11 12:04:00,1.51235,1.51235,1.51225,1.51235,149100000.0
2009-12-11 12:05:00,1.5123,1.5124,1.5123,1.5124,348200000.0
2009-12-11 12:06:00,1.5124,1.51245,1.51235,1.5124,334000000.0
2009-12-11 12:07:00,1.5124,1.51255,1.5124,1.5125,489300000.0
2009-12-11 12:08:00,1.5125,1.5126,1.5125,1.51255,279900000.0
2009-12-11 12:09:00,1.51255,1.51255,1.51245,1.5125,148900000.0
2009-12-11 12:10:00,1.5125,1.51255,1.51245,1.51255,190200000.0
2009-12-11 12:11:00,1.51255,1.5126,1.5125,1.51255,206800000.0
2009-12-11 12:12:00,1.51255,1.5126,1.51255,1.51255,78000000.0
2009-12-11 12:13:00,1.51255,1.5126,1.51245,1.51255,242200000.0
2009-12-11 12:14:00,1.51255,1.5126,1.5125,1.51255,221900000.0
2009-12-11 12:15:00,1.51255,1.5126,1.51245,1.51245,220100000.0
2009-12-11 12:16:00,1.51245,1.5125,1.5124,1.51245,616500000.0
2009-12-11 12:17:00,1.51245,1.5125,1.5124,1.5125,134400000.0
2009-12-11 12:18:00,1.5125,1.5125,1.51245,1.5125,48100000.0
2009-12-11 12:19:00,1.5125,1.5125,1.51235,1.5124,296200000.0
2009-12-11 12:20:00,1.5124,1.5125,1.51235,1.5125,273600000.0
2009-12-11 12:21:00,1.5125,1.5126,1.5125,1.51255,251500000.0
2009-12-11 12:22:00,1.51255,1.51265,1.51255,1.51265,174600000.0
2009-12-11 12:23:00,1.51265,1.51265,1.5125,1.5125,369900000.0
2009-12-11 12:24:00,1.5125,1.5126,1.51245,1.51255,95300001.0
2009-12-11 12:25:00,1.51255,1.5126,1.5125,1.5126,169600000.0
2009-12-11 12:26:00,1.5126,1.5127,1.51255,1.51265,214100000.0
2009-12-11 12:27:00,1.5126,1.51265,1.51255,1.51255,120600000.0
2009-12-11 12:28:00,1.5126,1.5126,1.5125,1.51255,129000000.0
2009-12-11 12:29:00,1.51255,1.5126,1.51255,1.51255,86000000.0
2009-12-11 12:30:00,1.51255,1.5127,1.51255,1.5126,164100000.0
2009-12-11 12:31:00,1.5126,1.51265,1.5126,1.51265,316700000.0
2009-12-11 12:32:00,1.51265,1.51265,1.51255,1.51255,257700000.0
2009-12-11 12:33:00,1.51255,1.51285,1.51255,1.51275,662699998.0
2009-12-11 12:34:00,1.5127,1.5128,1.5126,1.5126,599099994.0
2009-12-11 12:35:00,1.5126,1.51275,1.5126,1.51265,301100000.0
2009-12-11 12:36:00,1.51275,1.51275,1.5126,1.5127,435300000.0
2009-12-11 12:37:00,1.5127,1.5127,1.51265,1.51265,180100000.0
2009-12-11 12:38:00,1.51265,1.51265,1.51265,1.51265,160200000.0
2009-12-11 12:39:00,1.51265,1.51265,1.5126,1.5126,20400000.0
2009-12-11 12:40:00,1.5126,1.51275,1.5126,1.5127,189500000.0
2009-12-11 12:41:00,1.5127,1.5127,1.51265,1.5127,87200000.0
2009-12-11 12:42:00,1.51265,1.5127,1.51265,1.51265,82700000.0
2009-12-11 12:43:00,1.51265,1.5127,1.51265,1.5127,54700000.0
2009-12-11 12:44:00,1.5127,1.5127,1.5126,1.5127,257000000.0
2009-12-11 12:45:00,1.5127,1.51275,1.5126,1.5126,358200000.0
2009-12-11 12:46:00,1.5126,1.51275,1.5126,1.51265,292199997.0
2009-12-11 12:47:00,1.51265,1.5128,1.5126,1.5126,388700001.0
2009-12-11 12:48:00,1.5126,1.5128,1.5126,1.5127,166200000.0
2009-12-11 12:49:00,1.5127,1.5127,1.5126,1.5126,434800000.0
2009-12-11 12:50:00,1.5126,1.51265,1.5126,1.51265,82000000.0
2009-12-11 12:51:00,1.51265,1.5128,1.5126,1.5127,218400000.0
2009-12-11 12:52:00,1.51275,1.51285,1.5127,1.5127,674500004.0
2009-12-11 12:53:00,1.5128,1.5128,1.51265,1.51275,784800000.0
2009-12-11 12:54:00,1.51275,1.51275,1.5126,1.5127,575400000.0
2009-12-11 12:55:00,1.5127,1.5127,1.51265,1.51265,188400000.0
2009-12-11 12:56:00,1.51265,1.5127,1.51265,1.51265,95900000.0
2009-12-11 12:57:00,1.51265,1.51265,1.5126,1.5126,348300000.0
2009-12-11 12:58:00,1.5126,1.51265,1.51255,1.5126,373700000.0
2009-12-11 12:59:00,1.51265,1.51265,1.5126,1.5126,159500000.0
2009-12-11 13:00:00,1.51265,1.51265,1.51255,1.5126,448200000.0
2009-12-11 13:01:00,1.5126,1.5127,1.5126,1.5127,237200000.0
2009-12-11 13:02:00,1.5127,1.51275,1.51265,1.5127,481400000.0
2009-12-11 13:03:00,1.5127,1.51275,1.51265,1.5127,400100000.0
2009-12-11 13:04:00,1.5127,1.51275,1.5126,1.5126,193900000.0
2009-12-11 13:05:00,1.5126,1.51265,1.51255,1.51255,266200000.0
2009-12-11 13:06:00,1.51255,1.51265,1.51255,1.51265,285700000.0
2009-12-11 13:07:00,1.51265,1.51265,1.5126,1.5126,207000000.0
2009-12-11 13:08:00,1.51265,1.51265,1.51255,1.5126,147500000.0
2009-12-11 13:09:00,1.5126,1.51265,1.5126,1.5126,251700000.0
2009-12-11 13:10:00,1.5126,1.5127,1.5126,1.51265,181800000.0
2009-12-11 13:11:00,1.5126,1.5127,1.5126,1.5127,293700001.0
2009-12-11 13:12:00,1.5127,1.51275,1.51265,1.51265,292600001.0
2009-12-11 13:13:00,1.51265,1.5127,1.51265,1.51265,149800000.0
2009-12-11 13:14:00,1.51265,1.51275,1.51265,1.51265,230900000.0
2009-12-11 13:15:00,1.51265,1.51275,1.51265,1.51265,356900001.0
2009-12-11 13:16:00,1.5127,1.51275,1.51265,1.5127,822200004.0
2009-12-11 13:17:00,1.51275,1.51275,1.51265,1.51265,658600002.0
2009-12-11 13:18:00,1.51265,1.51265,1.5126,1.5126,167300000.0
2009-12-11 13:19:00,1.5126,1.51265,1.51255,1.5126,38700000.0
2009-12-11 13:20:00,1.5126,1.51265,1.5126,1.5126,119300000.0
2009-12-11 13:21:00,1.5126,1.51265,1.5126,1.5126,394900000.0
2009-12-11 13:22:00,1.5126,1.51265,1.5126,1.5126,336800000.0
2009-12-11 13:23:00,1.5126,1.51265,1.51255,1.5126,240300000.0
2009-12-11 13:24:00,1.5126,1.51265,1.5126,1.51265,220200000.0
2009-12-11 13:25:00,1.5126,1.5127,1.5126,1.5127,147500000.0
2009-12-11 13:26:00,1.5127,1.5127,1.51265,1.51265,203500000.0
2009-12-11 13:27:00,1.51265,1.5127,1.5126,1.5127,466100000.0
2009-12-11 13:28:00,1.5127,1.5127,1.5127,1.5127,86000000.0
2009-12-11 13:29:00,1.5127,1.5127,1.51265,1.5127,96700000.0
2009-12-11 13:30:00,1.5127,1.51275,1.51265,1.51275,191500000.0
2009-12-11 13:31:00,1.5127,1.51275,1.51265,1.5127,113200000.0
2009-12-11 13:32:00,1.5127,1.5127,1.5127,1.5127,38400000.0
2009-12-11 13:33:00,1.51265,1.5127,1.51265,1.51265,253800000.0
2009-12-11 13:34:00,1.51265,1.5127,1.51265,1.5127,25800000.0
2009-12-11 13:35:00,1.5127,1.5127,1.51265,1.5127,32500000.0
2009-12-11 13:36:00,1.5127,1.51275,1.51265,1.5127,215700000.0
2009-12-11 13:37:00,1.5127,1.5127,1.5127,1.5127,4900000.0
2009-12-11 13:38:00,1.5127,1.5127,1.5127,1.5127,17600000.0
2009-12-11 13:39:00,1.5127,1.51275,1.51265,1.5127,76600000.0
2009-12-11 13:40:00,1.5127,1.51275,1.51265,1.5127,326700001.0
2009-12-11 13:41:00,1.51275,1.51275,1.5127,1.51275,126100000.0
2009-12-11 13:42:00,1.51275,1.51275,1.5127,1.5127,85200000.0
2009-12-11 13:43:00,1.5127,1.5127,1.51265,1.5127,107200000.0
2009-12-11 13:44:00,1.5127,1.5127,1.51265,1.5127,25000000.0
2009-12-11 13:45:00,1.5127,1.5127,1.51265,1.51265,22000000.0
2009-12-11 13:46:00,1.5127,1.5127,1.51265,1.51265,35100000.0
2009-12-11 13:47:00,1.51265,1.51265,1.51265,1.51265,41500000.0
2009-12-11 13:48:00,1.51265,1.5127,1.51265,1.51265,80600000.0
2009-12-11 13:49:00,1.51265,1.51265,1.51265,1.51265,53000000.0
2009-12-11 13:50:00,1.51265,1.51265,1.51265,1.51265,109100000.0
2009-12-11 13:51:00,1.51265,1.51265,1.5126,1.5126,110300000.0
2009-12-11 13:52:00,1.5126,1.51265,1.51255,1.5126,207300000.0
2009-12-11 13:53:00,1.5126,1.5126,1.51255,1.5126,144500000.0
2009-12-11 13:54:00,1.5126,1.5126,1.51255,1.5126,96600000.0
2009-12-11 13:55:00,1.5126,1.5126,1.51255,1.5126,190100000.0
2009-12-11 13:56:00,1.51255,1.5126,1.51255,1.51255,157200000.0
2009-12-11 13:57:00,1.5126,1.5126,1.51255,1.5126,118300000.0
2009-12-11 13:58:00,1.5126,1.5126,1.5126,1.5126,207700000.0
2009-12-11 13:59:00,1.5126,1.51265,1.5125,1.5125,241100000.0
2009-12-11 14:00:00,1.5125,1.5125,1.5124,1.5124,140900000.0
2009-12-11 14:01:00,1.5124,1.5125,1.5124,1.51245,184800000.0
2009-12-11 14:02:00,1.51245,1.5125,1.51235,1.51245,250700000.0
2009-12-11 14:03:00,1.51245,1.51245,1.5124,1.51245,234200000.0
2009-12-11 14:04:00,1.51245,1.51245,1.5123,1.5124,292700000.0
2009-12-11 14:05:00,1.5124,1.5125,1.51235,1.5124,186800000.0
2009-12-11 14:06:00,1.5124,1.5125,1.51235,1.5125,124300000.0
2009-12-11 14:07:00,1.5125,1.5125,1.51235,1.51245,245200000.0
2009-12-11 14:08:00,1.51245,1.51255,1.51235,1.51245,242800000.0
2009-12-11 14:09:00,1.51245,1.51245,1.51235,1.5124,252000000.0
2009-12-11 14:10:00,1.5124,1.51245,1.51235,1.5124,225400000.0
2009-12-11 14:11:00,1.51235,1.5124,1.51235,1.51235,134400000.0
2009-12-11 14:12:00,1.51235,1.5124,1.5122,1.51225,409900000.0
2009-12-11 14:13:00,1.51225,1.51235,1.51215,1.5122,224500000.0
2009-12-11 14:14:00,1.5122,1.5123,1.5122,1.5123,184900000.0
2009-12-11 14:15:00,1.51225,1.51225,1.51215,1.51215,282500000.0
2009-12-11 14:16:00,1.51215,1.51215,1.51205,1.51205,241000000.0
2009-12-11 14:17:00,1.512,1.5121,1.512,1.5121,236200000.0
2009-12-11 14:18:00,1.51205,1.5121,1.512,1.512,228200000.0
2009-12-11 14:19:00,1.512,1.5121,1.512,1.51205,228500000.0
2009-12-11 14:20:00,1.51205,1.51205,1.51195,1.51195,234200000.0
2009-12-11 14:21:00,1.51205,1.51205,1.512,1.512,241900000.0
2009-12-11 14:22:00,1.5121,1.5123,1.512,1.5122,205900000.0
2009-12-11 14:23:00,1.5122,1.51225,1.5122,1.5122,113300000.0
2009-12-11 14:24:00,1.5122,1.51225,1.5122,1.51225,221800000.0
2009-12-11 14:25:00,1.51225,1.5125,1.51225,1.5124,598200000.0
2009-12-11 14:26:00,1.51245,1.5126,1.51235,1.51235,423700000.0
2009-12-11 14:27:00,1.51235,1.51245,1.51235,1.51235,413000000.0
2009-12-11 14:28:00,1.5124,1.51245,1.5123,1.51235,243100000.0
2009-12-11 14:29:00,1.51235,1.51255,1.51235,1.51245,616099997.0
2009-12-11 14:30:00,1.51245,1.5126,1.51245,1.51255,429900000.0
2009-12-11 14:31:00,1.51255,1.51255,1.51245,1.51245,629600000.0
2009-12-11 14:32:00,1.5125,1.51265,1.5125,1.5126,160400000.0
2009-12-11 14:33:00,1.5126,1.5126,1.5124,1.51245,337500000.0
2009-12-11 14:34:00,1.5124,1.51245,1.51225,1.5123,323000000.0
2009-12-11 14:35:00,1.51225,1.51225,1.51215,1.5122,218800000.0
2009-12-11 14:36:00,1.51225,1.51225,1.5121,1.51215,165099999.0
2009-12-11 14:37:00,1.5122,1.5122,1.51215,1.5122,102000000.0
2009-12-11 14:38:00,1.5122,1.51225,1.512,1.51215,276900000.0
2009-12-11 14:39:00,1.51215,1.51215,1.5121,1.5121,177300000.0
2009-12-11 14:40:00,1.5121,1.51215,1.5121,1.51215,97000000.0
2009-12-11 14:41:00,1.51215,1.51215,1.51215,1.51215,107400000.0
2009-12-11 14:42:00,1.51215,1.51215,1.51215,1.51215,113700000.0
2009-12-11 14:43:00,1.51215,1.51215,1.51215,1.51215,4000000.0
2009-12-11 14:44:00,1.51215,1.51215,1.51215,1.51215,62400000.0
2009-12-11 14:45:00,1.51215,1.51215,1.51215,1.51215,73500000.0
2009-12-11 14:46:00,1.51215,1.5122,1.5121,1.51215,180900000.0
2009-12-11 14:47:00,1.51215,1.51215,1.5121,1.51215,96100000.0
2009-12-11 14:48:00,1.51215,1.51215,1.51215,1.51215,47300000.0
2009-12-11 14:49:00,1.51215,1.51215,1.51205,1.5121,81300000.0
2009-12-11 14:50:00,1.5121,1.5121,1.51205,1.51205,107400000.0
2009-12-11 14:51:00,1.51205,1.51205,1.51205,1.51205,66500000.0
2009-12-11 14:52:00,1.51205,1.5121,1.51205,1.5121,32000000.0
2009-12-11 14:53:00,1.51215,1.51215,1.512,1.512,192800000.0
2009-12-11 14:54:00,1.51205,1.51205,1.51195,1.51195,185700000.0
2009-12-11 14:55:00,1.51195,1.51205,1.51195,1.512,271999999.0
2009-12-11 14:56:00,1.512,1.51205,1.51195,1.512,324900000.0
2009-12-11 14:57:00,1.512,1.5121,1.512,1.5121,51600000.0
2009-12-11 14:58:00,1.51205,1.51205,1.512,1.512,220200000.0
2009-12-11 14:59:00,1.512,1.512,1.512,1.512,235200000.0
2009-12-11 15:00:00,1.512,1.512,1.512,1.512,28000000.0
2009-12-11 15:01:00,1.512,1.512,1.512,1.512,75200000.0
2009-12-11 15:02:00,1.512,1.51205,1.51195,1.512,186600000.0
2009-12-11 15:03:00,1.512,1.51215,1.512,1.51205,209400000.0
2009-12-11 15:04:00,1.5121,1.5122,1.5121,1.5122,214400000.0
2009-12-11 15:05:00,1.5122,1.5122,1.5122,1.5122,104000000.0
2009-12-11 15:06:00,1.5122,1.5123,1.5122,1.51225,135200000.0
2009-12-11 15:07:00,1.51225,1.5123,1.5122,1.51225,458299999.0
2009-12-11 15:08:00,1.5123,1.5123,1.5122,1.51225,199200000.0
2009-12-11 15:09:00,1.5123,1.5123,1.51225,1.51225,181500000.0
2009-12-11 15:10:00,1.51225,1.51225,1.5122,1.5122,113300000.0
2009-12-11 15:11:00,1.51215,1.51225,1.51215,1.51225,234300000.0
2009-12-11 15:12:00,1.51225,1.51225,1.5122,1.5122,174400000.0
2009-12-11 15:13:00,1.5122,1.5123,1.5122,1.51225,249400000.0
2009-12-11 15:14:00,1.51225,1.51245,1.51225,1.5124,255499999.0
2009-12-11 15:15:00,1.5124,1.51255,1.51235,1.51245,352500000.0
2009-12-11 15:16:00,1.51255,1.51255,1.51235,1.51245,484200000.0
2009-12-11 15:17:00,1.5124,1.51245,1.5124,1.5124,81600000.0
2009-12-11 15:18:00,1.5124,1.5124,1.5123,1.5123,133500000.0
2009-12-11 15:19:00,1.5123,1.51235,1.5123,1.51235,25200000.0
2009-12-11 15:20:00,1.51235,1.5124,1.5123,1.5123,119800000.0
2009-12-11 15:21:00,1.5123,1.51235,1.5123,1.5123,45300000.0
2009-12-11 15:22:00,1.5123,1.51235,1.5123,1.5123,47400000.0
2009-12-11 15:23:00,1.5123,1.51235,1.5123,1.5123,68800000.0
2009-12-11 15:24:00,1.5123,1.5123,1.51225,1.5123,162500000.0
2009-12-11 15:25:00,1.5123,1.5124,1.5123,1.51235,111800000.0
2009-12-11 15:26:00,1.51235,1.5124,1.5123,1.51235,259100000.0
2009-12-11 15:27:00,1.51235,1.51245,1.5123,1.5124,308900000.0
2009-12-11 15:28:00,1.5124,1.51255,1.5124,1.5124,281800000.0
2009-12-11 15:29:00,1.5124,1.51245,1.51225,1.51225,303600000.0
2009-12-11 15:30:00,1.51225,1.5127,1.51215,1.5126,684800000.0
2009-12-11 15:31:00,1.51265,1.51275,1.5124,1.51265,909899998.0
2009-12-11 15:32:00,1.51265,1.5127,1.5124,1.5124,868100001.0
2009-12-11 15:33:00,1.5124,1.5125,1.51235,1.5124,578300007.0
2009-12-11 15:34:00,1.5124,1.5126,1.5124,1.51255,660800000.0
2009-12-11 15:35:00,1.5126,1.5126,1.5124,1.51255,397799999.0
2009-12-11 15:36:00,1.5126,1.5126,1.51245,1.5125,473600001.0
2009-12-11 15:37:00,1.5125,1.5126,1.51245,1.5125,310600000.0
2009-12-11 15:38:00,1.5125,1.51275,1.51245,1.51265,655900000.0
2009-12-11 15:39:00,1.5126,1.51265,1.5125,1.51265,259800000.0
2009-12-11 15:40:00,1.51265,1.5127,1.51255,1.51265,332100000.0
2009-12-11 15:41:00,1.5126,1.51265,1.5126,1.5126,210500000.0
2009-12-11 15:42:00,1.5126,1.5126,1.51255,1.5126,129000000.0
2009-12-11 15:43:00,1.5126,1.5126,1.51245,1.5125,539100000.0
2009-12-11 15:44:00,1.5125,1.51255,1.51245,1.51245,341000000.0
2009-12-11 15:45:00,1.51245,1.5125,1.5124,1.5125,255500000.0
2009-12-11 15:46:00,1.5125,1.5127,1.5125,1.51265,96900000.0
2009-12-11 15:47:00,1.51265,1.51265,1.51255,1.51255,316000000.0
2009-12-11 15:48:00,1.51255,1.51255,1.5124,1.51245,438300000.0
2009-12-11 15:49:00,1.51245,1.51245,1.51235,1.5124,362400003.0
2009-12-11 15:50:00,1.5124,1.51245,1.5124,1.5124,308300000.0
2009-12-11 15:51:00,1.5124,1.5125,1.5124,1.51245,251099999.0
2009-12-11 15:52:00,1.51245,1.5125,1.51245,1.5125,565400000.0
2009-12-11 15:53:00,1.51245,1.51255,1.5124,1.5125,376599999.0
2009-12-11 15:54:00,1.5125,1.5126,1.51245,1.5125,316700000.0
2009-12-11 15:55:00,1.51255,1.5127,1.5125,1.51265,378100000.0
2009-12-11 15:56:00,1.5127,1.51315,1.51255,1.51305,1058400002.0
2009-12-11 15:57:00,1.51305,1.5132,1.51285,1.51305,689600001.0
2009-12-11 15:58:00,1.51305,1.51315,1.5129,1.51295,515200000.0
2009-12-11 15:59:00,1.51305,1.51305,1.5129,1.51295,591900000.0
2009-12-11 16:00:00,1.51305,1.51305,1.5127,1.51275,485000000.0
2009-12-11 16:01:00,1.51275,1.5128,1.5126,1.51265,605800000.0
2009-12-11 16:02:00,1.51265,1.5127,1.51255,1.5127,201600000.0
2009-12-11 16:03:00,1.51265,1.51275,1.51255,1.5127,498800001.0
2009-12-11 16:04:00,1.5127,1.51335,1.5127,1.513,701600000.0
2009-12-11 16:05:00,1.513,1.5131,1.5127,1.5127,836800000.0
2009-12-11 16:06:00,1.51275,1.513,1.51265,1.51275,588900002.0
2009-12-11 16:07:00,1.51275,1.51295,1.51275,1.51295,620000001.0
2009-12-11 16:08:00,1.51295,1.51295,1.51275,1.5128,392350001.0
2009-12-11 16:09:00,1.5128,1.51285,1.51265,1.51265,447600000.0
2009-12-11 16:10:00,1.51265,1.5129,1.5125,1.5128,1103499999.0
2009-12-11 16:11:00,1.5128,1.5128,1.5125,1.5126,443900000.0
2009-12-11 16:12:00,1.5126,1.51265,1.51245,1.51265,446999999.0
2009-12-11 16:13:00,1.51265,1.51265,1.51245,1.5125,226800000.0
2009-12-11 16:14:00,1.5125,1.5126,1.5124,1.5125,530779999.0
2009-12-11 16:15:00,1.5125,1.5126,1.51235,1.51245,851900002.0
2009-12-11 16:16:00,1.51245,1.5125,1.51215,1.51225,685700000.0
2009-12-11 16:17:00,1.5122,1.5123,1.51215,1.5123,585899999.0
2009-12-11 16:18:00,1.51225,1.5123,1.51205,1.51215,475900000.0
2009-12-11 16:19:00,1.51215,1.51235,1.5121,1.5122,262600000.0
2009-12-11 16:20:00,1.5122,1.51225,1.5121,1.5122,806300000.0
2009-12-11 16:21:00,1.5122,1.51225,1.5121,1.51225,745700003.0
2009-12-11 16:22:00,1.5123,1.5123,1.51225,1.51225,256900000.0
2009-12-11 16:23:00,1.51225,1.5123,1.51225,1.51225,256700000.0
2009-12-11 16:24:00,1.51225,1.51245,1.51225,1.5123,156500000.0
2009-12-11 16:25:00,1.5123,1.5124,1.5123,1.51235,270600000.0
2009-12-11 16:26:00,1.51235,1.51245,1.51235,1.51245,185400000.0
2009-12-11 16:27:00,1.5124,1.5127,1.5124,1.5126,211300000.0
2009-12-11 16:28:00,1.5126,1.5126,1.5123,1.5125,608000001.0
2009-12-11 16:29:00,1.5125,1.5127,1.51245,1.5126,330700000.0
2009-12-11 16:30:00,1.5126,1.5127,1.51255,1.51265,970399999.0
2009-12-11 16:31:00,1.51265,1.5127,1.5125,1.51265,648400001.0
2009-12-11 16:32:00,1.5126,1.5127,1.5126,1.5126,464400001.0
2009-12-11 16:33:00,1.5126,1.5127,1.51255,1.51255,433700000.0
2009-12-11 16:34:00,1.51255,1.5126,1.51255,1.5126,506400000.0
2009-12-11 16:35:00,1.51255,1.51265,1.51245,1.5126,296900000.0
2009-12-11 16:36:00,1.5126,1.5126,1.51245,1.5125,444600000.0
2009-12-11 16:37:00,1.5125,1.51265,1.51245,1.51245,319300001.0
2009-12-11 16:38:00,1.51245,1.51245,1.51235,1.5124,313600000.0
2009-12-11 16:39:00,1.5124,1.51255,1.5123,1.5125,640299999.0
2009-12-11 16:40:00,1.51255,1.51265,1.5125,1.51265,544900000.0
2009-12-11 16:41:00,1.51265,1.5127,1.5126,1.51265,399600000.0
2009-12-11 16:42:00,1.5127,1.5127,1.5125,1.51255,675100000.0
2009-12-11 16:43:00,1.51255,1.5128,1.5125,1.51275,506999999.0
2009-12-11 16:44:00,1.51275,1.5129,1.5127,1.5128,517000000.0
2009-12-11 16:45:00,1.5128,1.5129,1.51275,1.5128,486500001.0
2009-12-11 16:46:00,1.5128,1.51295,1.51275,1.5129,659200000.0
2009-12-11 16:47:00,1.5129,1.513,1.51285,1.51285,502700000.0
2009-12-11 16:48:00,1.51285,1.51295,1.51285,1.51295,586400000.0
2009-12-11 16:49:00,1.5129,1.5129,1.51275,1.5128,298900001.0
2009-12-11 16:50:00,1.5128,1.51305,1.5128,1.5129,519200000.0
2009-12-11 16:51:00,1.5129,1.513,1.51285,1.5129,378100000.0
2009-12-11 16:52:00,1.5129,1.51315,1.51285,1.51305,495300000.0
2009-12-11 16:53:00,1.51305,1.51315,1.51285,1.5129,515099999.0
2009-12-11 16:54:00,1.5128,1.5129,1.51275,1.5128,618500000.0
2009-12-11 16:55:00,1.51275,1.51295,1.51265,1.51275,515700000.0
2009-12-11 16:56:00,1.5128,1.5129,1.5127,1.5128,356200002.0
2009-12-11 16:57:00,1.5128,1.51285,1.51265,1.51285,532200001.0
2009-12-11 16:58:00,1.5128,1.5128,1.5126,1.51265,604400000.0
2009-12-11 16:59:00,1.51265,1.51275,1.51265,1.5127,404800000.0
2009-12-11 17:00:00,1.5127,1.51295,1.51255,1.51265,506500000.0
2009-12-11 17:01:00,1.5127,1.51285,1.5126,1.5128,315400000.0
2009-12-11 17:02:00,1.5128,1.51285,1.5128,1.51285,173300000.0
2009-12-11 17:03:00,1.51285,1.51285,1.51275,1.5128,219000000.0
2009-12-11 17:04:00,1.51275,1.5128,1.5127,1.51275,817399997.0
2009-12-11 17:05:00,1.51275,1.5128,1.5126,1.5126,748700001.0
2009-12-11 17:06:00,1.5126,1.51285,1.5126,1.51275,722000000.0
2009-12-11 17:07:00,1.51275,1.51285,1.51275,1.5128,367200000.0
2009-12-11 17:08:00,1.5128,1.5129,1.51275,1.51275,411900000.0
2009-12-11 17:09:00,1.51275,1.5128,1.51265,1.5127,366500000.0
2009-12-11 17:10:00,1.5127,1.51285,1.5127,1.5128,300900000.0
2009-12-11 17:11:00,1.51285,1.51285,1.5126,1.51275,707300000.0
2009-12-11 17:12:00,1.51275,1.51285,1.5127,1.5128,499000000.0
2009-12-11 17:13:00,1.5128,1.5129,1.51275,1.5128,241100000.0
2009-12-11 17:14:00,1.51285,1.51285,1.5127,1.51275,312600000.0
2009-12-11 17:15:00,1.5128,1.5128,1.51265,1.5127,474700000.0
2009-12-11 17:16:00,1.5127,1.5128,1.5125,1.51265,565300003.0
2009-12-11 17:17:00,1.5127,1.51285,1.51265,1.5128,461200000.0
2009-12-11 17:18:00,1.5128,1.51285,1.5127,1.5128,328400000.0
2009-12-11 17:19:00,1.5128,1.5128,1.51275,1.5128,200600000.0
2009-12-11 17:20:00,1.5128,1.51295,1.51275,1.51285,243300001.0
2009-12-11 17:21:00,1.5128,1.5129,1.5128,1.51285,199800000.0
2009-12-11 17:22:00,1.5129,1.51295,1.51285,1.5129,163200000.0
2009-12-11 17:23:00,1.5129,1.51295,1.5128,1.51285,131800000.0
2009-12-11 17:24:00,1.51285,1.51295,1.5128,1.51285,131400000.0
2009-12-11 17:25:00,1.51285,1.5129,1.5128,1.51285,195800000.0
2009-12-11 17:26:00,1.51285,1.5129,1.51275,1.51275,217900000.0
2009-12-11 17:27:00,1.5128,1.51285,1.51275,1.5128,263300000.0
2009-12-11 17:28:00,1.51275,1.51285,1.51275,1.5128,348000001.0
2009-12-11 17:29:00,1.5128,1.5129,1.5128,1.5129,116800000.0
2009-12-11 17:30:00,1.51285,1.513,1.51275,1.5128,531400000.0
2009-12-11 17:31:00,1.5128,1.51285,1.51275,1.5128,337100001.0
2009-12-11 17:32:00,1.5128,1.5129,1.51275,1.5128,341100000.0
2009-12-11 17:33:00,1.5128,1.513,1.51275,1.51295,319800000.0
2009-12-11 17:34:00,1.51295,1.5131,1.5129,1.5131,273000001.0
2009-12-11 17:35:00,1.51305,1.5131,1.51295,1.51305,313400000.0
2009-12-11 17:36:00,1.51305,1.51315,1.51305,1.51305,352799999.0
2009-12-11 17:37:00,1.51305,1.51315,1.513,1.51305,291300000.0
2009-12-11 17:38:00,1.51305,1.51315,1.513,1.51305,247099999.0
2009-12-11 17:39:00,1.5131,1.5131,1.51285,1.51295,268200000.0
2009-12-11 17:40:00,1.513,1.51315,1.51295,1.51305,571100001.0
2009-12-11 17:41:00,1.51305,1.5132,1.513,1.51315,186800000.0
2009-12-11 17:42:00,1.51315,1.51315,1.51305,1.51315,204500000.0
2009-12-11 17:43:00,1.51315,1.51315,1.51305,1.51315,374300000.0
2009-12-11 17:44:00,1.51315,1.5134,1.51315,1.5133,227800000.0
2009-12-11 17:45:00,1.51325,1.51335,1.51315,1.51325,559700000.0
2009-12-11 17:46:00,1.5132,1.51325,1.5132,1.5132,412500001.0
2009-12-11 17:47:00,1.5132,1.5132,1.51315,1.5132,303300000.0
2009-12-11 17:48:00,1.5132,1.5132,1.51295,1.513,337000000.0
2009-12-11 17:49:00,1.513,1.51315,1.51295,1.51305,463700000.0
2009-12-11 17:50:00,1.5131,1.5132,1.513,1.5131,314700000.0
2009-12-11 17:51:00,1.5131,1.5132,1.51305,1.5131,326200000.0
2009-12-11 17:52:00,1.5131,1.5132,1.51305,1.51315,196300000.0
2009-12-11 17:53:00,1.51315,1.51315,1.5129,1.513,358500000.0
2009-12-11 17:54:00,1.513,1.51305,1.5128,1.51285,735100000.0
2009-12-11 17:55:00,1.51285,1.51295,1.51275,1.51285,825500000.0
2009-12-11 17:56:00,1.5129,1.513,1.51275,1.51285,661100000.0
2009-12-11 17:57:00,1.51285,1.51285,1.5123,1.5123,585300003.0
2009-12-11 17:58:00,1.5123,1.51255,1.5123,1.51245,224500000.0
2009-12-11 17:59:00,1.5124,1.5124,1.512,1.51215,327100000.0
2009-12-11 18:00:00,1.5122,1.5123,1.51215,1.51225,257000000.0
2009-12-11 18:01:00,1.51225,1.5126,1.51225,1.5125,315000000.0
2009-12-11 18:02:00,1.5126,1.5126,1.51245,1.5125,727299998.0
2009-12-11 18:03:00,1.5125,1.5127,1.51245,1.51245,214500000.0
2009-12-11 18:04:00,1.51245,1.51245,1.51225,1.5124,467300002.0
2009-12-11 18:05:00,1.5124,1.51245,1.51235,1.51245,114100000.0
2009-12-11 18:06:00,1.51245,1.5125,1.51235,1.5124,266899999.0
2009-12-11 18:07:00,1.5124,1.5125,1.5123,1.51235,242200000.0
2009-12-11 18:08:00,1.51235,1.5125,1.51235,1.5125,156000000.0
2009-12-11 18:09:00,1.5125,1.51255,1.51245,1.5125,254500001.0
2009-12-11 18:10:00,1.51245,1.51245,1.51235,1.51235,142200000.0
2009-12-11 18:11:00,1.51235,1.5125,1.51235,1.5124,290599999.0
2009-12-11 18:12:00,1.51245,1.51245,1.51235,1.5124,68800000.0
2009-12-11 18:13:00,1.5124,1.5124,1.5123,1.51235,119100000.0
2009-12-11 18:14:00,1.51235,1.51245,1.5123,1.5124,291200000.0
2009-12-11 18:15:00,1.5124,1.51245,1.5123,1.51235,387500000.0
2009-12-11 18:16:00,1.51235,1.5124,1.51225,1.5123,259800000.0
2009-12-11 18:17:00,1.51235,1.5124,1.5123,1.5123,270900000.0
2009-12-11 18:18:00,1.51235,1.51235,1.5123,1.5123,107200000.0
2009-12-11 18:19:00,1.51235,1.51235,1.51215,1.5122,259400002.0
2009-12-11 18:20:00,1.51225,1.51235,1.51215,1.5122,416900000.0
2009-12-11 18:21:00,1.5122,1.5122,1.5121,1.51215,225700000.0
2009-12-11 18:22:00,1.51215,1.51225,1.51205,1.5122,269100000.0
2009-12-11 18:23:00,1.51225,1.5125,1.5122,1.51235,548199999.0
2009-12-11 18:24:00,1.51235,1.51245,1.5122,1.51235,449700000.0
2009-12-11 18:25:00,1.51235,1.5124,1.51215,1.5122,687200001.0
2009-12-11 18:26:00,1.5122,1.5123,1.5122,1.51225,503300002.0
2009-12-11 18:27:00,1.51225,1.51235,1.51225,1.5123,1035000000.0
2009-12-11 18:28:00,1.5123,1.51235,1.51215,1.5122,611600000.0
2009-12-11 18:29:00,1.5122,1.5123,1.51215,1.5122,620599996.0
2009-12-11 18:30:00,1.5122,1.5122,1.51215,1.5122,558100002.0
2009-12-11 18:31:00,1.5122,1.5123,1.51205,1.51205,683099999.0
2009-12-11 18:32:00,1.51205,1.51225,1.51205,1.51215,599899997.0
2009-12-11 18:33:00,1.51215,1.5123,1.51215,1.5123,220400000.0
2009-12-11 18:34:00,1.5123,1.5124,1.51225,1.5123,565900000.0
2009-12-11 18:35:00,1.5123,1.5123,1.51215,1.5122,639400000.0
2009-12-11 18:36:00,1.5122,1.51225,1.5121,1.5121,406900000.0
2009-12-11 18:37:00,1.5121,1.5122,1.51205,1.51215,762999999.0
2009-12-11 18:38:00,1.51215,1.5123,1.51215,1.51225,464200000.0
2009-12-11 18:39:00,1.51225,1.51225,1.5121,1.5122,164100000.0
2009-12-11 18:40:00,1.51215,1.5122,1.51205,1.51215,445800002.0
2009-12-11 18:41:00,1.51215,1.51215,1.51185,1.5119,404600000.0
2009-12-11 18:42:00,1.51195,1.51195,1.51165,1.5117,474299999.0
2009-12-11 18:43:00,1.51165,1.51185,1.51165,1.51185,459000001.0
2009-12-11 18:44:00,1.51185,1.51185,1.5117,1.5118,693600000.0
2009-12-11 18:45:00,1.5118,1.51185,1.5116,1.51175,313400000.0
2009-12-11 18:46:00,1.51175,1.51185,1.51175,1.51185,163200000.0
2009-12-11 18:47:00,1.51185,1.51195,1.5118,1.51195,210800000.0
2009-12-11 18:48:00,1.51195,1.512,1.51175,1.51185,209300000.0
2009-12-11 18:49:00,1.51185,1.51185,1.5118,1.51185,101200000.0
2009-12-11 18:50:00,1.51185,1.5119,1.51175,1.51185,302100000.0
2009-12-11 18:51:00,1.51185,1.51185,1.51175,1.51185,125800000.0
2009-12-11 18:52:00,1.51185,1.51185,1.51175,1.51185,190599999.0
2009-12-11 18:53:00,1.5118,1.5119,1.51175,1.51185,258600000.0
2009-12-11 18:54:00,1.51185,1.5119,1.51175,1.5119,200800000.0
2009-12-11 18:55:00,1.51185,1.5119,1.5118,1.51185,107300000.0
2009-12-11 18:56:00,1.51185,1.5119,1.5118,1.5119,294900000.0
2009-12-11 18:57:00,1.51195,1.51195,1.5118,1.51185,323300001.0
2009-12-11 18:58:00,1.51185,1.5119,1.51185,1.51185,127600000.0
2009-12-11 18:59:00,1.51185,1.5119,1.51185,1.51185,97400000.0
2009-12-11 19:00:00,1.51185,1.51195,1.51185,1.51185,149300000.0
2009-12-11 19:01:00,1.51185,1.51185,1.5118,1.5118,134400000.0
2009-12-11 19:02:00,1.5118,1.5119,1.51175,1.5118,263300000.0
2009-12-11 19:03:00,1.5118,1.5118,1.51175,1.51175,137100000.0
2009-12-11 19:04:00,1.51175,1.51185,1.51175,1.5118,131300000.0
2009-12-11 19:05:00,1.5118,1.51185,1.51175,1.51175,330900000.0
2009-12-11 19:06:00,1.5118,1.51185,1.51165,1.51165,253000000.0
2009-12-11 19:07:00,1.51165,1.51165,1.5115,1.51155,652500000.0
2009-12-11 19:08:00,1.5116,1.51165,1.51155,1.5116,412200000.0
2009-12-11 19:09:00,1.5116,1.51165,1.51155,1.51165,417100000.0
2009-12-11 19:10:00,1.51165,1.5117,1.51155,1.5116,325200000.0
2009-12-11 19:11:00,1.51155,1.51175,1.5115,1.51165,650400000.0
2009-12-11 19:12:00,1.51165,1.5117,1.51165,1.51165,185100000.0
2009-12-11 19:13:00,1.51165,1.5117,1.51155,1.51155,302100000.0
2009-12-11 19:14:00,1.51155,1.5116,1.5115,1.51155,528700001.0
2009-12-11 19:15:00,1.51155,1.512,1.51155,1.5118,399500000.0
2009-12-11 19:16:00,1.5118,1.51185,1.5118,1.5118,146600000.0
2009-12-11 19:17:00,1.5118,1.5119,1.5118,1.51185,495500000.0
2009-12-11 19:18:00,1.51185,1.5119,1.5118,1.5118,332600000.0
2009-12-11 19:19:00,1.51185,1.51185,1.5118,1.5118,276300000.0
2009-12-11 19:20:00,1.5118,1.5118,1.51175,1.5118,175499999.0
2009-12-11 19:21:00,1.5118,1.5118,1.51175,1.5118,365900000.0
2009-12-11 19:22:00,1.5118,1.51185,1.51165,1.51165,262600000.0
2009-12-11 19:23:00,1.51165,1.5117,1.5116,1.5116,386699998.0
2009-12-11 19:24:00,1.5116,1.51165,1.51155,1.51165,393600000.0
2009-12-11 19:25:00,1.51165,1.51165,1.5116,1.51165,277900000.0
2009-12-11 19:26:00,1.51165,1.5117,1.5116,1.5117,176300000.0
2009-12-11 19:27:00,1.5117,1.5117,1.51165,1.5117,98800000.0
2009-12-11 19:28:00,1.5117,1.5117,1.5117,1.5117,52800000.0
2009-12-11 19:29:00,1.5117,1.5117,1.5116,1.51165,120800000.0
2009-12-11 19:30:00,1.51165,1.51165,1.5116,1.5116,273100000.0
2009-12-11 19:31:00,1.5116,1.51165,1.5116,1.51165,384000000.0
2009-12-11 19:32:00,1.51165,1.51165,1.51165,1.51165,301100000.0
2009-12-11 19:33:00,1.51165,1.51165,1.51165,1.51165,69600000.0
2009-12-11 19:34:00,1.51165,1.51165,1.51165,1.51165,84700000.0
2009-12-11 19:35:00,1.51165,1.51165,1.51165,1.51165,39700000.0
2009-12-11 19:36:00,1.51165,1.51165,1.51165,1.51165,155700000.0
2009-12-11 19:37:00,1.51165,1.51165,1.51165,1.51165,78200000.0
2009-12-11 19:38:00,1.51165,1.5118,1.5116,1.5118,113000001.0
2009-12-11 19:39:00,1.5118,1.5119,1.5118,1.51185,68200000.0
2009-12-11 19:40:00,1.51185,1.51185,1.5118,1.5118,77600000.0
2009-12-11 19:41:00,1.5118,1.5118,1.51175,1.5118,95000000.0
2009-12-11 19:42:00,1.5118,1.5118,1.5118,1.5118,35200000.0
2009-12-11 19:43:00,1.5118,1.51185,1.5118,1.5118,57600000.0
2009-12-11 19:44:00,1.5118,1.5118,1.5118,1.5118,60000000.0
2009-12-11 19:45:00,1.5118,1.5118,1.51175,1.5118,44000000.0
2009-12-11 19:46:00,1.5118,1.5119,1.5118,1.5119,81000000.0
2009-12-11 19:47:00,1.51185,1.51185,1.51175,1.5118,274300000.0
2009-12-11 19:48:00,1.5118,1.5118,1.51165,1.51175,431800000.0
2009-12-11 19:49:00,1.5118,1.5118,1.51175,1.5118,135200000.0
2009-12-11 19:50:00,1.5118,1.5118,1.51175,1.5118,40000000.0
2009-12-11 19:51:00,1.5118,1.5118,1.51175,1.5118,48400000.0
2009-12-11 19:52:00,1.5118,1.5118,1.51175,1.5118,86400000.0
2009-12-11 19:53:00,1.5118,1.5118,1.51175,1.5118,39200000.0
2009-12-11 19:54:00,1.5118,1.51185,1.51175,1.5118,155900000.0
2009-12-11 19:55:00,1.5118,1.51185,1.51175,1.5118,340200000.0
2009-12-11 19:56:00,1.5118,1.5118,1.5118,1.5118,32000000.0
2009-12-11 19:57:00,1.5118,1.51185,1.51175,1.5118,143100000.0
2009-12-11 19:58:00,1.5118,1.5119,1.5118,1.51185,258800000.0
2009-12-11 19:59:00,1.5119,1.51205,1.51185,1.512,497300000.0
2009-12-11 20:00:00,1.51205,1.51205,1.5119,1.5119,374000000.0
2009-12-11 20:01:00,1.51195,1.51195,1.51185,1.51185,102400000.0
2009-12-11 20:02:00,1.51185,1.51195,1.51185,1.5119,381700000.0
2009-12-11 20:03:00,1.5119,1.51195,1.5118,1.51185,267600000.0
2009-12-11 20:04:00,1.5119,1.5119,1.51185,1.51185,264300000.0
2009-12-11 20:05:00,1.51185,1.5119,1.51185,1.5119,264800000.0
2009-12-11 20:06:00,1.5119,1.5119,1.5118,1.51185,296500000.0
2009-12-11 20:07:00,1.5119,1.51195,1.51185,1.51185,294500000.0
2009-12-11 20:08:00,1.51195,1.51195,1.51185,1.51185,274400000.0
2009-12-11 20:09:00,1.51185,1.51195,1.5118,1.5118,419300000.0
2009-12-11 20:10:00,1.5118,1.5119,1.51175,1.5118,762300000.0
2009-12-11 20:11:00,1.5118,1.51185,1.51175,1.51185,377400001.0
2009-12-11 20:12:00,1.5119,1.5119,1.5119,1.5119,46400000.0
2009-12-11 20:13:00,1.5119,1.5119,1.5118,1.5118,66500000.0
2009-12-11 20:14:00,1.51175,1.5118,1.51175,1.5118,149200000.0
2009-12-11 20:15:00,1.5118,1.5119,1.51175,1.51185,197500000.0
2009-12-11 20:16:00,1.51185,1.51195,1.5118,1.51195,256300000.0
2009-12-11 20:17:00,1.51195,1.5121,1.51195,1.5121,373600000.0
2009-12-11 20:18:00,1.5121,1.51215,1.51195,1.512,343500002.0
2009-12-11 20:19:00,1.512,1.51205,1.512,1.512,320100000.0
2009-12-11 20:20:00,1.512,1.512,1.512,1.512,91300000.0
2009-12-11 20:21:00,1.512,1.512,1.51195,1.512,242800000.0
2009-12-11 20:22:00,1.512,1.512,1.51195,1.512,479600000.0
2009-12-11 20:23:00,1.512,1.512,1.512,1.512,64900000.0
2009-12-11 20:24:00,1.512,1.5121,1.512,1.51205,210100000.0
2009-12-11 20:25:00,1.51205,1.5121,1.51205,1.51205,327500000.0
2009-12-11 20:26:00,1.51205,1.51225,1.51205,1.51215,269300001.0
2009-12-11 20:27:00,1.5122,1.5123,1.5122,1.5122,223899998.0
2009-12-11 20:28:00,1.51225,1.5123,1.5122,1.51225,438700000.0
2009-12-11 20:29:00,1.51225,1.51225,1.51215,1.51225,429399999.0
2009-12-11 20:30:00,1.51225,1.5123,1.5122,1.5122,527100000.0
2009-12-11 20:31:00,1.51225,1.5123,1.5122,1.51225,374800004.0
2009-12-11 20:32:00,1.5123,1.51235,1.51225,1.5123,251100000.0
2009-12-11 20:33:00,1.5123,1.5123,1.51215,1.5122,508499998.0
2009-12-11 20:34:00,1.51215,1.5122,1.5121,1.51215,499399999.0
2009-12-11 20:35:00,1.51215,1.5122,1.5121,1.51215,268500000.0
2009-12-11 20:36:00,1.51215,1.5122,1.5121,1.5122,557200004.0
2009-12-11 20:37:00,1.5122,1.51225,1.5121,1.51215,420100000.0
2009-12-11 20:38:00,1.5122,1.5122,1.5121,1.5122,231800001.0
2009-12-11 20:39:00,1.5122,1.5122,1.51215,1.5122,85500000.0
2009-12-11 20:40:00,1.5122,1.5122,1.5122,1.5122,44800000.0
2009-12-11 20:41:00,1.5122,1.5122,1.51215,1.51215,71200000.0
2009-12-11 20:42:00,1.51215,1.51215,1.51205,1.51215,162000000.0
2009-12-11 20:43:00,1.5121,1.5121,1.51205,1.51205,336600000.0
2009-12-11 20:44:00,1.51205,1.5121,1.512,1.512,234500000.0
2009-12-11 20:45:00,1.512,1.51205,1.51195,1.51205,230100000.0
2009-12-11 20:46:00,1.5121,1.51215,1.512,1.512,218900000.0
2009-12-11 20:47:00,1.512,1.5121,1.512,1.512,211500000.0
2009-12-11 20:48:00,1.512,1.51205,1.51195,1.512,245400000.0
2009-12-11 20:49:00,1.512,1.51205,1.512,1.512,105300000.0
2009-12-11 20:50:00,1.512,1.512,1.51195,1.512,147000000.0
2009-12-11 20:51:00,1.512,1.512,1.51195,1.512,101600000.0
2009-12-11 20:52:00,1.512,1.512,1.5119,1.5119,323600000.0
2009-12-11 20:53:00,1.5119,1.5119,1.5117,1.51175,251399998.0
2009-12-11 20:54:00,1.51175,1.51175,1.51165,1.51175,219200000.0
2009-12-11 20:55:00,1.51175,1.51175,1.5117,1.51175,104199999.0
2009-12-11 20:56:00,1.51175,1.5118,1.5117,1.5118,428000000.0
2009-12-11 20:57:00,1.5118,1.5118,1.5117,1.51175,523800000.0
2009-12-11 20:58:00,1.5117,1.51185,1.5117,1.51175,303399998.0
2009-12-11 20:59:00,1.51175,1.51185,1.51165,1.51175,320100000.0
2009-12-11 21:00:00,1.51175,1.5119,1.5117,1.51185,131300000.0
2009-12-11 21:01:00,1.51185,1.51185,1.5118,1.5118,295100000.0
2009-12-11 21:02:00,1.5118,1.51185,1.5118,1.51185,248600000.0
2009-12-11 21:03:00,1.51185,1.51185,1.51185,1.51185,25600000.0
2009-12-11 21:04:00,1.51185,1.51185,1.51175,1.5118,489600000.0
2009-12-11 21:05:00,1.5118,1.5118,1.51175,1.5118,807600000.0
2009-12-11 21:06:00,1.5118,1.5118,1.51175,1.5118,319100000.0
2009-12-11 21:07:00,1.5118,1.5118,1.51175,1.5118,251400000.0
2009-12-11 21:08:00,1.5118,1.5118,1.51175,1.51175,627100000.0
2009-12-11 21:09:00,1.51175,1.51185,1.51175,1.51185,198100000.0
2009-12-11 21:10:00,1.51185,1.51185,1.5118,1.51185,269400000.0
2009-12-11 21:11:00,1.51185,1.51185,1.5118,1.51185,237500000.0
2009-12-11 21:12:00,1.51185,1.51185,1.5118,1.51185,162399999.0
2009-12-11 21:13:00,1.51185,1.5119,1.51185,1.51185,165700000.0
2009-12-11 21:14:00,1.51185,1.51185,1.5118,1.51185,58400000.0
2009-12-11 21:15:00,1.51185,1.51185,1.5118,1.51185,90600000.0
2009-12-11 21:16:00,1.51185,1.51185,1.51185,1.51185,34000000.0
2009-12-11 21:17:00,1.51185,1.51185,1.51185,1.51185,28500000.0
2009-12-11 21:18:00,1.51185,1.51185,1.51185,1.51185,159400000.0
2009-12-11 21:19:00,1.51185,1.5119,1.51185,1.51185,61700000.0
2009-12-11 21:20:00,1.51185,1.51185,1.51185,1.51185,94000000.0
2009-12-11 21:21:00,1.51185,1.51185,1.5118,1.51185,292200000.0
2009-12-11 21:22:00,1.5118,1.51185,1.51175,1.5118,122100000.0
2009-12-11 21:23:00,1.5118,1.51185,1.5118,1.51185,46100000.0
2009-12-11 21:24:00,1.51185,1.51185,1.51185,1.51185,5000000.0
2009-12-11 21:25:00,1.51185,1.51185,1.5118,1.51185,200200000.0
2009-12-11 21:26:00,1.5118,1.51185,1.5118,1.51185,185200000.0
2009-12-11 21:27:00,1.5118,1.51185,1.5118,1.5118,165599997.0
2009-12-11 21:28:00,1.5118,1.5118,1.51175,1.5118,77099999.0
2009-12-11 21:29:00,1.5118,1.51185,1.5118,1.51185,263999999.0
2009-12-11 21:30:00,1.51185,1.51185,1.5118,1.51185,286500000.0
2009-12-11 21:31:00,1.51185,1.51185,1.51175,1.51185,341000000.0
2009-12-11 21:32:00,1.51185,1.51185,1.5118,1.5118,171399999.0
2009-12-11 21:33:00,1.5118,1.51185,1.51175,1.5118,232100000.0
2009-12-11 21:34:00,1.5118,1.5118,1.51175,1.51175,164900000.0
2009-12-11 21:35:00,1.51175,1.5118,1.51175,1.51175,278900000.0
2009-12-11 21:36:00,1.51175,1.5118,1.5117,1.51175,240599999.0
2009-12-11 21:37:00,1.51175,1.5118,1.5117,1.5117,133400000.0
2009-12-11 21:38:00,1.51175,1.5118,1.5117,1.5118,161600000.0
2009-12-11 21:39:00,1.5118,1.5118,1.51175,1.51175,185300000.0
2009-12-11 21:40:00,1.51175,1.5118,1.5117,1.5117,302000000.0
2009-12-11 21:41:00,1.5117,1.5117,1.51165,1.5117,248100000.0
2009-12-11 21:42:00,1.5117,1.5117,1.51165,1.51165,595200000.0
2009-12-11 21:43:00,1.5117,1.5117,1.51165,1.5117,709300000.0
2009-12-11 21:44:00,1.5117,1.5117,1.51165,1.51165,183800000.0
2009-12-11 21:45:00,1.5117,1.5118,1.51165,1.51165,240000000.0
2009-12-11 21:46:00,1.51165,1.5117,1.51165,1.5117,726000000.0
2009-12-11 21:47:00,1.51165,1.5117,1.51165,1.5117,492800000.0
2009-12-11 21:48:00,1.5117,1.5117,1.51165,1.5117,123200000.0
2009-12-11 21:49:00,1.5117,1.5117,1.5116,1.51165,322699999.0
2009-12-11 21:50:00,1.51165,1.51175,1.51165,1.51175,273800000.0
2009-12-11 21:51:00,1.51175,1.5118,1.51165,1.51165,282900000.0
2009-12-11 21:52:00,1.51165,1.5117,1.51165,1.5117,408800000.0
2009-12-11 21:53:00,1.5117,1.5117,1.51165,1.51165,388600000.0
2009-12-11 21:54:00,1.51165,1.51165,1.51165,1.51165,443500000.0
2009-12-11 21:55:00,1.51165,1.5117,1.51165,1.51165,247000000.0
2009-12-11 21:56:00,1.51165,1.51165,1.5116,1.5116,346000000.0
2009-12-11 21:57:00,1.51165,1.5117,1.5116,1.51165,492300000.0
2009-12-11 21:58:00,1.51165,1.51175,1.51165,1.51175,136900000.0
2009-12-11 21:59:00,1.5117,1.51185,1.5117,1.51185,496709999.0
2009-12-11 22:00:00,1.5118,1.51185,1.5117,1.51175,551800001.0
2009-12-11 22:01:00,1.5118,1.5119,1.5118,1.51185,116400000.0
2009-12-11 22:02:00,1.51195,1.51195,1.5119,1.5119,32200000.0
2009-12-11 22:03:00,1.5119,1.51215,1.5119,1.51205,46800000.0
2009-12-11 22:04:00,1.5121,1.51215,1.51205,1.51215,143000000.0
2009-12-11 22:05:00,1.51225,1.5123,1.51215,1.51215,50400000.0
2009-12-11 22:06:00,1.5122,1.51245,1.51215,1.5124,172700000.0
2009-12-11 22:07:00,1.51245,1.51255,1.5123,1.5124,133800000.0
2009-12-11 22:08:00,1.5124,1.51255,1.5124,1.5125,179100000.0
2009-12-11 22:09:00,1.5125,1.5126,1.51245,1.51255,70200000.0
2009-12-11 22:10:00,1.51255,1.51255,1.5123,1.5123,70300000.0
2009-12-11 22:11:00,1.5123,1.5123,1.51215,1.51225,54200000.0
2009-12-11 22:12:00,1.5122,1.51235,1.5122,1.51235,58300000.0
2009-12-11 22:13:00,1.51235,1.5124,1.51235,1.5124,38400000.0
2009-12-11 22:14:00,1.51235,1.5124,1.51235,1.5124,7800000.0
2009-12-11 22:15:00,1.5124,1.5124,1.5123,1.5123,56200000.0
2009-12-11 22:16:00,1.51235,1.51235,1.5123,1.5123,57800000.0
2009-12-11 22:17:00,1.5123,1.51235,1.5123,1.51235,8800000.0
2009-12-11 22:18:00,1.51235,1.5124,1.5123,1.5123,87900000.0
2009-12-11 22:19:00,1.5123,1.51235,1.51225,1.5123,71500000.0
2009-12-11 22:20:00,1.51225,1.5123,1.5122,1.5122,155900000.0
2009-12-11 22:21:00,1.51215,1.5122,1.51215,1.5122,18200000.0
2009-12-11 22:22:00,1.5122,1.51225,1.5122,1.51225,15400000.0
2009-12-11 22:23:00,1.51225,1.51235,1.51225,1.5123,33400000.0
2009-12-11 22:24:00,1.5123,1.5123,1.51225,1.5123,35400000.0
2009-12-11 22:25:00,1.5123,1.5123,1.5123,1.5123,23200000.0
2009-12-11 22:26:00,1.5122,1.51225,1.5121,1.5121,80600000.0
2009-12-11 22:27:00,1.51215,1.51225,1.51195,1.512,73100000.0
2009-12-11 22:28:00,1.51205,1.51215,1.512,1.51215,194800000.0
2009-12-11 22:29:00,1.51215,1.5122,1.51215,1.5122,37600000.0
2009-12-11 22:30:00,1.5122,1.5123,1.5122,1.5123,58900000.0
2009-12-11 22:31:00,1.51225,1.5123,1.51225,1.51225,17000000.0
2009-12-11 22:32:00,1.5122,1.51225,1.5122,1.5122,133700000.0
2009-12-11 22:33:00,1.5122,1.5122,1.512,1.5121,99900000.0
2009-12-11 22:34:00,1.51205,1.51205,1.51195,1.512,81600000.0
2009-12-11 22:35:00,1.51205,1.5124,1.512,1.51235,82000000.0
2009-12-11 22:36:00,1.5123,1.51245,1.5123,1.5124,15300000.0
2009-12-11 22:37:00,1.5124,1.5124,1.5124,1.5124,12000000.0
2009-12-11 22:38:00,1.5124,1.51245,1.5124,1.51245,11800000.0
2009-12-11 22:39:00,1.5124,1.51245,1.51225,1.51235,108800000.0
2009-12-11 22:40:00,1.5123,1.51245,1.51225,1.5124,159000000.0
2009-12-11 22:41:00,1.51235,1.5124,1.51235,1.5124,28900000.0
2009-12-11 22:42:00,1.5124,1.51245,1.5122,1.51225,86900000.0
2009-12-11 22:43:00,1.5123,1.5123,1.51215,1.5123,73500000.0
2009-12-11 22:44:00,1.51225,1.5124,1.51215,1.51225,82000000.0
2009-12-11 22:45:00,1.51225,1.51235,1.5122,1.5122,127100000.0
2009-12-11 22:46:00,1.5122,1.51225,1.5121,1.51225,74400000.0
2009-12-11 22:47:00,1.51225,1.51235,1.51225,1.5123,77200000.0
2009-12-11 22:48:00,1.51235,1.51245,1.5123,1.51245,140300000.0
2009-12-11 22:49:00,1.5124,1.51245,1.5123,1.51235,140700000.0
2009-12-11 22:50:00,1.5124,1.5124,1.5123,1.5123,99200000.0
2009-12-11 22:51:00,1.5123,1.51245,1.51225,1.5123,367900000.0
2009-12-11 22:52:00,1.5123,1.5123,1.51225,1.51225,22800000.0
2009-12-11 22:53:00,1.51225,1.5124,1.51225,1.51235,62200000.0
2009-12-11 22:54:00,1.51235,1.5124,1.51235,1.51235,7000000.0
2009-12-11 22:55:00,1.5123,1.5124,1.5123,1.51235,39700000.0
2009-12-11 22:56:00,1.51235,1.51255,1.51235,1.51245,54100000.0
2009-12-11 22:57:00,1.51245,1.5125,1.5124,1.5125,75000000.0
2009-12-11 22:58:00,1.51245,1.5126,1.51245,1.51255,24300000.0
2009-12-11 22:59:00,1.5126,1.5127,1.5125,1.5127,41800000.0
2009-12-11 23:00:00,1.5126,1.5127,1.51245,1.51245,38000000.0
2009-12-11 23:01:00,1.5125,1.51255,1.51245,1.51245,16600000.0
2009-12-11 23:02:00,1.5125,1.5125,1.51235,1.51235,82900000.0
2009-12-11 23:03:00,1.51235,1.5124,1.51235,1.5124,82400000.0
2009-12-11 23:04:00,1.51245,1.51245,1.51235,1.5124,61200000.0
2009-12-11 23:05:00,1.5124,1.513,1.5124,1.51285,143200000.0
2009-12-11 23:06:00,1.51285,1.5131,1.51285,1.51295,70100000.0
2009-12-11 23:07:00,1.51295,1.51305,1.51275,1.51295,72600000.0
2009-12-11 23:08:00,1.51295,1.51305,1.51285,1.513,80600000.0
2009-12-11 23:09:00,1.513,1.5131,1.51275,1.51275,83200000.0
2009-12-11 23:10:00,1.51275,1.51285,1.51265,1.5127,64900000.0
2009-12-11 23:11:00,1.51275,1.5128,1.51275,1.5128,174300000.0
2009-12-11 23:12:00,1.5128,1.51285,1.5128,1.5128,42400000.0
2009-12-11 23:13:00,1.5128,1.5128,1.51275,1.5128,15010000.0
2009-12-11 23:14:00,1.5128,1.5128,1.51265,1.5127,47200000.0
2009-12-11 23:15:00,1.5127,1.5128,1.5126,1.51265,76200000.0
2009-12-11 23:16:00,1.5126,1.5127,1.51235,1.5125,86400000.0
2009-12-11 23:17:00,1.51255,1.5127,1.51255,1.5126,69500000.0
2009-12-11 23:18:00,1.51265,1.51265,1.51255,1.51255,108800000.0
2009-12-11 23:19:00,1.5126,1.51275,1.51255,1.51255,111000000.0
2009-12-11 23:20:00,1.5126,1.51265,1.51245,1.5126,88100000.0
2009-12-11 23:21:00,1.51255,1.5127,1.5124,1.51255,112000000.0
2009-12-11 23:22:00,1.5126,1.5126,1.5125,1.51255,31900000.0
2009-12-11 23:23:00,1.5125,1.51265,1.5125,1.51265,28600000.0
2009-12-11 23:24:00,1.51255,1.5127,1.51245,1.51255,78800000.0
2009-12-11 23:25:00,1.5126,1.5127,1.51245,1.5126,115000000.0
2009-12-11 23:26:00,1.5126,1.5127,1.51255,1.51265,93000000.0
2009-12-11 23:27:00,1.5126,1.5127,1.51255,1.5127,47100000.0
2009-12-11 23:28:00,1.5127,1.51275,1.5127,1.51275,23600000.0
2009-12-11 23:29:00,1.51285,1.51285,1.51275,1.51275,9200000.0
2009-12-11 23:30:00,1.51275,1.5128,1.5125,1.5126,69000000.0
2009-12-11 23:31:00,1.5126,1.5127,1.51255,1.5126,9400000.0
2009-12-11 23:32:00,1.5126,1.5126,1.5125,1.51255,21200000.0
2009-12-11 23:33:00,1.5125,1.51255,1.5125,1.51255,63000000.0
2009-12-11 23:34:00,1.51255,1.51265,1.5125,1.5126,196000000.0
2009-12-11 23:35:00,1.51265,1.51265,1.5125,1.5126,70500000.0
2009-12-11 23:36:00,1.5126,1.51265,1.51255,1.51255,116200000.0
2009-12-11 23:37:00,1.5127,1.5128,1.51265,1.51275,47400000.0
2009-12-11 23:38:00,1.51275,1.51275,1.51275,1.51275,88000000.0
2009-12-11 23:39:00,1.51275,1.5128,1.51275,1.5128,111200000.0
2009-12-11 23:40:00,1.5128,1.5128,1.51275,1.51275,30000000.0
2009-12-11 23:41:00,1.51275,1.51275,1.51275,1.51275,25200000.0
2009-12-11 23:42:00,1.51275,1.51275,1.51275,1.51275,11100000.0
2009-12-11 23:43:00,1.51275,1.5128,1.5127,1.51275,47900000.0
2009-12-11 23:44:00,1.51275,1.51275,1.5126,1.5126,65500000.0
2009-12-11 23:45:00,1.5126,1.51265,1.51255,1.5126,59800000.0
2009-12-11 23:46:00,1.5126,1.5126,1.5125,1.51255,139500000.0
2009-12-11 23:47:00,1.51255,1.51255,1.51255,1.51255,103800000.0
2009-12-11 23:48:00,1.51255,1.51265,1.5125,1.51255,129600000.0
2009-12-11 23:49:00,1.51255,1.51255,1.51255,1.51255,123200000.0
2009-12-11 23:50:00,1.51255,1.51265,1.51255,1.51255,78800000.0
2009-12-11 23:51:00,1.51255,1.5126,1.51255,1.51255,211600000.0
2009-12-11 23:52:00,1.51255,1.51255,1.51255,1.51255,129700000.0
2009-12-11 23:53:00,1.51255,1.5126,1.5125,1.51255,123200000.0
2009-12-11 23:54:00,1.51255,1.5127,1.51255,1.51265,280500000.0
2009-12-11 23:55:00,1.5126,1.5126,1.51255,1.51255,150000000.0
2009-12-11 23:56:00,1.5126,1.5127,1.5125,1.51255,84900000.0
2009-12-11 23:57:00,1.51255,1.5127,1.51245,1.5125,82900000.0
2009-12-11 23:58:00,1.51245,1.5125,1.51245,1.5125,28800000.0
2009-12-11 23:59:00,1.51215,1.5123,1.51175,1.51175,55600000.0
2009-12-14 00:00:00,1.5125,1.51265,1.512,1.5125,24800000.0
2009-12-14 00:01:00,1.51255,1.5127,1.5124,1.5125,34600000.0
2009-12-14 00:02:00,1.5125,1.5126,1.5123,1.51255,25000000.0
2009-12-14 00:03:00,1.5126,1.5126,1.51255,1.51255,13000000.0
2009-12-14 00:04:00,1.5125,1.5125,1.51245,1.5125,22400000.0
2009-12-14 00:05:00,1.5125,1.5125,1.5125,1.5125,13600000.0
2009-12-14 00:06:00,1.5125,1.5125,1.5125,1.5125,4800000.0
2009-12-14 00:07:00,1.5125,1.5125,1.5125,1.5125,2400000.0
2009-12-14 00:08:00,1.51255,1.51255,1.51255,1.51255,16800000.0
2009-12-14 00:09:00,1.5126,1.5126,1.51255,1.51255,21600000.0
2009-12-14 00:10:00,1.51255,1.51255,1.51255,1.51255,24000000.0
2009-12-14 00:11:00,1.51255,1.51255,1.51245,1.51245,43800000.0
2009-12-14 00:12:00,1.51245,1.5125,1.51225,1.51225,4400000.0
2009-12-14 00:13:00,1.5123,1.5123,1.5123,1.5123,2400000.0
2009-12-14 00:14:00,1.5124,1.5125,1.5124,1.5125,18800000.0
2009-12-14 00:15:00,1.5125,1.51255,1.51245,1.51255,39500000.0
2009-12-14 00:16:00,1.51255,1.51275,1.51255,1.5126,29000000.0
2009-12-14 00:17:00,1.5126,1.5127,1.5126,1.5127,13900000.0
2009-12-14 00:18:00,1.5126,1.5127,1.5125,1.51255,12100000.0
2009-12-14 00:19:00,1.51255,1.5126,1.5125,1.5125,23700000.0
2009-12-14 00:20:00,1.5125,1.51275,1.5125,1.5126,25500000.0
2009-12-14 00:21:00,1.51265,1.51275,1.51255,1.5126,28300000.0
2009-12-14 00:22:00,1.5126,1.51275,1.51255,1.5126,30400000.0
2009-12-14 00:23:00,1.5126,1.51275,1.5126,1.51265,18300000.0
2009-12-14 00:24:00,1.51265,1.51285,1.5125,1.51255,41100000.0
2009-12-14 00:25:00,1.5126,1.51275,1.51245,1.5126,44700000.0
2009-12-14 00:26:00,1.51255,1.5127,1.51245,1.5126,48500000.0
2009-12-14 00:27:00,1.5126,1.5127,1.5125,1.5126,36600000.0
2009-12-14 00:28:00,1.51265,1.5127,1.5125,1.5126,50000000.0
2009-12-14 00:29:00,1.5126,1.51275,1.51255,1.5126,50600000.0
2009-12-14 00:30:00,1.5126,1.51265,1.51255,1.5126,28900000.0
2009-12-14 00:31:00,1.51255,1.5126,1.51245,1.51255,52600000.0
2009-12-14 00:32:00,1.51255,1.5126,1.5125,1.51255,40500000.0
2009-12-14 00:33:00,1.51255,1.5127,1.5125,1.5126,73700000.0
2009-12-14 00:34:00,1.5126,1.51265,1.5125,1.51255,56800000.0
2009-12-14 00:35:00,1.5125,1.51255,1.5123,1.5124,77000000.0
2009-12-14 00:36:00,1.51245,1.51245,1.5123,1.51235,31100000.0
2009-12-14 00:37:00,1.5124,1.5124,1.51225,1.5123,35300000.0
2009-12-14 00:38:00,1.5123,1.51235,1.51195,1.5121,83200000.0
2009-12-14 00:39:00,1.512,1.5124,1.512,1.51225,79800000.0
2009-12-14 00:40:00,1.51225,1.5123,1.5121,1.5123,159200000.0
2009-12-14 00:41:00,1.5123,1.51245,1.5123,1.5123,89900000.0
2009-12-14 00:42:00,1.51235,1.51295,1.51225,1.5125,83000000.0
2009-12-14 00:43:00,1.51245,1.513,1.5123,1.5127,86200000.0
2009-12-14 00:44:00,1.51265,1.51265,1.5123,1.51255,88200000.0
2009-12-14 00:45:00,1.5126,1.51275,1.5125,1.5127,60000000.0
2009-12-14 00:46:00,1.51265,1.51275,1.5126,1.51265,64200000.0
2009-12-14 00:47:00,1.5126,1.51275,1.5126,1.5127,22000000.0
2009-12-14 00:48:00,1.51275,1.5129,1.5124,1.51275,39300000.0
2009-12-14 00:49:00,1.51275,1.513,1.5127,1.51275,54600000.0
2009-12-14 00:50:00,1.51285,1.51285,1.51265,1.51265,61100000.0
2009-12-14 00:51:00,1.5127,1.5128,1.5122,1.51245,35500000.0
2009-12-14 00:52:00,1.5124,1.51245,1.51195,1.5122,53700000.0
2009-12-14 00:53:00,1.5123,1.51245,1.5121,1.51215,72700000.0
2009-12-14 00:54:00,1.5123,1.5125,1.51205,1.5123,76900000.0
2009-12-14 00:55:00,1.5123,1.5125,1.51215,1.51215,74600000.0
2009-12-14 00:56:00,1.51215,1.5126,1.51215,1.5126,139600000.0
2009-12-14 00:57:00,1.5126,1.5127,1.5126,1.5126,29000000.0
2009-12-14 00:58:00,1.5126,1.5129,1.5125,1.5128,55300000.0
2009-12-14 00:59:00,1.5128,1.51295,1.5127,1.5128,76400000.0
2009-12-14 01:00:00,1.5128,1.5131,1.5123,1.5125,87700000.0
2009-12-14 01:01:00,1.5125,1.5129,1.51235,1.51245,75800000.0
2009-12-14 01:02:00,1.51245,1.5126,1.51245,1.51255,51500000.0
2009-12-14 01:03:00,1.5125,1.5128,1.5125,1.5126,40100000.0
2009-12-14 01:04:00,1.51265,1.51265,1.51255,1.51265,19600000.0
2009-12-14 01:05:00,1.5126,1.5128,1.51255,1.51265,74700000.0
2009-12-14 01:06:00,1.51275,1.5128,1.5124,1.5128,80400000.0
2009-12-14 01:07:00,1.51275,1.5128,1.5126,1.5126,112600000.0
2009-12-14 01:08:00,1.51265,1.5128,1.5126,1.51265,70200000.0
2009-12-14 01:09:00,1.5126,1.5128,1.5126,1.5128,52900000.0
2009-12-14 01:10:00,1.51275,1.5128,1.5126,1.51265,51200000.0
2009-12-14 01:11:00,1.51265,1.5128,1.5126,1.51265,54300000.0
2009-12-14 01:12:00,1.51265,1.5128,1.5126,1.51275,65700000.0
2009-12-14 01:13:00,1.5128,1.5128,1.51265,1.51275,64400000.0
2009-12-14 01:14:00,1.5128,1.5128,1.51265,1.51265,47200000.0
2009-12-14 01:15:00,1.51275,1.5128,1.51265,1.51265,31400000.0
2009-12-14 01:16:00,1.51265,1.51275,1.51265,1.51265,24200000.0
2009-12-14 01:17:00,1.5127,1.5127,1.51265,1.5127,26200000.0
2009-12-14 01:18:00,1.51265,1.51275,1.51265,1.51265,26400000.0
2009-12-14 01:19:00,1.51265,1.5127,1.5125,1.51255,57900000.0
2009-12-14 01:20:00,1.51255,1.51255,1.51245,1.5125,24900000.0
2009-12-14 01:21:00,1.51245,1.51245,1.51225,1.51245,29000000.0
2009-12-14 01:22:00,1.51245,1.51245,1.51245,1.51245,1300000.0
2009-12-14 01:23:00,1.5124,1.5124,1.51235,1.5124,8500000.0
2009-12-14 01:24:00,1.5124,1.5125,1.5124,1.51245,11000000.0
2009-12-14 01:25:00,1.5125,1.5125,1.5124,1.51245,9000000.0
2009-12-14 01:26:00,1.5124,1.51245,1.5124,1.5124,12000000.0
2009-12-14 01:27:00,1.5124,1.5124,1.5124,1.5124,7000000.0
2009-12-14 01:28:00,1.5124,1.5124,1.5123,1.5123,30000000.0
2009-12-14 01:29:00,1.5123,1.5123,1.5123,1.5123,9000000.0
2009-12-14 01:30:00,1.51235,1.51235,1.51235,1.51235,10600000.0
2009-12-14 01:31:00,1.51235,1.51235,1.51235,1.51235,3200000.0
2009-12-14 01:32:00,1.51235,1.51235,1.5123,1.51235,11300000.0
2009-12-14 01:33:00,1.51235,1.51235,1.51225,1.5123,76000000.0
2009-12-14 01:34:00,1.5123,1.5123,1.51225,1.51225,179200000.0
2009-12-14 01:35:00,1.5122,1.5123,1.5122,1.51225,232400001.0
2009-12-14 01:36:00,1.51225,1.51225,1.5122,1.51225,364800003.0
2009-12-14 01:37:00,1.51225,1.51235,1.51225,1.51235,120000000.0
2009-12-14 01:38:00,1.51235,1.51235,1.5122,1.5123,427499999.0
2009-12-14 01:39:00,1.5123,1.51235,1.51225,1.51235,206400000.0
2009-12-14 01:40:00,1.51235,1.51235,1.51225,1.51225,311600000.0
2009-12-14 01:41:00,1.51225,1.5123,1.51225,1.51225,399200000.0
2009-12-14 01:42:00,1.51225,1.5123,1.5122,1.51225,503600002.0
2009-12-14 01:43:00,1.5123,1.5123,1.5122,1.51225,451600000.0
2009-12-14 01:44:00,1.51225,1.5123,1.51225,1.51225,180000000.0
2009-12-14 01:45:00,1.51225,1.5123,1.5122,1.5123,164400000.0
2009-12-14 01:46:00,1.5123,1.5123,1.51225,1.51225,453600000.0
2009-12-14 01:47:00,1.51225,1.5123,1.51225,1.5123,171800000.0
2009-12-14 01:48:00,1.51225,1.5123,1.51225,1.5123,158000000.0
2009-12-14 01:49:00,1.5123,1.5123,1.5123,1.5123,27000000.0
2009-12-14 01:50:00,1.5123,1.5123,1.5122,1.5123,109600003.0
2009-12-14 01:51:00,1.5123,1.5123,1.51225,1.51225,245400000.0
2009-12-14 01:52:00,1.51225,1.51235,1.51225,1.51225,543200000.0
2009-12-14 01:53:00,1.51225,1.51235,1.51225,1.51235,251200000.0
2009-12-14 01:54:00,1.51235,1.51245,1.51235,1.51245,83900000.0
2009-12-14 01:55:00,1.51245,1.51245,1.51235,1.51235,48100000.0
2009-12-14 01:56:00,1.51235,1.51235,1.51235,1.51235,48000000.0
2009-12-14 01:57:00,1.51235,1.51235,1.51235,1.51235,36800000.0
2009-12-14 01:58:00,1.51235,1.5125,1.5123,1.51235,39900000.0
2009-12-14 01:59:00,1.51235,1.51235,1.5123,1.51235,98500000.0
2009-12-14 02:00:00,1.51235,1.5126,1.51225,1.5124,387500000.0
2009-12-14 02:01:00,1.51245,1.51265,1.51235,1.51245,515599998.0
2009-12-14 02:02:00,1.5124,1.51245,1.5124,1.51245,90410000.0
2009-12-14 02:03:00,1.5124,1.51245,1.5122,1.5122,567599998.0
2009-12-14 02:04:00,1.5122,1.51225,1.51215,1.51225,822800000.0
2009-12-14 02:05:00,1.51225,1.5123,1.51215,1.5122,379810000.0
2009-12-14 02:06:00,1.51225,1.5123,1.5122,1.5122,379300000.0
2009-12-14 02:07:00,1.51225,1.5123,1.51225,1.5123,153600000.0
2009-12-14 02:08:00,1.5123,1.5123,1.51215,1.51225,305400000.0
2009-12-14 02:09:00,1.51225,1.5123,1.51225,1.5123,156500000.0
2009-12-14 02:10:00,1.51225,1.5123,1.51215,1.5122,256400000.0
2009-12-14 02:11:00,1.51215,1.5122,1.5121,1.5122,350600000.0
2009-12-14 02:12:00,1.5122,1.5122,1.5122,1.5122,51300000.0
2009-12-14 02:13:00,1.5122,1.51225,1.51215,1.5122,320599999.0
2009-12-14 02:14:00,1.51215,1.5122,1.51215,1.51215,165700000.0
2009-12-14 02:15:00,1.51215,1.5122,1.51215,1.5122,308200000.0
2009-12-14 02:16:00,1.5122,1.5122,1.51215,1.51215,160900000.0
2009-12-14 02:17:00,1.5122,1.5122,1.51215,1.5122,245799999.0
2009-12-14 02:18:00,1.5122,1.5122,1.5122,1.5122,308100000.0
2009-12-14 02:19:00,1.5122,1.5122,1.51215,1.51215,81700000.0
2009-12-14 02:20:00,1.51215,1.51215,1.51215,1.51215,113700000.0
2009-12-14 02:21:00,1.51215,1.5122,1.51215,1.51215,184400000.0
2009-12-14 02:22:00,1.51215,1.51215,1.51215,1.51215,144200000.0
2009-12-14 02:23:00,1.51215,1.51215,1.51215,1.51215,156000000.0
2009-12-14 02:24:00,1.51215,1.51215,1.51215,1.51215,52000000.0
2009-12-14 02:25:00,1.51215,1.5122,1.51215,1.5122,308100000.0
2009-12-14 02:26:00,1.5122,1.5122,1.51215,1.5122,114600000.0
2009-12-14 02:27:00,1.51215,1.5122,1.51215,1.5122,53600000.0
2009-12-14 02:28:00,1.5122,1.5122,1.5122,1.5122,32000000.0
2009-12-14 02:29:00,1.5122,1.51225,1.51215,1.51215,49599999.0
2009-12-14 02:30:00,1.5122,1.51225,1.5122,1.5122,103500000.0
2009-12-14 02:31:00,1.5122,1.51225,1.5122,1.51225,199300000.0
2009-12-14 02:32:00,1.51225,1.5123,1.5122,1.5122,186700000.0
2009-12-14 02:33:00,1.51225,1.51225,1.51215,1.51215,87000000.0
2009-12-14 02:34:00,1.51215,1.51225,1.51215,1.51225,97600000.0
2009-12-14 02:35:00,1.5123,1.51235,1.51225,1.51225,41400000.0
2009-12-14 02:36:00,1.51225,1.51225,1.51215,1.5122,188400000.0
2009-12-14 02:37:00,1.5122,1.51225,1.5122,1.51225,41200000.0
2009-12-14 02:38:00,1.51225,1.5123,1.51225,1.51225,114600000.0
2009-12-14 02:39:00,1.51225,1.51225,1.51225,1.51225,33900000.0
2009-12-14 02:40:00,1.51225,1.51225,1.51215,1.5122,38200000.0
2009-12-14 02:41:00,1.5122,1.51225,1.51215,1.5122,31800000.0
2009-12-14 02:42:00,1.5122,1.5123,1.5122,1.5123,52400000.0
2009-12-14 02:43:00,1.5123,1.5123,1.5123,1.5123,6000000.0
2009-12-14 02:44:00,1.5123,1.5123,1.5123,1.5123,26600000.0
2009-12-14 02:45:00,1.5123,1.51235,1.5123,1.5123,143600000.0
2009-12-14 02:46:00,1.5123,1.5123,1.5123,1.5123,23700000.0
2009-12-14 02:47:00,1.5123,1.5123,1.5123,1.5123,20200000.0
2009-12-14 02:48:00,1.51225,1.51235,1.51225,1.51225,209799998.0
2009-12-14 02:49:00,1.51225,1.5123,1.51225,1.5123,132300000.0
2009-12-14 02:50:00,1.5123,1.5123,1.51225,1.51225,25200000.0
2009-12-14 02:51:00,1.51225,1.5123,1.51215,1.51225,25400000.0
2009-12-14 02:52:00,1.5122,1.5123,1.51215,1.5123,109600000.0
2009-12-14 02:53:00,1.51225,1.5123,1.51215,1.5122,340600000.0
2009-12-14 02:54:00,1.5122,1.5123,1.51215,1.51215,321200000.0
2009-12-14 02:55:00,1.5122,1.5122,1.51215,1.51215,385999997.0
2009-12-14 02:56:00,1.51215,1.5122,1.5121,1.5122,234000000.0
2009-12-14 02:57:00,1.5122,1.51225,1.51215,1.51225,126000000.0
2009-12-14 02:58:00,1.51225,1.51225,1.51215,1.5122,74000000.0
2009-12-14 02:59:00,1.5122,1.5122,1.5121,1.51215,33600000.0
2009-12-14 03:00:00,1.51215,1.51225,1.51205,1.51215,305000000.0
2009-12-14 03:01:00,1.51215,1.51225,1.51205,1.5122,697800000.0
2009-12-14 03:02:00,1.51225,1.5123,1.5121,1.51215,449799999.0
2009-12-14 03:03:00,1.51215,1.5122,1.512,1.51205,782400000.0
2009-12-14 03:04:00,1.51205,1.5121,1.512,1.51205,607200000.0
2009-12-14 03:05:00,1.51205,1.51215,1.512,1.512,403100001.0
2009-12-14 03:06:00,1.51205,1.5121,1.512,1.51205,702000000.0
2009-12-14 03:07:00,1.51205,1.51215,1.51205,1.51215,546300000.0
2009-12-14 03:08:00,1.5121,1.51215,1.51205,1.51215,377400000.0
2009-12-14 03:09:00,1.51215,1.51215,1.512,1.5121,418600000.0
2009-12-14 03:10:00,1.5121,1.5121,1.51205,1.5121,398400000.0
2009-12-14 03:11:00,1.51205,1.51225,1.512,1.5121,594400003.0
2009-12-14 03:12:00,1.5121,1.5121,1.51205,1.5121,126500001.0
2009-12-14 03:13:00,1.51205,1.51215,1.51205,1.51205,517700001.0
2009-12-14 03:14:00,1.5121,1.5121,1.51205,1.51205,484800000.0
2009-12-14 03:15:00,1.51205,1.51205,1.51205,1.51205,164800000.0
2009-12-14 03:16:00,1.51205,1.51215,1.51205,1.51205,241399992.0
2009-12-14 03:17:00,1.51205,1.51215,1.51205,1.51215,266600000.0
2009-12-14 03:18:00,1.51215,1.51215,1.51215,1.51215,80800000.0
2009-12-14 03:19:00,1.51215,1.51225,1.51215,1.5122,178800000.0
2009-12-14 03:20:00,1.5122,1.51225,1.5122,1.51225,43600000.0
2009-12-14 03:21:00,1.5122,1.51225,1.5122,1.51225,96900000.0
2009-12-14 03:22:00,1.51225,1.5123,1.51215,1.51215,211000000.0
2009-12-14 03:23:00,1.5122,1.51225,1.51215,1.51215,204400000.0
2009-12-14 03:24:00,1.5122,1.51225,1.51215,1.51225,394900000.0
2009-12-14 03:25:00,1.5122,1.51225,1.5121,1.51215,330000000.0
2009-12-14 03:26:00,1.51215,1.51225,1.51215,1.5122,163400000.0
2009-12-14 03:27:00,1.5122,1.5122,1.51215,1.5122,263999999.0
2009-12-14 03:28:00,1.5122,1.5123,1.51215,1.5122,174599999.0
2009-12-14 03:29:00,1.51225,1.51225,1.5122,1.51225,145800000.0
2009-12-14 03:30:00,1.5122,1.51225,1.51215,1.5122,231800000.0
2009-12-14 03:31:00,1.5122,1.5122,1.51215,1.51215,133599998.0
2009-12-14 03:32:00,1.51215,1.5122,1.5121,1.51215,105600000.0
2009-12-14 03:33:00,1.51215,1.51225,1.51215,1.5122,66600000.0
2009-12-14 03:34:00,1.51215,1.5123,1.51215,1.51225,105800000.0
2009-12-14 03:35:00,1.51225,1.51235,1.51225,1.5123,15400000.0
2009-12-14 03:36:00,1.5123,1.5123,1.51225,1.51225,5800000.0
2009-12-14 03:37:00,1.51225,1.5123,1.51225,1.51225,33400000.0
2009-12-14 03:38:00,1.51225,1.51225,1.51215,1.5122,67000000.0
2009-12-14 03:39:00,1.51215,1.5122,1.51215,1.5122,35400000.0
2009-12-14 03:40:00,1.5122,1.5122,1.51215,1.51215,48800000.0
2009-12-14 03:41:00,1.5122,1.51225,1.5121,1.5122,165710000.0
2009-12-14 03:42:00,1.5122,1.5123,1.51215,1.51215,102800000.0
2009-12-14 03:43:00,1.51215,1.5122,1.5121,1.51215,131200000.0
2009-12-14 03:44:00,1.51215,1.5122,1.51215,1.5122,118000000.0
2009-12-14 03:45:00,1.5122,1.5122,1.51205,1.5122,207200000.0
2009-12-14 03:46:00,1.5122,1.5122,1.51205,1.51215,126800000.0
2009-12-14 03:47:00,1.51215,1.51225,1.5121,1.5122,227400000.0
2009-12-14 03:48:00,1.5122,1.51225,1.51205,1.51215,153300000.0
2009-12-14 03:49:00,1.51215,1.51215,1.51205,1.51215,94400000.0
2009-12-14 03:50:00,1.5121,1.5122,1.512,1.51215,318500001.0
2009-12-14 03:51:00,1.5122,1.5122,1.5121,1.5122,72610000.0
2009-12-14 03:52:00,1.51225,1.51225,1.51215,1.51215,64200000.0
2009-12-14 03:53:00,1.51215,1.51225,1.51205,1.51225,292500001.0
2009-12-14 03:54:00,1.51225,1.51235,1.51215,1.51225,214200000.0
2009-12-14 03:55:00,1.51225,1.5124,1.51215,1.5122,291000000.0
2009-12-14 03:56:00,1.51215,1.5123,1.51205,1.51205,185400000.0
2009-12-14 03:57:00,1.5121,1.51225,1.5121,1.51215,199600000.0
2009-12-14 03:58:00,1.51215,1.51235,1.51215,1.51235,286500000.0
2009-12-14 03:59:00,1.51235,1.5124,1.51235,1.51235,78600000.0
2009-12-14 04:00:00,1.51235,1.51235,1.5123,1.5123,96610000.0
2009-12-14 04:01:00,1.51235,1.5124,1.5123,1.5123,74800000.0
2009-12-14 04:02:00,1.5123,1.5123,1.51225,1.5123,37800000.0
2009-12-14 04:03:00,1.5123,1.5123,1.51215,1.5122,213000000.0
2009-12-14 04:04:00,1.51215,1.51225,1.51215,1.51225,122100000.0
2009-12-14 04:05:00,1.5123,1.5123,1.5122,1.5123,83600000.0
2009-12-14 04:06:00,1.5123,1.5123,1.5122,1.5123,94900000.0
2009-12-14 04:07:00,1.5123,1.5123,1.5121,1.5122,115800000.0
2009-12-14 04:08:00,1.5122,1.5122,1.51215,1.5122,56200000.0
2009-12-14 04:09:00,1.5122,1.5122,1.51215,1.51215,109500000.0
2009-12-14 04:10:00,1.51215,1.5122,1.51215,1.5122,94010000.0
2009-12-14 04:11:00,1.5122,1.5122,1.51215,1.5122,45200000.0
2009-12-14 04:12:00,1.51215,1.51225,1.5121,1.51225,47400000.0
2009-12-14 04:13:00,1.51225,1.51225,1.5122,1.51225,30800000.0
2009-12-14 04:14:00,1.51225,1.51225,1.51225,1.51225,17800000.0
2009-12-14 04:15:00,1.51225,1.51225,1.51225,1.51225,45000000.0
2009-12-14 04:16:00,1.51225,1.51225,1.51215,1.51225,59000000.0
2009-12-14 04:17:00,1.51225,1.51225,1.5122,1.5122,25600000.0
2009-12-14 04:18:00,1.5122,1.5122,1.5121,1.5122,46000000.0
2009-12-14 04:19:00,1.5122,1.51225,1.51215,1.5122,30600000.0
2009-12-14 04:20:00,1.5122,1.5122,1.5122,1.5122,10000000.0
2009-12-14 04:21:00,1.5122,1.5122,1.5121,1.5122,25600000.0
2009-12-14 04:22:00,1.5122,1.5122,1.51205,1.51215,139600000.0
2009-12-14 04:23:00,1.51215,1.51215,1.5121,1.5121,32000000.0
2009-12-14 04:24:00,1.5121,1.5121,1.5121,1.5121,17600000.0
2009-12-14 04:25:00,1.5121,1.5121,1.5121,1.5121,18000000.0
2009-12-14 04:26:00,1.5121,1.5121,1.5121,1.5121,13600000.0
2009-12-14 04:27:00,1.5121,1.5121,1.5121,1.5121,20200000.0
2009-12-14 04:28:00,1.5121,1.5121,1.5121,1.5121,11200000.0
2009-12-14 04:29:00,1.5121,1.5121,1.51205,1.5121,32000000.0
2009-12-14 04:30:00,1.5121,1.51215,1.51205,1.51215,86600000.0
2009-12-14 04:31:00,1.5121,1.51215,1.5121,1.5121,67200000.0
2009-12-14 04:32:00,1.5121,1.51215,1.51205,1.51215,68800000.0
2009-12-14 04:33:00,1.51215,1.51215,1.5121,1.5121,26600000.0
2009-12-14 04:34:00,1.5121,1.5121,1.5121,1.5121,16000000.0
2009-12-14 04:35:00,1.5121,1.5122,1.51205,1.5121,80000000.0
2009-12-14 04:36:00,1.5121,1.51215,1.5121,1.5121,26200000.0
2009-12-14 04:37:00,1.5121,1.51215,1.5121,1.5121,36800000.0
2009-12-14 04:38:00,1.5121,1.5122,1.5121,1.51215,26600000.0
2009-12-14 04:39:00,1.51215,1.5122,1.51215,1.51215,24000000.0
2009-12-14 04:40:00,1.51215,1.51215,1.51205,1.51215,88000000.0
2009-12-14 04:41:00,1.51215,1.51215,1.5121,1.5121,41000000.0
2009-12-14 04:42:00,1.5121,1.5121,1.51205,1.51205,111800000.0
2009-12-14 04:43:00,1.51205,1.5122,1.51205,1.5121,368900000.0
2009-12-14 04:44:00,1.5121,1.5121,1.5121,1.5121,36200000.0
2009-12-14 04:45:00,1.5121,1.51215,1.51205,1.5121,55400000.0
2009-12-14 04:46:00,1.5121,1.5121,1.51205,1.5121,36000000.0
2009-12-14 04:47:00,1.5121,1.51215,1.5121,1.51215,38700000.0
2009-12-14 04:48:00,1.51215,1.51215,1.5121,1.51215,28800000.0
2009-12-14 04:49:00,1.51215,1.51215,1.51205,1.5121,57200000.0
2009-12-14 04:50:00,1.5121,1.5121,1.5121,1.5121,22400000.0
2009-12-14 04:51:00,1.5121,1.51225,1.5121,1.5122,71400000.0
2009-12-14 04:52:00,1.5122,1.5122,1.51215,1.5122,111000000.0
2009-12-14 04:53:00,1.5122,1.51225,1.51215,1.51215,80100000.0
2009-12-14 04:54:00,1.5122,1.51225,1.51215,1.5122,72900000.0
2009-12-14 04:55:00,1.5122,1.51225,1.51215,1.51215,52200000.0
2009-12-14 04:56:00,1.51215,1.5122,1.51215,1.51215,101600000.0
2009-12-14 04:57:00,1.5122,1.51225,1.51215,1.5122,66200000.0
2009-12-14 04:58:00,1.5122,1.5122,1.51215,1.5122,75600000.0
2009-12-14 04:59:00,1.5122,1.5122,1.51215,1.51215,41900000.0
2009-12-14 05:00:00,1.51215,1.51215,1.5121,1.51215,285700000.0
2009-12-14 05:01:00,1.51215,1.51215,1.51215,1.51215,168100000.0
2009-12-14 05:02:00,1.51215,1.51225,1.51215,1.5122,164500000.0
2009-12-14 05:03:00,1.5122,1.5122,1.51215,1.51215,17800000.0
2009-12-14 05:04:00,1.51215,1.51215,1.5121,1.5121,51000000.0
2009-12-14 05:05:00,1.5121,1.51215,1.51205,1.5121,63800000.0
2009-12-14 05:06:00,1.5121,1.5121,1.5121,1.5121,1600000.0
2009-12-14 05:07:00,1.5121,1.51215,1.5121,1.51215,34000000.0
2009-12-14 05:08:00,1.51215,1.5122,1.5121,1.51215,63600000.0
2009-12-14 05:09:00,1.5121,1.5122,1.5121,1.51215,85000000.0
2009-12-14 05:10:00,1.51215,1.5122,1.5121,1.51215,70700000.0
2009-12-14 05:11:00,1.51215,1.5123,1.51205,1.51215,134500000.0
2009-12-14 05:12:00,1.5121,1.51215,1.51205,1.5121,101600000.0
2009-12-14 05:13:00,1.5121,1.5122,1.5121,1.5122,122800000.0
2009-12-14 05:14:00,1.51215,1.5122,1.51215,1.51215,85400000.0
2009-12-14 05:15:00,1.51215,1.5123,1.5121,1.5123,160000000.0
2009-12-14 05:16:00,1.5123,1.5123,1.5122,1.5122,151600000.0
2009-12-14 05:17:00,1.5122,1.51245,1.5122,1.5124,110700000.0
2009-12-14 05:18:00,1.5124,1.5126,1.5124,1.51245,174600001.0
2009-12-14 05:19:00,1.51255,1.51265,1.51245,1.5125,211900000.0
2009-12-14 05:20:00,1.51255,1.51255,1.51255,1.51255,37000000.0
2009-12-14 05:21:00,1.51255,1.5126,1.5125,1.51255,74600000.0
2009-12-14 05:22:00,1.5125,1.5126,1.5125,1.51255,78100000.0
2009-12-14 05:23:00,1.5127,1.5127,1.5124,1.5125,181600000.0
2009-12-14 05:24:00,1.5125,1.5125,1.51235,1.51245,153600000.0
2009-12-14 05:25:00,1.5124,1.5125,1.5124,1.51245,250400000.0
2009-12-14 05:26:00,1.51245,1.51245,1.5123,1.51235,194900000.0
2009-12-14 05:27:00,1.51235,1.5124,1.51235,1.5124,70500000.0
2009-12-14 05:28:00,1.5124,1.5124,1.51235,1.51235,84200000.0
2009-12-14 05:29:00,1.51235,1.5124,1.5123,1.51235,139010000.0
2009-12-14 05:30:00,1.51235,1.51235,1.51225,1.51225,69400000.0
2009-12-14 05:31:00,1.51225,1.51235,1.5122,1.5123,217000000.0
2009-12-14 05:32:00,1.51235,1.51235,1.51235,1.51235,4000000.0
2009-12-14 05:33:00,1.51235,1.51255,1.51225,1.5125,111100000.0
2009-12-14 05:34:00,1.51245,1.5127,1.51245,1.51255,222699999.0
2009-12-14 05:35:00,1.51255,1.5126,1.5125,1.5125,95600000.0
2009-12-14 05:36:00,1.5125,1.5127,1.5125,1.5126,113300000.0
2009-12-14 05:37:00,1.5126,1.5127,1.51255,1.51255,57400000.0
2009-12-14 05:38:00,1.51255,1.5126,1.51245,1.51245,51800000.0
2009-12-14 05:39:00,1.5125,1.5126,1.51245,1.5125,72800000.0
2009-12-14 05:40:00,1.51245,1.5125,1.5124,1.51245,86610000.0
2009-12-14 05:41:00,1.51245,1.5125,1.5124,1.5125,85400000.0
2009-12-14 05:42:00,1.5125,1.5125,1.5124,1.51245,126000000.0
2009-12-14 05:43:00,1.51245,1.51255,1.51245,1.5125,25400000.0
2009-12-14 05:44:00,1.5125,1.5125,1.51245,1.51245,39400000.0
2009-12-14 05:45:00,1.51245,1.51255,1.5124,1.51245,59800000.0
2009-12-14 05:46:00,1.51245,1.5125,1.5124,1.51245,59600000.0
2009-12-14 05:47:00,1.5125,1.51265,1.5124,1.5126,122300000.0
2009-12-14 05:48:00,1.51255,1.51265,1.51255,1.5126,56200000.0
2009-12-14 05:49:00,1.51255,1.51265,1.51255,1.5126,55200000.0
2009-12-14 05:50:00,1.51255,1.5127,1.51255,1.5126,128600000.0
2009-12-14 05:51:00,1.51265,1.5129,1.5126,1.51285,82100000.0
2009-12-14 05:52:00,1.51275,1.51305,1.51275,1.5128,129100000.0
2009-12-14 05:53:00,1.51285,1.51295,1.51275,1.51285,136500000.0
2009-12-14 05:54:00,1.5129,1.5129,1.5127,1.51275,114400000.0
2009-12-14 05:55:00,1.51275,1.5128,1.5127,1.5128,137600000.0
2009-12-14 05:56:00,1.51275,1.51295,1.5127,1.51285,95400000.0
2009-12-14 05:57:00,1.5129,1.513,1.5128,1.51295,231500000.0
2009-12-14 05:58:00,1.5129,1.5131,1.5128,1.51305,144000000.0
2009-12-14 05:59:00,1.5131,1.5131,1.5129,1.513,111300000.0
2009-12-14 06:00:00,1.51305,1.51305,1.5128,1.51285,62800000.0
2009-12-14 06:01:00,1.51285,1.513,1.51285,1.513,33000000.0
2009-12-14 06:02:00,1.513,1.51305,1.51285,1.513,80400000.0
2009-12-14 06:03:00,1.51305,1.5131,1.5129,1.51295,66600000.0
2009-12-14 06:04:00,1.513,1.513,1.51285,1.51295,68800000.0
2009-12-14 06:05:00,1.51295,1.51305,1.5129,1.5129,38600000.0
2009-12-14 06:06:00,1.5129,1.5131,1.5129,1.513,21400000.0
2009-12-14 06:07:00,1.51305,1.5131,1.5129,1.51295,64800000.0
2009-12-14 06:08:00,1.513,1.5131,1.51295,1.51305,20000000.0
2009-12-14 06:09:00,1.51295,1.5131,1.5129,1.513,67000000.0
2009-12-14 06:10:00,1.513,1.51315,1.51295,1.51305,86400000.0
2009-12-14 06:11:00,1.51305,1.51315,1.5129,1.513,141600000.0
2009-12-14 06:12:00,1.513,1.51305,1.51285,1.51295,46400000.0
2009-12-14 06:13:00,1.51295,1.51315,1.51295,1.513,40200000.0
2009-12-14 06:14:00,1.51295,1.513,1.51285,1.51285,77300000.0
2009-12-14 06:15:00,1.51285,1.51295,1.5128,1.5129,75000000.0
2009-12-14 06:16:00,1.5129,1.51295,1.5129,1.5129,10000000.0
2009-12-14 06:17:00,1.51295,1.51295,1.5129,1.51295,11000000.0
2009-12-14 06:18:00,1.5129,1.513,1.51285,1.5129,79800000.0
2009-12-14 06:19:00,1.5129,1.51305,1.51285,1.5129,39600000.0
2009-12-14 06:20:00,1.51285,1.51305,1.51275,1.5129,280500000.0
2009-12-14 06:21:00,1.51285,1.51325,1.5128,1.51325,267900000.0
2009-12-14 06:22:00,1.51315,1.51325,1.51305,1.51315,164500000.0
2009-12-14 06:23:00,1.51315,1.51325,1.513,1.51305,216600000.0
2009-12-14 06:24:00,1.51305,1.5133,1.513,1.5132,203300000.0
2009-12-14 06:25:00,1.5132,1.5133,1.5131,1.5132,385900000.0
2009-12-14 06:26:00,1.5132,1.51325,1.51315,1.51325,371000000.0
2009-12-14 06:27:00,1.5132,1.5135,1.5132,1.5135,102799999.0
2009-12-14 06:28:00,1.5135,1.5135,1.5134,1.5134,34800000.0
2009-12-14 06:29:00,1.5134,1.51355,1.51335,1.5134,134400000.0
2009-12-14 06:30:00,1.51335,1.5136,1.5133,1.51345,370600000.0
2009-12-14 06:31:00,1.51345,1.51365,1.51345,1.51355,110600000.0
2009-12-14 06:32:00,1.5136,1.51365,1.51345,1.51365,151100000.0
2009-12-14 06:33:00,1.5136,1.51365,1.51345,1.5135,144900000.0
2009-12-14 06:34:00,1.51355,1.5136,1.5134,1.51345,149200000.0
2009-12-14 06:35:00,1.51345,1.5135,1.5134,1.5134,48000000.0
2009-12-14 06:36:00,1.5134,1.5136,1.5132,1.51325,288300000.0
2009-12-14 06:37:00,1.5133,1.51345,1.51325,1.51335,193200000.0
2009-12-14 06:38:00,1.51335,1.51335,1.51325,1.5133,85400000.0
2009-12-14 06:39:00,1.51335,1.51345,1.51325,1.5133,230900000.0
2009-12-14 06:40:00,1.5133,1.51345,1.51315,1.51315,328200000.0
2009-12-14 06:41:00,1.5132,1.51335,1.51315,1.5133,229099999.0
2009-12-14 06:42:00,1.51325,1.5133,1.51315,1.5133,110100000.0
2009-12-14 06:43:00,1.5133,1.5134,1.5132,1.51335,66000000.0
2009-12-14 06:44:00,1.5134,1.51345,1.5133,1.51335,95300000.0
2009-12-14 06:45:00,1.51335,1.51335,1.51325,1.51325,137200000.0
2009-12-14 06:46:00,1.51325,1.51335,1.51325,1.5133,182200000.0
2009-12-14 06:47:00,1.5134,1.5134,1.5133,1.5133,53200000.0
2009-12-14 06:48:00,1.5133,1.5133,1.5132,1.5132,83900000.0
2009-12-14 06:49:00,1.5132,1.51325,1.51315,1.51315,132400000.0
2009-12-14 06:50:00,1.51315,1.51325,1.51315,1.51325,188500000.0
2009-12-14 06:51:00,1.51325,1.51325,1.5132,1.51325,54400000.0
2009-12-14 06:52:00,1.5132,1.51335,1.51315,1.51325,214100000.0
2009-12-14 06:53:00,1.51325,1.5134,1.5132,1.51325,82300000.0
2009-12-14 06:54:00,1.51335,1.51335,1.5132,1.5132,92800000.0
2009-12-14 06:55:00,1.51325,1.5134,1.5132,1.5132,152900000.0
2009-12-14 06:56:00,1.5132,1.5134,1.5132,1.5133,95600000.0
2009-12-14 06:57:00,1.51325,1.5134,1.5132,1.51325,160200000.0
2009-12-14 06:58:00,1.51335,1.5134,1.51325,1.5133,75500000.0
2009-12-14 06:59:00,1.51335,1.5134,1.51325,1.5133,81200000.0
2009-12-14 07:00:00,1.51325,1.51345,1.51325,1.51335,248000000.0
2009-12-14 07:01:00,1.51345,1.5135,1.5133,1.51345,65400000.0
2009-12-14 07:02:00,1.5135,1.5135,1.5133,1.51335,111500000.0
2009-12-14 07:03:00,1.5133,1.51345,1.5133,1.51345,77600000.0
2009-12-14 07:04:00,1.51345,1.51345,1.51335,1.51335,11700000.0
2009-12-14 07:05:00,1.51335,1.51335,1.5133,1.51335,20100000.0
2009-12-14 07:06:00,1.5133,1.5134,1.5133,1.5134,13600000.0
2009-12-14 07:07:00,1.51335,1.51335,1.51335,1.51335,22400000.0
2009-12-14 07:08:00,1.51335,1.5134,1.51335,1.5134,38000000.0
2009-12-14 07:09:00,1.51335,1.51345,1.51335,1.5134,68700000.0
2009-12-14 07:10:00,1.5134,1.5134,1.51335,1.5134,43400000.0
2009-12-14 07:11:00,1.5134,1.5134,1.51335,1.5134,36500000.0
2009-12-14 07:12:00,1.5134,1.51345,1.51335,1.51335,91500000.0
2009-12-14 07:13:00,1.5134,1.5134,1.51335,1.5134,32600000.0
2009-12-14 07:14:00,1.5134,1.51345,1.5134,1.5134,22100000.0
2009-12-14 07:15:00,1.5134,1.51345,1.5134,1.5134,19600000.0
2009-12-14 07:16:00,1.5134,1.5134,1.51335,1.5134,27400000.0
2009-12-14 07:17:00,1.51335,1.5134,1.5133,1.5133,99800000.0
2009-12-14 07:18:00,1.5133,1.51335,1.5133,1.51335,68600000.0
2009-12-14 07:19:00,1.5133,1.51335,1.5133,1.5133,34600000.0
2009-12-14 07:20:00,1.5133,1.51335,1.5133,1.5133,37000000.0
2009-12-14 07:21:00,1.5133,1.51335,1.5133,1.51335,36800000.0
2009-12-14 07:22:00,1.51335,1.51335,1.5133,1.51335,24100000.0
2009-12-14 07:23:00,1.51335,1.51335,1.51335,1.51335,3200000.0
2009-12-14 07:24:00,1.51335,1.51345,1.5133,1.5133,147700000.0
2009-12-14 07:25:00,1.5133,1.51335,1.5133,1.51335,40000000.0
2009-12-14 07:26:00,1.51335,1.51335,1.5133,1.5133,72100000.0
2009-12-14 07:27:00,1.5133,1.51335,1.5133,1.51335,28800000.0
2009-12-14 07:28:00,1.51335,1.51335,1.5133,1.51335,25600000.0
2009-12-14 07:29:00,1.51316,1.51316,1.51286,1.51315,169700000.0
2009-12-14 07:30:00,1.51335,1.51335,1.5133,1.51335,22500000.0
2009-12-14 07:31:00,1.5132,1.51325,1.51317,1.51317,208300000.0
2009-12-14 07:32:00,1.51335,1.51335,1.51335,1.51335,3200000.0
2009-12-14 07:33:00,1.51335,1.5134,1.51335,1.51335,59200000.0
2009-12-14 07:34:00,1.5133,1.51345,1.51325,1.5134,171500000.0
2009-12-14 07:35:00,1.5134,1.51355,1.51335,1.5135,77100000.0
2009-12-14 07:36:00,1.5135,1.51365,1.51345,1.51355,59100000.0
2009-12-14 07:37:00,1.5135,1.5136,1.5134,1.51355,75100000.0
2009-12-14 07:38:00,1.5135,1.5136,1.5135,1.51355,29700000.0
2009-12-14 07:39:00,1.5135,1.51355,1.51345,1.51355,72000000.0
2009-12-14 07:40:00,1.51355,1.51355,1.51345,1.51345,52000000.0
2009-12-14 07:41:00,1.51345,1.51365,1.51345,1.51355,67100000.0
2009-12-14 07:42:00,1.51355,1.51355,1.51335,1.51345,61600000.0
2009-12-14 07:43:00,1.51345,1.51355,1.51345,1.5135,37000000.0
2009-12-14 07:44:00,1.5135,1.5137,1.5135,1.51365,68000000.0
2009-12-14 07:45:00,1.5137,1.51375,1.5135,1.5135,123000000.0
2009-12-14 07:46:00,1.51365,1.51375,1.51365,1.51375,78100000.0
2009-12-14 07:47:00,1.5137,1.51375,1.51345,1.5137,72200000.0
2009-12-14 07:48:00,1.5137,1.5137,1.5135,1.51365,165800000.0
2009-12-14 07:49:00,1.51365,1.5137,1.51365,1.51365,125100000.0
2009-12-14 07:50:00,1.51365,1.51365,1.5136,1.51365,117700000.0
2009-12-14 07:51:00,1.51365,1.5137,1.51365,1.51365,74500000.0
2009-12-14 07:52:00,1.51365,1.5138,1.51365,1.5137,89600000.0
2009-12-14 07:53:00,1.51375,1.51385,1.5137,1.5138,66900000.0
2009-12-14 07:54:00,1.5138,1.51385,1.5137,1.5138,53000000.0
2009-12-14 07:55:00,1.5138,1.5138,1.51365,1.5137,74300000.0
2009-12-14 07:56:00,1.51375,1.51375,1.5136,1.5137,270000000.0
2009-12-14 07:57:00,1.5137,1.51375,1.5137,1.51375,64800000.0
2009-12-14 07:58:00,1.5138,1.5138,1.51375,1.51375,3200000.0
2009-12-14 07:59:00,1.5138,1.5138,1.51375,1.51375,3200000.0
2009-12-14 08:00:00,1.5138,1.5138,1.5137,1.51375,20000000.0
2009-12-14 08:01:00,1.51375,1.5138,1.51365,1.5138,36600000.0
2009-12-14 08:02:00,1.5138,1.5138,1.51375,1.51375,12800000.0
2009-12-14 08:03:00,1.51375,1.51375,1.5137,1.5137,44100000.0
2009-12-14 08:04:00,1.5137,1.51375,1.51365,1.5137,116900000.0
2009-12-14 08:05:00,1.51375,1.51375,1.51365,1.51375,68100000.0
2009-12-14 08:06:00,1.51375,1.51385,1.5137,1.51385,70400000.0
2009-12-14 08:07:00,1.51385,1.5139,1.51375,1.51385,79900000.0
2009-12-14 08:08:00,1.5139,1.5139,1.5138,1.5138,29900000.0
2009-12-14 08:09:00,1.51385,1.51385,1.5138,1.5138,45500000.0
2009-12-14 08:10:00,1.5138,1.51395,1.51375,1.5139,147110000.0
2009-12-14 08:11:00,1.51395,1.51395,1.51375,1.51385,141900000.0
2009-12-14 08:12:00,1.51385,1.51385,1.5137,1.51385,197099998.0
2009-12-14 08:13:00,1.51375,1.51385,1.51375,1.5138,228800003.0
2009-12-14 08:14:00,1.5138,1.51385,1.51365,1.51365,219900000.0
2009-12-14 08:15:00,1.5137,1.5138,1.51365,1.51365,59500000.0
2009-12-14 08:16:00,1.5137,1.5138,1.5136,1.5137,165900000.0
2009-12-14 08:17:00,1.5137,1.5137,1.5137,1.5137,19200000.0
2009-12-14 08:18:00,1.5137,1.51375,1.51365,1.5137,115600000.0
2009-12-14 08:19:00,1.5137,1.5137,1.5136,1.5136,44500000.0
2009-12-14 08:20:00,1.5137,1.5137,1.51355,1.51355,180000000.0
2009-12-14 08:21:00,1.51355,1.5136,1.5135,1.51355,67500000.0
2009-12-14 08:22:00,1.5135,1.51355,1.5135,1.51355,61700000.0
2009-12-14 08:23:00,1.51355,1.51355,1.51355,1.51355,71000000.0
2009-12-14 08:24:00,1.51355,1.5137,1.5135,1.51355,110100000.0
2009-12-14 08:25:00,1.5135,1.5136,1.5135,1.5135,229700000.0
2009-12-14 08:26:00,1.5135,1.5135,1.51325,1.5133,303800000.0
2009-12-14 08:27:00,1.5133,1.51335,1.5133,1.51335,193800000.0
2009-12-14 08:28:00,1.51335,1.5134,1.5133,1.5133,189900001.0
2009-12-14 08:29:00,1.5134,1.5134,1.5134,1.5134,38400000.0
2009-12-14 08:30:00,1.5134,1.51345,1.51335,1.5134,69600000.0
2009-12-14 08:31:00,1.5134,1.51345,1.5133,1.5134,341700000.0
2009-12-14 08:32:00,1.51335,1.51345,1.51335,1.5134,126700000.0
2009-12-14 08:33:00,1.5134,1.51345,1.51335,1.51335,120010000.0
2009-12-14 08:34:00,1.51335,1.51345,1.51335,1.51345,154900000.0
2009-12-14 08:35:00,1.5134,1.51345,1.5133,1.51335,32800000.0
2009-12-14 08:36:00,1.51335,1.5134,1.5133,1.5134,125200000.0
2009-12-14 08:37:00,1.5134,1.51345,1.51335,1.5134,79100000.0
2009-12-14 08:38:00,1.5134,1.5134,1.5133,1.5134,161200000.0
2009-12-14 08:39:00,1.5134,1.51355,1.51335,1.5135,213800000.0
2009-12-14 08:40:00,1.5135,1.5135,1.5135,1.5135,174200000.0
2009-12-14 08:41:00,1.5135,1.51365,1.5135,1.51365,147200000.0
2009-12-14 08:42:00,1.51365,1.51375,1.51355,1.51365,153500000.0
2009-12-14 08:43:00,1.51365,1.51375,1.5135,1.5135,119300000.0
2009-12-14 08:44:00,1.5135,1.51355,1.51345,1.51345,84300000.0
2009-12-14 08:45:00,1.51345,1.51365,1.51345,1.51345,160000000.0
2009-12-14 08:46:00,1.51355,1.5136,1.51335,1.5134,152800000.0
2009-12-14 08:47:00,1.51345,1.5135,1.5134,1.5135,233200000.0
2009-12-14 08:48:00,1.5135,1.51355,1.5134,1.51345,146700000.0
2009-12-14 08:49:00,1.51345,1.5135,1.5133,1.5134,96300000.0
2009-12-14 08:50:00,1.5134,1.51345,1.51335,1.5134,169600000.0
2009-12-14 08:51:00,1.5134,1.5136,1.5129,1.51295,345500000.0
2009-12-14 08:52:00,1.5131,1.5132,1.51305,1.5131,176800000.0
2009-12-14 08:53:00,1.5132,1.51325,1.5129,1.5131,246500000.0
2009-12-14 08:54:00,1.5131,1.51325,1.51295,1.513,358100000.0
2009-12-14 08:55:00,1.513,1.51305,1.51275,1.5128,466700002.0
2009-12-14 08:56:00,1.5128,1.5128,1.51275,1.5128,100010000.0
2009-12-14 08:57:00,1.5128,1.5128,1.51275,1.51275,20800000.0
2009-12-14 08:58:00,1.51275,1.513,1.51275,1.5129,265800000.0
2009-12-14 08:59:00,1.5129,1.51295,1.5127,1.51275,407100000.0
2009-12-14 09:00:00,1.51285,1.513,1.51245,1.5126,260200000.0
2009-12-14 09:01:00,1.51255,1.5126,1.5121,1.5123,287720000.0
2009-12-14 09:02:00,1.51235,1.5127,1.5123,1.5125,53600000.0
2009-12-14 09:03:00,1.5125,1.5125,1.5123,1.5123,80700000.0
2009-12-14 09:04:00,1.5123,1.5123,1.51215,1.5122,166300000.0
2009-12-14 09:05:00,1.51215,1.5123,1.5121,1.51215,214000000.0
2009-12-14 09:06:00,1.5121,1.51225,1.51205,1.5121,193500000.0
2009-12-14 09:07:00,1.5121,1.5122,1.51175,1.51185,260700000.0
2009-12-14 09:08:00,1.51185,1.5119,1.5117,1.5118,139500000.0
2009-12-14 09:09:00,1.5118,1.5118,1.5115,1.51165,431300000.0
2009-12-14 09:10:00,1.51165,1.51175,1.5115,1.5116,351400000.0
2009-12-14 09:11:00,1.51155,1.5118,1.51135,1.51135,424600000.0
2009-12-14 09:12:00,1.5114,1.51175,1.5114,1.51165,220400000.0
2009-12-14 09:13:00,1.51165,1.5118,1.5114,1.51145,597800000.0
2009-12-14 09:14:00,1.51145,1.51155,1.5114,1.5115,298000000.0
2009-12-14 09:15:00,1.5115,1.51165,1.51145,1.5116,268200000.0
2009-12-14 09:16:00,1.51165,1.5117,1.51145,1.5115,110000000.0
2009-12-14 09:17:00,1.5115,1.5116,1.5114,1.5115,182700000.0
2009-12-14 09:18:00,1.5115,1.5117,1.51145,1.5116,318799998.0
2009-12-14 09:19:00,1.5116,1.5117,1.51155,1.5116,342599999.0
2009-12-14 09:20:00,1.5116,1.5117,1.51145,1.51165,360400000.0
2009-12-14 09:21:00,1.5116,1.51175,1.51155,1.5117,308900000.0
2009-12-14 09:22:00,1.51165,1.5118,1.5116,1.5116,474000000.0
2009-12-14 09:23:00,1.5116,1.5116,1.5112,1.5112,469100000.0
2009-12-14 09:24:00,1.51125,1.5114,1.51095,1.51105,656700000.0
2009-12-14 09:25:00,1.51105,1.51115,1.511,1.51105,407400000.0
2009-12-14 09:26:00,1.5111,1.5112,1.51105,1.5112,181210000.0
2009-12-14 09:27:00,1.51125,1.51125,1.5111,1.51115,173900000.0
2009-12-14 09:28:00,1.51115,1.51145,1.511,1.5114,466009999.0
2009-12-14 09:29:00,1.5114,1.5118,1.5113,1.51175,496999998.0
2009-12-14 09:30:00,1.51175,1.5119,1.51165,1.51175,257200000.0
2009-12-14 09:31:00,1.51175,1.51185,1.51165,1.5118,415500000.0
2009-12-14 09:32:00,1.5118,1.5119,1.51175,1.5118,270199999.0
2009-12-14 09:33:00,1.5118,1.51205,1.5118,1.51205,343000001.0
2009-12-14 09:34:00,1.512,1.512,1.5118,1.5118,180100000.0
2009-12-14 09:35:00,1.5118,1.5118,1.51165,1.5117,206600000.0
2009-12-14 09:36:00,1.5117,1.51185,1.51165,1.5118,303200000.0
2009-12-14 09:37:00,1.5118,1.5118,1.5117,1.5117,153900000.0
2009-12-14 09:38:00,1.5117,1.5118,1.5117,1.51175,237600000.0
2009-12-14 09:39:00,1.5118,1.51185,1.51175,1.51175,309999999.0
2009-12-14 09:40:00,1.5118,1.5118,1.51165,1.5117,412800000.0
2009-12-14 09:41:00,1.5117,1.51175,1.5117,1.5117,158000000.0
2009-12-14 09:42:00,1.51175,1.51175,1.51165,1.51165,243700000.0
2009-12-14 09:43:00,1.51165,1.51175,1.5116,1.5117,229700000.0
2009-12-14 09:44:00,1.5117,1.51175,1.51165,1.51175,388400000.0
2009-12-14 09:45:00,1.51175,1.51175,1.51165,1.51165,387500000.0
2009-12-14 09:46:00,1.5117,1.5119,1.5117,1.51185,412700000.0
2009-12-14 09:47:00,1.51185,1.51185,1.5118,1.5118,301500000.0
2009-12-14 09:48:00,1.51175,1.51185,1.5117,1.51185,211200000.0
2009-12-14 09:49:00,1.5119,1.51195,1.5118,1.51185,258300000.0
2009-12-14 09:50:00,1.51185,1.512,1.5118,1.5119,380800000.0
2009-12-14 09:51:00,1.5119,1.51195,1.51185,1.51185,303700000.0
2009-12-14 09:52:00,1.51185,1.5119,1.5118,1.5118,272200000.0
2009-12-14 09:53:00,1.5118,1.51185,1.51175,1.5118,339600001.0
2009-12-14 09:54:00,1.51175,1.512,1.51175,1.51195,391899998.0
2009-12-14 09:55:00,1.512,1.512,1.51185,1.51195,228100000.0
2009-12-14 09:56:00,1.51195,1.512,1.51185,1.51185,271200000.0
2009-12-14 09:57:00,1.51185,1.512,1.51185,1.51195,426400000.0
2009-12-14 09:58:00,1.51195,1.5121,1.5119,1.51205,287799999.0
2009-12-14 09:59:00,1.51205,1.51235,1.512,1.51235,587300001.0
2009-12-14 10:00:00,1.51235,1.51235,1.5121,1.5122,636400003.0
2009-12-14 10:01:00,1.51215,1.5123,1.512,1.51205,692900000.0
2009-12-14 10:02:00,1.51205,1.51215,1.512,1.5121,382600000.0
2009-12-14 10:03:00,1.5121,1.5122,1.51205,1.5121,353099999.0
2009-12-14 10:04:00,1.5121,1.51235,1.51205,1.5123,95600000.0
2009-12-14 10:05:00,1.51235,1.51235,1.51225,1.51225,190200000.0
2009-12-14 10:06:00,1.5123,1.5124,1.5122,1.51225,685799995.0
2009-12-14 10:07:00,1.51225,1.51235,1.51215,1.51225,437399994.0
2009-12-14 10:08:00,1.51225,1.5123,1.51205,1.5122,414600001.0
2009-12-14 10:09:00,1.5122,1.5122,1.5121,1.5121,371400000.0
2009-12-14 10:10:00,1.5121,1.51225,1.5121,1.51215,334400000.0
2009-12-14 10:11:00,1.51215,1.51225,1.51205,1.51215,475099998.0
2009-12-14 10:12:00,1.51215,1.5123,1.51215,1.51225,942900010.0
2009-12-14 10:13:00,1.51225,1.5123,1.5122,1.5122,361000001.0
2009-12-14 10:14:00,1.51225,1.5123,1.51215,1.5122,303099993.0
2009-12-14 10:15:00,1.5123,1.5125,1.51225,1.51245,244800000.0
2009-12-14 10:16:00,1.51245,1.5125,1.51245,1.5125,229000000.0
2009-12-14 10:17:00,1.5125,1.5126,1.51245,1.51255,322100000.0
2009-12-14 10:18:00,1.51255,1.5127,1.5125,1.5126,254900001.0
2009-12-14 10:19:00,1.5126,1.51275,1.5126,1.5127,593900000.0
2009-12-14 10:20:00,1.5127,1.5128,1.51265,1.5127,585399999.0
2009-12-14 10:21:00,1.51275,1.5129,1.5127,1.5128,305200000.0
2009-12-14 10:22:00,1.5128,1.5129,1.5126,1.5126,293100000.0
2009-12-14 10:23:00,1.5126,1.51275,1.5126,1.5127,327999999.0
2009-12-14 10:24:00,1.5127,1.51275,1.51265,1.5127,292600000.0
2009-12-14 10:25:00,1.5127,1.5127,1.5127,1.5127,149500000.0
2009-12-14 10:26:00,1.5127,1.51275,1.51265,1.51265,270200000.0
2009-12-14 10:27:00,1.51265,1.5127,1.5126,1.5127,213900000.0
2009-12-14 10:28:00,1.5127,1.51275,1.51255,1.51255,243500000.0
2009-12-14 10:29:00,1.5126,1.5127,1.5126,1.51265,220600000.0
2009-12-14 10:30:00,1.5126,1.5127,1.5126,1.5126,252000000.0
2009-12-14 10:31:00,1.5126,1.5127,1.5126,1.51265,260500000.0
2009-12-14 10:32:00,1.51265,1.5127,1.51255,1.5126,105200000.0
2009-12-14 10:33:00,1.5126,1.5126,1.51255,1.5126,115200000.0
2009-12-14 10:34:00,1.5126,1.5126,1.5125,1.51255,160900000.0
2009-12-14 10:35:00,1.51255,1.5126,1.5125,1.5125,260800000.0
2009-12-14 10:36:00,1.5125,1.51255,1.51245,1.5125,215800000.0
2009-12-14 10:37:00,1.5125,1.51255,1.51245,1.51255,136700000.0
2009-12-14 10:38:00,1.5125,1.51255,1.5125,1.51255,122400000.0
2009-12-14 10:39:00,1.51255,1.51255,1.5125,1.51255,121600000.0
2009-12-14 10:40:00,1.51255,1.5126,1.51255,1.51255,89400000.0
2009-12-14 10:41:00,1.51255,1.51255,1.51255,1.51255,125900000.0
2009-12-14 10:42:00,1.51255,1.51255,1.51255,1.51255,112400000.0
2009-12-14 10:43:00,1.51255,1.51255,1.51255,1.51255,51600000.0
2009-12-14 10:44:00,1.51255,1.51255,1.51255,1.51255,39600000.0
2009-12-14 10:45:00,1.51255,1.51255,1.51255,1.51255,161300000.0
2009-12-14 10:46:00,1.51255,1.51255,1.5125,1.5125,26100000.0
2009-12-14 10:47:00,1.51255,1.51255,1.5124,1.5124,33800000.0
2009-12-14 10:48:00,1.5124,1.51245,1.5123,1.51235,166100000.0
2009-12-14 10:49:00,1.51235,1.5124,1.5123,1.5123,400100000.0
2009-12-14 10:50:00,1.5123,1.51235,1.51225,1.5123,181800000.0
2009-12-14 10:51:00,1.5123,1.51235,1.51225,1.5123,222600000.0
2009-12-14 10:52:00,1.5123,1.51235,1.5123,1.5123,318300000.0
2009-12-14 10:53:00,1.5123,1.51235,1.51225,1.5123,273900000.0
2009-12-14 10:54:00,1.5123,1.51235,1.5123,1.5123,289600000.0
2009-12-14 10:55:00,1.5123,1.5123,1.51225,1.5123,204100000.0
2009-12-14 10:56:00,1.5123,1.5123,1.51225,1.5123,230000000.0
2009-12-14 10:57:00,1.5123,1.51235,1.51225,1.5123,148200000.0
2009-12-14 10:58:00,1.5123,1.51235,1.51225,1.5123,291600000.0
2009-12-14 10:59:00,1.5123,1.5125,1.5123,1.51245,365800000.0
2009-12-14 11:00:00,1.51245,1.5125,1.5124,1.51245,537200000.0
2009-12-14 11:01:00,1.51245,1.51265,1.5124,1.5126,219100000.0
2009-12-14 11:02:00,1.5126,1.5126,1.51255,1.5126,108100000.0
2009-12-14 11:03:00,1.5126,1.5126,1.51255,1.51255,113600000.0
2009-12-14 11:04:00,1.51255,1.5126,1.51245,1.51245,300800000.0
2009-12-14 11:05:00,1.5125,1.5125,1.51245,1.5125,159700000.0
2009-12-14 11:06:00,1.5125,1.51255,1.51245,1.5125,125600000.0
2009-12-14 11:07:00,1.5125,1.51255,1.51245,1.5125,93100000.0
2009-12-14 11:08:00,1.5125,1.51255,1.51245,1.5125,289100000.0
2009-12-14 11:09:00,1.5125,1.5125,1.51235,1.51235,331399999.0
2009-12-14 11:10:00,1.5124,1.51245,1.5123,1.5124,361100000.0
2009-12-14 11:11:00,1.5124,1.51245,1.5124,1.51245,84300000.0
2009-12-14 11:12:00,1.51245,1.5125,1.51235,1.51235,264900000.0
2009-12-14 11:13:00,1.51235,1.5124,1.5123,1.51235,312200000.0
2009-12-14 11:14:00,1.51235,1.51235,1.5123,1.5123,180500000.0
2009-12-14 11:15:00,1.5123,1.5123,1.51225,1.5123,203300000.0
2009-12-14 11:16:00,1.5123,1.5123,1.51225,1.51225,137200001.0
2009-12-14 11:17:00,1.5123,1.5123,1.51225,1.5123,181200000.0
2009-12-14 11:18:00,1.51235,1.51235,1.51225,1.5123,182600001.0
2009-12-14 11:19:00,1.5123,1.5124,1.5123,1.51235,188000000.0
2009-12-14 11:20:00,1.5123,1.51235,1.51225,1.51235,134300000.0
2009-12-14 11:21:00,1.51235,1.51235,1.5123,1.51235,377600000.0
2009-12-14 11:22:00,1.5123,1.51235,1.51225,1.5123,99200000.0
2009-12-14 11:23:00,1.5123,1.51235,1.5123,1.5123,297800000.0
2009-12-14 11:24:00,1.5123,1.51235,1.5123,1.51235,36900000.0
2009-12-14 11:25:00,1.51235,1.5125,1.5123,1.5125,195800000.0
2009-12-14 11:26:00,1.51255,1.51255,1.51245,1.51245,220400000.0
2009-12-14 11:27:00,1.51245,1.51255,1.51245,1.5125,276300001.0
2009-12-14 11:28:00,1.5125,1.5125,1.51245,1.5125,129900000.0
2009-12-14 11:29:00,1.5125,1.5125,1.5124,1.51245,301300000.0
2009-12-14 11:30:00,1.51245,1.51245,1.5124,1.5124,66600000.0
2009-12-14 11:31:00,1.5124,1.51245,1.5124,1.51245,154300000.0
2009-12-14 11:32:00,1.51245,1.51245,1.5124,1.5124,20800000.0
2009-12-14 11:33:00,1.5124,1.5125,1.5124,1.5124,104600000.0
2009-12-14 11:34:00,1.5124,1.51245,1.5124,1.5124,233800000.0
2009-12-14 11:35:00,1.5124,1.5125,1.5124,1.5124,461200000.0
2009-12-14 11:36:00,1.5124,1.5124,1.51235,1.5124,172100000.0
2009-12-14 11:37:00,1.5124,1.5124,1.5123,1.5123,146800000.0
2009-12-14 11:38:00,1.5123,1.5123,1.5123,1.5123,111200000.0
2009-12-14 11:39:00,1.5123,1.5124,1.5123,1.5124,210500000.0
2009-12-14 11:40:00,1.5124,1.5124,1.5124,1.5124,72100000.0
2009-12-14 11:41:00,1.5124,1.5124,1.51235,1.5124,100200000.0
2009-12-14 11:42:00,1.5124,1.5124,1.5123,1.5124,181200000.0
2009-12-14 11:43:00,1.5124,1.5124,1.5123,1.5123,144400000.0
2009-12-14 11:44:00,1.5123,1.5123,1.5122,1.5122,236700000.0
2009-12-14 11:45:00,1.5122,1.5122,1.51215,1.51215,151699999.0
2009-12-14 11:46:00,1.51215,1.5122,1.512,1.512,255300001.0
2009-12-14 11:47:00,1.512,1.512,1.51195,1.51195,188300000.0
2009-12-14 11:48:00,1.51195,1.51205,1.51185,1.512,216600000.0
2009-12-14 11:49:00,1.512,1.51205,1.512,1.512,88000000.0
2009-12-14 11:50:00,1.512,1.51205,1.51195,1.51205,310700000.0
2009-12-14 11:51:00,1.51205,1.51205,1.51195,1.512,239300000.0
2009-12-14 11:52:00,1.51195,1.51205,1.51195,1.51205,125800000.0
2009-12-14 11:53:00,1.512,1.51205,1.512,1.512,161300000.0
2009-12-14 11:54:00,1.512,1.512,1.51195,1.512,136400000.0
2009-12-14 11:55:00,1.51195,1.512,1.51195,1.51195,43200000.0
2009-12-14 11:56:00,1.512,1.512,1.51195,1.51195,112100000.0
2009-12-14 11:57:00,1.51195,1.51205,1.51195,1.51205,367500000.0
2009-12-14 11:58:00,1.51205,1.51205,1.51195,1.51205,139200000.0
2009-12-14 11:59:00,1.512,1.5121,1.51195,1.5121,383800000.0
2009-12-14 12:00:00,1.5121,1.51215,1.512,1.51215,472200000.0
2009-12-14 12:01:00,1.51215,1.5122,1.5121,1.51215,191999999.0
2009-12-14 12:02:00,1.51215,1.51215,1.5121,1.51215,407600000.0
2009-12-14 12:03:00,1.51215,1.51215,1.5121,1.51215,299400000.0
2009-12-14 12:04:00,1.51215,1.5122,1.5121,1.51215,121600000.0
2009-12-14 12:05:00,1.51215,1.5122,1.51215,1.51215,266700000.0
2009-12-14 12:06:00,1.51215,1.51215,1.51215,1.51215,107200000.0
2009-12-14 12:07:00,1.51215,1.5122,1.51215,1.51215,200400000.0
2009-12-14 12:08:00,1.5121,1.51215,1.5121,1.51215,50699999.0
2009-12-14 12:09:00,1.51215,1.51215,1.51215,1.51215,160200000.0
2009-12-14 12:10:00,1.51215,1.5123,1.51215,1.51225,268399999.0
2009-12-14 12:11:00,1.5123,1.5124,1.51225,1.51235,259800000.0
2009-12-14 12:12:00,1.51235,1.51235,1.51225,1.5123,86400000.0
2009-12-14 12:13:00,1.5123,1.51235,1.51225,1.5123,303200000.0
2009-12-14 12:14:00,1.5123,1.5124,1.51225,1.51225,402700000.0
2009-12-14 12:15:00,1.51225,1.5123,1.51225,1.51225,139300000.0
2009-12-14 12:16:00,1.5123,1.5123,1.51225,1.5123,153400000.0
2009-12-14 12:17:00,1.5123,1.5123,1.5123,1.5123,54500000.0
2009-12-14 12:18:00,1.5123,1.51235,1.51225,1.51235,362200000.0
2009-12-14 12:19:00,1.51235,1.51245,1.51225,1.5124,303500000.0
2009-12-14 12:20:00,1.5124,1.5124,1.51235,1.5124,212600000.0
2009-12-14 12:21:00,1.5124,1.51245,1.51235,1.5124,160900000.0
2009-12-14 12:22:00,1.5124,1.5124,1.51235,1.5124,178700000.0
2009-12-14 12:23:00,1.5124,1.51245,1.51235,1.5124,349900000.0
2009-12-14 12:24:00,1.5124,1.51245,1.5124,1.5124,326400000.0
2009-12-14 12:25:00,1.5124,1.5124,1.51225,1.5123,393999999.0
2009-12-14 12:26:00,1.5123,1.5124,1.51225,1.51225,466500000.0
2009-12-14 12:27:00,1.51225,1.5123,1.5121,1.51215,403399998.0
2009-12-14 12:28:00,1.51215,1.51215,1.5121,1.51215,280800000.0
2009-12-14 12:29:00,1.51215,1.5122,1.51215,1.51215,199300000.0
2009-12-14 12:30:00,1.51215,1.51215,1.51215,1.51215,122400000.0
2009-12-14 12:31:00,1.51215,1.5122,1.51215,1.51215,296600000.0
2009-12-14 12:32:00,1.51215,1.51215,1.51215,1.51215,421000000.0
2009-12-14 12:33:00,1.51215,1.5122,1.51215,1.51215,291200000.0
2009-12-14 12:34:00,1.51215,1.5122,1.51215,1.51215,391700000.0
2009-12-14 12:35:00,1.51215,1.51215,1.5121,1.51215,135999999.0
2009-12-14 12:36:00,1.51215,1.51215,1.51215,1.51215,62500000.0
2009-12-14 12:37:00,1.51215,1.51215,1.5121,1.51215,128800000.0
2009-12-14 12:38:00,1.51215,1.51215,1.512,1.5121,163399999.0
2009-12-14 12:39:00,1.5121,1.5121,1.51205,1.5121,115400000.0
2009-12-14 12:40:00,1.5121,1.51215,1.5121,1.5121,155100000.0
2009-12-14 12:41:00,1.5121,1.51215,1.51205,1.5121,142700000.0
2009-12-14 12:42:00,1.5121,1.51215,1.51205,1.51215,62800000.0
2009-12-14 12:43:00,1.51215,1.51215,1.51215,1.51215,65700000.0
2009-12-14 12:44:00,1.51215,1.51215,1.5121,1.5121,75200000.0
2009-12-14 12:45:00,1.51215,1.51215,1.512,1.5121,491400001.0
2009-12-14 12:46:00,1.51205,1.51215,1.512,1.512,492200000.0
2009-12-14 12:47:00,1.512,1.51205,1.51195,1.512,186100000.0
2009-12-14 12:48:00,1.512,1.51205,1.51195,1.512,260600000.0
2009-12-14 12:49:00,1.512,1.5121,1.512,1.51205,232200000.0
2009-12-14 12:50:00,1.5121,1.51215,1.5121,1.5121,106300000.0
2009-12-14 12:51:00,1.5121,1.51215,1.51205,1.5121,120300000.0
2009-12-14 12:52:00,1.5121,1.51215,1.51205,1.5121,108800000.0
2009-12-14 12:53:00,1.5121,1.51215,1.5121,1.5121,82400000.0
2009-12-14 12:54:00,1.5121,1.51225,1.51195,1.51215,556100000.0
2009-12-14 12:55:00,1.51215,1.5122,1.51205,1.5121,382200000.0
2009-12-14 12:56:00,1.5121,1.51215,1.51205,1.5121,229400000.0
2009-12-14 12:57:00,1.5121,1.51215,1.51205,1.51205,299800000.0
2009-12-14 12:58:00,1.5121,1.5121,1.51195,1.51205,650300000.0
2009-12-14 12:59:00,1.51205,1.51205,1.512,1.512,413800000.0
2009-12-14 13:00:00,1.512,1.5121,1.51195,1.512,361700001.0
2009-12-14 13:01:00,1.512,1.51205,1.51195,1.51205,89900000.0
2009-12-14 13:02:00,1.512,1.51205,1.51195,1.512,198800000.0
2009-12-14 13:03:00,1.512,1.51205,1.51195,1.512,286500000.0
2009-12-14 13:04:00,1.512,1.51205,1.51195,1.512,341000000.0
2009-12-14 13:05:00,1.512,1.512,1.51195,1.512,195300000.0
2009-12-14 13:06:00,1.512,1.51205,1.512,1.51205,104800000.0
2009-12-14 13:07:00,1.51205,1.51205,1.512,1.51205,61600000.0
2009-12-14 13:08:00,1.51205,1.51205,1.512,1.512,77700000.0
2009-12-14 13:09:00,1.51205,1.51205,1.512,1.51205,103100000.0
2009-12-14 13:10:00,1.51205,1.51205,1.512,1.51205,143400000.0
2009-12-14 13:11:00,1.51205,1.51205,1.512,1.51205,66600000.0
2009-12-14 13:12:00,1.51205,1.51205,1.5119,1.512,211700001.0
2009-12-14 13:13:00,1.512,1.512,1.5119,1.5119,155500000.0
2009-12-14 13:14:00,1.5119,1.51195,1.5119,1.5119,159500000.0
2009-12-14 13:15:00,1.5119,1.512,1.51185,1.5119,457700000.0
2009-12-14 13:16:00,1.5119,1.51195,1.51185,1.5119,388000000.0
2009-12-14 13:17:00,1.5119,1.51195,1.5119,1.5119,297600000.0
2009-12-14 13:18:00,1.5119,1.51205,1.5119,1.512,421900000.0
2009-12-14 13:19:00,1.512,1.51205,1.51195,1.512,358500000.0
2009-12-14 13:20:00,1.512,1.51205,1.512,1.51205,140000000.0
2009-12-14 13:21:00,1.5121,1.5121,1.51205,1.5121,96400000.0
2009-12-14 13:22:00,1.5121,1.5121,1.5121,1.5121,133800000.0
2009-12-14 13:23:00,1.51215,1.5122,1.5121,1.5121,229100000.0
2009-12-14 13:24:00,1.5121,1.51215,1.5121,1.5121,282100000.0
2009-12-14 13:25:00,1.5121,1.51215,1.51205,1.5121,272800000.0
2009-12-14 13:26:00,1.5121,1.5121,1.51205,1.5121,315700000.0
2009-12-14 13:27:00,1.5121,1.51225,1.5121,1.5122,327400000.0
2009-12-14 13:28:00,1.5122,1.5122,1.51215,1.51215,227700000.0
2009-12-14 13:29:00,1.51215,1.5122,1.51215,1.51215,184000000.0
2009-12-14 13:30:00,1.51215,1.5122,1.51215,1.51215,204500000.0
2009-12-14 13:31:00,1.51215,1.5122,1.5121,1.51215,218400001.0
2009-12-14 13:32:00,1.51215,1.51215,1.51215,1.51215,257300000.0
2009-12-14 13:33:00,1.51215,1.51215,1.51205,1.5121,206600001.0
2009-12-14 13:34:00,1.5121,1.5121,1.51205,1.5121,112200000.0
2009-12-14 13:35:00,1.51205,1.5121,1.51205,1.51205,440900000.0
2009-12-14 13:36:00,1.51205,1.51205,1.51195,1.512,444699999.0
2009-12-14 13:37:00,1.512,1.51205,1.51195,1.512,512800000.0
2009-12-14 13:38:00,1.512,1.51205,1.512,1.51205,427100000.0
2009-12-14 13:39:00,1.51205,1.5121,1.512,1.51205,261600000.0
2009-12-14 13:40:00,1.51205,1.5121,1.51195,1.512,282400000.0
2009-12-14 13:41:00,1.512,1.512,1.51195,1.512,201300000.0
2009-12-14 13:42:00,1.512,1.51205,1.5119,1.51195,324600000.0
2009-12-14 13:43:00,1.512,1.51205,1.5119,1.512,804099999.0
2009-12-14 13:44:00,1.512,1.5121,1.51195,1.512,318800001.0
2009-12-14 13:45:00,1.51205,1.51205,1.51195,1.512,98600000.0
2009-12-14 13:46:00,1.512,1.51205,1.51195,1.51195,490600000.0
2009-12-14 13:47:00,1.512,1.512,1.5119,1.512,408700001.0
2009-12-14 13:48:00,1.51205,1.51205,1.51195,1.51195,385700000.0
2009-12-14 13:49:00,1.51195,1.51205,1.5119,1.512,307300000.0
2009-12-14 13:50:00,1.512,1.51205,1.51195,1.51195,319900000.0
2009-12-14 13:51:00,1.51195,1.512,1.51195,1.51195,223300000.0
2009-12-14 13:52:00,1.51195,1.512,1.51195,1.512,66400000.0
2009-12-14 13:53:00,1.51205,1.5121,1.51195,1.512,142300000.0
2009-12-14 13:54:00,1.512,1.51205,1.51195,1.512,226000000.0
2009-12-14 13:55:00,1.512,1.51205,1.51195,1.51205,153400000.0
2009-12-14 13:56:00,1.51205,1.5121,1.51205,1.5121,196400000.0
2009-12-14 13:57:00,1.5121,1.5121,1.51205,1.5121,302700000.0
2009-12-14 13:58:00,1.5121,1.51215,1.51205,1.5121,137000000.0
2009-12-14 13:59:00,1.5121,1.51215,1.51205,1.51205,686299999.0
2009-12-14 14:00:00,1.5121,1.51215,1.51205,1.5121,327899999.0
2009-12-14 14:01:00,1.5121,1.51215,1.51205,1.51215,120800000.0
2009-12-14 14:02:00,1.51215,1.5122,1.51215,1.5122,66600000.0
2009-12-14 14:03:00,1.51215,1.51215,1.51215,1.51215,4900000.0
2009-12-14 14:04:00,1.51215,1.5122,1.5121,1.5122,127600000.0
2009-12-14 14:05:00,1.5122,1.5122,1.51215,1.51215,42400000.0
2009-12-14 14:06:00,1.51215,1.51215,1.5121,1.51215,241200000.0
2009-12-14 14:07:00,1.51215,1.51215,1.5121,1.5121,155300000.0
2009-12-14 14:08:00,1.51215,1.51215,1.512,1.5121,393000000.0
2009-12-14 14:09:00,1.5121,1.5121,1.512,1.512,235200000.0
2009-12-14 14:10:00,1.512,1.51205,1.5119,1.512,297300000.0
2009-12-14 14:11:00,1.512,1.512,1.5119,1.5119,219800001.0
2009-12-14 14:12:00,1.51185,1.51195,1.51185,1.5119,439400000.0
2009-12-14 14:13:00,1.5119,1.512,1.51185,1.51195,306200000.0
2009-12-14 14:14:00,1.51195,1.51195,1.51185,1.5119,488700000.0
2009-12-14 14:15:00,1.5119,1.51195,1.51185,1.5119,313700000.0
2009-12-14 14:16:00,1.51195,1.512,1.51195,1.51195,257000000.0
2009-12-14 14:17:00,1.51195,1.5126,1.5119,1.5125,424400000.0
2009-12-14 14:18:00,1.5125,1.5125,1.51235,1.5124,372799997.0
2009-12-14 14:19:00,1.5124,1.5124,1.5123,1.5123,130400000.0
2009-12-14 14:20:00,1.5123,1.51235,1.51225,1.51225,267600001.0
2009-12-14 14:21:00,1.5123,1.51235,1.5123,1.5123,123400000.0
2009-12-14 14:22:00,1.5123,1.51235,1.5123,1.5123,179200000.0
2009-12-14 14:23:00,1.51225,1.51235,1.51225,1.5123,263200000.0
2009-12-14 14:24:00,1.51225,1.51235,1.51225,1.51225,228700000.0
2009-12-14 14:25:00,1.51225,1.5123,1.5122,1.5122,96000000.0
2009-12-14 14:26:00,1.5122,1.51225,1.5121,1.51225,217800000.0
2009-12-14 14:27:00,1.51225,1.51225,1.5122,1.5122,108000000.0
2009-12-14 14:28:00,1.5122,1.51225,1.51215,1.51225,67100000.0
2009-12-14 14:29:00,1.51225,1.51225,1.51225,1.51225,138400000.0
2009-12-14 14:30:00,1.5122,1.51225,1.5122,1.51225,121600000.0
2009-12-14 14:31:00,1.51225,1.51225,1.51225,1.51225,24800000.0
2009-12-14 14:32:00,1.51225,1.51225,1.51225,1.51225,22400000.0
2009-12-14 14:33:00,1.51225,1.5123,1.51225,1.51225,264800009.0
2009-12-14 14:34:00,1.51225,1.5123,1.51225,1.51225,440100010.0
2009-12-14 14:35:00,1.51225,1.51235,1.51225,1.51225,132500000.0
2009-12-14 14:36:00,1.5123,1.5123,1.51225,1.5123,268700000.0
2009-12-14 14:37:00,1.51225,1.5123,1.51225,1.5123,126600000.0
2009-12-14 14:38:00,1.51225,1.5123,1.51225,1.51225,98400000.0
2009-12-14 14:39:00,1.51225,1.51235,1.5122,1.5123,273599999.0
2009-12-14 14:40:00,1.51225,1.51235,1.51225,1.51235,231000000.0
2009-12-14 14:41:00,1.5123,1.51235,1.5122,1.5122,683799998.0
2009-12-14 14:42:00,1.51225,1.51235,1.51225,1.51225,336599997.0
2009-12-14 14:43:00,1.5123,1.51235,1.5123,1.51235,132200000.0
2009-12-14 14:44:00,1.51235,1.51235,1.51235,1.51235,83600000.0
2009-12-14 14:45:00,1.51235,1.51235,1.51225,1.51225,200600000.0
2009-12-14 14:46:00,1.51225,1.5123,1.5122,1.5123,343600001.0
2009-12-14 14:47:00,1.51225,1.5123,1.51225,1.51225,88000000.0
2009-12-14 14:48:00,1.51225,1.51225,1.51225,1.51225,32800000.0
2009-12-14 14:49:00,1.51225,1.51225,1.51225,1.51225,237200000.0
2009-12-14 14:50:00,1.51225,1.51225,1.5122,1.5122,128400000.0
2009-12-14 14:51:00,1.5122,1.51225,1.5122,1.51225,256000000.0
2009-12-14 14:52:00,1.51225,1.5123,1.51225,1.51225,392200000.0
2009-12-14 14:53:00,1.51225,1.51235,1.51225,1.5123,361800000.0
2009-12-14 14:54:00,1.5123,1.5123,1.51225,1.51225,200800001.0
2009-12-14 14:55:00,1.51225,1.51225,1.51215,1.51215,541399999.0
2009-12-14 14:56:00,1.5122,1.5122,1.51215,1.51215,510799998.0
2009-12-14 14:57:00,1.51215,1.51215,1.51215,1.51215,346000000.0
2009-12-14 14:58:00,1.51215,1.51215,1.5121,1.5121,193600001.0
2009-12-14 14:59:00,1.5121,1.5121,1.51205,1.5121,265299998.0
2009-12-14 15:00:00,1.5121,1.5121,1.512,1.51205,171600000.0
2009-12-14 15:01:00,1.51205,1.51205,1.51195,1.51195,269199999.0
2009-12-14 15:02:00,1.51195,1.512,1.5119,1.51195,475900000.0
2009-12-14 15:03:00,1.51195,1.51195,1.5119,1.5119,369300000.0
2009-12-14 15:04:00,1.5119,1.51205,1.5119,1.51195,402000000.0
2009-12-14 15:05:00,1.51195,1.512,1.51195,1.51195,316599999.0
2009-12-14 15:06:00,1.51195,1.51205,1.51195,1.51205,250700000.0
2009-12-14 15:07:00,1.51205,1.51205,1.512,1.51205,339900000.0
2009-12-14 15:08:00,1.51205,1.5121,1.51205,1.5121,344600000.0
2009-12-14 15:09:00,1.5121,1.51215,1.5121,1.51215,243400000.0
2009-12-14 15:10:00,1.51215,1.51215,1.51205,1.5121,573400000.0
2009-12-14 15:11:00,1.5121,1.5121,1.51205,1.5121,601600000.0
2009-12-14 15:12:00,1.5121,1.5121,1.51205,1.51205,158000000.0
2009-12-14 15:13:00,1.51205,1.5121,1.512,1.51205,285499999.0
2009-12-14 15:14:00,1.51205,1.5121,1.512,1.51205,466100000.0
2009-12-14 15:15:00,1.51205,1.5121,1.51205,1.5121,315600001.0
2009-12-14 15:16:00,1.5121,1.5121,1.5121,1.5121,121600000.0
2009-12-14 15:17:00,1.5121,1.51215,1.51205,1.5121,254600000.0
2009-12-14 15:18:00,1.51205,1.5121,1.512,1.51205,334100000.0
2009-12-14 15:19:00,1.51205,1.51215,1.51195,1.51195,366700002.0
2009-12-14 15:20:00,1.5119,1.5119,1.51185,1.5119,146900000.0
2009-12-14 15:21:00,1.51185,1.51185,1.51175,1.5118,235200000.0
2009-12-14 15:22:00,1.5118,1.51185,1.51175,1.51185,159300000.0
2009-12-14 15:23:00,1.5118,1.5118,1.5117,1.51175,409599998.0
2009-12-14 15:24:00,1.5117,1.51175,1.51165,1.5117,534299996.0
2009-12-14 15:25:00,1.5117,1.51175,1.51155,1.51165,304500001.0
2009-12-14 15:26:00,1.5116,1.5118,1.5116,1.51175,313800000.0
2009-12-14 15:27:00,1.51175,1.5118,1.5116,1.51165,341400000.0
2009-12-14 15:28:00,1.51165,1.5117,1.5116,1.51165,677699999.0
2009-12-14 15:29:00,1.51165,1.5118,1.51165,1.5118,118800000.0
2009-12-14 15:30:00,1.5118,1.5118,1.51175,1.51175,181999999.0
2009-12-14 15:31:00,1.5118,1.51185,1.51175,1.5118,384900000.0
2009-12-14 15:32:00,1.5118,1.51185,1.51175,1.5118,274000000.0
2009-12-14 15:33:00,1.5118,1.51185,1.51175,1.51175,603100000.0
2009-12-14 15:34:00,1.51175,1.5118,1.51165,1.5117,595700000.0
2009-12-14 15:35:00,1.5117,1.51185,1.51165,1.5118,631300000.0
2009-12-14 15:36:00,1.5118,1.51185,1.51175,1.51175,934899995.0
2009-12-14 15:37:00,1.5117,1.5118,1.5117,1.51175,453300002.0
2009-12-14 15:38:00,1.51175,1.51175,1.51165,1.51165,408000001.0
2009-12-14 15:39:00,1.51165,1.51175,1.5116,1.5116,1051399998.0
2009-12-14 15:40:00,1.5116,1.51175,1.5116,1.51175,202400000.0
2009-12-14 15:41:00,1.51175,1.5118,1.51175,1.51175,62100000.0
2009-12-14 15:42:00,1.51175,1.5118,1.51175,1.51175,67400000.0
2009-12-14 15:43:00,1.51175,1.5118,1.51175,1.51175,56100000.0
2009-12-14 15:44:00,1.51175,1.51175,1.5117,1.5117,143100000.0
2009-12-14 15:45:00,1.5117,1.51175,1.51165,1.5117,230100000.0
2009-12-14 15:46:00,1.5117,1.5117,1.51165,1.51165,213400000.0
2009-12-14 15:47:00,1.51165,1.5117,1.51165,1.51165,275800000.0
2009-12-14 15:48:00,1.51165,1.5118,1.51165,1.5117,431800000.0
2009-12-14 15:49:00,1.51175,1.5118,1.5117,1.5118,289100000.0
2009-12-14 15:50:00,1.5118,1.5118,1.5118,1.5118,93600000.0
2009-12-14 15:51:00,1.5118,1.5118,1.5118,1.5118,72000000.0
2009-12-14 15:52:00,1.5118,1.5118,1.5118,1.5118,21700000.0
2009-12-14 15:53:00,1.5118,1.5118,1.51175,1.51175,146400000.0
2009-12-14 15:54:00,1.51175,1.51175,1.5117,1.5117,288900000.0
2009-12-14 15:55:00,1.5117,1.51175,1.5117,1.51175,193000000.0
2009-12-14 15:56:00,1.51175,1.51175,1.51175,1.51175,339400000.0
2009-12-14 15:57:00,1.51175,1.5118,1.51175,1.51175,359300000.0
2009-12-14 15:58:00,1.51175,1.51175,1.51175,1.51175,575600000.0
2009-12-14 15:59:00,1.51175,1.51175,1.51165,1.5117,334399999.0
2009-12-14 16:00:00,1.51175,1.51175,1.5117,1.51175,343000000.0
2009-12-14 16:01:00,1.51175,1.5118,1.51175,1.51175,405300000.0
2009-12-14 16:02:00,1.51175,1.5118,1.5117,1.51175,467800000.0
2009-12-14 16:03:00,1.51175,1.51175,1.51175,1.51175,397500000.0
2009-12-14 16:04:00,1.51175,1.51175,1.5117,1.51175,445200000.0
2009-12-14 16:05:00,1.51175,1.51175,1.5117,1.51175,380700000.0
2009-12-14 16:06:00,1.51175,1.5119,1.51175,1.5118,140400000.0
2009-12-14 16:07:00,1.5118,1.51185,1.51175,1.51185,105200000.0
2009-12-14 16:08:00,1.51185,1.51185,1.51185,1.51185,217100000.0
2009-12-14 16:09:00,1.51185,1.51185,1.5118,1.51185,151500000.0
2009-12-14 16:10:00,1.51185,1.5119,1.5118,1.51185,375600000.0
2009-12-14 16:11:00,1.51185,1.51185,1.5118,1.51185,292300000.0
2009-12-14 16:12:00,1.51185,1.51185,1.5117,1.51175,455899999.0
2009-12-14 16:13:00,1.51175,1.51185,1.51175,1.5118,327600000.0
2009-12-14 16:14:00,1.5118,1.51185,1.5118,1.5118,151700000.0
2009-12-14 16:15:00,1.5118,1.5119,1.51175,1.5119,240900000.0
2009-12-14 16:16:00,1.51185,1.5119,1.51175,1.51175,406000000.0
2009-12-14 16:17:00,1.51175,1.51185,1.51175,1.5118,202800000.0
2009-12-14 16:18:00,1.5118,1.5119,1.51175,1.5119,205900000.0
2009-12-14 16:19:00,1.5119,1.5119,1.51185,1.51185,29600000.0
2009-12-14 16:20:00,1.51185,1.5119,1.51185,1.51185,74400000.0
2009-12-14 16:21:00,1.51185,1.5119,1.5118,1.51185,144300000.0
2009-12-14 16:22:00,1.51185,1.5119,1.51185,1.51185,284600000.0
2009-12-14 16:23:00,1.51185,1.51185,1.51175,1.5118,319000000.0
2009-12-14 16:24:00,1.5118,1.51185,1.51175,1.51175,320300000.0
2009-12-14 16:25:00,1.51175,1.51185,1.51175,1.51185,456600004.0
2009-12-14 16:26:00,1.51185,1.51185,1.51175,1.5118,556100000.0
2009-12-14 16:27:00,1.5118,1.5119,1.51175,1.5118,280100000.0
2009-12-14 16:28:00,1.5118,1.51185,1.5117,1.51175,431300000.0
2009-12-14 16:29:00,1.51175,1.51185,1.51175,1.5118,360700004.0
2009-12-14 16:30:00,1.51175,1.51185,1.5117,1.5117,403400001.0
2009-12-14 16:31:00,1.5117,1.51175,1.5117,1.51175,201700000.0
2009-12-14 16:32:00,1.51175,1.51175,1.51165,1.5117,270300000.0
2009-12-14 16:33:00,1.5117,1.5117,1.51165,1.5117,153500000.0
2009-12-14 16:34:00,1.5117,1.5117,1.5116,1.51165,214500000.0
2009-12-14 16:35:00,1.51165,1.51165,1.5116,1.51165,187400000.0
2009-12-14 16:36:00,1.51165,1.51165,1.51155,1.51165,556099997.0
2009-12-14 16:37:00,1.51165,1.51165,1.51165,1.51165,355200000.0
2009-12-14 16:38:00,1.51165,1.5117,1.51165,1.51165,259000000.0
2009-12-14 16:39:00,1.51165,1.51165,1.5116,1.51165,250100000.0
2009-12-14 16:40:00,1.5116,1.51165,1.51155,1.51155,369100000.0
2009-12-14 16:41:00,1.51155,1.51165,1.5115,1.51165,497700000.0
2009-12-14 16:42:00,1.51165,1.51165,1.5114,1.51145,268499998.0
2009-12-14 16:43:00,1.51145,1.51155,1.51145,1.51145,306900000.0
2009-12-14 16:44:00,1.51145,1.51155,1.51145,1.51145,426700001.0
2009-12-14 16:45:00,1.51145,1.51145,1.51145,1.51145,180700000.0
2009-12-14 16:46:00,1.51145,1.51175,1.51145,1.5116,530200000.0
2009-12-14 16:47:00,1.5116,1.51175,1.5116,1.5117,601400000.0
2009-12-14 16:48:00,1.51175,1.5118,1.51165,1.51175,283100000.0
2009-12-14 16:49:00,1.51175,1.51175,1.51165,1.51175,457300001.0
2009-12-14 16:50:00,1.51175,1.5119,1.51175,1.5119,157800000.0
2009-12-14 16:51:00,1.51185,1.51195,1.51175,1.5119,322000000.0
2009-12-14 16:52:00,1.512,1.512,1.5118,1.51195,315000000.0
2009-12-14 16:53:00,1.512,1.512,1.5119,1.51195,551800000.0
2009-12-14 16:54:00,1.5119,1.512,1.5118,1.51185,466000001.0
2009-12-14 16:55:00,1.51185,1.5119,1.51175,1.51175,513299998.0
2009-12-14 16:56:00,1.51175,1.51185,1.51175,1.51185,447000000.0
2009-12-14 16:57:00,1.51185,1.5119,1.5117,1.51175,376700000.0
2009-12-14 16:58:00,1.51175,1.51175,1.5116,1.51165,277300001.0
2009-12-14 16:59:00,1.51165,1.51165,1.51155,1.51155,551000000.0
2009-12-14 17:00:00,1.51155,1.51175,1.51155,1.5117,934100001.0
2009-12-14 17:01:00,1.5117,1.5117,1.5116,1.51165,388100000.0
2009-12-14 17:02:00,1.5117,1.51175,1.51165,1.51165,227200000.0
2009-12-14 17:03:00,1.5117,1.51185,1.51165,1.51165,674900001.0
2009-12-14 17:04:00,1.51165,1.51175,1.5116,1.51175,371300000.0
2009-12-14 17:05:00,1.51175,1.5119,1.5117,1.5117,137600000.0
2009-12-14 17:06:00,1.5117,1.5118,1.51155,1.51165,74200000.0
2009-12-14 17:07:00,1.51165,1.51165,1.51155,1.51155,456500000.0
2009-12-14 17:08:00,1.51155,1.51155,1.51145,1.5115,500100000.0
2009-12-14 17:09:00,1.5115,1.51155,1.5114,1.51145,493900000.0
2009-12-14 17:10:00,1.51145,1.51155,1.51145,1.51145,422400000.0
2009-12-14 17:11:00,1.51145,1.5115,1.5114,1.51145,746400006.0
2009-12-14 17:12:00,1.5115,1.51155,1.51145,1.5115,874999997.0
2009-12-14 17:13:00,1.5115,1.5116,1.51145,1.51155,882300011.0
2009-12-14 17:14:00,1.51155,1.5116,1.5115,1.51155,769800007.0
2009-12-14 17:15:00,1.51155,1.51155,1.5114,1.5115,373399999.0
2009-12-14 17:16:00,1.51145,1.51155,1.51145,1.5115,229700000.0
2009-12-14 17:17:00,1.5115,1.5115,1.5115,1.5115,67200000.0
2009-12-14 17:18:00,1.5115,1.5115,1.5114,1.51145,260100000.0
2009-12-14 17:19:00,1.51145,1.51155,1.5114,1.51145,396100000.0
2009-12-14 17:20:00,1.51145,1.51155,1.5114,1.5115,247300000.0
2009-12-14 17:21:00,1.5115,1.5115,1.51145,1.5115,223600000.0
2009-12-14 17:22:00,1.51145,1.51155,1.51145,1.5115,248300002.0
2009-12-14 17:23:00,1.51145,1.51155,1.51145,1.51145,315400000.0
2009-12-14 17:24:00,1.51145,1.51155,1.51145,1.51145,864600000.0
2009-12-14 17:25:00,1.5115,1.5115,1.5114,1.51145,397900000.0
2009-12-14 17:26:00,1.51145,1.5115,1.51145,1.5115,132300000.0
2009-12-14 17:27:00,1.51155,1.51155,1.51145,1.5115,149199998.0
2009-12-14 17:28:00,1.51145,1.51155,1.51145,1.5115,165700000.0
2009-12-14 17:29:00,1.51145,1.5115,1.51145,1.51145,281500000.0
2009-12-14 17:30:00,1.51145,1.5115,1.51145,1.51145,114010000.0
2009-12-14 17:31:00,1.51145,1.5116,1.51145,1.5116,190400000.0
2009-12-14 17:32:00,1.5116,1.5116,1.5115,1.5116,104810000.0
2009-12-14 17:33:00,1.51155,1.51155,1.51155,1.51155,101300000.0
2009-12-14 17:34:00,1.5115,1.5116,1.5115,1.51155,330900000.0
2009-12-14 17:35:00,1.51155,1.51155,1.51145,1.51145,126700000.0
2009-12-14 17:36:00,1.51145,1.51155,1.51145,1.51155,149000000.0
2009-12-14 17:37:00,1.5115,1.51155,1.5114,1.5115,226600000.0
2009-12-14 17:38:00,1.51145,1.51155,1.51145,1.51155,247000000.0
2009-12-14 17:39:00,1.5116,1.5116,1.51145,1.51145,438400000.0
2009-12-14 17:40:00,1.51145,1.51155,1.51145,1.5115,108400000.0
2009-12-14 17:41:00,1.51145,1.51155,1.51145,1.51145,112500000.0
2009-12-14 17:42:00,1.51145,1.51155,1.51145,1.51155,164300000.0
2009-12-14 17:43:00,1.51155,1.51155,1.51145,1.51155,108900001.0
2009-12-14 17:44:00,1.51155,1.5116,1.51145,1.51145,243400006.0
2009-12-14 17:45:00,1.51145,1.51145,1.51145,1.51145,146800000.0
2009-12-14 17:46:00,1.51145,1.5115,1.51145,1.51145,358900001.0
2009-12-14 17:47:00,1.5115,1.51155,1.5115,1.51155,108200000.0
2009-12-14 17:48:00,1.51155,1.51155,1.5114,1.51145,85400000.0
2009-12-14 17:49:00,1.51145,1.51155,1.51145,1.51155,126400000.0
2009-12-14 17:50:00,1.51155,1.51155,1.5115,1.51155,518799999.0
2009-12-14 17:51:00,1.51155,1.51155,1.51145,1.5115,175499999.0
2009-12-14 17:52:00,1.5115,1.51155,1.51145,1.5115,319100000.0
2009-12-14 17:53:00,1.5115,1.5115,1.51135,1.51135,542800000.0
2009-12-14 17:54:00,1.51135,1.51155,1.51135,1.5115,417500000.0
2009-12-14 17:55:00,1.51155,1.5116,1.51145,1.51155,406800000.0
2009-12-14 17:56:00,1.51155,1.5118,1.51155,1.51175,319900000.0
2009-12-14 17:57:00,1.51175,1.51175,1.51155,1.51155,113100000.0
2009-12-14 17:58:00,1.51155,1.51165,1.5115,1.51155,368300000.0
2009-12-14 17:59:00,1.51155,1.5116,1.51135,1.5115,449599999.0
2009-12-14 18:00:00,1.5115,1.51155,1.5114,1.51155,151400000.0
2009-12-14 18:01:00,1.51155,1.51155,1.51145,1.51155,213200001.0
2009-12-14 18:02:00,1.51155,1.51155,1.51145,1.51155,121600000.0
2009-12-14 18:03:00,1.51155,1.51155,1.5115,1.51155,135600000.0
2009-12-14 18:04:00,1.51155,1.5116,1.5115,1.51155,299400000.0
2009-12-14 18:05:00,1.51155,1.5116,1.51155,1.51155,126900000.0
2009-12-14 18:06:00,1.5116,1.51175,1.51155,1.51175,343200000.0
2009-12-14 18:07:00,1.5117,1.51175,1.51165,1.5117,420999999.0
2009-12-14 18:08:00,1.5117,1.5117,1.5116,1.51165,406500000.0
2009-12-14 18:09:00,1.51165,1.5117,1.5116,1.5117,268600000.0
2009-12-14 18:10:00,1.5117,1.51175,1.5117,1.51175,134200000.0
2009-12-14 18:11:00,1.51175,1.51175,1.5117,1.5117,157600000.0
2009-12-14 18:12:00,1.5117,1.5118,1.5117,1.51175,341000000.0
2009-12-14 18:13:00,1.51175,1.5119,1.51175,1.5119,101500000.0
2009-12-14 18:14:00,1.5119,1.5119,1.51165,1.5117,384500000.0
2009-12-14 18:15:00,1.5117,1.51175,1.5117,1.51175,256600000.0
2009-12-14 18:16:00,1.51175,1.5118,1.5117,1.51175,374000000.0
2009-12-14 18:17:00,1.51175,1.51175,1.51175,1.51175,200000000.0
2009-12-14 18:18:00,1.51175,1.51185,1.51175,1.5118,273100000.0
2009-12-14 18:19:00,1.51185,1.51185,1.5118,1.5118,158600000.0
2009-12-14 18:20:00,1.5118,1.5118,1.51175,1.5118,312700000.0
2009-12-14 18:21:00,1.51185,1.51185,1.5118,1.51185,338700000.0
2009-12-14 18:22:00,1.51185,1.5119,1.5118,1.51185,279200000.0
2009-12-14 18:23:00,1.51185,1.5119,1.51175,1.5119,273400000.0
2009-12-14 18:24:00,1.51185,1.512,1.51185,1.5119,277500000.0
2009-12-14 18:25:00,1.5119,1.51205,1.5119,1.51205,391400000.0
2009-12-14 18:26:00,1.512,1.5121,1.51195,1.512,511800000.0
2009-12-14 18:27:00,1.512,1.5121,1.512,1.5121,296600000.0
2009-12-14 18:28:00,1.5121,1.5122,1.51205,1.5121,486099992.0
2009-12-14 18:29:00,1.51215,1.51225,1.5121,1.51215,727100002.0
2009-12-14 18:30:00,1.5121,1.5122,1.512,1.512,781500004.0
2009-12-14 18:31:00,1.51205,1.51215,1.51205,1.51215,583400000.0
2009-12-14 18:32:00,1.51215,1.5122,1.51205,1.5122,379900000.0
2009-12-14 18:33:00,1.5122,1.51225,1.5121,1.5122,310900000.0
2009-12-14 18:34:00,1.51225,1.5123,1.5121,1.5122,1049599998.0
2009-12-14 18:35:00,1.51225,1.51225,1.5121,1.51215,1119799999.0
2009-12-14 18:36:00,1.5122,1.5122,1.512,1.5121,695999999.0
2009-12-14 18:37:00,1.5121,1.51215,1.512,1.51205,822500001.0
2009-12-14 18:38:00,1.5121,1.51225,1.51205,1.51225,1150999998.0
2009-12-14 18:39:00,1.5122,1.51225,1.512,1.5121,732399999.0
2009-12-14 18:40:00,1.5121,1.51225,1.51205,1.5122,715499999.0
2009-12-14 18:41:00,1.51215,1.51225,1.51205,1.5121,566299998.0
2009-12-14 18:42:00,1.5121,1.51215,1.51205,1.5121,416700000.0
2009-12-14 18:43:00,1.51215,1.5123,1.51195,1.512,697199999.0
2009-12-14 18:44:00,1.512,1.51205,1.51175,1.51175,203200000.0
2009-12-14 18:45:00,1.51175,1.5119,1.5117,1.5117,251800000.0
2009-12-14 18:46:00,1.5117,1.5117,1.51165,1.5117,88700000.0
2009-12-14 18:47:00,1.5117,1.5117,1.5116,1.51165,120000000.0
2009-12-14 18:48:00,1.51165,1.51165,1.51155,1.51155,74400000.0
2009-12-14 18:49:00,1.51155,1.5117,1.51155,1.5117,292900000.0
2009-12-14 18:50:00,1.5117,1.51175,1.5116,1.5117,106000000.0
2009-12-14 18:51:00,1.5117,1.5117,1.51165,1.5117,96000000.0
2009-12-14 18:52:00,1.5117,1.5117,1.51155,1.51165,116500000.0
2009-12-14 18:53:00,1.51165,1.5117,1.51155,1.51165,171600000.0
2009-12-14 18:54:00,1.51165,1.51165,1.51145,1.5115,165400000.0
2009-12-14 18:55:00,1.5115,1.51155,1.5114,1.5114,161500000.0
2009-12-14 18:56:00,1.5114,1.51145,1.5114,1.51145,82000000.0
2009-12-14 18:57:00,1.51145,1.51145,1.5114,1.51145,74700000.0
2009-12-14 18:58:00,1.51145,1.5115,1.5114,1.51145,116900000.0
2009-12-14 18:59:00,1.51145,1.51155,1.51145,1.51155,146400000.0
2009-12-14 19:00:00,1.51155,1.51155,1.5114,1.5114,94400000.0
2009-12-14 19:01:00,1.5114,1.51145,1.5114,1.5114,136000000.0
2009-12-14 19:02:00,1.5114,1.5115,1.51135,1.51145,224300000.0
2009-12-14 19:03:00,1.51145,1.5115,1.5114,1.51145,265200000.0
2009-12-14 19:04:00,1.51145,1.51145,1.5114,1.5114,185000000.0
2009-12-14 19:05:00,1.5114,1.5114,1.5113,1.51135,127000000.0
2009-12-14 19:06:00,1.51135,1.51135,1.51135,1.51135,104900000.0
2009-12-14 19:07:00,1.51135,1.51145,1.51135,1.51145,70500000.0
2009-12-14 19:08:00,1.51145,1.51145,1.51135,1.51145,333800000.0
2009-12-14 19:09:00,1.51145,1.5115,1.51145,1.51145,156100000.0
2009-12-14 19:10:00,1.51145,1.5115,1.51145,1.51145,30500000.0
2009-12-14 19:11:00,1.51145,1.51145,1.51135,1.5114,69600000.0
2009-12-14 19:12:00,1.5114,1.5114,1.5114,1.5114,62400000.0
2009-12-14 19:13:00,1.51135,1.5114,1.51135,1.5114,302300000.0
2009-12-14 19:14:00,1.5114,1.51145,1.51135,1.5114,223600000.0
2009-12-14 19:15:00,1.5114,1.5115,1.51135,1.5114,649200000.0
2009-12-14 19:16:00,1.5114,1.51145,1.51135,1.51135,368400000.0
2009-12-14 19:17:00,1.51135,1.51135,1.5113,1.5113,217100000.0
2009-12-14 19:18:00,1.51135,1.51145,1.51135,1.5114,778200000.0
2009-12-14 19:19:00,1.51145,1.5116,1.51145,1.51155,683500000.0
2009-12-14 19:20:00,1.51155,1.51165,1.5115,1.5116,370800000.0
2009-12-14 19:21:00,1.5116,1.51175,1.5115,1.5117,559400000.0
2009-12-14 19:22:00,1.5117,1.5118,1.51165,1.51165,271500000.0
2009-12-14 19:23:00,1.51165,1.5117,1.5116,1.5117,254100000.0
2009-12-14 19:24:00,1.51165,1.5117,1.5116,1.51165,316800000.0
2009-12-14 19:25:00,1.51165,1.5117,1.5116,1.51165,380800000.0
2009-12-14 19:26:00,1.51165,1.51165,1.5116,1.5116,417600000.0
2009-12-14 19:27:00,1.51165,1.5117,1.5116,1.5117,203600000.0
2009-12-14 19:28:00,1.51165,1.5118,1.51165,1.51175,518200000.0
2009-12-14 19:29:00,1.5117,1.5117,1.51165,1.5117,197200000.0
2009-12-14 19:30:00,1.5117,1.5117,1.51165,1.5117,255200000.0
2009-12-14 19:31:00,1.5117,1.51175,1.51165,1.51165,297600000.0
2009-12-14 19:32:00,1.51165,1.5118,1.5116,1.5117,514500000.0
2009-12-14 19:33:00,1.51165,1.5117,1.5116,1.51165,335300000.0
2009-12-14 19:34:00,1.51165,1.5118,1.51165,1.51175,206200000.0
2009-12-14 19:35:00,1.5118,1.5118,1.51155,1.51165,792699999.0
2009-12-14 19:36:00,1.51165,1.51165,1.5116,1.51165,394100001.0
2009-12-14 19:37:00,1.51165,1.5118,1.51165,1.5118,382700000.0
2009-12-14 19:38:00,1.5118,1.5118,1.5117,1.51175,498000000.0
2009-12-14 19:39:00,1.51175,1.5118,1.5117,1.5117,442000000.0
2009-12-14 19:40:00,1.5117,1.51175,1.51165,1.51165,299400000.0
2009-12-14 19:41:00,1.51165,1.51165,1.51165,1.51165,260700000.0
2009-12-14 19:42:00,1.51165,1.51185,1.51165,1.51185,198600000.0
2009-12-14 19:43:00,1.51185,1.5119,1.51175,1.51175,307700000.0
2009-12-14 19:44:00,1.51175,1.51205,1.51175,1.51205,242000000.0
2009-12-14 19:45:00,1.51195,1.51205,1.5119,1.512,125800000.0
2009-12-14 19:46:00,1.512,1.512,1.51185,1.51185,209600000.0
2009-12-14 19:47:00,1.5119,1.512,1.5119,1.51195,336100000.0
2009-12-14 19:48:00,1.51195,1.51205,1.5119,1.512,265500000.0
2009-12-14 19:49:00,1.512,1.51205,1.512,1.51205,192900000.0
2009-12-14 19:50:00,1.51205,1.51215,1.512,1.512,306200000.0
2009-12-14 19:51:00,1.512,1.5121,1.512,1.5121,125200000.0
2009-12-14 19:52:00,1.51215,1.5122,1.51205,1.51205,340900002.0
2009-12-14 19:53:00,1.51205,1.5121,1.512,1.51205,252900000.0
2009-12-14 19:54:00,1.51205,1.51205,1.512,1.51205,464500000.0
2009-12-14 19:55:00,1.51205,1.51205,1.51205,1.51205,107500000.0
2009-12-14 19:56:00,1.51205,1.5121,1.51205,1.51205,215700000.0
2009-12-14 19:57:00,1.51205,1.5121,1.512,1.512,278500000.0
2009-12-14 19:58:00,1.512,1.5122,1.512,1.51215,589800000.0
2009-12-14 19:59:00,1.5122,1.51225,1.51205,1.51215,466000006.0
2009-12-14 20:00:00,1.5121,1.51215,1.51205,1.51205,320000000.0
2009-12-14 20:01:00,1.51205,1.5121,1.512,1.512,125600000.0
2009-12-14 20:02:00,1.512,1.51205,1.51195,1.51195,101200000.0
2009-12-14 20:03:00,1.51195,1.51195,1.51185,1.5119,172400000.0
2009-12-14 20:04:00,1.5119,1.51195,1.51185,1.5119,253199999.0
2009-12-14 20:05:00,1.51185,1.51195,1.51185,1.5119,143300000.0
2009-12-14 20:06:00,1.5119,1.512,1.5119,1.51195,295000000.0
2009-12-14 20:07:00,1.5119,1.51195,1.5119,1.5119,103200000.0
2009-12-14 20:08:00,1.5119,1.51195,1.5119,1.5119,122600000.0
2009-12-14 20:09:00,1.5119,1.51195,1.51185,1.51185,334400000.0
2009-12-14 20:10:00,1.51185,1.5119,1.5118,1.51185,244200000.0
2009-12-14 20:11:00,1.51185,1.51185,1.51185,1.51185,77600000.0
2009-12-14 20:12:00,1.5119,1.5119,1.51185,1.5119,202300000.0
2009-12-14 20:13:00,1.51185,1.5119,1.51185,1.51185,185600000.0
2009-12-14 20:14:00,1.5119,1.5119,1.51185,1.51185,68400000.0
2009-12-14 20:15:00,1.5119,1.5119,1.51185,1.51185,101700000.0
2009-12-14 20:16:00,1.51185,1.5119,1.51185,1.5119,170700000.0
2009-12-14 20:17:00,1.51185,1.5119,1.51185,1.51185,47000000.0
2009-12-14 20:18:00,1.51185,1.5119,1.51185,1.51185,302000000.0
2009-12-14 20:19:00,1.51185,1.5119,1.51185,1.5119,267200000.0
2009-12-14 20:20:00,1.5119,1.5119,1.51185,1.51185,72000000.0
2009-12-14 20:21:00,1.51185,1.5119,1.51185,1.5119,14000000.0
2009-12-14 20:22:00,1.51185,1.5119,1.51185,1.51185,108800000.0
2009-12-14 20:23:00,1.51185,1.5119,1.51185,1.5119,93800000.0
2009-12-14 20:24:00,1.51185,1.5119,1.51185,1.5119,105000000.0
2009-12-14 20:25:00,1.51185,1.5119,1.51185,1.5119,227100000.0
2009-12-14 20:26:00,1.51185,1.5119,1.51185,1.5119,65200000.0
2009-12-14 20:27:00,1.5119,1.5119,1.51185,1.5119,104700000.0
2009-12-14 20:28:00,1.512,1.512,1.51185,1.51185,164400000.0
2009-12-14 20:29:00,1.51185,1.5119,1.51185,1.51185,137600000.0
2009-12-14 20:30:00,1.51185,1.5119,1.51185,1.51185,257000000.0
2009-12-14 20:31:00,1.51185,1.5119,1.51185,1.51185,109000000.0
2009-12-14 20:32:00,1.51175,1.51175,1.51175,1.51175,73200000.0
2009-12-14 20:33:00,1.51185,1.5119,1.51185,1.51185,70600000.0
2009-12-14 20:34:00,1.51185,1.51195,1.51185,1.5119,297100000.0
2009-12-14 20:35:00,1.51185,1.5119,1.51185,1.5119,156400000.0
2009-12-14 20:36:00,1.5119,1.51195,1.51185,1.51195,238700000.0
2009-12-14 20:37:00,1.51195,1.51195,1.5119,1.51195,201800000.0
2009-12-14 20:38:00,1.51195,1.51195,1.5119,1.51195,138400000.0
2009-12-14 20:39:00,1.51195,1.51195,1.5119,1.51195,220800000.0
2009-12-14 20:40:00,1.51195,1.51195,1.5119,1.51195,170400000.0
2009-12-14 20:41:00,1.51195,1.51195,1.5119,1.51195,153299999.0
2009-12-14 20:42:00,1.51195,1.51195,1.51195,1.51195,81200000.0
2009-12-14 20:43:00,1.51195,1.51195,1.51195,1.51195,140800000.0
2009-12-14 20:44:00,1.51195,1.51195,1.5119,1.51195,269400000.0
2009-12-14 20:45:00,1.51195,1.51195,1.51195,1.51195,79200000.0
2009-12-14 20:46:00,1.512,1.512,1.51185,1.51185,115400000.0
2009-12-14 20:47:00,1.51185,1.51185,1.5118,1.51185,127400000.0
2009-12-14 20:48:00,1.51185,1.5119,1.5118,1.51185,113900000.0
2009-12-14 20:49:00,1.51185,1.51185,1.5118,1.51185,132600000.0
2009-12-14 20:50:00,1.5118,1.5119,1.5118,1.5119,48700000.0
2009-12-14 20:51:00,1.51195,1.51195,1.5118,1.51185,195700000.0
2009-12-14 20:52:00,1.51185,1.51185,1.5118,1.5118,159400000.0
2009-12-14 20:53:00,1.5118,1.5118,1.51165,1.5117,207200000.0
2009-12-14 20:54:00,1.5117,1.5117,1.5117,1.5117,12100000.0
2009-12-14 20:55:00,1.5117,1.5117,1.51165,1.5117,111000000.0
2009-12-14 20:56:00,1.5117,1.5117,1.51165,1.51165,53600000.0
2009-12-14 20:57:00,1.51165,1.5117,1.51165,1.5117,73800000.0
2009-12-14 20:58:00,1.5117,1.51175,1.51165,1.5117,121100000.0
2009-12-14 20:59:00,1.5117,1.5118,1.51165,1.51175,203699999.0
2009-12-14 21:00:00,1.51175,1.51185,1.51175,1.51175,157200000.0
2009-12-14 21:01:00,1.51175,1.5118,1.5117,1.51175,118200000.0
2009-12-14 21:02:00,1.51175,1.5118,1.51175,1.5118,49200000.0
2009-12-14 21:03:00,1.5118,1.5118,1.5118,1.5118,32800000.0
2009-12-14 21:04:00,1.5119,1.51195,1.51185,1.5119,120800000.0
2009-12-14 21:05:00,1.5119,1.5119,1.5118,1.5118,178899995.0
2009-12-14 21:06:00,1.5118,1.5119,1.5118,1.51185,74300000.0
2009-12-14 21:07:00,1.51185,1.51195,1.5118,1.5118,139000000.0
2009-12-14 21:08:00,1.5118,1.51185,1.5118,1.51185,161400000.0
2009-12-14 21:09:00,1.51185,1.51185,1.51175,1.5118,211600000.0
2009-12-14 21:10:00,1.51175,1.5118,1.51175,1.5118,149000000.0
2009-12-14 21:11:00,1.5118,1.5118,1.51175,1.5118,138400000.0
2009-12-14 21:12:00,1.5118,1.5118,1.51175,1.5118,99200000.0
2009-12-14 21:13:00,1.5118,1.5118,1.51175,1.51175,215200000.0
2009-12-14 21:14:00,1.51175,1.5118,1.5117,1.5118,172100000.0
2009-12-14 21:15:00,1.5118,1.5118,1.51175,1.5118,102400000.0
2009-12-14 21:16:00,1.5118,1.5118,1.51175,1.51175,68800000.0
2009-12-14 21:17:00,1.5118,1.5118,1.51175,1.5118,89600000.0
2009-12-14 21:18:00,1.5118,1.5118,1.51175,1.51175,43200000.0
2009-12-14 21:19:00,1.51175,1.5118,1.51175,1.5118,86400000.0
2009-12-14 21:20:00,1.51175,1.5118,1.51175,1.5118,49600000.0
2009-12-14 21:21:00,1.51175,1.5118,1.51175,1.5118,84300000.0
2009-12-14 21:22:00,1.51175,1.5118,1.5117,1.51175,91300000.0
2009-12-14 21:23:00,1.51175,1.5118,1.51175,1.51175,34500000.0
2009-12-14 21:24:00,1.51175,1.51175,1.51175,1.51175,78400000.0
2009-12-14 21:25:00,1.51175,1.5118,1.5117,1.5118,166800000.0
2009-12-14 21:26:00,1.5118,1.51185,1.51175,1.5118,200300000.0
2009-12-14 21:27:00,1.5118,1.51185,1.5118,1.5118,277100000.0
2009-12-14 21:28:00,1.5118,1.51185,1.5118,1.5118,148800000.0
2009-12-14 21:29:00,1.5118,1.5118,1.51175,1.51175,33600000.0
2009-12-14 21:30:00,1.51175,1.51185,1.51175,1.5118,206400000.0
2009-12-14 21:31:00,1.5118,1.51185,1.51165,1.51165,121600000.0
2009-12-14 21:32:00,1.51165,1.51165,1.51165,1.51165,13600000.0
2009-12-14 21:33:00,1.5117,1.51175,1.51165,1.51165,138400000.0
2009-12-14 21:34:00,1.51165,1.5117,1.51165,1.5117,21600000.0
2009-12-14 21:35:00,1.5117,1.5117,1.51165,1.51165,106200000.0
2009-12-14 21:36:00,1.51165,1.5117,1.5116,1.51165,164100000.0
2009-12-14 21:37:00,1.51165,1.51175,1.5116,1.5117,369500001.0
2009-12-14 21:38:00,1.5117,1.5117,1.51165,1.5117,113400000.0
2009-12-14 21:39:00,1.5117,1.51175,1.5117,1.5117,151000000.0
2009-12-14 21:40:00,1.5117,1.5117,1.5117,1.5117,33600000.0
2009-12-14 21:41:00,1.5117,1.5117,1.5117,1.5117,11200000.0
2009-12-14 21:42:00,1.5117,1.5118,1.5117,1.51175,141500000.0
2009-12-14 21:43:00,1.5117,1.51175,1.5117,1.51175,191400000.0
2009-12-14 21:44:00,1.5118,1.5118,1.5117,1.51175,202600000.0
2009-12-14 21:45:00,1.51175,1.5118,1.5117,1.5117,314200000.0
2009-12-14 21:46:00,1.51175,1.5118,1.51165,1.5118,125700000.0
2009-12-14 21:47:00,1.5118,1.5118,1.51175,1.51175,147400000.0
2009-12-14 21:48:00,1.51175,1.51185,1.5117,1.51185,265700000.0
2009-12-14 21:49:00,1.51185,1.5119,1.5118,1.5118,111000000.0
2009-12-14 21:50:00,1.5118,1.51195,1.5118,1.5119,292800000.0
2009-12-14 21:51:00,1.51185,1.5119,1.51185,1.51185,98600000.0
2009-12-14 21:52:00,1.5119,1.5119,1.51185,1.51185,147800000.0
2009-12-14 21:53:00,1.5119,1.512,1.5119,1.5119,159900000.0
2009-12-14 21:54:00,1.51185,1.51195,1.51185,1.51195,217700000.0
2009-12-14 21:55:00,1.51195,1.51195,1.51185,1.51185,172000000.0
2009-12-14 21:56:00,1.51185,1.51195,1.51185,1.5119,152200000.0
2009-12-14 21:57:00,1.5119,1.5119,1.51165,1.5117,372000000.0
2009-12-14 21:58:00,1.5117,1.5117,1.5116,1.5116,84800000.0
2009-12-14 21:59:00,1.5116,1.51165,1.51155,1.5116,348800000.0
2009-12-14 22:00:00,1.5116,1.51185,1.5116,1.51175,466500000.0
2009-12-14 22:01:00,1.51175,1.51185,1.5117,1.5118,249100000.0
2009-12-14 22:02:00,1.51175,1.51185,1.51175,1.51185,52000000.0
2009-12-14 22:03:00,1.51185,1.51185,1.51175,1.51175,212600000.0
2009-12-14 22:04:00,1.51175,1.5118,1.51175,1.5118,77800000.0
2009-12-14 22:05:00,1.5118,1.5118,1.5118,1.5118,29200000.0
2009-12-14 22:06:00,1.5118,1.51185,1.5118,1.51185,32600000.0
2009-12-14 22:07:00,1.5118,1.5118,1.51175,1.5118,120800000.0
2009-12-14 22:08:00,1.5118,1.51185,1.5117,1.51175,340700000.0
2009-12-14 22:09:00,1.51175,1.51185,1.51175,1.51185,106600000.0
2009-12-14 22:10:00,1.5118,1.51185,1.51175,1.5118,183400000.0
2009-12-14 22:11:00,1.5118,1.51185,1.51175,1.51175,234800000.0
2009-12-14 22:12:00,1.5118,1.51185,1.51175,1.5118,259600000.0
2009-12-14 22:13:00,1.5118,1.5118,1.5117,1.5117,234100000.0
2009-12-14 22:14:00,1.51175,1.51175,1.51175,1.51175,142100000.0
2009-12-14 22:15:00,1.51175,1.5118,1.51175,1.5118,72600000.0
2009-12-14 22:16:00,1.51185,1.51185,1.51185,1.51185,58800000.0
2009-12-14 22:17:00,1.51185,1.5119,1.5118,1.5119,116100000.0
2009-12-14 22:18:00,1.5119,1.512,1.5119,1.51195,71400000.0
2009-12-14 22:19:00,1.51195,1.51205,1.51195,1.51205,140500000.0
2009-12-14 22:20:00,1.512,1.51205,1.51195,1.512,134600000.0
2009-12-14 22:21:00,1.512,1.51205,1.51195,1.51195,164200000.0
2009-12-14 22:22:00,1.512,1.51205,1.51195,1.51205,214199998.0
2009-12-14 22:23:00,1.51205,1.51205,1.51195,1.512,96500000.0
2009-12-14 22:24:00,1.51195,1.51205,1.51195,1.512,102000000.0
2009-12-14 22:25:00,1.512,1.5121,1.512,1.5121,74000000.0
2009-12-14 22:26:00,1.51205,1.5121,1.51195,1.5121,257000000.0
2009-12-14 22:27:00,1.5121,1.51225,1.51205,1.5121,473800000.0
2009-12-14 22:28:00,1.5121,1.51215,1.512,1.512,188700000.0
2009-12-14 22:29:00,1.51205,1.5121,1.512,1.512,214400000.0
2009-12-14 22:30:00,1.512,1.51205,1.51195,1.51205,159900000.0
2009-12-14 22:31:00,1.51205,1.5121,1.512,1.51205,82200000.0
2009-12-14 22:32:00,1.51205,1.51205,1.512,1.512,81600000.0
2009-12-14 22:33:00,1.512,1.51215,1.512,1.51205,104800000.0
2009-12-14 22:34:00,1.51215,1.51215,1.51205,1.51205,93400000.0
2009-12-14 22:35:00,1.51205,1.51205,1.512,1.512,90300000.0
2009-12-14 22:36:00,1.512,1.51205,1.51195,1.512,228000001.0
2009-12-14 22:37:00,1.512,1.51205,1.512,1.512,115300000.0
2009-12-14 22:38:00,1.512,1.5121,1.512,1.5121,143100000.0
2009-12-14 22:39:00,1.5121,1.5121,1.51195,1.51195,98099998.0
2009-12-14 22:40:00,1.51195,1.51215,1.51195,1.51215,62799999.0
2009-12-14 22:41:00,1.51215,1.5122,1.51205,1.51205,115800000.0
2009-12-14 22:42:00,1.51205,1.5121,1.512,1.5121,110000000.0
2009-12-14 22:43:00,1.5121,1.5122,1.5121,1.5122,92400000.0
2009-12-14 22:44:00,1.5122,1.5122,1.51195,1.51195,217500000.0
2009-12-14 22:45:00,1.51195,1.512,1.51195,1.51195,154000000.0
2009-12-14 22:46:00,1.51195,1.5121,1.51195,1.512,159900000.0
2009-12-14 22:47:00,1.51205,1.51215,1.51205,1.51215,215700000.0
2009-12-14 22:48:00,1.51215,1.51215,1.51205,1.51215,132300000.0
2009-12-14 22:49:00,1.5122,1.5122,1.5122,1.5122,10000000.0
2009-12-14 22:50:00,1.5122,1.5123,1.51205,1.5122,184800001.0
2009-12-14 22:51:00,1.51215,1.5122,1.51215,1.51215,59600000.0
2009-12-14 22:52:00,1.51215,1.5122,1.51215,1.5122,16900000.0
2009-12-14 22:53:00,1.51215,1.5122,1.51205,1.5121,368600000.0
2009-12-14 22:54:00,1.51215,1.5123,1.51205,1.51215,241400000.0
2009-12-14 22:55:00,1.5122,1.5123,1.51215,1.51215,149500000.0
2009-12-14 22:56:00,1.5122,1.51225,1.51205,1.5121,207400000.0
2009-12-14 22:57:00,1.5121,1.5122,1.5121,1.5122,50200000.0
2009-12-14 22:58:00,1.5122,1.51235,1.5122,1.51225,41000000.0
2009-12-14 22:59:00,1.51225,1.51235,1.512,1.512,245200000.0
2009-12-14 23:00:00,1.512,1.51215,1.512,1.51205,55200000.0
2009-12-14 23:01:00,1.51205,1.5121,1.512,1.512,39600000.0
2009-12-14 23:02:00,1.51205,1.51205,1.512,1.51205,13600000.0
2009-12-14 23:03:00,1.51205,1.5121,1.512,1.51205,26600000.0
2009-12-14 23:04:00,1.512,1.512,1.51185,1.512,30400000.0
2009-12-14 23:05:00,1.512,1.51205,1.512,1.512,28600000.0
2009-12-14 23:06:00,1.5119,1.5121,1.5119,1.51195,47500000.0
2009-12-14 23:07:00,1.5119,1.512,1.5117,1.512,84100000.0
2009-12-14 23:08:00,1.512,1.512,1.51185,1.512,35000000.0
2009-12-14 23:09:00,1.512,1.512,1.512,1.512,5600000.0
2009-12-14 23:10:00,1.512,1.512,1.512,1.512,9700000.0
2009-12-14 23:11:00,1.512,1.512,1.512,1.512,12000000.0
2009-12-14 23:12:00,1.51165,1.51195,1.51165,1.5118,106300000.0
2009-12-14 23:13:00,1.512,1.512,1.5119,1.512,68600000.0
2009-12-14 23:14:00,1.512,1.512,1.51195,1.512,40400000.0
2009-12-14 23:15:00,1.512,1.512,1.5119,1.51195,33200000.0
2009-12-14 23:16:00,1.51195,1.51195,1.51195,1.51195,26000000.0
2009-12-14 23:17:00,1.51195,1.512,1.51195,1.512,29000000.0
2009-12-14 23:18:00,1.512,1.512,1.5119,1.512,127100000.0
2009-12-14 23:19:00,1.512,1.51205,1.51195,1.51195,78700000.0
2009-12-14 23:20:00,1.51195,1.51195,1.51185,1.5119,109300000.0
2009-12-14 23:21:00,1.512,1.51205,1.51195,1.51205,17600000.0
2009-12-14 23:22:00,1.51205,1.51205,1.51195,1.51195,30000000.0
2009-12-14 23:23:00,1.51195,1.512,1.51195,1.512,78400000.0
2009-12-14 23:24:00,1.51195,1.512,1.51195,1.512,144800000.0
2009-12-14 23:25:00,1.512,1.5121,1.5119,1.5119,112700000.0
2009-12-14 23:26:00,1.51195,1.512,1.5119,1.51195,32500000.0
2009-12-14 23:27:00,1.5119,1.51195,1.5119,1.51195,6400000.0
2009-12-14 23:28:00,1.51195,1.51195,1.5119,1.5119,9600000.0
2009-12-14 23:29:00,1.5119,1.5119,1.5119,1.5119,42000000.0
2009-12-14 23:30:00,1.5119,1.51195,1.51185,1.5119,91000000.0
2009-12-14 23:31:00,1.5119,1.51195,1.5119,1.5119,88800000.0
2009-12-14 23:32:00,1.5119,1.51195,1.5119,1.51195,41600000.0
2009-12-14 23:33:00,1.51195,1.51195,1.51195,1.51195,8000000.0
2009-12-14 23:34:00,1.51195,1.51195,1.5119,1.51195,26000000.0
2009-12-14 23:35:00,1.5119,1.51195,1.5119,1.5119,36800000.0
2009-12-14 23:36:00,1.5119,1.51195,1.5119,1.51195,40800000.0
2009-12-14 23:37:00,1.51195,1.51195,1.5119,1.5119,47200000.0
2009-12-14 23:38:00,1.5119,1.51195,1.5119,1.5119,40000000.0
2009-12-14 23:39:00,1.51195,1.51205,1.51195,1.51195,65300000.0
2009-12-14 23:40:00,1.51195,1.51195,1.51195,1.51195,7200000.0
2009-12-14 23:41:00,1.512,1.51205,1.5119,1.51195,90600000.0
2009-12-14 23:42:00,1.512,1.512,1.5119,1.5119,44200000.0
2009-12-14 23:43:00,1.51195,1.51195,1.5119,1.5119,28100000.0
2009-12-14 23:44:00,1.5119,1.5119,1.5119,1.5119,53700000.0
2009-12-14 23:45:00,1.5119,1.51195,1.5119,1.5119,62400000.0
2009-12-14 23:46:00,1.5119,1.51195,1.5119,1.51195,22400000.0
2009-12-14 23:47:00,1.51195,1.51195,1.51195,1.51195,28000000.0
2009-12-14 23:48:00,1.51195,1.51205,1.51195,1.512,68200000.0
2009-12-14 23:49:00,1.512,1.512,1.512,1.512,11200000.0
2009-12-14 23:50:00,1.51161,1.51187,1.51161,1.51185,44000000.0
2009-12-14 23:51:00,1.5119,1.51193,1.51153,1.51153,98800000.0
2009-12-14 23:52:00,1.51195,1.512,1.51195,1.512,88000000.0
2009-12-14 23:53:00,1.512,1.512,1.512,1.512,28000000.0
2009-12-14 23:54:00,1.512,1.51205,1.512,1.512,121000000.0
2009-12-14 23:55:00,1.5121,1.5121,1.512,1.512,64900000.0
2009-12-14 23:56:00,1.512,1.512,1.51195,1.512,36000000.0
2009-12-14 23:57:00,1.512,1.512,1.512,1.512,4800000.0
2009-12-14 23:58:00,1.51153,1.51181,1.51153,1.51175,137600000.0
2009-12-14 23:59:00,1.51205,1.51205,1.5119,1.51195,24800000.0
2009-12-15 00:00:00,1.51185,1.51195,1.5118,1.51185,29000000.0
2009-12-15 00:01:00,1.5119,1.5119,1.51185,1.5119,13000000.0
2009-12-15 00:02:00,1.51185,1.51195,1.51175,1.51175,46100000.0
2009-12-15 00:03:00,1.51175,1.5119,1.51175,1.51185,58200000.0
2009-12-15 00:04:00,1.5119,1.5119,1.5118,1.51185,30600000.0
2009-12-15 00:05:00,1.51185,1.51195,1.51185,1.51195,11000000.0
2009-12-15 00:06:00,1.51195,1.512,1.51185,1.5119,17400000.0
2009-12-15 00:07:00,1.51151,1.51174,1.51151,1.51151,222400000.0
2009-12-15 00:08:00,1.51195,1.51195,1.5119,1.5119,8200000.0
2009-12-15 00:09:00,1.5119,1.51195,1.51185,1.5119,19000000.0
2009-12-15 00:10:00,1.51195,1.51195,1.5119,1.5119,14600000.0
2009-12-15 00:11:00,1.5119,1.51195,1.5119,1.5119,8000000.0
2009-12-15 00:12:00,1.51195,1.51195,1.51195,1.51195,10000000.0
2009-12-15 00:13:00,1.51195,1.51205,1.51195,1.512,17500000.0
2009-12-15 00:14:00,1.512,1.512,1.51195,1.51195,5200000.0
2009-12-15 00:15:00,1.51195,1.51195,1.51195,1.51195,3000000.0
2009-12-15 00:16:00,1.51155,1.51183,1.51155,1.51183,111800000.0
2009-12-15 00:17:00,1.51195,1.51215,1.51195,1.51195,35200000.0
2009-12-15 00:18:00,1.51195,1.51205,1.51195,1.51205,20000000.0
2009-12-15 00:19:00,1.512,1.51205,1.512,1.51205,3000000.0
2009-12-15 00:20:00,1.512,1.51205,1.512,1.51205,26800000.0
2009-12-15 00:21:00,1.5121,1.5121,1.512,1.5121,17400000.0
2009-12-15 00:22:00,1.5121,1.5121,1.5121,1.5121,2000000.0
2009-12-15 00:23:00,1.5121,1.5121,1.51205,1.51205,3800000.0
2009-12-15 00:24:00,1.51205,1.51205,1.51205,1.51205,1000000.0
2009-12-15 00:25:00,1.51205,1.5121,1.51205,1.51205,5200000.0
2009-12-15 00:26:00,1.51205,1.51205,1.51205,1.51205,14000000.0
2009-12-15 00:27:00,1.51205,1.51205,1.5119,1.512,23320000.0
2009-12-15 00:28:00,1.51195,1.512,1.5119,1.512,28240000.0
2009-12-15 00:29:00,1.5119,1.51205,1.5119,1.512,7160000.0
2009-12-15 00:30:00,1.512,1.512,1.5119,1.5119,9200000.0
2009-12-15 00:31:00,1.5119,1.5119,1.5119,1.5119,1260000.0
2009-12-15 00:32:00,1.512,1.512,1.5119,1.5119,8080000.0
2009-12-15 00:33:00,1.51164,1.51175,1.51149,1.51149,274200000.0
2009-12-15 00:34:00,1.5119,1.5119,1.5119,1.5119,1260000.0
2009-12-15 00:35:00,1.51169,1.51171,1.5115,1.5115,161600000.0
2009-12-15 00:36:00,1.5119,1.51195,1.5119,1.51195,4520000.0
2009-12-15 00:37:00,1.5119,1.5119,1.5119,1.5119,21840000.0
2009-12-15 00:38:00,1.5119,1.5119,1.5119,1.5119,25760000.0
2009-12-15 00:39:00,1.5119,1.5119,1.5119,1.5119,8020000.0
2009-12-15 00:40:00,1.5119,1.5119,1.5119,1.5119,2080000.0
2009-12-15 00:41:00,1.5119,1.5119,1.5119,1.5119,780000.0
2009-12-15 00:42:00,1.5119,1.51195,1.5119,1.5119,9600000.0
2009-12-15 00:43:00,1.5119,1.5119,1.5112,1.5114,140800000.0
2009-12-15 00:44:00,1.5115,1.51195,1.5115,1.5119,156600000.0
2009-12-15 00:45:00,1.5119,1.5119,1.5116,1.51165,64900000.0
2009-12-15 00:46:00,1.51175,1.51175,1.5117,1.5117,7000000.0
2009-12-15 00:47:00,1.51165,1.51175,1.51165,1.51175,11000000.0
2009-12-15 00:48:00,1.51175,1.51175,1.51165,1.5117,42300000.0
2009-12-15 00:49:00,1.51165,1.51175,1.51165,1.51175,27300000.0
2009-12-15 00:50:00,1.5117,1.5117,1.51165,1.5117,17000000.0
2009-12-15 00:51:00,1.51165,1.51165,1.51165,1.51165,8800000.0
2009-12-15 00:52:00,1.51165,1.5118,1.5116,1.51165,97900000.0
2009-12-15 00:53:00,1.5117,1.5117,1.51165,1.51165,24500000.0
2009-12-15 00:54:00,1.5117,1.51185,1.5117,1.51185,17000000.0
2009-12-15 00:55:00,1.51185,1.51185,1.51175,1.51175,52600000.0
2009-12-15 00:56:00,1.5118,1.5118,1.5118,1.5118,11900000.0
2009-12-15 00:57:00,1.5118,1.51195,1.5118,1.5119,54700000.0
2009-12-15 00:58:00,1.51185,1.51195,1.51185,1.51195,7400000.0
2009-12-15 00:59:00,1.51185,1.51205,1.51165,1.51165,52800000.0
2009-12-15 01:00:00,1.5117,1.5118,1.5116,1.51165,32800000.0
2009-12-15 01:01:00,1.51165,1.51165,1.5116,1.5116,29200000.0
2009-12-15 01:02:00,1.51165,1.51165,1.5116,1.51165,26000000.0
2009-12-15 01:03:00,1.51165,1.51175,1.51165,1.51175,13800000.0
2009-12-15 01:04:00,1.51138,1.5116,1.51138,1.51156,153700000.0
2009-12-15 01:05:00,1.51175,1.51175,1.51175,1.51175,9600000.0
2009-12-15 01:06:00,1.51175,1.51175,1.51175,1.51175,3200000.0
2009-12-15 01:07:00,1.51175,1.51175,1.51175,1.51175,9700000.0
2009-12-15 01:08:00,1.51175,1.51175,1.51165,1.51165,49700000.0
2009-12-15 01:09:00,1.51165,1.5117,1.51165,1.5117,12800000.0
2009-12-15 01:10:00,1.5117,1.5117,1.5117,1.5117,2700000.0
2009-12-15 01:11:00,1.5117,1.5119,1.5117,1.5117,284500000.0
2009-12-15 01:12:00,1.51175,1.51195,1.5116,1.5117,372500003.0
2009-12-15 01:13:00,1.5117,1.51175,1.51165,1.51175,41100000.0
2009-12-15 01:14:00,1.51175,1.51175,1.51175,1.51175,20000000.0
2009-12-15 01:15:00,1.51175,1.5118,1.5117,1.5118,117400000.0
2009-12-15 01:16:00,1.51151,1.51165,1.51144,1.51144,19200000.0
2009-12-15 01:17:00,1.5118,1.512,1.51175,1.512,113600000.0
2009-12-15 01:18:00,1.512,1.51205,1.5119,1.51205,226600000.0
2009-12-15 01:19:00,1.512,1.512,1.5119,1.5119,263199999.0
2009-12-15 01:20:00,1.51195,1.512,1.51195,1.51195,133400000.0
2009-12-15 01:21:00,1.512,1.512,1.5116,1.5116,259900000.0
2009-12-15 01:22:00,1.5116,1.51165,1.51155,1.5116,156900000.0
2009-12-15 01:23:00,1.51165,1.51165,1.5116,1.5116,30100000.0
2009-12-15 01:24:00,1.5116,1.5116,1.51145,1.5115,124900000.0
2009-12-15 01:25:00,1.5115,1.51155,1.5115,1.51155,96500000.0
2009-12-15 01:26:00,1.51155,1.51155,1.5115,1.51155,38700000.0
2009-12-15 01:27:00,1.51155,1.5117,1.51155,1.5117,74100000.0
2009-12-15 01:28:00,1.5117,1.51175,1.5116,1.5117,170900000.0
2009-12-15 01:29:00,1.5118,1.5118,1.5118,1.5118,3000000.0
2009-12-15 01:30:00,1.5118,1.5118,1.51165,1.5117,103400000.0
2009-12-15 01:31:00,1.5117,1.5117,1.51165,1.5117,27100000.0
2009-12-15 01:32:00,1.5117,1.5117,1.51165,1.51165,58600000.0
2009-12-15 01:33:00,1.5118,1.51185,1.51175,1.51175,98100000.0
2009-12-15 01:34:00,1.5119,1.5119,1.5118,1.51185,98100000.0
2009-12-15 01:35:00,1.51185,1.51185,1.5118,1.5118,15000000.0
2009-12-15 01:36:00,1.51157,1.51178,1.51157,1.51178,92800000.0
2009-12-15 01:37:00,1.51185,1.51185,1.5118,1.5118,8000000.0
2009-12-15 01:38:00,1.51185,1.51185,1.51185,1.51185,1000000.0
2009-12-15 01:39:00,1.51185,1.51185,1.51185,1.51185,1000000.0
2009-12-15 01:40:00,1.51185,1.51185,1.51175,1.5118,101000000.0
2009-12-15 01:41:00,1.5118,1.51185,1.51175,1.51175,93000000.0
2009-12-15 01:42:00,1.5118,1.51185,1.5117,1.5117,69300000.0
2009-12-15 01:43:00,1.5117,1.5117,1.5117,1.5117,4400000.0
2009-12-15 01:44:00,1.5117,1.5117,1.51165,1.51165,15900000.0
2009-12-15 01:45:00,1.51165,1.51165,1.51165,1.51165,4300000.0
2009-12-15 01:46:00,1.51165,1.51165,1.51165,1.51165,3000000.0
2009-12-15 01:47:00,1.51165,1.5117,1.5116,1.5117,35100000.0
2009-12-15 01:48:00,1.5117,1.5117,1.5117,1.5117,1000000.0
2009-12-15 01:49:00,1.5117,1.5117,1.5117,1.5117,2000000.0
2009-12-15 01:50:00,1.51165,1.5117,1.51165,1.5117,8400000.0
2009-12-15 01:51:00,1.5117,1.5117,1.5117,1.5117,1000000.0
2009-12-15 01:52:00,1.5117,1.5118,1.5117,1.5118,115600000.0
2009-12-15 01:53:00,1.5118,1.51185,1.5117,1.5117,74800000.0
2009-12-15 01:54:00,1.51175,1.51185,1.5117,1.5117,390500000.0
2009-12-15 01:55:00,1.5117,1.5118,1.5117,1.5117,545400000.0
2009-12-15 01:56:00,1.51185,1.51185,1.5117,1.51175,211300000.0
2009-12-15 01:57:00,1.5118,1.51185,1.5117,1.51175,129200000.0
2009-12-15 01:58:00,1.5118,1.5118,1.51175,1.5118,17500000.0
2009-12-15 01:59:00,1.5118,1.5118,1.51165,1.51165,128200000.0
2009-12-15 02:00:00,1.51155,1.51165,1.51155,1.5116,156300000.0
2009-12-15 02:01:00,1.51165,1.51175,1.5116,1.51175,74800000.0
2009-12-15 02:02:00,1.5117,1.51175,1.5117,1.51175,63200000.0
2009-12-15 02:03:00,1.51175,1.51175,1.51175,1.51175,32200000.0
2009-12-15 02:04:00,1.51175,1.51185,1.5117,1.51185,178800001.0
2009-12-15 02:05:00,1.51185,1.51205,1.5118,1.51195,294800000.0
2009-12-15 02:06:00,1.51195,1.51205,1.5117,1.5117,253000000.0
2009-12-15 02:07:00,1.51175,1.51175,1.51175,1.51175,3600000.0
2009-12-15 02:08:00,1.51175,1.51175,1.5117,1.5117,5700000.0
2009-12-15 02:09:00,1.5117,1.51175,1.5117,1.5117,85100000.0
2009-12-15 02:10:00,1.5117,1.5117,1.5117,1.5117,20000000.0
2009-12-15 02:11:00,1.5117,1.51185,1.5117,1.51185,28000000.0
2009-12-15 02:12:00,1.51185,1.5119,1.51185,1.51185,112800000.0
2009-12-15 02:13:00,1.51185,1.5119,1.5118,1.5119,104100000.0
2009-12-15 02:14:00,1.51185,1.51195,1.5118,1.51195,109499999.0
2009-12-15 02:15:00,1.51195,1.51195,1.5119,1.51195,132800000.0
2009-12-15 02:16:00,1.51195,1.512,1.51195,1.512,86600000.0
2009-12-15 02:17:00,1.512,1.512,1.51185,1.51185,83800000.0
2009-12-15 02:18:00,1.5119,1.512,1.51175,1.51195,672100000.0
2009-12-15 02:19:00,1.51195,1.512,1.51175,1.5119,463000001.0
2009-12-15 02:20:00,1.51195,1.512,1.51185,1.512,78800000.0
2009-12-15 02:21:00,1.512,1.512,1.5119,1.51195,195400000.0
2009-12-15 02:22:00,1.512,1.51205,1.51195,1.51195,235599998.0
2009-12-15 02:23:00,1.512,1.51205,1.51195,1.51205,97700000.0
2009-12-15 02:24:00,1.51205,1.5121,1.512,1.512,72000000.0
2009-12-15 02:25:00,1.51205,1.51215,1.51205,1.5121,256300000.0
2009-12-15 02:26:00,1.51215,1.5122,1.51205,1.5121,231600000.0
2009-12-15 02:27:00,1.51215,1.51215,1.5121,1.51215,114300000.0
2009-12-15 02:28:00,1.51215,1.51215,1.51205,1.51215,362700001.0
2009-12-15 02:29:00,1.51215,1.51215,1.512,1.5121,98400000.0
2009-12-15 02:30:00,1.51205,1.5121,1.51205,1.5121,124600000.0
2009-12-15 02:31:00,1.5121,1.5121,1.51205,1.5121,107200000.0
2009-12-15 02:32:00,1.51205,1.5121,1.51205,1.51205,61600000.0
2009-12-15 02:33:00,1.51205,1.51215,1.51205,1.5121,67200000.0
2009-12-15 02:34:00,1.51215,1.5122,1.51205,1.51205,164800000.0
2009-12-15 02:35:00,1.5121,1.5121,1.51205,1.51205,159200000.0
2009-12-15 02:36:00,1.51205,1.5121,1.51205,1.51205,87200000.0
2009-12-15 02:37:00,1.5121,1.5121,1.51205,1.51205,45600000.0
2009-12-15 02:38:00,1.51205,1.51205,1.512,1.51205,64500000.0
2009-12-15 02:39:00,1.5121,1.5121,1.5121,1.5121,12800000.0
2009-12-15 02:40:00,1.5121,1.5121,1.51205,1.5121,24000000.0
2009-12-15 02:41:00,1.5121,1.5121,1.5121,1.5121,12800000.0
2009-12-15 02:42:00,1.5121,1.5121,1.51205,1.51205,14400000.0
2009-12-15 02:43:00,1.5121,1.5121,1.51205,1.51205,19200000.0
2009-12-15 02:44:00,1.5121,1.5121,1.51205,1.51205,11200000.0
2009-12-15 02:45:00,1.51205,1.5121,1.51205,1.5121,11200000.0
2009-12-15 02:46:00,1.5121,1.5121,1.512,1.512,54400000.0
2009-12-15 02:47:00,1.512,1.51205,1.512,1.51205,80000000.0
2009-12-15 02:48:00,1.51205,1.51205,1.512,1.51205,68000000.0
2009-12-15 02:49:00,1.51205,1.5121,1.512,1.51205,83200000.0
2009-12-15 02:50:00,1.51205,1.5121,1.51205,1.51205,47200000.0
2009-12-15 02:51:00,1.5121,1.5122,1.51205,1.51205,296500000.0
2009-12-15 02:52:00,1.5121,1.51215,1.51205,1.5121,344800000.0
2009-12-15 02:53:00,1.5121,1.51215,1.51205,1.5121,240800000.0
2009-12-15 02:54:00,1.5122,1.5122,1.51205,1.51215,544600000.0
2009-12-15 02:55:00,1.51205,1.51215,1.51205,1.5121,157800000.0
2009-12-15 02:56:00,1.51205,1.51215,1.51205,1.5121,129000000.0
2009-12-15 02:57:00,1.5121,1.5122,1.51205,1.51205,216500000.0
2009-12-15 02:58:00,1.51205,1.5121,1.512,1.5121,60800000.0
2009-12-15 02:59:00,1.5121,1.5121,1.51205,1.5121,135200000.0
2009-12-15 03:00:00,1.5121,1.5121,1.51205,1.51205,136800000.0
2009-12-15 03:01:00,1.51205,1.5121,1.51205,1.51205,170400000.0
2009-12-15 03:02:00,1.5121,1.5121,1.51205,1.51205,61600000.0
2009-12-15 03:03:00,1.51205,1.5121,1.51205,1.5121,143200000.0
2009-12-15 03:04:00,1.5121,1.5121,1.51205,1.51205,19200000.0
2009-12-15 03:05:00,1.5121,1.5121,1.51205,1.51205,82400000.0
2009-12-15 03:06:00,1.51205,1.5121,1.51205,1.5121,25600000.0
2009-12-15 03:07:00,1.5121,1.5121,1.51205,1.5121,91300000.0
2009-12-15 03:08:00,1.51205,1.5121,1.51205,1.5121,305000000.0
2009-12-15 03:09:00,1.5121,1.5121,1.51205,1.51205,131200000.0
2009-12-15 03:10:00,1.51205,1.5121,1.51205,1.51205,220800000.0
2009-12-15 03:11:00,1.51205,1.51205,1.512,1.51205,104900000.0
2009-12-15 03:12:00,1.51205,1.51205,1.51205,1.51205,103200000.0
2009-12-15 03:13:00,1.51205,1.5121,1.51205,1.5121,181600000.0
2009-12-15 03:14:00,1.5121,1.51215,1.51205,1.5121,182400000.0
2009-12-15 03:15:00,1.5121,1.51215,1.51205,1.5121,174500000.0
2009-12-15 03:16:00,1.51215,1.51215,1.51205,1.5121,45200000.0
2009-12-15 03:17:00,1.51205,1.5121,1.51205,1.5121,82400000.0
2009-12-15 03:18:00,1.5121,1.51215,1.5121,1.5121,132900000.0
2009-12-15 03:19:00,1.5121,1.5121,1.5121,1.5121,50400000.0
2009-12-15 03:20:00,1.5121,1.5121,1.5121,1.5121,1600000.0
2009-12-15 03:21:00,1.5121,1.5121,1.5121,1.5121,75200000.0
2009-12-15 03:22:00,1.5121,1.51215,1.51205,1.51205,202000000.0
2009-12-15 03:23:00,1.5121,1.5122,1.51205,1.5121,99400000.0
2009-12-15 03:24:00,1.5121,1.51215,1.5121,1.51215,157600000.0
2009-12-15 03:25:00,1.5122,1.5122,1.51205,1.5121,297100000.0
2009-12-15 03:26:00,1.5121,1.5122,1.5121,1.5121,259800000.0
2009-12-15 03:27:00,1.51215,1.5122,1.5121,1.51215,111300000.0
2009-12-15 03:28:00,1.51215,1.51215,1.51215,1.51215,21600000.0
2009-12-15 03:29:00,1.51215,1.51215,1.5121,1.51215,25600000.0
2009-12-15 03:30:00,1.51215,1.51215,1.5121,1.5121,158400000.0
2009-12-15 03:31:00,1.51215,1.51215,1.51215,1.51215,8000000.0
2009-12-15 03:32:00,1.5121,1.5121,1.5121,1.5121,16800000.0
2009-12-15 03:33:00,1.5121,1.51215,1.5121,1.5121,64800000.0
2009-12-15 03:34:00,1.5121,1.51215,1.5121,1.51215,93600000.0
2009-12-15 03:35:00,1.51215,1.51215,1.5121,1.51215,94400000.0
2009-12-15 03:36:00,1.51215,1.5122,1.5121,1.51215,221600000.0
2009-12-15 03:37:00,1.51215,1.5122,1.5121,1.51215,138500000.0
2009-12-15 03:38:00,1.51215,1.51225,1.51215,1.5122,176600000.0
2009-12-15 03:39:00,1.51225,1.51225,1.5122,1.51225,144500000.0
2009-12-15 03:40:00,1.51225,1.5123,1.5122,1.5123,156100000.0
2009-12-15 03:41:00,1.5123,1.5124,1.5123,1.5123,181400000.0
2009-12-15 03:42:00,1.5123,1.51235,1.51225,1.5123,91200000.0
2009-12-15 03:43:00,1.51225,1.5123,1.51225,1.51225,133900000.0
2009-12-15 03:44:00,1.5123,1.5123,1.51225,1.51225,206100000.0
2009-12-15 03:45:00,1.51225,1.5123,1.51225,1.5123,128000000.0
2009-12-15 03:46:00,1.5123,1.51235,1.5123,1.5123,221100000.0
2009-12-15 03:47:00,1.5123,1.5124,1.51225,1.51235,82600000.0
2009-12-15 03:48:00,1.51235,1.5124,1.5123,1.5123,171400000.0
2009-12-15 03:49:00,1.5123,1.5123,1.51225,1.51225,75400000.0
2009-12-15 03:50:00,1.51235,1.51235,1.51225,1.51225,78000000.0
2009-12-15 03:51:00,1.51225,1.51235,1.5122,1.51235,199000000.0
2009-12-15 03:52:00,1.5123,1.5123,1.51225,1.51225,212800000.0
2009-12-15 03:53:00,1.51225,1.51235,1.5122,1.5123,278500000.0
2009-12-15 03:54:00,1.51225,1.5123,1.51225,1.5123,95300000.0
2009-12-15 03:55:00,1.5123,1.5123,1.5123,1.5123,104000000.0
2009-12-15 03:56:00,1.5123,1.5123,1.51225,1.5123,38000000.0
2009-12-15 03:57:00,1.51225,1.5123,1.51225,1.5123,12500000.0
2009-12-15 03:58:00,1.5123,1.5123,1.5123,1.5123,124000000.0
2009-12-15 03:59:00,1.5123,1.5124,1.5123,1.51235,75400000.0
2009-12-15 04:00:00,1.5124,1.5124,1.5123,1.5123,72800000.0
2009-12-15 04:01:00,1.5123,1.51235,1.51225,1.5123,136000000.0
2009-12-15 04:02:00,1.5123,1.51235,1.51225,1.5123,92400000.0
2009-12-15 04:03:00,1.51235,1.51235,1.51225,1.51225,169600000.0
2009-12-15 04:04:00,1.5122,1.51235,1.5122,1.51225,120000000.0
2009-12-15 04:05:00,1.51225,1.51235,1.51225,1.5123,70400000.0
2009-12-15 04:06:00,1.51225,1.5123,1.51225,1.5123,43200000.0
2009-12-15 04:07:00,1.51225,1.5123,1.51225,1.5123,56000000.0
2009-12-15 04:08:00,1.51225,1.51235,1.51225,1.51235,88400000.0
2009-12-15 04:09:00,1.51235,1.51235,1.51225,1.51225,41600000.0
2009-12-15 04:10:00,1.51225,1.5123,1.51215,1.51225,108000000.0
2009-12-15 04:11:00,1.51225,1.5123,1.51225,1.51225,90400000.0
2009-12-15 04:12:00,1.51225,1.51225,1.51215,1.51225,166200000.0
2009-12-15 04:13:00,1.51225,1.51225,1.5122,1.51225,64800000.0
2009-12-15 04:14:00,1.51225,1.51225,1.51225,1.51225,12000000.0
2009-12-15 04:15:00,1.51225,1.51225,1.5122,1.5122,64000000.0
2009-12-15 04:16:00,1.5122,1.5124,1.51215,1.5123,236000000.0
2009-12-15 04:17:00,1.5123,1.5124,1.5123,1.51235,196000000.0
2009-12-15 04:18:00,1.51235,1.51235,1.51225,1.5123,80900000.0
2009-12-15 04:19:00,1.5123,1.5124,1.5123,1.51235,230900000.0
2009-12-15 04:20:00,1.5124,1.5125,1.5123,1.5124,648900000.0
2009-12-15 04:21:00,1.5124,1.5125,1.51235,1.51245,187000000.0
2009-12-15 04:22:00,1.51245,1.51245,1.51235,1.51245,75200000.0
2009-12-15 04:23:00,1.5124,1.51255,1.5124,1.51245,304800000.0
2009-12-15 04:24:00,1.51245,1.51245,1.5124,1.5124,60800000.0
2009-12-15 04:25:00,1.5124,1.5124,1.5123,1.51235,196000000.0
2009-12-15 04:26:00,1.51235,1.51235,1.5123,1.51235,139100000.0
2009-12-15 04:27:00,1.51235,1.51235,1.5123,1.51235,49400000.0
2009-12-15 04:28:00,1.51235,1.51245,1.51235,1.51245,75200000.0
2009-12-15 04:29:00,1.51245,1.51245,1.51235,1.5124,81600000.0
2009-12-15 04:30:00,1.5124,1.5124,1.51235,1.51235,9600000.0
2009-12-15 04:31:00,1.5124,1.5124,1.5124,1.5124,1600000.0
2009-12-15 04:32:00,1.51235,1.5124,1.5123,1.5124,95200000.0
2009-12-15 04:33:00,1.5124,1.51245,1.51235,1.51245,99300000.0
2009-12-15 04:34:00,1.51245,1.51245,1.5124,1.5124,199300000.0
2009-12-15 04:35:00,1.5124,1.51255,1.5124,1.51255,120200000.0
2009-12-15 04:36:00,1.51245,1.51255,1.5124,1.51245,201600000.0
2009-12-15 04:37:00,1.51245,1.51245,1.51235,1.51245,97600000.0
2009-12-15 04:38:00,1.5124,1.51245,1.51235,1.51235,73700000.0
2009-12-15 04:39:00,1.51235,1.5124,1.51235,1.51235,163200000.0
2009-12-15 04:40:00,1.51235,1.51255,1.51235,1.51255,130500000.0
2009-12-15 04:41:00,1.51255,1.51255,1.5124,1.5124,107000000.0
2009-12-15 04:42:00,1.5124,1.51255,1.5124,1.51245,153000000.0
2009-12-15 04:43:00,1.51245,1.51255,1.5124,1.51255,192800000.0
2009-12-15 04:44:00,1.51255,1.51255,1.51245,1.51245,81800000.0
2009-12-15 04:45:00,1.5125,1.5126,1.5124,1.5125,196500000.0
2009-12-15 04:46:00,1.51255,1.51255,1.51255,1.51255,58400000.0
2009-12-15 04:47:00,1.5125,1.51255,1.5125,1.5125,149200000.0
2009-12-15 04:48:00,1.5125,1.5126,1.5125,1.5126,140800000.0
2009-12-15 04:49:00,1.5126,1.5126,1.51255,1.51255,83300000.0
2009-12-15 04:50:00,1.51255,1.51255,1.51255,1.51255,72800000.0
2009-12-15 04:51:00,1.51255,1.51255,1.51255,1.51255,57600000.0
2009-12-15 04:52:00,1.51255,1.51255,1.51255,1.51255,44000000.0
2009-12-15 04:53:00,1.51255,1.51255,1.5125,1.51255,59200000.0
2009-12-15 04:54:00,1.51255,1.51255,1.51255,1.51255,4800000.0
2009-12-15 04:55:00,1.51255,1.51255,1.51255,1.51255,4800000.0
2009-12-15 04:56:00,1.5125,1.5126,1.51245,1.51255,82400000.0
2009-12-15 04:57:00,1.51255,1.5126,1.5125,1.51255,194000000.0
2009-12-15 04:58:00,1.51255,1.5126,1.51255,1.51255,271700000.0
2009-12-15 04:59:00,1.5126,1.5126,1.51255,1.51255,33800000.0
2009-12-15 05:00:00,1.51255,1.51265,1.51255,1.51255,233900000.0
2009-12-15 05:01:00,1.51255,1.51255,1.51255,1.51255,144000000.0
2009-12-15 05:02:00,1.51255,1.51255,1.51255,1.51255,23200000.0
2009-12-15 05:03:00,1.51255,1.5126,1.5125,1.51255,148200000.0
2009-12-15 05:04:00,1.51255,1.51255,1.51255,1.51255,24000000.0
2009-12-15 05:05:00,1.51255,1.5126,1.5125,1.51255,70800000.0
2009-12-15 05:06:00,1.51255,1.5126,1.51255,1.51255,66500000.0
2009-12-15 05:07:00,1.5126,1.5126,1.51255,1.5126,12800000.0
2009-12-15 05:08:00,1.5126,1.51265,1.51255,1.5126,81800000.0
2009-12-15 05:09:00,1.5126,1.5126,1.51255,1.5126,60000000.0
2009-12-15 05:10:00,1.5126,1.5126,1.51255,1.5126,48800000.0
2009-12-15 05:11:00,1.51255,1.5126,1.51255,1.51255,34400000.0
2009-12-15 05:12:00,1.5126,1.51265,1.51255,1.51255,42600000.0
2009-12-15 05:13:00,1.51255,1.5126,1.51255,1.51255,216800000.0
2009-12-15 05:14:00,1.51255,1.5126,1.51255,1.51255,78400000.0
2009-12-15 05:15:00,1.5126,1.5126,1.51255,1.51255,32000000.0
2009-12-15 05:16:00,1.51242,1.51245,1.51233,1.51243,214500000.0
2009-12-15 05:17:00,1.51255,1.51255,1.51255,1.51255,32000000.0
2009-12-15 05:18:00,1.51255,1.51255,1.51255,1.51255,13600000.0
2009-12-15 05:19:00,1.51255,1.51255,1.51255,1.51255,105600000.0
2009-12-15 05:20:00,1.51255,1.51255,1.51255,1.51255,30400000.0
2009-12-15 05:21:00,1.51255,1.51255,1.51255,1.51255,22500000.0
2009-12-15 05:22:00,1.51255,1.51255,1.51255,1.51255,24800000.0
2009-12-15 05:23:00,1.51255,1.5126,1.51255,1.5126,73000000.0
2009-12-15 05:24:00,1.5126,1.5126,1.51255,1.51255,49600000.0
2009-12-15 05:25:00,1.5126,1.5126,1.51255,1.51255,106400000.0
2009-12-15 05:26:00,1.5126,1.5126,1.51255,1.51255,45200000.0
2009-12-15 05:27:00,1.51255,1.51255,1.51255,1.51255,97200000.0
2009-12-15 05:28:00,1.51255,1.51255,1.5125,1.51255,71900000.0
2009-12-15 05:29:00,1.51255,1.51255,1.5125,1.5125,254800000.0
2009-12-15 05:30:00,1.5125,1.51255,1.5125,1.51255,244900000.0
2009-12-15 05:31:00,1.51255,1.51255,1.5125,1.51255,84800000.0
2009-12-15 05:32:00,1.5125,1.51255,1.5125,1.51255,28800000.0
2009-12-15 05:33:00,1.51255,1.51255,1.51255,1.51255,1600000.0
2009-12-15 05:34:00,1.5126,1.5126,1.51255,1.51255,44000000.0
2009-12-15 05:35:00,1.51255,1.51255,1.5125,1.51255,463399999.0
2009-12-15 05:36:00,1.51255,1.5126,1.5125,1.5126,50800001.0
2009-12-15 05:37:00,1.51255,1.51255,1.5125,1.5125,62400000.0
2009-12-15 05:38:00,1.5125,1.5125,1.5125,1.5125,5600000.0
2009-12-15 05:39:00,1.5125,1.51255,1.5125,1.5125,32400000.0
2009-12-15 05:40:00,1.5125,1.5125,1.51245,1.51245,29600000.0
2009-12-15 05:41:00,1.5125,1.5125,1.5125,1.5125,6000000.0
2009-12-15 05:42:00,1.5125,1.51255,1.5125,1.51255,30800000.0
2009-12-15 05:43:00,1.51255,1.51255,1.51245,1.5125,24800000.0
2009-12-15 05:44:00,1.51245,1.51255,1.51245,1.51245,118000000.0
2009-12-15 05:45:00,1.5125,1.51255,1.5125,1.5125,45200000.0
2009-12-15 05:46:00,1.5125,1.51255,1.5125,1.51255,131200000.0
2009-12-15 05:47:00,1.51255,1.51255,1.51255,1.51255,53600000.0
2009-12-15 05:48:00,1.51255,1.51255,1.5125,1.51255,107200000.0
2009-12-15 05:49:00,1.51255,1.51255,1.51255,1.51255,50400000.0
2009-12-15 05:50:00,1.51255,1.51255,1.51255,1.51255,72800000.0
2009-12-15 05:51:00,1.51255,1.5126,1.51255,1.5126,38400000.0
2009-12-15 05:52:00,1.51255,1.5126,1.51255,1.5126,36000000.0
2009-12-15 05:53:00,1.5126,1.5126,1.5126,1.5126,89400000.0
2009-12-15 05:54:00,1.5126,1.5126,1.51255,1.5126,28200000.0
2009-12-15 05:55:00,1.5126,1.5126,1.5126,1.5126,1600000.0
2009-12-15 05:56:00,1.5126,1.5126,1.5126,1.5126,3200000.0
2009-12-15 05:57:00,1.51255,1.5126,1.51255,1.5126,72000000.0
2009-12-15 05:58:00,1.5126,1.5126,1.51255,1.5126,126700000.0
2009-12-15 05:59:00,1.5126,1.51265,1.5126,1.5126,16000000.0
2009-12-15 06:00:00,1.5126,1.51265,1.5126,1.5126,84500000.0
2009-12-15 06:01:00,1.5126,1.5127,1.5126,1.51265,89400000.0
2009-12-15 06:02:00,1.51265,1.51265,1.5126,1.5126,39700000.0
2009-12-15 06:03:00,1.5126,1.51265,1.5126,1.51265,140900000.0
2009-12-15 06:04:00,1.51265,1.51265,1.51255,1.51265,32400000.0
2009-12-15 06:05:00,1.5126,1.5126,1.5126,1.5126,11200000.0
2009-12-15 06:06:00,1.5126,1.51265,1.5126,1.5126,25800000.0
2009-12-15 06:07:00,1.51265,1.51265,1.51265,1.51265,12200000.0
2009-12-15 06:08:00,1.5126,1.5126,1.5126,1.5126,120000000.0
2009-12-15 06:09:00,1.5126,1.5126,1.51255,1.51255,61200000.0
2009-12-15 06:10:00,1.5126,1.51265,1.51255,1.5126,86000000.0
2009-12-15 06:11:00,1.51265,1.51265,1.5126,1.5126,94500000.0
2009-12-15 06:12:00,1.51255,1.5126,1.51255,1.5126,76900000.0
2009-12-15 06:13:00,1.51255,1.5126,1.51255,1.51255,32000000.0
2009-12-15 06:14:00,1.5126,1.5126,1.51255,1.51255,44800000.0
2009-12-15 06:15:00,1.51255,1.51265,1.51255,1.51265,91000000.0
2009-12-15 06:16:00,1.5126,1.51265,1.5126,1.5126,41300000.0
2009-12-15 06:17:00,1.5126,1.5126,1.5126,1.5126,1600000.0
2009-12-15 06:18:00,1.51265,1.51265,1.5126,1.5126,53200000.0
2009-12-15 06:19:00,1.5126,1.5126,1.5126,1.5126,5400000.0
2009-12-15 06:20:00,1.5126,1.5126,1.5126,1.5126,49100000.0
2009-12-15 06:21:00,1.5126,1.5126,1.5126,1.5126,16500000.0
2009-12-15 06:22:00,1.51265,1.51265,1.5126,1.5126,7100000.0
2009-12-15 06:23:00,1.5126,1.51265,1.5126,1.5126,12800000.0
2009-12-15 06:24:00,1.51265,1.51265,1.5126,1.5126,6400000.0
2009-12-15 06:25:00,1.5126,1.5126,1.5126,1.5126,40000000.0
2009-12-15 06:26:00,1.51265,1.51265,1.5126,1.51265,31600000.0
2009-12-15 06:27:00,1.5126,1.5126,1.5126,1.5126,5500000.0
2009-12-15 06:28:00,1.5126,1.5127,1.5126,1.51265,134600000.0
2009-12-15 06:29:00,1.5126,1.5127,1.5126,1.5126,110200000.0
2009-12-15 06:30:00,1.5126,1.5127,1.5126,1.51265,95100000.0
2009-12-15 06:31:00,1.51265,1.5127,1.5126,1.5126,62900000.0
2009-12-15 06:32:00,1.51265,1.5127,1.51265,1.51265,17000000.0
2009-12-15 06:33:00,1.51265,1.5127,1.51265,1.5127,68600000.0
2009-12-15 06:34:00,1.51265,1.51265,1.51265,1.51265,120800000.0
2009-12-15 06:35:00,1.51265,1.5127,1.51265,1.51265,51200000.0
2009-12-15 06:36:00,1.51265,1.51265,1.51265,1.51265,60000000.0
2009-12-15 06:37:00,1.51265,1.51265,1.51265,1.51265,52800000.0
2009-12-15 06:38:00,1.5127,1.5127,1.51265,1.51265,67300000.0
2009-12-15 06:39:00,1.51265,1.5127,1.51265,1.51265,39600000.0
2009-12-15 06:40:00,1.51265,1.51265,1.5126,1.51265,103800000.0
2009-12-15 06:41:00,1.51265,1.5127,1.51265,1.5127,32400000.0
2009-12-15 06:42:00,1.5127,1.5127,1.5127,1.5127,72000000.0
2009-12-15 06:43:00,1.5127,1.5127,1.5127,1.5127,58000000.0
2009-12-15 06:44:00,1.5127,1.51275,1.5127,1.51275,128800000.0
2009-12-15 06:45:00,1.51275,1.51275,1.5127,1.5127,239600000.0
2009-12-15 06:46:00,1.51275,1.5128,1.5127,1.5128,203600000.0
2009-12-15 06:47:00,1.51275,1.5128,1.51275,1.51275,126400000.0
2009-12-15 06:48:00,1.51275,1.5128,1.5127,1.5127,255499993.0
2009-12-15 06:49:00,1.51275,1.51275,1.5127,1.51275,323100000.0
2009-12-15 06:50:00,1.51275,1.51275,1.5127,1.51275,126200000.0
2009-12-15 06:51:00,1.51275,1.51275,1.5127,1.51275,136500000.0
2009-12-15 06:52:00,1.5128,1.5128,1.5127,1.5128,98900000.0
2009-12-15 06:53:00,1.5128,1.5128,1.5127,1.5128,219800000.0
2009-12-15 06:54:00,1.5128,1.5128,1.5128,1.5128,1600000.0
2009-12-15 06:55:00,1.5128,1.5128,1.51275,1.51275,48800000.0
2009-12-15 06:56:00,1.51275,1.5128,1.51265,1.5127,221200000.0
2009-12-15 06:57:00,1.51275,1.5128,1.5127,1.51275,77200000.0
2009-12-15 06:58:00,1.51275,1.51275,1.51275,1.51275,5600000.0
2009-12-15 06:59:00,1.5128,1.5128,1.5128,1.5128,3200000.0
2009-12-15 07:00:00,1.51275,1.5128,1.51265,1.5128,51000000.0
2009-12-15 07:01:00,1.51275,1.51275,1.51275,1.51275,4000000.0
2009-12-15 07:02:00,1.51275,1.5128,1.5127,1.51275,96600000.0
2009-12-15 07:03:00,1.5127,1.5127,1.51265,1.51265,180600000.0
2009-12-15 07:04:00,1.5127,1.5127,1.5127,1.5127,117600000.0
2009-12-15 07:05:00,1.5127,1.51275,1.51265,1.5127,195600000.0
2009-12-15 07:06:00,1.51275,1.51275,1.51265,1.5127,39000000.0
2009-12-15 07:07:00,1.5127,1.5127,1.51265,1.51265,101600000.0
2009-12-15 07:08:00,1.51265,1.51265,1.5126,1.51265,134000000.0
2009-12-15 07:09:00,1.51265,1.5127,1.5126,1.51265,184000000.0
2009-12-15 07:10:00,1.5127,1.5127,1.51265,1.51265,160900000.0
2009-12-15 07:11:00,1.51265,1.5127,1.51265,1.51265,132800000.0
2009-12-15 07:12:00,1.51265,1.5127,1.51265,1.5127,103600000.0
2009-12-15 07:13:00,1.51265,1.51275,1.51265,1.5127,203100000.0
2009-12-15 07:14:00,1.5127,1.5127,1.51265,1.51265,87200000.0
2009-12-15 07:15:00,1.5127,1.51275,1.5127,1.51275,193500000.0
2009-12-15 07:16:00,1.51275,1.51275,1.51265,1.51265,169000000.0
2009-12-15 07:17:00,1.51265,1.51275,1.51265,1.5127,325400000.0
2009-12-15 07:18:00,1.51265,1.5128,1.51265,1.51275,482900000.0
2009-12-15 07:19:00,1.5128,1.5129,1.51275,1.5128,424400000.0
2009-12-15 07:20:00,1.51285,1.5129,1.5127,1.51275,326199999.0
2009-12-15 07:21:00,1.5128,1.51285,1.5128,1.5128,110400000.0
2009-12-15 07:22:00,1.51285,1.51285,1.51275,1.5128,79300000.0
2009-12-15 07:23:00,1.5128,1.5128,1.51275,1.5128,165600000.0
2009-12-15 07:24:00,1.5128,1.51285,1.5127,1.5127,319900000.0
2009-12-15 07:25:00,1.51275,1.51275,1.5127,1.51275,235100000.0
2009-12-15 07:26:00,1.51275,1.5128,1.5127,1.51275,272100000.0
2009-12-15 07:27:00,1.51275,1.51275,1.51275,1.51275,67600000.0
2009-12-15 07:28:00,1.51275,1.5128,1.51265,1.5128,356300000.0
2009-12-15 07:29:00,1.51275,1.5128,1.5127,1.51275,119000000.0
2009-12-15 07:30:00,1.5128,1.51285,1.5127,1.51275,223600000.0
2009-12-15 07:31:00,1.51275,1.51275,1.5126,1.5126,59400000.0
2009-12-15 07:32:00,1.51265,1.5128,1.51265,1.51265,463800000.0
2009-12-15 07:33:00,1.51275,1.5128,1.51265,1.5127,428100000.0
2009-12-15 07:34:00,1.51275,1.5128,1.51265,1.51275,330400000.0
2009-12-15 07:35:00,1.51275,1.5128,1.5127,1.51275,290900000.0
2009-12-15 07:36:00,1.5128,1.5128,1.5127,1.5127,230500000.0
2009-12-15 07:37:00,1.5127,1.51275,1.51265,1.51275,318600000.0
2009-12-15 07:38:00,1.5127,1.5128,1.51265,1.51275,345700000.0
2009-12-15 07:39:00,1.5128,1.51285,1.5127,1.51275,390800000.0
2009-12-15 07:40:00,1.51275,1.51275,1.5126,1.5127,415200000.0
2009-12-15 07:41:00,1.5127,1.51275,1.51265,1.51275,269700000.0
2009-12-15 07:42:00,1.51275,1.5128,1.51265,1.51275,150100000.0
2009-12-15 07:43:00,1.51275,1.51275,1.5127,1.51275,232800000.0
2009-12-15 07:44:00,1.51275,1.5128,1.5127,1.5127,122000000.0
2009-12-15 07:45:00,1.51275,1.51275,1.51265,1.5127,64200000.0
2009-12-15 07:46:00,1.51275,1.51275,1.5126,1.5126,150600000.0
2009-12-15 07:47:00,1.5126,1.51265,1.5125,1.5125,94400000.0
2009-12-15 07:48:00,1.5125,1.5129,1.5125,1.5128,640200000.0
2009-12-15 07:49:00,1.5128,1.5129,1.5126,1.51275,559900000.0
2009-12-15 07:50:00,1.51275,1.5129,1.5127,1.51275,262800000.0
2009-12-15 07:51:00,1.51275,1.51295,1.51275,1.51275,353500000.0
2009-12-15 07:52:00,1.5128,1.51295,1.51275,1.5129,553200001.0
2009-12-15 07:53:00,1.51285,1.51295,1.5128,1.51285,325400001.0
2009-12-15 07:54:00,1.51285,1.51285,1.5128,1.51285,88100000.0
2009-12-15 07:55:00,1.51285,1.51295,1.5128,1.5129,368600000.0
2009-12-15 07:56:00,1.51285,1.5129,1.51275,1.5128,225799998.0
2009-12-15 07:57:00,1.51285,1.51285,1.51275,1.5128,113200000.0
2009-12-15 07:58:00,1.51285,1.5129,1.5128,1.5128,106600000.0
2009-12-15 07:59:00,1.51285,1.51285,1.5128,1.5128,33600000.0
2009-12-15 08:00:00,1.51285,1.51285,1.5128,1.51285,18800000.0
2009-12-15 08:01:00,1.51285,1.5129,1.5128,1.5129,183200000.0
2009-12-15 08:02:00,1.5129,1.51295,1.5128,1.5128,48800000.0
2009-12-15 08:03:00,1.51285,1.51285,1.5125,1.5125,359900000.0
2009-12-15 08:04:00,1.51255,1.51255,1.51255,1.51255,36800000.0
2009-12-15 08:05:00,1.51255,1.51285,1.51255,1.5128,381500000.0
2009-12-15 08:06:00,1.5128,1.5128,1.51265,1.5127,217800000.0
2009-12-15 08:07:00,1.51275,1.5128,1.5127,1.51275,252000000.0
2009-12-15 08:08:00,1.51275,1.51275,1.51265,1.5127,271500000.0
2009-12-15 08:09:00,1.5127,1.5127,1.5127,1.5127,103800000.0
2009-12-15 08:10:00,1.5127,1.5127,1.51265,1.5127,103200000.0
2009-12-15 08:11:00,1.5127,1.5127,1.51265,1.5127,55400000.0
2009-12-15 08:12:00,1.51275,1.5128,1.5127,1.5128,128000000.0
2009-12-15 08:13:00,1.5128,1.51285,1.51265,1.51275,204300001.0
2009-12-15 08:14:00,1.51275,1.51285,1.51275,1.51275,115800000.0
2009-12-15 08:15:00,1.5128,1.51285,1.5127,1.5127,47000000.0
2009-12-15 08:16:00,1.51275,1.5128,1.5127,1.5127,78400000.0
2009-12-15 08:17:00,1.5128,1.5128,1.5127,1.51275,328200000.0
2009-12-15 08:18:00,1.5128,1.51285,1.5127,1.5128,277300000.0
2009-12-15 08:19:00,1.5128,1.5128,1.51265,1.51275,123700000.0
2009-12-15 08:20:00,1.5127,1.51275,1.51265,1.5127,253900000.0
2009-12-15 08:21:00,1.5127,1.5128,1.51265,1.51275,219800000.0
2009-12-15 08:22:00,1.51275,1.5129,1.5127,1.5128,514700000.0
2009-12-15 08:23:00,1.5128,1.51285,1.51275,1.5128,440000000.0
2009-12-15 08:24:00,1.51275,1.51295,1.51275,1.5129,371600000.0
2009-12-15 08:25:00,1.5128,1.51295,1.5128,1.5129,315900000.0
2009-12-15 08:26:00,1.51295,1.51305,1.5129,1.513,133200000.0
2009-12-15 08:27:00,1.513,1.51305,1.513,1.51305,53600000.0
2009-12-15 08:28:00,1.513,1.51305,1.513,1.513,117800000.0
2009-12-15 08:29:00,1.5131,1.51315,1.51305,1.51305,68200000.0
2009-12-15 08:30:00,1.51305,1.5131,1.513,1.5131,162500000.0
2009-12-15 08:31:00,1.5131,1.5131,1.51305,1.51305,55200000.0
2009-12-15 08:32:00,1.51305,1.5131,1.51305,1.5131,131400000.0
2009-12-15 08:33:00,1.5131,1.51315,1.51305,1.51305,368000000.0
2009-12-15 08:34:00,1.5131,1.51315,1.513,1.513,269200000.0
2009-12-15 08:35:00,1.513,1.51305,1.51285,1.51285,255200000.0
2009-12-15 08:36:00,1.51285,1.5129,1.5128,1.5129,87200000.0
2009-12-15 08:37:00,1.51285,1.51285,1.5128,1.5128,54400000.0
2009-12-15 08:38:00,1.5128,1.5128,1.51275,1.5128,40000000.0
2009-12-15 08:39:00,1.51275,1.51275,1.51275,1.51275,3200000.0
2009-12-15 08:40:00,1.51275,1.51275,1.5126,1.51265,266400000.0
2009-12-15 08:41:00,1.5127,1.51275,1.5126,1.5126,294600000.0
2009-12-15 08:42:00,1.5126,1.51265,1.51255,1.51255,97600000.0
2009-12-15 08:43:00,1.51265,1.5128,1.5126,1.5128,413200000.0
2009-12-15 08:44:00,1.5128,1.51285,1.5127,1.5127,235300000.0
2009-12-15 08:45:00,1.51275,1.51275,1.51275,1.51275,116100000.0
2009-12-15 08:46:00,1.51275,1.5128,1.5127,1.51275,73100000.0
2009-12-15 08:47:00,1.51265,1.5127,1.5126,1.5127,147800000.0
2009-12-15 08:48:00,1.51265,1.5128,1.51255,1.5126,294900000.0
2009-12-15 08:49:00,1.5126,1.5126,1.51255,1.5126,106400000.0
2009-12-15 08:50:00,1.51265,1.51265,1.51255,1.5126,92800000.0
2009-12-15 08:51:00,1.5126,1.5127,1.5126,1.5127,49600000.0
2009-12-15 08:52:00,1.51265,1.5127,1.5126,1.5127,76800000.0
2009-12-15 08:53:00,1.5127,1.5127,1.51265,1.5127,45500000.0
2009-12-15 08:54:00,1.5127,1.5127,1.5126,1.51265,185600000.0
2009-12-15 08:55:00,1.51265,1.5128,1.51265,1.5128,168100000.0
2009-12-15 08:56:00,1.5128,1.5128,1.51275,1.5128,62000000.0
2009-12-15 08:57:00,1.5128,1.51285,1.5127,1.51275,128800000.0
2009-12-15 08:58:00,1.51275,1.51285,1.5127,1.5128,206200000.0
2009-12-15 08:59:00,1.5128,1.5128,1.51265,1.51265,249400000.0
2009-12-15 09:00:00,1.51265,1.51265,1.51255,1.51255,134800000.0
2009-12-15 09:01:00,1.5126,1.5126,1.51245,1.51245,222000000.0
2009-12-15 09:02:00,1.51245,1.51255,1.5124,1.5124,147000000.0
2009-12-15 09:03:00,1.51235,1.5124,1.51235,1.51235,110200000.0
2009-12-15 09:04:00,1.51235,1.51235,1.51235,1.51235,73200000.0
2009-12-15 09:05:00,1.51235,1.51235,1.51225,1.51225,297100000.0
2009-12-15 09:06:00,1.51225,1.5123,1.5122,1.51225,882299997.0
2009-12-15 09:07:00,1.51225,1.5123,1.51225,1.51225,460200000.0
2009-12-15 09:08:00,1.5123,1.51235,1.51225,1.51235,254900000.0
2009-12-15 09:09:00,1.51225,1.5123,1.51225,1.51225,341000000.0
2009-12-15 09:10:00,1.51225,1.5123,1.5122,1.51225,352400001.0
2009-12-15 09:11:00,1.5122,1.51225,1.5122,1.5122,277200000.0
2009-12-15 09:12:00,1.51225,1.5123,1.51225,1.5123,334999999.0
2009-12-15 09:13:00,1.5123,1.51235,1.5122,1.5123,461800000.0
2009-12-15 09:14:00,1.5123,1.5123,1.51205,1.51205,630200000.0
2009-12-15 09:15:00,1.51205,1.5121,1.51195,1.5121,372600000.0
2009-12-15 09:16:00,1.5121,1.5122,1.5121,1.5122,90000000.0
2009-12-15 09:17:00,1.5122,1.5122,1.51215,1.5122,120200000.0
2009-12-15 09:18:00,1.51215,1.5122,1.51195,1.512,477100000.0
2009-12-15 09:19:00,1.51205,1.51205,1.51195,1.51195,573700000.0
2009-12-15 09:20:00,1.51195,1.51195,1.51175,1.51185,562800000.0
2009-12-15 09:21:00,1.51185,1.512,1.5118,1.512,435500000.0
2009-12-15 09:22:00,1.512,1.5121,1.51195,1.51195,384400000.0
2009-12-15 09:23:00,1.51195,1.51195,1.51185,1.5119,303800000.0
2009-12-15 09:24:00,1.5119,1.512,1.5119,1.51195,397700000.0
2009-12-15 09:25:00,1.51195,1.51195,1.51195,1.51195,24800000.0
2009-12-15 09:26:00,1.512,1.51205,1.5119,1.51205,378600002.0
2009-12-15 09:27:00,1.51205,1.5121,1.512,1.5121,298600001.0
2009-12-15 09:28:00,1.5121,1.5121,1.5121,1.5121,60600000.0
2009-12-15 09:29:00,1.5121,1.5121,1.5121,1.5121,29700000.0
2009-12-15 09:30:00,1.5121,1.51215,1.51205,1.51215,174900001.0
2009-12-15 09:31:00,1.51215,1.51215,1.51215,1.51215,16000000.0
2009-12-15 09:32:00,1.5121,1.5122,1.5121,1.51215,343300000.0
2009-12-15 09:33:00,1.5122,1.51225,1.5121,1.5121,215900000.0
2009-12-15 09:34:00,1.5121,1.5122,1.51205,1.51215,212600000.0
2009-12-15 09:35:00,1.51215,1.51215,1.512,1.512,432600000.0
2009-12-15 09:36:00,1.512,1.5121,1.51195,1.51195,560800008.0
2009-12-15 09:37:00,1.51195,1.512,1.5118,1.512,207000000.0
2009-12-15 09:38:00,1.512,1.512,1.51195,1.51195,155100000.0
2009-12-15 09:39:00,1.51195,1.51195,1.51195,1.51195,85700000.0
2009-12-15 09:40:00,1.51195,1.51195,1.5118,1.51185,99900001.0
2009-12-15 09:41:00,1.51185,1.51195,1.51185,1.51185,231200000.0
2009-12-15 09:42:00,1.51185,1.51205,1.5118,1.512,658000001.0
2009-12-15 09:43:00,1.512,1.51225,1.51195,1.5122,439500000.0
2009-12-15 09:44:00,1.5122,1.51225,1.51215,1.5122,606800000.0
2009-12-15 09:45:00,1.5122,1.51225,1.51215,1.51225,477000001.0
2009-12-15 09:46:00,1.5122,1.51235,1.5122,1.5123,403900001.0
2009-12-15 09:47:00,1.5123,1.5124,1.5123,1.5123,309000000.0
2009-12-15 09:48:00,1.5123,1.51235,1.51215,1.5122,572499997.0
2009-12-15 09:49:00,1.5122,1.51225,1.51205,1.51215,731100001.0
2009-12-15 09:50:00,1.51215,1.5122,1.5121,1.51215,648899999.0
2009-12-15 09:51:00,1.51215,1.51225,1.5121,1.5121,485600000.0
2009-12-15 09:52:00,1.51205,1.51245,1.51205,1.51235,670600001.0
2009-12-15 09:53:00,1.51235,1.5124,1.5122,1.5123,373700000.0
2009-12-15 09:54:00,1.5123,1.5124,1.51225,1.51235,504200000.0
2009-12-15 09:55:00,1.51235,1.5125,1.51235,1.51245,187800000.0
2009-12-15 09:56:00,1.5124,1.5125,1.51235,1.51245,608000000.0
2009-12-15 09:57:00,1.51245,1.51255,1.51235,1.51255,512999999.0
2009-12-15 09:58:00,1.51255,1.5126,1.5125,1.51255,773900000.0
2009-12-15 09:59:00,1.51255,1.5128,1.51255,1.51275,848100001.0
2009-12-15 10:00:00,1.51265,1.51285,1.51255,1.51285,1288100002.0
2009-12-15 10:01:00,1.5129,1.5132,1.5127,1.51295,714000003.0
2009-12-15 10:02:00,1.51285,1.513,1.5126,1.5127,642000000.0
2009-12-15 10:03:00,1.5127,1.51275,1.51255,1.51265,553800000.0
2009-12-15 10:04:00,1.5127,1.51285,1.51255,1.5128,587100000.0
2009-12-15 10:05:00,1.51285,1.51295,1.51275,1.5128,420400000.0
2009-12-15 10:06:00,1.5128,1.5129,1.5128,1.51285,687000000.0
2009-12-15 10:07:00,1.51285,1.5129,1.51265,1.5127,259400000.0
2009-12-15 10:08:00,1.5127,1.5127,1.51255,1.5126,205600000.0
2009-12-15 10:09:00,1.5126,1.51275,1.51255,1.51265,433400000.0
2009-12-15 10:10:00,1.51265,1.5129,1.5126,1.51285,566700000.0
2009-12-15 10:11:00,1.51275,1.513,1.5127,1.5129,502800000.0
2009-12-15 10:12:00,1.5129,1.51295,1.51275,1.5128,570200003.0
2009-12-15 10:13:00,1.5128,1.51295,1.51275,1.5128,690299998.0
2009-12-15 10:14:00,1.5128,1.5129,1.51265,1.51275,727700009.0
2009-12-15 10:15:00,1.5128,1.5128,1.5123,1.5123,703600001.0
2009-12-15 10:16:00,1.5123,1.5128,1.51205,1.5127,627700000.0
2009-12-15 10:17:00,1.51265,1.51285,1.51265,1.51275,605499999.0
2009-12-15 10:18:00,1.51275,1.51285,1.5126,1.5128,780800001.0
2009-12-15 10:19:00,1.5128,1.5128,1.51255,1.51265,575300001.0
2009-12-15 10:20:00,1.51265,1.51265,1.5123,1.51245,607100000.0
2009-12-15 10:21:00,1.51245,1.5125,1.5124,1.5124,377300000.0
2009-12-15 10:22:00,1.5124,1.51255,1.51235,1.5125,488500004.0
2009-12-15 10:23:00,1.5125,1.5126,1.51245,1.5125,413200000.0
2009-12-15 10:24:00,1.5125,1.5126,1.51245,1.51255,234800000.0
2009-12-15 10:25:00,1.51255,1.5126,1.5125,1.5126,247600000.0
2009-12-15 10:26:00,1.5126,1.5126,1.5125,1.51255,581100000.0
2009-12-15 10:27:00,1.51255,1.51265,1.5125,1.5125,430300000.0
2009-12-15 10:28:00,1.5125,1.5126,1.51245,1.51255,449400000.0
2009-12-15 10:29:00,1.51255,1.5127,1.51255,1.51265,798200000.0
2009-12-15 10:30:00,1.51265,1.51265,1.5124,1.5124,734600001.0
2009-12-15 10:31:00,1.5124,1.51255,1.5124,1.5125,457500000.0
2009-12-15 10:32:00,1.51255,1.51255,1.51235,1.5124,539900000.0
2009-12-15 10:33:00,1.51245,1.5125,1.51235,1.51245,520200000.0
2009-12-15 10:34:00,1.51245,1.5125,1.5124,1.5124,544900000.0
2009-12-15 10:35:00,1.5124,1.51255,1.5124,1.5125,868900000.0
2009-12-15 10:36:00,1.51245,1.51255,1.51235,1.51245,639500000.0
2009-12-15 10:37:00,1.51245,1.51265,1.5124,1.51265,479900000.0
2009-12-15 10:38:00,1.51265,1.5127,1.51255,1.51255,485400000.0
2009-12-15 10:39:00,1.51255,1.5126,1.5125,1.5125,454600000.0
2009-12-15 10:40:00,1.5125,1.5126,1.5124,1.5125,604600001.0
2009-12-15 10:41:00,1.5125,1.51255,1.51245,1.5125,265900000.0
2009-12-15 10:42:00,1.5125,1.51255,1.5125,1.5125,107100000.0
2009-12-15 10:43:00,1.51255,1.51265,1.5125,1.5126,476000001.0
2009-12-15 10:44:00,1.51255,1.5127,1.51255,1.51255,319500000.0
2009-12-15 10:45:00,1.5126,1.5127,1.51255,1.51265,426400000.0
2009-12-15 10:46:00,1.5127,1.5128,1.5126,1.51275,301500000.0
2009-12-15 10:47:00,1.51275,1.51285,1.5127,1.5127,387800001.0
2009-12-15 10:48:00,1.5127,1.5128,1.51265,1.5127,378400000.0
2009-12-15 10:49:00,1.5127,1.51285,1.5126,1.5128,714000000.0
2009-12-15 10:50:00,1.5128,1.5129,1.5128,1.51285,697300001.0
2009-12-15 10:51:00,1.5128,1.513,1.5128,1.51295,542300000.0
2009-12-15 10:52:00,1.51295,1.51305,1.51285,1.5129,607300002.0
2009-12-15 10:53:00,1.5129,1.5131,1.51285,1.51295,445600005.0
2009-12-15 10:54:00,1.51295,1.51295,1.51275,1.51285,307300000.0
2009-12-15 10:55:00,1.51285,1.5129,1.51265,1.51275,348800000.0
2009-12-15 10:56:00,1.5127,1.51275,1.51265,1.5127,269800000.0
2009-12-15 10:57:00,1.51265,1.51275,1.51265,1.5127,365100000.0
2009-12-15 10:58:00,1.5127,1.51285,1.5127,1.5128,225400000.0
2009-12-15 10:59:00,1.5128,1.5129,1.51275,1.51285,469300000.0
2009-12-15 11:00:00,1.51285,1.5129,1.5128,1.51285,248400000.0
2009-12-15 11:01:00,1.51285,1.5129,1.5128,1.51285,183500000.0
2009-12-15 11:02:00,1.51285,1.5129,1.51285,1.51285,215300000.0
2009-12-15 11:03:00,1.51285,1.51295,1.5128,1.51295,372200000.0
2009-12-15 11:04:00,1.51295,1.51295,1.5128,1.51285,261600000.0
2009-12-15 11:05:00,1.51285,1.51295,1.5128,1.5129,594700000.0
2009-12-15 11:06:00,1.51295,1.513,1.5129,1.5129,230700000.0
2009-12-15 11:07:00,1.5129,1.51295,1.5128,1.51295,144100000.0
2009-12-15 11:08:00,1.51295,1.51295,1.5129,1.5129,28100000.0
2009-12-15 11:09:00,1.51295,1.51295,1.51285,1.5129,178800000.0
2009-12-15 11:10:00,1.5129,1.5129,1.5128,1.5128,267600000.0
2009-12-15 11:11:00,1.51285,1.513,1.51285,1.513,214300000.0
2009-12-15 11:12:00,1.513,1.5131,1.5129,1.5129,574000000.0
2009-12-15 11:13:00,1.51295,1.513,1.5129,1.5129,342100000.0
2009-12-15 11:14:00,1.51295,1.51305,1.51295,1.513,292200000.0
2009-12-15 11:15:00,1.513,1.513,1.51285,1.51285,660400000.0
2009-12-15 11:16:00,1.51285,1.5129,1.51275,1.5128,516500001.0
2009-12-15 11:17:00,1.5128,1.51285,1.51275,1.51285,352600000.0
2009-12-15 11:18:00,1.51285,1.5129,1.51275,1.5128,381500000.0
2009-12-15 11:19:00,1.5128,1.51285,1.51275,1.51285,578500001.0
2009-12-15 11:20:00,1.51285,1.51285,1.5128,1.5128,70900000.0
2009-12-15 11:21:00,1.5128,1.51285,1.51275,1.5128,264800000.0
2009-12-15 11:22:00,1.5128,1.51285,1.51275,1.51275,218300000.0
2009-12-15 11:23:00,1.5128,1.5129,1.51275,1.5128,306700000.0
2009-12-15 11:24:00,1.5128,1.5129,1.5128,1.51285,123900000.0
2009-12-15 11:25:00,1.5128,1.5128,1.51275,1.5128,131599999.0
2009-12-15 11:26:00,1.5128,1.5128,1.51255,1.5126,486400000.0
2009-12-15 11:27:00,1.5126,1.51275,1.5125,1.5126,564899999.0
2009-12-15 11:28:00,1.5126,1.51265,1.51255,1.5126,448700000.0
2009-12-15 11:29:00,1.51265,1.51265,1.51245,1.51255,1162500001.0
2009-12-15 11:30:00,1.51265,1.51265,1.51225,1.51235,364700000.0
2009-12-15 11:31:00,1.5124,1.5125,1.51215,1.5124,746100003.0
2009-12-15 11:32:00,1.5125,1.51285,1.5125,1.5128,454900000.0
2009-12-15 11:33:00,1.5128,1.51295,1.5127,1.51275,673100000.0
2009-12-15 11:34:00,1.51275,1.51295,1.51265,1.51275,561999999.0
2009-12-15 11:35:00,1.51275,1.5128,1.5126,1.5126,660199998.0
2009-12-15 11:36:00,1.51265,1.5128,1.51255,1.51255,636399999.0
2009-12-15 11:37:00,1.51255,1.51265,1.51255,1.51265,481699999.0
2009-12-15 11:38:00,1.5126,1.5127,1.5125,1.5125,465300000.0
2009-12-15 11:39:00,1.5125,1.5127,1.51245,1.51265,485900000.0
2009-12-15 11:40:00,1.51265,1.51275,1.51245,1.5125,229400001.0
2009-12-15 11:41:00,1.51245,1.51255,1.51245,1.51245,397400000.0
2009-12-15 11:42:00,1.51245,1.5125,1.51235,1.5125,368899999.0
2009-12-15 11:43:00,1.5125,1.5125,1.51245,1.51245,268600000.0
2009-12-15 11:44:00,1.5125,1.51255,1.5124,1.51245,335500001.0
2009-12-15 11:45:00,1.51245,1.51245,1.5124,1.51245,173300000.0
2009-12-15 11:46:00,1.51245,1.5125,1.5124,1.51245,426000000.0
2009-12-15 11:47:00,1.51245,1.5125,1.5124,1.51245,509800000.0
2009-12-15 11:48:00,1.5124,1.51245,1.51235,1.5124,509300001.0
2009-12-15 11:49:00,1.5124,1.51245,1.51235,1.51245,276900000.0
2009-12-15 11:50:00,1.5125,1.5125,1.51235,1.5124,469500001.0
2009-12-15 11:51:00,1.5124,1.51245,1.51235,1.5124,322700000.0
2009-12-15 11:52:00,1.5124,1.51245,1.51235,1.51235,435800000.0
2009-12-15 11:53:00,1.5124,1.51245,1.51235,1.51235,200900000.0
2009-12-15 11:54:00,1.51235,1.51245,1.51235,1.5124,220100000.0
2009-12-15 11:55:00,1.5124,1.5124,1.51235,1.5124,152400000.0
2009-12-15 11:56:00,1.5124,1.5125,1.51235,1.5124,523200000.0
2009-12-15 11:57:00,1.5124,1.5125,1.51235,1.51245,864200000.0
2009-12-15 11:58:00,1.5125,1.5125,1.51235,1.51235,294700000.0
2009-12-15 11:59:00,1.51235,1.5124,1.51225,1.5123,458799999.0
2009-12-15 12:00:00,1.51225,1.5125,1.5122,1.5124,515600000.0
2009-12-15 12:01:00,1.5124,1.51245,1.5123,1.5123,647900000.0
2009-12-15 12:02:00,1.5123,1.5125,1.5123,1.51245,477299999.0
2009-12-15 12:03:00,1.51245,1.5125,1.5124,1.51245,374200000.0
2009-12-15 12:04:00,1.51245,1.51245,1.5123,1.51235,405099999.0
2009-12-15 12:05:00,1.51235,1.51235,1.51225,1.51235,181900000.0
2009-12-15 12:06:00,1.51235,1.5125,1.5123,1.5123,282999999.0
2009-12-15 12:07:00,1.5123,1.5124,1.5122,1.51235,446000001.0
2009-12-15 12:08:00,1.5123,1.5125,1.51225,1.5125,427200000.0
2009-12-15 12:09:00,1.5125,1.5125,1.51245,1.5125,180800000.0
2009-12-15 12:10:00,1.51255,1.51265,1.5125,1.5125,634500000.0
2009-12-15 12:11:00,1.5125,1.51255,1.5125,1.5125,353300000.0
2009-12-15 12:12:00,1.5125,1.51255,1.51245,1.51255,483899999.0
2009-12-15 12:13:00,1.51255,1.51255,1.51245,1.5125,353600000.0
2009-12-15 12:14:00,1.5125,1.5125,1.51245,1.5125,254500000.0
2009-12-15 12:15:00,1.5125,1.5125,1.5124,1.51245,469000000.0
2009-12-15 12:16:00,1.51245,1.51245,1.51235,1.5124,613500000.0
2009-12-15 12:17:00,1.5124,1.51245,1.51235,1.51245,620899999.0
2009-12-15 12:18:00,1.51245,1.51245,1.5123,1.5123,337000000.0
2009-12-15 12:19:00,1.51235,1.51245,1.5123,1.51235,557400001.0
2009-12-15 12:20:00,1.5124,1.51245,1.51235,1.51235,461900000.0
2009-12-15 12:21:00,1.51235,1.5125,1.51235,1.5124,409000000.0
2009-12-15 12:22:00,1.5124,1.51245,1.51235,1.51235,355100000.0
2009-12-15 12:23:00,1.51235,1.5124,1.5123,1.51235,351300001.0
2009-12-15 12:24:00,1.51235,1.51235,1.5123,1.5123,115100000.0
2009-12-15 12:25:00,1.5123,1.51235,1.5123,1.5123,321400000.0
2009-12-15 12:26:00,1.5123,1.51235,1.51225,1.51235,379999999.0
2009-12-15 12:27:00,1.51235,1.5124,1.5123,1.5124,356500000.0
2009-12-15 12:28:00,1.51235,1.51255,1.51235,1.51235,236500000.0
2009-12-15 12:29:00,1.51235,1.5125,1.51235,1.5125,352300000.0
2009-12-15 12:30:00,1.51245,1.5126,1.51245,1.5126,421200000.0
2009-12-15 12:31:00,1.5126,1.5126,1.51255,1.51255,123700000.0
2009-12-15 12:32:00,1.51255,1.5126,1.5125,1.5126,407400000.0
2009-12-15 12:33:00,1.5126,1.5126,1.51245,1.51245,363700000.0
2009-12-15 12:34:00,1.5125,1.5126,1.51245,1.51255,271900001.0
2009-12-15 12:35:00,1.51255,1.5127,1.5124,1.5127,182800000.0
2009-12-15 12:36:00,1.5127,1.5127,1.51255,1.5126,391000001.0
2009-12-15 12:37:00,1.5126,1.5127,1.5126,1.5127,177600000.0
2009-12-15 12:38:00,1.5127,1.5127,1.5125,1.51255,200100000.0
2009-12-15 12:39:00,1.51255,1.5126,1.51255,1.5126,111700000.0
2009-12-15 12:40:00,1.51255,1.51255,1.5125,1.51255,115100000.0
2009-12-15 12:41:00,1.51255,1.51255,1.51245,1.51245,54200000.0
2009-12-15 12:42:00,1.51245,1.51245,1.5124,1.5124,253499999.0
2009-12-15 12:43:00,1.51245,1.51245,1.51235,1.51245,268500000.0
2009-12-15 12:44:00,1.51245,1.51245,1.51235,1.5124,253500000.0
2009-12-15 12:45:00,1.5124,1.5124,1.5124,1.5124,11200000.0
2009-12-15 12:46:00,1.5124,1.51245,1.5123,1.51235,290600003.0
2009-12-15 12:47:00,1.5124,1.51245,1.51235,1.51245,211500000.0
2009-12-15 12:48:00,1.51245,1.5125,1.5124,1.51245,116800000.0
2009-12-15 12:49:00,1.51245,1.51245,1.51235,1.5124,162500000.0
2009-12-15 12:50:00,1.5124,1.51245,1.5124,1.5124,103600000.0
2009-12-15 12:51:00,1.5124,1.51245,1.51235,1.51245,321900000.0
2009-12-15 12:52:00,1.51245,1.51245,1.5124,1.5124,96400000.0
2009-12-15 12:53:00,1.5124,1.51245,1.5124,1.51245,82300000.0
2009-12-15 12:54:00,1.51245,1.51245,1.51235,1.5124,419300002.0
2009-12-15 12:55:00,1.51245,1.51245,1.5124,1.51245,371099998.0
2009-12-15 12:56:00,1.51245,1.5125,1.5124,1.51245,126700000.0
2009-12-15 12:57:00,1.51245,1.51245,1.5124,1.5124,291800000.0
2009-12-15 12:58:00,1.51245,1.51245,1.5124,1.5124,401200000.0
2009-12-15 12:59:00,1.5124,1.51245,1.51235,1.5124,297700000.0
2009-12-15 13:00:00,1.5124,1.5125,1.5124,1.5125,276600000.0
2009-12-15 13:01:00,1.5125,1.5126,1.5125,1.5125,251500000.0
2009-12-15 13:02:00,1.51255,1.5126,1.51255,1.51255,90500000.0
2009-12-15 13:03:00,1.51255,1.51265,1.5125,1.51255,389699999.0
2009-12-15 13:04:00,1.51255,1.51255,1.5125,1.51255,37800000.0
2009-12-15 13:05:00,1.51255,1.51255,1.51245,1.5125,104900000.0
2009-12-15 13:06:00,1.5125,1.5125,1.5124,1.51245,287900000.0
2009-12-15 13:07:00,1.51245,1.51245,1.51225,1.5123,418900000.0
2009-12-15 13:08:00,1.5123,1.51255,1.51225,1.5125,364800000.0
2009-12-15 13:09:00,1.5125,1.5127,1.51245,1.51245,354699995.0
2009-12-15 13:10:00,1.51245,1.5126,1.51245,1.5125,248700000.0
2009-12-15 13:11:00,1.5125,1.51255,1.5125,1.5125,80300000.0
2009-12-15 13:12:00,1.5125,1.51255,1.51245,1.51255,333000000.0
2009-12-15 13:13:00,1.5125,1.51255,1.51245,1.5125,321000000.0
2009-12-15 13:14:00,1.5125,1.5125,1.51235,1.5124,414600001.0
2009-12-15 13:15:00,1.5124,1.51245,1.5124,1.5124,87400000.0
2009-12-15 13:16:00,1.5124,1.51255,1.5124,1.5124,132100000.0
2009-12-15 13:17:00,1.5124,1.51255,1.5124,1.51245,178800000.0
2009-12-15 13:18:00,1.51245,1.5125,1.5124,1.51245,214200001.0
2009-12-15 13:19:00,1.51245,1.5125,1.51235,1.51235,278400000.0
2009-12-15 13:20:00,1.5124,1.5124,1.51235,1.5124,154500000.0
2009-12-15 13:21:00,1.51235,1.51235,1.5122,1.51235,213900001.0
2009-12-15 13:22:00,1.51235,1.51235,1.5123,1.51235,100100000.0
2009-12-15 13:23:00,1.51235,1.5124,1.5123,1.51235,224600000.0
2009-12-15 13:24:00,1.51235,1.51235,1.5122,1.51235,170600001.0
2009-12-15 13:25:00,1.51235,1.5124,1.5123,1.5123,191500001.0
2009-12-15 13:26:00,1.51235,1.51235,1.5122,1.51235,124600000.0
2009-12-15 13:27:00,1.51235,1.5124,1.5123,1.5124,324899999.0
2009-12-15 13:28:00,1.5124,1.5124,1.5123,1.51235,176900000.0
2009-12-15 13:29:00,1.5124,1.5124,1.51235,1.51235,219499998.0
2009-12-15 13:30:00,1.51235,1.5124,1.51235,1.51235,117600000.0
2009-12-15 13:31:00,1.5124,1.5124,1.51225,1.51235,273300000.0
2009-12-15 13:32:00,1.51235,1.5124,1.5122,1.51235,387099998.0
2009-12-15 13:33:00,1.51235,1.5124,1.51225,1.51235,334500000.0
2009-12-15 13:34:00,1.51235,1.51245,1.51235,1.51245,209100000.0
2009-12-15 13:35:00,1.51245,1.51245,1.5124,1.5124,210100000.0
2009-12-15 13:36:00,1.51245,1.51245,1.51235,1.5124,214900000.0
2009-12-15 13:37:00,1.5124,1.5124,1.51235,1.5124,146800001.0
2009-12-15 13:38:00,1.5124,1.5124,1.51235,1.5124,183100000.0
2009-12-15 13:39:00,1.5124,1.5124,1.51235,1.5124,92500000.0
2009-12-15 13:40:00,1.5124,1.51245,1.5124,1.5124,142600000.0
2009-12-15 13:41:00,1.5124,1.51245,1.51235,1.51235,734399996.0
2009-12-15 13:42:00,1.5124,1.5124,1.51235,1.5124,284800000.0
2009-12-15 13:43:00,1.5124,1.5124,1.5124,1.5124,390799998.0
2009-12-15 13:44:00,1.5124,1.5124,1.51235,1.5124,199000003.0
2009-12-15 13:45:00,1.51235,1.51235,1.5121,1.5121,162900000.0
2009-12-15 13:46:00,1.5121,1.51225,1.512,1.5122,323500000.0
2009-12-15 13:47:00,1.5122,1.5122,1.51215,1.5122,23200000.0
2009-12-15 13:48:00,1.51215,1.51225,1.51215,1.51225,134000001.0
2009-12-15 13:49:00,1.5123,1.5124,1.51225,1.5123,147700000.0
2009-12-15 13:50:00,1.5123,1.5123,1.51225,1.5123,106200000.0
2009-12-15 13:51:00,1.5123,1.5123,1.5123,1.5123,71800000.0
2009-12-15 13:52:00,1.5123,1.5123,1.51225,1.51225,49000000.0
2009-12-15 13:53:00,1.51225,1.5123,1.5122,1.51225,215299998.0
2009-12-15 13:54:00,1.51225,1.5123,1.5122,1.51225,425000000.0
2009-12-15 13:55:00,1.51225,1.5123,1.5122,1.51225,186600000.0
2009-12-15 13:56:00,1.51225,1.5123,1.51225,1.5123,207800000.0
2009-12-15 13:57:00,1.5123,1.51235,1.5123,1.5123,286900000.0
2009-12-15 13:58:00,1.5123,1.51235,1.5123,1.51235,192100000.0
2009-12-15 13:59:00,1.51235,1.5124,1.5123,1.5124,236800000.0
2009-12-15 14:00:00,1.51235,1.5124,1.51225,1.5123,166600000.0
2009-12-15 14:01:00,1.5123,1.5123,1.5122,1.5122,39000000.0
2009-12-15 14:02:00,1.5122,1.51225,1.51215,1.51225,155200000.0
2009-12-15 14:03:00,1.5122,1.51225,1.5122,1.5122,294700000.0
2009-12-15 14:04:00,1.5122,1.51225,1.51215,1.5122,374899997.0
2009-12-15 14:05:00,1.51215,1.5122,1.51205,1.5122,594300000.0
2009-12-15 14:06:00,1.51215,1.5122,1.5121,1.51215,200099999.0
2009-12-15 14:07:00,1.51215,1.5122,1.51205,1.51205,469900000.0
2009-12-15 14:08:00,1.51205,1.5121,1.512,1.512,206200000.0
2009-12-15 14:09:00,1.512,1.5121,1.51195,1.512,253000002.0
2009-12-15 14:10:00,1.51195,1.51205,1.51195,1.51205,172499999.0
2009-12-15 14:11:00,1.51205,1.51205,1.51195,1.512,308600001.0
2009-12-15 14:12:00,1.512,1.51205,1.51195,1.51205,207500001.0
2009-12-15 14:13:00,1.51205,1.5121,1.512,1.51205,61600000.0
2009-12-15 14:14:00,1.512,1.51205,1.512,1.512,176600000.0
2009-12-15 14:15:00,1.512,1.512,1.512,1.512,372700000.0
2009-12-15 14:16:00,1.512,1.512,1.512,1.512,238800000.0
2009-12-15 14:17:00,1.512,1.51205,1.512,1.51205,196200000.0
2009-12-15 14:18:00,1.51205,1.51205,1.512,1.51205,95900001.0
2009-12-15 14:19:00,1.51205,1.51205,1.51195,1.51195,150100000.0
2009-12-15 14:20:00,1.51195,1.512,1.51195,1.512,220200001.0
2009-12-15 14:21:00,1.512,1.51205,1.512,1.512,417200000.0
2009-12-15 14:22:00,1.512,1.512,1.5119,1.512,424600002.0
2009-12-15 14:23:00,1.512,1.5121,1.51195,1.51205,569000000.0
2009-12-15 14:24:00,1.51205,1.5121,1.512,1.51205,321500000.0
2009-12-15 14:25:00,1.51205,1.5124,1.51205,1.51225,653000000.0
2009-12-15 14:26:00,1.51235,1.5124,1.51225,1.5123,430400001.0
2009-12-15 14:27:00,1.5123,1.5124,1.51225,1.51225,215900000.0
2009-12-15 14:28:00,1.51225,1.5124,1.51225,1.5123,407599999.0
2009-12-15 14:29:00,1.51235,1.5125,1.51235,1.51245,302700000.0
2009-12-15 14:30:00,1.51245,1.5125,1.51235,1.5124,341500000.0
2009-12-15 14:31:00,1.5124,1.5125,1.5122,1.5125,859100000.0
2009-12-15 14:32:00,1.5125,1.5128,1.5125,1.51265,400700000.0
2009-12-15 14:33:00,1.5126,1.51285,1.5126,1.51275,265800000.0
2009-12-15 14:34:00,1.51275,1.51285,1.51265,1.5127,397500000.0
2009-12-15 14:35:00,1.5127,1.5128,1.5127,1.5128,273200000.0
2009-12-15 14:36:00,1.5128,1.5128,1.5126,1.5127,255000000.0
2009-12-15 14:37:00,1.5127,1.5127,1.5126,1.5126,284300000.0
2009-12-15 14:38:00,1.5126,1.51275,1.5125,1.51265,453300000.0
2009-12-15 14:39:00,1.5126,1.51265,1.51245,1.51245,338200000.0
2009-12-15 14:40:00,1.51245,1.5126,1.51245,1.5126,368799999.0
2009-12-15 14:41:00,1.5126,1.51265,1.51255,1.51255,43100000.0
2009-12-15 14:42:00,1.51255,1.5126,1.51255,1.5126,79000000.0
2009-12-15 14:43:00,1.5126,1.5126,1.5125,1.51255,298400000.0
2009-12-15 14:44:00,1.51255,1.5126,1.5125,1.51255,208900000.0
2009-12-15 14:45:00,1.5125,1.5126,1.51245,1.51255,276000000.0
2009-12-15 14:46:00,1.5125,1.51265,1.51245,1.51265,280200000.0
2009-12-15 14:47:00,1.5126,1.51265,1.51255,1.51255,228600000.0
2009-12-15 14:48:00,1.5125,1.51255,1.51245,1.5125,57000000.0
2009-12-15 14:49:00,1.5125,1.5125,1.5125,1.5125,51400000.0
2009-12-15 14:50:00,1.5125,1.5125,1.5124,1.51245,293700000.0
2009-12-15 14:51:00,1.51245,1.5125,1.51245,1.5125,153100000.0
2009-12-15 14:52:00,1.5125,1.51255,1.51245,1.5125,72800000.0
2009-12-15 14:53:00,1.5125,1.5126,1.51245,1.51245,293199999.0
2009-12-15 14:54:00,1.51245,1.51255,1.51245,1.5125,235500000.0
2009-12-15 14:55:00,1.5125,1.51255,1.5125,1.51255,61700000.0
2009-12-15 14:56:00,1.5125,1.5125,1.5125,1.5125,69100000.0
2009-12-15 14:57:00,1.5125,1.51255,1.5125,1.51255,44300000.0
2009-12-15 14:58:00,1.51255,1.51255,1.5125,1.5125,69200000.0
2009-12-15 14:59:00,1.5125,1.5125,1.5124,1.51245,588900002.0
2009-12-15 15:00:00,1.51245,1.51255,1.51245,1.51245,545400000.0
2009-12-15 15:01:00,1.5125,1.5125,1.51245,1.51245,407000000.0
2009-12-15 15:02:00,1.51245,1.51255,1.51245,1.5125,189500000.0
2009-12-15 15:03:00,1.5125,1.5126,1.5125,1.5125,222100000.0
2009-12-15 15:04:00,1.5125,1.51255,1.51245,1.51245,255399999.0
2009-12-15 15:05:00,1.51245,1.5125,1.5123,1.51235,431899999.0
2009-12-15 15:06:00,1.5124,1.5124,1.51225,1.5123,262600000.0
2009-12-15 15:07:00,1.5123,1.5123,1.51225,1.51225,280600000.0
2009-12-15 15:08:00,1.51225,1.51225,1.5121,1.51225,205599999.0
2009-12-15 15:09:00,1.51225,1.51225,1.51225,1.51225,105400000.0
2009-12-15 15:10:00,1.51225,1.51245,1.51225,1.51245,261100000.0
2009-12-15 15:11:00,1.51245,1.51245,1.5123,1.5123,258400000.0
2009-12-15 15:12:00,1.5123,1.5123,1.51225,1.5123,180000001.0
2009-12-15 15:13:00,1.5123,1.51235,1.51225,1.5123,619800000.0
2009-12-15 15:14:00,1.5123,1.51235,1.5122,1.5123,466800000.0
2009-12-15 15:15:00,1.51225,1.5123,1.5122,1.51225,313900000.0
2009-12-15 15:16:00,1.51225,1.51225,1.5122,1.51225,164900000.0
2009-12-15 15:17:00,1.51225,1.5123,1.51225,1.51225,425100000.0
2009-12-15 15:18:00,1.51225,1.51225,1.5122,1.5122,365500000.0
2009-12-15 15:19:00,1.5122,1.51225,1.51215,1.51225,343000001.0
2009-12-15 15:20:00,1.51225,1.51225,1.51215,1.51215,327900000.0
2009-12-15 15:21:00,1.51215,1.51225,1.5121,1.5122,440900000.0
2009-12-15 15:22:00,1.5122,1.5122,1.51215,1.51215,413000000.0
2009-12-15 15:23:00,1.51215,1.51215,1.5121,1.51215,191600000.0
2009-12-15 15:24:00,1.51215,1.51215,1.51205,1.51205,347900000.0
2009-12-15 15:25:00,1.51205,1.5121,1.512,1.51205,401700000.0
2009-12-15 15:26:00,1.512,1.5121,1.512,1.51205,305200000.0
2009-12-15 15:27:00,1.51205,1.5123,1.51205,1.5122,436699998.0
2009-12-15 15:28:00,1.51225,1.51235,1.5122,1.51235,484599997.0
2009-12-15 15:29:00,1.51235,1.51235,1.51225,1.51225,258400000.0
2009-12-15 15:30:00,1.51225,1.5124,1.51215,1.51235,925900001.0
2009-12-15 15:31:00,1.51235,1.51245,1.51225,1.5123,790000000.0
2009-12-15 15:32:00,1.5123,1.5123,1.51215,1.5122,731599993.0
2009-12-15 15:33:00,1.5122,1.5123,1.5122,1.51225,363600000.0
2009-12-15 15:34:00,1.51225,1.5123,1.51225,1.51225,320900000.0
2009-12-15 15:35:00,1.51225,1.5123,1.5122,1.51225,445200000.0
2009-12-15 15:36:00,1.5123,1.51235,1.5122,1.51225,649599995.0
2009-12-15 15:37:00,1.51225,1.51225,1.51205,1.51215,402799998.0
2009-12-15 15:38:00,1.51215,1.51225,1.5121,1.5122,1214600000.0
2009-12-15 15:39:00,1.51215,1.51225,1.51215,1.5122,447400001.0
2009-12-15 15:40:00,1.5122,1.51225,1.51215,1.51225,540899999.0
2009-12-15 15:41:00,1.5123,1.5124,1.51225,1.5124,126600000.0
2009-12-15 15:42:00,1.5124,1.5124,1.51225,1.5123,284300000.0
2009-12-15 15:43:00,1.5123,1.5124,1.5123,1.51235,339600000.0
2009-12-15 15:44:00,1.51235,1.5124,1.5123,1.5123,523399995.0
2009-12-15 15:45:00,1.5123,1.5124,1.5123,1.51235,321500000.0
2009-12-15 15:46:00,1.51235,1.51235,1.5123,1.51235,360800000.0
2009-12-15 15:47:00,1.51235,1.51255,1.51235,1.51245,323100000.0
2009-12-15 15:48:00,1.51245,1.5125,1.5124,1.51245,366199999.0
2009-12-15 15:49:00,1.51245,1.5125,1.51245,1.51245,193000000.0
2009-12-15 15:50:00,1.51245,1.5125,1.51245,1.51245,277200000.0
2009-12-15 15:51:00,1.51245,1.5125,1.51245,1.51245,296100000.0
2009-12-15 15:52:00,1.51245,1.5125,1.5124,1.51245,787100000.0
2009-12-15 15:53:00,1.51245,1.5125,1.51245,1.51245,431800000.0
2009-12-15 15:54:00,1.51245,1.5125,1.5124,1.51245,428900000.0
2009-12-15 15:55:00,1.51245,1.5126,1.51245,1.51255,183700000.0
2009-12-15 15:56:00,1.51255,1.51255,1.5125,1.51255,147100000.0
2009-12-15 15:57:00,1.51255,1.51265,1.51255,1.5126,178400000.0
2009-12-15 15:58:00,1.5126,1.5129,1.5126,1.5128,300300000.0
2009-12-15 15:59:00,1.51285,1.51285,1.51275,1.51275,350300000.0
2009-12-15 16:00:00,1.5128,1.51285,1.51275,1.51285,515100000.0
2009-12-15 16:01:00,1.5128,1.5129,1.51275,1.5128,334600000.0
2009-12-15 16:02:00,1.5128,1.513,1.51275,1.5129,586500000.0
2009-12-15 16:03:00,1.5129,1.51295,1.51275,1.51285,695100001.0
2009-12-15 16:04:00,1.51285,1.51285,1.51265,1.5127,244000001.0
2009-12-15 16:05:00,1.5127,1.5128,1.5127,1.51275,95300000.0
2009-12-15 16:06:00,1.51275,1.5129,1.51275,1.51275,143100000.0
2009-12-15 16:07:00,1.51275,1.51285,1.5126,1.5126,499500000.0
2009-12-15 16:08:00,1.5125,1.51265,1.5124,1.5124,652899999.0
2009-12-15 16:09:00,1.5124,1.5126,1.5124,1.5126,312700000.0
2009-12-15 16:10:00,1.5126,1.5127,1.5126,1.5127,134800000.0
2009-12-15 16:11:00,1.5127,1.5127,1.5126,1.5126,285800000.0
2009-12-15 16:12:00,1.5126,1.51265,1.51255,1.5126,563799998.0
2009-12-15 16:13:00,1.51255,1.51265,1.51255,1.51255,420799999.0
2009-12-15 16:14:00,1.51255,1.5126,1.51235,1.5125,502200000.0
2009-12-15 16:15:00,1.51255,1.5127,1.51245,1.51265,578399997.0
2009-12-15 16:16:00,1.5126,1.5127,1.5126,1.51265,581100000.0
2009-12-15 16:17:00,1.51265,1.51275,1.51265,1.5127,320900001.0
2009-12-15 16:18:00,1.5127,1.51275,1.51265,1.5127,354500000.0
2009-12-15 16:19:00,1.5127,1.51275,1.51265,1.5127,508100000.0
2009-12-15 16:20:00,1.51275,1.51275,1.51255,1.51265,524300001.0
2009-12-15 16:21:00,1.51265,1.51275,1.51265,1.51265,416300003.0
2009-12-15 16:22:00,1.51265,1.5127,1.5126,1.5127,464100001.0
2009-12-15 16:23:00,1.5127,1.5127,1.51255,1.51265,385700000.0
2009-12-15 16:24:00,1.51265,1.5127,1.51255,1.51265,571600000.0
2009-12-15 16:25:00,1.51265,1.51275,1.5126,1.51265,559600002.0
2009-12-15 16:26:00,1.51265,1.51275,1.5126,1.5126,366499999.0
2009-12-15 16:27:00,1.5126,1.51265,1.51255,1.5126,620700001.0
2009-12-15 16:28:00,1.5126,1.51265,1.51255,1.51265,543100000.0
2009-12-15 16:29:00,1.51265,1.5127,1.5126,1.51265,270700000.0
2009-12-15 16:30:00,1.51265,1.51285,1.51265,1.51285,547600000.0
2009-12-15 16:31:00,1.51285,1.513,1.51285,1.5129,232400000.0
2009-12-15 16:32:00,1.5129,1.51295,1.5128,1.51285,449699999.0
2009-12-15 16:33:00,1.51285,1.51295,1.51285,1.5129,465000000.0
2009-12-15 16:34:00,1.5129,1.513,1.51285,1.51285,212000001.0
2009-12-15 16:35:00,1.51295,1.51295,1.5128,1.5129,571600001.0
2009-12-15 16:36:00,1.5129,1.513,1.51285,1.5129,383200000.0
2009-12-15 16:37:00,1.5129,1.5129,1.51285,1.5129,271899999.0
2009-12-15 16:38:00,1.5129,1.51305,1.51285,1.51305,207400000.0
2009-12-15 16:39:00,1.513,1.51305,1.5129,1.513,441199999.0
2009-12-15 16:40:00,1.513,1.513,1.5129,1.51295,318300000.0
2009-12-15 16:41:00,1.51295,1.513,1.5129,1.513,303800000.0
2009-12-15 16:42:00,1.513,1.51305,1.5129,1.51295,341000000.0
2009-12-15 16:43:00,1.5129,1.51305,1.5129,1.513,432300000.0
2009-12-15 16:44:00,1.513,1.51305,1.5129,1.513,256400000.0
2009-12-15 16:45:00,1.513,1.513,1.51295,1.513,359300000.0
2009-12-15 16:46:00,1.513,1.51315,1.51295,1.51315,368000001.0
2009-12-15 16:47:00,1.51315,1.51315,1.51305,1.5131,258100000.0
2009-12-15 16:48:00,1.5131,1.51335,1.5131,1.5132,263800000.0
2009-12-15 16:49:00,1.5132,1.51325,1.5132,1.5132,303500000.0
2009-12-15 16:50:00,1.5132,1.5132,1.51315,1.5132,207000000.0
2009-12-15 16:51:00,1.5132,1.5132,1.51315,1.5132,171100000.0
2009-12-15 16:52:00,1.5132,1.51335,1.51315,1.5133,172500000.0
2009-12-15 16:53:00,1.5133,1.5134,1.5132,1.51335,249700000.0
2009-12-15 16:54:00,1.51335,1.51335,1.5132,1.5133,186500000.0
2009-12-15 16:55:00,1.5133,1.51335,1.51325,1.51335,360300000.0
2009-12-15 16:56:00,1.5133,1.51335,1.5133,1.51335,103100000.0
2009-12-15 16:57:00,1.51335,1.51335,1.51325,1.51325,185800000.0
2009-12-15 16:58:00,1.51325,1.51325,1.51315,1.51315,129100000.0
2009-12-15 16:59:00,1.51315,1.5132,1.513,1.513,538300000.0
2009-12-15 17:00:00,1.51305,1.5131,1.51295,1.51305,541700000.0
2009-12-15 17:01:00,1.513,1.51305,1.51295,1.513,496300000.0
2009-12-15 17:02:00,1.513,1.51305,1.513,1.513,317200000.0
2009-12-15 17:03:00,1.5131,1.5131,1.51285,1.5129,312100000.0
2009-12-15 17:04:00,1.5129,1.513,1.5129,1.513,395600000.0
2009-12-15 17:05:00,1.513,1.513,1.51295,1.513,370800000.0
2009-12-15 17:06:00,1.513,1.513,1.51295,1.51295,241000000.0
2009-12-15 17:07:00,1.51295,1.513,1.51295,1.51295,501400000.0
2009-12-15 17:08:00,1.51295,1.513,1.5129,1.51295,343200000.0
2009-12-15 17:09:00,1.51295,1.51305,1.5129,1.513,388600000.0
2009-12-15 17:10:00,1.51295,1.51305,1.51295,1.51305,257200000.0
2009-12-15 17:11:00,1.513,1.51305,1.5129,1.5129,340000000.0
2009-12-15 17:12:00,1.51295,1.5131,1.51295,1.513,351000000.0
2009-12-15 17:13:00,1.513,1.5132,1.513,1.5131,483700000.0
2009-12-15 17:14:00,1.5131,1.5132,1.51305,1.51315,536499999.0
2009-12-15 17:15:00,1.51315,1.51325,1.5131,1.5132,427100000.0
2009-12-15 17:16:00,1.5132,1.5134,1.5132,1.5134,377300000.0
2009-12-15 17:17:00,1.5133,1.5134,1.51325,1.5133,463800000.0
2009-12-15 17:18:00,1.5133,1.51335,1.51315,1.51325,558600000.0
2009-12-15 17:19:00,1.51325,1.51335,1.5132,1.51325,421699999.0
2009-12-15 17:20:00,1.51325,1.5133,1.5132,1.5132,411299999.0
2009-12-15 17:21:00,1.5132,1.5134,1.5132,1.51335,804700000.0
2009-12-15 17:22:00,1.5133,1.5134,1.513,1.51305,552200000.0
2009-12-15 17:23:00,1.5131,1.51315,1.51285,1.5129,420900000.0
2009-12-15 17:24:00,1.513,1.51305,1.5128,1.5128,368000000.0
2009-12-15 17:25:00,1.5128,1.5129,1.5127,1.51275,244000000.0
2009-12-15 17:26:00,1.5127,1.51285,1.5126,1.5127,251100000.0
2009-12-15 17:27:00,1.5127,1.5127,1.5126,1.5127,438999999.0
2009-12-15 17:28:00,1.5127,1.5128,1.51265,1.51265,158500000.0
2009-12-15 17:29:00,1.51265,1.5127,1.51265,1.5127,143900000.0
2009-12-15 17:30:00,1.51265,1.5128,1.51265,1.51275,181400000.0
2009-12-15 17:31:00,1.51275,1.51285,1.5127,1.5128,223800000.0
2009-12-15 17:32:00,1.5128,1.5128,1.5127,1.51275,243000000.0
2009-12-15 17:33:00,1.51275,1.51275,1.5127,1.51275,119700000.0
2009-12-15 17:34:00,1.5127,1.51285,1.5127,1.5128,284700000.0
2009-12-15 17:35:00,1.5128,1.5128,1.51265,1.5127,154000000.0
2009-12-15 17:36:00,1.5127,1.51275,1.5127,1.51275,76300000.0
2009-12-15 17:37:00,1.51275,1.5128,1.5127,1.5127,113200000.0
2009-12-15 17:38:00,1.5127,1.51275,1.5126,1.5127,325400000.0
2009-12-15 17:39:00,1.51275,1.5128,1.5127,1.5127,304300000.0
2009-12-15 17:40:00,1.5127,1.5127,1.51265,1.51265,242800000.0
2009-12-15 17:41:00,1.51265,1.5127,1.51265,1.5127,411100000.0
2009-12-15 17:42:00,1.5127,1.5127,1.5126,1.51265,361400000.0
2009-12-15 17:43:00,1.5127,1.5128,1.5126,1.51275,412600000.0
2009-12-15 17:44:00,1.51275,1.51275,1.5126,1.51265,346900000.0
2009-12-15 17:45:00,1.51265,1.51275,1.51265,1.51265,228000000.0
2009-12-15 17:46:00,1.5126,1.51265,1.51255,1.5126,467400000.0
2009-12-15 17:47:00,1.51265,1.51265,1.5126,1.51265,277700000.0
2009-12-15 17:48:00,1.51265,1.5127,1.51265,1.5127,114600000.0
2009-12-15 17:49:00,1.51265,1.51265,1.51255,1.51265,182600000.0
2009-12-15 17:50:00,1.51265,1.5127,1.51255,1.5126,228500000.0
2009-12-15 17:51:00,1.51255,1.51255,1.5125,1.51255,94199999.0
2009-12-15 17:52:00,1.51255,1.5126,1.5125,1.5126,182499999.0
2009-12-15 17:53:00,1.5126,1.5126,1.51255,1.51255,258399998.0
2009-12-15 17:54:00,1.51255,1.5126,1.51255,1.5126,103200000.0
2009-12-15 17:55:00,1.51255,1.51265,1.51245,1.5125,468200001.0
2009-12-15 17:56:00,1.51255,1.51255,1.51245,1.51245,316400000.0
2009-12-15 17:57:00,1.51245,1.5126,1.51245,1.51255,386200000.0
2009-12-15 17:58:00,1.51255,1.51255,1.5125,1.51255,190399999.0
2009-12-15 17:59:00,1.51255,1.51255,1.51235,1.51235,350700000.0
2009-12-15 18:00:00,1.51235,1.51245,1.51235,1.51235,281300000.0
2009-12-15 18:01:00,1.51235,1.51245,1.5123,1.51245,383400000.0
2009-12-15 18:02:00,1.51245,1.51255,1.51235,1.5124,306700000.0
2009-12-15 18:03:00,1.51245,1.51245,1.5124,1.51245,188000000.0
2009-12-15 18:04:00,1.51245,1.51245,1.51235,1.5124,414200000.0
2009-12-15 18:05:00,1.5124,1.5124,1.51225,1.51235,743700000.0
2009-12-15 18:06:00,1.5123,1.51245,1.51225,1.5124,239300000.0
2009-12-15 18:07:00,1.51245,1.51255,1.51245,1.5125,253700000.0
2009-12-15 18:08:00,1.5125,1.51255,1.51245,1.51255,133300000.0
2009-12-15 18:09:00,1.51255,1.51255,1.5125,1.5125,276500000.0
2009-12-15 18:10:00,1.5125,1.51255,1.5125,1.51255,66100000.0
2009-12-15 18:11:00,1.51255,1.51255,1.51255,1.51255,46500000.0
2009-12-15 18:12:00,1.51255,1.5126,1.5124,1.51255,133599999.0
2009-12-15 18:13:00,1.5125,1.5126,1.51245,1.5126,85900000.0
2009-12-15 18:14:00,1.5126,1.5126,1.51245,1.51245,155100000.0
2009-12-15 18:15:00,1.5125,1.5126,1.51245,1.5125,415100000.0
2009-12-15 18:16:00,1.5125,1.51255,1.51245,1.5125,383200000.0
2009-12-15 18:17:00,1.5125,1.51255,1.51235,1.5124,543100000.0
2009-12-15 18:18:00,1.5124,1.51265,1.5124,1.5125,783100000.0
2009-12-15 18:19:00,1.5125,1.5127,1.5125,1.5127,329300000.0
2009-12-15 18:20:00,1.5127,1.51275,1.51265,1.51275,279600000.0
2009-12-15 18:21:00,1.51275,1.5128,1.5127,1.51275,64600000.0
2009-12-15 18:22:00,1.51275,1.51275,1.5126,1.5126,122000000.0
2009-12-15 18:23:00,1.5126,1.5127,1.5126,1.51265,127400000.0
2009-12-15 18:24:00,1.51265,1.5127,1.5126,1.51265,215400000.0
2009-12-15 18:25:00,1.51265,1.51275,1.51265,1.51275,469500000.0
2009-12-15 18:26:00,1.51275,1.5128,1.5127,1.51275,282600000.0
2009-12-15 18:27:00,1.51275,1.5128,1.5127,1.51275,130900000.0
2009-12-15 18:28:00,1.51275,1.5128,1.5127,1.5128,317600000.0
2009-12-15 18:29:00,1.51275,1.513,1.5127,1.51295,292299999.0
2009-12-15 18:30:00,1.5129,1.513,1.51285,1.51285,403700000.0
2009-12-15 18:31:00,1.5129,1.5129,1.5128,1.51285,467000000.0
2009-12-15 18:32:00,1.51285,1.51295,1.5128,1.51285,331100000.0
2009-12-15 18:33:00,1.51285,1.51295,1.5128,1.51285,383900000.0
2009-12-15 18:34:00,1.51285,1.5129,1.5128,1.5129,214300000.0
2009-12-15 18:35:00,1.5129,1.51295,1.51285,1.5129,260900000.0
2009-12-15 18:36:00,1.51295,1.513,1.5128,1.5129,297200000.0
2009-12-15 18:37:00,1.51295,1.51295,1.51285,1.5129,166100000.0
2009-12-15 18:38:00,1.5129,1.5129,1.5127,1.51275,460700000.0
2009-12-15 18:39:00,1.51275,1.51285,1.51275,1.51285,286500000.0
2009-12-15 18:40:00,1.51285,1.51285,1.5128,1.51285,227500000.0
2009-12-15 18:41:00,1.51285,1.51285,1.5127,1.51275,235600000.0
2009-12-15 18:42:00,1.51275,1.51285,1.5127,1.5128,414700002.0
2009-12-15 18:43:00,1.51285,1.51285,1.51275,1.5128,182299999.0
2009-12-15 18:44:00,1.51285,1.51285,1.5128,1.5128,334800000.0
2009-12-15 18:45:00,1.51285,1.51285,1.51275,1.51275,633300001.0
2009-12-15 18:46:00,1.51275,1.5128,1.51275,1.5128,370300000.0
2009-12-15 18:47:00,1.5128,1.5129,1.5128,1.5129,190300000.0
2009-12-15 18:48:00,1.5129,1.5129,1.5128,1.5128,409000000.0
2009-12-15 18:49:00,1.5128,1.51285,1.5128,1.51285,193900000.0
2009-12-15 18:50:00,1.5128,1.5128,1.51275,1.51275,139200000.0
2009-12-15 18:51:00,1.51275,1.5128,1.51265,1.5127,154700000.0
2009-12-15 18:52:00,1.5127,1.5128,1.5127,1.51275,232600000.0
2009-12-15 18:53:00,1.51275,1.5128,1.5127,1.5128,246200000.0
2009-12-15 18:54:00,1.51275,1.5128,1.51265,1.5127,152100000.0
2009-12-15 18:55:00,1.5127,1.5127,1.51265,1.5127,132900000.0
2009-12-15 18:56:00,1.51275,1.51285,1.5127,1.51285,82900000.0
2009-12-15 18:57:00,1.5128,1.5128,1.5126,1.5126,285100000.0
2009-12-15 18:58:00,1.5126,1.5126,1.51245,1.5125,405999999.0
2009-12-15 18:59:00,1.5125,1.5126,1.5125,1.51255,273500000.0
2009-12-15 19:00:00,1.51255,1.51265,1.5125,1.51265,226600000.0
2009-12-15 19:01:00,1.51265,1.5127,1.51265,1.51265,161800000.0
2009-12-15 19:02:00,1.51265,1.51265,1.5126,1.51265,207600000.0
2009-12-15 19:03:00,1.51265,1.5127,1.51265,1.5127,41600000.0
2009-12-15 19:04:00,1.51265,1.51285,1.51265,1.5127,162400000.0
2009-12-15 19:05:00,1.5127,1.5127,1.5126,1.51265,50400000.0
2009-12-15 19:06:00,1.51265,1.5127,1.51255,1.5127,202900000.0
2009-12-15 19:07:00,1.5127,1.5127,1.51255,1.51265,154400000.0
2009-12-15 19:08:00,1.5127,1.5127,1.51265,1.5127,264500000.0
2009-12-15 19:09:00,1.5127,1.5127,1.51245,1.5125,506100001.0
2009-12-15 19:10:00,1.51245,1.51255,1.51245,1.51255,331300000.0
2009-12-15 19:11:00,1.5125,1.51255,1.51245,1.5125,349300000.0
2009-12-15 19:12:00,1.51255,1.51265,1.51255,1.51265,285200000.0
2009-12-15 19:13:00,1.51265,1.51265,1.51235,1.5125,390200000.0
2009-12-15 19:14:00,1.5125,1.51255,1.5123,1.51235,314300000.0
2009-12-15 19:15:00,1.5124,1.5125,1.51235,1.5125,140800000.0
2009-12-15 19:16:00,1.5125,1.51255,1.5124,1.5125,156100000.0
2009-12-15 19:17:00,1.5124,1.5125,1.5124,1.5125,106500000.0
2009-12-15 19:18:00,1.51245,1.5125,1.5124,1.5124,72800000.0
2009-12-15 19:19:00,1.51245,1.51245,1.5124,1.51245,76000000.0
2009-12-15 19:20:00,1.51245,1.51255,1.51245,1.51255,52800000.0
2009-12-15 19:21:00,1.51255,1.51255,1.51245,1.51245,87800000.0
2009-12-15 19:22:00,1.51245,1.5125,1.51235,1.51245,56900000.0
2009-12-15 19:23:00,1.51245,1.5125,1.5124,1.51245,193300000.0
2009-12-15 19:24:00,1.51245,1.5125,1.51245,1.51245,77600000.0
2009-12-15 19:25:00,1.51245,1.5125,1.5124,1.5125,80900000.0
2009-12-15 19:26:00,1.51255,1.51255,1.51245,1.5125,62400000.0
2009-12-15 19:27:00,1.5125,1.5125,1.51235,1.5124,225200000.0
2009-12-15 19:28:00,1.51245,1.5125,1.5124,1.5125,294000000.0
2009-12-15 19:29:00,1.5125,1.5125,1.51235,1.51235,328600000.0
2009-12-15 19:30:00,1.51235,1.51245,1.51235,1.51245,96000000.0
2009-12-15 19:31:00,1.51245,1.51255,1.5124,1.5124,148500000.0
2009-12-15 19:32:00,1.5124,1.51255,1.5123,1.51255,708500000.0
2009-12-15 19:33:00,1.51255,1.51255,1.51255,1.51255,75200000.0
2009-12-15 19:34:00,1.51255,1.51255,1.5125,1.5125,407200000.0
2009-12-15 19:35:00,1.5125,1.51255,1.51245,1.5125,666400000.0
2009-12-15 19:36:00,1.51255,1.51255,1.5125,1.51255,72000000.0
2009-12-15 19:37:00,1.51255,1.51255,1.51245,1.51255,81600000.0
2009-12-15 19:38:00,1.51255,1.51255,1.5125,1.51255,172800000.0
2009-12-15 19:39:00,1.51255,1.5126,1.51255,1.51255,61200000.0
2009-12-15 19:40:00,1.51255,1.51255,1.5125,1.5125,103600000.0
2009-12-15 19:41:00,1.51255,1.51255,1.51245,1.5125,100400000.0
2009-12-15 19:42:00,1.5125,1.5125,1.51245,1.5125,41700000.0
2009-12-15 19:43:00,1.5125,1.51255,1.5125,1.5125,16000000.0
2009-12-15 19:44:00,1.5125,1.5125,1.51245,1.5125,28300000.0
2009-12-15 19:45:00,1.5125,1.5125,1.51245,1.51245,163500000.0
2009-12-15 19:46:00,1.51245,1.51245,1.51245,1.51245,245400000.0
2009-12-15 19:47:00,1.51245,1.51245,1.51245,1.51245,82600000.0
2009-12-15 19:48:00,1.5125,1.5125,1.5125,1.5125,38500000.0
2009-12-15 19:49:00,1.51255,1.51255,1.5124,1.5125,312600000.0
2009-12-15 19:50:00,1.5125,1.5125,1.51245,1.51245,151400000.0
2009-12-15 19:51:00,1.5125,1.5125,1.51245,1.51245,96400000.0
2009-12-15 19:52:00,1.51245,1.5125,1.51245,1.51245,41800000.0
2009-12-15 19:53:00,1.51245,1.5125,1.51245,1.51245,78500000.0
2009-12-15 19:54:00,1.51245,1.5125,1.51245,1.51245,76800000.0
2009-12-15 19:55:00,1.5125,1.5125,1.51245,1.5125,40100000.0
2009-12-15 19:56:00,1.5125,1.51255,1.5125,1.5125,22400000.0
2009-12-15 19:57:00,1.5125,1.51255,1.51245,1.5125,109800000.0
2009-12-15 19:58:00,1.5125,1.51255,1.51245,1.5125,338300000.0
2009-12-15 19:59:00,1.5125,1.5126,1.5125,1.51255,149700000.0
2009-12-15 20:00:00,1.5125,1.51255,1.5125,1.51255,460600000.0
2009-12-15 20:01:00,1.51255,1.51255,1.51245,1.5125,392100000.0
2009-12-15 20:02:00,1.51245,1.51255,1.5124,1.51255,174900000.0
2009-12-15 20:03:00,1.51255,1.5126,1.5125,1.51255,208400000.0
2009-12-15 20:04:00,1.51255,1.5126,1.51255,1.51255,110500000.0
2009-12-15 20:05:00,1.51255,1.51255,1.51255,1.51255,16900000.0
2009-12-15 20:06:00,1.5126,1.51265,1.5126,1.51265,37900000.0
2009-12-15 20:07:00,1.5126,1.5127,1.5126,1.51265,216100000.0
2009-12-15 20:08:00,1.5126,1.51265,1.5126,1.51265,169200000.0
2009-12-15 20:09:00,1.51265,1.5127,1.5126,1.5126,252300000.0
2009-12-15 20:10:00,1.5126,1.5127,1.5126,1.51265,191500000.0
2009-12-15 20:11:00,1.51265,1.51265,1.51255,1.51265,100300000.0
2009-12-15 20:12:00,1.5126,1.5127,1.5126,1.5126,76500000.0
2009-12-15 20:13:00,1.5126,1.51265,1.5126,1.5126,280900000.0
2009-12-15 20:14:00,1.5126,1.51265,1.5126,1.51265,181100000.0
2009-12-15 20:15:00,1.5126,1.51265,1.5126,1.5126,77700000.0
2009-12-15 20:16:00,1.51265,1.51265,1.5126,1.51265,85500000.0
2009-12-15 20:17:00,1.51248,1.51251,1.51225,1.51246,154600000.0
2009-12-15 20:18:00,1.5126,1.51265,1.5126,1.5126,93300000.0
2009-12-15 20:19:00,1.5126,1.51265,1.5126,1.51265,13900000.0
2009-12-15 20:20:00,1.51265,1.51265,1.5126,1.5126,87700000.0
2009-12-15 20:21:00,1.5126,1.5126,1.51255,1.5126,146500000.0
2009-12-15 20:22:00,1.5126,1.5126,1.51255,1.5126,206700000.0
2009-12-15 20:23:00,1.5126,1.5126,1.5125,1.51255,149900000.0
2009-12-15 20:24:00,1.51255,1.51255,1.5125,1.5125,195500000.0
2009-12-15 20:25:00,1.5125,1.5125,1.51245,1.5125,281500000.0
2009-12-15 20:26:00,1.5125,1.5125,1.51245,1.5125,254300000.0
2009-12-15 20:27:00,1.5125,1.5125,1.51245,1.51245,277400000.0
2009-12-15 20:28:00,1.5125,1.5125,1.51245,1.51245,192200000.0
2009-12-15 20:29:00,1.51245,1.5125,1.51245,1.51245,138100000.0
2009-12-15 20:30:00,1.51245,1.5125,1.5124,1.51245,165900000.0
2009-12-15 20:31:00,1.51245,1.5125,1.5124,1.51245,212800000.0
2009-12-15 20:32:00,1.51245,1.5126,1.51245,1.5126,77000000.0
2009-12-15 20:33:00,1.5126,1.51265,1.51255,1.5126,144800000.0
2009-12-15 20:34:00,1.5126,1.5126,1.5125,1.5125,306400000.0
2009-12-15 20:35:00,1.5125,1.5126,1.5125,1.5126,92700000.0
2009-12-15 20:36:00,1.5126,1.5126,1.5125,1.5126,144300000.0
2009-12-15 20:37:00,1.5126,1.5126,1.5126,1.5126,17600000.0
2009-12-15 20:38:00,1.5126,1.51265,1.5126,1.51265,39900000.0
2009-12-15 20:39:00,1.51265,1.51265,1.5126,1.51265,72200000.0
2009-12-15 20:40:00,1.51265,1.5127,1.5126,1.51265,66700000.0
2009-12-15 20:41:00,1.51265,1.51265,1.51255,1.51255,119600000.0
2009-12-15 20:42:00,1.51255,1.5126,1.5125,1.51255,148400000.0
2009-12-15 20:43:00,1.5126,1.5126,1.5125,1.51255,131000000.0
2009-12-15 20:44:00,1.51255,1.5126,1.5125,1.51255,109300000.0
2009-12-15 20:45:00,1.51255,1.5126,1.5125,1.5125,222400000.0
2009-12-15 20:46:00,1.5125,1.51255,1.5125,1.5125,306700000.0
2009-12-15 20:47:00,1.5125,1.5125,1.5125,1.5125,51800000.0
2009-12-15 20:48:00,1.5125,1.5126,1.5125,1.51255,42400000.0
2009-12-15 20:49:00,1.51255,1.51255,1.5125,1.5125,38700000.0
2009-12-15 20:50:00,1.5125,1.51255,1.51245,1.51245,61300000.0
2009-12-15 20:51:00,1.51245,1.5126,1.51245,1.51255,92200000.0
2009-12-15 20:52:00,1.51255,1.51255,1.5125,1.51255,122300000.0
2009-12-15 20:53:00,1.51255,1.5126,1.5125,1.51255,218800000.0
2009-12-15 20:54:00,1.51255,1.5126,1.5125,1.5125,127900000.0
2009-12-15 20:55:00,1.5125,1.5125,1.5125,1.5125,141800000.0
2009-12-15 20:56:00,1.5125,1.51255,1.51245,1.51245,149400000.0
2009-12-15 20:57:00,1.5124,1.5125,1.51235,1.51235,289400000.0
2009-12-15 20:58:00,1.51235,1.51235,1.51235,1.51235,173100000.0
2009-12-15 20:59:00,1.51235,1.5124,1.5123,1.5123,433600000.0
2009-12-15 21:00:00,1.5123,1.51235,1.51225,1.5123,324900000.0
2009-12-15 21:01:00,1.51235,1.51235,1.5123,1.5123,291600000.0
2009-12-15 21:02:00,1.5123,1.5124,1.5123,1.51235,155799999.0
2009-12-15 21:03:00,1.51235,1.51235,1.51225,1.5123,288499999.0
2009-12-15 21:04:00,1.5123,1.5123,1.51225,1.51225,74200000.0
2009-12-15 21:05:00,1.5123,1.5123,1.5122,1.51225,155400000.0
2009-12-15 21:06:00,1.51225,1.5123,1.51215,1.5122,175200000.0
2009-12-15 21:07:00,1.5122,1.5122,1.51215,1.51215,121800000.0
2009-12-15 21:08:00,1.51215,1.51215,1.512,1.51205,294699999.0
2009-12-15 21:09:00,1.51205,1.51205,1.51205,1.51205,96200000.0
2009-12-15 21:10:00,1.51205,1.5122,1.51205,1.5121,210600000.0
2009-12-15 21:11:00,1.5121,1.5122,1.51205,1.5122,187700000.0
2009-12-15 21:12:00,1.5122,1.5122,1.5121,1.51215,305400000.0
2009-12-15 21:13:00,1.5121,1.5122,1.5121,1.51215,245900000.0
2009-12-15 21:14:00,1.51215,1.5122,1.51215,1.5122,169700000.0
2009-12-15 21:15:00,1.5122,1.5123,1.51215,1.5123,217500000.0
2009-12-15 21:16:00,1.51235,1.51235,1.51225,1.5123,59800000.0
2009-12-15 21:17:00,1.51225,1.5123,1.51215,1.51215,231900000.0
2009-12-15 21:18:00,1.51215,1.5122,1.5121,1.5121,109799999.0
2009-12-15 21:19:00,1.5121,1.51225,1.51195,1.51195,178600000.0
2009-12-15 21:20:00,1.51195,1.51195,1.51195,1.51195,367300000.0
2009-12-15 21:21:00,1.51195,1.512,1.51195,1.51195,62100000.0
2009-12-15 21:22:00,1.51195,1.51195,1.51195,1.51195,35700000.0
2009-12-15 21:23:00,1.5119,1.51195,1.5119,1.51195,52800000.0
2009-12-15 21:24:00,1.512,1.512,1.512,1.512,9600000.0
2009-12-15 21:25:00,1.512,1.512,1.51195,1.51195,12900000.0
2009-12-15 21:26:00,1.51195,1.512,1.51195,1.512,13800000.0
2009-12-15 21:27:00,1.512,1.512,1.51195,1.51195,41300000.0
2009-12-15 21:28:00,1.51195,1.51195,1.51195,1.51195,86500000.0
2009-12-15 21:29:00,1.51195,1.512,1.51195,1.51195,27400000.0
2009-12-15 21:30:00,1.512,1.512,1.512,1.512,38500000.0
2009-12-15 21:31:00,1.512,1.512,1.5119,1.512,63600000.0
2009-12-15 21:32:00,1.512,1.512,1.51185,1.51185,41000000.0
2009-12-15 21:33:00,1.51185,1.51185,1.5118,1.51185,140800000.0
2009-12-15 21:34:00,1.51185,1.5119,1.51185,1.5119,57200000.0
2009-12-15 21:35:00,1.51195,1.51195,1.51185,1.5119,101900000.0
2009-12-15 21:36:00,1.5119,1.51195,1.5119,1.5119,27300000.0
2009-12-15 21:37:00,1.51185,1.5119,1.5118,1.5119,116700000.0
2009-12-15 21:38:00,1.5119,1.5119,1.5119,1.5119,35200000.0
2009-12-15 21:39:00,1.5119,1.5119,1.51185,1.5119,381900000.0
2009-12-15 21:40:00,1.5119,1.5119,1.51185,1.5119,62500000.0
2009-12-15 21:41:00,1.5119,1.5119,1.51185,1.5119,172100000.0
2009-12-15 21:42:00,1.5119,1.5119,1.5117,1.51175,263800000.0
2009-12-15 21:43:00,1.51185,1.51185,1.51185,1.51185,29600000.0
2009-12-15 21:44:00,1.51185,1.51185,1.51185,1.51185,27200000.0
2009-12-15 21:45:00,1.51185,1.5119,1.51185,1.5119,83200000.0
2009-12-15 21:46:00,1.5119,1.5119,1.5119,1.5119,12000000.0
2009-12-15 21:47:00,1.51185,1.5119,1.5118,1.51185,178100000.0
2009-12-15 21:48:00,1.5119,1.51195,1.51185,1.5119,176800000.0
2009-12-15 21:49:00,1.5119,1.51195,1.5119,1.5119,52300000.0
2009-12-15 21:50:00,1.5119,1.51195,1.51185,1.5119,413500000.0
2009-12-15 21:51:00,1.5119,1.51195,1.5119,1.51195,306300000.0
2009-12-15 21:52:00,1.51195,1.51195,1.51195,1.51195,142000000.0
2009-12-15 21:53:00,1.51195,1.51195,1.51195,1.51195,22900000.0
2009-12-15 21:54:00,1.51195,1.51195,1.51195,1.51195,21800000.0
2009-12-15 21:55:00,1.51195,1.51195,1.5119,1.51195,221700000.0
2009-12-15 21:56:00,1.51195,1.51195,1.51195,1.51195,82100000.0
2009-12-15 21:57:00,1.51195,1.512,1.51195,1.51195,186400000.0
2009-12-15 21:58:00,1.51195,1.512,1.51195,1.51195,106500000.0
2009-12-15 21:59:00,1.51205,1.51205,1.51195,1.51195,361400000.0
2009-12-15 22:00:00,1.51195,1.51205,1.5119,1.5119,223300000.0
2009-12-15 22:01:00,1.51195,1.51195,1.5119,1.5119,47300000.0
2009-12-15 22:02:00,1.512,1.512,1.5119,1.512,36000000.0
2009-12-15 22:03:00,1.512,1.512,1.51195,1.51195,31600000.0
2009-12-15 22:04:00,1.512,1.512,1.51195,1.512,26800000.0
2009-12-15 22:05:00,1.512,1.512,1.51195,1.51195,31600000.0
2009-12-15 22:06:00,1.512,1.512,1.5119,1.5119,21800000.0
2009-12-15 22:07:00,1.51195,1.512,1.5119,1.512,135100000.0
2009-12-15 22:08:00,1.512,1.512,1.51195,1.51195,128500000.0
2009-12-15 22:09:00,1.512,1.512,1.5119,1.51195,64200000.0
2009-12-15 22:10:00,1.51195,1.512,1.51195,1.512,34100000.0
2009-12-15 22:11:00,1.512,1.512,1.5119,1.51195,49900000.0
2009-12-15 22:12:00,1.512,1.512,1.51195,1.512,31000000.0
2009-12-15 22:13:00,1.51195,1.51205,1.5119,1.51205,93700000.0
2009-12-15 22:14:00,1.51205,1.5121,1.512,1.51205,56900000.0
2009-12-15 22:15:00,1.51205,1.51205,1.51205,1.51205,108000000.0
2009-12-15 22:16:00,1.51205,1.5121,1.512,1.5121,46400000.0
2009-12-15 22:17:00,1.51205,1.5122,1.51205,1.5121,129800000.0
2009-12-15 22:18:00,1.51205,1.5122,1.51205,1.5122,209999999.0
2009-12-15 22:19:00,1.5122,1.5122,1.51215,1.51215,201500000.0
2009-12-15 22:20:00,1.5121,1.51215,1.51205,1.5121,235600000.0
2009-12-15 22:21:00,1.5121,1.51215,1.5121,1.5121,418800000.0
2009-12-15 22:22:00,1.5121,1.5121,1.51195,1.51195,144100000.0
2009-12-15 22:23:00,1.51195,1.512,1.51195,1.512,144700000.0
2009-12-15 22:24:00,1.512,1.512,1.5119,1.51195,346600000.0
2009-12-15 22:25:00,1.51195,1.512,1.51195,1.512,146800000.0
2009-12-15 22:26:00,1.51195,1.512,1.51195,1.51195,279300000.0
2009-12-15 22:27:00,1.51195,1.51195,1.51185,1.5119,311700000.0
2009-12-15 22:28:00,1.5119,1.5119,1.51185,1.5119,252400000.0
2009-12-15 22:29:00,1.5119,1.5119,1.51185,1.5119,136700000.0
2009-12-15 22:30:00,1.51185,1.5119,1.51185,1.51185,328400000.0
2009-12-15 22:31:00,1.51185,1.51185,1.51175,1.51185,264100001.0
2009-12-15 22:32:00,1.51185,1.5119,1.5118,1.5119,90600000.0
2009-12-15 22:33:00,1.51185,1.5119,1.51185,1.51185,247900000.0
2009-12-15 22:34:00,1.5119,1.51195,1.51185,1.5119,194000000.0
2009-12-15 22:35:00,1.5119,1.51195,1.51185,1.5119,133200000.0
2009-12-15 22:36:00,1.5119,1.5119,1.51185,1.51185,148200000.0
2009-12-15 22:37:00,1.51185,1.51195,1.51185,1.5119,173200000.0
2009-12-15 22:38:00,1.5119,1.5119,1.51185,1.5119,217999999.0
2009-12-15 22:39:00,1.5119,1.5119,1.5118,1.5119,187299999.0
2009-12-15 22:40:00,1.5119,1.512,1.51185,1.51195,228200000.0
2009-12-15 22:41:00,1.51195,1.51195,1.51195,1.51195,119700000.0
2009-12-15 22:42:00,1.51195,1.51195,1.5119,1.5119,110599999.0
2009-12-15 22:43:00,1.5119,1.51195,1.5119,1.51195,183200000.0
2009-12-15 22:44:00,1.5119,1.51195,1.5119,1.51195,265500000.0
2009-12-15 22:45:00,1.51195,1.51195,1.51185,1.51185,123700000.0
2009-12-15 22:46:00,1.51185,1.5119,1.51185,1.51185,465600000.0
2009-12-15 22:47:00,1.5119,1.51195,1.51185,1.51195,161800000.0
2009-12-15 22:48:00,1.51195,1.512,1.5119,1.51195,191600000.0
2009-12-15 22:49:00,1.51195,1.51195,1.5119,1.5119,83200000.0
2009-12-15 22:50:00,1.51185,1.51195,1.51185,1.5119,135600000.0
2009-12-15 22:51:00,1.5119,1.51195,1.5119,1.5119,156100000.0
2009-12-15 22:52:00,1.51195,1.51195,1.51185,1.51185,107800000.0
2009-12-15 22:53:00,1.5119,1.5119,1.5119,1.5119,60600000.0
2009-12-15 22:54:00,1.5119,1.51195,1.5119,1.51195,167600000.0
2009-12-15 22:55:00,1.51195,1.512,1.51185,1.5119,312900000.0
2009-12-15 22:56:00,1.5119,1.51195,1.5119,1.5119,83300000.0
2009-12-15 22:57:00,1.5119,1.51195,1.5119,1.51195,78600000.0
2009-12-15 22:58:00,1.51195,1.512,1.51195,1.51195,34800000.0
2009-12-15 22:59:00,1.512,1.5121,1.51195,1.51205,113100000.0
2009-12-15 23:00:00,1.5121,1.5123,1.512,1.5122,121600000.0
2009-12-15 23:01:00,1.51215,1.5122,1.51185,1.51185,70300000.0
2009-12-15 23:02:00,1.51185,1.51185,1.5118,1.51185,15700000.0
2009-12-15 23:03:00,1.51174,1.51176,1.51164,1.51176,82400000.0
2009-12-15 23:04:00,1.51185,1.51205,1.51185,1.51205,52000000.0
2009-12-15 23:05:00,1.5121,1.51215,1.51205,1.5121,33200000.0
2009-12-15 23:06:00,1.51225,1.5124,1.51215,1.51225,83000000.0
2009-12-15 23:07:00,1.51225,1.51225,1.51215,1.5122,34600000.0
2009-12-15 23:08:00,1.5122,1.5124,1.5122,1.5123,54500000.0
2009-12-15 23:09:00,1.51235,1.5124,1.51225,1.51225,30800000.0
2009-12-15 23:10:00,1.51225,1.51225,1.51225,1.51225,7400000.0
2009-12-15 23:11:00,1.51225,1.51225,1.51225,1.51225,39200000.0
2009-12-15 23:12:00,1.51225,1.51225,1.51205,1.5122,33500000.0
2009-12-15 23:13:00,1.5122,1.5122,1.51205,1.51215,43100000.0
2009-12-15 23:14:00,1.51215,1.51215,1.51215,1.51215,4800000.0
2009-12-15 23:15:00,1.51215,1.51225,1.5121,1.5122,44400000.0
2009-12-15 23:16:00,1.5122,1.5122,1.5122,1.5122,11400000.0
2009-12-15 23:17:00,1.5122,1.5122,1.5122,1.5122,58700000.0
2009-12-15 23:18:00,1.5122,1.5122,1.5122,1.5122,27900000.0
2009-12-15 23:19:00,1.5122,1.51225,1.5122,1.5122,34400000.0
2009-12-15 23:20:00,1.5122,1.5122,1.5122,1.5122,4900000.0
2009-12-15 23:21:00,1.5122,1.5122,1.51215,1.5122,22000000.0
2009-12-15 23:22:00,1.5122,1.5122,1.51215,1.51215,12100000.0
2009-12-15 23:23:00,1.5122,1.5122,1.5122,1.5122,2400000.0
2009-12-15 23:24:00,1.5122,1.5122,1.51205,1.5121,13200000.0
2009-12-15 23:25:00,1.5121,1.5121,1.5121,1.5121,11400000.0
2009-12-15 23:26:00,1.5122,1.5122,1.5121,1.5121,23600000.0
2009-12-15 23:27:00,1.5121,1.5121,1.5121,1.5121,14100000.0
2009-12-15 23:28:00,1.5121,1.5121,1.5121,1.5121,3300000.0
2009-12-15 23:29:00,1.5121,1.5121,1.5121,1.5121,3200000.0
2009-12-15 23:30:00,1.5121,1.5121,1.5121,1.5121,9800000.0
2009-12-15 23:31:00,1.5121,1.5121,1.51205,1.5121,36830000.0
2009-12-15 23:32:00,1.5121,1.51225,1.5121,1.5121,71100000.0
2009-12-15 23:33:00,1.51215,1.51215,1.5121,1.5121,9900000.0
2009-12-15 23:34:00,1.5121,1.5121,1.5121,1.5121,16000000.0
2009-12-15 23:35:00,1.5121,1.5122,1.5121,1.5122,26700000.0
2009-12-15 23:36:00,1.5121,1.5121,1.5121,1.5121,20600000.0
2009-12-15 23:37:00,1.5121,1.51215,1.5121,1.5121,15100000.0
2009-12-15 23:38:00,1.5121,1.5121,1.5121,1.5121,3300000.0
2009-12-15 23:39:00,1.5121,1.5121,1.51205,1.5121,42900000.0
2009-12-15 23:40:00,1.5121,1.51215,1.5121,1.5121,5900000.0
2009-12-15 23:41:00,1.5121,1.51215,1.5121,1.5121,11800000.0
2009-12-15 23:42:00,1.5121,1.51215,1.51205,1.5121,38920000.0
2009-12-15 23:43:00,1.51215,1.51215,1.51215,1.51215,4400000.0
2009-12-15 23:44:00,1.51215,1.5122,1.5121,1.5121,16900000.0
2009-12-15 23:45:00,1.51215,1.51215,1.5121,1.51215,11400000.0
2009-12-15 23:46:00,1.51215,1.51215,1.51215,1.51215,2000000.0
2009-12-15 23:47:00,1.51215,1.5122,1.5121,1.5122,20800000.0
2009-12-15 23:48:00,1.51215,1.5124,1.51215,1.5124,12200000.0
2009-12-15 23:49:00,1.5124,1.5124,1.51225,1.51225,46200000.0
2009-12-15 23:50:00,1.51225,1.51245,1.51225,1.51245,29400000.0
2009-12-15 23:51:00,1.51245,1.51245,1.51205,1.5123,85900000.0
2009-12-15 23:52:00,1.5123,1.51245,1.51215,1.51245,65300000.0
2009-12-15 23:53:00,1.51245,1.51245,1.5122,1.51225,31900000.0
2009-12-15 23:54:00,1.51225,1.51235,1.51215,1.5123,96800000.0
2009-12-15 23:55:00,1.51225,1.5123,1.51225,1.5123,33600000.0
2009-12-15 23:56:00,1.51225,1.5123,1.51225,1.51225,20100000.0
2009-12-15 23:57:00,1.51225,1.51225,1.51225,1.51225,4900000.0
2009-12-15 23:58:00,1.51225,1.51235,1.51225,1.51225,11000000.0
2009-12-15 23:59:00,1.5122,1.51225,1.5122,1.5122,34500000.0
2009-12-16 00:00:00,1.5122,1.51225,1.5121,1.5122,14000000.0
2009-12-16 00:01:00,1.51215,1.51215,1.51205,1.51215,5200000.0
2009-12-16 00:02:00,1.51205,1.5121,1.51205,1.51205,8200000.0
2009-12-16 00:03:00,1.5121,1.51225,1.5121,1.5122,9000000.0
2009-12-16 00:04:00,1.5122,1.51225,1.51215,1.5122,8700000.0
2009-12-16 00:05:00,1.51225,1.51225,1.51225,1.51225,10000000.0
2009-12-16 00:06:00,1.51225,1.51225,1.51225,1.51225,10000000.0
2009-12-16 00:07:00,1.51225,1.51225,1.51225,1.51225,8000000.0
2009-12-16 00:08:00,1.51225,1.51225,1.51225,1.51225,1000000.0
2009-12-16 00:09:00,1.5123,1.5124,1.51225,1.51225,6000000.0
2009-12-16 00:10:00,1.51225,1.51225,1.5122,1.51225,5000000.0
2009-12-16 00:11:00,1.51225,1.5123,1.51225,1.51225,4000000.0
2009-12-16 00:12:00,1.51193,1.51214,1.51193,1.51204,101800000.0
2009-12-16 00:13:00,1.51214,1.51214,1.51195,1.51207,218800000.0
2009-12-16 00:14:00,1.51225,1.51225,1.51225,1.51225,3000000.0
2009-12-16 00:15:00,1.5122,1.51225,1.5122,1.51225,11600000.0
2009-12-16 00:16:00,1.51225,1.5123,1.51225,1.51225,4000000.0
2009-12-16 00:17:00,1.51225,1.51235,1.51225,1.51235,8000000.0
2009-12-16 00:18:00,1.51225,1.51225,1.51225,1.51225,1000000.0
2009-12-16 00:19:00,1.5123,1.5123,1.51225,1.51225,3000000.0
2009-12-16 00:20:00,1.51225,1.51225,1.51225,1.51225,3000000.0
2009-12-16 00:21:00,1.51225,1.51225,1.51225,1.51225,3000000.0
2009-12-16 00:22:00,1.51225,1.51225,1.51215,1.51215,25400000.0
2009-12-16 00:23:00,1.51225,1.5123,1.5122,1.51225,13000000.0
2009-12-16 00:24:00,1.5123,1.5123,1.5122,1.5122,9000000.0
2009-12-16 00:25:00,1.5122,1.5122,1.5122,1.5122,4000000.0
2009-12-16 00:26:00,1.5122,1.51225,1.5122,1.51225,3000000.0
2009-12-16 00:27:00,1.5123,1.51235,1.5122,1.5122,16100000.0
2009-12-16 00:28:00,1.51215,1.51225,1.51215,1.51215,12300000.0
2009-12-16 00:29:00,1.5122,1.5123,1.5122,1.5123,6000000.0
2009-12-16 00:30:00,1.5123,1.51235,1.5122,1.5122,27400000.0
2009-12-16 00:31:00,1.5122,1.5122,1.5122,1.5122,2000000.0
2009-12-16 00:32:00,1.51225,1.51225,1.5122,1.5122,8200000.0
2009-12-16 00:33:00,1.5121,1.5123,1.5121,1.5123,26000000.0
2009-12-16 00:34:00,1.5123,1.51235,1.51225,1.51225,14400000.0
2009-12-16 00:35:00,1.5122,1.51235,1.5122,1.5123,15000000.0
2009-12-16 00:36:00,1.51235,1.51245,1.51235,1.51235,22600000.0
2009-12-16 00:37:00,1.51245,1.51245,1.5123,1.51235,12500000.0
2009-12-16 00:38:00,1.5124,1.5124,1.5124,1.5124,1000000.0
2009-12-16 00:39:00,1.51229,1.51237,1.51207,1.51207,44600000.0
2009-12-16 00:40:00,1.51235,1.51235,1.51235,1.51235,2400000.0
2009-12-16 00:41:00,1.5124,1.5124,1.5124,1.5124,1000000.0
2009-12-16 00:42:00,1.51235,1.5124,1.51235,1.5124,3400000.0
2009-12-16 00:43:00,1.5124,1.5124,1.5124,1.5124,2500000.0
2009-12-16 00:44:00,1.51245,1.51245,1.5124,1.5124,3500000.0
2009-12-16 00:45:00,1.51245,1.51245,1.51245,1.51245,4900000.0
2009-12-16 00:46:00,1.51245,1.51245,1.51245,1.51245,2400000.0
2009-12-16 00:47:00,1.51245,1.5125,1.51235,1.5124,17500000.0
2009-12-16 00:48:00,1.51235,1.51235,1.51235,1.51235,5000000.0
2009-12-16 00:49:00,1.51235,1.51235,1.51235,1.51235,11800000.0
2009-12-16 00:50:00,1.51235,1.51235,1.51235,1.51235,4200000.0
2009-12-16 00:51:00,1.51235,1.51235,1.51235,1.51235,4900000.0
2009-12-16 00:52:00,1.5123,1.51233,1.51226,1.51233,71200000.0
2009-12-16 00:53:00,1.5122,1.51226,1.5122,1.51221,36000000.0
2009-12-16 00:54:00,1.51235,1.51235,1.51235,1.51235,4900000.0
2009-12-16 00:55:00,1.51235,1.51235,1.5123,1.51235,7400000.0
2009-12-16 00:56:00,1.5124,1.5124,1.51235,1.51235,8400000.0
2009-12-16 00:57:00,1.51235,1.5124,1.51235,1.51235,19000000.0
2009-12-16 00:58:00,1.51235,1.51235,1.5123,1.51235,22800000.0
2009-12-16 00:59:00,1.51235,1.51235,1.5123,1.51235,13400000.0
2009-12-16 01:00:00,1.5124,1.5124,1.51235,1.51235,8400000.0
2009-12-16 01:01:00,1.5124,1.5124,1.51235,1.51235,9400000.0
2009-12-16 01:02:00,1.5124,1.5124,1.51235,1.51235,17800000.0
2009-12-16 01:03:00,1.51235,1.51235,1.51235,1.51235,12300000.0
2009-12-16 01:04:00,1.51235,1.5124,1.5123,1.5124,73900000.0
2009-12-16 01:05:00,1.51235,1.5124,1.51235,1.51235,26100000.0
2009-12-16 01:06:00,1.5124,1.5124,1.51235,1.5124,15200000.0
2009-12-16 01:07:00,1.5123,1.51235,1.51227,1.51227,332000000.0
2009-12-16 01:08:00,1.5124,1.5124,1.5124,1.5124,13200000.0
2009-12-16 01:09:00,1.5124,1.5125,1.5124,1.5125,14900000.0
2009-12-16 01:10:00,1.51255,1.51255,1.5125,1.5125,3500000.0
2009-12-16 01:11:00,1.51229,1.51239,1.51205,1.51205,56000000.0
2009-12-16 01:12:00,1.5125,1.51255,1.5125,1.5125,22600000.0
2009-12-16 01:13:00,1.5125,1.5125,1.5125,1.5125,19500000.0
2009-12-16 01:14:00,1.5125,1.5125,1.51245,1.5125,22200000.0
2009-12-16 01:15:00,1.5125,1.5125,1.51245,1.5125,5000000.0
2009-12-16 01:16:00,1.51255,1.51255,1.51245,1.5125,14500000.0
2009-12-16 01:17:00,1.51255,1.51255,1.51255,1.51255,2000000.0
2009-12-16 01:18:00,1.51245,1.51255,1.51245,1.51245,17300000.0
2009-12-16 01:19:00,1.51245,1.51245,1.51245,1.51245,12300000.0
2009-12-16 01:20:00,1.51231,1.51233,1.51217,1.51228,12800000.0
2009-12-16 01:21:00,1.5125,1.5125,1.5125,1.5125,5000000.0
2009-12-16 01:22:00,1.5125,1.5125,1.5124,1.5125,34500000.0
2009-12-16 01:23:00,1.5125,1.5125,1.51235,1.5125,52800000.0
2009-12-16 01:24:00,1.5125,1.51255,1.5125,1.51255,14100000.0
2009-12-16 01:25:00,1.51255,1.51255,1.51255,1.51255,22400000.0
2009-12-16 01:26:00,1.51255,1.51265,1.51225,1.51225,193300000.0
2009-12-16 01:27:00,1.51225,1.5124,1.51225,1.51235,224000000.0
2009-12-16 01:28:00,1.51235,1.51245,1.5123,1.51245,133200000.0
2009-12-16 01:29:00,1.51245,1.5125,1.5124,1.51245,60800000.0
2009-12-16 01:30:00,1.5125,1.5125,1.51245,1.51245,19300000.0
2009-12-16 01:31:00,1.51245,1.51245,1.51245,1.51245,22800000.0
2009-12-16 01:32:00,1.51245,1.51245,1.51245,1.51245,4000000.0
2009-12-16 01:33:00,1.51228,1.51237,1.5122,1.51223,235500000.0
2009-12-16 01:34:00,1.5125,1.5125,1.5125,1.5125,25100000.0
2009-12-16 01:35:00,1.5125,1.5125,1.51245,1.51245,60500000.0
2009-12-16 01:36:00,1.51245,1.5125,1.51235,1.51235,144400000.0
2009-12-16 01:37:00,1.51235,1.51235,1.51235,1.51235,20500000.0
2009-12-16 01:38:00,1.51235,1.5124,1.51235,1.5124,84200000.0
2009-12-16 01:39:00,1.5124,1.5124,1.51235,1.5124,88300000.0
2009-12-16 01:40:00,1.5124,1.51245,1.5124,1.5124,35200000.0
2009-12-16 01:41:00,1.5124,1.51245,1.5124,1.51245,18900000.0
2009-12-16 01:42:00,1.51245,1.51245,1.51245,1.51245,18100000.0
2009-12-16 01:43:00,1.51245,1.51245,1.51245,1.51245,6100000.0
2009-12-16 01:44:00,1.5125,1.5125,1.51245,1.51245,48000000.0
2009-12-16 01:45:00,1.5125,1.5125,1.51245,1.5125,35100000.0
2009-12-16 01:46:00,1.51245,1.51255,1.51245,1.51255,60200000.0
2009-12-16 01:47:00,1.51255,1.51255,1.5125,1.51255,18200000.0
2009-12-16 01:48:00,1.5125,1.5125,1.5125,1.5125,6100000.0
2009-12-16 01:49:00,1.5125,1.5125,1.51245,1.51245,18900000.0
2009-12-16 01:50:00,1.51245,1.5125,1.51245,1.5125,21200000.0
2009-12-16 01:51:00,1.5125,1.5125,1.51245,1.51245,42400000.0
2009-12-16 01:52:00,1.51245,1.51245,1.51245,1.51245,11000000.0
2009-12-16 01:53:00,1.51245,1.51245,1.51245,1.51245,23000000.0
2009-12-16 01:54:00,1.51245,1.5125,1.51245,1.51245,66200000.0
2009-12-16 01:55:00,1.5125,1.5125,1.51245,1.51245,31000000.0
2009-12-16 01:56:00,1.51245,1.51245,1.51245,1.51245,3000000.0
2009-12-16 01:57:00,1.51245,1.51245,1.5123,1.5123,35300000.0
2009-12-16 01:58:00,1.51235,1.51235,1.5123,1.51235,57100000.0
2009-12-16 01:59:00,1.51235,1.51235,1.5123,1.51235,94400000.0
2009-12-16 02:00:00,1.51235,1.5126,1.51225,1.5125,178800000.0
2009-12-16 02:01:00,1.5124,1.51245,1.5123,1.51235,125200000.0
2009-12-16 02:02:00,1.51235,1.5126,1.51235,1.5125,128400000.0
2009-12-16 02:03:00,1.5125,1.51255,1.51245,1.51245,72600000.0
2009-12-16 02:04:00,1.51255,1.5126,1.5124,1.51245,115800000.0
2009-12-16 02:05:00,1.51245,1.5125,1.51235,1.51245,270100000.0
2009-12-16 02:06:00,1.5124,1.51245,1.51235,1.51235,275300000.0
2009-12-16 02:07:00,1.5123,1.5123,1.51215,1.51215,309349998.0
2009-12-16 02:08:00,1.51215,1.5124,1.5121,1.5122,408290000.0
2009-12-16 02:09:00,1.5122,1.5124,1.51215,1.5123,637000000.0
2009-12-16 02:10:00,1.51225,1.5124,1.51225,1.51225,330200000.0
2009-12-16 02:11:00,1.51235,1.51235,1.5122,1.51235,438000000.0
2009-12-16 02:12:00,1.5123,1.5124,1.51225,1.5123,185300000.0
2009-12-16 02:13:00,1.5123,1.5123,1.51215,1.5123,207400000.0
2009-12-16 02:14:00,1.5123,1.5123,1.51225,1.5123,92500000.0
2009-12-16 02:15:00,1.5123,1.51235,1.5122,1.5123,297200000.0
2009-12-16 02:16:00,1.5123,1.5123,1.51215,1.5123,234700000.0
2009-12-16 02:17:00,1.5123,1.5123,1.51225,1.51225,207800000.0
2009-12-16 02:18:00,1.51225,1.5123,1.5122,1.51225,180800000.0
2009-12-16 02:19:00,1.51225,1.51225,1.5122,1.51225,174900000.0
2009-12-16 02:20:00,1.51225,1.5124,1.51225,1.5123,166400000.0
2009-12-16 02:21:00,1.5123,1.5125,1.51225,1.51235,496000000.0
2009-12-16 02:22:00,1.51245,1.51245,1.5123,1.51235,340000000.0
2009-12-16 02:23:00,1.5124,1.51255,1.51225,1.5125,536430000.0
2009-12-16 02:24:00,1.51255,1.5126,1.51245,1.51255,328800000.0
2009-12-16 02:25:00,1.51255,1.51265,1.5125,1.51265,235700000.0
2009-12-16 02:26:00,1.51265,1.5127,1.5125,1.5125,137000000.0
2009-12-16 02:27:00,1.5125,1.5126,1.5125,1.5125,286200000.0
2009-12-16 02:28:00,1.5125,1.5125,1.5124,1.51245,218800000.0
2009-12-16 02:29:00,1.51245,1.5127,1.5124,1.5125,78300000.0
2009-12-16 02:30:00,1.51255,1.5127,1.5123,1.51245,145430000.0
2009-12-16 02:31:00,1.51235,1.5125,1.5122,1.5123,130000000.0
2009-12-16 02:32:00,1.51225,1.5126,1.51225,1.51255,169800000.0
2009-12-16 02:33:00,1.51255,1.51265,1.51255,1.5126,144700000.0
2009-12-16 02:34:00,1.5126,1.5127,1.51255,1.5126,106400000.0
2009-12-16 02:35:00,1.5126,1.51265,1.51255,1.51255,244900001.0
2009-12-16 02:36:00,1.5126,1.5126,1.51255,1.51255,109800000.0
2009-12-16 02:37:00,1.51255,1.5126,1.5125,1.5126,93900000.0
2009-12-16 02:38:00,1.5126,1.51265,1.5125,1.51255,109100000.0
2009-12-16 02:39:00,1.51255,1.5127,1.5125,1.51255,66100000.0
2009-12-16 02:40:00,1.5126,1.5127,1.51255,1.5127,112200000.0
2009-12-16 02:41:00,1.51265,1.5127,1.51255,1.5126,44700000.0
2009-12-16 02:42:00,1.5126,1.51275,1.51255,1.5127,129300000.0
2009-12-16 02:43:00,1.51275,1.51275,1.5126,1.51265,189100000.0
2009-12-16 02:44:00,1.5127,1.5127,1.51265,1.51265,70600000.0
2009-12-16 02:45:00,1.51265,1.51275,1.51265,1.51265,296700000.0
2009-12-16 02:46:00,1.51265,1.51275,1.5126,1.5127,168100000.0
2009-12-16 02:47:00,1.5127,1.5129,1.5127,1.5127,287200000.0
2009-12-16 02:48:00,1.51275,1.5128,1.5126,1.5127,249700000.0
2009-12-16 02:49:00,1.51265,1.51275,1.51265,1.5127,304599999.0
2009-12-16 02:50:00,1.5127,1.51275,1.51265,1.51275,141000000.0
2009-12-16 02:51:00,1.51265,1.51275,1.51255,1.5126,222800000.0
2009-12-16 02:52:00,1.5126,1.51275,1.51255,1.51265,145700000.0
2009-12-16 02:53:00,1.5127,1.51275,1.51265,1.5127,275300000.0
2009-12-16 02:54:00,1.5127,1.51275,1.5127,1.51275,187200000.0
2009-12-16 02:55:00,1.51265,1.51275,1.51265,1.51265,279500000.0
2009-12-16 02:56:00,1.5127,1.51275,1.5126,1.51265,157400000.0
2009-12-16 02:57:00,1.5127,1.5128,1.51265,1.5128,254500000.0
2009-12-16 02:58:00,1.5128,1.51285,1.51275,1.5128,76200000.0
2009-12-16 02:59:00,1.5128,1.51285,1.51275,1.5128,100600000.0
2009-12-16 03:00:00,1.51275,1.51285,1.51275,1.51275,221000000.0
2009-12-16 03:01:00,1.51275,1.51285,1.51275,1.51275,188500000.0
2009-12-16 03:02:00,1.51275,1.5128,1.51265,1.51265,119000000.0
2009-12-16 03:03:00,1.5128,1.5129,1.5127,1.51285,269300000.0
2009-12-16 03:04:00,1.5129,1.5129,1.5127,1.5129,312400000.0
2009-12-16 03:05:00,1.5129,1.513,1.51285,1.513,260400000.0
2009-12-16 03:06:00,1.51295,1.513,1.5129,1.51295,139400000.0
2009-12-16 03:07:00,1.5129,1.513,1.51285,1.5129,458900000.0
2009-12-16 03:08:00,1.51285,1.513,1.5127,1.513,383700000.0
2009-12-16 03:09:00,1.51295,1.5131,1.51285,1.513,279200000.0
2009-12-16 03:10:00,1.513,1.51315,1.51295,1.51295,149000000.0
2009-12-16 03:11:00,1.51295,1.51295,1.51285,1.51285,123300000.0
2009-12-16 03:12:00,1.5128,1.513,1.51275,1.51295,334400000.0
2009-12-16 03:13:00,1.5129,1.51305,1.51285,1.513,86700000.0
2009-12-16 03:14:00,1.51295,1.51305,1.5129,1.51295,91500000.0
2009-12-16 03:15:00,1.51295,1.5131,1.5129,1.51305,79300000.0
2009-12-16 03:16:00,1.51305,1.51305,1.5129,1.5129,96900000.0
2009-12-16 03:17:00,1.513,1.51305,1.51285,1.513,60100000.0
2009-12-16 03:18:00,1.513,1.513,1.51285,1.51285,29500000.0
2009-12-16 03:19:00,1.51285,1.5129,1.51275,1.5129,213200000.0
2009-12-16 03:20:00,1.5129,1.5129,1.51285,1.5129,91000000.0
2009-12-16 03:21:00,1.51295,1.51295,1.5128,1.5129,269300000.0
2009-12-16 03:22:00,1.51295,1.51295,1.5127,1.5127,227100000.0
2009-12-16 03:23:00,1.5128,1.5128,1.51265,1.5127,263100000.0
2009-12-16 03:24:00,1.51275,1.5128,1.5126,1.5127,285600000.0
2009-12-16 03:25:00,1.5127,1.51275,1.51265,1.5127,179100000.0
2009-12-16 03:26:00,1.51275,1.51285,1.5126,1.5128,142500000.0
2009-12-16 03:27:00,1.51275,1.5128,1.5127,1.5127,44700000.0
2009-12-16 03:28:00,1.51275,1.5131,1.5127,1.513,101800000.0
2009-12-16 03:29:00,1.513,1.51305,1.51295,1.51295,96300000.0
2009-12-16 03:30:00,1.51295,1.513,1.51295,1.513,137800000.0
2009-12-16 03:31:00,1.513,1.51305,1.51295,1.51295,65400000.0
2009-12-16 03:32:00,1.51295,1.513,1.51295,1.513,56400000.0
2009-12-16 03:33:00,1.513,1.51305,1.51295,1.513,26900000.0
2009-12-16 03:34:00,1.51305,1.51305,1.51295,1.51295,44900000.0
2009-12-16 03:35:00,1.513,1.51305,1.51295,1.513,47200000.0
2009-12-16 03:36:00,1.513,1.5131,1.513,1.51305,56100000.0
2009-12-16 03:37:00,1.51305,1.5131,1.51305,1.51305,37100000.0
2009-12-16 03:38:00,1.51305,1.51315,1.51305,1.51315,11200000.0
2009-12-16 03:39:00,1.51315,1.5132,1.51315,1.51315,14700000.0
2009-12-16 03:40:00,1.51315,1.51315,1.51315,1.51315,8400000.0
2009-12-16 03:41:00,1.51315,1.5132,1.51315,1.51315,16000000.0
2009-12-16 03:42:00,1.5131,1.51325,1.5131,1.5132,44900000.0
2009-12-16 03:43:00,1.5132,1.51325,1.51315,1.51315,94500000.0
2009-12-16 03:44:00,1.51315,1.51315,1.51295,1.51315,88200000.0
2009-12-16 03:45:00,1.51315,1.51325,1.51305,1.5131,41200000.0
2009-12-16 03:46:00,1.5131,1.5132,1.5131,1.51315,80200000.0
2009-12-16 03:47:00,1.5132,1.5132,1.5131,1.5132,33500000.0
2009-12-16 03:48:00,1.51276,1.51301,1.51276,1.51288,21000000.0
2009-12-16 03:49:00,1.5133,1.5133,1.5132,1.5132,22300000.0
2009-12-16 03:50:00,1.51325,1.5133,1.51315,1.51315,30100000.0
2009-12-16 03:51:00,1.51315,1.51315,1.51315,1.51315,3000000.0
2009-12-16 03:52:00,1.51315,1.51325,1.51315,1.51325,53200000.0
2009-12-16 03:53:00,1.5132,1.5133,1.51315,1.5132,54900000.0
2009-12-16 03:54:00,1.5132,1.51325,1.51315,1.5132,28500000.0
2009-12-16 03:55:00,1.5132,1.51325,1.5132,1.51325,27600000.0
2009-12-16 03:56:00,1.51325,1.51325,1.51325,1.51325,3000000.0
2009-12-16 03:57:00,1.51325,1.5133,1.5132,1.5132,32500000.0
2009-12-16 03:58:00,1.51315,1.5132,1.51315,1.5132,23800000.0
2009-12-16 03:59:00,1.5132,1.51325,1.5132,1.51325,50300000.0
2009-12-16 04:00:00,1.51325,1.51325,1.5132,1.5132,72800000.0
2009-12-16 04:01:00,1.5132,1.51325,1.5132,1.5132,30200000.0
2009-12-16 04:02:00,1.5132,1.51325,1.5132,1.5132,49600000.0
2009-12-16 04:03:00,1.5132,1.51325,1.51315,1.51325,28100000.0
2009-12-16 04:04:00,1.51325,1.5133,1.51325,1.51325,9100000.0
2009-12-16 04:05:00,1.51325,1.51335,1.51325,1.51335,16200000.0
2009-12-16 04:06:00,1.5133,1.51335,1.51325,1.51325,58000000.0
2009-12-16 04:07:00,1.51325,1.5133,1.51315,1.51325,73500000.0
2009-12-16 04:08:00,1.51325,1.5133,1.51325,1.51325,12600000.0
2009-12-16 04:09:00,1.51325,1.5133,1.51325,1.5133,31000000.0
2009-12-16 04:10:00,1.5133,1.5133,1.51325,1.51325,10100000.0
2009-12-16 04:11:00,1.51325,1.51325,1.5132,1.51325,65300000.0
2009-12-16 04:12:00,1.51325,1.51325,1.51325,1.51325,22800000.0
2009-12-16 04:13:00,1.51325,1.51325,1.51325,1.51325,18000000.0
2009-12-16 04:14:00,1.51325,1.51325,1.51325,1.51325,19300000.0
2009-12-16 04:15:00,1.51325,1.51325,1.51315,1.51315,36400000.0
2009-12-16 04:16:00,1.5132,1.5132,1.5132,1.5132,13000000.0
2009-12-16 04:17:00,1.5132,1.5132,1.5132,1.5132,32100000.0
2009-12-16 04:18:00,1.5132,1.5132,1.51315,1.51315,28900000.0
2009-12-16 04:19:00,1.51315,1.51315,1.5131,1.5131,50800000.0
2009-12-16 04:20:00,1.5131,1.51315,1.5131,1.51315,30300000.0
2009-12-16 04:21:00,1.51297,1.51297,1.51275,1.51275,20600000.0
2009-12-16 04:22:00,1.51315,1.51315,1.5131,1.51315,21600000.0
2009-12-16 04:23:00,1.51315,1.51315,1.5131,1.51315,30200000.0
2009-12-16 04:24:00,1.5131,1.51315,1.5131,1.51315,26800000.0
2009-12-16 04:25:00,1.51315,1.51315,1.5131,1.5131,16000000.0
2009-12-16 04:26:00,1.5131,1.5131,1.51305,1.51305,9600000.0
2009-12-16 04:27:00,1.51305,1.51315,1.51305,1.51315,34400000.0
2009-12-16 04:28:00,1.51315,1.51315,1.51315,1.51315,1600000.0
2009-12-16 04:29:00,1.5131,1.51315,1.5131,1.51315,26900000.0
2009-12-16 04:30:00,1.51315,1.51315,1.51305,1.51315,33600000.0
2009-12-16 04:31:00,1.51315,1.5133,1.51315,1.5132,164300000.0
2009-12-16 04:32:00,1.5132,1.5132,1.5132,1.5132,16200000.0
2009-12-16 04:33:00,1.5132,1.5132,1.5132,1.5132,19600000.0
2009-12-16 04:34:00,1.5132,1.5133,1.5132,1.5133,67000000.0
2009-12-16 04:35:00,1.5133,1.5133,1.51325,1.51325,48900000.0
2009-12-16 04:36:00,1.51325,1.51325,1.51325,1.51325,8200000.0
2009-12-16 04:37:00,1.51325,1.51325,1.51325,1.51325,9900000.0
2009-12-16 04:38:00,1.51325,1.51325,1.51325,1.51325,9800000.0
2009-12-16 04:39:00,1.51325,1.5133,1.51325,1.51325,14700000.0
2009-12-16 04:40:00,1.51325,1.51325,1.5132,1.5132,16500000.0
2009-12-16 04:41:00,1.5132,1.51325,1.5132,1.51325,30600000.0
2009-12-16 04:42:00,1.51325,1.51325,1.5132,1.51325,9300000.0
2009-12-16 04:43:00,1.5132,1.51325,1.51315,1.5132,22800000.0
2009-12-16 04:44:00,1.51315,1.5132,1.51315,1.5132,31900000.0
2009-12-16 04:45:00,1.5132,1.5133,1.5132,1.51325,20400000.0
2009-12-16 04:46:00,1.5133,1.5133,1.51325,1.51325,18600000.0
2009-12-16 04:47:00,1.5133,1.5133,1.51325,1.5133,19800000.0
2009-12-16 04:48:00,1.5133,1.5133,1.5133,1.5133,13200000.0
2009-12-16 04:49:00,1.51325,1.5133,1.51325,1.5133,15100000.0
2009-12-16 04:50:00,1.5133,1.5133,1.51325,1.51325,9000000.0
2009-12-16 04:51:00,1.51325,1.5133,1.51325,1.5133,19500000.0
2009-12-16 04:52:00,1.5133,1.5133,1.5133,1.5133,13200000.0
2009-12-16 04:53:00,1.51325,1.51325,1.51325,1.51325,5000000.0
2009-12-16 04:54:00,1.51325,1.51325,1.51325,1.51325,1600000.0
2009-12-16 04:55:00,1.51325,1.5133,1.51325,1.51325,6400000.0
2009-12-16 04:56:00,1.51305,1.51309,1.5129,1.51297,107300000.0
2009-12-16 04:57:00,1.51325,1.5133,1.51325,1.5133,2600000.0
2009-12-16 04:58:00,1.51325,1.5133,1.51325,1.51325,25700000.0
2009-12-16 04:59:00,1.5133,1.51335,1.51325,1.51325,38700000.0
2009-12-16 05:00:00,1.51325,1.5133,1.5132,1.51325,72400000.0
2009-12-16 05:01:00,1.51325,1.5133,1.51325,1.51325,38000000.0
2009-12-16 05:02:00,1.51325,1.51335,1.51325,1.51325,32300000.0
2009-12-16 05:03:00,1.51315,1.51317,1.51315,1.51315,120000000.0
2009-12-16 05:04:00,1.51325,1.51325,1.51325,1.51325,6500000.0
2009-12-16 05:05:00,1.5132,1.51325,1.5132,1.5132,17100000.0
2009-12-16 05:06:00,1.5132,1.51325,1.51315,1.5132,69200000.0
2009-12-16 05:07:00,1.5132,1.51325,1.5132,1.51325,19000000.0
2009-12-16 05:08:00,1.51325,1.5133,1.5132,1.51325,31300000.0
2009-12-16 05:09:00,1.51325,1.51325,1.5132,1.5132,51800000.0
2009-12-16 05:10:00,1.5132,1.5132,1.5132,1.5132,19300000.0
2009-12-16 05:11:00,1.5132,1.5132,1.5132,1.5132,6500000.0
2009-12-16 05:12:00,1.5132,1.5132,1.5131,1.5132,137000000.0
2009-12-16 05:13:00,1.51315,1.51325,1.51315,1.5132,121700000.0
2009-12-16 05:14:00,1.5132,1.51325,1.51315,1.5132,111500000.0
2009-12-16 05:15:00,1.5132,1.51325,1.5132,1.51325,20000000.0
2009-12-16 05:16:00,1.51325,1.51325,1.5132,1.5132,23900000.0
2009-12-16 05:17:00,1.5132,1.51325,1.51315,1.5132,73100000.0
2009-12-16 05:18:00,1.5132,1.51325,1.51315,1.51325,61200000.0
2009-12-16 05:19:00,1.5132,1.51325,1.5132,1.5132,34000000.0
2009-12-16 05:20:00,1.5132,1.51325,1.51315,1.51315,68200000.0
2009-12-16 05:21:00,1.51315,1.5132,1.5131,1.51315,110800000.0
2009-12-16 05:22:00,1.51315,1.5132,1.5131,1.51315,160700000.0
2009-12-16 05:23:00,1.51315,1.5132,1.51315,1.5132,58000000.0
2009-12-16 05:24:00,1.5132,1.5132,1.51315,1.5132,90400000.0
2009-12-16 05:25:00,1.5132,1.51325,1.5132,1.51325,14400000.0
2009-12-16 05:26:00,1.51325,1.51325,1.5132,1.51325,17600000.0
2009-12-16 05:27:00,1.51325,1.51325,1.51315,1.51325,15200000.0
2009-12-16 05:28:00,1.51325,1.51325,1.51325,1.51325,9600000.0
2009-12-16 05:29:00,1.51325,1.51325,1.5132,1.51325,25600000.0
2009-12-16 05:30:00,1.51325,1.51325,1.51325,1.51325,6400000.0
2009-12-16 05:31:00,1.51325,1.5133,1.51315,1.51325,62000000.0
2009-12-16 05:32:00,1.51325,1.51325,1.5132,1.51325,35500000.0
2009-12-16 05:33:00,1.51325,1.51325,1.51325,1.51325,16100000.0
2009-12-16 05:34:00,1.51325,1.51325,1.5132,1.5132,13200000.0
2009-12-16 05:35:00,1.51325,1.51325,1.5132,1.51325,20800000.0
2009-12-16 05:36:00,1.51325,1.51325,1.5132,1.51325,24400000.0
2009-12-16 05:37:00,1.51325,1.51325,1.5132,1.5132,17700000.0
2009-12-16 05:38:00,1.51325,1.51325,1.51325,1.51325,1600000.0
2009-12-16 05:39:00,1.51325,1.51325,1.51325,1.51325,17600000.0
2009-12-16 05:40:00,1.51325,1.51325,1.5132,1.5132,27200000.0
2009-12-16 05:41:00,1.5132,1.5132,1.5132,1.5132,9600000.0
2009-12-16 05:42:00,1.5132,1.5132,1.51315,1.51315,88600000.0
2009-12-16 05:43:00,1.51315,1.5132,1.5131,1.5132,124300000.0
2009-12-16 05:44:00,1.5132,1.5132,1.51315,1.5132,27300000.0
2009-12-16 05:45:00,1.51315,1.51315,1.51315,1.51315,33600000.0
2009-12-16 05:46:00,1.5132,1.5132,1.51315,1.51315,18600000.0
2009-12-16 05:47:00,1.51315,1.5133,1.51315,1.5133,55100000.0
2009-12-16 05:48:00,1.51325,1.51335,1.5132,1.51325,84400000.0
2009-12-16 05:49:00,1.51325,1.5134,1.51325,1.5133,63100000.0
2009-12-16 05:50:00,1.5133,1.5136,1.5133,1.51345,39100000.0
2009-12-16 05:51:00,1.5135,1.5137,1.51345,1.51365,89500000.0
2009-12-16 05:52:00,1.5137,1.51375,1.51355,1.51355,83400000.0
2009-12-16 05:53:00,1.5136,1.5137,1.51355,1.5136,61200000.0
2009-12-16 05:54:00,1.5136,1.5136,1.51355,1.5136,28300000.0
2009-12-16 05:55:00,1.51355,1.5136,1.51345,1.51355,37400000.0
2009-12-16 05:56:00,1.51355,1.5136,1.51355,1.5136,29700000.0
2009-12-16 05:57:00,1.5136,1.5136,1.51355,1.5136,25500000.0
2009-12-16 05:58:00,1.5136,1.5136,1.5135,1.5136,101800000.0
2009-12-16 05:59:00,1.51365,1.51365,1.5136,1.5136,32500000.0
2009-12-16 06:00:00,1.5136,1.51365,1.51355,1.51355,80700000.0
2009-12-16 06:01:00,1.5136,1.5136,1.51355,1.51355,26100000.0
2009-12-16 06:02:00,1.5136,1.5136,1.5136,1.5136,2700000.0
2009-12-16 06:03:00,1.51355,1.51365,1.51355,1.51355,22600000.0
2009-12-16 06:04:00,1.51355,1.51355,1.51355,1.51355,17100000.0
2009-12-16 06:05:00,1.51355,1.51355,1.51355,1.51355,40300000.0
2009-12-16 06:06:00,1.51355,1.51355,1.51355,1.51355,38900000.0
2009-12-16 06:07:00,1.51355,1.5136,1.51355,1.51355,71200000.0
2009-12-16 06:08:00,1.5135,1.51355,1.5135,1.5135,81900000.0
2009-12-16 06:09:00,1.5135,1.51355,1.5135,1.51355,121200000.0
2009-12-16 06:10:00,1.51355,1.51355,1.5135,1.5135,92300000.0
2009-12-16 06:11:00,1.51355,1.51355,1.5135,1.51355,29100000.0
2009-12-16 06:12:00,1.5135,1.5135,1.5135,1.5135,12100000.0
2009-12-16 06:13:00,1.5135,1.5135,1.5135,1.5135,21200000.0
2009-12-16 06:14:00,1.5135,1.5135,1.5135,1.5135,14400000.0
2009-12-16 06:15:00,1.5135,1.51355,1.51345,1.5135,33800000.0
2009-12-16 06:16:00,1.5135,1.5135,1.5135,1.5135,12800000.0
2009-12-16 06:17:00,1.51345,1.5135,1.5133,1.5135,71500000.0
2009-12-16 06:18:00,1.5135,1.5135,1.5135,1.5135,30400000.0
2009-12-16 06:19:00,1.51345,1.5135,1.51345,1.51345,40400000.0
2009-12-16 06:20:00,1.51345,1.5135,1.51345,1.5135,14600000.0
2009-12-16 06:21:00,1.5135,1.5135,1.51345,1.51345,32800000.0
2009-12-16 06:22:00,1.5134,1.5135,1.5134,1.51345,131700000.0
2009-12-16 06:23:00,1.51345,1.5135,1.5134,1.51345,188500000.0
2009-12-16 06:24:00,1.51345,1.5135,1.5134,1.51345,333900000.0
2009-12-16 06:25:00,1.51345,1.51345,1.51345,1.51345,170100000.0
2009-12-16 06:26:00,1.51345,1.5135,1.51345,1.51345,141600000.0
2009-12-16 06:27:00,1.5135,1.5135,1.51345,1.51345,121700000.0
2009-12-16 06:28:00,1.5135,1.5135,1.51345,1.51345,48300000.0
2009-12-16 06:29:00,1.51345,1.51345,1.51345,1.51345,28300000.0
2009-12-16 06:30:00,1.5135,1.5135,1.5134,1.5134,81800000.0
2009-12-16 06:31:00,1.5134,1.5134,1.51335,1.51335,137700000.0
2009-12-16 06:32:00,1.51335,1.5134,1.51335,1.5134,147300000.0
2009-12-16 06:33:00,1.51345,1.51345,1.5134,1.5134,101400000.0
2009-12-16 06:34:00,1.5134,1.51345,1.5134,1.51345,86300000.0
2009-12-16 06:35:00,1.51345,1.51345,1.5134,1.5134,54700000.0
2009-12-16 06:36:00,1.51345,1.51345,1.51335,1.5134,46700000.0
2009-12-16 06:37:00,1.5134,1.5134,1.5132,1.5133,108900000.0
2009-12-16 06:38:00,1.5133,1.51335,1.5133,1.51335,28200000.0
2009-12-16 06:39:00,1.51335,1.5134,1.51325,1.51335,193100000.0
2009-12-16 06:40:00,1.51335,1.5134,1.51335,1.51335,26300000.0
2009-12-16 06:41:00,1.51335,1.5134,1.51335,1.51335,143000000.0
2009-12-16 06:42:00,1.51335,1.51335,1.51335,1.51335,20100000.0
2009-12-16 06:43:00,1.5133,1.5134,1.51325,1.5134,75400000.0
2009-12-16 06:44:00,1.5134,1.5134,1.5134,1.5134,100800000.0
2009-12-16 06:45:00,1.5134,1.51345,1.51335,1.5134,312300000.0
2009-12-16 06:46:00,1.5134,1.51345,1.51335,1.51335,129500000.0
2009-12-16 06:47:00,1.51335,1.51345,1.5133,1.51335,281500000.0
2009-12-16 06:48:00,1.51335,1.51335,1.51335,1.51335,214400000.0
2009-12-16 06:49:00,1.51335,1.5134,1.51325,1.51325,259700000.0
2009-12-16 06:50:00,1.51325,1.51335,1.51325,1.51335,194899999.0
2009-12-16 06:51:00,1.51335,1.5134,1.51335,1.51335,244800000.0
2009-12-16 06:52:00,1.51335,1.5134,1.51335,1.5134,261600000.0
2009-12-16 06:53:00,1.5134,1.51345,1.51335,1.5134,324100000.0
2009-12-16 06:54:00,1.51345,1.51355,1.51335,1.5134,216800000.0
2009-12-16 06:55:00,1.51345,1.51345,1.51335,1.5134,174600000.0
2009-12-16 06:56:00,1.51345,1.51345,1.5133,1.5134,138800000.0
2009-12-16 06:57:00,1.5134,1.51345,1.5134,1.51345,69800000.0
2009-12-16 06:58:00,1.51345,1.5135,1.51335,1.51345,406800000.0
2009-12-16 06:59:00,1.51345,1.51345,1.51335,1.5134,76400000.0
2009-12-16 07:00:00,1.5134,1.51345,1.5134,1.51345,42700000.0
2009-12-16 07:01:00,1.5134,1.5134,1.5134,1.5134,48400000.0
2009-12-16 07:02:00,1.5134,1.5134,1.5134,1.5134,80500000.0
2009-12-16 07:03:00,1.5134,1.5134,1.5133,1.5134,195800000.0
2009-12-16 07:04:00,1.5134,1.51345,1.5134,1.5134,64200000.0
2009-12-16 07:05:00,1.5134,1.51355,1.5133,1.51335,217300000.0
2009-12-16 07:06:00,1.51335,1.51335,1.51325,1.51335,93200000.0
2009-12-16 07:07:00,1.5133,1.51335,1.51305,1.5131,298400000.0
2009-12-16 07:08:00,1.5131,1.51325,1.51305,1.51325,244100000.0
2009-12-16 07:09:00,1.51325,1.51325,1.51315,1.51325,177300000.0
2009-12-16 07:10:00,1.51325,1.51325,1.5132,1.51325,88200000.0
2009-12-16 07:11:00,1.51325,1.5133,1.51325,1.5133,59700000.0
2009-12-16 07:12:00,1.5133,1.51335,1.5133,1.5133,41000000.0
2009-12-16 07:13:00,1.5133,1.51335,1.51325,1.51335,312300000.0
2009-12-16 07:14:00,1.51335,1.5134,1.51335,1.5134,127600000.0
2009-12-16 07:15:00,1.51335,1.5134,1.51335,1.5134,113700000.0
2009-12-16 07:16:00,1.51335,1.5134,1.5133,1.51335,237600000.0
2009-12-16 07:17:00,1.5134,1.5134,1.5133,1.5134,283400000.0
2009-12-16 07:18:00,1.5134,1.5134,1.51335,1.5134,134100000.0
2009-12-16 07:19:00,1.5134,1.5134,1.5133,1.51335,273900000.0
2009-12-16 07:20:00,1.51335,1.51345,1.51325,1.5134,325500000.0
2009-12-16 07:21:00,1.5134,1.51345,1.51335,1.51335,30400000.0
2009-12-16 07:22:00,1.51335,1.51335,1.51335,1.51335,8800000.0
2009-12-16 07:23:00,1.51335,1.51335,1.51325,1.51325,251600000.0
2009-12-16 07:24:00,1.51325,1.5133,1.51315,1.51325,186600000.0
2009-12-16 07:25:00,1.51325,1.51335,1.51325,1.51335,115700000.0
2009-12-16 07:26:00,1.51335,1.5134,1.5133,1.5133,50600000.0
2009-12-16 07:27:00,1.5133,1.51335,1.51325,1.51325,167400000.0
2009-12-16 07:28:00,1.51325,1.5133,1.51325,1.51325,164700000.0
2009-12-16 07:29:00,1.51325,1.51345,1.51325,1.51345,173500000.0
2009-12-16 07:30:00,1.51345,1.51345,1.51345,1.51345,18400000.0
2009-12-16 07:31:00,1.5134,1.51345,1.51335,1.51345,211200000.0
2009-12-16 07:32:00,1.51345,1.5135,1.5134,1.5135,151700000.0
2009-12-16 07:33:00,1.5135,1.5135,1.5134,1.5134,226900000.0
2009-12-16 07:34:00,1.5134,1.5135,1.5134,1.5134,156400000.0
2009-12-16 07:35:00,1.51345,1.5135,1.5134,1.5134,100300000.0
2009-12-16 07:36:00,1.51345,1.51345,1.51345,1.51345,33300000.0
2009-12-16 07:37:00,1.51345,1.51345,1.5134,1.51345,54900000.0
2009-12-16 07:38:00,1.51345,1.51345,1.51345,1.51345,45600000.0
2009-12-16 07:39:00,1.51345,1.5135,1.5134,1.5134,128700000.0
2009-12-16 07:40:00,1.5134,1.51345,1.5134,1.51345,17800000.0
2009-12-16 07:41:00,1.5134,1.51345,1.5134,1.51345,19400000.0
2009-12-16 07:42:00,1.5135,1.5135,1.5134,1.5134,57100000.0
2009-12-16 07:43:00,1.5134,1.51345,1.5134,1.51345,29300000.0
2009-12-16 07:44:00,1.51345,1.51345,1.51335,1.51335,101700000.0
2009-12-16 07:45:00,1.5134,1.5135,1.5134,1.51345,183100000.0
2009-12-16 07:46:00,1.51345,1.51345,1.5134,1.5134,118400000.0
2009-12-16 07:47:00,1.51345,1.5135,1.5134,1.5135,200200000.0
2009-12-16 07:48:00,1.51345,1.5135,1.51345,1.51345,74700000.0
2009-12-16 07:49:00,1.51345,1.5135,1.51345,1.5135,31500000.0
2009-12-16 07:50:00,1.5135,1.5135,1.5134,1.5134,115800000.0
2009-12-16 07:51:00,1.5134,1.51345,1.51335,1.51345,59600000.0
2009-12-16 07:52:00,1.51345,1.51345,1.51345,1.51345,78800000.0
2009-12-16 07:53:00,1.51345,1.51345,1.5134,1.51345,204800000.0
2009-12-16 07:54:00,1.51345,1.51345,1.5134,1.51345,173800000.0
2009-12-16 07:55:00,1.51345,1.51345,1.51345,1.51345,101200000.0
2009-12-16 07:56:00,1.51345,1.5135,1.51345,1.51345,118900000.0
2009-12-16 07:57:00,1.51345,1.51345,1.5134,1.5134,88400000.0
2009-12-16 07:58:00,1.5134,1.5134,1.5134,1.5134,1600000.0
2009-12-16 07:59:00,1.51329,1.51329,1.51288,1.51301,425400000.0
2009-12-16 08:00:00,1.51345,1.51345,1.51335,1.5134,132300000.0
2009-12-16 08:01:00,1.5134,1.51345,1.5134,1.5134,190300000.0
2009-12-16 08:02:00,1.5134,1.5134,1.5134,1.5134,16000000.0
2009-12-16 08:03:00,1.5134,1.5135,1.5134,1.5134,22400000.0
2009-12-16 08:04:00,1.5134,1.51345,1.51335,1.51335,38600000.0
2009-12-16 08:05:00,1.5134,1.51345,1.5134,1.5134,53300000.0
2009-12-16 08:06:00,1.5134,1.51345,1.5134,1.51345,27300000.0
2009-12-16 08:07:00,1.51345,1.51345,1.5134,1.5134,12900000.0
2009-12-16 08:08:00,1.5134,1.5134,1.5134,1.5134,20800000.0
2009-12-16 08:09:00,1.5134,1.5134,1.51335,1.5134,115200000.0
2009-12-16 08:10:00,1.51345,1.51345,1.51335,1.5134,36000000.0
2009-12-16 08:11:00,1.5134,1.51345,1.51335,1.51345,137300000.0
2009-12-16 08:12:00,1.5134,1.5134,1.51335,1.51335,79800000.0
2009-12-16 08:13:00,1.51335,1.51335,1.51335,1.51335,32300000.0
2009-12-16 08:14:00,1.51335,1.5134,1.51335,1.51335,151100000.0
2009-12-16 08:15:00,1.51335,1.51335,1.51325,1.51325,254000000.0
2009-12-16 08:16:00,1.51325,1.5133,1.51325,1.5133,278200000.0
2009-12-16 08:17:00,1.5133,1.5133,1.51325,1.5133,149700000.0
2009-12-16 08:18:00,1.5133,1.51335,1.5133,1.5133,107000000.0
2009-12-16 08:19:00,1.5133,1.5134,1.51325,1.5133,150200000.0
2009-12-16 08:20:00,1.5133,1.51335,1.51325,1.5133,320600000.0
2009-12-16 08:21:00,1.5133,1.5134,1.51325,1.51335,178500000.0
2009-12-16 08:22:00,1.51335,1.5135,1.5133,1.51345,407300000.0
2009-12-16 08:23:00,1.51345,1.5135,1.5134,1.5134,494200000.0
2009-12-16 08:24:00,1.5134,1.51355,1.5134,1.5135,258900000.0
2009-12-16 08:25:00,1.5135,1.51355,1.51335,1.5134,595600000.0
2009-12-16 08:26:00,1.5134,1.5136,1.51335,1.5134,456300000.0
2009-12-16 08:27:00,1.51345,1.51355,1.5134,1.5134,391400000.0
2009-12-16 08:28:00,1.5134,1.5134,1.5133,1.51335,119300000.0
2009-12-16 08:29:00,1.5134,1.51355,1.5134,1.5135,424100000.0
2009-12-16 08:30:00,1.51355,1.51365,1.51345,1.51355,535000000.0
2009-12-16 08:31:00,1.5135,1.5136,1.51345,1.51355,286500000.0
2009-12-16 08:32:00,1.51355,1.51355,1.51345,1.51355,296200000.0
2009-12-16 08:33:00,1.51355,1.5136,1.51345,1.51345,271100000.0
2009-12-16 08:34:00,1.51345,1.5136,1.51345,1.51355,158000000.0
2009-12-16 08:35:00,1.51355,1.51355,1.5135,1.5135,98100000.0
2009-12-16 08:36:00,1.5135,1.51355,1.5134,1.5135,204100000.0
2009-12-16 08:37:00,1.5135,1.51355,1.5135,1.51355,347700000.0
2009-12-16 08:38:00,1.51355,1.51365,1.5135,1.5135,270000000.0
2009-12-16 08:39:00,1.5135,1.51355,1.51345,1.5135,280200000.0
2009-12-16 08:40:00,1.5135,1.5136,1.5135,1.51355,227100000.0
2009-12-16 08:41:00,1.51355,1.5136,1.51355,1.51355,175400000.0
2009-12-16 08:42:00,1.51355,1.5136,1.5135,1.5135,369500000.0
2009-12-16 08:43:00,1.5135,1.5136,1.5135,1.5136,242400000.0
2009-12-16 08:44:00,1.51355,1.5136,1.51355,1.5136,234300000.0
2009-12-16 08:45:00,1.5136,1.5137,1.51335,1.5135,217300000.0
2009-12-16 08:46:00,1.51345,1.51355,1.51345,1.51355,89900000.0
2009-12-16 08:47:00,1.51355,1.5136,1.5134,1.5135,95900000.0
2009-12-16 08:48:00,1.51345,1.5135,1.5134,1.5134,69900000.0
2009-12-16 08:49:00,1.5134,1.51345,1.51335,1.51345,302700000.0
2009-12-16 08:50:00,1.51345,1.51345,1.51335,1.5134,97600000.0
2009-12-16 08:51:00,1.51345,1.51345,1.5134,1.51345,16000000.0
2009-12-16 08:52:00,1.51345,1.51345,1.51335,1.51335,181600000.0
2009-12-16 08:53:00,1.5134,1.51345,1.5133,1.5133,310300000.0
2009-12-16 08:54:00,1.5133,1.51345,1.5133,1.5133,349500000.0
2009-12-16 08:55:00,1.5133,1.51335,1.51325,1.51335,160800000.0
2009-12-16 08:56:00,1.51335,1.5134,1.51325,1.51325,258000000.0
2009-12-16 08:57:00,1.51325,1.51335,1.51325,1.5133,82000000.0
2009-12-16 08:58:00,1.5133,1.5134,1.5133,1.51335,150500000.0
2009-12-16 08:59:00,1.51335,1.51335,1.51325,1.5133,200800000.0
2009-12-16 09:00:00,1.5133,1.5133,1.5131,1.51325,505600000.0
2009-12-16 09:01:00,1.5132,1.5133,1.51315,1.5132,697999997.0
2009-12-16 09:02:00,1.5132,1.5133,1.5132,1.5132,346400000.0
2009-12-16 09:03:00,1.5132,1.5133,1.5132,1.5132,440300000.0
2009-12-16 09:04:00,1.5132,1.5134,1.5132,1.51325,376099999.0
2009-12-16 09:05:00,1.51325,1.5133,1.5132,1.51325,348000001.0
2009-12-16 09:06:00,1.51325,1.5133,1.51325,1.5133,285800000.0
2009-12-16 09:07:00,1.5133,1.5134,1.5132,1.51325,301800000.0
2009-12-16 09:08:00,1.51325,1.51325,1.5132,1.51325,271100000.0
2009-12-16 09:09:00,1.5132,1.51325,1.51315,1.5132,250300000.0
2009-12-16 09:10:00,1.5132,1.5134,1.5132,1.5133,168100000.0
2009-12-16 09:11:00,1.5134,1.5134,1.5133,1.5133,208300000.0
2009-12-16 09:12:00,1.5133,1.5133,1.51325,1.5133,159199998.0
2009-12-16 09:13:00,1.5133,1.5134,1.5133,1.51335,130400000.0
2009-12-16 09:14:00,1.5133,1.5134,1.51325,1.51325,572400000.0
2009-12-16 09:15:00,1.51325,1.51335,1.5132,1.51325,360700001.0
2009-12-16 09:16:00,1.5133,1.51335,1.51325,1.5133,284000000.0
2009-12-16 09:17:00,1.5133,1.5134,1.51325,1.5133,317100000.0
2009-12-16 09:18:00,1.5133,1.51355,1.5133,1.5135,279100000.0
2009-12-16 09:19:00,1.51345,1.51355,1.51345,1.51355,82700000.0
2009-12-16 09:20:00,1.51355,1.51355,1.51355,1.51355,40800000.0
2009-12-16 09:21:00,1.5136,1.51365,1.51355,1.51365,114600000.0
2009-12-16 09:22:00,1.51365,1.5137,1.51355,1.51365,84700000.0
2009-12-16 09:23:00,1.51365,1.51365,1.51355,1.5136,87300000.0
2009-12-16 09:24:00,1.5136,1.5136,1.51355,1.5136,127000000.0
2009-12-16 09:25:00,1.5136,1.5137,1.5136,1.5136,51400000.0
2009-12-16 09:26:00,1.5136,1.51365,1.5136,1.5136,53700000.0
2009-12-16 09:27:00,1.5136,1.5136,1.5136,1.5136,16800000.0
2009-12-16 09:28:00,1.5136,1.5136,1.5136,1.5136,7200000.0
2009-12-16 09:29:00,1.5136,1.5136,1.5134,1.5134,212700000.0
2009-12-16 09:30:00,1.5134,1.51345,1.51325,1.51335,524600000.0
2009-12-16 09:31:00,1.51335,1.51355,1.5133,1.51345,191700000.0
2009-12-16 09:32:00,1.5134,1.51345,1.5134,1.51345,66400000.0
2009-12-16 09:33:00,1.51345,1.5135,1.51345,1.5135,104100000.0
2009-12-16 09:34:00,1.5135,1.5135,1.5134,1.51345,201800000.0
2009-12-16 09:35:00,1.51345,1.5136,1.5134,1.5135,386700000.0
2009-12-16 09:36:00,1.5135,1.51355,1.5134,1.51345,279400000.0
2009-12-16 09:37:00,1.5134,1.5135,1.5134,1.5135,90700000.0
2009-12-16 09:38:00,1.51345,1.51345,1.5133,1.5134,249500001.0
2009-12-16 09:39:00,1.5134,1.51345,1.51325,1.51335,175300000.0
2009-12-16 09:40:00,1.51335,1.51335,1.51325,1.51325,52900000.0
2009-12-16 09:41:00,1.51325,1.5133,1.51325,1.5133,52600000.0
2009-12-16 09:42:00,1.5133,1.51335,1.51315,1.5132,76800000.0
2009-12-16 09:43:00,1.5132,1.51325,1.51315,1.51315,288900000.0
2009-12-16 09:44:00,1.51315,1.51325,1.5131,1.51315,513300000.0
2009-12-16 09:45:00,1.51315,1.51325,1.51315,1.5132,216900000.0
2009-12-16 09:46:00,1.5132,1.5133,1.5131,1.5131,358500000.0
2009-12-16 09:47:00,1.5131,1.51315,1.513,1.51305,519900000.0
2009-12-16 09:48:00,1.51305,1.51315,1.51305,1.51305,249500000.0
2009-12-16 09:49:00,1.51305,1.51305,1.5129,1.513,638600000.0
2009-12-16 09:50:00,1.513,1.51305,1.5128,1.51285,691799999.0
2009-12-16 09:51:00,1.51285,1.51295,1.5128,1.51285,908599999.0
2009-12-16 09:52:00,1.51285,1.51295,1.51275,1.51285,444400000.0
2009-12-16 09:53:00,1.51285,1.5129,1.51275,1.5128,377300000.0
2009-12-16 09:54:00,1.5128,1.51305,1.5128,1.51285,311400000.0
2009-12-16 09:55:00,1.51285,1.5129,1.5128,1.51285,286899999.0
2009-12-16 09:56:00,1.51285,1.51285,1.5127,1.5128,332900000.0
2009-12-16 09:57:00,1.51285,1.51285,1.51275,1.51275,217900000.0
2009-12-16 09:58:00,1.51275,1.51285,1.51275,1.5128,72100000.0
2009-12-16 09:59:00,1.5128,1.5129,1.51275,1.51285,229800000.0
2009-12-16 10:00:00,1.51285,1.51295,1.5128,1.5129,269700000.0
2009-12-16 10:01:00,1.51295,1.51305,1.5129,1.513,301500000.0
2009-12-16 10:02:00,1.513,1.51305,1.51295,1.513,273800000.0
2009-12-16 10:03:00,1.51295,1.51315,1.5129,1.51305,380500000.0
2009-12-16 10:04:00,1.51305,1.5131,1.513,1.51305,249600000.0
2009-12-16 10:05:00,1.51305,1.51305,1.513,1.513,105400000.0
2009-12-16 10:06:00,1.513,1.51305,1.5129,1.5129,364900000.0
2009-12-16 10:07:00,1.5129,1.51305,1.51285,1.513,492800000.0
2009-12-16 10:08:00,1.51305,1.51305,1.51295,1.513,381600000.0
2009-12-16 10:09:00,1.513,1.51305,1.51295,1.51295,214400000.0
2009-12-16 10:10:00,1.51295,1.51295,1.5129,1.5129,282500000.0
2009-12-16 10:11:00,1.5129,1.5129,1.51285,1.5129,230499999.0
2009-12-16 10:12:00,1.51285,1.5129,1.51285,1.51285,626500000.0
2009-12-16 10:13:00,1.51285,1.51295,1.5128,1.51285,403500000.0
2009-12-16 10:14:00,1.5129,1.51295,1.51285,1.5129,164000000.0
2009-12-16 10:15:00,1.5129,1.5129,1.5127,1.5127,281900000.0
2009-12-16 10:16:00,1.5127,1.5129,1.5127,1.5129,139100000.0
2009-12-16 10:17:00,1.51285,1.5129,1.5128,1.51285,139200000.0
2009-12-16 10:18:00,1.51285,1.5129,1.5128,1.5129,154700000.0
2009-12-16 10:19:00,1.5129,1.51295,1.51285,1.5129,224500000.0
2009-12-16 10:20:00,1.5129,1.51295,1.5128,1.5128,217600000.0
2009-12-16 10:21:00,1.5128,1.5129,1.51265,1.51265,354100000.0
2009-12-16 10:22:00,1.51265,1.51265,1.5126,1.5126,161500000.0
2009-12-16 10:23:00,1.5126,1.51265,1.5125,1.51255,259100000.0
2009-12-16 10:24:00,1.51255,1.5126,1.51245,1.51255,373100000.0
2009-12-16 10:25:00,1.5125,1.5126,1.5125,1.51255,208300000.0
2009-12-16 10:26:00,1.51255,1.51265,1.51255,1.51265,93800000.0
2009-12-16 10:27:00,1.5127,1.51275,1.5126,1.5126,283500000.0
2009-12-16 10:28:00,1.5126,1.51265,1.5126,1.5126,59200000.0
2009-12-16 10:29:00,1.5126,1.5126,1.5126,1.5126,46400000.0
2009-12-16 10:30:00,1.5126,1.5126,1.51255,1.5126,283000000.0
2009-12-16 10:31:00,1.5126,1.5126,1.51255,1.5126,282600000.0
2009-12-16 10:32:00,1.5126,1.5128,1.51255,1.5127,227700000.0
2009-12-16 10:33:00,1.51275,1.51295,1.51275,1.51295,253600000.0
2009-12-16 10:34:00,1.51295,1.51295,1.51285,1.5129,352700000.0
2009-12-16 10:35:00,1.5129,1.51295,1.51285,1.5129,377700000.0
2009-12-16 10:36:00,1.5129,1.5129,1.51285,1.5129,150900000.0
2009-12-16 10:37:00,1.5129,1.51295,1.5129,1.51295,200400000.0
2009-12-16 10:38:00,1.51295,1.513,1.5128,1.51285,112500000.0
2009-12-16 10:39:00,1.51285,1.5129,1.51285,1.51285,57800000.0
2009-12-16 10:40:00,1.51285,1.51285,1.51275,1.5128,188700000.0
2009-12-16 10:41:00,1.5128,1.51285,1.5128,1.5128,236100000.0
2009-12-16 10:42:00,1.51285,1.5129,1.5128,1.51285,377500000.0
2009-12-16 10:43:00,1.51285,1.51295,1.51275,1.5129,268500000.0
2009-12-16 10:44:00,1.51285,1.513,1.5128,1.513,417200000.0
2009-12-16 10:45:00,1.513,1.51305,1.51285,1.51295,457000000.0
2009-12-16 10:46:00,1.5129,1.5131,1.5129,1.51305,350300000.0
2009-12-16 10:47:00,1.51305,1.5131,1.5129,1.5129,384100000.0
2009-12-16 10:48:00,1.5129,1.5131,1.5129,1.51305,477800000.0
2009-12-16 10:49:00,1.51305,1.51315,1.51295,1.51305,414899999.0
2009-12-16 10:50:00,1.513,1.5131,1.513,1.513,240700000.0
2009-12-16 10:51:00,1.51305,1.51305,1.513,1.513,278600000.0
2009-12-16 10:52:00,1.513,1.51315,1.513,1.51305,503000000.0
2009-12-16 10:53:00,1.51305,1.51315,1.513,1.5131,388200000.0
2009-12-16 10:54:00,1.513,1.5131,1.51285,1.51295,772800001.0
2009-12-16 10:55:00,1.51295,1.513,1.5128,1.51285,266900000.0
2009-12-16 10:56:00,1.5128,1.51295,1.5128,1.51285,602300000.0
2009-12-16 10:57:00,1.51285,1.5129,1.51275,1.51275,383900000.0
2009-12-16 10:58:00,1.51275,1.5129,1.5127,1.5128,454700000.0
2009-12-16 10:59:00,1.51285,1.5129,1.5128,1.51285,891800000.0
2009-12-16 11:00:00,1.51285,1.5129,1.51285,1.5129,302400000.0
2009-12-16 11:01:00,1.5129,1.5129,1.5129,1.5129,87200000.0
2009-12-16 11:02:00,1.5129,1.51295,1.5129,1.51295,102700000.0
2009-12-16 11:03:00,1.51295,1.513,1.5129,1.51295,191500000.0
2009-12-16 11:04:00,1.51295,1.5131,1.5129,1.51305,342100000.0
2009-12-16 11:05:00,1.513,1.5131,1.5129,1.51295,347100000.0
2009-12-16 11:06:00,1.51295,1.51295,1.51285,1.51295,426000000.0
2009-12-16 11:07:00,1.51295,1.513,1.5128,1.51285,462000000.0
2009-12-16 11:08:00,1.5128,1.5129,1.5128,1.5128,319600000.0
2009-12-16 11:09:00,1.5128,1.51285,1.51275,1.51275,289600000.0
2009-12-16 11:10:00,1.51275,1.5128,1.51275,1.5128,156500000.0
2009-12-16 11:11:00,1.5128,1.51295,1.5128,1.51295,124700000.0
2009-12-16 11:12:00,1.51295,1.51305,1.5129,1.513,126500000.0
2009-12-16 11:13:00,1.51305,1.51305,1.5129,1.51295,259500000.0
2009-12-16 11:14:00,1.51295,1.51295,1.5129,1.51295,380200000.0
2009-12-16 11:15:00,1.51295,1.513,1.5129,1.51295,285500000.0
2009-12-16 11:16:00,1.51295,1.513,1.51295,1.51295,347700000.0
2009-12-16 11:17:00,1.51295,1.513,1.5129,1.513,195200000.0
2009-12-16 11:18:00,1.51295,1.51305,1.51295,1.51305,110400000.0
2009-12-16 11:19:00,1.5131,1.5131,1.513,1.513,336700000.0
2009-12-16 11:20:00,1.513,1.51315,1.513,1.513,449900000.0
2009-12-16 11:21:00,1.513,1.51315,1.513,1.51315,558100000.0
2009-12-16 11:22:00,1.51315,1.5133,1.51315,1.5133,345300000.0
2009-12-16 11:23:00,1.5133,1.51335,1.5132,1.5132,470400002.0
2009-12-16 11:24:00,1.5132,1.5132,1.5131,1.5131,264700000.0
2009-12-16 11:25:00,1.5131,1.51325,1.51305,1.51315,307900000.0
2009-12-16 11:26:00,1.51315,1.5132,1.51315,1.5132,165200000.0
2009-12-16 11:27:00,1.5132,1.5132,1.5131,1.51315,47100000.0
2009-12-16 11:28:00,1.51315,1.51335,1.5131,1.51325,407900003.0
2009-12-16 11:29:00,1.51325,1.51335,1.5132,1.51325,378300002.0
2009-12-16 11:30:00,1.51325,1.5133,1.51315,1.51325,278100000.0
2009-12-16 11:31:00,1.51325,1.51335,1.51325,1.51335,352000000.0
2009-12-16 11:32:00,1.51335,1.51335,1.5132,1.51325,366200000.0
2009-12-16 11:33:00,1.51325,1.5133,1.5132,1.5133,522300000.0
2009-12-16 11:34:00,1.51325,1.51335,1.51325,1.51325,329199999.0
2009-12-16 11:35:00,1.5133,1.51335,1.51325,1.5133,272700000.0
2009-12-16 11:36:00,1.51325,1.5133,1.51325,1.51325,500500000.0
2009-12-16 11:37:00,1.51325,1.51335,1.51325,1.5133,579799998.0
2009-12-16 11:38:00,1.5133,1.51345,1.51325,1.5134,677200005.0
2009-12-16 11:39:00,1.51345,1.5135,1.51335,1.5134,433899998.0
2009-12-16 11:40:00,1.5134,1.5134,1.5133,1.51335,445500000.0
2009-12-16 11:41:00,1.51335,1.51345,1.5133,1.51335,697800001.0
2009-12-16 11:42:00,1.5134,1.51345,1.51335,1.51335,598700002.0
2009-12-16 11:43:00,1.5134,1.5135,1.5134,1.51345,321800003.0
2009-12-16 11:44:00,1.5135,1.5135,1.5133,1.5134,618000000.0
2009-12-16 11:45:00,1.51345,1.51345,1.5132,1.5133,816199999.0
2009-12-16 11:46:00,1.5133,1.51335,1.51325,1.5133,253700000.0
2009-12-16 11:47:00,1.5133,1.5133,1.51325,1.5133,401900000.0
2009-12-16 11:48:00,1.5133,1.5133,1.5133,1.5133,192200000.0
2009-12-16 11:49:00,1.5133,1.51335,1.51325,1.51325,246300000.0
2009-12-16 11:50:00,1.5133,1.5133,1.51325,1.51325,136700000.0
2009-12-16 11:51:00,1.51325,1.51335,1.51315,1.5132,361099999.0
2009-12-16 11:52:00,1.51325,1.51325,1.51315,1.5132,134100000.0
2009-12-16 11:53:00,1.5132,1.51325,1.51315,1.51325,251700000.0
2009-12-16 11:54:00,1.51325,1.51325,1.51315,1.51315,136600000.0
2009-12-16 11:55:00,1.5132,1.51325,1.5131,1.51315,139500000.0
2009-12-16 11:56:00,1.51315,1.51325,1.51315,1.51325,164100000.0
2009-12-16 11:57:00,1.51325,1.5133,1.5131,1.51315,351500000.0
2009-12-16 11:58:00,1.5131,1.51325,1.5131,1.51315,632900000.0
2009-12-16 11:59:00,1.51315,1.5132,1.5131,1.5131,409900000.0
2009-12-16 12:00:00,1.5131,1.51315,1.51305,1.5131,630400000.0
2009-12-16 12:01:00,1.5131,1.5132,1.51295,1.513,749900000.0
2009-12-16 12:02:00,1.513,1.51305,1.51295,1.51295,302100000.0
2009-12-16 12:03:00,1.513,1.513,1.51285,1.51285,810500000.0
2009-12-16 12:04:00,1.51285,1.51295,1.5128,1.51295,761600000.0
2009-12-16 12:05:00,1.51295,1.51315,1.51295,1.51305,275300000.0
2009-12-16 12:06:00,1.51305,1.51315,1.51295,1.51295,321500000.0
2009-12-16 12:07:00,1.51295,1.51295,1.5129,1.5129,182400000.0
2009-12-16 12:08:00,1.5129,1.513,1.51285,1.51295,420400000.0
2009-12-16 12:09:00,1.51295,1.513,1.5128,1.51285,385200000.0
2009-12-16 12:10:00,1.5128,1.5129,1.51275,1.51285,244300000.0
2009-12-16 12:11:00,1.51285,1.5129,1.51285,1.5129,357300000.0
2009-12-16 12:12:00,1.5129,1.5129,1.51275,1.5128,113200000.0
2009-12-16 12:13:00,1.5128,1.5129,1.5127,1.51275,365400000.0
2009-12-16 12:14:00,1.51275,1.5129,1.51275,1.5129,353500000.0
2009-12-16 12:15:00,1.5129,1.51295,1.5128,1.51285,159300000.0
2009-12-16 12:16:00,1.51285,1.5129,1.5128,1.51285,140500000.0
2009-12-16 12:17:00,1.51285,1.5129,1.5128,1.51285,250900000.0
2009-12-16 12:18:00,1.51285,1.51295,1.5128,1.5129,178200000.0
2009-12-16 12:19:00,1.5129,1.513,1.51285,1.5129,147800000.0
2009-12-16 12:20:00,1.51295,1.51295,1.51275,1.5128,411500000.0
2009-12-16 12:21:00,1.51275,1.5128,1.5126,1.5126,594100002.0
2009-12-16 12:22:00,1.5126,1.5127,1.5125,1.5127,447600000.0
2009-12-16 12:23:00,1.5127,1.5128,1.5126,1.5126,399900000.0
2009-12-16 12:24:00,1.51255,1.5126,1.51245,1.51255,633500000.0
2009-12-16 12:25:00,1.51255,1.51265,1.51245,1.5125,443700000.0
2009-12-16 12:26:00,1.5125,1.5126,1.51235,1.5124,512200000.0
2009-12-16 12:27:00,1.5124,1.5124,1.51225,1.51225,527099998.0
2009-12-16 12:28:00,1.5123,1.5124,1.5122,1.5122,454980002.0
2009-12-16 12:29:00,1.51225,1.5124,1.5122,1.5124,190040000.0
2009-12-16 12:30:00,1.5124,1.51245,1.51235,1.51245,80500000.0
2009-12-16 12:31:00,1.51245,1.51245,1.51235,1.51235,421999999.0
2009-12-16 12:32:00,1.51235,1.51235,1.51225,1.51225,261900000.0
2009-12-16 12:33:00,1.51225,1.5123,1.5122,1.5123,420100000.0
2009-12-16 12:34:00,1.51225,1.5123,1.5122,1.5123,495830002.0
2009-12-16 12:35:00,1.5123,1.5124,1.51225,1.51235,310800003.0
2009-12-16 12:36:00,1.51235,1.51245,1.5123,1.5124,430700000.0
2009-12-16 12:37:00,1.5124,1.51245,1.51235,1.5124,117300000.0
2009-12-16 12:38:00,1.5124,1.51245,1.51235,1.5124,237200000.0
2009-12-16 12:39:00,1.51245,1.5125,1.51235,1.5125,362600000.0
2009-12-16 12:40:00,1.5125,1.5125,1.5124,1.5125,359100000.0
2009-12-16 12:41:00,1.5125,1.5126,1.51245,1.5126,193500000.0
2009-12-16 12:42:00,1.51255,1.51265,1.5125,1.5125,198700000.0
2009-12-16 12:43:00,1.5125,1.51255,1.51245,1.5125,602400001.0
2009-12-16 12:44:00,1.51255,1.51255,1.51245,1.5125,412900000.0
2009-12-16 12:45:00,1.5125,1.5126,1.51245,1.5125,533400000.0
2009-12-16 12:46:00,1.5125,1.5126,1.51245,1.5125,429500000.0
2009-12-16 12:47:00,1.5125,1.51275,1.5125,1.51265,671100001.0
2009-12-16 12:48:00,1.5126,1.5126,1.51255,1.51255,142300000.0
2009-12-16 12:49:00,1.51255,1.51265,1.51255,1.5126,161900000.0
2009-12-16 12:50:00,1.5127,1.5127,1.5126,1.5126,386600000.0
2009-12-16 12:51:00,1.5126,1.51265,1.5126,1.51265,126200000.0
2009-12-16 12:52:00,1.51265,1.51265,1.5125,1.51255,274900000.0
2009-12-16 12:53:00,1.51255,1.5126,1.51255,1.5126,494100000.0
2009-12-16 12:54:00,1.5126,1.5126,1.51255,1.5126,205300000.0
2009-12-16 12:55:00,1.51255,1.5126,1.51255,1.51255,168300000.0
2009-12-16 12:56:00,1.51255,1.51255,1.5125,1.51255,198300001.0
2009-12-16 12:57:00,1.51255,1.51255,1.5125,1.5125,297500000.0
2009-12-16 12:58:00,1.5125,1.51255,1.51245,1.51255,171600000.0
2009-12-16 12:59:00,1.51255,1.51255,1.5124,1.51245,416700000.0
2009-12-16 13:00:00,1.51245,1.51255,1.5124,1.5125,288699999.0
2009-12-16 13:01:00,1.5125,1.51255,1.5125,1.51255,340800000.0
2009-12-16 13:02:00,1.51255,1.51265,1.51255,1.5126,305400000.0
2009-12-16 13:03:00,1.5126,1.5127,1.51255,1.5126,207800000.0
2009-12-16 13:04:00,1.5126,1.5126,1.51255,1.5126,146100000.0
2009-12-16 13:05:00,1.5126,1.5126,1.51255,1.51255,224800000.0
2009-12-16 13:06:00,1.51255,1.5126,1.5125,1.51255,306499999.0
2009-12-16 13:07:00,1.51255,1.5126,1.5125,1.5126,269899997.0
2009-12-16 13:08:00,1.5126,1.5126,1.5125,1.51255,463600001.0
2009-12-16 13:09:00,1.5126,1.5126,1.51255,1.51255,186499999.0
2009-12-16 13:10:00,1.51255,1.51265,1.51255,1.51255,250400000.0
2009-12-16 13:11:00,1.5126,1.5126,1.5125,1.5126,279900003.0
2009-12-16 13:12:00,1.5126,1.5126,1.5125,1.5125,540100005.0
2009-12-16 13:13:00,1.5125,1.5126,1.5125,1.5126,487500000.0
2009-12-16 13:14:00,1.51265,1.51265,1.5126,1.51265,237300000.0
2009-12-16 13:15:00,1.51265,1.5127,1.5126,1.51265,374400000.0
2009-12-16 13:16:00,1.5126,1.5127,1.5125,1.51255,558199999.0
2009-12-16 13:17:00,1.51255,1.51255,1.51245,1.51255,546299995.0
2009-12-16 13:18:00,1.51255,1.51255,1.51245,1.51245,109600000.0
2009-12-16 13:19:00,1.51245,1.51245,1.5124,1.5124,153300000.0
2009-12-16 13:20:00,1.51245,1.51245,1.51235,1.51235,276600000.0
2009-12-16 13:21:00,1.5124,1.5124,1.5123,1.5123,311200000.0
2009-12-16 13:22:00,1.51235,1.5124,1.5122,1.51225,444760000.0
2009-12-16 13:23:00,1.51225,1.5123,1.51225,1.51225,179000000.0
2009-12-16 13:24:00,1.51225,1.5123,1.51225,1.51225,249800000.0
2009-12-16 13:25:00,1.51225,1.5123,1.51225,1.51225,188300000.0
2009-12-16 13:26:00,1.51225,1.5123,1.5122,1.51225,206500000.0
2009-12-16 13:27:00,1.51225,1.5123,1.5122,1.5122,609500004.0
2009-12-16 13:28:00,1.5122,1.5122,1.5122,1.5122,338960000.0
2009-12-16 13:29:00,1.5122,1.51225,1.51195,1.51195,393500000.0
2009-12-16 13:30:00,1.512,1.51235,1.512,1.5122,472899999.0
2009-12-16 13:31:00,1.5122,1.51225,1.512,1.512,273500000.0
2009-12-16 13:32:00,1.512,1.5122,1.512,1.5121,229200000.0
2009-12-16 13:33:00,1.51205,1.5121,1.51185,1.51185,181600000.0
2009-12-16 13:34:00,1.51185,1.51185,1.51145,1.51145,345900000.0
2009-12-16 13:35:00,1.5115,1.5117,1.51145,1.5116,311500000.0
2009-12-16 13:36:00,1.5116,1.5118,1.5116,1.51175,210000000.0
2009-12-16 13:37:00,1.51175,1.5118,1.51165,1.51175,220000000.0
2009-12-16 13:38:00,1.51175,1.5118,1.5116,1.5117,93500000.0
2009-12-16 13:39:00,1.51175,1.51175,1.51175,1.51175,121700000.0
2009-12-16 13:40:00,1.51175,1.51175,1.5117,1.51175,81100000.0
2009-12-16 13:41:00,1.51175,1.5118,1.51175,1.51175,114100000.0
2009-12-16 13:42:00,1.5118,1.51185,1.51175,1.51185,73600000.0
2009-12-16 13:43:00,1.5118,1.51185,1.51175,1.5118,181200000.0
2009-12-16 13:44:00,1.5118,1.5118,1.51175,1.5118,41000000.0
2009-12-16 13:45:00,1.51185,1.51185,1.5118,1.5118,21100000.0
2009-12-16 13:46:00,1.5118,1.5119,1.5118,1.51185,113200000.0
2009-12-16 13:47:00,1.51185,1.5119,1.5118,1.51185,172200000.0
2009-12-16 13:48:00,1.51185,1.51195,1.51185,1.5119,115500000.0
2009-12-16 13:49:00,1.51195,1.51205,1.51195,1.512,116500000.0
2009-12-16 13:50:00,1.51205,1.51205,1.512,1.51205,60300000.0
2009-12-16 13:51:00,1.512,1.51205,1.512,1.51205,82500000.0
2009-12-16 13:52:00,1.51205,1.51215,1.51195,1.51205,144800000.0
2009-12-16 13:53:00,1.51215,1.5122,1.51205,1.51215,111400000.0
2009-12-16 13:54:00,1.5121,1.5122,1.5121,1.51215,173600000.0
2009-12-16 13:55:00,1.51215,1.51215,1.5121,1.51215,133800000.0
2009-12-16 13:56:00,1.51215,1.51215,1.5121,1.5121,35200000.0
2009-12-16 13:57:00,1.5121,1.5122,1.5121,1.5121,76000000.0
2009-12-16 13:58:00,1.5121,1.5121,1.51205,1.5121,77200000.0
2009-12-16 13:59:00,1.5121,1.5122,1.512,1.51205,293100000.0
2009-12-16 14:00:00,1.51205,1.5121,1.51195,1.51195,415600000.0
2009-12-16 14:01:00,1.51195,1.5121,1.5119,1.51205,170600000.0
2009-12-16 14:02:00,1.51205,1.51205,1.51185,1.5119,838300001.0
2009-12-16 14:03:00,1.5119,1.512,1.51185,1.51185,489400001.0
2009-12-16 14:04:00,1.51185,1.512,1.51185,1.51195,309600002.0
2009-12-16 14:05:00,1.51195,1.51195,1.5119,1.5119,195400000.0
2009-12-16 14:06:00,1.5119,1.5119,1.5118,1.51185,273000000.0
2009-12-16 14:07:00,1.51185,1.51185,1.5118,1.51185,221300000.0
2009-12-16 14:08:00,1.51185,1.5119,1.5118,1.5119,104800000.0
2009-12-16 14:09:00,1.51185,1.5119,1.5118,1.51185,82600000.0
2009-12-16 14:10:00,1.5118,1.5119,1.5118,1.5119,183999999.0
2009-12-16 14:11:00,1.5119,1.5119,1.51185,1.5119,45700000.0
2009-12-16 14:12:00,1.51185,1.512,1.51185,1.51195,356000001.0
2009-12-16 14:13:00,1.51195,1.512,1.51185,1.51185,226900001.0
2009-12-16 14:14:00,1.51185,1.51195,1.5118,1.51195,181900000.0
2009-12-16 14:15:00,1.51195,1.51195,1.51185,1.51185,134000000.0
2009-12-16 14:16:00,1.51185,1.51195,1.51185,1.51195,196000000.0
2009-12-16 14:17:00,1.51195,1.51195,1.5119,1.5119,222400000.0
2009-12-16 14:18:00,1.5119,1.51195,1.5119,1.51195,262700000.0
2009-12-16 14:19:00,1.51195,1.51205,1.51185,1.5119,190800000.0
2009-12-16 14:20:00,1.51195,1.51195,1.5119,1.5119,96900000.0
2009-12-16 14:21:00,1.5119,1.51215,1.51185,1.512,553500000.0
2009-12-16 14:22:00,1.51205,1.51225,1.512,1.5122,336100000.0
2009-12-16 14:23:00,1.51225,1.51225,1.51195,1.512,529200000.0
2009-12-16 14:24:00,1.512,1.5121,1.51195,1.5121,604900000.0
2009-12-16 14:25:00,1.5121,1.5122,1.51205,1.5121,216200000.0
2009-12-16 14:26:00,1.5121,1.5122,1.5121,1.5121,325300000.0
2009-12-16 14:27:00,1.51215,1.5122,1.5121,1.5122,75400000.0
2009-12-16 14:28:00,1.5122,1.5122,1.51215,1.51215,71000000.0
2009-12-16 14:29:00,1.51215,1.5122,1.5121,1.51215,146600000.0
2009-12-16 14:30:00,1.51215,1.5123,1.5121,1.51215,201300000.0
2009-12-16 14:31:00,1.51215,1.51215,1.5121,1.51215,45100000.0
2009-12-16 14:32:00,1.51215,1.5122,1.51215,1.5122,43900000.0
2009-12-16 14:33:00,1.5122,1.5122,1.51215,1.51215,81400000.0
2009-12-16 14:34:00,1.51215,1.5123,1.51215,1.5122,381799999.0
2009-12-16 14:35:00,1.5122,1.51235,1.5122,1.5123,415300000.0
2009-12-16 14:36:00,1.5123,1.51235,1.51225,1.51235,355800000.0
2009-12-16 14:37:00,1.5123,1.51235,1.5123,1.5123,150600000.0
2009-12-16 14:38:00,1.5123,1.51235,1.51225,1.51225,211300000.0
2009-12-16 14:39:00,1.51225,1.5123,1.5122,1.5123,206500000.0
2009-12-16 14:40:00,1.5123,1.5124,1.51225,1.5123,217600000.0
2009-12-16 14:41:00,1.5123,1.51235,1.51225,1.5123,238700000.0
2009-12-16 14:42:00,1.51235,1.51235,1.51225,1.51235,181900000.0
2009-12-16 14:43:00,1.51235,1.51235,1.51235,1.51235,86800000.0
2009-12-16 14:44:00,1.51235,1.5126,1.51235,1.5125,160400000.0
2009-12-16 14:45:00,1.5125,1.51265,1.5125,1.51265,316900000.0
2009-12-16 14:46:00,1.5126,1.51275,1.5125,1.5127,555900002.0
2009-12-16 14:47:00,1.51275,1.51275,1.5125,1.51255,388800003.0
2009-12-16 14:48:00,1.51255,1.5126,1.51255,1.5126,255500000.0
2009-12-16 14:49:00,1.5126,1.51265,1.5125,1.51255,219500000.0
2009-12-16 14:50:00,1.51255,1.51265,1.51245,1.5125,178400000.0
2009-12-16 14:51:00,1.5125,1.5126,1.51245,1.5125,234100000.0
2009-12-16 14:52:00,1.5125,1.51255,1.5124,1.5124,313400000.0
2009-12-16 14:53:00,1.5124,1.51245,1.51235,1.51235,223600000.0
2009-12-16 14:54:00,1.51235,1.51245,1.51235,1.51245,264699999.0
2009-12-16 14:55:00,1.51245,1.5125,1.5124,1.51245,205100000.0
2009-12-16 14:56:00,1.5125,1.5125,1.51245,1.5125,191800000.0
2009-12-16 14:57:00,1.5125,1.51255,1.51245,1.51255,145400000.0
2009-12-16 14:58:00,1.51255,1.51255,1.51245,1.51245,80700000.0
2009-12-16 14:59:00,1.51245,1.5126,1.51245,1.51255,190500000.0
2009-12-16 15:00:00,1.5126,1.5126,1.5125,1.51255,125900000.0
2009-12-16 15:01:00,1.5125,1.5126,1.5125,1.51255,130700000.0
2009-12-16 15:02:00,1.51255,1.5126,1.51255,1.5126,116300000.0
2009-12-16 15:03:00,1.5126,1.5127,1.51255,1.51255,117600000.0
2009-12-16 15:04:00,1.51255,1.51265,1.51255,1.51255,179300000.0
2009-12-16 15:05:00,1.51255,1.5126,1.51245,1.5125,63400000.0
2009-12-16 15:06:00,1.51245,1.5126,1.51245,1.51255,295900001.0
2009-12-16 15:07:00,1.51255,1.51255,1.5125,1.5125,298500000.0
2009-12-16 15:08:00,1.5125,1.51255,1.51245,1.51245,210100000.0
2009-12-16 15:09:00,1.51245,1.51245,1.5124,1.5124,461600000.0
2009-12-16 15:10:00,1.5124,1.51255,1.51235,1.5124,281400001.0
2009-12-16 15:11:00,1.5124,1.51255,1.5124,1.51255,272000000.0
2009-12-16 15:12:00,1.5125,1.5126,1.51245,1.5125,161400000.0
2009-12-16 15:13:00,1.5125,1.5125,1.51235,1.51245,372400001.0
2009-12-16 15:14:00,1.5125,1.5126,1.51245,1.51255,258200000.0
2009-12-16 15:15:00,1.51255,1.5126,1.5125,1.5125,697100000.0
2009-12-16 15:16:00,1.5125,1.51255,1.5125,1.51255,185500000.0
2009-12-16 15:17:00,1.51255,1.51255,1.5125,1.5125,176700000.0
2009-12-16 15:18:00,1.51255,1.51265,1.51245,1.5126,352400002.0
2009-12-16 15:19:00,1.5125,1.5126,1.5125,1.51255,448500000.0
2009-12-16 15:20:00,1.51255,1.51275,1.51255,1.5126,445400002.0
2009-12-16 15:21:00,1.51265,1.5127,1.51255,1.51255,384100001.0
2009-12-16 15:22:00,1.51255,1.5126,1.5125,1.51255,267000000.0
2009-12-16 15:23:00,1.51255,1.51255,1.5125,1.5125,355100000.0
2009-12-16 15:24:00,1.5125,1.51255,1.51245,1.51245,391900000.0
2009-12-16 15:25:00,1.51245,1.51255,1.51245,1.51255,501700000.0
2009-12-16 15:26:00,1.51255,1.51255,1.51245,1.5125,466000000.0
2009-12-16 15:27:00,1.5125,1.51255,1.51245,1.5125,299800000.0
2009-12-16 15:28:00,1.5125,1.5125,1.51235,1.5124,644500000.0
2009-12-16 15:29:00,1.5124,1.51245,1.51225,1.51225,293800000.0
2009-12-16 15:30:00,1.51235,1.5125,1.5123,1.5124,588200000.0
2009-12-16 15:31:00,1.5124,1.51245,1.51235,1.5124,564200000.0
2009-12-16 15:32:00,1.5124,1.5125,1.51235,1.5125,412400000.0
2009-12-16 15:33:00,1.5125,1.5125,1.51235,1.5124,480700000.0
2009-12-16 15:34:00,1.5124,1.5124,1.5123,1.51235,475900000.0
2009-12-16 15:35:00,1.51235,1.5124,1.5123,1.51235,254600000.0
2009-12-16 15:36:00,1.51245,1.51245,1.5123,1.5124,294000000.0
2009-12-16 15:37:00,1.51245,1.51245,1.51235,1.51235,128400000.0
2009-12-16 15:38:00,1.51235,1.5125,1.51235,1.51245,426300000.0
2009-12-16 15:39:00,1.51245,1.51245,1.51225,1.5123,503000000.0
2009-12-16 15:40:00,1.5123,1.5123,1.5122,1.51225,233500000.0
2009-12-16 15:41:00,1.51225,1.51225,1.51215,1.5122,314000000.0
2009-12-16 15:42:00,1.5122,1.5122,1.51215,1.51215,335700000.0
2009-12-16 15:43:00,1.51215,1.51225,1.51215,1.5122,244899999.0
2009-12-16 15:44:00,1.5122,1.5123,1.51215,1.51215,213700000.0
2009-12-16 15:45:00,1.51215,1.5122,1.5121,1.5122,428500000.0
2009-12-16 15:46:00,1.5122,1.5123,1.5121,1.5122,549499997.0
2009-12-16 15:47:00,1.51215,1.5122,1.5121,1.5122,499600000.0
2009-12-16 15:48:00,1.51215,1.51225,1.5121,1.51215,220800000.0
2009-12-16 15:49:00,1.51215,1.51215,1.5121,1.51215,160200000.0
2009-12-16 15:50:00,1.51215,1.51225,1.51215,1.51225,245400000.0
2009-12-16 15:51:00,1.51225,1.51225,1.51215,1.51215,407900000.0
2009-12-16 15:52:00,1.51215,1.5122,1.51215,1.5122,436300000.0
2009-12-16 15:53:00,1.51225,1.51225,1.51215,1.51215,228700000.0
2009-12-16 15:54:00,1.51215,1.51225,1.51215,1.5122,232399999.0
2009-12-16 15:55:00,1.51225,1.5123,1.5122,1.51225,119700000.0
2009-12-16 15:56:00,1.51225,1.5123,1.51215,1.51215,256700000.0
2009-12-16 15:57:00,1.51215,1.5122,1.51205,1.5121,693999999.0
2009-12-16 15:58:00,1.5121,1.51215,1.51205,1.5121,389700000.0
2009-12-16 15:59:00,1.5121,1.51215,1.512,1.51205,732399999.0
2009-12-16 16:00:00,1.51205,1.51215,1.51185,1.51185,506100000.0
2009-12-16 16:01:00,1.51185,1.5119,1.51185,1.51185,156300000.0
2009-12-16 16:02:00,1.51185,1.5119,1.51185,1.5119,357000000.0
2009-12-16 16:03:00,1.5119,1.5119,1.5116,1.5117,466200000.0
2009-12-16 16:04:00,1.5117,1.51175,1.51165,1.51165,235500001.0
2009-12-16 16:05:00,1.51165,1.51165,1.51145,1.51145,230300000.0
2009-12-16 16:06:00,1.51145,1.51145,1.51135,1.51145,246900000.0
2009-12-16 16:07:00,1.51145,1.51155,1.51145,1.51155,187000000.0
2009-12-16 16:08:00,1.51155,1.51155,1.51135,1.5114,156700000.0
2009-12-16 16:09:00,1.5115,1.5115,1.51145,1.5115,79700000.0
2009-12-16 16:10:00,1.5115,1.51155,1.5115,1.5115,102900000.0
2009-12-16 16:11:00,1.5115,1.51155,1.51145,1.5115,222200000.0
2009-12-16 16:12:00,1.5115,1.5115,1.51145,1.51145,190500000.0
2009-12-16 16:13:00,1.51145,1.51155,1.5114,1.51145,280300000.0
2009-12-16 16:14:00,1.51145,1.51155,1.51145,1.5115,158100000.0
2009-12-16 16:15:00,1.5115,1.51155,1.5115,1.5115,126700000.0
2009-12-16 16:16:00,1.5115,1.5116,1.51145,1.51155,454400000.0
2009-12-16 16:17:00,1.51155,1.51155,1.51145,1.51155,380900000.0
2009-12-16 16:18:00,1.51155,1.51175,1.51155,1.51165,426100000.0
2009-12-16 16:19:00,1.51165,1.51165,1.51155,1.51165,170899999.0
2009-12-16 16:20:00,1.51165,1.51165,1.5116,1.5116,127900000.0
2009-12-16 16:21:00,1.5116,1.51165,1.5116,1.5116,63500000.0
2009-12-16 16:22:00,1.5116,1.5117,1.51155,1.5117,168300001.0
2009-12-16 16:23:00,1.5117,1.5117,1.51165,1.51165,72900000.0
2009-12-16 16:24:00,1.51165,1.5117,1.51165,1.51165,174100000.0
2009-12-16 16:25:00,1.51165,1.51165,1.51165,1.51165,368200000.0
2009-12-16 16:26:00,1.51165,1.51165,1.5116,1.51165,143500000.0
2009-12-16 16:27:00,1.51165,1.51165,1.5116,1.5116,239100000.0
2009-12-16 16:28:00,1.51165,1.5117,1.51155,1.51165,237999999.0
2009-12-16 16:29:00,1.51165,1.51175,1.51165,1.51175,163800000.0
2009-12-16 16:30:00,1.5117,1.51195,1.5117,1.51185,439300000.0
2009-12-16 16:31:00,1.51185,1.5119,1.51175,1.51175,635300000.0
2009-12-16 16:32:00,1.51175,1.51185,1.5117,1.51175,305600001.0
2009-12-16 16:33:00,1.5117,1.51175,1.51165,1.5117,332700001.0
2009-12-16 16:34:00,1.5117,1.5117,1.51165,1.5117,428039996.0
2009-12-16 16:35:00,1.5117,1.51175,1.5117,1.5117,346600000.0
2009-12-16 16:36:00,1.5117,1.51185,1.51165,1.5118,514000000.0
2009-12-16 16:37:00,1.5118,1.5118,1.51165,1.5117,453800000.0
2009-12-16 16:38:00,1.5117,1.51175,1.5116,1.51165,341499999.0
2009-12-16 16:39:00,1.51165,1.5117,1.51165,1.5117,455400000.0
2009-12-16 16:40:00,1.51165,1.51175,1.5116,1.51165,741700000.0
2009-12-16 16:41:00,1.51165,1.51175,1.51165,1.51165,406599999.0
2009-12-16 16:42:00,1.51165,1.5118,1.51165,1.51175,426000000.0
2009-12-16 16:43:00,1.51175,1.5118,1.5117,1.5118,336800000.0
2009-12-16 16:44:00,1.51175,1.51185,1.51175,1.5118,330200000.0
2009-12-16 16:45:00,1.51175,1.51185,1.51175,1.51175,399899998.0
2009-12-16 16:46:00,1.51175,1.51185,1.51165,1.5117,277600000.0
2009-12-16 16:47:00,1.5117,1.5118,1.51145,1.51145,879400001.0
2009-12-16 16:48:00,1.51145,1.5116,1.51145,1.5115,872600000.0
2009-12-16 16:49:00,1.51155,1.5116,1.5115,1.51155,381900000.0
2009-12-16 16:50:00,1.51155,1.5117,1.51145,1.51155,486400000.0
2009-12-16 16:51:00,1.51155,1.51155,1.51145,1.5115,233999999.0
2009-12-16 16:52:00,1.5115,1.5116,1.51145,1.5115,326239998.0
2009-12-16 16:53:00,1.51155,1.51165,1.51145,1.5115,524000000.0
2009-12-16 16:54:00,1.5115,1.51155,1.51135,1.51145,358240000.0
2009-12-16 16:55:00,1.51145,1.5115,1.51135,1.51145,644200005.0
2009-12-16 16:56:00,1.51145,1.5115,1.51135,1.5114,420800000.0
2009-12-16 16:57:00,1.51135,1.5115,1.5113,1.51145,297199999.0
2009-12-16 16:58:00,1.51145,1.51145,1.51115,1.5112,451100000.0
2009-12-16 16:59:00,1.5112,1.5112,1.51105,1.51105,697260005.0
2009-12-16 17:00:00,1.5111,1.51125,1.511,1.51105,1081000006.0
2009-12-16 17:01:00,1.5111,1.51115,1.511,1.51105,883900000.0
2009-12-16 17:02:00,1.51105,1.51125,1.511,1.5111,1036100004.0
2009-12-16 17:03:00,1.5111,1.51125,1.51105,1.5112,1127940003.0
2009-12-16 17:04:00,1.51125,1.5113,1.5111,1.51125,792100001.0
2009-12-16 17:05:00,1.51125,1.51135,1.5111,1.5112,925160004.0
2009-12-16 17:06:00,1.5112,1.51125,1.51105,1.5112,1311980007.0
2009-12-16 17:07:00,1.511,1.5111,1.51095,1.51105,346399999.0
2009-12-16 17:08:00,1.51105,1.5111,1.511,1.51105,274300000.0
2009-12-16 17:09:00,1.51105,1.5111,1.511,1.51105,65300000.0
2009-12-16 17:10:00,1.51105,1.5112,1.51105,1.5112,67700000.0
2009-12-16 17:11:00,1.5112,1.51125,1.5112,1.5112,117000000.0
2009-12-16 17:12:00,1.5112,1.51125,1.51115,1.5112,317300000.0
2009-12-16 17:13:00,1.5112,1.5113,1.5112,1.51125,248600000.0
2009-12-16 17:14:00,1.51125,1.5113,1.5112,1.51125,136900000.0
2009-12-16 17:15:00,1.51125,1.51125,1.51115,1.51115,421600000.0
2009-12-16 17:16:00,1.5112,1.51125,1.51105,1.5111,435399999.0
2009-12-16 17:17:00,1.51105,1.51125,1.51105,1.51115,335199999.0
2009-12-16 17:18:00,1.51115,1.5112,1.51105,1.5111,467700000.0
2009-12-16 17:19:00,1.51115,1.51115,1.51105,1.5111,254400000.0
2009-12-16 17:20:00,1.5111,1.5111,1.51105,1.5111,269700000.0
2009-12-16 17:21:00,1.5111,1.5112,1.5111,1.51115,319700000.0
2009-12-16 17:22:00,1.51115,1.51135,1.51115,1.51135,345100000.0
2009-12-16 17:23:00,1.51125,1.51135,1.5112,1.51125,301200000.0
2009-12-16 17:24:00,1.51125,1.51135,1.51115,1.51115,264400000.0
2009-12-16 17:25:00,1.51115,1.5112,1.5111,1.51115,306900000.0
2009-12-16 17:26:00,1.5111,1.51115,1.51105,1.51115,302500000.0
2009-12-16 17:27:00,1.51115,1.51115,1.51075,1.5108,536499999.0
2009-12-16 17:28:00,1.51085,1.51085,1.51065,1.51065,318900000.0
2009-12-16 17:29:00,1.5106,1.5107,1.51055,1.51055,275300001.0
2009-12-16 17:30:00,1.51055,1.5107,1.51055,1.51065,414700001.0
2009-12-16 17:31:00,1.51065,1.51075,1.5106,1.51065,470500000.0
2009-12-16 17:32:00,1.5106,1.51065,1.5106,1.5106,352700000.0
2009-12-16 17:33:00,1.5106,1.51065,1.51055,1.51055,373899999.0
2009-12-16 17:34:00,1.5106,1.51065,1.51055,1.5106,278399999.0
2009-12-16 17:35:00,1.5106,1.5106,1.51055,1.51055,415500000.0
2009-12-16 17:36:00,1.51055,1.51065,1.5105,1.51055,381800000.0
2009-12-16 17:37:00,1.5106,1.5106,1.51045,1.5106,369800000.0
2009-12-16 17:38:00,1.5106,1.51065,1.51055,1.5106,231300000.0
2009-12-16 17:39:00,1.51065,1.5107,1.5106,1.51065,126100000.0
2009-12-16 17:40:00,1.5107,1.51075,1.5106,1.51065,112400000.0
2009-12-16 17:41:00,1.51065,1.51065,1.5106,1.5106,156000000.0
2009-12-16 17:42:00,1.5106,1.5106,1.51055,1.5106,37800000.0
2009-12-16 17:43:00,1.51055,1.5107,1.51055,1.51055,150900000.0
2009-12-16 17:44:00,1.51055,1.5106,1.51055,1.51055,178200000.0
2009-12-16 17:45:00,1.51055,1.5106,1.51055,1.51055,233100000.0
2009-12-16 17:46:00,1.51055,1.51055,1.51055,1.51055,24600000.0
2009-12-16 17:47:00,1.5106,1.5106,1.51055,1.51055,29300000.0
2009-12-16 17:48:00,1.51055,1.5106,1.51055,1.51055,64200000.0
2009-12-16 17:49:00,1.51055,1.51065,1.51055,1.51055,216700000.0
2009-12-16 17:50:00,1.51055,1.5106,1.51055,1.51055,95900000.0
2009-12-16 17:51:00,1.51055,1.51055,1.51055,1.51055,183000000.0
2009-12-16 17:52:00,1.51055,1.51055,1.5105,1.5105,258000000.0
2009-12-16 17:53:00,1.5105,1.5105,1.51045,1.5105,197800000.0
2009-12-16 17:54:00,1.5105,1.5105,1.51045,1.5105,257800000.0
2009-12-16 17:55:00,1.5105,1.5105,1.5105,1.5105,33600000.0
2009-12-16 17:56:00,1.5105,1.5105,1.51015,1.51015,491600004.0
2009-12-16 17:57:00,1.51015,1.51015,1.51005,1.5101,306400000.0
2009-12-16 17:58:00,1.5101,1.51015,1.51005,1.51005,424899999.0
2009-12-16 17:59:00,1.51005,1.51035,1.51005,1.51025,552300002.0
2009-12-16 18:00:00,1.51025,1.51045,1.5102,1.51035,430000000.0
2009-12-16 18:01:00,1.51035,1.51035,1.51005,1.5101,389700000.0
2009-12-16 18:02:00,1.5101,1.5101,1.51005,1.51005,521700000.0
2009-12-16 18:03:00,1.51005,1.51015,1.51,1.51005,250100000.0
2009-12-16 18:04:00,1.51005,1.51015,1.51,1.5101,473700000.0
2009-12-16 18:05:00,1.5101,1.5101,1.50995,1.51,253000000.0
2009-12-16 18:06:00,1.51,1.51,1.50975,1.5098,230099999.0
2009-12-16 18:07:00,1.5098,1.50985,1.50905,1.5091,733800000.0
2009-12-16 18:08:00,1.50915,1.50925,1.50905,1.50925,340300000.0
2009-12-16 18:09:00,1.5092,1.5093,1.5092,1.50925,68900000.0
2009-12-16 18:10:00,1.50925,1.5094,1.5092,1.5093,196100000.0
2009-12-16 18:11:00,1.5093,1.5095,1.50925,1.5093,268400000.0
2009-12-16 18:12:00,1.5093,1.50945,1.50925,1.5094,629600001.0
2009-12-16 18:13:00,1.50935,1.50945,1.50935,1.50935,279100000.0
2009-12-16 18:14:00,1.50935,1.50935,1.50925,1.50935,274300000.0
2009-12-16 18:15:00,1.50935,1.5094,1.50925,1.50925,325700000.0
2009-12-16 18:16:00,1.50925,1.50945,1.5092,1.5093,522800000.0
2009-12-16 18:17:00,1.5093,1.5093,1.50925,1.50925,296800001.0
2009-12-16 18:18:00,1.50925,1.50935,1.5091,1.50935,665499998.0
2009-12-16 18:19:00,1.50935,1.50945,1.50935,1.50945,262100000.0
2009-12-16 18:20:00,1.50945,1.5095,1.50935,1.50935,242699999.0
2009-12-16 18:21:00,1.50935,1.50945,1.50935,1.50945,352500000.0
2009-12-16 18:22:00,1.50945,1.50945,1.50935,1.50945,287500000.0
2009-12-16 18:23:00,1.5094,1.5096,1.5094,1.5095,410900000.0
2009-12-16 18:24:00,1.5095,1.50965,1.5095,1.50965,394200000.0
2009-12-16 18:25:00,1.50965,1.5097,1.5096,1.50965,288399999.0
2009-12-16 18:26:00,1.50965,1.50975,1.50965,1.5097,258900000.0
2009-12-16 18:27:00,1.50965,1.50975,1.50965,1.50975,535000000.0
2009-12-16 18:28:00,1.50975,1.50975,1.50965,1.50975,312100000.0
2009-12-16 18:29:00,1.50975,1.50975,1.5097,1.50975,345400000.0
2009-12-16 18:30:00,1.50975,1.5098,1.50965,1.50965,779400000.0
2009-12-16 18:31:00,1.5097,1.50975,1.5096,1.5096,526100000.0
2009-12-16 18:32:00,1.50965,1.50965,1.50955,1.5096,460400000.0
2009-12-16 18:33:00,1.50955,1.50965,1.50955,1.5096,279300000.0
2009-12-16 18:34:00,1.5096,1.50965,1.50955,1.5096,491200000.0
2009-12-16 18:35:00,1.5096,1.5097,1.50955,1.5096,638700000.0
2009-12-16 18:36:00,1.50965,1.5097,1.50955,1.5096,374200000.0
2009-12-16 18:37:00,1.50955,1.50965,1.50945,1.50955,231400000.0
2009-12-16 18:38:00,1.50955,1.50955,1.50955,1.50955,128800000.0
2009-12-16 18:39:00,1.50955,1.50955,1.50945,1.50945,114900000.0
2009-12-16 18:40:00,1.5095,1.50955,1.50945,1.50945,108300000.0
2009-12-16 18:41:00,1.50945,1.5095,1.50945,1.50945,211300000.0
2009-12-16 18:42:00,1.5095,1.50955,1.5095,1.5095,274400000.0
2009-12-16 18:43:00,1.5095,1.50955,1.5095,1.5095,212100000.0
2009-12-16 18:44:00,1.5095,1.50955,1.5095,1.50955,232500000.0
2009-12-16 18:45:00,1.50955,1.50955,1.50945,1.5095,200200000.0
2009-12-16 18:46:00,1.50945,1.5095,1.50935,1.5094,227300000.0
2009-12-16 18:47:00,1.50935,1.5094,1.50935,1.5094,174800000.0
2009-12-16 18:48:00,1.5094,1.50945,1.50935,1.5094,301100000.0
2009-12-16 18:49:00,1.5094,1.5094,1.50935,1.50935,106500000.0
2009-12-16 18:50:00,1.50945,1.50945,1.50935,1.50935,64300000.0
2009-12-16 18:51:00,1.50935,1.50945,1.50935,1.50945,307100000.0
2009-12-16 18:52:00,1.5094,1.50945,1.50935,1.50935,214800000.0
2009-12-16 18:53:00,1.50935,1.50935,1.50935,1.50935,108700000.0
2009-12-16 18:54:00,1.50935,1.50945,1.50935,1.50945,281100000.0
2009-12-16 18:55:00,1.50945,1.50945,1.5094,1.5094,126600000.0
2009-12-16 18:56:00,1.5094,1.50945,1.50935,1.50945,282000000.0
2009-12-16 18:57:00,1.50945,1.50955,1.50945,1.5095,172400000.0
2009-12-16 18:58:00,1.5095,1.5095,1.5094,1.5095,385500000.0
2009-12-16 18:59:00,1.5095,1.5095,1.5094,1.5094,387900000.0
2009-12-16 19:00:00,1.5094,1.50945,1.5094,1.5094,171300000.0
2009-12-16 19:01:00,1.5094,1.50945,1.50935,1.50935,291700000.0
2009-12-16 19:02:00,1.50935,1.50935,1.50925,1.5093,252300000.0
2009-12-16 19:03:00,1.5093,1.5093,1.50915,1.5092,263700000.0
2009-12-16 19:04:00,1.5092,1.50925,1.50915,1.50915,294700000.0
2009-12-16 19:05:00,1.50915,1.5092,1.50915,1.5092,92000000.0
2009-12-16 19:06:00,1.50915,1.5092,1.50915,1.5092,59600000.0
2009-12-16 19:07:00,1.5092,1.5092,1.50905,1.5091,226400000.0
2009-12-16 19:08:00,1.5091,1.50915,1.50905,1.5091,401900000.0
2009-12-16 19:09:00,1.5091,1.5091,1.50905,1.50905,366300000.0
2009-12-16 19:10:00,1.50905,1.5091,1.509,1.50905,298000000.0
2009-12-16 19:11:00,1.5091,1.5091,1.509,1.509,239500000.0
2009-12-16 19:12:00,1.509,1.509,1.50885,1.50895,456400000.0
2009-12-16 19:13:00,1.50895,1.50895,1.50875,1.5088,261400000.0
2009-12-16 19:14:00,1.50875,1.5088,1.5087,1.5087,167400000.0
2009-12-16 19:15:00,1.5087,1.5088,1.5087,1.5087,552499997.0
2009-12-16 19:16:00,1.5087,1.50885,1.5087,1.50875,303900000.0
2009-12-16 19:17:00,1.5088,1.50885,1.5087,1.50875,279000000.0
2009-12-16 19:18:00,1.5087,1.5088,1.5087,1.5088,106200000.0
2009-12-16 19:19:00,1.50875,1.5088,1.50875,1.50875,197100000.0
2009-12-16 19:20:00,1.50875,1.50885,1.5087,1.50885,132600000.0
2009-12-16 19:21:00,1.5088,1.5088,1.50875,1.5088,265600000.0
2009-12-16 19:22:00,1.5088,1.5089,1.50875,1.5088,215400000.0
2009-12-16 19:23:00,1.5088,1.50885,1.50875,1.5088,317800000.0
2009-12-16 19:24:00,1.5088,1.50885,1.5087,1.50875,395900001.0
2009-12-16 19:25:00,1.5088,1.50885,1.50875,1.50885,543400000.0
2009-12-16 19:26:00,1.50885,1.50895,1.5087,1.5089,376000001.0
2009-12-16 19:27:00,1.50885,1.50895,1.50875,1.5088,271800000.0
2009-12-16 19:28:00,1.5088,1.5088,1.5087,1.50875,207300000.0
2009-12-16 19:29:00,1.50875,1.50875,1.50855,1.50855,404700000.0
2009-12-16 19:30:00,1.50855,1.5086,1.50855,1.50855,281500000.0
2009-12-16 19:31:00,1.50855,1.50865,1.50855,1.50855,455400000.0
2009-12-16 19:32:00,1.50855,1.5086,1.5085,1.50855,320799999.0
2009-12-16 19:33:00,1.50855,1.50875,1.50855,1.50875,123800000.0
2009-12-16 19:34:00,1.5088,1.5088,1.5088,1.5088,121600000.0
2009-12-16 19:35:00,1.5088,1.5088,1.5088,1.5088,199000000.0
2009-12-16 19:36:00,1.5088,1.50885,1.5088,1.5088,208300000.0
2009-12-16 19:37:00,1.5088,1.5088,1.5088,1.5088,181300000.0
2009-12-16 19:38:00,1.50875,1.5088,1.50875,1.5088,249600000.0
2009-12-16 19:39:00,1.50875,1.5088,1.5087,1.50875,201000000.0
2009-12-16 19:40:00,1.50875,1.5088,1.50855,1.50855,317300000.0
2009-12-16 19:41:00,1.50855,1.50855,1.5083,1.5084,455100000.0
2009-12-16 19:42:00,1.5084,1.50845,1.50825,1.5084,762600000.0
2009-12-16 19:43:00,1.5084,1.5085,1.5083,1.5085,298600000.0
2009-12-16 19:44:00,1.5085,1.50855,1.5085,1.5085,156300000.0
2009-12-16 19:45:00,1.5085,1.50865,1.5085,1.50865,63600000.0
2009-12-16 19:46:00,1.50865,1.50865,1.5085,1.5086,248900000.0
2009-12-16 19:47:00,1.50865,1.5087,1.5085,1.5086,411500000.0
2009-12-16 19:48:00,1.5086,1.5086,1.5085,1.5086,360900000.0
2009-12-16 19:49:00,1.50855,1.50865,1.50855,1.5086,225500000.0
2009-12-16 19:50:00,1.5086,1.5087,1.50855,1.5086,198700000.0
2009-12-16 19:51:00,1.5086,1.50865,1.5086,1.5086,126100000.0
2009-12-16 19:52:00,1.5086,1.50885,1.5086,1.5088,172300000.0
2009-12-16 19:53:00,1.5088,1.50885,1.50865,1.5087,246400000.0
2009-12-16 19:54:00,1.5087,1.5088,1.50865,1.50875,148100001.0
2009-12-16 19:55:00,1.50875,1.50875,1.50865,1.50875,137299999.0
2009-12-16 19:56:00,1.5087,1.50875,1.50865,1.50865,240900000.0
2009-12-16 19:57:00,1.50865,1.50875,1.50865,1.5087,229100000.0
2009-12-16 19:58:00,1.5087,1.5088,1.5087,1.5087,259700000.0
2009-12-16 19:59:00,1.50875,1.5088,1.5087,1.5087,301500000.0
2009-12-16 20:00:00,1.5087,1.50885,1.5087,1.5088,408400000.0
2009-12-16 20:01:00,1.50885,1.50885,1.5088,1.5088,414800000.0
2009-12-16 20:02:00,1.50885,1.509,1.5088,1.509,516500000.0
2009-12-16 20:03:00,1.50895,1.509,1.50885,1.509,138500000.0
2009-12-16 20:04:00,1.509,1.50915,1.509,1.50915,342900000.0
2009-12-16 20:05:00,1.50925,1.50925,1.5091,1.5092,500300000.0
2009-12-16 20:06:00,1.5092,1.50925,1.50915,1.5092,142200000.0
2009-12-16 20:07:00,1.5092,1.5092,1.50915,1.50915,55700000.0
2009-12-16 20:08:00,1.50915,1.5092,1.5091,1.50915,91900000.0
2009-12-16 20:09:00,1.5091,1.5092,1.50905,1.5091,161200000.0
2009-12-16 20:10:00,1.5091,1.5091,1.509,1.509,122200000.0
2009-12-16 20:11:00,1.50905,1.50905,1.50885,1.50885,153800000.0
2009-12-16 20:12:00,1.50885,1.509,1.50885,1.5089,414200000.0
2009-12-16 20:13:00,1.5089,1.50895,1.50885,1.5089,218600000.0
2009-12-16 20:14:00,1.50885,1.50895,1.5088,1.50885,203300001.0
2009-12-16 20:15:00,1.5088,1.50885,1.50875,1.5088,94099999.0
2009-12-16 20:16:00,1.5088,1.5088,1.5087,1.5087,191700000.0
2009-12-16 20:17:00,1.5087,1.5088,1.5087,1.50875,344600000.0
2009-12-16 20:18:00,1.50875,1.50885,1.50875,1.50885,146100000.0
2009-12-16 20:19:00,1.50885,1.50885,1.5088,1.5088,206400001.0
2009-12-16 20:20:00,1.50885,1.50885,1.5088,1.5088,232400000.0
2009-12-16 20:21:00,1.50885,1.50885,1.5085,1.5085,342000000.0
2009-12-16 20:22:00,1.5085,1.50865,1.5085,1.50855,307500000.0
2009-12-16 20:23:00,1.50855,1.50865,1.50845,1.50845,305700000.0
2009-12-16 20:24:00,1.50845,1.5085,1.5084,1.50845,206800000.0
2009-12-16 20:25:00,1.50845,1.50845,1.5084,1.5084,138500000.0
2009-12-16 20:26:00,1.5084,1.50855,1.5084,1.5085,109600000.0
2009-12-16 20:27:00,1.5085,1.50855,1.5085,1.5085,247600000.0
2009-12-16 20:28:00,1.5085,1.5088,1.5085,1.5088,254300000.0
2009-12-16 20:29:00,1.5088,1.50885,1.5087,1.5088,103700000.0
2009-12-16 20:30:00,1.5088,1.50885,1.5087,1.5088,270400000.0
2009-12-16 20:31:00,1.50875,1.50875,1.5086,1.5086,105200000.0
2009-12-16 20:32:00,1.5086,1.50865,1.5086,1.5086,62700000.0
2009-12-16 20:33:00,1.5086,1.5086,1.5085,1.5085,187500000.0
2009-12-16 20:34:00,1.50855,1.50855,1.50845,1.5085,54300001.0
2009-12-16 20:35:00,1.5085,1.5086,1.5085,1.5086,222500000.0
2009-12-16 20:36:00,1.5086,1.50865,1.5085,1.5085,311700000.0
2009-12-16 20:37:00,1.5085,1.50855,1.5085,1.5085,80600000.0
2009-12-16 20:38:00,1.5085,1.5085,1.5085,1.5085,52000000.0
2009-12-16 20:39:00,1.50855,1.50855,1.5085,1.5085,63900000.0
2009-12-16 20:40:00,1.50855,1.50865,1.5085,1.50855,210300000.0
2009-12-16 20:41:00,1.50855,1.5086,1.5085,1.50855,235700000.0
2009-12-16 20:42:00,1.50855,1.50855,1.50855,1.50855,87000000.0
2009-12-16 20:43:00,1.50855,1.50865,1.5085,1.5086,284100000.0
2009-12-16 20:44:00,1.5086,1.50865,1.5085,1.50855,338600000.0
2009-12-16 20:45:00,1.50855,1.5086,1.50845,1.50845,272500000.0
2009-12-16 20:46:00,1.50845,1.50845,1.50845,1.50845,143300000.0
2009-12-16 20:47:00,1.50845,1.5085,1.50835,1.50845,181000000.0
2009-12-16 20:48:00,1.50845,1.50855,1.5084,1.5084,318000000.0
2009-12-16 20:49:00,1.50845,1.5085,1.50825,1.5084,494300000.0
2009-12-16 20:50:00,1.50845,1.5085,1.5084,1.50845,114400000.0
2009-12-16 20:51:00,1.5085,1.5085,1.5084,1.50845,487220004.0
2009-12-16 20:52:00,1.5084,1.50845,1.5083,1.50835,190099999.0
2009-12-16 20:53:00,1.5083,1.50835,1.5083,1.50835,171400001.0
2009-12-16 20:54:00,1.5083,1.5084,1.5083,1.50835,315699999.0
2009-12-16 20:55:00,1.50835,1.5084,1.5083,1.5084,94500000.0
2009-12-16 20:56:00,1.5084,1.5085,1.5084,1.5085,231700000.0
2009-12-16 20:57:00,1.5085,1.5085,1.5084,1.5084,222900000.0
2009-12-16 20:58:00,1.5084,1.50845,1.5084,1.5084,166800000.0
2009-12-16 20:59:00,1.5084,1.5085,1.5084,1.50845,243700000.0
2009-12-16 21:00:00,1.50845,1.50855,1.50845,1.50855,106200000.0
2009-12-16 21:01:00,1.50855,1.5086,1.5085,1.5085,278200000.0
2009-12-16 21:02:00,1.5085,1.5086,1.5085,1.5085,178200000.0
2009-12-16 21:03:00,1.5085,1.5089,1.5085,1.5088,224300000.0
2009-12-16 21:04:00,1.5088,1.5089,1.5087,1.5088,294700000.0
2009-12-16 21:05:00,1.5088,1.50905,1.5087,1.50905,436000000.0
2009-12-16 21:06:00,1.50905,1.50925,1.5089,1.5092,447620001.0
2009-12-16 21:07:00,1.5092,1.50925,1.50905,1.50915,106800000.0
2009-12-16 21:08:00,1.5091,1.50915,1.50905,1.5091,221600000.0
2009-12-16 21:09:00,1.5091,1.5091,1.509,1.50905,129200000.0
2009-12-16 21:10:00,1.50905,1.5092,1.509,1.50915,159300000.0
2009-12-16 21:11:00,1.50915,1.5093,1.5091,1.5091,502899999.0
2009-12-16 21:12:00,1.5091,1.5092,1.5091,1.5091,131200000.0
2009-12-16 21:13:00,1.5091,1.5092,1.5088,1.5089,231499999.0
2009-12-16 21:14:00,1.50925,1.50945,1.50905,1.50905,103400000.0
2009-12-16 21:15:00,1.50905,1.5092,1.50855,1.5088,151800000.0
2009-12-16 21:16:00,1.50905,1.50975,1.5085,1.50975,613100002.0
2009-12-16 21:17:00,1.5096,1.5104,1.5089,1.5101,876399998.0
2009-12-16 21:18:00,1.5101,1.5102,1.50935,1.5095,661300000.0
2009-12-16 21:19:00,1.5095,1.5098,1.5094,1.50965,707500000.0
2009-12-16 21:20:00,1.5097,1.5098,1.50945,1.50975,663400000.0
2009-12-16 21:21:00,1.5098,1.50995,1.5095,1.5097,762349999.0
2009-12-16 21:22:00,1.5097,1.50985,1.50965,1.50965,730100000.0
2009-12-16 21:23:00,1.50965,1.50975,1.50955,1.50965,720500000.0
2009-12-16 21:24:00,1.50965,1.5098,1.50955,1.5096,714400000.0
2009-12-16 21:25:00,1.5096,1.50985,1.5095,1.5097,851300000.0
2009-12-16 21:26:00,1.5097,1.5099,1.50965,1.50985,879400000.0
2009-12-16 21:27:00,1.50975,1.51,1.5097,1.5097,592600000.0
2009-12-16 21:28:00,1.5097,1.5101,1.5096,1.5099,606400000.0
2009-12-16 21:29:00,1.5099,1.50995,1.50965,1.50965,642300000.0
2009-12-16 21:30:00,1.5096,1.5098,1.50935,1.5096,813800000.0
2009-12-16 21:31:00,1.5096,1.5098,1.50945,1.5096,590700000.0
2009-12-16 21:32:00,1.50955,1.50965,1.50945,1.50945,555900000.0
2009-12-16 21:33:00,1.5095,1.50965,1.50945,1.50955,532200000.0
2009-12-16 21:34:00,1.50955,1.5096,1.50945,1.5095,392600000.0
2009-12-16 21:35:00,1.50945,1.5096,1.50945,1.50955,410800000.0
2009-12-16 21:36:00,1.50955,1.50955,1.5093,1.50935,206200000.0
2009-12-16 21:37:00,1.5093,1.5094,1.50925,1.50935,375300000.0
2009-12-16 21:38:00,1.5093,1.50945,1.5093,1.5093,284900000.0
2009-12-16 21:39:00,1.5093,1.50945,1.50925,1.5094,431800000.0
2009-12-16 21:40:00,1.5094,1.50945,1.5093,1.50935,632600000.0
2009-12-16 21:41:00,1.5093,1.50955,1.5093,1.50945,616000000.0
2009-12-16 21:42:00,1.5094,1.5096,1.50935,1.50945,506800000.0
2009-12-16 21:43:00,1.50945,1.5095,1.50935,1.5095,601300000.0
2009-12-16 21:44:00,1.5095,1.5095,1.5093,1.5093,612600000.0
2009-12-16 21:45:00,1.5093,1.50955,1.5093,1.5095,434600000.0
2009-12-16 21:46:00,1.5095,1.50955,1.50945,1.5095,519700000.0
2009-12-16 21:47:00,1.5095,1.5096,1.5094,1.5095,399300000.0
2009-12-16 21:48:00,1.5095,1.50955,1.5093,1.5095,336200000.0
2009-12-16 21:49:00,1.5095,1.50955,1.5093,1.50945,459600000.0
2009-12-16 21:50:00,1.50945,1.5095,1.5092,1.5094,446900000.0
2009-12-16 21:51:00,1.50935,1.50935,1.5092,1.5093,337700000.0
2009-12-16 21:52:00,1.5093,1.50935,1.50915,1.50915,276400000.0
2009-12-16 21:53:00,1.5092,1.5093,1.5091,1.50915,214200000.0
2009-12-16 21:54:00,1.5092,1.50925,1.5089,1.50925,454120000.0
2009-12-16 21:55:00,1.5092,1.50925,1.50905,1.5091,299200000.0
2009-12-16 21:56:00,1.50905,1.5092,1.509,1.50915,450000000.0
2009-12-16 21:57:00,1.50915,1.5092,1.50905,1.5091,355800000.0
2009-12-16 21:58:00,1.5091,1.50925,1.50905,1.50905,301000000.0
2009-12-16 21:59:00,1.50905,1.5093,1.5089,1.5092,486900000.0
2009-12-16 22:00:00,1.5092,1.5093,1.50905,1.50905,473100000.0
2009-12-16 22:01:00,1.50905,1.50905,1.5089,1.509,424100000.0
2009-12-16 22:02:00,1.50895,1.509,1.5087,1.5089,580600000.0
2009-12-16 22:03:00,1.5089,1.5089,1.5086,1.50865,777900000.0
2009-12-16 22:04:00,1.5087,1.50875,1.5086,1.5087,480800000.0
2009-12-16 22:05:00,1.5087,1.5087,1.5086,1.50865,489300000.0
2009-12-16 22:06:00,1.50865,1.50875,1.5086,1.5087,294800000.0
2009-12-16 22:07:00,1.5087,1.50875,1.5086,1.50865,217800000.0
2009-12-16 22:08:00,1.50865,1.5088,1.5086,1.50875,415200000.0
2009-12-16 22:09:00,1.50875,1.50875,1.5086,1.5087,148000000.0
2009-12-16 22:10:00,1.5087,1.5088,1.5086,1.50875,460799999.0
2009-12-16 22:11:00,1.50875,1.50895,1.50865,1.50885,980599997.0
2009-12-16 22:12:00,1.5088,1.509,1.50875,1.5088,968299998.0
2009-12-16 22:13:00,1.50875,1.50885,1.5087,1.50885,766800000.0
2009-12-16 22:14:00,1.50885,1.5089,1.5087,1.50885,701999997.0
2009-12-16 22:15:00,1.50885,1.50885,1.50855,1.5086,466100000.0
2009-12-16 22:16:00,1.5086,1.5088,1.5086,1.50875,258800000.0
2009-12-16 22:17:00,1.50875,1.5088,1.50845,1.50855,364799998.0
2009-12-16 22:18:00,1.50855,1.50865,1.50855,1.5086,261200000.0
2009-12-16 22:19:00,1.5086,1.5088,1.50855,1.50875,401100001.0
2009-12-16 22:20:00,1.5088,1.5088,1.50855,1.50865,345299998.0
2009-12-16 22:21:00,1.50865,1.5087,1.50855,1.5087,173600001.0
2009-12-16 22:22:00,1.5087,1.5088,1.5086,1.5087,128000000.0
2009-12-16 22:23:00,1.50875,1.50885,1.50865,1.50875,336100001.0
2009-12-16 22:24:00,1.50875,1.5088,1.50865,1.5088,287199998.0
2009-12-16 22:25:00,1.5088,1.509,1.50875,1.50875,531599999.0
2009-12-16 22:26:00,1.50885,1.50895,1.5087,1.5088,696799995.0
2009-12-16 22:27:00,1.50885,1.509,1.50875,1.5088,968000001.0
2009-12-16 22:28:00,1.50875,1.50895,1.50865,1.50885,713500001.0
2009-12-16 22:29:00,1.5089,1.5089,1.5088,1.50885,599200001.0
2009-12-16 22:30:00,1.5089,1.5091,1.50885,1.5091,454799999.0
2009-12-16 22:31:00,1.5091,1.5092,1.50905,1.5091,368799999.0
2009-12-16 22:32:00,1.50915,1.5092,1.50905,1.5092,503800000.0
2009-12-16 22:33:00,1.5092,1.5093,1.5092,1.5093,48800000.0
2009-12-16 22:34:00,1.5093,1.5093,1.5092,1.5093,48900000.0
2009-12-16 22:35:00,1.5093,1.50935,1.5092,1.5093,139700000.0
2009-12-16 22:36:00,1.50935,1.50935,1.50895,1.50905,218200000.0
2009-12-16 22:37:00,1.50905,1.50925,1.50905,1.5092,348600000.0
2009-12-16 22:38:00,1.5092,1.5092,1.50905,1.5091,109300000.0
2009-12-16 22:39:00,1.5091,1.5093,1.50905,1.5092,156300000.0
2009-12-16 22:40:00,1.50925,1.50925,1.50915,1.5092,268100000.0
2009-12-16 22:41:00,1.5092,1.50925,1.50915,1.50925,169600000.0
2009-12-16 22:42:00,1.50925,1.50925,1.5091,1.5092,266700000.0
2009-12-16 22:43:00,1.50925,1.5093,1.509,1.5091,196600000.0
2009-12-16 22:44:00,1.5091,1.5092,1.50905,1.50915,300000000.0
2009-12-16 22:45:00,1.5091,1.5093,1.50905,1.50915,312500000.0
2009-12-16 22:46:00,1.50915,1.50925,1.509,1.5091,284700000.0
2009-12-16 22:47:00,1.50905,1.5092,1.50905,1.50915,431300000.0
2009-12-16 22:48:00,1.50915,1.5094,1.50915,1.5093,317800000.0
2009-12-16 22:49:00,1.5093,1.5093,1.50925,1.5093,78600000.0
2009-12-16 22:50:00,1.5093,1.50945,1.50925,1.5093,445599999.0
2009-12-16 22:51:00,1.5093,1.5094,1.50925,1.5093,608299998.0
2009-12-16 22:52:00,1.50925,1.50925,1.5091,1.5092,359500000.0
2009-12-16 22:53:00,1.5092,1.5093,1.5092,1.5092,326800000.0
2009-12-16 22:54:00,1.5092,1.50935,1.5092,1.50935,200400000.0
2009-12-16 22:55:00,1.50935,1.50935,1.50925,1.5093,130200000.0
2009-12-16 22:56:00,1.5093,1.50935,1.50925,1.50925,207099996.0
2009-12-16 22:57:00,1.5093,1.50945,1.50925,1.50945,660800000.0
2009-12-16 22:58:00,1.50945,1.5095,1.5092,1.50925,592400000.0
2009-12-16 22:59:00,1.5093,1.50935,1.5092,1.50925,148700000.0
2009-12-16 23:00:00,1.50925,1.5093,1.5092,1.50925,29400000.0
2009-12-16 23:01:00,1.50925,1.50925,1.5092,1.5092,74800000.0
2009-12-16 23:02:00,1.5092,1.50925,1.50915,1.5092,54700000.0
2009-12-16 23:03:00,1.5092,1.5092,1.5091,1.50915,65600000.0
2009-12-16 23:04:00,1.50915,1.5093,1.50915,1.5092,68200000.0
2009-12-16 23:05:00,1.50915,1.5092,1.50915,1.5092,12600000.0
2009-12-16 23:06:00,1.50925,1.50935,1.5092,1.50925,26200000.0
2009-12-16 23:07:00,1.50935,1.50945,1.50925,1.50925,89400000.0
2009-12-16 23:08:00,1.50925,1.5093,1.50915,1.50925,41700000.0
2009-12-16 23:09:00,1.50925,1.50935,1.5092,1.5093,58900000.0
2009-12-16 23:10:00,1.5093,1.5093,1.50925,1.50925,19800000.0
2009-12-16 23:11:00,1.50925,1.50925,1.50915,1.50915,70000000.0
2009-12-16 23:12:00,1.50915,1.50925,1.50915,1.50925,61200000.0
2009-12-16 23:13:00,1.50925,1.50925,1.50925,1.50925,23600000.0
2009-12-16 23:14:00,1.5092,1.50925,1.5092,1.50925,32700000.0
2009-12-16 23:15:00,1.5093,1.50935,1.5092,1.50925,111200000.0
2009-12-16 23:16:00,1.50925,1.5094,1.50925,1.5094,52200000.0
2009-12-16 23:17:00,1.5094,1.5094,1.50925,1.5094,65700000.0
2009-12-16 23:18:00,1.50945,1.50965,1.50935,1.50935,118300000.0
2009-12-16 23:19:00,1.5094,1.50945,1.5093,1.50935,67500000.0
2009-12-16 23:20:00,1.5094,1.5094,1.50935,1.5094,35500000.0
2009-12-16 23:21:00,1.50945,1.5095,1.5093,1.5093,93100000.0
2009-12-16 23:22:00,1.5094,1.5094,1.5093,1.5093,28200000.0
2009-12-16 23:23:00,1.50925,1.50945,1.50925,1.5093,64000000.0
2009-12-16 23:24:00,1.5093,1.5093,1.50895,1.50905,85200000.0
2009-12-16 23:25:00,1.50905,1.50905,1.509,1.50905,52900000.0
2009-12-16 23:26:00,1.50905,1.50905,1.50905,1.50905,9900000.0
2009-12-16 23:27:00,1.50905,1.50905,1.50905,1.50905,48100000.0
2009-12-16 23:28:00,1.50905,1.50925,1.50905,1.50915,69200000.0
2009-12-16 23:29:00,1.50915,1.50915,1.50905,1.5091,43400000.0
2009-12-16 23:30:00,1.5091,1.50925,1.5091,1.5092,42200000.0
2009-12-16 23:31:00,1.5092,1.5092,1.509,1.509,20600000.0
2009-12-16 23:32:00,1.509,1.5091,1.509,1.50905,14800000.0
2009-12-16 23:33:00,1.50905,1.50905,1.509,1.50905,59400000.0
2009-12-16 23:34:00,1.50905,1.5091,1.509,1.509,37000000.0
2009-12-16 23:35:00,1.509,1.5091,1.509,1.50905,28500000.0
2009-12-16 23:36:00,1.50894,1.50898,1.50887,1.50887,306800000.0
2009-12-16 23:37:00,1.50905,1.50905,1.509,1.509,14400000.0
2009-12-16 23:38:00,1.50905,1.50905,1.50905,1.50905,3400000.0
2009-12-16 23:39:00,1.50905,1.5093,1.50905,1.5093,23800000.0
2009-12-16 23:40:00,1.5093,1.5094,1.5093,1.5094,40700000.0
2009-12-16 23:41:00,1.5094,1.50945,1.5092,1.50925,45700000.0
2009-12-16 23:42:00,1.50925,1.5094,1.5091,1.5091,57400000.0
2009-12-16 23:43:00,1.50915,1.50915,1.50905,1.50905,25300000.0
2009-12-16 23:44:00,1.5091,1.5091,1.50905,1.50905,20800000.0
2009-12-16 23:45:00,1.50905,1.50905,1.509,1.50905,26500000.0
2009-12-16 23:46:00,1.50905,1.50905,1.50905,1.50905,10100000.0
2009-12-16 23:47:00,1.50905,1.5091,1.50905,1.5091,35900000.0
2009-12-16 23:48:00,1.50905,1.5091,1.509,1.50905,45800000.0
2009-12-16 23:49:00,1.50905,1.50905,1.50905,1.50905,46500000.0
2009-12-16 23:50:00,1.50905,1.50905,1.5087,1.5088,108900000.0
2009-12-16 23:51:00,1.5089,1.509,1.5088,1.509,54700000.0
2009-12-16 23:52:00,1.509,1.509,1.50895,1.509,96700000.0
2009-12-16 23:53:00,1.509,1.509,1.509,1.509,50600000.0
2009-12-16 23:54:00,1.509,1.509,1.509,1.509,33100000.0
2009-12-16 23:55:00,1.509,1.5091,1.509,1.50905,69500000.0
2009-12-16 23:56:00,1.50915,1.5092,1.50905,1.5091,122000000.0
2009-12-16 23:57:00,1.5091,1.5092,1.509,1.509,37100000.0
2009-12-16 23:58:00,1.509,1.509,1.509,1.509,12200000.0
2009-12-16 23:59:00,1.509,1.509,1.5087,1.5088,54300000.0
2009-12-17 00:00:00,1.5089,1.5092,1.5086,1.50895,111800000.0
2009-12-17 00:01:00,1.50895,1.5093,1.50895,1.509,29200000.0
2009-12-17 00:02:00,1.509,1.509,1.509,1.509,18100000.0
2009-12-17 00:03:00,1.509,1.509,1.509,1.509,3200000.0
2009-12-17 00:04:00,1.509,1.50905,1.50895,1.509,13600000.0
2009-12-17 00:05:00,1.50905,1.50905,1.50905,1.50905,1000000.0
2009-12-17 00:06:00,1.50905,1.50905,1.509,1.509,9800000.0
2009-12-17 00:07:00,1.5091,1.5092,1.50895,1.50905,104800000.0
2009-12-17 00:08:00,1.50905,1.50925,1.509,1.50915,46200000.0
2009-12-17 00:09:00,1.50915,1.50915,1.50915,1.50915,1000000.0
2009-12-17 00:10:00,1.5091,1.50925,1.50885,1.5091,76100000.0
2009-12-17 00:11:00,1.5091,1.50915,1.509,1.5091,91000000.0
2009-12-17 00:12:00,1.5091,1.5091,1.50905,1.50905,13400000.0
2009-12-17 00:13:00,1.5091,1.5091,1.50865,1.5089,74100000.0
2009-12-17 00:14:00,1.50885,1.50885,1.5087,1.5088,61900000.0
2009-12-17 00:15:00,1.50885,1.50895,1.5088,1.5088,39300000.0
2009-12-17 00:16:00,1.5088,1.5089,1.5088,1.50885,42100000.0
2009-12-17 00:17:00,1.5089,1.50905,1.50885,1.509,41600000.0
2009-12-17 00:18:00,1.50865,1.5089,1.5086,1.50886,175600000.0
2009-12-17 00:19:00,1.509,1.509,1.509,1.509,2100000.0
2009-12-17 00:20:00,1.50905,1.5091,1.509,1.5091,18800000.0
2009-12-17 00:21:00,1.50905,1.50905,1.509,1.50905,27400000.0
2009-12-17 00:22:00,1.5091,1.50925,1.5091,1.5092,33400000.0
2009-12-17 00:23:00,1.5092,1.5092,1.5092,1.5092,4300000.0
2009-12-17 00:24:00,1.5092,1.50925,1.5092,1.5092,47600000.0
2009-12-17 00:25:00,1.50925,1.50925,1.50905,1.50915,171700000.0
2009-12-17 00:26:00,1.5091,1.50915,1.509,1.50905,76600000.0
2009-12-17 00:27:00,1.50905,1.50905,1.509,1.50905,63600000.0
2009-12-17 00:28:00,1.50905,1.50905,1.50905,1.50905,7300000.0
2009-12-17 00:29:00,1.50905,1.50905,1.509,1.50905,52600000.0
2009-12-17 00:30:00,1.50905,1.50905,1.509,1.50905,27700000.0
2009-12-17 00:31:00,1.50905,1.50905,1.50895,1.50905,78000000.0
2009-12-17 00:32:00,1.5091,1.5091,1.50905,1.5091,40900000.0
2009-12-17 00:33:00,1.50915,1.5092,1.50905,1.5091,45700000.0
2009-12-17 00:34:00,1.5091,1.50925,1.509,1.5091,32400000.0
2009-12-17 00:35:00,1.50905,1.50915,1.50905,1.5091,57500000.0
2009-12-17 00:36:00,1.50915,1.50915,1.50905,1.50905,17100000.0
2009-12-17 00:37:00,1.50915,1.50915,1.50905,1.50915,100700000.0
2009-12-17 00:38:00,1.50915,1.50915,1.509,1.50915,44200000.0
2009-12-17 00:39:00,1.50908,1.50908,1.50895,1.50901,30400000.0
2009-12-17 00:40:00,1.5091,1.5092,1.5091,1.50915,4400000.0
2009-12-17 00:41:00,1.5091,1.50915,1.5091,1.5091,10500000.0
2009-12-17 00:42:00,1.5091,1.50915,1.509,1.509,86200000.0
2009-12-17 00:43:00,1.50905,1.50905,1.50905,1.50905,2400000.0
2009-12-17 00:44:00,1.50905,1.5092,1.50895,1.5091,50400000.0
2009-12-17 00:45:00,1.5091,1.50925,1.50905,1.50905,96500000.0
2009-12-17 00:46:00,1.5091,1.5091,1.50905,1.50905,7000000.0
2009-12-17 00:47:00,1.50915,1.5092,1.509,1.5091,36600000.0
2009-12-17 00:48:00,1.50905,1.50905,1.509,1.50905,29000000.0
2009-12-17 00:49:00,1.50897,1.50897,1.50868,1.50868,202400000.0
2009-12-17 00:50:00,1.50905,1.5092,1.50905,1.5092,15500000.0
2009-12-17 00:51:00,1.50925,1.50925,1.50915,1.50925,11000000.0
2009-12-17 00:52:00,1.5093,1.50945,1.50925,1.5094,112900000.0
2009-12-17 00:53:00,1.5093,1.5093,1.5092,1.5092,12400000.0
2009-12-17 00:54:00,1.50915,1.5092,1.50915,1.5092,22000000.0
2009-12-17 00:55:00,1.5092,1.50925,1.5092,1.50925,17000000.0
2009-12-17 00:56:00,1.50935,1.50935,1.5093,1.5093,7000000.0
2009-12-17 00:57:00,1.5093,1.5093,1.5092,1.5092,11800000.0
2009-12-17 00:58:00,1.509,1.5092,1.509,1.5092,5500000.0
2009-12-17 00:59:00,1.50916,1.50917,1.50908,1.50913,141600000.0
2009-12-17 01:00:00,1.50925,1.5093,1.50925,1.50925,28900000.0
2009-12-17 01:01:00,1.50915,1.50935,1.50915,1.50925,46900000.0
2009-12-17 01:02:00,1.5093,1.50935,1.5093,1.5093,14400000.0
2009-12-17 01:03:00,1.5093,1.5094,1.5093,1.5093,24700000.0
2009-12-17 01:04:00,1.5093,1.50935,1.5093,1.50935,6700000.0
2009-12-17 01:05:00,1.5093,1.50935,1.50905,1.50905,27900000.0
2009-12-17 01:06:00,1.5091,1.5092,1.50885,1.50895,96700000.0
2009-12-17 01:07:00,1.50895,1.5094,1.50895,1.5094,46700000.0
2009-12-17 01:08:00,1.50935,1.50935,1.50935,1.50935,6500000.0
2009-12-17 01:09:00,1.50935,1.50935,1.5093,1.50935,18500000.0
2009-12-17 01:10:00,1.50935,1.50935,1.50935,1.50935,12800000.0
2009-12-17 01:11:00,1.50935,1.50935,1.50935,1.50935,3300000.0
2009-12-17 01:12:00,1.50935,1.50935,1.50935,1.50935,49700000.0
2009-12-17 01:13:00,1.50935,1.50935,1.5093,1.5093,84400000.0
2009-12-17 01:14:00,1.5093,1.5093,1.50925,1.50925,66300000.0
2009-12-17 01:15:00,1.5093,1.5093,1.5092,1.5093,35900000.0
2009-12-17 01:16:00,1.5093,1.5093,1.50925,1.5093,39300000.0
2009-12-17 01:17:00,1.5093,1.5094,1.50925,1.50935,104900000.0
2009-12-17 01:18:00,1.50935,1.5094,1.50935,1.5094,52800000.0
2009-12-17 01:19:00,1.5094,1.5094,1.50925,1.50925,57700000.0
2009-12-17 01:20:00,1.50925,1.50935,1.50925,1.50935,5300000.0
2009-12-17 01:21:00,1.5093,1.5094,1.50925,1.5094,22000000.0
2009-12-17 01:22:00,1.5094,1.5094,1.50935,1.5094,6200000.0
2009-12-17 01:23:00,1.5094,1.50945,1.5093,1.5094,89100000.0
2009-12-17 01:24:00,1.5094,1.5094,1.5093,1.5093,48600000.0
2009-12-17 01:25:00,1.5093,1.50935,1.5093,1.50935,68500000.0
2009-12-17 01:26:00,1.50935,1.5094,1.50935,1.5094,116800000.0
2009-12-17 01:27:00,1.5094,1.5094,1.5093,1.5093,194400000.0
2009-12-17 01:28:00,1.5093,1.50935,1.5093,1.50935,15600000.0
2009-12-17 01:29:00,1.50935,1.50945,1.50905,1.50925,236800000.0
2009-12-17 01:30:00,1.50925,1.50925,1.50895,1.509,144600000.0
2009-12-17 01:31:00,1.509,1.50905,1.50885,1.50905,163300000.0
2009-12-17 01:32:00,1.509,1.5092,1.509,1.509,161400000.0
2009-12-17 01:33:00,1.509,1.509,1.50895,1.50895,47800000.0
2009-12-17 01:34:00,1.50895,1.509,1.50895,1.50895,75400000.0
2009-12-17 01:35:00,1.50895,1.50895,1.5089,1.50895,49800000.0
2009-12-17 01:36:00,1.50895,1.50905,1.50895,1.509,115900000.0
2009-12-17 01:37:00,1.50905,1.50915,1.509,1.5091,108200000.0
2009-12-17 01:38:00,1.50905,1.5091,1.50905,1.5091,50500000.0
2009-12-17 01:39:00,1.50905,1.5091,1.509,1.509,246400000.0
2009-12-17 01:40:00,1.509,1.5091,1.509,1.5091,158200000.0
2009-12-17 01:41:00,1.50905,1.5091,1.50895,1.50895,65800000.0
2009-12-17 01:42:00,1.50895,1.509,1.5089,1.509,27300000.0
2009-12-17 01:43:00,1.509,1.509,1.509,1.509,119800000.0
2009-12-17 01:44:00,1.509,1.5091,1.50875,1.50875,232100000.0
2009-12-17 01:45:00,1.5088,1.509,1.5088,1.509,25200000.0
2009-12-17 01:46:00,1.509,1.509,1.509,1.509,8800000.0
2009-12-17 01:47:00,1.509,1.509,1.50895,1.509,50000000.0
2009-12-17 01:48:00,1.509,1.50905,1.509,1.50905,46900000.0
2009-12-17 01:49:00,1.50905,1.5091,1.50905,1.5091,9100000.0
2009-12-17 01:50:00,1.5091,1.5091,1.50905,1.50905,9200000.0
2009-12-17 01:51:00,1.50905,1.50905,1.509,1.509,79200000.0
2009-12-17 01:52:00,1.509,1.50905,1.509,1.509,53900000.0
2009-12-17 01:53:00,1.509,1.509,1.509,1.509,31000000.0
2009-12-17 01:54:00,1.509,1.50905,1.509,1.50905,156100000.0
2009-12-17 01:55:00,1.509,1.5092,1.509,1.509,112800000.0
2009-12-17 01:56:00,1.509,1.5091,1.509,1.5091,83100000.0
2009-12-17 01:57:00,1.5091,1.50915,1.50905,1.50905,63100000.0
2009-12-17 01:58:00,1.50905,1.5091,1.50905,1.5091,50900000.0
2009-12-17 01:59:00,1.5091,1.50915,1.50905,1.50905,84000000.0
2009-12-17 02:00:00,1.50905,1.5091,1.50895,1.50895,62300000.0
2009-12-17 02:01:00,1.50895,1.50895,1.50895,1.50895,36600000.0
2009-12-17 02:02:00,1.5089,1.50905,1.50875,1.50885,122000000.0
2009-12-17 02:03:00,1.5089,1.5091,1.5089,1.50905,173000000.0
2009-12-17 02:04:00,1.50905,1.50925,1.509,1.509,161600000.0
2009-12-17 02:05:00,1.50905,1.5092,1.509,1.50905,196200000.0
2009-12-17 02:06:00,1.50905,1.5091,1.50905,1.50905,118100000.0
2009-12-17 02:07:00,1.50905,1.5091,1.50905,1.50905,96900000.0
2009-12-17 02:08:00,1.50905,1.5091,1.50905,1.50905,64000000.0
2009-12-17 02:09:00,1.50905,1.5092,1.509,1.5091,112800000.0
2009-12-17 02:10:00,1.50925,1.5093,1.50915,1.50915,377500000.0
2009-12-17 02:11:00,1.5092,1.50925,1.50915,1.5092,389900000.0
2009-12-17 02:12:00,1.50915,1.5093,1.50915,1.50925,276500001.0
2009-12-17 02:13:00,1.50925,1.5093,1.50915,1.50925,223899999.0
2009-12-17 02:14:00,1.5092,1.5093,1.5092,1.5093,59400000.0
2009-12-17 02:15:00,1.5093,1.50935,1.50915,1.50915,95200000.0
2009-12-17 02:16:00,1.50915,1.5092,1.5091,1.50915,226399999.0
2009-12-17 02:17:00,1.50915,1.50925,1.50915,1.50925,197300000.0
2009-12-17 02:18:00,1.5093,1.5093,1.5092,1.5093,34900000.0
2009-12-17 02:19:00,1.50925,1.5093,1.5092,1.50925,96400000.0
2009-12-17 02:20:00,1.5093,1.50935,1.50915,1.50915,49700000.0
2009-12-17 02:21:00,1.50915,1.5092,1.50915,1.5092,34600000.0
2009-12-17 02:22:00,1.5091,1.5091,1.5091,1.5091,8600000.0
2009-12-17 02:23:00,1.5091,1.5091,1.5091,1.5091,16600000.0
2009-12-17 02:24:00,1.50915,1.50925,1.5091,1.5092,200200000.0
2009-12-17 02:25:00,1.5092,1.5092,1.5092,1.5092,129100000.0
2009-12-17 02:26:00,1.5092,1.50925,1.5091,1.5091,89000000.0
2009-12-17 02:27:00,1.5091,1.50915,1.5091,1.5091,76500000.0
2009-12-17 02:28:00,1.5091,1.5093,1.50905,1.50915,232500000.0
2009-12-17 02:29:00,1.5092,1.50925,1.5091,1.5092,132100000.0
2009-12-17 02:30:00,1.5091,1.50925,1.5091,1.5092,134500000.0
2009-12-17 02:31:00,1.50915,1.50915,1.5091,1.50915,18700000.0
2009-12-17 02:32:00,1.50915,1.50915,1.50905,1.50915,72900000.0
2009-12-17 02:33:00,1.50915,1.5092,1.50895,1.50895,403300000.0
2009-12-17 02:34:00,1.50895,1.509,1.5089,1.509,39600000.0
2009-12-17 02:35:00,1.50915,1.50915,1.50895,1.509,230500000.0
2009-12-17 02:36:00,1.509,1.5092,1.509,1.5091,179300000.0
2009-12-17 02:37:00,1.5091,1.50925,1.5091,1.5092,82600000.0
2009-12-17 02:38:00,1.50925,1.5093,1.50915,1.50925,91600000.0
2009-12-17 02:39:00,1.5093,1.5093,1.5092,1.5093,70300000.0
2009-12-17 02:40:00,1.50925,1.50935,1.5092,1.5092,219100003.0
2009-12-17 02:41:00,1.50925,1.5093,1.5092,1.50925,251599996.0
2009-12-17 02:42:00,1.5092,1.5093,1.5092,1.5093,52400001.0
2009-12-17 02:43:00,1.5093,1.50935,1.5092,1.50935,87200000.0
2009-12-17 02:44:00,1.50935,1.50935,1.5092,1.5093,159000002.0
2009-12-17 02:45:00,1.50935,1.50935,1.5092,1.50925,244600000.0
2009-12-17 02:46:00,1.5093,1.50935,1.5092,1.50935,304599999.0
2009-12-17 02:47:00,1.50935,1.5094,1.50925,1.50925,153299998.0
2009-12-17 02:48:00,1.5093,1.5093,1.5092,1.5092,90400000.0
2009-12-17 02:49:00,1.50925,1.5093,1.50915,1.50925,146400000.0
2009-12-17 02:50:00,1.50925,1.5093,1.50915,1.5092,152800000.0
2009-12-17 02:51:00,1.50925,1.5093,1.5092,1.50925,239400000.0
2009-12-17 02:52:00,1.50925,1.50925,1.50915,1.50915,60000000.0
2009-12-17 02:53:00,1.5092,1.5093,1.5091,1.50915,206400000.0
2009-12-17 02:54:00,1.50915,1.5092,1.5091,1.5091,228200000.0
2009-12-17 02:55:00,1.5091,1.5092,1.5091,1.5092,236499996.0
2009-12-17 02:56:00,1.5092,1.50925,1.50915,1.5092,182099998.0
2009-12-17 02:57:00,1.5092,1.50925,1.50915,1.50915,86600002.0
2009-12-17 02:58:00,1.5092,1.50925,1.5092,1.5092,75200000.0
2009-12-17 02:59:00,1.50925,1.5093,1.5092,1.5092,305500000.0
2009-12-17 03:00:00,1.50925,1.50925,1.5092,1.5092,123500000.0
2009-12-17 03:01:00,1.50925,1.5093,1.50915,1.5092,85300000.0
2009-12-17 03:02:00,1.5093,1.5093,1.5092,1.5092,34700000.0
2009-12-17 03:03:00,1.5092,1.50925,1.5091,1.50925,244700001.0
2009-12-17 03:04:00,1.5092,1.5093,1.5092,1.50925,83800000.0
2009-12-17 03:05:00,1.5093,1.5093,1.5091,1.50915,118699996.0
2009-12-17 03:06:00,1.5091,1.50915,1.5091,1.5091,179599999.0
2009-12-17 03:07:00,1.50915,1.50915,1.5091,1.50915,333299997.0
2009-12-17 03:08:00,1.50915,1.50915,1.5091,1.5091,8100000.0
2009-12-17 03:09:00,1.5091,1.50915,1.5091,1.50915,16200000.0
2009-12-17 03:10:00,1.5091,1.50915,1.5091,1.50915,36400000.0
2009-12-17 03:11:00,1.5091,1.5091,1.5091,1.5091,217800000.0
2009-12-17 03:12:00,1.5091,1.5091,1.50905,1.5091,487500000.0
2009-12-17 03:13:00,1.5091,1.5091,1.5091,1.5091,36300000.0
2009-12-17 03:14:00,1.5091,1.5091,1.50905,1.50905,234100000.0
2009-12-17 03:15:00,1.5091,1.5091,1.50905,1.5091,104200000.0
2009-12-17 03:16:00,1.5091,1.5091,1.5091,1.5091,20200000.0
2009-12-17 03:17:00,1.5091,1.50915,1.5091,1.5091,376800000.0
2009-12-17 03:18:00,1.5091,1.5091,1.5091,1.5091,138900000.0
2009-12-17 03:19:00,1.5091,1.5091,1.50885,1.50895,475400000.0
2009-12-17 03:20:00,1.50895,1.50905,1.5089,1.509,286700000.0
2009-12-17 03:21:00,1.509,1.50905,1.50885,1.50895,354599999.0
2009-12-17 03:22:00,1.50895,1.50905,1.50895,1.509,337600000.0
2009-12-17 03:23:00,1.509,1.509,1.5089,1.50895,129500000.0
2009-12-17 03:24:00,1.50895,1.509,1.50885,1.50895,259900000.0
2009-12-17 03:25:00,1.50895,1.509,1.5089,1.50895,154200000.0
2009-12-17 03:26:00,1.50895,1.50895,1.50895,1.50895,8200000.0
2009-12-17 03:27:00,1.50895,1.50895,1.50885,1.50885,99900000.0
2009-12-17 03:28:00,1.50885,1.5089,1.50875,1.50875,459799997.0
2009-12-17 03:29:00,1.50875,1.5088,1.5087,1.50875,305599993.0
2009-12-17 03:30:00,1.50875,1.5088,1.50875,1.5088,76200000.0
2009-12-17 03:31:00,1.5088,1.509,1.5088,1.5089,251400000.0
2009-12-17 03:32:00,1.5089,1.509,1.5088,1.50895,340299999.0
2009-12-17 03:33:00,1.50895,1.509,1.50895,1.50895,181300000.0
2009-12-17 03:34:00,1.50895,1.509,1.50895,1.509,274900000.0
2009-12-17 03:35:00,1.509,1.509,1.5089,1.50895,237600000.0
2009-12-17 03:36:00,1.50895,1.509,1.5089,1.50895,112400000.0
2009-12-17 03:37:00,1.50895,1.50905,1.50895,1.50895,386400000.0
2009-12-17 03:38:00,1.50895,1.50905,1.50895,1.50905,331600000.0
2009-12-17 03:39:00,1.509,1.50905,1.5089,1.5089,400200000.0
2009-12-17 03:40:00,1.50895,1.509,1.50895,1.509,140000000.0
2009-12-17 03:41:00,1.509,1.5091,1.509,1.50905,244500000.0
2009-12-17 03:42:00,1.509,1.50915,1.509,1.50915,450200000.0
2009-12-17 03:43:00,1.50915,1.50915,1.509,1.50915,331600000.0
2009-12-17 03:44:00,1.50915,1.50925,1.50875,1.5089,1040200001.0
2009-12-17 03:45:00,1.50885,1.50895,1.50875,1.5089,705400000.0
2009-12-17 03:46:00,1.5089,1.509,1.5088,1.50885,679100000.0
2009-12-17 03:47:00,1.50885,1.509,1.5088,1.50885,446500000.0
2009-12-17 03:48:00,1.50885,1.50905,1.50885,1.50905,530300001.0
2009-12-17 03:49:00,1.50905,1.50915,1.50865,1.5091,1046000000.0
2009-12-17 03:50:00,1.50905,1.5092,1.509,1.50905,988300000.0
2009-12-17 03:51:00,1.5091,1.50925,1.509,1.5091,760100000.0
2009-12-17 03:52:00,1.50905,1.5092,1.50885,1.5092,630900000.0
2009-12-17 03:53:00,1.50915,1.5094,1.509,1.5094,803900000.0
2009-12-17 03:54:00,1.5094,1.5094,1.5092,1.5092,301500000.0
2009-12-17 03:55:00,1.5092,1.5093,1.50915,1.5092,361000000.0
2009-12-17 03:56:00,1.50925,1.5093,1.50915,1.50925,394500000.0
2009-12-17 03:57:00,1.50925,1.50935,1.50925,1.50925,272500000.0
2009-12-17 03:58:00,1.50925,1.50935,1.5092,1.5093,286500000.0
2009-12-17 03:59:00,1.50925,1.50935,1.50915,1.5092,370100000.0
2009-12-17 04:00:00,1.50915,1.5093,1.50915,1.50925,224099998.0
2009-12-17 04:01:00,1.50925,1.50925,1.50885,1.5089,686400000.0
2009-12-17 04:02:00,1.5089,1.509,1.5087,1.50885,727400000.0
2009-12-17 04:03:00,1.50895,1.50915,1.50865,1.50865,637400000.0
2009-12-17 04:04:00,1.50865,1.50885,1.5085,1.50875,350000000.0
2009-12-17 04:05:00,1.50875,1.50895,1.50865,1.5089,375400000.0
2009-12-17 04:06:00,1.50885,1.50895,1.50875,1.50885,380700000.0
2009-12-17 04:07:00,1.5089,1.50895,1.5087,1.5087,285000000.0
2009-12-17 04:08:00,1.50885,1.50895,1.5087,1.50895,587400000.0
2009-12-17 04:09:00,1.50895,1.509,1.5087,1.50875,493700001.0
2009-12-17 04:10:00,1.50875,1.50875,1.5086,1.50865,380600000.0
2009-12-17 04:11:00,1.5087,1.50875,1.5086,1.5087,138200000.0
2009-12-17 04:12:00,1.5087,1.5089,1.5086,1.5087,155100000.0
2009-12-17 04:13:00,1.5087,1.5087,1.50865,1.50865,258000000.0
2009-12-17 04:14:00,1.50865,1.50865,1.5085,1.50855,80800000.0
2009-12-17 04:15:00,1.50855,1.50855,1.50855,1.50855,42000000.0
2009-12-17 04:16:00,1.50855,1.50855,1.50855,1.50855,11500000.0
2009-12-17 04:17:00,1.50855,1.50855,1.50855,1.50855,67000000.0
2009-12-17 04:18:00,1.50855,1.5086,1.50855,1.5086,80600000.0
2009-12-17 04:19:00,1.5086,1.5086,1.50855,1.50855,76000000.0
2009-12-17 04:20:00,1.50855,1.50855,1.50855,1.50855,23000000.0
2009-12-17 04:21:00,1.5085,1.50855,1.5085,1.5085,234400000.0
2009-12-17 04:22:00,1.5085,1.5085,1.5085,1.5085,108400000.0
2009-12-17 04:23:00,1.5085,1.5085,1.5085,1.5085,25100000.0
2009-12-17 04:24:00,1.5085,1.5085,1.5083,1.5083,222100000.0
2009-12-17 04:25:00,1.5083,1.50845,1.5083,1.50835,147900000.0
2009-12-17 04:26:00,1.50835,1.5084,1.5083,1.5083,125800000.0
2009-12-17 04:27:00,1.5083,1.5084,1.5083,1.50835,262900000.0
2009-12-17 04:28:00,1.50835,1.5085,1.50835,1.50845,223000000.0
2009-12-17 04:29:00,1.50845,1.5085,1.50845,1.5085,65100000.0
2009-12-17 04:30:00,1.5085,1.5085,1.50845,1.5085,128500000.0
2009-12-17 04:31:00,1.5085,1.5085,1.5085,1.5085,34000000.0
2009-12-17 04:32:00,1.5085,1.5085,1.5085,1.5085,17600000.0
2009-12-17 04:33:00,1.5085,1.5085,1.5085,1.5085,16000000.0
2009-12-17 04:34:00,1.5085,1.50865,1.5085,1.50855,273300000.0
2009-12-17 04:35:00,1.50855,1.50865,1.5085,1.50865,242700000.0
2009-12-17 04:36:00,1.5086,1.50865,1.5085,1.50865,95400000.0
2009-12-17 04:37:00,1.5087,1.5089,1.50855,1.50865,254300000.0
2009-12-17 04:38:00,1.5087,1.5087,1.50865,1.5087,82700000.0
2009-12-17 04:39:00,1.50865,1.50895,1.5086,1.50865,698300001.0
2009-12-17 04:40:00,1.50865,1.5088,1.50865,1.5087,367500000.0
2009-12-17 04:41:00,1.50875,1.50895,1.5087,1.50895,404100000.0
2009-12-17 04:42:00,1.5089,1.509,1.50885,1.5089,343800001.0
2009-12-17 04:43:00,1.509,1.5091,1.50895,1.509,486400001.0
2009-12-17 04:44:00,1.50895,1.50895,1.50875,1.5088,468600000.0
2009-12-17 04:45:00,1.5088,1.50905,1.50875,1.509,768900000.0
2009-12-17 04:46:00,1.509,1.50905,1.5089,1.50895,407400000.0
2009-12-17 04:47:00,1.50875,1.5091,1.50825,1.50825,893600002.0
2009-12-17 04:48:00,1.50825,1.5086,1.5082,1.5084,995699999.0
2009-12-17 04:49:00,1.5084,1.5086,1.5083,1.5084,586500000.0
2009-12-17 04:50:00,1.5084,1.50845,1.50795,1.50805,869900000.0
2009-12-17 04:51:00,1.50805,1.5082,1.50795,1.508,722500001.0
2009-12-17 04:52:00,1.50795,1.50825,1.50795,1.5081,477299999.0
2009-12-17 04:53:00,1.5081,1.50825,1.5081,1.50825,313000000.0
2009-12-17 04:54:00,1.50825,1.50865,1.5082,1.50855,317100000.0
2009-12-17 04:55:00,1.50855,1.5086,1.5084,1.5085,375900000.0
2009-12-17 04:56:00,1.5085,1.50865,1.50815,1.50835,351000000.0
2009-12-17 04:57:00,1.50835,1.5084,1.5082,1.5083,402600000.0
2009-12-17 04:58:00,1.5083,1.5085,1.50815,1.5083,707300000.0
2009-12-17 04:59:00,1.5084,1.5084,1.5082,1.5083,376200000.0
2009-12-17 05:00:00,1.5083,1.5083,1.5081,1.50825,316800000.0
2009-12-17 05:01:00,1.50825,1.50835,1.50815,1.5082,354900000.0
2009-12-17 05:02:00,1.5082,1.50825,1.50805,1.50805,340600000.0
2009-12-17 05:03:00,1.5082,1.50855,1.50815,1.50825,607000001.0
2009-12-17 05:04:00,1.50825,1.5083,1.50815,1.50825,467200001.0
2009-12-17 05:05:00,1.50825,1.50825,1.50815,1.50815,480100000.0
2009-12-17 05:06:00,1.50825,1.50825,1.5081,1.5081,633500001.0
2009-12-17 05:07:00,1.5081,1.50825,1.5081,1.5082,413100000.0
2009-12-17 05:08:00,1.5082,1.50835,1.5081,1.50835,615600000.0
2009-12-17 05:09:00,1.50835,1.50835,1.5082,1.50825,315000000.0
2009-12-17 05:10:00,1.50825,1.5083,1.5082,1.50825,299000000.0
2009-12-17 05:11:00,1.50825,1.50835,1.50815,1.50825,401400000.0
2009-12-17 05:12:00,1.50825,1.5083,1.5081,1.5081,377200000.0
2009-12-17 05:13:00,1.5081,1.50815,1.50795,1.50805,609500001.0
2009-12-17 05:14:00,1.50805,1.50805,1.5074,1.50745,677200004.0
2009-12-17 05:15:00,1.50745,1.5076,1.5074,1.5075,794800000.0
2009-12-17 05:16:00,1.50745,1.50765,1.50745,1.5076,652500000.0
2009-12-17 05:17:00,1.5076,1.50765,1.50755,1.50755,201700000.0
2009-12-17 05:18:00,1.5076,1.5076,1.50705,1.5072,380099999.0
2009-12-17 05:19:00,1.5072,1.5075,1.50715,1.5074,221900000.0
2009-12-17 05:20:00,1.5074,1.5078,1.5074,1.50755,433600000.0
2009-12-17 05:21:00,1.50755,1.50775,1.50745,1.50775,434400000.0
2009-12-17 05:22:00,1.50775,1.50775,1.5077,1.50775,221500000.0
2009-12-17 05:23:00,1.5078,1.5078,1.50775,1.5078,112200000.0
2009-12-17 05:24:00,1.5078,1.5079,1.50775,1.5079,540100000.0
2009-12-17 05:25:00,1.5079,1.50815,1.50785,1.5079,514900000.0
2009-12-17 05:26:00,1.50795,1.508,1.5077,1.50785,348900000.0
2009-12-17 05:27:00,1.50775,1.508,1.5077,1.5079,598700000.0
2009-12-17 05:28:00,1.5079,1.50805,1.50765,1.5077,456700000.0
2009-12-17 05:29:00,1.5077,1.5078,1.5072,1.50725,354500000.0
2009-12-17 05:30:00,1.5072,1.5074,1.50715,1.50725,392099999.0
2009-12-17 05:31:00,1.50725,1.50745,1.50715,1.50745,166400000.0
2009-12-17 05:32:00,1.50745,1.5075,1.50745,1.50745,17000000.0
2009-12-17 05:33:00,1.50745,1.50745,1.5074,1.50745,119700000.0
2009-12-17 05:34:00,1.50745,1.50745,1.5073,1.5073,72200000.0
2009-12-17 05:35:00,1.5073,1.50755,1.50725,1.5074,153200000.0
2009-12-17 05:36:00,1.5073,1.50745,1.5073,1.5074,108200000.0
2009-12-17 05:37:00,1.5074,1.5075,1.50735,1.5074,357400000.0
2009-12-17 05:38:00,1.50735,1.50745,1.5073,1.5073,431900000.0
2009-12-17 05:39:00,1.5073,1.50735,1.50725,1.50735,206800000.0
2009-12-17 05:40:00,1.50735,1.50735,1.50725,1.50725,128400000.0
2009-12-17 05:41:00,1.50725,1.5074,1.50725,1.50735,189700000.0
2009-12-17 05:42:00,1.50735,1.50735,1.50735,1.50735,27500000.0
2009-12-17 05:43:00,1.50735,1.5075,1.50735,1.5075,128900000.0
2009-12-17 05:44:00,1.50755,1.5076,1.5075,1.5075,127800000.0
2009-12-17 05:45:00,1.5075,1.50755,1.5075,1.5075,27100000.0
2009-12-17 05:46:00,1.5075,1.5075,1.5074,1.50745,271800000.0
2009-12-17 05:47:00,1.50745,1.50755,1.5074,1.50755,298300000.0
2009-12-17 05:48:00,1.50755,1.50755,1.5075,1.5075,195300000.0
2009-12-17 05:49:00,1.5075,1.5075,1.5075,1.5075,71900000.0
2009-12-17 05:50:00,1.5075,1.5075,1.5075,1.5075,2000000.0
2009-12-17 05:51:00,1.5075,1.5075,1.5075,1.5075,4900000.0
2009-12-17 05:52:00,1.5075,1.5075,1.5075,1.5075,47300000.0
2009-12-17 05:53:00,1.5075,1.5075,1.50725,1.50725,193900000.0
2009-12-17 05:54:00,1.5073,1.50735,1.50725,1.50725,168200000.0
2009-12-17 05:55:00,1.50725,1.50725,1.50705,1.50705,280500001.0
2009-12-17 05:56:00,1.50705,1.50715,1.50705,1.50705,427500000.0
2009-12-17 05:57:00,1.50705,1.50715,1.50695,1.50715,650800005.0
2009-12-17 05:58:00,1.50715,1.50715,1.507,1.50705,263099999.0
2009-12-17 05:59:00,1.5071,1.5071,1.50705,1.50705,81600000.0
2009-12-17 06:00:00,1.50705,1.5071,1.50705,1.50705,174800000.0
2009-12-17 06:01:00,1.50705,1.50715,1.50705,1.50705,464399997.0
2009-12-17 06:02:00,1.50705,1.50705,1.50695,1.50695,98800000.0
2009-12-17 06:03:00,1.50695,1.50705,1.5065,1.5065,438099999.0
2009-12-17 06:04:00,1.5065,1.5066,1.5065,1.5066,62800000.0
2009-12-17 06:05:00,1.5066,1.5066,1.50635,1.5064,593600000.0
2009-12-17 06:06:00,1.50645,1.50645,1.5063,1.50635,524900000.0
2009-12-17 06:07:00,1.50635,1.50655,1.50635,1.50645,377700000.0
2009-12-17 06:08:00,1.50645,1.5065,1.5064,1.50645,187700000.0
2009-12-17 06:09:00,1.50645,1.5065,1.5064,1.5065,100500000.0
2009-12-17 06:10:00,1.5065,1.5065,1.5063,1.50635,413899998.0
2009-12-17 06:11:00,1.5064,1.5065,1.5063,1.5065,393900000.0
2009-12-17 06:12:00,1.50645,1.5065,1.50625,1.50625,357900001.0
2009-12-17 06:13:00,1.50625,1.50625,1.5061,1.50615,335400000.0
2009-12-17 06:14:00,1.50615,1.50635,1.50615,1.50625,533700000.0
2009-12-17 06:15:00,1.50625,1.50635,1.50615,1.50635,502100001.0
2009-12-17 06:16:00,1.50635,1.50645,1.50635,1.5064,128000000.0
2009-12-17 06:17:00,1.50635,1.50645,1.50625,1.5063,218499998.0
2009-12-17 06:18:00,1.5063,1.50645,1.5063,1.50635,200400000.0
2009-12-17 06:19:00,1.50635,1.5064,1.5063,1.5063,11300000.0
2009-12-17 06:20:00,1.50635,1.50635,1.50625,1.50625,114600000.0
2009-12-17 06:21:00,1.5063,1.50655,1.5063,1.50645,278100000.0
2009-12-17 06:22:00,1.50645,1.50655,1.50645,1.50645,203000000.0
2009-12-17 06:23:00,1.50645,1.50645,1.50625,1.5063,283800000.0
2009-12-17 06:24:00,1.5063,1.50635,1.50625,1.50625,838600007.0
2009-12-17 06:25:00,1.50625,1.50625,1.5062,1.50625,441200012.0
2009-12-17 06:26:00,1.50625,1.50635,1.50625,1.50625,588300002.0
2009-12-17 06:27:00,1.50625,1.50625,1.50625,1.50625,227000000.0
2009-12-17 06:28:00,1.50625,1.50635,1.50625,1.50635,346000000.0
2009-12-17 06:29:00,1.50635,1.50635,1.50625,1.50625,383500002.0
2009-12-17 06:30:00,1.50625,1.5063,1.50625,1.50625,248500000.0
2009-12-17 06:31:00,1.50625,1.50635,1.50625,1.5063,120500000.0
2009-12-17 06:32:00,1.50635,1.50645,1.50615,1.50625,242200000.0
2009-12-17 06:33:00,1.50625,1.50625,1.5061,1.5062,162800000.0
2009-12-17 06:34:00,1.5062,1.50635,1.50615,1.50625,400800001.0
2009-12-17 06:35:00,1.50625,1.50635,1.5062,1.5062,362800000.0
2009-12-17 06:36:00,1.5062,1.5063,1.5062,1.50625,258700000.0
2009-12-17 06:37:00,1.50625,1.50635,1.50605,1.50615,405700000.0
2009-12-17 06:38:00,1.50615,1.5062,1.50605,1.5061,434299996.0
2009-12-17 06:39:00,1.50605,1.5065,1.50605,1.50615,378099999.0
2009-12-17 06:40:00,1.50615,1.50635,1.50605,1.5063,393399997.0
2009-12-17 06:41:00,1.5063,1.50635,1.50605,1.5061,717999999.0
2009-12-17 06:42:00,1.50605,1.50615,1.50605,1.5061,526600001.0
2009-12-17 06:43:00,1.5061,1.50645,1.50605,1.50635,446600000.0
2009-12-17 06:44:00,1.5064,1.50645,1.5061,1.50615,529200000.0
2009-12-17 06:45:00,1.50615,1.5062,1.506,1.5061,530499999.0
2009-12-17 06:46:00,1.5061,1.5062,1.506,1.5062,165500000.0
2009-12-17 06:47:00,1.5062,1.50635,1.506,1.5062,492700000.0
2009-12-17 06:48:00,1.5062,1.5064,1.50605,1.50625,504500000.0
2009-12-17 06:49:00,1.50625,1.5063,1.506,1.50605,639500000.0
2009-12-17 06:50:00,1.5061,1.5062,1.50605,1.50605,369200002.0
2009-12-17 06:51:00,1.5061,1.50615,1.506,1.506,257800001.0
2009-12-17 06:52:00,1.506,1.50625,1.506,1.50615,296300000.0
2009-12-17 06:53:00,1.50615,1.5063,1.50605,1.5063,434700000.0
2009-12-17 06:54:00,1.5063,1.5063,1.5061,1.50625,208300000.0
2009-12-17 06:55:00,1.50625,1.50625,1.50595,1.506,351900000.0
2009-12-17 06:56:00,1.506,1.5061,1.50595,1.50605,251399999.0
2009-12-17 06:57:00,1.50605,1.50615,1.50605,1.50605,141100000.0
2009-12-17 06:58:00,1.50605,1.5061,1.506,1.50605,214200000.0
2009-12-17 06:59:00,1.50605,1.5061,1.50605,1.5061,71400000.0
2009-12-17 07:00:00,1.5061,1.5062,1.50605,1.50615,386300000.0
2009-12-17 07:01:00,1.50615,1.50615,1.5061,1.50615,210900000.0
2009-12-17 07:02:00,1.50615,1.5062,1.5061,1.50615,289400000.0
2009-12-17 07:03:00,1.5062,1.5062,1.50615,1.50615,86900000.0
2009-12-17 07:04:00,1.506,1.50615,1.506,1.50615,222200000.0
2009-12-17 07:05:00,1.50615,1.50615,1.50605,1.50605,142700000.0
2009-12-17 07:06:00,1.50605,1.5062,1.50605,1.5061,167000000.0
2009-12-17 07:07:00,1.50615,1.5062,1.50605,1.50605,228500001.0
2009-12-17 07:08:00,1.50605,1.50615,1.506,1.5061,520900000.0
2009-12-17 07:09:00,1.5061,1.5061,1.506,1.5061,426200000.0
2009-12-17 07:10:00,1.50605,1.50615,1.506,1.5061,256400000.0
2009-12-17 07:11:00,1.5061,1.5062,1.50595,1.506,229100000.0
2009-12-17 07:12:00,1.506,1.50615,1.50595,1.50605,534500000.0
2009-12-17 07:13:00,1.5061,1.5062,1.50605,1.5061,113200000.0
2009-12-17 07:14:00,1.5061,1.5061,1.50595,1.506,384800000.0
2009-12-17 07:15:00,1.506,1.50605,1.50595,1.50595,157300000.0
2009-12-17 07:16:00,1.50595,1.50605,1.50595,1.506,436300000.0
2009-12-17 07:17:00,1.50605,1.50605,1.50595,1.506,226300000.0
2009-12-17 07:18:00,1.50605,1.50605,1.506,1.50605,148000000.0
2009-12-17 07:19:00,1.50605,1.5062,1.50595,1.50615,257400000.0
2009-12-17 07:20:00,1.5061,1.5061,1.50595,1.5061,305100001.0
2009-12-17 07:21:00,1.5061,1.50635,1.5061,1.50625,157400000.0
2009-12-17 07:22:00,1.50625,1.5063,1.50625,1.50625,20100000.0
2009-12-17 07:23:00,1.5062,1.5063,1.50605,1.5063,77800000.0
2009-12-17 07:24:00,1.50645,1.50645,1.50635,1.50635,253900000.0
2009-12-17 07:25:00,1.5064,1.5064,1.50625,1.50635,375100001.0
2009-12-17 07:26:00,1.50635,1.5064,1.50635,1.5064,106500000.0
2009-12-17 07:27:00,1.50645,1.5067,1.50635,1.50645,455100000.0
2009-12-17 07:28:00,1.50645,1.50655,1.50635,1.5065,403300000.0
2009-12-17 07:29:00,1.5065,1.50655,1.50645,1.50645,113100000.0
2009-12-17 07:30:00,1.50645,1.5066,1.50635,1.5065,293200000.0
2009-12-17 07:31:00,1.50645,1.50655,1.50645,1.5065,230000000.0
2009-12-17 07:32:00,1.5065,1.50665,1.50645,1.5065,329600000.0
2009-12-17 07:33:00,1.5065,1.50655,1.5064,1.5064,282100000.0
2009-12-17 07:34:00,1.5064,1.5065,1.50635,1.5064,267600000.0
2009-12-17 07:35:00,1.5064,1.50645,1.50635,1.50635,427600000.0
2009-12-17 07:36:00,1.50635,1.5065,1.5063,1.50635,245300000.0
2009-12-17 07:37:00,1.50635,1.50645,1.50635,1.50635,134900000.0
2009-12-17 07:38:00,1.5063,1.50635,1.5063,1.50635,154600000.0
2009-12-17 07:39:00,1.50635,1.50635,1.5063,1.5063,83100000.0
2009-12-17 07:40:00,1.50625,1.5063,1.5062,1.5062,203300000.0
2009-12-17 07:41:00,1.5062,1.50625,1.5061,1.5062,454000000.0
2009-12-17 07:42:00,1.5062,1.5064,1.50615,1.50635,429899999.0
2009-12-17 07:43:00,1.50635,1.5065,1.50635,1.50635,226200000.0
2009-12-17 07:44:00,1.5064,1.50645,1.50625,1.5063,131800000.0
2009-12-17 07:45:00,1.5063,1.5063,1.5062,1.5062,246400000.0
2009-12-17 07:46:00,1.5062,1.50625,1.5062,1.5062,216500000.0
2009-12-17 07:47:00,1.5062,1.50625,1.5062,1.5062,68900000.0
2009-12-17 07:48:00,1.5062,1.5062,1.50615,1.50615,71200000.0
2009-12-17 07:49:00,1.50615,1.5063,1.50615,1.50615,283000000.0
2009-12-17 07:50:00,1.50615,1.5062,1.50615,1.50615,84900000.0
2009-12-17 07:51:00,1.50615,1.5062,1.50615,1.50615,239800000.0
2009-12-17 07:52:00,1.50615,1.5062,1.50615,1.5062,198000000.0
2009-12-17 07:53:00,1.5062,1.50625,1.50615,1.5062,247700000.0
2009-12-17 07:54:00,1.5062,1.5062,1.5062,1.5062,100900000.0
2009-12-17 07:55:00,1.5062,1.5062,1.50615,1.5062,141400000.0
2009-12-17 07:56:00,1.5062,1.5063,1.50615,1.50625,168600001.0
2009-12-17 07:57:00,1.50625,1.5064,1.50625,1.50625,418099999.0
2009-12-17 07:58:00,1.5063,1.5065,1.50625,1.50645,244900000.0
2009-12-17 07:59:00,1.50645,1.5066,1.5064,1.5066,416300000.0
2009-12-17 08:00:00,1.50655,1.50655,1.50625,1.5063,347800000.0
2009-12-17 08:01:00,1.50635,1.50645,1.50625,1.50635,285600000.0
2009-12-17 08:02:00,1.50635,1.50645,1.50625,1.5064,261900000.0
2009-12-17 08:03:00,1.50645,1.5065,1.50635,1.50645,137100000.0
2009-12-17 08:04:00,1.5065,1.5066,1.5064,1.5065,244400000.0
2009-12-17 08:05:00,1.5065,1.50655,1.5065,1.50655,112900000.0
2009-12-17 08:06:00,1.5065,1.50665,1.5065,1.50655,72400000.0
2009-12-17 08:07:00,1.5065,1.5065,1.5065,1.5065,85500000.0
2009-12-17 08:08:00,1.5065,1.5067,1.5065,1.5065,201300000.0
2009-12-17 08:09:00,1.50655,1.5067,1.50655,1.5067,73600000.0
2009-12-17 08:10:00,1.5066,1.5066,1.5065,1.50655,127200000.0
2009-12-17 08:11:00,1.50655,1.5066,1.5065,1.50655,344200000.0
2009-12-17 08:12:00,1.50655,1.50655,1.5065,1.5065,170700000.0
2009-12-17 08:13:00,1.5065,1.5065,1.5065,1.5065,59700000.0
2009-12-17 08:14:00,1.50645,1.5065,1.50645,1.5065,44200000.0
2009-12-17 08:15:00,1.5065,1.5065,1.50645,1.5065,151700000.0
2009-12-17 08:16:00,1.5065,1.50665,1.50635,1.50645,500000000.0
2009-12-17 08:17:00,1.50645,1.50645,1.5064,1.5064,25100000.0
2009-12-17 08:18:00,1.5064,1.5066,1.50635,1.5064,396400000.0
2009-12-17 08:19:00,1.5064,1.50645,1.5064,1.50645,94500000.0
2009-12-17 08:20:00,1.5064,1.50655,1.5064,1.5065,283800000.0
2009-12-17 08:21:00,1.5065,1.5066,1.50645,1.5065,386900000.0
2009-12-17 08:22:00,1.5065,1.5065,1.5065,1.5065,132800000.0
2009-12-17 08:23:00,1.5065,1.50655,1.50645,1.50655,264900000.0
2009-12-17 08:24:00,1.50655,1.5066,1.5065,1.50655,138800000.0
2009-12-17 08:25:00,1.50655,1.50685,1.50655,1.50675,196400000.0
2009-12-17 08:26:00,1.50675,1.50685,1.50665,1.50675,370700000.0
2009-12-17 08:27:00,1.5067,1.50685,1.5067,1.50685,300600000.0
2009-12-17 08:28:00,1.5068,1.5068,1.5066,1.5067,326800000.0
2009-12-17 08:29:00,1.5067,1.5068,1.5066,1.5067,382400000.0
2009-12-17 08:30:00,1.50665,1.5067,1.5066,1.50665,217300000.0
2009-12-17 08:31:00,1.50675,1.50685,1.50665,1.5067,306200000.0
2009-12-17 08:32:00,1.5067,1.50675,1.5066,1.50675,310900000.0
2009-12-17 08:33:00,1.5067,1.50675,1.5067,1.5067,177200000.0
2009-12-17 08:34:00,1.5067,1.5069,1.5067,1.5068,207800000.0
2009-12-17 08:35:00,1.50685,1.50695,1.5068,1.5069,175900000.0
2009-12-17 08:36:00,1.50695,1.5071,1.50685,1.5069,463500000.0
2009-12-17 08:37:00,1.50695,1.5071,1.50685,1.507,550200000.0
2009-12-17 08:38:00,1.507,1.5071,1.50695,1.50705,655000000.0
2009-12-17 08:39:00,1.50705,1.5071,1.50695,1.507,532700000.0
2009-12-17 08:40:00,1.507,1.5071,1.507,1.50705,258100000.0
2009-12-17 08:41:00,1.50705,1.50715,1.50705,1.5071,305400000.0
2009-12-17 08:42:00,1.5071,1.50715,1.5071,1.50715,102900000.0
2009-12-17 08:43:00,1.50715,1.50715,1.5071,1.50715,93400000.0
2009-12-17 08:44:00,1.50715,1.50715,1.5071,1.50715,123400000.0
2009-12-17 08:45:00,1.50715,1.50715,1.5071,1.50715,93500000.0
2009-12-17 08:46:00,1.50715,1.5073,1.5071,1.5072,345000000.0
2009-12-17 08:47:00,1.50715,1.5072,1.50705,1.50705,319000000.0
2009-12-17 08:48:00,1.50705,1.5071,1.50705,1.5071,219100000.0
2009-12-17 08:49:00,1.5071,1.50715,1.50705,1.5071,251000000.0
2009-12-17 08:50:00,1.5071,1.50715,1.50705,1.50715,278400000.0
2009-12-17 08:51:00,1.50715,1.50715,1.507,1.507,293500000.0
2009-12-17 08:52:00,1.50705,1.50705,1.50705,1.50705,270700000.0
2009-12-17 08:53:00,1.50705,1.50725,1.50705,1.5072,459000000.0
2009-12-17 08:54:00,1.5072,1.5072,1.5071,1.50715,282600000.0
2009-12-17 08:55:00,1.50715,1.50725,1.50715,1.50715,585600000.0
2009-12-17 08:56:00,1.50715,1.50715,1.5071,1.5071,291700000.0
2009-12-17 08:57:00,1.50715,1.5072,1.50705,1.5071,396200001.0
2009-12-17 08:58:00,1.5071,1.50715,1.5071,1.50715,305800000.0
2009-12-17 08:59:00,1.5071,1.5071,1.50705,1.50705,508600000.0
2009-12-17 09:00:00,1.50705,1.50715,1.50705,1.5071,261300000.0
2009-12-17 09:01:00,1.5071,1.5071,1.5071,1.5071,329700000.0
2009-12-17 09:02:00,1.5071,1.50715,1.50705,1.50705,277200000.0
2009-12-17 09:03:00,1.5071,1.5071,1.507,1.5071,401900000.0
2009-12-17 09:04:00,1.5071,1.5071,1.507,1.507,449300000.0
2009-12-17 09:05:00,1.507,1.5072,1.507,1.5071,397700000.0
2009-12-17 09:06:00,1.5071,1.50715,1.50705,1.50715,457800001.0
2009-12-17 09:07:00,1.50715,1.5072,1.5071,1.5072,170600000.0
2009-12-17 09:08:00,1.5072,1.5073,1.5071,1.5072,579900002.0
2009-12-17 09:09:00,1.5072,1.5072,1.5071,1.5072,377199996.0
2009-12-17 09:10:00,1.50725,1.5073,1.5072,1.5073,372800000.0
2009-12-17 09:11:00,1.5073,1.50745,1.5073,1.5073,350700001.0
2009-12-17 09:12:00,1.5073,1.50735,1.5073,1.5073,416400000.0
2009-12-17 09:13:00,1.5073,1.5073,1.50715,1.50725,139300001.0
2009-12-17 09:14:00,1.50725,1.5073,1.50705,1.5071,458500000.0
2009-12-17 09:15:00,1.5071,1.5072,1.50705,1.5071,328400000.0
2009-12-17 09:16:00,1.5071,1.50735,1.507,1.50705,467100000.0
2009-12-17 09:17:00,1.50705,1.5071,1.507,1.50705,344700000.0
2009-12-17 09:18:00,1.50705,1.50705,1.5069,1.507,704800002.0
2009-12-17 09:19:00,1.50695,1.507,1.5069,1.507,324500000.0
2009-12-17 09:20:00,1.507,1.50715,1.50695,1.50705,382200000.0
2009-12-17 09:21:00,1.50705,1.5071,1.50695,1.50705,641000000.0
2009-12-17 09:22:00,1.50705,1.50725,1.50695,1.5071,740799999.0
2009-12-17 09:23:00,1.5071,1.50725,1.50695,1.50725,676800001.0
2009-12-17 09:24:00,1.50725,1.50735,1.5072,1.5073,533700000.0
2009-12-17 09:25:00,1.50735,1.5074,1.5073,1.50735,383500000.0
2009-12-17 09:26:00,1.50735,1.5074,1.5072,1.50725,362600000.0
2009-12-17 09:27:00,1.50725,1.50725,1.50715,1.5072,274999998.0
2009-12-17 09:28:00,1.5072,1.50725,1.5072,1.50725,283399999.0
2009-12-17 09:29:00,1.50725,1.50725,1.50725,1.50725,227600000.0
2009-12-17 09:30:00,1.50725,1.50735,1.5072,1.5073,258900000.0
2009-12-17 09:31:00,1.50735,1.50735,1.50725,1.5073,278500000.0
2009-12-17 09:32:00,1.5073,1.5073,1.5072,1.5073,171800000.0
2009-12-17 09:33:00,1.50725,1.5073,1.5068,1.50685,388700000.0
2009-12-17 09:34:00,1.50675,1.5071,1.50665,1.507,351200000.0
2009-12-17 09:35:00,1.50695,1.50705,1.50675,1.50675,599399999.0
2009-12-17 09:36:00,1.5067,1.50685,1.50665,1.5068,385100002.0
2009-12-17 09:37:00,1.5068,1.5072,1.5068,1.5071,571439999.0
2009-12-17 09:38:00,1.5071,1.50715,1.507,1.5071,412859999.0
2009-12-17 09:39:00,1.5071,1.50715,1.50705,1.50715,449200000.0
2009-12-17 09:40:00,1.50715,1.50725,1.50695,1.507,545300001.0
2009-12-17 09:41:00,1.507,1.507,1.50695,1.507,249900001.0
2009-12-17 09:42:00,1.507,1.50705,1.50695,1.50705,247499999.0
2009-12-17 09:43:00,1.50705,1.5071,1.507,1.50705,170100000.0
2009-12-17 09:44:00,1.50705,1.50705,1.507,1.507,87600000.0
2009-12-17 09:45:00,1.507,1.5071,1.507,1.50705,262500000.0
2009-12-17 09:46:00,1.50705,1.5071,1.507,1.5071,118900000.0
2009-12-17 09:47:00,1.5071,1.5071,1.50685,1.507,509800001.0
2009-12-17 09:48:00,1.507,1.5072,1.507,1.5071,294500000.0
2009-12-17 09:49:00,1.5072,1.50735,1.5071,1.5073,301799998.0
2009-12-17 09:50:00,1.5073,1.5073,1.5072,1.5072,144700000.0
2009-12-17 09:51:00,1.5072,1.50725,1.50715,1.5072,323200000.0
2009-12-17 09:52:00,1.5072,1.50725,1.5071,1.5072,532499998.0
2009-12-17 09:53:00,1.5072,1.50725,1.50715,1.5072,289200000.0
2009-12-17 09:54:00,1.50725,1.50725,1.50705,1.5071,298300000.0
2009-12-17 09:55:00,1.5071,1.5071,1.50685,1.5069,530100000.0
2009-12-17 09:56:00,1.507,1.5071,1.507,1.507,82500000.0
2009-12-17 09:57:00,1.507,1.5071,1.5069,1.507,591000000.0
2009-12-17 09:58:00,1.507,1.50715,1.50695,1.507,194500000.0
2009-12-17 09:59:00,1.50695,1.50695,1.50685,1.50685,197999998.0
2009-12-17 10:00:00,1.5069,1.5069,1.50655,1.50655,290600000.0
2009-12-17 10:01:00,1.50655,1.50675,1.5065,1.50665,576199997.0
2009-12-17 10:02:00,1.50665,1.50665,1.5065,1.50655,624500000.0
2009-12-17 10:03:00,1.50655,1.5066,1.5062,1.5063,562599991.0
2009-12-17 10:04:00,1.50635,1.50655,1.5063,1.50655,503499998.0
2009-12-17 10:05:00,1.50655,1.5066,1.50645,1.5066,773299994.0
2009-12-17 10:06:00,1.50665,1.50665,1.50645,1.50645,392799996.0
2009-12-17 10:07:00,1.50645,1.50645,1.5063,1.50635,514499998.0
2009-12-17 10:08:00,1.5063,1.50645,1.5063,1.5063,287499999.0
2009-12-17 10:09:00,1.5063,1.5064,1.5063,1.5064,143900000.0
2009-12-17 10:10:00,1.5064,1.5065,1.5064,1.50645,316600000.0
2009-12-17 10:11:00,1.50645,1.50645,1.5063,1.5063,235400000.0
2009-12-17 10:12:00,1.5063,1.5063,1.50625,1.50625,202400000.0
2009-12-17 10:13:00,1.50625,1.50645,1.50625,1.50635,515200000.0
2009-12-17 10:14:00,1.50635,1.50645,1.5063,1.50645,548799995.0
2009-12-17 10:15:00,1.50645,1.50665,1.50645,1.5066,579699995.0
2009-12-17 10:16:00,1.5066,1.50685,1.50655,1.50675,511399989.0
2009-12-17 10:17:00,1.50675,1.50695,1.5067,1.50685,620500000.0
2009-12-17 10:18:00,1.5069,1.5069,1.5068,1.50685,412899995.0
2009-12-17 10:19:00,1.50685,1.50695,1.5068,1.50685,544899998.0
2009-12-17 10:20:00,1.50685,1.5072,1.5068,1.50705,537500001.0
2009-12-17 10:21:00,1.507,1.50715,1.50695,1.50695,781400000.0
2009-12-17 10:22:00,1.50695,1.5071,1.50695,1.5071,360900000.0
2009-12-17 10:23:00,1.5071,1.50715,1.50705,1.50715,361800000.0
2009-12-17 10:24:00,1.50715,1.50715,1.5071,1.50715,193300000.0
2009-12-17 10:25:00,1.50715,1.50715,1.50705,1.50705,679000000.0
2009-12-17 10:26:00,1.5071,1.5071,1.50675,1.5068,291800000.0
2009-12-17 10:27:00,1.5068,1.5069,1.50675,1.5068,294500000.0
2009-12-17 10:28:00,1.5069,1.5069,1.50675,1.50675,333800000.0
2009-12-17 10:29:00,1.5068,1.50685,1.5067,1.5067,307000000.0
2009-12-17 10:30:00,1.5067,1.50685,1.50665,1.5068,638400000.0
2009-12-17 10:31:00,1.5068,1.50685,1.50675,1.50675,483000000.0
2009-12-17 10:32:00,1.50675,1.5068,1.50655,1.50655,333000000.0
2009-12-17 10:33:00,1.50655,1.50675,1.50655,1.50665,202900000.0
2009-12-17 10:34:00,1.50665,1.50675,1.50665,1.5067,314900000.0
2009-12-17 10:35:00,1.5067,1.50675,1.5067,1.50675,101300000.0
2009-12-17 10:36:00,1.50675,1.5068,1.50665,1.5067,317499999.0
2009-12-17 10:37:00,1.5067,1.50675,1.5067,1.50675,447700000.0
2009-12-17 10:38:00,1.5067,1.50675,1.50665,1.5067,416300000.0
2009-12-17 10:39:00,1.5067,1.50675,1.50665,1.5067,494300001.0
2009-12-17 10:40:00,1.5067,1.50675,1.5066,1.50665,528300000.0
2009-12-17 10:41:00,1.50665,1.50665,1.5064,1.5064,337700000.0
2009-12-17 10:42:00,1.5064,1.50645,1.50625,1.50625,587900000.0
2009-12-17 10:43:00,1.50625,1.5063,1.50595,1.50615,684900001.0
2009-12-17 10:44:00,1.50615,1.5062,1.506,1.5061,711899999.0
2009-12-17 10:45:00,1.5061,1.50615,1.50605,1.50615,533800001.0
2009-12-17 10:46:00,1.50615,1.5062,1.50605,1.5061,559100000.0
2009-12-17 10:47:00,1.5061,1.50615,1.50605,1.50615,212600000.0
2009-12-17 10:48:00,1.50615,1.5062,1.50605,1.50615,552799999.0
2009-12-17 10:49:00,1.50615,1.5062,1.5061,1.5062,439799999.0
2009-12-17 10:50:00,1.5062,1.5062,1.50615,1.5062,403899999.0
2009-12-17 10:51:00,1.5062,1.50625,1.5061,1.50615,296700001.0
2009-12-17 10:52:00,1.50615,1.5062,1.5061,1.5062,476499999.0
2009-12-17 10:53:00,1.50615,1.5062,1.50605,1.50605,452799999.0
2009-12-17 10:54:00,1.50605,1.5061,1.50605,1.50605,638799986.0
2009-12-17 10:55:00,1.50605,1.50605,1.50595,1.506,496600000.0
2009-12-17 10:56:00,1.50605,1.50605,1.50595,1.506,481200003.0
2009-12-17 10:57:00,1.506,1.5061,1.5058,1.5058,677800001.0
2009-12-17 10:58:00,1.5058,1.50585,1.50555,1.5056,499299999.0
2009-12-17 10:59:00,1.5056,1.50575,1.5055,1.50555,749100002.0
2009-12-17 11:00:00,1.50555,1.50575,1.50555,1.50565,711399993.0
2009-12-17 11:01:00,1.50565,1.50585,1.50565,1.50575,566399999.0
2009-12-17 11:02:00,1.5058,1.506,1.50575,1.50585,387500001.0
2009-12-17 11:03:00,1.50585,1.50595,1.50575,1.5058,424199999.0
2009-12-17 11:04:00,1.50585,1.50595,1.50585,1.5059,449899998.0
2009-12-17 11:05:00,1.50585,1.50595,1.5058,1.50585,371400000.0
2009-12-17 11:06:00,1.50585,1.5061,1.50585,1.5059,419000001.0
2009-12-17 11:07:00,1.5059,1.50605,1.50585,1.50595,287900000.0
2009-12-17 11:08:00,1.50595,1.5061,1.50595,1.506,67800000.0
2009-12-17 11:09:00,1.506,1.5062,1.506,1.50615,115000000.0
2009-12-17 11:10:00,1.50615,1.50625,1.50605,1.50615,700800000.0
2009-12-17 11:11:00,1.50615,1.5063,1.5061,1.50625,469500000.0
2009-12-17 11:12:00,1.50625,1.50635,1.5061,1.50635,346299998.0
2009-12-17 11:13:00,1.5064,1.5064,1.50625,1.5063,352999996.0
2009-12-17 11:14:00,1.5063,1.50635,1.50625,1.5063,332300001.0
2009-12-17 11:15:00,1.5063,1.50645,1.50625,1.50635,567600000.0
2009-12-17 11:16:00,1.50635,1.5065,1.50635,1.5064,567899999.0
2009-12-17 11:17:00,1.5064,1.50645,1.50635,1.5064,241099998.0
2009-12-17 11:18:00,1.5064,1.50645,1.5063,1.50635,522099998.0
2009-12-17 11:19:00,1.50635,1.5065,1.5063,1.50635,487999995.0
2009-12-17 11:20:00,1.50635,1.50635,1.50625,1.5063,513499996.0
2009-12-17 11:21:00,1.5063,1.5063,1.50625,1.50625,572999993.0
2009-12-17 11:22:00,1.50625,1.5063,1.50625,1.5063,177099996.0
2009-12-17 11:23:00,1.5063,1.5063,1.50625,1.5063,434900002.0
2009-12-17 11:24:00,1.5063,1.5064,1.50625,1.5063,387600000.0
2009-12-17 11:25:00,1.5063,1.5064,1.5063,1.50635,307899999.0
2009-12-17 11:26:00,1.50635,1.5065,1.5063,1.50645,243399996.0
2009-12-17 11:27:00,1.5064,1.50645,1.5063,1.5064,475899999.0
2009-12-17 11:28:00,1.5064,1.5064,1.50615,1.50625,746399996.0
2009-12-17 11:29:00,1.50625,1.5064,1.50625,1.5063,570999999.0
2009-12-17 11:30:00,1.5063,1.50635,1.50625,1.50625,416099999.0
2009-12-17 11:31:00,1.50625,1.5064,1.50625,1.5063,346699998.0
2009-12-17 11:32:00,1.50635,1.5064,1.50625,1.50635,349899999.0
2009-12-17 11:33:00,1.5063,1.50635,1.5063,1.5063,285999997.0
2009-12-17 11:34:00,1.50625,1.50635,1.50625,1.5063,250499999.0
2009-12-17 11:35:00,1.5063,1.5064,1.50625,1.5064,168999996.0
2009-12-17 11:36:00,1.5064,1.5064,1.5063,1.50635,162800000.0
2009-12-17 11:37:00,1.5063,1.50635,1.5062,1.5063,753399994.0
2009-12-17 11:38:00,1.5062,1.50635,1.5062,1.50625,1051899990.0
2009-12-17 11:39:00,1.5063,1.50635,1.50625,1.5063,231199996.0
2009-12-17 11:40:00,1.5063,1.5065,1.50625,1.50635,599399997.0
2009-12-17 11:41:00,1.50635,1.5065,1.50635,1.5064,524899999.0
2009-12-17 11:42:00,1.50645,1.5065,1.50625,1.50625,498299996.0
2009-12-17 11:43:00,1.50625,1.50645,1.50625,1.50635,859899983.0
2009-12-17 11:44:00,1.50635,1.50645,1.5063,1.5064,851499999.0
2009-12-17 11:45:00,1.5064,1.5065,1.5063,1.50645,817499998.0
2009-12-17 11:46:00,1.50645,1.50645,1.5062,1.5062,647799997.0
2009-12-17 11:47:00,1.5062,1.50635,1.5061,1.5062,590300000.0
2009-12-17 11:48:00,1.5062,1.5063,1.5061,1.50615,447700001.0
2009-12-17 11:49:00,1.50615,1.50615,1.5061,1.50615,211900000.0
2009-12-17 11:50:00,1.5062,1.50625,1.50615,1.5062,273600000.0
2009-12-17 11:51:00,1.5062,1.5064,1.50615,1.50635,543399998.0
2009-12-17 11:52:00,1.50635,1.50645,1.50635,1.50635,558999996.0
2009-12-17 11:53:00,1.50635,1.5064,1.5063,1.50635,274699999.0
2009-12-17 11:54:00,1.50635,1.5064,1.5063,1.50635,282700000.0
2009-12-17 11:55:00,1.5063,1.5064,1.50625,1.50625,303200001.0
2009-12-17 11:56:00,1.5063,1.5063,1.50615,1.5062,161200000.0
2009-12-17 11:57:00,1.5062,1.50625,1.50615,1.5062,106300000.0
2009-12-17 11:58:00,1.5062,1.50635,1.5061,1.5063,309399999.0
2009-12-17 11:59:00,1.5063,1.50655,1.50625,1.5063,657699997.0
2009-12-17 12:00:00,1.5063,1.50645,1.5063,1.50635,258799999.0
2009-12-17 12:01:00,1.50635,1.50635,1.5063,1.5063,196400000.0
2009-12-17 12:02:00,1.5063,1.50645,1.50625,1.50635,283199999.0
2009-12-17 12:03:00,1.50635,1.50645,1.50635,1.50635,332200000.0
2009-12-17 12:04:00,1.50635,1.5064,1.5063,1.5063,311100000.0
2009-12-17 12:05:00,1.50625,1.5063,1.50625,1.50625,221000000.0
2009-12-17 12:06:00,1.50625,1.5063,1.50625,1.5063,72700000.0
2009-12-17 12:07:00,1.5063,1.5063,1.50625,1.5063,152500000.0
2009-12-17 12:08:00,1.5063,1.5063,1.5061,1.50615,506300001.0
2009-12-17 12:09:00,1.5061,1.50625,1.5061,1.50615,291100000.0
2009-12-17 12:10:00,1.5061,1.5062,1.50605,1.5062,385500000.0
2009-12-17 12:11:00,1.5062,1.5062,1.50615,1.5062,159200000.0
2009-12-17 12:12:00,1.5062,1.50625,1.5061,1.50615,286900000.0
2009-12-17 12:13:00,1.50615,1.50625,1.5058,1.5058,567999995.0
2009-12-17 12:14:00,1.5058,1.5058,1.5057,1.5057,268099999.0
2009-12-17 12:15:00,1.50575,1.50585,1.50575,1.50575,843699999.0
2009-12-17 12:16:00,1.50575,1.5059,1.5057,1.50575,1007299997.0
2009-12-17 12:17:00,1.50575,1.50575,1.5057,1.50575,479799996.0
2009-12-17 12:18:00,1.5058,1.50595,1.50575,1.50595,315499998.0
2009-12-17 12:19:00,1.50595,1.50595,1.50585,1.50585,138399997.0
2009-12-17 12:20:00,1.50585,1.5059,1.50575,1.50585,695100000.0
2009-12-17 12:21:00,1.5058,1.5059,1.5058,1.50585,582799998.0
2009-12-17 12:22:00,1.50585,1.50595,1.50585,1.50595,168600000.0
2009-12-17 12:23:00,1.50595,1.50595,1.50575,1.50575,304200000.0
2009-12-17 12:24:00,1.50575,1.5058,1.50575,1.50575,571199998.0
2009-12-17 12:25:00,1.50575,1.5058,1.5057,1.50575,415600000.0
2009-12-17 12:26:00,1.50575,1.5059,1.50565,1.5058,857700000.0
2009-12-17 12:27:00,1.5058,1.5059,1.50575,1.50585,594700000.0
2009-12-17 12:28:00,1.50585,1.5059,1.50575,1.50585,461099999.0
2009-12-17 12:29:00,1.50585,1.5059,1.5058,1.50585,162000000.0
2009-12-17 12:30:00,1.50585,1.50585,1.5058,1.50585,152500000.0
2009-12-17 12:31:00,1.50585,1.50585,1.50575,1.5058,699700001.0
2009-12-17 12:32:00,1.5058,1.5059,1.5057,1.50575,777800000.0
2009-12-17 12:33:00,1.5058,1.50605,1.50575,1.506,385199998.0
2009-12-17 12:34:00,1.50595,1.50595,1.50585,1.50595,292700000.0
2009-12-17 12:35:00,1.50595,1.50595,1.5059,1.50595,190100000.0
2009-12-17 12:36:00,1.50595,1.50605,1.50585,1.50585,419300000.0
2009-12-17 12:37:00,1.5059,1.5059,1.50575,1.5058,382000000.0
2009-12-17 12:38:00,1.5059,1.5059,1.50585,1.5059,273300000.0
2009-12-17 12:39:00,1.50585,1.50585,1.50565,1.50575,299499999.0
2009-12-17 12:40:00,1.5057,1.50575,1.5055,1.50555,417000000.0
2009-12-17 12:41:00,1.50555,1.50575,1.50555,1.5057,332600000.0
2009-12-17 12:42:00,1.5057,1.5058,1.50555,1.5056,284800000.0
2009-12-17 12:43:00,1.5056,1.50585,1.50555,1.5057,395899999.0
2009-12-17 12:44:00,1.5057,1.50585,1.5057,1.5058,234900000.0
2009-12-17 12:45:00,1.5058,1.50585,1.5055,1.5055,578300001.0
2009-12-17 12:46:00,1.50555,1.50565,1.50555,1.50565,518600000.0
2009-12-17 12:47:00,1.50565,1.5057,1.5056,1.5057,116400000.0
2009-12-17 12:48:00,1.5057,1.5058,1.5057,1.50575,202200000.0
2009-12-17 12:49:00,1.50575,1.5058,1.50565,1.5057,200600000.0
2009-12-17 12:50:00,1.5057,1.5057,1.5056,1.50565,171800000.0
2009-12-17 12:51:00,1.50565,1.5057,1.5056,1.5056,130600000.0
2009-12-17 12:52:00,1.5056,1.50565,1.5055,1.5055,356000000.0
2009-12-17 12:53:00,1.50555,1.50575,1.5055,1.5056,611299997.0
2009-12-17 12:54:00,1.5056,1.50565,1.50545,1.5055,391700000.0
2009-12-17 12:55:00,1.5055,1.5056,1.5054,1.50545,463199997.0
2009-12-17 12:56:00,1.50545,1.5057,1.5054,1.50565,184500000.0
2009-12-17 12:57:00,1.50565,1.5057,1.50555,1.50555,232000000.0
2009-12-17 12:58:00,1.5055,1.50555,1.50545,1.5055,152000000.0
2009-12-17 12:59:00,1.5055,1.5056,1.5055,1.5056,221800000.0
2009-12-17 13:00:00,1.5056,1.50565,1.50545,1.5056,468800000.0
2009-12-17 13:01:00,1.5056,1.50575,1.50555,1.5056,510299996.0
2009-12-17 13:02:00,1.5056,1.50565,1.50545,1.50545,427199998.0
2009-12-17 13:03:00,1.50545,1.50555,1.5054,1.50545,269300001.0
2009-12-17 13:04:00,1.50545,1.5057,1.50545,1.5055,183900000.0
2009-12-17 13:05:00,1.5055,1.50555,1.5054,1.5055,254400000.0
2009-12-17 13:06:00,1.50545,1.50555,1.5054,1.50555,131100000.0
2009-12-17 13:07:00,1.50555,1.50555,1.5054,1.5054,692000000.0
2009-12-17 13:08:00,1.5054,1.50555,1.50535,1.50545,798000001.0
2009-12-17 13:09:00,1.50545,1.5056,1.5054,1.5056,594100002.0
2009-12-17 13:10:00,1.50565,1.50565,1.50545,1.5055,628799996.0
2009-12-17 13:11:00,1.5055,1.50555,1.50545,1.5055,530999997.0
2009-12-17 13:12:00,1.5055,1.5057,1.5055,1.5057,359299997.0
2009-12-17 13:13:00,1.5057,1.50575,1.50565,1.50575,209400000.0
2009-12-17 13:14:00,1.50575,1.50585,1.50565,1.50585,266400000.0
2009-12-17 13:15:00,1.50585,1.5059,1.50575,1.50575,400600003.0
2009-12-17 13:16:00,1.50575,1.50585,1.5057,1.5057,387399998.0
2009-12-17 13:17:00,1.5057,1.5057,1.5056,1.50565,263400001.0
2009-12-17 13:18:00,1.50565,1.5057,1.50565,1.50565,478600000.0
2009-12-17 13:19:00,1.50565,1.5057,1.5055,1.5055,423899999.0
2009-12-17 13:20:00,1.5055,1.50565,1.50545,1.50545,772999999.0
2009-12-17 13:21:00,1.5054,1.5056,1.5054,1.5055,414900000.0
2009-12-17 13:22:00,1.50545,1.5055,1.50545,1.5055,404100000.0
2009-12-17 13:23:00,1.5055,1.50565,1.5055,1.5056,395200000.0
2009-12-17 13:24:00,1.5056,1.5059,1.5056,1.50585,468700000.0
2009-12-17 13:25:00,1.50585,1.5059,1.50565,1.50565,374500000.0
2009-12-17 13:26:00,1.50565,1.50565,1.50555,1.50565,462800001.0
2009-12-17 13:27:00,1.50575,1.50575,1.50555,1.5056,372900000.0
2009-12-17 13:28:00,1.5056,1.50565,1.50555,1.50565,247499998.0
2009-12-17 13:29:00,1.50565,1.50565,1.50545,1.50555,268400000.0
2009-12-17 13:30:00,1.50555,1.50565,1.50555,1.5056,272600000.0
2009-12-17 13:31:00,1.50555,1.50555,1.5055,1.50555,270499999.0
2009-12-17 13:32:00,1.50555,1.50555,1.5055,1.50555,280699997.0
2009-12-17 13:33:00,1.50555,1.50555,1.5055,1.5055,71300000.0
2009-12-17 13:34:00,1.5055,1.50555,1.50545,1.50545,407200000.0
2009-12-17 13:35:00,1.50545,1.5056,1.50545,1.50555,416799999.0
2009-12-17 13:36:00,1.50555,1.5056,1.50555,1.50555,322800001.0
2009-12-17 13:37:00,1.50555,1.5057,1.50555,1.5057,191299999.0
2009-12-17 13:38:00,1.5057,1.50575,1.50555,1.50565,200500000.0
2009-12-17 13:39:00,1.50565,1.50575,1.50565,1.5057,203200000.0
2009-12-17 13:40:00,1.5057,1.50575,1.50565,1.5057,234000000.0
2009-12-17 13:41:00,1.50575,1.50575,1.5057,1.5057,87400000.0
2009-12-17 13:42:00,1.5057,1.50575,1.5057,1.5057,127400000.0
2009-12-17 13:43:00,1.50575,1.50595,1.50575,1.5059,345800000.0
2009-12-17 13:44:00,1.50595,1.50595,1.50585,1.5059,214200000.0
2009-12-17 13:45:00,1.5059,1.50595,1.50585,1.5059,260599996.0
2009-12-17 13:46:00,1.50595,1.506,1.5059,1.50595,400000000.0
2009-12-17 13:47:00,1.50595,1.50595,1.5059,1.50595,311000000.0
2009-12-17 13:48:00,1.50595,1.506,1.50585,1.50585,372799999.0
2009-12-17 13:49:00,1.5059,1.50605,1.50585,1.5059,902500003.0
2009-12-17 13:50:00,1.50595,1.50605,1.50585,1.5059,412899999.0
2009-12-17 13:51:00,1.5059,1.506,1.50585,1.50585,235400000.0
2009-12-17 13:52:00,1.50585,1.50585,1.50575,1.5058,189900000.0
2009-12-17 13:53:00,1.5058,1.50585,1.50575,1.5058,94500000.0
2009-12-17 13:54:00,1.5058,1.5058,1.5058,1.5058,46500000.0
2009-12-17 13:55:00,1.5058,1.50585,1.50575,1.50575,121600000.0
2009-12-17 13:56:00,1.50575,1.50575,1.50565,1.5057,454200000.0
2009-12-17 13:57:00,1.5057,1.50595,1.50565,1.50595,317800002.0
2009-12-17 13:58:00,1.50595,1.50595,1.50575,1.5058,332200000.0
2009-12-17 13:59:00,1.5058,1.50595,1.50565,1.5057,341300000.0
2009-12-17 14:00:00,1.5057,1.50575,1.5055,1.5056,447900000.0
2009-12-17 14:01:00,1.5056,1.50565,1.50555,1.50555,177400000.0
2009-12-17 14:02:00,1.50555,1.50565,1.50555,1.5056,311900000.0
2009-12-17 14:03:00,1.5056,1.50565,1.50545,1.50555,548599997.0
2009-12-17 14:04:00,1.50555,1.5056,1.50545,1.5055,251200000.0
2009-12-17 14:05:00,1.50555,1.50555,1.5053,1.5054,292899999.0
2009-12-17 14:06:00,1.5054,1.5054,1.50535,1.50535,454399999.0
2009-12-17 14:07:00,1.5054,1.5055,1.50535,1.5054,711300000.0
2009-12-17 14:08:00,1.5054,1.5055,1.50535,1.5055,338400002.0
2009-12-17 14:09:00,1.5055,1.5056,1.50545,1.5055,275300000.0
2009-12-17 14:10:00,1.50555,1.5056,1.50555,1.50555,348700000.0
2009-12-17 14:11:00,1.50555,1.5056,1.50545,1.50555,374000000.0
2009-12-17 14:12:00,1.50555,1.50555,1.5055,1.50555,146199999.0
2009-12-17 14:13:00,1.5055,1.50555,1.50545,1.50555,429399999.0
2009-12-17 14:14:00,1.50555,1.50565,1.5055,1.5056,491600001.0
2009-12-17 14:15:00,1.50555,1.50555,1.50545,1.50545,117900000.0
2009-12-17 14:16:00,1.50545,1.50565,1.5054,1.50545,734900002.0
2009-12-17 14:17:00,1.50545,1.5056,1.50545,1.5056,534400000.0
2009-12-17 14:18:00,1.50565,1.50565,1.5056,1.5056,150300000.0
2009-12-17 14:19:00,1.50565,1.5057,1.50565,1.5057,191400000.0
2009-12-17 14:20:00,1.5057,1.50575,1.5057,1.50575,124500000.0
2009-12-17 14:21:00,1.50575,1.50575,1.5057,1.5057,244700000.0
2009-12-17 14:22:00,1.5057,1.5058,1.5057,1.50575,92200000.0
2009-12-17 14:23:00,1.50575,1.50575,1.50565,1.50565,224900001.0
2009-12-17 14:24:00,1.50565,1.5057,1.50535,1.50535,395000000.0
2009-12-17 14:25:00,1.50535,1.5054,1.50535,1.5054,336100000.0
2009-12-17 14:26:00,1.5054,1.5054,1.50535,1.50535,393099999.0
2009-12-17 14:27:00,1.50535,1.50545,1.50535,1.50535,535000000.0
2009-12-17 14:28:00,1.50535,1.5055,1.5053,1.50545,425999999.0
2009-12-17 14:29:00,1.50545,1.5055,1.5054,1.50545,462300000.0
2009-12-17 14:30:00,1.50545,1.5055,1.50545,1.50545,248200000.0
2009-12-17 14:31:00,1.50545,1.5056,1.50545,1.50555,319100000.0
2009-12-17 14:32:00,1.50555,1.50565,1.50555,1.50565,422700000.0
2009-12-17 14:33:00,1.50565,1.50575,1.50565,1.50575,345100000.0
2009-12-17 14:34:00,1.5058,1.5058,1.50565,1.5057,261000000.0
2009-12-17 14:35:00,1.50565,1.50575,1.5056,1.5057,193100000.0
2009-12-17 14:36:00,1.50575,1.50575,1.50565,1.50565,312400000.0
2009-12-17 14:37:00,1.50565,1.50575,1.50565,1.5057,346699998.0
2009-12-17 14:38:00,1.5057,1.5058,1.5057,1.5057,206100000.0
2009-12-17 14:39:00,1.5057,1.5058,1.5057,1.50575,326600000.0
2009-12-17 14:40:00,1.50575,1.5058,1.50575,1.5058,361300000.0
2009-12-17 14:41:00,1.5058,1.50585,1.50565,1.50565,288700000.0
2009-12-17 14:42:00,1.50565,1.50575,1.50565,1.50575,483200000.0
2009-12-17 14:43:00,1.5057,1.5058,1.5057,1.5058,198700000.0
2009-12-17 14:44:00,1.50575,1.5058,1.5057,1.5057,278900000.0
2009-12-17 14:45:00,1.5057,1.50575,1.5057,1.50575,254400000.0
2009-12-17 14:46:00,1.5057,1.50575,1.50565,1.5057,528600000.0
2009-12-17 14:47:00,1.5057,1.50585,1.5056,1.50565,412300001.0
2009-12-17 14:48:00,1.50565,1.50575,1.5056,1.5057,439100000.0
2009-12-17 14:49:00,1.50565,1.50575,1.50565,1.50575,343100000.0
2009-12-17 14:50:00,1.50575,1.50575,1.5057,1.5057,198000000.0
2009-12-17 14:51:00,1.5057,1.5057,1.50565,1.50565,205000000.0
2009-12-17 14:52:00,1.50565,1.50575,1.50565,1.50575,541900000.0
2009-12-17 14:53:00,1.50575,1.50575,1.5056,1.50565,249700000.0
2009-12-17 14:54:00,1.50565,1.50565,1.50535,1.50535,309400000.0
2009-12-17 14:55:00,1.5053,1.5054,1.5053,1.50535,230900000.0
2009-12-17 14:56:00,1.50535,1.50545,1.5051,1.5052,690100002.0
2009-12-17 14:57:00,1.5052,1.50535,1.50505,1.50535,712599997.0
2009-12-17 14:58:00,1.50535,1.50565,1.5053,1.5056,373500000.0
2009-12-17 14:59:00,1.5056,1.5057,1.5056,1.50565,502500000.0
2009-12-17 15:00:00,1.50575,1.5058,1.5056,1.50565,615999999.0
2009-12-17 15:01:00,1.50565,1.50565,1.50555,1.50565,317700000.0
2009-12-17 15:02:00,1.50565,1.50565,1.5055,1.50555,309599999.0
2009-12-17 15:03:00,1.5056,1.5056,1.50525,1.50535,443200000.0
2009-12-17 15:04:00,1.50535,1.50545,1.5053,1.50535,928200009.0
2009-12-17 15:05:00,1.5054,1.5054,1.5052,1.50525,354900000.0
2009-12-17 15:06:00,1.50525,1.50545,1.50515,1.50515,439400000.0
2009-12-17 15:07:00,1.50515,1.50525,1.50515,1.5052,571300000.0
2009-12-17 15:08:00,1.5052,1.50535,1.5052,1.5053,335300000.0
2009-12-17 15:09:00,1.5053,1.50535,1.50525,1.50525,239299998.0
2009-12-17 15:10:00,1.50525,1.5053,1.50525,1.50525,376999999.0
2009-12-17 15:11:00,1.50515,1.50535,1.50515,1.50535,421699995.0
2009-12-17 15:12:00,1.50535,1.5054,1.50525,1.5053,659499998.0
2009-12-17 15:13:00,1.5053,1.50535,1.50525,1.5053,468200000.0
2009-12-17 15:14:00,1.5053,1.5054,1.5052,1.5052,744000000.0
2009-12-17 15:15:00,1.5052,1.5054,1.5052,1.50525,708300001.0
2009-12-17 15:16:00,1.5052,1.50535,1.5052,1.5053,565699999.0
2009-12-17 15:17:00,1.5053,1.5054,1.50525,1.50535,506500001.0
2009-12-17 15:18:00,1.5053,1.5055,1.5053,1.5054,295200000.0
2009-12-17 15:19:00,1.5054,1.5054,1.5053,1.50535,205500000.0
2009-12-17 15:20:00,1.50535,1.5054,1.50525,1.50525,247000001.0
2009-12-17 15:21:00,1.50525,1.50525,1.5052,1.50525,250500000.0
2009-12-17 15:22:00,1.5052,1.50525,1.50505,1.50515,465099998.0
2009-12-17 15:23:00,1.50505,1.50515,1.505,1.5051,494000000.0
2009-12-17 15:24:00,1.5051,1.50515,1.50505,1.50515,409299998.0
2009-12-17 15:25:00,1.50515,1.5052,1.50505,1.50515,670600001.0
2009-12-17 15:26:00,1.50515,1.5053,1.50505,1.5051,507800001.0
2009-12-17 15:27:00,1.5051,1.5052,1.5051,1.50515,264800001.0
2009-12-17 15:28:00,1.50515,1.50515,1.505,1.50505,1206300004.0
2009-12-17 15:29:00,1.50505,1.5052,1.505,1.505,471900000.0
2009-12-17 15:30:00,1.50505,1.50515,1.505,1.50505,1159800000.0
2009-12-17 15:31:00,1.50505,1.50545,1.50505,1.5054,973899997.0
2009-12-17 15:32:00,1.50545,1.50545,1.5053,1.5053,706100000.0
2009-12-17 15:33:00,1.50535,1.50535,1.5052,1.5053,640699999.0
2009-12-17 15:34:00,1.5053,1.50535,1.50525,1.5053,520799999.0
2009-12-17 15:35:00,1.5053,1.50555,1.5053,1.50555,597600000.0
2009-12-17 15:36:00,1.50555,1.50555,1.5054,1.50545,569199998.0
2009-12-17 15:37:00,1.50545,1.5056,1.50545,1.5055,752599998.0
2009-12-17 15:38:00,1.5055,1.50555,1.50535,1.50545,494900000.0
2009-12-17 15:39:00,1.50545,1.50555,1.50545,1.5055,320700002.0
2009-12-17 15:40:00,1.5055,1.5056,1.5055,1.50555,385599999.0
2009-12-17 15:41:00,1.50555,1.5056,1.50545,1.50555,522100000.0
2009-12-17 15:42:00,1.50555,1.5056,1.50545,1.5055,453200000.0
2009-12-17 15:43:00,1.5055,1.5056,1.50545,1.50555,905099994.0
2009-12-17 15:44:00,1.5055,1.5056,1.50545,1.5055,971999991.0
2009-12-17 15:45:00,1.5055,1.50565,1.5055,1.50555,448799996.0
2009-12-17 15:46:00,1.50555,1.5057,1.50555,1.5056,367400002.0
2009-12-17 15:47:00,1.5056,1.50565,1.5056,1.5056,660699992.0
2009-12-17 15:48:00,1.5056,1.50565,1.50545,1.50545,608299999.0
2009-12-17 15:49:00,1.5055,1.5056,1.50545,1.5055,725800000.0
2009-12-17 15:50:00,1.5056,1.5056,1.5055,1.50555,196500000.0
2009-12-17 15:51:00,1.50555,1.5056,1.5055,1.5055,418200000.0
2009-12-17 15:52:00,1.50555,1.5056,1.5055,1.5055,407800002.0
2009-12-17 15:53:00,1.5055,1.5056,1.5055,1.50555,806300002.0
2009-12-17 15:54:00,1.50555,1.50555,1.5055,1.50555,176500000.0
2009-12-17 15:55:00,1.50555,1.5057,1.50555,1.50555,376000000.0
2009-12-17 15:56:00,1.5056,1.5057,1.50555,1.5056,403100000.0
2009-12-17 15:57:00,1.5056,1.5057,1.5056,1.50565,425200000.0
2009-12-17 15:58:00,1.50565,1.50565,1.5056,1.50565,129300000.0
2009-12-17 15:59:00,1.50565,1.50575,1.50565,1.5057,522900000.0
2009-12-17 16:00:00,1.5057,1.50585,1.5057,1.50585,450900000.0
2009-12-17 16:01:00,1.5058,1.5059,1.50575,1.50575,480600000.0
2009-12-17 16:02:00,1.50575,1.5058,1.50575,1.50575,369800000.0
2009-12-17 16:03:00,1.50575,1.50575,1.5057,1.50575,246100000.0
2009-12-17 16:04:00,1.50575,1.5058,1.5057,1.50575,435100001.0
2009-12-17 16:05:00,1.50575,1.50585,1.50575,1.50575,285400000.0
2009-12-17 16:06:00,1.50575,1.50585,1.50575,1.5058,477399999.0
2009-12-17 16:07:00,1.5058,1.5058,1.5057,1.5058,309900001.0
2009-12-17 16:08:00,1.5058,1.5058,1.50565,1.50565,444699999.0
2009-12-17 16:09:00,1.50565,1.5057,1.5056,1.50565,479500001.0
2009-12-17 16:10:00,1.50565,1.5057,1.50565,1.50565,151100000.0
2009-12-17 16:11:00,1.50565,1.50565,1.5056,1.50565,149699999.0
2009-12-17 16:12:00,1.50565,1.5057,1.5056,1.50565,387400000.0
2009-12-17 16:13:00,1.5056,1.50565,1.50555,1.5056,364600000.0
2009-12-17 16:14:00,1.5056,1.50575,1.5056,1.50565,435900000.0
2009-12-17 16:15:00,1.50565,1.50575,1.5056,1.50565,556600000.0
2009-12-17 16:16:00,1.5057,1.5057,1.50555,1.5056,646700001.0
2009-12-17 16:17:00,1.5056,1.5056,1.50545,1.50545,745900001.0
2009-12-17 16:18:00,1.50545,1.5056,1.5054,1.50545,459299997.0
2009-12-17 16:19:00,1.50545,1.50545,1.50535,1.50535,470699997.0
2009-12-17 16:20:00,1.50535,1.5054,1.50535,1.50535,443200000.0
2009-12-17 16:21:00,1.50535,1.5054,1.50535,1.5054,822300001.0
2009-12-17 16:22:00,1.50535,1.50545,1.50515,1.5052,486800001.0
2009-12-17 16:23:00,1.5052,1.5053,1.5052,1.5053,51200000.0
2009-12-17 16:24:00,1.5053,1.5053,1.505,1.50505,1293300003.0
2009-12-17 16:25:00,1.50505,1.50505,1.50495,1.505,532100001.0
2009-12-17 16:26:00,1.50505,1.50505,1.5049,1.50495,1353799994.0
2009-12-17 16:27:00,1.50495,1.5052,1.5049,1.5052,877000005.0
2009-12-17 16:28:00,1.5052,1.5053,1.50515,1.50525,595600000.0
2009-12-17 16:29:00,1.50525,1.50525,1.50515,1.5052,681699996.0
2009-12-17 16:30:00,1.5052,1.50525,1.50515,1.50515,321999999.0
2009-12-17 16:31:00,1.50515,1.5052,1.50505,1.5051,249900001.0
2009-12-17 16:32:00,1.5051,1.50525,1.50505,1.50525,216200000.0
2009-12-17 16:33:00,1.50525,1.5053,1.5052,1.50525,116800000.0
2009-12-17 16:34:00,1.50525,1.5053,1.5052,1.5053,148500000.0
2009-12-17 16:35:00,1.5053,1.5053,1.50515,1.50515,137500000.0
2009-12-17 16:36:00,1.50515,1.5052,1.50505,1.50505,364700000.0
2009-12-17 16:37:00,1.50505,1.50505,1.505,1.505,615200002.0
2009-12-17 16:38:00,1.50495,1.50495,1.50475,1.5048,775799998.0
2009-12-17 16:39:00,1.5048,1.5049,1.5047,1.50475,628800001.0
2009-12-17 16:40:00,1.50475,1.5048,1.50465,1.5047,554700003.0
2009-12-17 16:41:00,1.5047,1.5048,1.50465,1.5047,617300001.0
2009-12-17 16:42:00,1.5047,1.50485,1.5047,1.5048,442600000.0
2009-12-17 16:43:00,1.5048,1.50485,1.50475,1.5048,538200000.0
2009-12-17 16:44:00,1.5048,1.50485,1.50475,1.5048,278900001.0
2009-12-17 16:45:00,1.50485,1.50485,1.50475,1.5048,308600000.0
2009-12-17 16:46:00,1.5048,1.5048,1.5048,1.5048,98600000.0
2009-12-17 16:47:00,1.5048,1.50485,1.5048,1.5048,83100000.0
2009-12-17 16:48:00,1.5048,1.50485,1.50465,1.5047,511499998.0
2009-12-17 16:49:00,1.5047,1.50475,1.50465,1.50465,244100000.0
2009-12-17 16:50:00,1.50465,1.50465,1.50465,1.50465,561300000.0
2009-12-17 16:51:00,1.50465,1.50465,1.5045,1.50455,403300000.0
2009-12-17 16:52:00,1.50455,1.5046,1.5045,1.5046,202699999.0
2009-12-17 16:53:00,1.5046,1.50465,1.50455,1.50455,392800000.0
2009-12-17 16:54:00,1.50455,1.50465,1.50455,1.5046,389900002.0
2009-12-17 16:55:00,1.5046,1.5047,1.50455,1.50455,186300000.0
2009-12-17 16:56:00,1.50455,1.5047,1.50455,1.5046,379199999.0
2009-12-17 16:57:00,1.5046,1.50465,1.50455,1.5046,358500000.0
2009-12-17 16:58:00,1.5046,1.5047,1.5045,1.5046,472200000.0
2009-12-17 16:59:00,1.5046,1.50465,1.50445,1.50445,374699999.0
2009-12-17 17:00:00,1.50445,1.5047,1.50445,1.5047,804000001.0
2009-12-17 17:01:00,1.5047,1.50475,1.5046,1.50465,446400000.0
2009-12-17 17:02:00,1.5047,1.50475,1.5046,1.5046,544999999.0
2009-12-17 17:03:00,1.5046,1.5046,1.50455,1.5046,434500000.0
2009-12-17 17:04:00,1.5046,1.50465,1.50455,1.5046,370799999.0
2009-12-17 17:05:00,1.5046,1.5047,1.5045,1.50455,539500000.0
2009-12-17 17:06:00,1.50455,1.5046,1.5045,1.5046,315100001.0
2009-12-17 17:07:00,1.50455,1.5046,1.5044,1.5045,513999999.0
2009-12-17 17:08:00,1.5045,1.50455,1.50415,1.50415,636300005.0
2009-12-17 17:09:00,1.50415,1.50425,1.504,1.504,783399993.0
2009-12-17 17:10:00,1.50395,1.504,1.5038,1.50395,745499999.0
2009-12-17 17:11:00,1.50395,1.50425,1.50395,1.50425,558300001.0
2009-12-17 17:12:00,1.50425,1.50425,1.5041,1.5042,464400000.0
2009-12-17 17:13:00,1.5042,1.5043,1.5041,1.5042,352200000.0
2009-12-17 17:14:00,1.5042,1.50425,1.50415,1.50415,511900001.0
2009-12-17 17:15:00,1.50415,1.50425,1.50405,1.50425,607100001.0
2009-12-17 17:16:00,1.50415,1.50415,1.50395,1.5041,330600000.0
2009-12-17 17:17:00,1.5041,1.50415,1.504,1.50405,95200000.0
2009-12-17 17:18:00,1.50405,1.50405,1.5038,1.5038,451000000.0
2009-12-17 17:19:00,1.5038,1.5038,1.50375,1.50375,855600000.0
2009-12-17 17:20:00,1.50375,1.5038,1.50375,1.5038,678699999.0
2009-12-17 17:21:00,1.5038,1.50385,1.5038,1.50385,104700000.0
2009-12-17 17:22:00,1.50385,1.5039,1.5038,1.50385,167800000.0
2009-12-17 17:23:00,1.50385,1.5039,1.50375,1.5038,290100002.0
2009-12-17 17:24:00,1.5038,1.5038,1.5038,1.5038,22000000.0
2009-12-17 17:25:00,1.5038,1.5039,1.5038,1.5039,118100000.0
2009-12-17 17:26:00,1.5039,1.5039,1.50385,1.50385,29100000.0
2009-12-17 17:27:00,1.50385,1.50385,1.50375,1.5038,204200000.0
2009-12-17 17:28:00,1.5038,1.50385,1.5037,1.50385,226599999.0
2009-12-17 17:29:00,1.50385,1.50395,1.50385,1.50385,256500000.0
2009-12-17 17:30:00,1.50385,1.504,1.50385,1.5039,305600000.0
2009-12-17 17:31:00,1.5039,1.50405,1.5039,1.504,399899999.0
2009-12-17 17:32:00,1.504,1.504,1.50385,1.50385,131399997.0
2009-12-17 17:33:00,1.50385,1.50385,1.50355,1.50355,493099999.0
2009-12-17 17:34:00,1.50355,1.50355,1.5034,1.50345,880200005.0
2009-12-17 17:35:00,1.50345,1.50345,1.5034,1.50345,208000000.0
2009-12-17 17:36:00,1.50345,1.5035,1.50345,1.50345,365800000.0
2009-12-17 17:37:00,1.50345,1.50355,1.50345,1.5035,150600000.0
2009-12-17 17:38:00,1.5035,1.50355,1.50345,1.50345,375299999.0
2009-12-17 17:39:00,1.5035,1.5035,1.50345,1.50345,354700000.0
2009-12-17 17:40:00,1.50345,1.50345,1.50335,1.50335,281299999.0
2009-12-17 17:41:00,1.50335,1.50345,1.50335,1.5034,350600001.0
2009-12-17 17:42:00,1.5034,1.5035,1.5034,1.50345,469100000.0
2009-12-17 17:43:00,1.50345,1.5035,1.5033,1.5033,253200000.0
2009-12-17 17:44:00,1.5033,1.5034,1.50325,1.5034,393600000.0
2009-12-17 17:45:00,1.50335,1.5034,1.50305,1.50305,445699999.0
2009-12-17 17:46:00,1.50305,1.50315,1.5028,1.5028,357100000.0
2009-12-17 17:47:00,1.50285,1.50295,1.50265,1.50275,691099997.0
2009-12-17 17:48:00,1.50275,1.50275,1.5026,1.50265,554699999.0
2009-12-17 17:49:00,1.50265,1.50275,1.50255,1.50265,567700002.0
2009-12-17 17:50:00,1.5027,1.50285,1.50265,1.50275,315000002.0
2009-12-17 17:51:00,1.50275,1.50285,1.5027,1.5028,341299999.0
2009-12-17 17:52:00,1.5028,1.50295,1.50275,1.5029,388500000.0
2009-12-17 17:53:00,1.50295,1.50305,1.50275,1.5028,404100001.0
2009-12-17 17:54:00,1.50285,1.5029,1.50275,1.5028,254199997.0
2009-12-17 17:55:00,1.5028,1.50295,1.50275,1.50285,460500000.0
2009-12-17 17:56:00,1.50285,1.5029,1.50245,1.50255,591599998.0
2009-12-17 17:57:00,1.50255,1.50255,1.5023,1.50255,479500000.0
2009-12-17 17:58:00,1.5025,1.5027,1.50245,1.5027,598099999.0
2009-12-17 17:59:00,1.5027,1.50275,1.50235,1.5024,388600000.0
2009-12-17 18:00:00,1.5024,1.50295,1.5024,1.50285,495000000.0
2009-12-17 18:01:00,1.50285,1.5029,1.50275,1.5028,349600000.0
2009-12-17 18:02:00,1.5028,1.5029,1.50275,1.50285,611000001.0
2009-12-17 18:03:00,1.5029,1.50295,1.50285,1.50285,443400001.0
2009-12-17 18:04:00,1.50285,1.50295,1.50275,1.50285,600500000.0
2009-12-17 18:05:00,1.50295,1.5032,1.50285,1.503,489700000.0
2009-12-17 18:06:00,1.503,1.503,1.5029,1.50295,456200001.0
2009-12-17 18:07:00,1.503,1.50305,1.5028,1.50285,303900000.0
2009-12-17 18:08:00,1.5028,1.5028,1.50255,1.50265,358600000.0
2009-12-17 18:09:00,1.50265,1.50265,1.5024,1.50255,523800000.0
2009-12-17 18:10:00,1.50255,1.5026,1.5024,1.50245,507000000.0
2009-12-17 18:11:00,1.50245,1.50245,1.50225,1.50235,176000000.0
2009-12-17 18:12:00,1.50235,1.50245,1.5023,1.50245,385900000.0
2009-12-17 18:13:00,1.50245,1.50245,1.5023,1.5024,296099999.0
2009-12-17 18:14:00,1.50235,1.50245,1.50235,1.5024,381900000.0
2009-12-17 18:15:00,1.5024,1.50255,1.50235,1.5025,595800001.0
2009-12-17 18:16:00,1.5025,1.50255,1.50245,1.5025,402800000.0
2009-12-17 18:17:00,1.5025,1.5026,1.50245,1.50245,236800000.0
2009-12-17 18:18:00,1.50245,1.50255,1.50245,1.50245,554900002.0
2009-12-17 18:19:00,1.5024,1.50245,1.50225,1.5024,502700000.0
2009-12-17 18:20:00,1.5024,1.50255,1.5024,1.50245,585600000.0
2009-12-17 18:21:00,1.50245,1.50255,1.5024,1.5025,478400001.0
2009-12-17 18:22:00,1.50245,1.50255,1.5024,1.50245,817600000.0
2009-12-17 18:23:00,1.5025,1.5026,1.50245,1.50255,470699999.0
2009-12-17 18:24:00,1.5026,1.5028,1.5026,1.5028,609800000.0
2009-12-17 18:25:00,1.5028,1.5028,1.5027,1.50275,654200001.0
2009-12-17 18:26:00,1.50275,1.5028,1.5026,1.5026,432300000.0
2009-12-17 18:27:00,1.50265,1.5027,1.5026,1.50265,373400000.0
2009-12-17 18:28:00,1.50265,1.5029,1.50265,1.50285,315200000.0
2009-12-17 18:29:00,1.5029,1.5033,1.5029,1.5032,795799999.0
2009-12-17 18:30:00,1.5032,1.50335,1.5032,1.5033,528700000.0
2009-12-17 18:31:00,1.5033,1.50335,1.5032,1.5033,624500000.0
2009-12-17 18:32:00,1.50325,1.5033,1.50315,1.5032,856800003.0
2009-12-17 18:33:00,1.5032,1.50325,1.50315,1.5032,557900000.0
2009-12-17 18:34:00,1.5032,1.5033,1.50315,1.50325,386300000.0
2009-12-17 18:35:00,1.50325,1.50325,1.5031,1.5031,262500000.0
2009-12-17 18:36:00,1.5031,1.50315,1.50275,1.5028,633300000.0
2009-12-17 18:37:00,1.5028,1.5029,1.50275,1.5029,228300000.0
2009-12-17 18:38:00,1.5029,1.5029,1.50255,1.5026,480200000.0
2009-12-17 18:39:00,1.5026,1.5027,1.5026,1.5026,441300000.0
2009-12-17 18:40:00,1.5026,1.5026,1.5025,1.5026,459799999.0
2009-12-17 18:41:00,1.5026,1.5026,1.50245,1.50245,706600000.0
2009-12-17 18:42:00,1.50255,1.50255,1.50245,1.50245,757100001.0
2009-12-17 18:43:00,1.50245,1.5026,1.50235,1.50245,552300001.0
2009-12-17 18:44:00,1.50245,1.50245,1.5023,1.5023,535200001.0
2009-12-17 18:45:00,1.50225,1.50235,1.50225,1.5023,673200000.0
2009-12-17 18:46:00,1.5023,1.5023,1.50215,1.50225,651800003.0
2009-12-17 18:47:00,1.50225,1.50235,1.5022,1.5022,736800014.0
2009-12-17 18:48:00,1.5022,1.50225,1.5021,1.50215,634400004.0
2009-12-17 18:49:00,1.50215,1.5023,1.50215,1.50225,552400000.0
2009-12-17 18:50:00,1.50225,1.5023,1.5022,1.5022,364100000.0
2009-12-17 18:51:00,1.50225,1.50225,1.5021,1.50215,240599995.0
2009-12-17 18:52:00,1.50215,1.5022,1.50205,1.50205,332400003.0
2009-12-17 18:53:00,1.50205,1.50215,1.50205,1.50205,563400000.0
2009-12-17 18:54:00,1.50205,1.50205,1.5012,1.5013,502300002.0
2009-12-17 18:55:00,1.5013,1.50165,1.50125,1.50165,625700000.0
2009-12-17 18:56:00,1.50165,1.5018,1.5016,1.50175,486700000.0
2009-12-17 18:57:00,1.50175,1.50185,1.50175,1.50185,559100000.0
2009-12-17 18:58:00,1.5018,1.50205,1.5018,1.50205,163900000.0
2009-12-17 18:59:00,1.50205,1.5021,1.50195,1.50205,171000000.0
2009-12-17 19:00:00,1.50205,1.5026,1.50195,1.50235,207400000.0
2009-12-17 19:01:00,1.50235,1.50285,1.50235,1.5026,775200001.0
2009-12-17 19:02:00,1.5026,1.5027,1.50245,1.5026,877500002.0
2009-12-17 19:03:00,1.50255,1.50285,1.50255,1.50275,893300003.0
2009-12-17 19:04:00,1.5028,1.5032,1.5028,1.50285,1142999998.0
2009-12-17 19:05:00,1.50285,1.50295,1.50225,1.5023,632600000.0
2009-12-17 19:06:00,1.5023,1.50235,1.50205,1.50215,875300000.0
2009-12-17 19:07:00,1.50215,1.5024,1.50215,1.5024,359500000.0
2009-12-17 19:08:00,1.5024,1.5025,1.5023,1.50235,458600000.0
2009-12-17 19:09:00,1.50235,1.50245,1.5023,1.5024,229900000.0
2009-12-17 19:10:00,1.50235,1.50235,1.50225,1.50225,549200001.0
2009-12-17 19:11:00,1.50225,1.5027,1.50225,1.50265,180100000.0
2009-12-17 19:12:00,1.5026,1.5026,1.5025,1.5025,382600000.0
2009-12-17 19:13:00,1.50255,1.50265,1.5025,1.50255,408999999.0
2009-12-17 19:14:00,1.50255,1.50265,1.50245,1.5026,181400000.0
2009-12-17 19:15:00,1.5026,1.5027,1.5026,1.5027,98600000.0
2009-12-17 19:16:00,1.50265,1.5027,1.5026,1.5027,132800000.0
2009-12-17 19:17:00,1.5027,1.5029,1.5027,1.50285,381000000.0
2009-12-17 19:18:00,1.5029,1.50295,1.50275,1.50275,505600000.0
2009-12-17 19:19:00,1.5028,1.50285,1.50255,1.50255,531100000.0
2009-12-17 19:20:00,1.50255,1.5026,1.5024,1.5025,375400000.0
2009-12-17 19:21:00,1.50255,1.5026,1.50225,1.5023,320600000.0
2009-12-17 19:22:00,1.5023,1.5024,1.50225,1.5023,187600000.0
2009-12-17 19:23:00,1.5023,1.5023,1.502,1.5022,386400000.0
2009-12-17 19:24:00,1.50225,1.50225,1.5021,1.5021,433399999.0
2009-12-17 19:25:00,1.5021,1.5022,1.50205,1.50205,372100000.0
2009-12-17 19:26:00,1.50205,1.50205,1.5018,1.5018,266300000.0
2009-12-17 19:27:00,1.5018,1.5018,1.50175,1.5018,281000000.0
2009-12-17 19:28:00,1.5018,1.502,1.5018,1.502,255000000.0
2009-12-17 19:29:00,1.502,1.50205,1.50195,1.502,234000000.0
2009-12-17 19:30:00,1.502,1.502,1.5019,1.5019,286900000.0
2009-12-17 19:31:00,1.5019,1.5022,1.5019,1.5021,248900000.0
2009-12-17 19:32:00,1.50205,1.50215,1.50205,1.5021,223100000.0
2009-12-17 19:33:00,1.5021,1.5022,1.502,1.50205,442200000.0
2009-12-17 19:34:00,1.50205,1.50215,1.50195,1.50195,385200000.0
2009-12-17 19:35:00,1.50195,1.50205,1.50195,1.50195,319200000.0
2009-12-17 19:36:00,1.50195,1.50195,1.5019,1.5019,215700000.0
2009-12-17 19:37:00,1.5019,1.50195,1.50185,1.5019,264500000.0
2009-12-17 19:38:00,1.5019,1.50195,1.5019,1.5019,195300000.0
2009-12-17 19:39:00,1.5019,1.5021,1.50185,1.502,220400000.0
2009-12-17 19:40:00,1.502,1.50205,1.50195,1.502,239000000.0
2009-12-17 19:41:00,1.502,1.50205,1.502,1.50205,147100000.0
2009-12-17 19:42:00,1.50205,1.5022,1.502,1.50205,415700000.0
2009-12-17 19:43:00,1.50205,1.50215,1.502,1.50205,273400000.0
2009-12-17 19:44:00,1.50205,1.50215,1.50195,1.502,282199998.0
2009-12-17 19:45:00,1.502,1.50215,1.502,1.502,238000000.0
2009-12-17 19:46:00,1.502,1.50205,1.502,1.50205,275600000.0
2009-12-17 19:47:00,1.50205,1.50235,1.502,1.5022,587599999.0
2009-12-17 19:48:00,1.5022,1.5022,1.50215,1.5022,89500000.0
2009-12-17 19:49:00,1.5022,1.5022,1.50215,1.5022,91700000.0
2009-12-17 19:50:00,1.5022,1.5023,1.50215,1.5022,375600000.0
2009-12-17 19:51:00,1.5022,1.50235,1.5022,1.50225,405200000.0
2009-12-17 19:52:00,1.50225,1.5023,1.50225,1.5023,363800000.0
2009-12-17 19:53:00,1.5023,1.50235,1.50225,1.5023,313700000.0
2009-12-17 19:54:00,1.5023,1.5024,1.50225,1.50235,689000000.0
2009-12-17 19:55:00,1.50235,1.5024,1.50225,1.5024,320499999.0
2009-12-17 19:56:00,1.50235,1.5024,1.5023,1.5023,483999994.0
2009-12-17 19:57:00,1.5023,1.50235,1.50225,1.5023,173500000.0
2009-12-17 19:58:00,1.5023,1.5024,1.5023,1.5024,254999999.0
2009-12-17 19:59:00,1.50235,1.5026,1.5023,1.50255,477200000.0
2009-12-17 20:00:00,1.50255,1.5026,1.5022,1.50235,270500000.0
2009-12-17 20:01:00,1.5024,1.5024,1.50225,1.50225,360200000.0
2009-12-17 20:02:00,1.50225,1.50245,1.5022,1.5024,347500000.0
2009-12-17 20:03:00,1.50235,1.5025,1.50235,1.50245,418800000.0
2009-12-17 20:04:00,1.50245,1.50255,1.50245,1.50255,232300000.0
2009-12-17 20:05:00,1.50255,1.5026,1.5025,1.5025,170900000.0
2009-12-17 20:06:00,1.50255,1.50255,1.5023,1.5023,324000000.0
2009-12-17 20:07:00,1.5023,1.50235,1.5021,1.5021,400600000.0
2009-12-17 20:08:00,1.50215,1.50225,1.5021,1.5022,269800000.0
2009-12-17 20:09:00,1.5022,1.5023,1.50205,1.50225,284000000.0
2009-12-17 20:10:00,1.5023,1.50235,1.5022,1.5022,336100000.0
2009-12-17 20:11:00,1.5022,1.50225,1.50215,1.5022,359900001.0
2009-12-17 20:12:00,1.50225,1.50225,1.5022,1.50225,239700000.0
2009-12-17 20:13:00,1.5023,1.5023,1.5022,1.5022,222700000.0
2009-12-17 20:14:00,1.50215,1.5022,1.50205,1.50205,183600000.0
2009-12-17 20:15:00,1.50205,1.50215,1.50205,1.50205,180300000.0
2009-12-17 20:16:00,1.50205,1.50215,1.50205,1.50215,129900000.0
2009-12-17 20:17:00,1.50215,1.5022,1.50215,1.5022,82700000.0
2009-12-17 20:18:00,1.50215,1.50225,1.50215,1.50225,39600000.0
2009-12-17 20:19:00,1.50225,1.50225,1.50215,1.5022,54300000.0
2009-12-17 20:20:00,1.50225,1.50225,1.50225,1.50225,3200000.0
2009-12-17 20:21:00,1.50215,1.50225,1.50215,1.50225,67100000.0
2009-12-17 20:22:00,1.50225,1.50225,1.50215,1.5022,57900000.0
2009-12-17 20:23:00,1.5022,1.50225,1.502,1.502,194100000.0
2009-12-17 20:24:00,1.502,1.50205,1.50195,1.50195,282000000.0
2009-12-17 20:25:00,1.50195,1.50195,1.50175,1.5018,152400000.0
2009-12-17 20:26:00,1.5018,1.50185,1.50175,1.50175,217800000.0
2009-12-17 20:27:00,1.5017,1.5018,1.5017,1.5017,179000000.0
2009-12-17 20:28:00,1.5017,1.5018,1.5017,1.50175,230100000.0
2009-12-17 20:29:00,1.50185,1.50185,1.50165,1.5017,213400000.0
2009-12-17 20:30:00,1.5017,1.50185,1.50165,1.5018,216800000.0
2009-12-17 20:31:00,1.5018,1.50185,1.5017,1.50175,364900000.0
2009-12-17 20:32:00,1.50175,1.50185,1.50175,1.50185,349700000.0
2009-12-17 20:33:00,1.50185,1.5019,1.50165,1.50165,622300000.0
2009-12-17 20:34:00,1.50165,1.50165,1.5015,1.50155,359200000.0
2009-12-17 20:35:00,1.50155,1.5016,1.5015,1.50155,345300000.0
2009-12-17 20:36:00,1.50155,1.5016,1.50155,1.50155,304900000.0
2009-12-17 20:37:00,1.50155,1.50175,1.50155,1.50165,585900000.0
2009-12-17 20:38:00,1.50165,1.50185,1.50165,1.50185,208600000.0
2009-12-17 20:39:00,1.5018,1.5019,1.50115,1.5012,413800000.0
2009-12-17 20:40:00,1.5012,1.5013,1.5011,1.5012,1964100000.0
2009-12-17 20:41:00,1.50115,1.5013,1.5011,1.5011,769600002.0
2009-12-17 20:42:00,1.50115,1.50125,1.5011,1.50125,858799996.0
2009-12-17 20:43:00,1.50125,1.50125,1.50115,1.50115,254600000.0
2009-12-17 20:44:00,1.50115,1.5012,1.50105,1.5011,581500002.0
2009-12-17 20:45:00,1.5011,1.50115,1.5011,1.50115,515699995.0
2009-12-17 20:46:00,1.50115,1.50125,1.5011,1.5012,258400001.0
2009-12-17 20:47:00,1.5012,1.50125,1.5011,1.5011,747000001.0
2009-12-17 20:48:00,1.50115,1.50125,1.5011,1.5012,456900007.0
2009-12-17 20:49:00,1.5012,1.5014,1.50115,1.5013,719899999.0
2009-12-17 20:50:00,1.5013,1.50135,1.50125,1.5013,421600001.0
2009-12-17 20:51:00,1.5013,1.5013,1.50115,1.50115,309200001.0
2009-12-17 20:52:00,1.50115,1.50125,1.5011,1.50115,380100001.0
2009-12-17 20:53:00,1.50115,1.5013,1.50115,1.50125,512799998.0
2009-12-17 20:54:00,1.5013,1.50135,1.5012,1.5013,206200000.0
2009-12-17 20:55:00,1.5013,1.5013,1.50085,1.50095,769800000.0
2009-12-17 20:56:00,1.50095,1.5011,1.5009,1.501,487200000.0
2009-12-17 20:57:00,1.501,1.50115,1.50095,1.501,623000000.0
2009-12-17 20:58:00,1.501,1.50105,1.5007,1.5008,506500000.0
2009-12-17 20:59:00,1.5008,1.5011,1.50065,1.501,264100000.0
2009-12-17 21:00:00,1.5009,1.5009,1.5007,1.50075,623199995.0
2009-12-17 21:01:00,1.50075,1.5009,1.50075,1.5009,466200009.0
2009-12-17 21:02:00,1.5009,1.5009,1.50065,1.5008,427000000.0
2009-12-17 21:03:00,1.50075,1.50085,1.50075,1.50085,165500000.0
2009-12-17 21:04:00,1.50085,1.50085,1.50075,1.50075,340599999.0
2009-12-17 21:05:00,1.50075,1.50085,1.5007,1.50075,629399992.0
2009-12-17 21:06:00,1.50075,1.50085,1.5007,1.50085,262900002.0
2009-12-17 21:07:00,1.5008,1.5009,1.5008,1.5009,364700001.0
2009-12-17 21:08:00,1.5009,1.501,1.5009,1.5009,583700004.0
2009-12-17 21:09:00,1.50095,1.50115,1.50095,1.50115,379899999.0
2009-12-17 21:10:00,1.5011,1.5012,1.50105,1.50105,801300003.0
2009-12-17 21:11:00,1.5011,1.5013,1.50105,1.50125,709499996.0
2009-12-17 21:12:00,1.5012,1.50135,1.5011,1.5013,296899998.0
2009-12-17 21:13:00,1.50135,1.5014,1.5012,1.5012,293900000.0
2009-12-17 21:14:00,1.5012,1.5015,1.5012,1.50145,672200001.0
2009-12-17 21:15:00,1.50145,1.5015,1.50135,1.50145,506000001.0
2009-12-17 21:16:00,1.50145,1.5015,1.5013,1.50135,559599999.0
2009-12-17 21:17:00,1.50145,1.5016,1.50145,1.5015,204700000.0
2009-12-17 21:18:00,1.5015,1.50165,1.5015,1.50165,135000000.0
2009-12-17 21:19:00,1.5016,1.5016,1.50145,1.50155,264800000.0
2009-12-17 21:20:00,1.50155,1.5016,1.5013,1.50135,289800000.0
2009-12-17 21:21:00,1.50135,1.50145,1.5013,1.50135,226500000.0
2009-12-17 21:22:00,1.50145,1.5015,1.50125,1.5013,222800000.0
2009-12-17 21:23:00,1.5013,1.5015,1.50125,1.5014,266600000.0
2009-12-17 21:24:00,1.5014,1.5015,1.50095,1.50125,295600000.0
2009-12-17 21:25:00,1.50125,1.5013,1.50065,1.50095,646199999.0
2009-12-17 21:26:00,1.5009,1.50105,1.5009,1.50095,616799999.0
2009-12-17 21:27:00,1.501,1.501,1.50065,1.5007,882199998.0
2009-12-17 21:28:00,1.5007,1.5008,1.5007,1.5007,398799997.0
2009-12-17 21:29:00,1.5007,1.50095,1.5007,1.50075,281999998.0
2009-12-17 21:30:00,1.50075,1.5009,1.50075,1.50085,202600000.0
2009-12-17 21:31:00,1.50085,1.50115,1.50085,1.50115,175600000.0
2009-12-17 21:32:00,1.5011,1.5011,1.50095,1.50095,66300000.0
2009-12-17 21:33:00,1.50095,1.50095,1.50085,1.50095,380000000.0
2009-12-17 21:34:00,1.5009,1.50125,1.5009,1.5012,456799999.0
2009-12-17 21:35:00,1.5012,1.5012,1.5011,1.5011,273800000.0
2009-12-17 21:36:00,1.5011,1.50125,1.50105,1.50105,166600000.0
2009-12-17 21:37:00,1.50105,1.50105,1.5009,1.5009,374600000.0
2009-12-17 21:38:00,1.50095,1.5013,1.50095,1.50125,208900000.0
2009-12-17 21:39:00,1.5013,1.5013,1.5012,1.50125,92000000.0
2009-12-17 21:40:00,1.50125,1.5013,1.50125,1.5013,157100000.0
2009-12-17 21:41:00,1.5013,1.5014,1.50125,1.50125,104500000.0
2009-12-17 21:42:00,1.5013,1.5014,1.50125,1.50125,168700000.0
2009-12-17 21:43:00,1.5013,1.5013,1.50125,1.50125,127700000.0
2009-12-17 21:44:00,1.50125,1.5014,1.50125,1.5013,133400000.0
2009-12-17 21:45:00,1.50135,1.5014,1.5013,1.5013,67400000.0
2009-12-17 21:46:00,1.5013,1.50145,1.50125,1.5013,271299999.0
2009-12-17 21:47:00,1.5013,1.50145,1.5013,1.50135,187699998.0
2009-12-17 21:48:00,1.5014,1.5014,1.5013,1.50135,243700000.0
2009-12-17 21:49:00,1.5013,1.50155,1.5013,1.5014,567200000.0
2009-12-17 21:50:00,1.50145,1.50165,1.5014,1.50165,440100000.0
2009-12-17 21:51:00,1.50165,1.50175,1.5016,1.50175,357000003.0
2009-12-17 21:52:00,1.5018,1.5018,1.50155,1.50165,346600001.0
2009-12-17 21:53:00,1.50165,1.50175,1.5016,1.5017,113300000.0
2009-12-17 21:54:00,1.5017,1.50195,1.5017,1.50175,548000000.0
2009-12-17 21:55:00,1.5018,1.5019,1.5017,1.5019,589499998.0
2009-12-17 21:56:00,1.5019,1.5019,1.5017,1.5018,429199998.0
2009-12-17 21:57:00,1.5018,1.5018,1.50165,1.5017,586300000.0
2009-12-17 21:58:00,1.5017,1.50175,1.5016,1.50175,333699997.0
2009-12-17 21:59:00,1.50175,1.50185,1.50165,1.5017,901099999.0
2009-12-17 22:00:00,1.50175,1.50185,1.5017,1.5017,636099993.0
2009-12-17 22:01:00,1.5017,1.50175,1.50165,1.5017,340099998.0
2009-12-17 22:02:00,1.5017,1.5017,1.50165,1.5017,98500000.0
2009-12-17 22:03:00,1.50175,1.50185,1.50165,1.50185,231400003.0
2009-12-17 22:04:00,1.50185,1.50185,1.5017,1.50175,319100002.0
2009-12-17 22:05:00,1.5018,1.5019,1.50175,1.5018,421999999.0
2009-12-17 22:06:00,1.5018,1.5018,1.5017,1.50175,264800001.0
2009-12-17 22:07:00,1.50175,1.5018,1.5017,1.5018,29200000.0
2009-12-17 22:08:00,1.5018,1.5018,1.5014,1.50145,383000000.0
2009-12-17 22:09:00,1.50145,1.5017,1.5014,1.50165,228300000.0
2009-12-17 22:10:00,1.50165,1.50195,1.5016,1.5018,617799993.0
2009-12-17 22:11:00,1.5018,1.5019,1.5018,1.5018,157499997.0
2009-12-17 22:12:00,1.50185,1.50195,1.50175,1.5018,603599998.0
2009-12-17 22:13:00,1.5018,1.50185,1.50175,1.50175,473900006.0
2009-12-17 22:14:00,1.5018,1.5018,1.5017,1.5017,334499999.0
2009-12-17 22:15:00,1.50175,1.50185,1.50175,1.50175,298000001.0
2009-12-17 22:16:00,1.5018,1.5018,1.50165,1.50165,152200000.0
2009-12-17 22:17:00,1.50165,1.5017,1.50165,1.5017,79300000.0
2009-12-17 22:18:00,1.5017,1.5017,1.5017,1.5017,116300000.0
2009-12-17 22:19:00,1.5017,1.5017,1.50165,1.5017,64000001.0
2009-12-17 22:20:00,1.5017,1.50175,1.5017,1.5017,137200000.0
2009-12-17 22:21:00,1.5017,1.50175,1.5017,1.5017,45200001.0
2009-12-17 22:22:00,1.5017,1.5018,1.5017,1.5018,190400000.0
2009-12-17 22:23:00,1.50185,1.50185,1.5017,1.50175,196000000.0
2009-12-17 22:24:00,1.5018,1.50195,1.50175,1.5019,217800001.0
2009-12-17 22:25:00,1.5019,1.5019,1.50175,1.5019,331500000.0
2009-12-17 22:26:00,1.5019,1.50195,1.50185,1.50185,355400000.0
2009-12-17 22:27:00,1.50185,1.5019,1.5018,1.5018,154700000.0
2009-12-17 22:28:00,1.5019,1.50195,1.50185,1.5019,159100000.0
2009-12-17 22:29:00,1.5019,1.5019,1.5019,1.5019,57200000.0
2009-12-17 22:30:00,1.5019,1.5019,1.5019,1.5019,39600000.0
2009-12-17 22:31:00,1.5019,1.5019,1.50185,1.50185,100000000.0
2009-12-17 22:32:00,1.5019,1.5019,1.5019,1.5019,44700000.0
2009-12-17 22:33:00,1.5019,1.5019,1.5018,1.5019,86600000.0
2009-12-17 22:34:00,1.5019,1.5019,1.5018,1.50185,238200000.0
2009-12-17 22:35:00,1.50185,1.5019,1.50185,1.50185,132600000.0
2009-12-17 22:36:00,1.5019,1.50195,1.50185,1.50185,156300000.0
2009-12-17 22:37:00,1.5019,1.50195,1.5018,1.5019,304799998.0
2009-12-17 22:38:00,1.5019,1.50195,1.50185,1.50185,155400002.0
2009-12-17 22:39:00,1.50185,1.50195,1.5018,1.50195,187700002.0
2009-12-17 22:40:00,1.5019,1.50195,1.50185,1.50185,323300003.0
2009-12-17 22:41:00,1.5019,1.502,1.5019,1.502,79000000.0
2009-12-17 22:42:00,1.50195,1.502,1.50185,1.50185,150900000.0
2009-12-17 22:43:00,1.50185,1.50185,1.50155,1.5016,185600000.0
2009-12-17 22:44:00,1.5016,1.50165,1.50155,1.5016,165500000.0
2009-12-17 22:45:00,1.50165,1.50165,1.5013,1.50145,341000000.0
2009-12-17 22:46:00,1.5015,1.50155,1.50145,1.5015,228900000.0
2009-12-17 22:47:00,1.50155,1.50155,1.50145,1.5015,108899998.0
2009-12-17 22:48:00,1.5015,1.50155,1.5015,1.50155,177400002.0
2009-12-17 22:49:00,1.50155,1.50155,1.50155,1.50155,58200000.0
2009-12-17 22:50:00,1.50155,1.50155,1.5015,1.5015,231400003.0
2009-12-17 22:51:00,1.5015,1.50155,1.50145,1.5015,237000000.0
2009-12-17 22:52:00,1.5015,1.50165,1.5015,1.50155,308800000.0
2009-12-17 22:53:00,1.50155,1.50165,1.50145,1.50155,361099999.0
2009-12-17 22:54:00,1.5016,1.5017,1.5015,1.50165,374200001.0
2009-12-17 22:55:00,1.50165,1.5017,1.50155,1.50165,210100002.0
2009-12-17 22:56:00,1.50165,1.50165,1.5016,1.50165,64400000.0
2009-12-17 22:57:00,1.50165,1.5017,1.5016,1.5016,251100000.0
2009-12-17 22:58:00,1.5016,1.50165,1.5016,1.5016,70300000.0
2009-12-17 22:59:00,1.5016,1.50165,1.50155,1.50155,257700000.0
2009-12-17 23:00:00,1.50155,1.50165,1.5015,1.5015,341700000.0
2009-12-17 23:01:00,1.50155,1.50165,1.50155,1.50155,246000000.0
2009-12-17 23:02:00,1.5016,1.5016,1.5016,1.5016,72500000.0
2009-12-17 23:03:00,1.50165,1.5017,1.50155,1.50165,140400000.0
2009-12-17 23:04:00,1.5017,1.50175,1.5017,1.5017,67900000.0
2009-12-17 23:05:00,1.50175,1.50175,1.5017,1.5017,19400000.0
2009-12-17 23:06:00,1.50175,1.5019,1.5017,1.50185,72300000.0
2009-12-17 23:07:00,1.5018,1.5019,1.5017,1.50175,44100000.0
2009-12-17 23:08:00,1.50185,1.50185,1.5017,1.5018,75400000.0
2009-12-17 23:09:00,1.5018,1.50185,1.5017,1.50175,71600000.0
2009-12-17 23:10:00,1.50175,1.50195,1.5017,1.50185,41800000.0
2009-12-17 23:11:00,1.50195,1.50195,1.50175,1.50175,72400000.0
2009-12-17 23:12:00,1.5018,1.50195,1.5018,1.50195,70200000.0
2009-12-17 23:13:00,1.502,1.502,1.50175,1.5019,191900002.0
2009-12-17 23:14:00,1.5018,1.50195,1.5018,1.5018,32800000.0
2009-12-17 23:15:00,1.50185,1.50195,1.50175,1.50195,64900000.0
2009-12-17 23:16:00,1.50195,1.502,1.50185,1.5019,33800000.0
2009-12-17 23:17:00,1.5019,1.5019,1.5018,1.5018,17200000.0
2009-12-17 23:18:00,1.5018,1.5018,1.5017,1.5018,31700000.0
2009-12-17 23:19:00,1.5018,1.50185,1.5018,1.50185,20700000.0
2009-12-17 23:20:00,1.50185,1.5019,1.5018,1.50185,36900000.0
2009-12-17 23:21:00,1.50185,1.50185,1.5018,1.50185,8000000.0
2009-12-17 23:22:00,1.5018,1.5018,1.50165,1.5017,80800000.0
2009-12-17 23:23:00,1.5017,1.50185,1.50165,1.5018,75000000.0
2009-12-17 23:24:00,1.5018,1.5018,1.50175,1.5018,19500000.0
2009-12-17 23:25:00,1.5018,1.5018,1.5018,1.5018,29900000.0
2009-12-17 23:26:00,1.50175,1.5018,1.50175,1.5018,12100000.0
2009-12-17 23:27:00,1.5018,1.5018,1.50125,1.50145,242000000.0
2009-12-17 23:28:00,1.50145,1.5015,1.50135,1.5014,63100000.0
2009-12-17 23:29:00,1.5014,1.50155,1.50135,1.50145,127200000.0
2009-12-17 23:30:00,1.50145,1.50145,1.5011,1.5011,165400000.0
2009-12-17 23:31:00,1.50125,1.5013,1.50115,1.5012,123900000.0
2009-12-17 23:32:00,1.50125,1.5013,1.50125,1.50125,47800000.0
2009-12-17 23:33:00,1.50125,1.50145,1.50125,1.5014,20500000.0
2009-12-17 23:34:00,1.5014,1.50145,1.5013,1.50135,87600000.0
2009-12-17 23:35:00,1.50125,1.50125,1.50125,1.50125,23400000.0
2009-12-17 23:36:00,1.50125,1.50135,1.50125,1.50135,24700000.0
2009-12-17 23:37:00,1.50145,1.50145,1.5012,1.5013,61200000.0
2009-12-17 23:38:00,1.50125,1.5014,1.50125,1.50135,109400000.0
2009-12-17 23:39:00,1.50135,1.50145,1.5013,1.5014,62500000.0
2009-12-17 23:40:00,1.5014,1.50145,1.50135,1.50135,20900000.0
2009-12-17 23:41:00,1.50135,1.5017,1.50135,1.50165,104100000.0
2009-12-17 23:42:00,1.5017,1.50195,1.5013,1.5018,489799997.0
2009-12-17 23:43:00,1.50185,1.502,1.5015,1.5016,167200000.0
2009-12-17 23:44:00,1.5019,1.50205,1.5016,1.5016,108600000.0
2009-12-17 23:45:00,1.50155,1.50175,1.50155,1.50175,64900000.0
2009-12-17 23:46:00,1.50175,1.50175,1.50165,1.5017,25800000.0
2009-12-17 23:47:00,1.50175,1.50175,1.5017,1.5017,100800000.0
2009-12-17 23:48:00,1.5017,1.50175,1.5017,1.5017,65300000.0
2009-12-17 23:49:00,1.5017,1.5018,1.5017,1.5017,32900000.0
2009-12-17 23:50:00,1.5017,1.50175,1.50165,1.50175,90600000.0
2009-12-17 23:51:00,1.5018,1.5018,1.50175,1.5018,78600000.0
2009-12-17 23:52:00,1.5018,1.5021,1.5017,1.50175,103300000.0
2009-12-17 23:53:00,1.50175,1.5021,1.5017,1.50195,94800000.0
2009-12-17 23:54:00,1.50195,1.502,1.50195,1.502,15900000.0
2009-12-17 23:55:00,1.502,1.5021,1.50195,1.50205,53300000.0
2009-12-17 23:56:00,1.50205,1.50205,1.50175,1.50185,98800000.0
2009-12-17 23:57:00,1.50185,1.5019,1.50185,1.5019,41700000.0
2009-12-17 23:58:00,1.50185,1.5019,1.50185,1.5019,14200000.0
2009-12-17 23:59:00,1.5019,1.50205,1.50175,1.50195,25500000.0
2009-12-18 00:00:00,1.50195,1.502,1.50195,1.50195,6000000.0
2009-12-18 00:01:00,1.50215,1.50225,1.50185,1.50195,24900000.0
2009-12-18 00:02:00,1.5019,1.50195,1.5019,1.50195,9200000.0
2009-12-18 00:03:00,1.50195,1.50195,1.5019,1.50195,22000000.0
2009-12-18 00:04:00,1.502,1.502,1.5019,1.50195,10000000.0
2009-12-18 00:05:00,1.5019,1.502,1.50185,1.5019,18300000.0
2009-12-18 00:06:00,1.5019,1.502,1.5018,1.5019,15000000.0
2009-12-18 00:07:00,1.50195,1.50205,1.50185,1.502,9000000.0
2009-12-18 00:08:00,1.502,1.502,1.50195,1.50195,10000000.0
2009-12-18 00:09:00,1.50185,1.50185,1.50185,1.50185,4000000.0
2009-12-18 00:10:00,1.50185,1.5021,1.50185,1.502,16200000.0
2009-12-18 00:11:00,1.50205,1.50225,1.50205,1.50225,8000000.0
2009-12-18 00:12:00,1.5022,1.50235,1.5022,1.50235,5500000.0
2009-12-18 00:13:00,1.50235,1.50235,1.5021,1.5021,15000000.0
2009-12-18 00:14:00,1.502,1.50225,1.502,1.50215,18900000.0
2009-12-18 00:15:00,1.50225,1.50225,1.502,1.50225,16500000.0
2009-12-18 00:16:00,1.5023,1.5023,1.50225,1.50225,4000000.0
2009-12-18 00:17:00,1.5022,1.50225,1.50195,1.50205,18000000.0
2009-12-18 00:18:00,1.50205,1.50205,1.50205,1.50205,1000000.0
2009-12-18 00:19:00,1.5019,1.50215,1.5019,1.50205,17300000.0
2009-12-18 00:20:00,1.5019,1.50205,1.5019,1.50205,9700000.0
2009-12-18 00:21:00,1.5019,1.5019,1.5019,1.5019,10200000.0
2009-12-18 00:22:00,1.50205,1.50205,1.502,1.502,5000000.0
2009-12-18 00:23:00,1.50195,1.50195,1.50185,1.5019,53600000.0
2009-12-18 00:24:00,1.5019,1.50195,1.50175,1.50195,10200000.0
2009-12-18 00:25:00,1.5019,1.50195,1.5019,1.50195,21300000.0
2009-12-18 00:26:00,1.50195,1.5022,1.50195,1.5021,17500000.0
2009-12-18 00:27:00,1.5021,1.5022,1.502,1.502,26700000.0
2009-12-18 00:28:00,1.502,1.502,1.502,1.502,15900000.0
2009-12-18 00:29:00,1.502,1.5021,1.502,1.5021,46300000.0
2009-12-18 00:30:00,1.502,1.50225,1.502,1.5021,22000000.0
2009-12-18 00:31:00,1.50189,1.50196,1.50184,1.50194,50400000.0
2009-12-18 00:32:00,1.502,1.502,1.502,1.502,6500000.0
2009-12-18 00:33:00,1.50186,1.50187,1.50159,1.50159,236700000.0
2009-12-18 00:34:00,1.5021,1.5023,1.502,1.50205,43200000.0
2009-12-18 00:35:00,1.50215,1.50215,1.50205,1.5021,8600000.0
2009-12-18 00:36:00,1.50205,1.50205,1.50175,1.50185,31100000.0
2009-12-18 00:37:00,1.50185,1.502,1.5018,1.502,58000000.0
2009-12-18 00:38:00,1.5019,1.502,1.5018,1.50185,27700000.0
2009-12-18 00:39:00,1.502,1.502,1.50175,1.50195,45300000.0
2009-12-18 00:40:00,1.50195,1.502,1.5019,1.5019,5400000.0
2009-12-18 00:41:00,1.50195,1.50195,1.50195,1.50195,4000000.0
2009-12-18 00:42:00,1.50195,1.50195,1.50185,1.5019,15600000.0
2009-12-18 00:43:00,1.5019,1.5019,1.5019,1.5019,9000000.0
2009-12-18 00:44:00,1.5019,1.5021,1.5018,1.50205,76200000.0
2009-12-18 00:45:00,1.5021,1.50225,1.50205,1.50225,24900000.0
2009-12-18 00:46:00,1.50225,1.50225,1.50215,1.50215,79600000.0
2009-12-18 00:47:00,1.50215,1.5022,1.50215,1.5022,18300000.0
2009-12-18 00:48:00,1.5023,1.5024,1.5022,1.5022,34100000.0
2009-12-18 00:49:00,1.50225,1.50245,1.5022,1.50235,66000000.0
2009-12-18 00:50:00,1.5024,1.5025,1.50225,1.5023,39200000.0
2009-12-18 00:51:00,1.50235,1.50235,1.50225,1.50235,18000000.0
2009-12-18 00:52:00,1.50235,1.5024,1.50225,1.5023,20000000.0
2009-12-18 00:53:00,1.50235,1.50235,1.5023,1.5023,5000000.0
2009-12-18 00:54:00,1.5023,1.5023,1.5022,1.50225,8100000.0
2009-12-18 00:55:00,1.5022,1.5022,1.5021,1.5021,2100000.0
2009-12-18 00:56:00,1.5021,1.5021,1.50205,1.50205,12800000.0
2009-12-18 00:57:00,1.50205,1.50215,1.50205,1.5021,20300000.0
2009-12-18 00:58:00,1.50215,1.50215,1.50205,1.5021,15400000.0
2009-12-18 00:59:00,1.50208,1.50208,1.50185,1.50185,136800000.0
2009-12-18 01:00:00,1.5021,1.5021,1.5019,1.5019,103300000.0
2009-12-18 01:01:00,1.50185,1.50195,1.5017,1.50185,69400000.0
2009-12-18 01:02:00,1.5019,1.50195,1.5016,1.5017,128600000.0
2009-12-18 01:03:00,1.5017,1.5018,1.5017,1.5018,72100000.0
2009-12-18 01:04:00,1.50175,1.5018,1.5016,1.5017,187700000.0
2009-12-18 01:05:00,1.50165,1.50175,1.5013,1.5014,228300000.0
2009-12-18 01:06:00,1.50145,1.5016,1.50135,1.50145,252100000.0
2009-12-18 01:07:00,1.50145,1.5017,1.50145,1.5017,59400000.0
2009-12-18 01:08:00,1.5017,1.50195,1.5017,1.50175,318100000.0
2009-12-18 01:09:00,1.50175,1.5018,1.5014,1.50145,119900000.0
2009-12-18 01:10:00,1.50145,1.5015,1.50135,1.50135,33400000.0
2009-12-18 01:11:00,1.50135,1.50135,1.50065,1.5009,183500000.0
2009-12-18 01:12:00,1.5009,1.50135,1.5009,1.50135,292200000.0
2009-12-18 01:13:00,1.50135,1.50215,1.50125,1.50165,415900000.0
2009-12-18 01:14:00,1.5017,1.50195,1.5013,1.5013,275899999.0
2009-12-18 01:15:00,1.5014,1.50145,1.50135,1.5014,52800000.0
2009-12-18 01:16:00,1.5014,1.5015,1.50115,1.50135,158800000.0
2009-12-18 01:17:00,1.50135,1.50135,1.5012,1.5012,37900000.0
2009-12-18 01:18:00,1.5012,1.5013,1.50115,1.5013,28000000.0
2009-12-18 01:19:00,1.5013,1.5014,1.5013,1.50135,46900000.0
2009-12-18 01:20:00,1.50135,1.5014,1.50135,1.50135,44800000.0
2009-12-18 01:21:00,1.5014,1.50145,1.50125,1.5014,101800000.0
2009-12-18 01:22:00,1.5014,1.50155,1.5013,1.5013,26700000.0
2009-12-18 01:23:00,1.50135,1.5014,1.50135,1.5014,41400000.0
2009-12-18 01:24:00,1.50135,1.50135,1.50135,1.50135,12900000.0
2009-12-18 01:25:00,1.50135,1.50135,1.50095,1.50115,53000000.0
2009-12-18 01:26:00,1.5012,1.5012,1.5012,1.5012,6400000.0
2009-12-18 01:27:00,1.5012,1.5012,1.5011,1.5011,32200000.0
2009-12-18 01:28:00,1.5011,1.50125,1.5011,1.5012,31900000.0
2009-12-18 01:29:00,1.5012,1.5012,1.5012,1.5012,8200000.0
2009-12-18 01:30:00,1.5012,1.50165,1.5012,1.50145,131000000.0
2009-12-18 01:31:00,1.5014,1.50145,1.5012,1.5012,66900000.0
2009-12-18 01:32:00,1.5012,1.5012,1.50115,1.5012,69300000.0
2009-12-18 01:33:00,1.5012,1.5012,1.50115,1.50115,16100000.0
2009-12-18 01:34:00,1.50115,1.50115,1.50115,1.50115,94200000.0
2009-12-18 01:35:00,1.50115,1.50125,1.50115,1.50125,30000000.0
2009-12-18 01:36:00,1.50125,1.5013,1.5012,1.5012,49400000.0
2009-12-18 01:37:00,1.50145,1.5016,1.5013,1.50135,93800000.0
2009-12-18 01:38:00,1.50135,1.5017,1.5013,1.50165,307700000.0
2009-12-18 01:39:00,1.50165,1.5017,1.5015,1.50165,151800000.0
2009-12-18 01:40:00,1.50165,1.50175,1.50145,1.50145,165300001.0
2009-12-18 01:41:00,1.5015,1.50165,1.5015,1.50155,169900000.0
2009-12-18 01:42:00,1.5016,1.50165,1.50155,1.50155,128900000.0
2009-12-18 01:43:00,1.50155,1.50155,1.50135,1.5015,93400000.0
2009-12-18 01:44:00,1.50145,1.5015,1.50135,1.50145,78100000.0
2009-12-18 01:45:00,1.50145,1.5015,1.5013,1.50145,48100000.0
2009-12-18 01:46:00,1.50145,1.5015,1.5014,1.5015,117900000.0
2009-12-18 01:47:00,1.5015,1.5015,1.5014,1.5015,104500000.0
2009-12-18 01:48:00,1.5015,1.50155,1.5015,1.5015,41500000.0
2009-12-18 01:49:00,1.50155,1.5018,1.5015,1.5018,56000000.0
2009-12-18 01:50:00,1.5018,1.5018,1.5016,1.50175,85700000.0
2009-12-18 01:51:00,1.5018,1.5018,1.50135,1.5014,123800000.0
2009-12-18 01:52:00,1.5013,1.50145,1.50105,1.5013,104300000.0
2009-12-18 01:53:00,1.50125,1.5013,1.5012,1.50125,81900000.0
2009-12-18 01:54:00,1.5012,1.50125,1.50115,1.5012,58600000.0
2009-12-18 01:55:00,1.50115,1.5013,1.50115,1.50125,108800000.0
2009-12-18 01:56:00,1.50125,1.50125,1.50125,1.50125,4900000.0
2009-12-18 01:57:00,1.5013,1.5013,1.5011,1.5011,132200000.0
2009-12-18 01:58:00,1.5011,1.5012,1.501,1.5012,61800000.0
2009-12-18 01:59:00,1.5012,1.5012,1.5011,1.5011,9600000.0
2009-12-18 02:00:00,1.5011,1.5012,1.50105,1.5012,125100000.0
2009-12-18 02:01:00,1.50115,1.5012,1.5011,1.50115,157000000.0
2009-12-18 02:02:00,1.50115,1.5012,1.50115,1.5012,67400000.0
2009-12-18 02:03:00,1.5012,1.50125,1.5012,1.50125,47200000.0
2009-12-18 02:04:00,1.5012,1.5012,1.5012,1.5012,1600000.0
2009-12-18 02:05:00,1.50115,1.50125,1.50115,1.50125,109400000.0
2009-12-18 02:06:00,1.5013,1.5013,1.50115,1.50115,76100000.0
2009-12-18 02:07:00,1.50115,1.5012,1.5011,1.5011,35500000.0
2009-12-18 02:08:00,1.5011,1.50135,1.50105,1.50125,135100000.0
2009-12-18 02:09:00,1.5013,1.50145,1.50125,1.50135,161800000.0
2009-12-18 02:10:00,1.50135,1.50135,1.50135,1.50135,23100000.0
2009-12-18 02:11:00,1.50135,1.5014,1.50115,1.5013,129700000.0
2009-12-18 02:12:00,1.5013,1.5013,1.5012,1.5013,99800000.0
2009-12-18 02:13:00,1.5013,1.5013,1.5012,1.5012,47400000.0
2009-12-18 02:14:00,1.5012,1.5012,1.50085,1.501,234300000.0
2009-12-18 02:15:00,1.50095,1.50105,1.50065,1.5007,246000000.0
2009-12-18 02:16:00,1.5007,1.5008,1.5007,1.50075,75200000.0
2009-12-18 02:17:00,1.50075,1.50105,1.50075,1.50105,291200000.0
2009-12-18 02:18:00,1.50105,1.50115,1.50105,1.50105,64800000.0
2009-12-18 02:19:00,1.50105,1.50115,1.50105,1.50105,153100000.0
2009-12-18 02:20:00,1.50105,1.50105,1.50085,1.50085,189900000.0
2009-12-18 02:21:00,1.50085,1.50095,1.50085,1.50095,181000000.0
2009-12-18 02:22:00,1.50095,1.50095,1.50075,1.50085,165600000.0
2009-12-18 02:23:00,1.50085,1.50085,1.5006,1.5008,120300000.0
2009-12-18 02:24:00,1.50085,1.50085,1.50075,1.50075,48700000.0
2009-12-18 02:25:00,1.5007,1.50085,1.50065,1.50065,80100000.0
2009-12-18 02:26:00,1.5006,1.50075,1.5006,1.50075,126800000.0
2009-12-18 02:27:00,1.50075,1.50075,1.50055,1.50055,165300000.0
2009-12-18 02:28:00,1.50055,1.50075,1.50055,1.5007,94700000.0
2009-12-18 02:29:00,1.50065,1.50065,1.4955,1.49565,869400000.0
2009-12-18 02:30:00,1.49565,1.49665,1.49565,1.49655,316400000.0
2009-12-18 02:31:00,1.49655,1.4967,1.4958,1.49595,310200000.0
2009-12-18 02:32:00,1.496,1.49605,1.4924,1.49245,653299997.0
2009-12-18 02:33:00,1.49255,1.49255,1.49065,1.49205,445600000.0
2009-12-18 02:34:00,1.492,1.49295,1.49195,1.49245,659400000.0
2009-12-18 02:35:00,1.4924,1.493,1.49235,1.4927,552100000.0
2009-12-18 02:36:00,1.4928,1.49285,1.49215,1.4923,588100002.0
2009-12-18 02:37:00,1.49225,1.49335,1.492,1.49285,714700004.0
2009-12-18 02:38:00,1.49285,1.4936,1.49285,1.4933,600500000.0
2009-12-18 02:39:00,1.4934,1.49395,1.4933,1.4933,645199998.0
2009-12-18 02:40:00,1.49325,1.49425,1.4932,1.49385,646400000.0
2009-12-18 02:41:00,1.49395,1.49405,1.49355,1.49375,296100000.0
2009-12-18 02:42:00,1.4938,1.4942,1.4937,1.4942,338199999.0
2009-12-18 02:43:00,1.4942,1.49475,1.4938,1.4946,755200002.0
2009-12-18 02:44:00,1.4946,1.49485,1.49455,1.4947,369600000.0
2009-12-18 02:45:00,1.49475,1.49505,1.4945,1.49465,220400000.0
2009-12-18 02:46:00,1.49465,1.49485,1.49445,1.4945,382100000.0
2009-12-18 02:47:00,1.49455,1.49465,1.49375,1.49375,220600000.0
2009-12-18 02:48:00,1.4936,1.4944,1.4935,1.49415,281200000.0
2009-12-18 02:49:00,1.49415,1.49445,1.494,1.49445,96200000.0
2009-12-18 02:50:00,1.49445,1.4949,1.4939,1.49405,298200000.0
2009-12-18 02:51:00,1.4942,1.49445,1.4939,1.49445,267800000.0
2009-12-18 02:52:00,1.49445,1.49475,1.49425,1.49445,111500000.0
2009-12-18 02:53:00,1.49445,1.49455,1.4944,1.49455,114800000.0
2009-12-18 02:54:00,1.4945,1.4945,1.4939,1.4944,529800000.0
2009-12-18 02:55:00,1.49445,1.49455,1.4942,1.49425,415000000.0
2009-12-18 02:56:00,1.49425,1.49475,1.49425,1.4947,217700000.0
2009-12-18 02:57:00,1.4947,1.49495,1.49465,1.49475,199400000.0
2009-12-18 02:58:00,1.49475,1.49505,1.49465,1.4948,355100000.0
2009-12-18 02:59:00,1.49485,1.49585,1.4948,1.4957,291300000.0
2009-12-18 03:00:00,1.4957,1.49595,1.4957,1.4958,251900000.0
2009-12-18 03:01:00,1.49585,1.496,1.49565,1.49595,152600000.0
2009-12-18 03:02:00,1.49595,1.49595,1.4955,1.4957,120000000.0
2009-12-18 03:03:00,1.49575,1.4959,1.49575,1.4959,64200000.0
2009-12-18 03:04:00,1.4959,1.4962,1.49575,1.49615,224800000.0
2009-12-18 03:05:00,1.49615,1.49615,1.4958,1.49605,105800000.0
2009-12-18 03:06:00,1.4961,1.4961,1.49575,1.496,94700000.0
2009-12-18 03:07:00,1.496,1.4963,1.49595,1.49615,106200000.0
2009-12-18 03:08:00,1.49625,1.49625,1.49585,1.49595,101300000.0
2009-12-18 03:09:00,1.4959,1.4959,1.49575,1.49585,30600000.0
2009-12-18 03:10:00,1.49585,1.49585,1.49585,1.49585,35000000.0
2009-12-18 03:11:00,1.49585,1.49585,1.49585,1.49585,28000000.0
2009-12-18 03:12:00,1.49585,1.49585,1.4954,1.4954,45700000.0
2009-12-18 03:13:00,1.49535,1.4957,1.4953,1.4956,101200000.0
2009-12-18 03:14:00,1.4956,1.4959,1.4956,1.49575,75700000.0
2009-12-18 03:15:00,1.49585,1.496,1.49565,1.49565,71500000.0
2009-12-18 03:16:00,1.49575,1.4958,1.49525,1.49545,68700000.0
2009-12-18 03:17:00,1.49545,1.4956,1.4954,1.4956,34500000.0
2009-12-18 03:18:00,1.4956,1.4957,1.49535,1.4955,149000000.0
2009-12-18 03:19:00,1.4955,1.49555,1.49505,1.49515,125600000.0
2009-12-18 03:20:00,1.49515,1.49515,1.4947,1.49475,163600000.0
2009-12-18 03:21:00,1.49475,1.49525,1.4947,1.49495,115300000.0
2009-12-18 03:22:00,1.4951,1.4951,1.49485,1.49495,45100000.0
2009-12-18 03:23:00,1.49495,1.49505,1.49485,1.495,122500000.0
2009-12-18 03:24:00,1.495,1.49505,1.49485,1.49495,60700000.0
2009-12-18 03:25:00,1.4949,1.4952,1.4948,1.4952,134500000.0
2009-12-18 03:26:00,1.49515,1.4953,1.495,1.49505,152700000.0
2009-12-18 03:27:00,1.49505,1.49515,1.49505,1.49515,45700000.0
2009-12-18 03:28:00,1.4951,1.49545,1.4951,1.4954,108100000.0
2009-12-18 03:29:00,1.49545,1.4956,1.49545,1.49555,59000000.0
2009-12-18 03:30:00,1.49555,1.49585,1.49555,1.4956,103600000.0
2009-12-18 03:31:00,1.4957,1.49575,1.49545,1.49545,155000000.0
2009-12-18 03:32:00,1.49545,1.49565,1.49545,1.49555,80900000.0
2009-12-18 03:33:00,1.49555,1.4956,1.4955,1.4955,80100000.0
2009-12-18 03:34:00,1.4955,1.4955,1.4955,1.4955,18500000.0
2009-12-18 03:35:00,1.4955,1.49555,1.49545,1.49555,60800000.0
2009-12-18 03:36:00,1.49555,1.49555,1.4955,1.4955,24700000.0
2009-12-18 03:37:00,1.49555,1.49565,1.4955,1.49555,70100000.0
2009-12-18 03:38:00,1.4955,1.4957,1.4955,1.4957,156800000.0
2009-12-18 03:39:00,1.4958,1.4959,1.49555,1.4956,184100000.0
2009-12-18 03:40:00,1.4956,1.4956,1.4955,1.49555,113600000.0
2009-12-18 03:41:00,1.49555,1.49555,1.4955,1.4955,46200000.0
2009-12-18 03:42:00,1.4955,1.4956,1.4955,1.4956,71300000.0
2009-12-18 03:43:00,1.4956,1.49565,1.49555,1.49555,27700000.0
2009-12-18 03:44:00,1.49555,1.4956,1.49555,1.49555,34000000.0
2009-12-18 03:45:00,1.49555,1.4956,1.49555,1.49555,121800000.0
2009-12-18 03:46:00,1.4956,1.4956,1.4955,1.49555,56300000.0
2009-12-18 03:47:00,1.49555,1.4956,1.49555,1.49555,8000000.0
2009-12-18 03:48:00,1.49555,1.4956,1.49555,1.4956,35200000.0
2009-12-18 03:49:00,1.4956,1.4956,1.49555,1.49555,36900000.0
2009-12-18 03:50:00,1.49555,1.4956,1.49555,1.49555,32200000.0
2009-12-18 03:51:00,1.49555,1.4956,1.49555,1.49555,72400000.0
2009-12-18 03:52:00,1.49555,1.4957,1.49555,1.4956,80000000.0
2009-12-18 03:53:00,1.4956,1.4956,1.4955,1.49555,55900000.0
2009-12-18 03:54:00,1.4955,1.49555,1.4952,1.49525,133300000.0
2009-12-18 03:55:00,1.4952,1.49525,1.4948,1.49485,109700000.0
2009-12-18 03:56:00,1.49485,1.49515,1.49485,1.49515,75600000.0
2009-12-18 03:57:00,1.49515,1.4958,1.4951,1.4958,165500000.0
2009-12-18 03:58:00,1.49575,1.4958,1.49565,1.4957,165400000.0
2009-12-18 03:59:00,1.4957,1.4957,1.4955,1.4956,148600000.0
2009-12-18 04:00:00,1.49555,1.4957,1.49555,1.4957,66500000.0
2009-12-18 04:01:00,1.4957,1.4958,1.49565,1.4957,64400000.0
2009-12-18 04:02:00,1.49565,1.4957,1.4956,1.4957,169600000.0
2009-12-18 04:03:00,1.4957,1.4957,1.49555,1.49565,117100000.0
2009-12-18 04:04:00,1.49565,1.49575,1.4956,1.49575,97400000.0
2009-12-18 04:05:00,1.49575,1.4961,1.49565,1.4959,196100000.0
2009-12-18 04:06:00,1.49585,1.49605,1.49585,1.496,262100000.0
2009-12-18 04:07:00,1.496,1.49605,1.4957,1.49605,166600000.0
2009-12-18 04:08:00,1.49605,1.4962,1.49595,1.49605,334400000.0
2009-12-18 04:09:00,1.49605,1.4963,1.49605,1.4961,184600000.0
2009-12-18 04:10:00,1.49615,1.49625,1.4961,1.49615,182300000.0
2009-12-18 04:11:00,1.49615,1.4962,1.4961,1.4961,107200000.0
2009-12-18 04:12:00,1.4961,1.49635,1.4961,1.4963,159900000.0
2009-12-18 04:13:00,1.4963,1.49675,1.4963,1.4966,225500000.0
2009-12-18 04:14:00,1.49665,1.49665,1.49635,1.4965,248700000.0
2009-12-18 04:15:00,1.4965,1.49705,1.49615,1.4966,275100000.0
2009-12-18 04:16:00,1.4966,1.49685,1.4962,1.4967,353800000.0
2009-12-18 04:17:00,1.4967,1.49675,1.4966,1.49665,219200001.0
2009-12-18 04:18:00,1.49665,1.49675,1.4966,1.49665,321300002.0
2009-12-18 04:19:00,1.49665,1.4968,1.4965,1.4965,230300000.0
2009-12-18 04:20:00,1.4965,1.4968,1.4965,1.4967,279100000.0
2009-12-18 04:21:00,1.49665,1.49705,1.4966,1.4967,242700000.0
2009-12-18 04:22:00,1.49665,1.4968,1.4965,1.49655,144000000.0
2009-12-18 04:23:00,1.49655,1.4967,1.49645,1.4966,163800000.0
2009-12-18 04:24:00,1.4966,1.49675,1.4965,1.49675,162300000.0
2009-12-18 04:25:00,1.49675,1.4969,1.49665,1.4969,233000000.0
2009-12-18 04:26:00,1.4969,1.4969,1.4965,1.49665,251700000.0
2009-12-18 04:27:00,1.49665,1.4969,1.4962,1.4969,155200000.0
2009-12-18 04:28:00,1.49685,1.4969,1.4967,1.4968,173500000.0
2009-12-18 04:29:00,1.4968,1.4971,1.49665,1.4968,115500000.0
2009-12-18 04:30:00,1.49675,1.4969,1.49665,1.49685,89000000.0
2009-12-18 04:31:00,1.4968,1.49695,1.4967,1.4968,106300000.0
2009-12-18 04:32:00,1.49685,1.4969,1.4967,1.49675,73300000.0
2009-12-18 04:33:00,1.49675,1.49685,1.49665,1.49665,138400000.0
2009-12-18 04:34:00,1.4967,1.4967,1.49645,1.49645,65400000.0
2009-12-18 04:35:00,1.4965,1.4966,1.4965,1.4966,148600000.0
2009-12-18 04:36:00,1.4966,1.4966,1.49635,1.4965,106200000.0
2009-12-18 04:37:00,1.4965,1.49665,1.4965,1.4965,123000000.0
2009-12-18 04:38:00,1.49655,1.4966,1.49645,1.4966,101600000.0
2009-12-18 04:39:00,1.4966,1.49665,1.49645,1.49645,152900000.0
2009-12-18 04:40:00,1.49645,1.4965,1.49635,1.49645,135800000.0
2009-12-18 04:41:00,1.49645,1.49655,1.4964,1.49645,75600000.0
2009-12-18 04:42:00,1.49645,1.4965,1.4961,1.49635,144200000.0
2009-12-18 04:43:00,1.4963,1.49655,1.4962,1.4963,211500000.0
2009-12-18 04:44:00,1.49625,1.49635,1.49615,1.4963,112000000.0
2009-12-18 04:45:00,1.49625,1.49645,1.4962,1.49645,86300000.0
2009-12-18 04:46:00,1.4965,1.4965,1.4962,1.49625,67700000.0
2009-12-18 04:47:00,1.4962,1.49635,1.4962,1.4963,30800000.0
2009-12-18 04:48:00,1.49635,1.4968,1.4963,1.4966,42100000.0
2009-12-18 04:49:00,1.49655,1.49665,1.49645,1.4965,60300000.0
2009-12-18 04:50:00,1.4965,1.4965,1.49625,1.49635,57900000.0
2009-12-18 04:51:00,1.49635,1.4964,1.49625,1.4964,20200000.0
2009-12-18 04:52:00,1.4964,1.49655,1.49635,1.4964,29200000.0
2009-12-18 04:53:00,1.49635,1.4964,1.49625,1.49635,65100000.0
2009-12-18 04:54:00,1.4964,1.4964,1.49635,1.49635,44000000.0
2009-12-18 04:55:00,1.49635,1.49635,1.4962,1.49625,96200000.0
2009-12-18 04:56:00,1.4962,1.4962,1.49585,1.4959,204700000.0
2009-12-18 04:57:00,1.49585,1.496,1.49575,1.49595,109700000.0
2009-12-18 04:58:00,1.4961,1.4961,1.49595,1.49595,86300000.0
2009-12-18 04:59:00,1.49595,1.496,1.4959,1.4959,56700000.0
2009-12-18 05:00:00,1.49595,1.4963,1.4959,1.496,167700000.0
2009-12-18 05:01:00,1.49605,1.4961,1.496,1.4961,60000000.0
2009-12-18 05:02:00,1.4961,1.4962,1.49605,1.49615,43600000.0
2009-12-18 05:03:00,1.49615,1.49615,1.49605,1.4961,41800000.0
2009-12-18 05:04:00,1.4961,1.4963,1.4961,1.4963,87700000.0
2009-12-18 05:05:00,1.4963,1.49635,1.4962,1.49625,87000000.0
2009-12-18 05:06:00,1.4963,1.49645,1.49625,1.4964,124600000.0
2009-12-18 05:07:00,1.49645,1.49655,1.4963,1.49635,109700000.0
2009-12-18 05:08:00,1.49635,1.4965,1.49635,1.4965,75900000.0
2009-12-18 05:09:00,1.4965,1.4967,1.49645,1.4966,51400000.0
2009-12-18 05:10:00,1.49655,1.4966,1.49655,1.49655,18100000.0
2009-12-18 05:11:00,1.4966,1.49675,1.4966,1.4966,96700000.0
2009-12-18 05:12:00,1.49665,1.4967,1.4966,1.4966,73000000.0
2009-12-18 05:13:00,1.49665,1.4967,1.4966,1.49665,79500000.0
2009-12-18 05:14:00,1.4966,1.49665,1.4966,1.49665,46300000.0
2009-12-18 05:15:00,1.4967,1.49685,1.49665,1.4968,71500000.0
2009-12-18 05:16:00,1.4968,1.49705,1.4968,1.4969,116600000.0
2009-12-18 05:17:00,1.49695,1.497,1.4969,1.49695,22400000.0
2009-12-18 05:18:00,1.49695,1.49715,1.49695,1.49705,70000000.0
2009-12-18 05:19:00,1.49705,1.49715,1.49685,1.49695,130400000.0
2009-12-18 05:20:00,1.497,1.49715,1.4967,1.4968,94100000.0
2009-12-18 05:21:00,1.4968,1.49705,1.4968,1.497,135200000.0
2009-12-18 05:22:00,1.497,1.49705,1.49665,1.497,239800000.0
2009-12-18 05:23:00,1.497,1.497,1.4968,1.49695,253500000.0
2009-12-18 05:24:00,1.49695,1.497,1.49675,1.4968,119700000.0
2009-12-18 05:25:00,1.4968,1.49685,1.4967,1.49675,160800000.0
2009-12-18 05:26:00,1.49675,1.4969,1.4967,1.4969,269400000.0
2009-12-18 05:27:00,1.4969,1.4969,1.4968,1.4968,78700000.0
2009-12-18 05:28:00,1.49685,1.4969,1.4968,1.4969,70700000.0
2009-12-18 05:29:00,1.4969,1.4969,1.49675,1.49675,100500000.0
2009-12-18 05:30:00,1.49675,1.4968,1.49675,1.49675,83000000.0
2009-12-18 05:31:00,1.49675,1.4969,1.49675,1.4968,140300000.0
2009-12-18 05:32:00,1.4968,1.497,1.4968,1.497,104500000.0
2009-12-18 05:33:00,1.497,1.497,1.49695,1.49695,74100000.0
2009-12-18 05:34:00,1.49695,1.49695,1.4968,1.49685,33000000.0
2009-12-18 05:35:00,1.49685,1.49685,1.49655,1.49655,84500000.0
2009-12-18 05:36:00,1.49655,1.4966,1.49645,1.49645,49100000.0
2009-12-18 05:37:00,1.4965,1.4966,1.4965,1.49655,108800000.0
2009-12-18 05:38:00,1.49655,1.4966,1.49655,1.4966,75900000.0
2009-12-18 05:39:00,1.49655,1.4966,1.49655,1.4966,45100000.0
2009-12-18 05:40:00,1.4966,1.4966,1.4965,1.4965,156500000.0
2009-12-18 05:41:00,1.4965,1.49655,1.49645,1.49645,286900000.0
2009-12-18 05:42:00,1.49645,1.49645,1.4964,1.4964,180100000.0
2009-12-18 05:43:00,1.49645,1.49655,1.49645,1.49655,77200000.0
2009-12-18 05:44:00,1.49655,1.4966,1.4965,1.4965,134500000.0
2009-12-18 05:45:00,1.4965,1.49655,1.4964,1.49645,65200000.0
2009-12-18 05:46:00,1.49645,1.4965,1.4964,1.49645,104700000.0
2009-12-18 05:47:00,1.49645,1.49645,1.4964,1.4964,40600000.0
2009-12-18 05:48:00,1.49645,1.49645,1.49645,1.49645,33600000.0
2009-12-18 05:49:00,1.49645,1.49645,1.4964,1.49645,77500000.0
2009-12-18 05:50:00,1.4964,1.49645,1.49605,1.4961,105400000.0
2009-12-18 05:51:00,1.4961,1.4961,1.49605,1.4961,18000000.0
2009-12-18 05:52:00,1.49605,1.49615,1.49605,1.49615,22700000.0
2009-12-18 05:53:00,1.4961,1.4961,1.49605,1.49605,170600000.0
2009-12-18 05:54:00,1.496,1.4961,1.496,1.49605,95100000.0
2009-12-18 05:55:00,1.49605,1.49605,1.4956,1.4956,165000000.0
2009-12-18 05:56:00,1.49565,1.49565,1.4954,1.49555,108400000.0
2009-12-18 05:57:00,1.49555,1.49565,1.4955,1.49555,122300000.0
2009-12-18 05:58:00,1.49555,1.4958,1.4955,1.4958,118900000.0
2009-12-18 05:59:00,1.49585,1.496,1.4958,1.496,63600000.0
2009-12-18 06:00:00,1.496,1.496,1.49595,1.49595,89800000.0
2009-12-18 06:01:00,1.49595,1.49615,1.49595,1.49615,85500000.0
2009-12-18 06:02:00,1.4962,1.4963,1.49595,1.49605,135200000.0
2009-12-18 06:03:00,1.49605,1.49605,1.49605,1.49605,30800000.0
2009-12-18 06:04:00,1.49605,1.4961,1.49605,1.4961,39400000.0
2009-12-18 06:05:00,1.49605,1.4961,1.496,1.4961,67900000.0
2009-12-18 06:06:00,1.4961,1.4961,1.496,1.49605,123800000.0
2009-12-18 06:07:00,1.496,1.4961,1.496,1.4961,125700000.0
2009-12-18 06:08:00,1.49605,1.49615,1.49605,1.4961,11000000.0
2009-12-18 06:09:00,1.49595,1.49598,1.49575,1.49597,399700000.0
2009-12-18 06:10:00,1.4961,1.4962,1.4961,1.49615,25500000.0
2009-12-18 06:11:00,1.4961,1.4962,1.4961,1.4961,23100000.0
2009-12-18 06:12:00,1.49615,1.49625,1.49615,1.4962,17400000.0
2009-12-18 06:13:00,1.49615,1.4963,1.49615,1.4963,49000000.0
2009-12-18 06:14:00,1.4963,1.49635,1.4961,1.49615,73800000.0
2009-12-18 06:15:00,1.49615,1.4963,1.49605,1.4963,74000000.0
2009-12-18 06:16:00,1.49625,1.49625,1.49605,1.49605,17300000.0
2009-12-18 06:17:00,1.49605,1.4962,1.49605,1.49615,103100000.0
2009-12-18 06:18:00,1.49615,1.4962,1.49615,1.4962,51000000.0
2009-12-18 06:19:00,1.4962,1.4962,1.49615,1.4962,34400000.0
2009-12-18 06:20:00,1.4962,1.4963,1.4962,1.4962,36600000.0
2009-12-18 06:21:00,1.49625,1.49625,1.4962,1.49625,19300000.0
2009-12-18 06:22:00,1.49625,1.49635,1.4962,1.49635,60200000.0
2009-12-18 06:23:00,1.4965,1.4965,1.49625,1.49635,112100000.0
2009-12-18 06:24:00,1.49635,1.4965,1.4963,1.49645,275700000.0
2009-12-18 06:25:00,1.49645,1.49655,1.4964,1.49645,73500000.0
2009-12-18 06:26:00,1.4965,1.4965,1.4964,1.49645,214300000.0
2009-12-18 06:27:00,1.49645,1.4965,1.49645,1.4965,45900000.0
2009-12-18 06:28:00,1.4965,1.4965,1.4964,1.4964,22900000.0
2009-12-18 06:29:00,1.49645,1.49645,1.4964,1.4964,83700000.0
2009-12-18 06:30:00,1.49645,1.49645,1.4964,1.4964,69700000.0
2009-12-18 06:31:00,1.49645,1.49645,1.4964,1.4964,46300000.0
2009-12-18 06:32:00,1.49645,1.4965,1.4964,1.4965,48800000.0
2009-12-18 06:33:00,1.4965,1.49665,1.4964,1.49655,122800000.0
2009-12-18 06:34:00,1.49655,1.49655,1.4965,1.4965,60800000.0
2009-12-18 06:35:00,1.4965,1.49655,1.49645,1.4965,97800000.0
2009-12-18 06:36:00,1.4965,1.4965,1.49645,1.49645,35300000.0
2009-12-18 06:37:00,1.4965,1.4965,1.49645,1.4965,88600000.0
2009-12-18 06:38:00,1.49645,1.49655,1.4964,1.4965,194600000.0
2009-12-18 06:39:00,1.4965,1.49655,1.49625,1.49645,157100000.0
2009-12-18 06:40:00,1.49645,1.4966,1.4964,1.49655,23600000.0
2009-12-18 06:41:00,1.4965,1.4965,1.49645,1.4965,41800000.0
2009-12-18 06:42:00,1.4965,1.49655,1.4964,1.4965,145000000.0
2009-12-18 06:43:00,1.4965,1.4966,1.4965,1.4965,50900000.0
2009-12-18 06:44:00,1.49655,1.49655,1.49645,1.49645,35800000.0
2009-12-18 06:45:00,1.4965,1.4965,1.4964,1.4964,114500000.0
2009-12-18 06:46:00,1.49645,1.49645,1.49625,1.4964,167900000.0
2009-12-18 06:47:00,1.49645,1.4965,1.4964,1.4965,149300000.0
2009-12-18 06:48:00,1.4965,1.49655,1.4964,1.4965,104600000.0
2009-12-18 06:49:00,1.4965,1.4965,1.49625,1.49625,79800000.0
2009-12-18 06:50:00,1.4963,1.49645,1.4963,1.4964,68300000.0
2009-12-18 06:51:00,1.49645,1.49645,1.4963,1.49635,94100000.0
2009-12-18 06:52:00,1.4964,1.49645,1.4963,1.4964,53700000.0
2009-12-18 06:53:00,1.49645,1.4965,1.49635,1.49635,125100000.0
2009-12-18 06:54:00,1.4964,1.4964,1.49635,1.4964,66200000.0
2009-12-18 06:55:00,1.4964,1.49645,1.4964,1.4964,13400000.0
2009-12-18 06:56:00,1.49645,1.49645,1.4963,1.49635,87500000.0
2009-12-18 06:57:00,1.4964,1.4965,1.4964,1.49645,43800000.0
2009-12-18 06:58:00,1.49645,1.4965,1.4963,1.4964,53400000.0
2009-12-18 06:59:00,1.49635,1.49645,1.4963,1.49635,61800000.0
2009-12-18 07:00:00,1.4963,1.49635,1.4963,1.49635,75600000.0
2009-12-18 07:01:00,1.4963,1.49635,1.49625,1.49625,70500000.0
2009-12-18 07:02:00,1.49625,1.49625,1.49625,1.49625,20400000.0
2009-12-18 07:03:00,1.49625,1.4963,1.4962,1.49625,187900000.0
2009-12-18 07:04:00,1.49625,1.49635,1.49625,1.49625,81100000.0
2009-12-18 07:05:00,1.49625,1.49625,1.49625,1.49625,34200000.0
2009-12-18 07:06:00,1.4963,1.4963,1.49625,1.49625,158300000.0
2009-12-18 07:07:00,1.49625,1.49625,1.49625,1.49625,79500000.0
2009-12-18 07:08:00,1.49593,1.49615,1.49593,1.49615,97000000.0
2009-12-18 07:09:00,1.49625,1.4963,1.49625,1.49625,41100000.0
2009-12-18 07:10:00,1.49625,1.49625,1.4962,1.4962,100000000.0
2009-12-18 07:11:00,1.4962,1.4962,1.4962,1.4962,65500000.0
2009-12-18 07:12:00,1.4962,1.49625,1.4962,1.49625,65700000.0
2009-12-18 07:13:00,1.49625,1.49625,1.4962,1.49625,31700000.0
2009-12-18 07:14:00,1.49625,1.4963,1.4962,1.4962,26000000.0
2009-12-18 07:15:00,1.49625,1.4963,1.49625,1.4963,18000000.0
2009-12-18 07:16:00,1.49625,1.4963,1.49615,1.4962,70500000.0
2009-12-18 07:17:00,1.4963,1.4963,1.4962,1.49625,57800000.0
2009-12-18 07:18:00,1.49625,1.4964,1.4962,1.49635,95300000.0
2009-12-18 07:19:00,1.4963,1.49635,1.49625,1.4963,84200000.0
2009-12-18 07:20:00,1.49635,1.49635,1.49625,1.4963,77300000.0
2009-12-18 07:21:00,1.49625,1.49655,1.49625,1.4965,129500000.0
2009-12-18 07:22:00,1.49655,1.49695,1.4965,1.4968,439900002.0
2009-12-18 07:23:00,1.4968,1.49685,1.49655,1.49675,252100000.0
2009-12-18 07:24:00,1.4968,1.49685,1.49665,1.4967,66000000.0
2009-12-18 07:25:00,1.4967,1.49675,1.4966,1.4967,95600000.0
2009-12-18 07:26:00,1.4967,1.4968,1.4967,1.4967,28300000.0
2009-12-18 07:27:00,1.4967,1.4971,1.4967,1.4971,51200000.0
2009-12-18 07:28:00,1.49715,1.4972,1.49705,1.49715,45300000.0
2009-12-18 07:29:00,1.49715,1.4973,1.49715,1.49715,47000000.0
2009-12-18 07:30:00,1.49715,1.4972,1.49705,1.4971,29100000.0
2009-12-18 07:31:00,1.497,1.49715,1.497,1.4971,51000000.0
2009-12-18 07:32:00,1.49705,1.4972,1.49705,1.4972,33600000.0
2009-12-18 07:33:00,1.4972,1.49725,1.4972,1.49725,23600000.0
2009-12-18 07:34:00,1.49725,1.49725,1.4972,1.4972,23000000.0
2009-12-18 07:35:00,1.4972,1.49725,1.49715,1.49715,51500000.0
2009-12-18 07:36:00,1.49715,1.49735,1.49715,1.4973,32700000.0
2009-12-18 07:37:00,1.49735,1.49745,1.4973,1.49735,64510000.0
2009-12-18 07:38:00,1.4973,1.49755,1.4973,1.4975,92710000.0
2009-12-18 07:39:00,1.49755,1.49785,1.49745,1.4977,199410000.0
2009-12-18 07:40:00,1.4977,1.4977,1.49745,1.4975,52000000.0
2009-12-18 07:41:00,1.49745,1.4975,1.4972,1.49745,198800000.0
2009-12-18 07:42:00,1.4975,1.4975,1.4974,1.4974,83200000.0
2009-12-18 07:43:00,1.4974,1.4975,1.4974,1.4975,122900000.0
2009-12-18 07:44:00,1.49745,1.4976,1.49745,1.4975,142400000.0
2009-12-18 07:45:00,1.4975,1.49765,1.49745,1.49765,121200000.0
2009-12-18 07:46:00,1.49765,1.49775,1.49765,1.4977,62940000.0
2009-12-18 07:47:00,1.4977,1.49775,1.4976,1.4977,143419999.0
2009-12-18 07:48:00,1.49775,1.49775,1.4976,1.49765,104719999.0
2009-12-18 07:49:00,1.4977,1.4979,1.4977,1.4977,271849999.0
2009-12-18 07:50:00,1.49775,1.49785,1.49775,1.49785,166800000.0
2009-12-18 07:51:00,1.4978,1.49785,1.4977,1.49775,163460000.0
2009-12-18 07:52:00,1.4977,1.4979,1.4977,1.4978,547210004.0
2009-12-18 07:53:00,1.4978,1.4978,1.49775,1.49775,38500000.0
2009-12-18 07:54:00,1.49775,1.49775,1.49765,1.4977,168000000.0
2009-12-18 07:55:00,1.4977,1.498,1.49755,1.498,269900000.0
2009-12-18 07:56:00,1.49825,1.49825,1.4979,1.49815,91100000.0
2009-12-18 07:57:00,1.49815,1.4983,1.49795,1.49805,106500000.0
2009-12-18 07:58:00,1.4981,1.49815,1.4981,1.49815,12800000.0
2009-12-18 07:59:00,1.49815,1.49815,1.4981,1.4981,12800000.0
2009-12-18 08:00:00,1.4981,1.4981,1.49805,1.4981,12900000.0
2009-12-18 08:01:00,1.4981,1.49815,1.4981,1.4981,14000000.0
2009-12-18 08:02:00,1.4981,1.49815,1.49795,1.498,95600000.0
2009-12-18 08:03:00,1.498,1.49815,1.49795,1.49805,211300000.0
2009-12-18 08:04:00,1.49815,1.49815,1.498,1.498,110700000.0
2009-12-18 08:05:00,1.49795,1.49795,1.49765,1.49765,152700000.0
2009-12-18 08:06:00,1.49765,1.4977,1.4975,1.49755,118000000.0
2009-12-18 08:07:00,1.49755,1.49765,1.49755,1.49755,80900000.0
2009-12-18 08:08:00,1.49755,1.49755,1.49755,1.49755,14600000.0
2009-12-18 08:09:00,1.4975,1.49755,1.4975,1.4975,102000000.0
2009-12-18 08:10:00,1.4975,1.49765,1.4975,1.4976,167400000.0
2009-12-18 08:11:00,1.4976,1.4976,1.49755,1.49755,141400000.0
2009-12-18 08:12:00,1.49755,1.4978,1.49755,1.4977,134200000.0
2009-12-18 08:13:00,1.4977,1.49785,1.4977,1.4977,71600000.0
2009-12-18 08:14:00,1.4977,1.49795,1.4977,1.49795,34100000.0
2009-12-18 08:15:00,1.4976,1.49785,1.49755,1.49775,112400000.0
2009-12-18 08:16:00,1.4977,1.4979,1.49765,1.4978,77500000.0
2009-12-18 08:17:00,1.4979,1.49795,1.4977,1.4978,46900000.0
2009-12-18 08:18:00,1.4977,1.4977,1.49765,1.4977,35200000.0
2009-12-18 08:19:00,1.4977,1.4977,1.49755,1.49755,77300000.0
2009-12-18 08:20:00,1.4975,1.4976,1.4975,1.49755,63200000.0
2009-12-18 08:21:00,1.49755,1.4976,1.49745,1.4975,182500000.0
2009-12-18 08:22:00,1.4975,1.4975,1.4975,1.4975,18400000.0
2009-12-18 08:23:00,1.4975,1.4976,1.4975,1.4976,21400000.0
2009-12-18 08:24:00,1.4976,1.4976,1.49735,1.49735,170600000.0
2009-12-18 08:25:00,1.49735,1.49745,1.4973,1.49735,151900000.0
2009-12-18 08:26:00,1.49735,1.4974,1.49725,1.4973,101600000.0
2009-12-18 08:27:00,1.4973,1.49745,1.4973,1.49745,79000000.0
2009-12-18 08:28:00,1.49745,1.4976,1.49745,1.49755,150900000.0
2009-12-18 08:29:00,1.4975,1.4978,1.4975,1.49765,198000000.0
2009-12-18 08:30:00,1.4977,1.4977,1.49765,1.49765,58300000.0
2009-12-18 08:31:00,1.49765,1.4978,1.4976,1.4976,83100000.0
2009-12-18 08:32:00,1.4976,1.49765,1.49745,1.4975,78000000.0
2009-12-18 08:33:00,1.4975,1.4975,1.49735,1.4975,62000000.0
2009-12-18 08:34:00,1.49745,1.4975,1.49735,1.49745,68200000.0
2009-12-18 08:35:00,1.49745,1.49745,1.49715,1.49735,92900000.0
2009-12-18 08:36:00,1.4973,1.49745,1.4972,1.4972,55100000.0
2009-12-18 08:37:00,1.4972,1.4972,1.49715,1.49715,32000000.0
2009-12-18 08:38:00,1.4971,1.4974,1.4971,1.49735,97100000.0
2009-12-18 08:39:00,1.49735,1.4974,1.49735,1.49735,91700000.0
2009-12-18 08:40:00,1.49725,1.4973,1.497,1.49705,230100000.0
2009-12-18 08:41:00,1.497,1.4972,1.49695,1.4971,168500000.0
2009-12-18 08:42:00,1.49705,1.49705,1.49695,1.49705,19500000.0
2009-12-18 08:43:00,1.49705,1.49705,1.497,1.497,57900000.0
2009-12-18 08:44:00,1.497,1.49725,1.497,1.49715,171800000.0
2009-12-18 08:45:00,1.49715,1.4973,1.497,1.497,137100000.0
2009-12-18 08:46:00,1.497,1.497,1.49695,1.49695,9600000.0
2009-12-18 08:47:00,1.49695,1.49705,1.4969,1.497,62400000.0
2009-12-18 08:48:00,1.49695,1.49715,1.49695,1.49715,59300000.0
2009-12-18 08:49:00,1.49715,1.4972,1.49715,1.4972,25100000.0
2009-12-18 08:50:00,1.4972,1.4976,1.4972,1.4976,107000000.0
2009-12-18 08:51:00,1.4976,1.49785,1.4976,1.49765,150000000.0
2009-12-18 08:52:00,1.4976,1.4976,1.4974,1.49745,90700000.0
2009-12-18 08:53:00,1.49745,1.4975,1.4974,1.4975,30900000.0
2009-12-18 08:54:00,1.49745,1.4975,1.4974,1.4975,15300000.0
2009-12-18 08:55:00,1.4975,1.4981,1.4975,1.49795,79400000.0
2009-12-18 08:56:00,1.49795,1.4983,1.4977,1.49825,147400000.0
2009-12-18 08:57:00,1.4981,1.4983,1.4981,1.4981,77900000.0
2009-12-18 08:58:00,1.4981,1.4982,1.49805,1.49815,141600000.0
2009-12-18 08:59:00,1.49815,1.49825,1.49805,1.4982,171900000.0
2009-12-18 09:00:00,1.4981,1.4984,1.49785,1.49825,339800000.0
2009-12-18 09:01:00,1.49825,1.4983,1.49805,1.4982,315900000.0
2009-12-18 09:02:00,1.49825,1.4986,1.4982,1.49825,261500000.0
2009-12-18 09:03:00,1.4983,1.49845,1.4983,1.4984,47400000.0
2009-12-18 09:04:00,1.4984,1.49855,1.4983,1.4985,203400000.0
2009-12-18 09:05:00,1.4985,1.4987,1.49845,1.49855,550700000.0
2009-12-18 09:06:00,1.49855,1.49865,1.49845,1.49855,485200000.0
2009-12-18 09:07:00,1.49855,1.49865,1.49845,1.49845,189000000.0
2009-12-18 09:08:00,1.49845,1.49845,1.49825,1.4983,132900000.0
2009-12-18 09:09:00,1.4983,1.49835,1.4981,1.49815,249500000.0
2009-12-18 09:10:00,1.49815,1.4982,1.49805,1.49815,231600000.0
2009-12-18 09:11:00,1.49815,1.4982,1.49805,1.4982,204500001.0
2009-12-18 09:12:00,1.4982,1.4982,1.498,1.4981,227400000.0
2009-12-18 09:13:00,1.49805,1.49815,1.498,1.498,169400000.0
2009-12-18 09:14:00,1.498,1.4981,1.498,1.49805,83800000.0
2009-12-18 09:15:00,1.49805,1.4981,1.4979,1.4979,160500000.0
2009-12-18 09:16:00,1.49785,1.4979,1.4977,1.49785,168600000.0
2009-12-18 09:17:00,1.49785,1.49795,1.4978,1.49785,217900000.0
2009-12-18 09:18:00,1.49785,1.49815,1.49785,1.498,265800000.0
2009-12-18 09:19:00,1.49805,1.49835,1.49805,1.49825,220500000.0
2009-12-18 09:20:00,1.49825,1.4985,1.498,1.4985,388899999.0
2009-12-18 09:21:00,1.4985,1.49865,1.49845,1.49855,262200000.0
2009-12-18 09:22:00,1.4986,1.4986,1.49835,1.49845,309800000.0
2009-12-18 09:23:00,1.49845,1.49895,1.49835,1.49895,308900000.0
2009-12-18 09:24:00,1.49895,1.4995,1.4989,1.4995,579600002.0
2009-12-18 09:25:00,1.4995,1.49975,1.4994,1.49955,350100000.0
2009-12-18 09:26:00,1.49955,1.4996,1.49915,1.4992,785300002.0
2009-12-18 09:27:00,1.4992,1.4992,1.4988,1.4989,458500000.0
2009-12-18 09:28:00,1.4989,1.49895,1.4986,1.4989,543399999.0
2009-12-18 09:29:00,1.4989,1.49895,1.49865,1.49875,820500001.0
2009-12-18 09:30:00,1.49885,1.49885,1.4986,1.49865,309200000.0
2009-12-18 09:31:00,1.49855,1.49875,1.49845,1.4987,267400000.0
2009-12-18 09:32:00,1.49865,1.4988,1.49845,1.4988,181600000.0
2009-12-18 09:33:00,1.49875,1.49875,1.49855,1.49865,273300000.0
2009-12-18 09:34:00,1.49865,1.4989,1.49855,1.49875,202400000.0
2009-12-18 09:35:00,1.49875,1.4989,1.49875,1.4988,118800000.0
2009-12-18 09:36:00,1.4988,1.49885,1.4987,1.49875,100700000.0
2009-12-18 09:37:00,1.49875,1.4988,1.4987,1.49875,148100000.0
2009-12-18 09:38:00,1.49875,1.49885,1.49865,1.4987,199100000.0
2009-12-18 09:39:00,1.49875,1.49885,1.4987,1.4988,131400000.0
2009-12-18 09:40:00,1.49885,1.49885,1.4987,1.49875,177900000.0
2009-12-18 09:41:00,1.49875,1.4988,1.49865,1.4987,151700001.0
2009-12-18 09:42:00,1.49875,1.4988,1.49865,1.4987,154100000.0
2009-12-18 09:43:00,1.4987,1.4989,1.4986,1.4988,202500000.0
2009-12-18 09:44:00,1.4988,1.49885,1.4987,1.49875,350100000.0
2009-12-18 09:45:00,1.49875,1.49885,1.49865,1.4987,312400000.0
2009-12-18 09:46:00,1.4987,1.49885,1.4986,1.4986,233000000.0
2009-12-18 09:47:00,1.49865,1.4987,1.4985,1.49855,285100000.0
2009-12-18 09:48:00,1.49855,1.4987,1.4984,1.4984,518800000.0
2009-12-18 09:49:00,1.4984,1.4986,1.4984,1.4985,441300001.0
2009-12-18 09:50:00,1.4985,1.4986,1.49845,1.49845,243500000.0
2009-12-18 09:51:00,1.49845,1.4987,1.49845,1.49865,241200000.0
2009-12-18 09:52:00,1.49865,1.4987,1.49855,1.49855,286500000.0
2009-12-18 09:53:00,1.49855,1.4988,1.4985,1.4988,210600000.0
2009-12-18 09:54:00,1.4988,1.4991,1.49875,1.49905,352800000.0
2009-12-18 09:55:00,1.49905,1.49935,1.49895,1.499,320800000.0
2009-12-18 09:56:00,1.499,1.4992,1.499,1.499,158600000.0
2009-12-18 09:57:00,1.499,1.4992,1.49895,1.49915,188999999.0
2009-12-18 09:58:00,1.49915,1.49925,1.49905,1.49905,175900000.0
2009-12-18 09:59:00,1.49905,1.4992,1.49895,1.4992,285400000.0
2009-12-18 10:00:00,1.4992,1.49925,1.4991,1.4991,257900000.0
2009-12-18 10:01:00,1.49915,1.4992,1.4991,1.4991,310100000.0
2009-12-18 10:02:00,1.4991,1.49915,1.49895,1.49905,346500000.0
2009-12-18 10:03:00,1.4991,1.49915,1.49895,1.499,312800000.0
2009-12-18 10:04:00,1.499,1.49905,1.49895,1.499,368000000.0
2009-12-18 10:05:00,1.499,1.49905,1.49895,1.499,227100000.0
2009-12-18 10:06:00,1.499,1.49905,1.4989,1.49895,346500000.0
2009-12-18 10:07:00,1.49895,1.4991,1.49895,1.4991,357900000.0
2009-12-18 10:08:00,1.4991,1.49935,1.49905,1.4993,446400000.0
2009-12-18 10:09:00,1.4993,1.49935,1.4991,1.4993,232300000.0
2009-12-18 10:10:00,1.4993,1.4993,1.49915,1.4992,276400000.0
2009-12-18 10:11:00,1.4992,1.4992,1.4991,1.4991,236200000.0
2009-12-18 10:12:00,1.4991,1.49935,1.4991,1.49935,327400000.0
2009-12-18 10:13:00,1.49935,1.49945,1.4992,1.49925,310200000.0
2009-12-18 10:14:00,1.4992,1.49935,1.49915,1.4993,315600000.0
2009-12-18 10:15:00,1.4993,1.4996,1.4993,1.49955,323200000.0
2009-12-18 10:16:00,1.49955,1.49955,1.49925,1.49925,198599999.0
2009-12-18 10:17:00,1.4993,1.4994,1.4992,1.4993,201100000.0
2009-12-18 10:18:00,1.4993,1.49955,1.49915,1.4994,340600002.0
2009-12-18 10:19:00,1.4994,1.4995,1.49925,1.49925,271300000.0
2009-12-18 10:20:00,1.49925,1.49935,1.49925,1.49935,198900000.0
2009-12-18 10:21:00,1.4993,1.4993,1.49925,1.49925,72200000.0
2009-12-18 10:22:00,1.4992,1.4995,1.4992,1.49945,202100001.0
2009-12-18 10:23:00,1.4995,1.4995,1.4993,1.4993,166930000.0
2009-12-18 10:24:00,1.49935,1.4994,1.4992,1.4992,285400000.0
2009-12-18 10:25:00,1.49915,1.4993,1.49915,1.49925,512400001.0
2009-12-18 10:26:00,1.4993,1.4995,1.4993,1.4995,297500000.0
2009-12-18 10:27:00,1.4995,1.4995,1.49925,1.4993,360800000.0
2009-12-18 10:28:00,1.4993,1.4993,1.49905,1.49915,305700000.0
2009-12-18 10:29:00,1.49915,1.4992,1.49915,1.4992,353000000.0
2009-12-18 10:30:00,1.4992,1.49925,1.49915,1.49915,287300000.0
2009-12-18 10:31:00,1.4992,1.4997,1.4992,1.4996,342599999.0
2009-12-18 10:32:00,1.4996,1.49965,1.4995,1.4996,329800000.0
2009-12-18 10:33:00,1.4996,1.49965,1.49955,1.49955,173800000.0
2009-12-18 10:34:00,1.4996,1.4996,1.49935,1.49935,186200000.0
2009-12-18 10:35:00,1.49935,1.4994,1.49925,1.4993,504199999.0
2009-12-18 10:36:00,1.4993,1.49935,1.4992,1.4992,343200000.0
2009-12-18 10:37:00,1.4992,1.4992,1.49915,1.4992,225400000.0
2009-12-18 10:38:00,1.4992,1.49925,1.49915,1.4992,418400000.0
2009-12-18 10:39:00,1.4992,1.49925,1.49915,1.4992,349800000.0
2009-12-18 10:40:00,1.49925,1.49925,1.49915,1.49915,78300000.0
2009-12-18 10:41:00,1.4991,1.4992,1.4991,1.49915,205800000.0
2009-12-18 10:42:00,1.49915,1.49915,1.49915,1.49915,200400000.0
2009-12-18 10:43:00,1.49915,1.4993,1.49915,1.49925,134500000.0
2009-12-18 10:44:00,1.49925,1.4993,1.4992,1.4992,181800000.0
2009-12-18 10:45:00,1.4992,1.4996,1.4992,1.4995,439800000.0
2009-12-18 10:46:00,1.4995,1.4997,1.4995,1.4996,355100000.0
2009-12-18 10:47:00,1.49955,1.4996,1.49925,1.49925,307400000.0
2009-12-18 10:48:00,1.49925,1.49925,1.499,1.49905,246399999.0
2009-12-18 10:49:00,1.49905,1.49915,1.49895,1.4991,189700000.0
2009-12-18 10:50:00,1.4991,1.4992,1.49905,1.49905,110200000.0
2009-12-18 10:51:00,1.49905,1.4991,1.499,1.4991,200600000.0
2009-12-18 10:52:00,1.49915,1.49925,1.4991,1.49915,252300000.0
2009-12-18 10:53:00,1.4991,1.49925,1.49895,1.499,168700000.0
2009-12-18 10:54:00,1.499,1.49905,1.4989,1.49895,149200000.0
2009-12-18 10:55:00,1.4989,1.4989,1.4987,1.4988,131300000.0
2009-12-18 10:56:00,1.4988,1.4988,1.4987,1.4987,110800000.0
2009-12-18 10:57:00,1.4987,1.4987,1.49865,1.49865,128300000.0
2009-12-18 10:58:00,1.49865,1.49865,1.49845,1.49855,326700000.0
2009-12-18 10:59:00,1.49855,1.49855,1.49845,1.4985,463000000.0
2009-12-18 11:00:00,1.4985,1.49865,1.49845,1.49855,501500000.0
2009-12-18 11:01:00,1.49855,1.4986,1.4985,1.49855,600000000.0
2009-12-18 11:02:00,1.49855,1.49865,1.49845,1.4985,517100002.0
2009-12-18 11:03:00,1.4985,1.4985,1.49845,1.4985,341899999.0
2009-12-18 11:04:00,1.4985,1.4986,1.49845,1.49855,860900001.0
2009-12-18 11:05:00,1.49855,1.49865,1.4985,1.4986,673400000.0
2009-12-18 11:06:00,1.49855,1.4986,1.49835,1.49835,391200000.0
2009-12-18 11:07:00,1.49835,1.49835,1.4982,1.4983,349700000.0
2009-12-18 11:08:00,1.4983,1.49835,1.4982,1.4983,497900000.0
2009-12-18 11:09:00,1.4983,1.4983,1.49825,1.4983,437000000.0
2009-12-18 11:10:00,1.4983,1.49845,1.4983,1.49845,275300000.0
2009-12-18 11:11:00,1.49845,1.49855,1.49845,1.4985,673900000.0
2009-12-18 11:12:00,1.49855,1.4986,1.4985,1.49855,790500000.0
2009-12-18 11:13:00,1.49855,1.49865,1.4985,1.4986,504199999.0
2009-12-18 11:14:00,1.4986,1.4987,1.4986,1.4986,297600000.0
2009-12-18 11:15:00,1.4986,1.49875,1.4986,1.4987,462600000.0
2009-12-18 11:16:00,1.4987,1.4987,1.4984,1.4984,340700001.0
2009-12-18 11:17:00,1.4984,1.49845,1.49825,1.49825,644900001.0
2009-12-18 11:18:00,1.49825,1.4983,1.49805,1.4983,553000000.0
2009-12-18 11:19:00,1.4983,1.49845,1.49825,1.4984,334200000.0
2009-12-18 11:20:00,1.4984,1.4984,1.4982,1.49835,291700000.0
2009-12-18 11:21:00,1.4983,1.4986,1.49815,1.49825,622600000.0
2009-12-18 11:22:00,1.49825,1.4984,1.49825,1.4984,189700000.0
2009-12-18 11:23:00,1.4984,1.4985,1.49835,1.49845,246800000.0
2009-12-18 11:24:00,1.49845,1.49845,1.4983,1.4984,542700000.0
2009-12-18 11:25:00,1.4984,1.4984,1.4983,1.4984,249500000.0
2009-12-18 11:26:00,1.49845,1.49845,1.49835,1.49845,227299999.0
2009-12-18 11:27:00,1.49845,1.4986,1.49835,1.4986,727999999.0
2009-12-18 11:28:00,1.4986,1.49865,1.49855,1.4986,492000000.0
2009-12-18 11:29:00,1.4986,1.4986,1.4986,1.4986,170600000.0
2009-12-18 11:30:00,1.4986,1.4987,1.4986,1.4987,238200000.0
2009-12-18 11:31:00,1.4987,1.49875,1.4987,1.4987,160500000.0
2009-12-18 11:32:00,1.4987,1.4988,1.4987,1.4987,230700000.0
2009-12-18 11:33:00,1.49875,1.49875,1.49855,1.49855,439100000.0
2009-12-18 11:34:00,1.4986,1.4986,1.4986,1.4986,62400000.0
2009-12-18 11:35:00,1.4986,1.4986,1.49855,1.49855,358700000.0
2009-12-18 11:36:00,1.49855,1.49865,1.49855,1.4986,497500000.0
2009-12-18 11:37:00,1.4986,1.49885,1.4986,1.49885,230300000.0
2009-12-18 11:38:00,1.49885,1.49895,1.49885,1.49885,455200000.0
2009-12-18 11:39:00,1.49885,1.4989,1.49885,1.4989,358000002.0
2009-12-18 11:40:00,1.4989,1.4989,1.49865,1.4987,625700000.0
2009-12-18 11:41:00,1.4987,1.49885,1.4987,1.49885,387500000.0
2009-12-18 11:42:00,1.49885,1.4989,1.49865,1.49865,154500000.0
2009-12-18 11:43:00,1.49865,1.4987,1.49865,1.49865,57100000.0
2009-12-18 11:44:00,1.49865,1.4988,1.49865,1.4988,148400000.0
2009-12-18 11:45:00,1.4988,1.49885,1.49875,1.49885,69800000.0
2009-12-18 11:46:00,1.4988,1.49895,1.4988,1.49895,354300000.0
2009-12-18 11:47:00,1.49895,1.4991,1.4989,1.499,516200000.0
2009-12-18 11:48:00,1.499,1.4991,1.49895,1.499,540800000.0
2009-12-18 11:49:00,1.499,1.4991,1.499,1.499,430400000.0
2009-12-18 11:50:00,1.49905,1.49945,1.49895,1.49935,483300000.0
2009-12-18 11:51:00,1.49935,1.49955,1.49935,1.49955,460000000.0
2009-12-18 11:52:00,1.49955,1.49955,1.4993,1.49945,506100001.0
2009-12-18 11:53:00,1.49945,1.49945,1.4993,1.4993,388600000.0
2009-12-18 11:54:00,1.4993,1.49955,1.4993,1.49935,463500000.0
2009-12-18 11:55:00,1.49935,1.49935,1.49925,1.49925,452000001.0
2009-12-18 11:56:00,1.49925,1.49935,1.49915,1.4992,518700000.0
2009-12-18 11:57:00,1.49925,1.4994,1.4992,1.49935,665200000.0
2009-12-18 11:58:00,1.49935,1.4994,1.4992,1.4993,787400001.0
2009-12-18 11:59:00,1.4993,1.49935,1.49925,1.4993,166400000.0
2009-12-18 12:00:00,1.4993,1.49935,1.49925,1.49935,285600000.0
2009-12-18 12:01:00,1.49935,1.49935,1.49925,1.49925,328500000.0
2009-12-18 12:02:00,1.49925,1.4993,1.4992,1.4992,516600001.0
2009-12-18 12:03:00,1.49925,1.4993,1.4991,1.49915,689300000.0
2009-12-18 12:04:00,1.49915,1.49925,1.499,1.4992,741500000.0
2009-12-18 12:05:00,1.4992,1.49925,1.499,1.49925,389500000.0
2009-12-18 12:06:00,1.49925,1.49925,1.499,1.499,311800000.0
2009-12-18 12:07:00,1.49905,1.4991,1.49905,1.49905,293499999.0
2009-12-18 12:08:00,1.4991,1.4992,1.49905,1.4991,353000000.0
2009-12-18 12:09:00,1.4991,1.4991,1.49895,1.499,199000000.0
2009-12-18 12:10:00,1.499,1.49905,1.4989,1.49905,441500001.0
2009-12-18 12:11:00,1.49905,1.4991,1.49895,1.49905,375700000.0
2009-12-18 12:12:00,1.49905,1.4991,1.49895,1.49905,182500000.0
2009-12-18 12:13:00,1.49905,1.49905,1.499,1.49905,185600000.0
2009-12-18 12:14:00,1.49905,1.4991,1.49895,1.49895,475200000.0
2009-12-18 12:15:00,1.49895,1.4991,1.49895,1.499,493900000.0
2009-12-18 12:16:00,1.499,1.49925,1.499,1.49915,445300000.0
2009-12-18 12:17:00,1.49915,1.49925,1.4991,1.4992,485100000.0
2009-12-18 12:18:00,1.4992,1.49925,1.49915,1.4992,253600000.0
2009-12-18 12:19:00,1.4992,1.49925,1.499,1.49905,207100000.0
2009-12-18 12:20:00,1.49905,1.4991,1.49895,1.499,541900000.0
2009-12-18 12:21:00,1.49905,1.4991,1.499,1.49905,447900000.0
2009-12-18 12:22:00,1.49905,1.4991,1.499,1.499,533200000.0
2009-12-18 12:23:00,1.499,1.49905,1.499,1.499,372100000.0
2009-12-18 12:24:00,1.499,1.499,1.49895,1.499,374199998.0
2009-12-18 12:25:00,1.499,1.4991,1.49895,1.499,479900000.0
2009-12-18 12:26:00,1.499,1.4992,1.49885,1.49915,236100000.0
2009-12-18 12:27:00,1.4991,1.49925,1.4991,1.4992,264900000.0
2009-12-18 12:28:00,1.4992,1.4993,1.4992,1.49925,176200000.0
2009-12-18 12:29:00,1.49925,1.49925,1.4991,1.4991,296200000.0
2009-12-18 12:30:00,1.4991,1.49915,1.49905,1.49905,719200000.0
2009-12-18 12:31:00,1.4991,1.49915,1.4991,1.49915,189600000.0
2009-12-18 12:32:00,1.49915,1.49925,1.4991,1.4992,204300000.0
2009-12-18 12:33:00,1.4992,1.4992,1.4991,1.4992,239700000.0
2009-12-18 12:34:00,1.4992,1.49925,1.4991,1.49915,355700000.0
2009-12-18 12:35:00,1.49915,1.4992,1.4991,1.4992,418100000.0
2009-12-18 12:36:00,1.4992,1.4992,1.4991,1.49915,611500000.0
2009-12-18 12:37:00,1.49915,1.4993,1.49915,1.4992,405000000.0
2009-12-18 12:38:00,1.4992,1.49925,1.49915,1.4992,391300000.0
2009-12-18 12:39:00,1.4992,1.49925,1.49905,1.49905,567400000.0
2009-12-18 12:40:00,1.49905,1.4991,1.49905,1.4991,274100000.0
2009-12-18 12:41:00,1.49905,1.4991,1.499,1.4991,316500000.0
2009-12-18 12:42:00,1.4991,1.4992,1.499,1.49905,272000000.0
2009-12-18 12:43:00,1.4991,1.49915,1.49905,1.4991,103600000.0
2009-12-18 12:44:00,1.49915,1.49915,1.49905,1.4991,309500000.0
2009-12-18 12:45:00,1.4991,1.49915,1.4991,1.49915,164500000.0
2009-12-18 12:46:00,1.49915,1.4993,1.4991,1.49925,83000000.0
2009-12-18 12:47:00,1.49925,1.49925,1.4992,1.4992,92400000.0
2009-12-18 12:48:00,1.49925,1.49935,1.49925,1.49935,229000000.0
2009-12-18 12:49:00,1.4993,1.49935,1.49925,1.49925,263000000.0
2009-12-18 12:50:00,1.49925,1.4993,1.49925,1.4993,186000000.0
2009-12-18 12:51:00,1.49935,1.4994,1.4993,1.4993,270700000.0
2009-12-18 12:52:00,1.4993,1.49935,1.49925,1.4993,165500000.0
2009-12-18 12:53:00,1.49925,1.49925,1.4991,1.4991,391000000.0
2009-12-18 12:54:00,1.4991,1.49935,1.49905,1.49935,309899999.0
2009-12-18 12:55:00,1.49935,1.49935,1.4992,1.49925,322400000.0
2009-12-18 12:56:00,1.49925,1.4993,1.49925,1.49925,260600000.0
2009-12-18 12:57:00,1.49925,1.49925,1.49905,1.49915,446400000.0
2009-12-18 12:58:00,1.49915,1.4992,1.499,1.4992,290100000.0
2009-12-18 12:59:00,1.4992,1.4993,1.49915,1.4993,144399999.0
2009-12-18 13:00:00,1.49925,1.4993,1.4992,1.4993,320900002.0
2009-12-18 13:01:00,1.4993,1.4993,1.4992,1.4992,322500000.0
2009-12-18 13:02:00,1.4992,1.49925,1.4992,1.4992,397900000.0
2009-12-18 13:03:00,1.4992,1.4993,1.4992,1.49925,125400000.0
2009-12-18 13:04:00,1.4992,1.4994,1.4992,1.4993,347800000.0
2009-12-18 13:05:00,1.4993,1.4993,1.49925,1.49925,233200000.0
2009-12-18 13:06:00,1.49925,1.49935,1.49925,1.49935,184400000.0
2009-12-18 13:07:00,1.49935,1.4994,1.4993,1.49935,101700000.0
2009-12-18 13:08:00,1.49935,1.4994,1.49935,1.49935,266600000.0
2009-12-18 13:09:00,1.49935,1.49935,1.49915,1.4992,561000000.0
2009-12-18 13:10:00,1.4992,1.49925,1.4991,1.4992,336300000.0
2009-12-18 13:11:00,1.4992,1.4993,1.49915,1.49925,202300001.0
2009-12-18 13:12:00,1.49925,1.49925,1.4992,1.4992,44000000.0
2009-12-18 13:13:00,1.49925,1.4993,1.49915,1.4992,233600000.0
2009-12-18 13:14:00,1.4992,1.49935,1.49915,1.4993,409400000.0
2009-12-18 13:15:00,1.49935,1.49935,1.4993,1.4993,95500000.0
2009-12-18 13:16:00,1.4993,1.49935,1.49925,1.49935,248600000.0
2009-12-18 13:17:00,1.49935,1.49935,1.49925,1.4993,844599999.0
2009-12-18 13:18:00,1.4993,1.4993,1.4992,1.49925,510500000.0
2009-12-18 13:19:00,1.49925,1.49935,1.4992,1.49925,399000000.0
2009-12-18 13:20:00,1.49925,1.4994,1.49925,1.4993,565000000.0
2009-12-18 13:21:00,1.49935,1.49945,1.4993,1.49935,216900000.0
2009-12-18 13:22:00,1.4993,1.49945,1.4993,1.49935,510100000.0
2009-12-18 13:23:00,1.49935,1.49935,1.49925,1.4993,416400000.0
2009-12-18 13:24:00,1.4993,1.4993,1.49925,1.49925,298300000.0
2009-12-18 13:25:00,1.4993,1.49945,1.49925,1.4993,631900001.0
2009-12-18 13:26:00,1.4993,1.49935,1.49925,1.4993,203800000.0
2009-12-18 13:27:00,1.4993,1.4993,1.4993,1.4993,158700000.0
2009-12-18 13:28:00,1.4993,1.4993,1.49925,1.4993,188000000.0
2009-12-18 13:29:00,1.4993,1.49935,1.49925,1.49925,241700000.0
2009-12-18 13:30:00,1.49925,1.4993,1.4992,1.4992,435700000.0
2009-12-18 13:31:00,1.4992,1.4993,1.4992,1.49925,300800000.0
2009-12-18 13:32:00,1.49925,1.4993,1.49925,1.49925,410400000.0
2009-12-18 13:33:00,1.49925,1.49925,1.4992,1.4992,288600000.0
2009-12-18 13:34:00,1.4992,1.4992,1.49915,1.49915,262300000.0
2009-12-18 13:35:00,1.49915,1.4992,1.49895,1.4991,374600001.0
2009-12-18 13:36:00,1.4991,1.4991,1.49905,1.4991,117200000.0
2009-12-18 13:37:00,1.4991,1.4993,1.49905,1.49925,253999999.0
2009-12-18 13:38:00,1.49925,1.49935,1.49905,1.4993,268400000.0
2009-12-18 13:39:00,1.4993,1.4993,1.49905,1.49915,551799999.0
2009-12-18 13:40:00,1.49915,1.49925,1.49915,1.4992,583600000.0
2009-12-18 13:41:00,1.4992,1.49925,1.4991,1.4992,382400000.0
2009-12-18 13:42:00,1.4992,1.49925,1.49905,1.49915,300700000.0
2009-12-18 13:43:00,1.49915,1.4992,1.49875,1.4988,456800000.0
2009-12-18 13:44:00,1.4988,1.49885,1.4988,1.4988,212100000.0
2009-12-18 13:45:00,1.4988,1.49905,1.4988,1.499,472900000.0
2009-12-18 13:46:00,1.499,1.49905,1.49885,1.49885,515400000.0
2009-12-18 13:47:00,1.49885,1.49905,1.49885,1.499,144900000.0
2009-12-18 13:48:00,1.499,1.4991,1.499,1.4991,554600001.0
2009-12-18 13:49:00,1.49905,1.4992,1.499,1.49905,456299999.0
2009-12-18 13:50:00,1.49905,1.4991,1.49895,1.4991,399800000.0
2009-12-18 13:51:00,1.4991,1.49915,1.49895,1.49905,408700000.0
2009-12-18 13:52:00,1.49905,1.49905,1.49875,1.49875,319800001.0
2009-12-18 13:53:00,1.4988,1.499,1.4988,1.499,500700000.0
2009-12-18 13:54:00,1.49895,1.4992,1.49895,1.49905,379300000.0
2009-12-18 13:55:00,1.49905,1.4991,1.499,1.499,156400000.0
2009-12-18 13:56:00,1.499,1.499,1.49885,1.499,215100000.0
2009-12-18 13:57:00,1.499,1.499,1.49855,1.4987,148400000.0
2009-12-18 13:58:00,1.4987,1.4987,1.49815,1.4982,691200001.0
2009-12-18 13:59:00,1.4982,1.4984,1.49785,1.49785,316599999.0
2009-12-18 14:00:00,1.49785,1.49795,1.49735,1.49735,762800001.0
2009-12-18 14:01:00,1.49735,1.4976,1.49735,1.4974,806800000.0
2009-12-18 14:02:00,1.49735,1.49735,1.49715,1.49725,448900000.0
2009-12-18 14:03:00,1.49725,1.4973,1.49665,1.49665,577400000.0
2009-12-18 14:04:00,1.4966,1.4971,1.49655,1.4971,802899999.0
2009-12-18 14:05:00,1.4971,1.4972,1.497,1.4971,644200000.0
2009-12-18 14:06:00,1.4971,1.49715,1.49705,1.49705,86000000.0
2009-12-18 14:07:00,1.49705,1.49715,1.49705,1.4971,266300000.0
2009-12-18 14:08:00,1.4971,1.49715,1.4971,1.49715,496400000.0
2009-12-18 14:09:00,1.49715,1.49725,1.4971,1.49715,682699999.0
2009-12-18 14:10:00,1.49715,1.49715,1.4971,1.49715,502700000.0
2009-12-18 14:11:00,1.4971,1.49715,1.49675,1.49675,508099999.0
2009-12-18 14:12:00,1.49675,1.497,1.49675,1.49695,624000000.0
2009-12-18 14:13:00,1.49695,1.49705,1.4969,1.49705,619300000.0
2009-12-18 14:14:00,1.49705,1.49705,1.4967,1.49675,681000000.0
2009-12-18 14:15:00,1.49675,1.4969,1.49675,1.4969,293700000.0
2009-12-18 14:16:00,1.4969,1.49715,1.4968,1.4971,537800002.0
2009-12-18 14:17:00,1.4971,1.4972,1.497,1.4971,869800005.0
2009-12-18 14:18:00,1.4971,1.49715,1.4971,1.4971,504800000.0
2009-12-18 14:19:00,1.4971,1.49715,1.497,1.49705,404200001.0
2009-12-18 14:20:00,1.49705,1.4971,1.497,1.49705,400200000.0
2009-12-18 14:21:00,1.49705,1.49715,1.497,1.4971,450099997.0
2009-12-18 14:22:00,1.4971,1.4972,1.49705,1.49715,334800002.0
2009-12-18 14:23:00,1.4972,1.4972,1.49705,1.4971,419499999.0
2009-12-18 14:24:00,1.4971,1.49715,1.49705,1.49705,243700000.0
2009-12-18 14:25:00,1.49705,1.4971,1.49695,1.49695,504400001.0
2009-12-18 14:26:00,1.49695,1.49705,1.4969,1.497,604400002.0
2009-12-18 14:27:00,1.49705,1.49715,1.49705,1.4971,244399999.0
2009-12-18 14:28:00,1.4971,1.4972,1.49705,1.4971,265100001.0
2009-12-18 14:29:00,1.49705,1.49715,1.49705,1.4971,380299999.0
2009-12-18 14:30:00,1.4971,1.49715,1.4971,1.4971,379800000.0
2009-12-18 14:31:00,1.49715,1.49715,1.49705,1.49715,176100000.0
2009-12-18 14:32:00,1.49715,1.49715,1.4969,1.49695,297300001.0
2009-12-18 14:33:00,1.497,1.49705,1.4969,1.4969,62700000.0
2009-12-18 14:34:00,1.4969,1.49695,1.49675,1.4968,262100001.0
2009-12-18 14:35:00,1.4968,1.4968,1.4965,1.49665,220499998.0
2009-12-18 14:36:00,1.4966,1.49665,1.4964,1.4964,226200000.0
2009-12-18 14:37:00,1.4964,1.4964,1.49585,1.4961,220800000.0
2009-12-18 14:38:00,1.4961,1.4962,1.49605,1.49615,387300000.0
2009-12-18 14:39:00,1.49615,1.4962,1.4961,1.49615,551700000.0
2009-12-18 14:40:00,1.49615,1.49615,1.496,1.496,562400000.0
2009-12-18 14:41:00,1.49605,1.4961,1.4958,1.4958,374900000.0
2009-12-18 14:42:00,1.4958,1.4958,1.495,1.49505,473500001.0
2009-12-18 14:43:00,1.49505,1.4951,1.49495,1.495,552500000.0
2009-12-18 14:44:00,1.49495,1.49525,1.49495,1.49515,345300003.0
2009-12-18 14:45:00,1.49515,1.4952,1.49505,1.49515,357800001.0
2009-12-18 14:46:00,1.4952,1.4953,1.49515,1.4953,493499999.0
2009-12-18 14:47:00,1.4953,1.4955,1.4953,1.49535,150000000.0
2009-12-18 14:48:00,1.4954,1.4955,1.4953,1.49545,294700000.0
2009-12-18 14:49:00,1.4954,1.49565,1.4954,1.4956,374900000.0
2009-12-18 14:50:00,1.4956,1.49565,1.49555,1.49555,251100000.0
2009-12-18 14:51:00,1.4956,1.4956,1.49555,1.49555,112400000.0
2009-12-18 14:52:00,1.49555,1.49565,1.49555,1.49565,478400000.0
2009-12-18 14:53:00,1.49565,1.49585,1.49565,1.4958,433700001.0
2009-12-18 14:54:00,1.4958,1.49585,1.4958,1.49585,251200000.0
2009-12-18 14:55:00,1.49585,1.49585,1.49585,1.49585,109900000.0
2009-12-18 14:56:00,1.49585,1.49585,1.4957,1.4958,469000000.0
2009-12-18 14:57:00,1.4958,1.49585,1.49575,1.49575,477000001.0
2009-12-18 14:58:00,1.49575,1.4958,1.4954,1.4954,529899999.0
2009-12-18 14:59:00,1.4954,1.49545,1.4951,1.4951,447100001.0
2009-12-18 15:00:00,1.49515,1.49525,1.49505,1.4952,412100000.0
2009-12-18 15:01:00,1.4952,1.4954,1.49515,1.4954,521499998.0
2009-12-18 15:02:00,1.4954,1.4954,1.49505,1.4951,627900001.0
2009-12-18 15:03:00,1.4951,1.49515,1.49505,1.4951,495400000.0
2009-12-18 15:04:00,1.4951,1.49515,1.49505,1.49515,551800000.0
2009-12-18 15:05:00,1.49515,1.49515,1.4951,1.4951,323500000.0
2009-12-18 15:06:00,1.49515,1.4952,1.49515,1.4952,28600000.0
2009-12-18 15:07:00,1.4952,1.4953,1.49515,1.49525,136200001.0
2009-12-18 15:08:00,1.49525,1.49535,1.49525,1.4953,405700001.0
2009-12-18 15:09:00,1.49535,1.4954,1.4953,1.49535,231000000.0
2009-12-18 15:10:00,1.4953,1.49545,1.4953,1.4954,477600001.0
2009-12-18 15:11:00,1.4954,1.4955,1.4954,1.4955,352200000.0
2009-12-18 15:12:00,1.49545,1.49555,1.4954,1.49545,320400003.0
2009-12-18 15:13:00,1.49545,1.4958,1.49545,1.49575,352100000.0
2009-12-18 15:14:00,1.49575,1.4958,1.4955,1.49575,575000000.0
2009-12-18 15:15:00,1.49575,1.4959,1.4957,1.4959,363800000.0
2009-12-18 15:16:00,1.49585,1.4959,1.4958,1.49585,570100001.0
2009-12-18 15:17:00,1.49585,1.4961,1.49585,1.4961,341500000.0
2009-12-18 15:18:00,1.4961,1.4962,1.4961,1.49615,345000000.0
2009-12-18 15:19:00,1.49615,1.4962,1.4961,1.49615,511800000.0
2009-12-18 15:20:00,1.49615,1.4963,1.49615,1.4963,459100000.0
2009-12-18 15:21:00,1.4963,1.4966,1.49625,1.49655,559000000.0
2009-12-18 15:22:00,1.49655,1.49685,1.49655,1.49675,889499998.0
2009-12-18 15:23:00,1.49675,1.4968,1.4966,1.4968,955699997.0
2009-12-18 15:24:00,1.4968,1.497,1.4967,1.497,860200005.0
2009-12-18 15:25:00,1.497,1.497,1.49685,1.49685,258600000.0
2009-12-18 15:26:00,1.49685,1.49695,1.4968,1.4968,391000000.0
2009-12-18 15:27:00,1.4968,1.4969,1.4968,1.49685,250900000.0
2009-12-18 15:28:00,1.4969,1.4969,1.49665,1.49675,705500000.0
2009-12-18 15:29:00,1.49675,1.4968,1.4965,1.4965,633399999.0
2009-12-18 15:30:00,1.4965,1.4965,1.49625,1.4963,409700001.0
2009-12-18 15:31:00,1.4963,1.49635,1.49625,1.49635,285200000.0
2009-12-18 15:32:00,1.49635,1.49635,1.4962,1.49625,550100001.0
2009-12-18 15:33:00,1.49625,1.4963,1.49625,1.4963,95900000.0
2009-12-18 15:34:00,1.4963,1.4964,1.4962,1.49635,182200000.0
2009-12-18 15:35:00,1.49635,1.49635,1.4963,1.49635,149900000.0
2009-12-18 15:36:00,1.49635,1.49635,1.49625,1.49625,142200000.0
2009-12-18 15:37:00,1.49625,1.49635,1.49625,1.49625,203700000.0
2009-12-18 15:38:00,1.49625,1.4963,1.49625,1.49625,411200000.0
2009-12-18 15:39:00,1.49625,1.49625,1.4961,1.49615,549200000.0
2009-12-18 15:40:00,1.49615,1.49615,1.4958,1.4958,546600001.0
2009-12-18 15:41:00,1.49585,1.49595,1.49575,1.4958,393000000.0
2009-12-18 15:42:00,1.4958,1.4958,1.4956,1.49565,646800000.0
2009-12-18 15:43:00,1.49565,1.49565,1.49545,1.4955,427200001.0
2009-12-18 15:44:00,1.4955,1.49555,1.4954,1.4955,169600000.0
2009-12-18 15:45:00,1.4955,1.49555,1.49545,1.49545,247700001.0
2009-12-18 15:46:00,1.49545,1.4955,1.4953,1.49535,511100000.0
2009-12-18 15:47:00,1.49535,1.49565,1.49535,1.49565,239600000.0
2009-12-18 15:48:00,1.49565,1.49575,1.49565,1.49565,144700000.0
2009-12-18 15:49:00,1.49565,1.49575,1.49565,1.4957,228900000.0
2009-12-18 15:50:00,1.4957,1.49585,1.49565,1.4958,191600000.0
2009-12-18 15:51:00,1.4958,1.4958,1.4957,1.49575,231500000.0
2009-12-18 15:52:00,1.49575,1.49585,1.4957,1.4957,253100001.0
2009-12-18 15:53:00,1.4957,1.4958,1.49565,1.49565,365000000.0
2009-12-18 15:54:00,1.49565,1.4957,1.4956,1.4956,372400000.0
2009-12-18 15:55:00,1.4956,1.49575,1.4956,1.49575,278600000.0
2009-12-18 15:56:00,1.49565,1.49575,1.49565,1.4957,195000000.0
2009-12-18 15:57:00,1.4957,1.49575,1.49565,1.4957,158600000.0
2009-12-18 15:58:00,1.4957,1.4959,1.4957,1.49585,836800000.0
2009-12-18 15:59:00,1.49585,1.49605,1.4958,1.496,718300000.0
2009-12-18 16:00:00,1.49605,1.49615,1.49595,1.49605,626170001.0
2009-12-18 16:01:00,1.496,1.49605,1.4958,1.49585,724500004.0
2009-12-18 16:02:00,1.49585,1.49595,1.4958,1.4958,448000000.0
2009-12-18 16:03:00,1.4958,1.49585,1.49575,1.49585,408800000.0
2009-12-18 16:04:00,1.49585,1.4959,1.4958,1.4958,265700000.0
2009-12-18 16:05:00,1.4958,1.49585,1.4958,1.49585,350600000.0
2009-12-18 16:06:00,1.49585,1.4959,1.4956,1.4957,697000000.0
2009-12-18 16:07:00,1.49565,1.49575,1.4955,1.4955,460100000.0
2009-12-18 16:08:00,1.4955,1.49555,1.4954,1.4954,506100001.0
2009-12-18 16:09:00,1.4954,1.4954,1.4952,1.4952,224600000.0
2009-12-18 16:10:00,1.4952,1.4953,1.4948,1.4948,402200000.0
2009-12-18 16:11:00,1.49485,1.4949,1.4945,1.4945,425000001.0
2009-12-18 16:12:00,1.49445,1.49445,1.49415,1.49425,588200002.0
2009-12-18 16:13:00,1.49425,1.4943,1.49415,1.4942,428200000.0
2009-12-18 16:14:00,1.4942,1.4944,1.49415,1.49435,298700000.0
2009-12-18 16:15:00,1.49435,1.4945,1.4943,1.4945,480000003.0
2009-12-18 16:16:00,1.4945,1.49465,1.49445,1.49465,283900000.0
2009-12-18 16:17:00,1.4947,1.49485,1.49465,1.4947,472900000.0
2009-12-18 16:18:00,1.4947,1.49495,1.4947,1.4948,564400003.0
2009-12-18 16:19:00,1.49485,1.49525,1.49485,1.4952,562600002.0
2009-12-18 16:20:00,1.4952,1.49535,1.49515,1.49535,716800000.0
2009-12-18 16:21:00,1.49535,1.4957,1.49535,1.4956,573699999.0
2009-12-18 16:22:00,1.49565,1.4957,1.49555,1.4956,384699998.0
2009-12-18 16:23:00,1.49565,1.4957,1.4956,1.4956,95200000.0
2009-12-18 16:24:00,1.49555,1.49575,1.49555,1.49565,233700001.0
2009-12-18 16:25:00,1.49565,1.49575,1.4956,1.4957,146600000.0
2009-12-18 16:26:00,1.4957,1.49575,1.49565,1.4957,282800000.0
2009-12-18 16:27:00,1.4957,1.4957,1.49565,1.49565,302100000.0
2009-12-18 16:28:00,1.49565,1.4958,1.49565,1.4957,627400001.0
2009-12-18 16:29:00,1.49575,1.4958,1.4956,1.4957,194100000.0
2009-12-18 16:30:00,1.4957,1.4957,1.4955,1.4955,130200000.0
2009-12-18 16:31:00,1.4955,1.4956,1.49545,1.49555,112400000.0
2009-12-18 16:32:00,1.49555,1.4956,1.49535,1.49545,288000000.0
2009-12-18 16:33:00,1.4954,1.49545,1.4953,1.49545,346900000.0
2009-12-18 16:34:00,1.4954,1.49545,1.4954,1.4954,147800000.0
2009-12-18 16:35:00,1.4954,1.49545,1.49535,1.49535,326700000.0
2009-12-18 16:36:00,1.4954,1.4955,1.4953,1.49545,380400000.0
2009-12-18 16:37:00,1.49545,1.49545,1.4953,1.49535,304200000.0
2009-12-18 16:38:00,1.4953,1.49535,1.4953,1.49535,336900000.0
2009-12-18 16:39:00,1.49535,1.49545,1.4953,1.4954,421400001.0
2009-12-18 16:40:00,1.4954,1.4955,1.49535,1.49545,313300000.0
2009-12-18 16:41:00,1.49545,1.4955,1.49535,1.4955,407400001.0
2009-12-18 16:42:00,1.4955,1.49555,1.49535,1.49545,315400000.0
2009-12-18 16:43:00,1.49545,1.4955,1.4954,1.49545,354400001.0
2009-12-18 16:44:00,1.4955,1.49555,1.49535,1.49535,276300000.0
2009-12-18 16:45:00,1.49535,1.49545,1.49535,1.49535,354500000.0
2009-12-18 16:46:00,1.49535,1.4954,1.49535,1.4954,364800000.0
2009-12-18 16:47:00,1.4954,1.49545,1.49535,1.49545,240500000.0
2009-12-18 16:48:00,1.4954,1.49545,1.4953,1.4954,509799996.0
2009-12-18 16:49:00,1.4954,1.49545,1.49535,1.49535,324200001.0
2009-12-18 16:50:00,1.4954,1.4954,1.4953,1.49535,193500001.0
2009-12-18 16:51:00,1.49535,1.49535,1.4952,1.49525,313599999.0
2009-12-18 16:52:00,1.49525,1.49535,1.4952,1.49535,150700000.0
2009-12-18 16:53:00,1.49525,1.4953,1.49525,1.49525,188700000.0
2009-12-18 16:54:00,1.49525,1.4953,1.4952,1.4953,245000006.0
2009-12-18 16:55:00,1.4953,1.49535,1.49525,1.4953,493400002.0
2009-12-18 16:56:00,1.4953,1.4954,1.49525,1.49535,261000000.0
2009-12-18 16:57:00,1.4954,1.4954,1.49525,1.4953,216900000.0
2009-12-18 16:58:00,1.49535,1.49535,1.4952,1.49525,397099999.0
2009-12-18 16:59:00,1.49525,1.4954,1.49525,1.4953,245900000.0
2009-12-18 17:00:00,1.49535,1.49545,1.4952,1.4953,688500000.0
2009-12-18 17:01:00,1.4953,1.49535,1.49525,1.49525,262000000.0
2009-12-18 17:02:00,1.49525,1.4954,1.49515,1.4952,655000003.0
2009-12-18 17:03:00,1.4952,1.49525,1.49515,1.49525,341900000.0
2009-12-18 17:04:00,1.49525,1.4953,1.4952,1.49525,141000000.0
2009-12-18 17:05:00,1.49525,1.4954,1.4952,1.4953,413400000.0
2009-12-18 17:06:00,1.4953,1.49545,1.4953,1.49545,161500000.0
2009-12-18 17:07:00,1.49545,1.4955,1.4954,1.49545,158900000.0
2009-12-18 17:08:00,1.49545,1.49545,1.49535,1.49535,191800000.0
2009-12-18 17:09:00,1.49535,1.4955,1.49525,1.49525,790900001.0
2009-12-18 17:10:00,1.49525,1.4954,1.4952,1.49535,544700000.0
2009-12-18 17:11:00,1.49535,1.4955,1.4953,1.4955,543499999.0
2009-12-18 17:12:00,1.4955,1.49555,1.49545,1.49555,418200000.0
2009-12-18 17:13:00,1.49555,1.49555,1.4951,1.4951,252400000.0
2009-12-18 17:14:00,1.4951,1.49525,1.495,1.49505,473099999.0
2009-12-18 17:15:00,1.49505,1.4951,1.4949,1.4949,542500002.0
2009-12-18 17:16:00,1.4949,1.495,1.49485,1.495,1079200000.0
2009-12-18 17:17:00,1.495,1.49505,1.4949,1.49495,563800004.0
2009-12-18 17:18:00,1.49495,1.49505,1.4948,1.4949,1519000001.0
2009-12-18 17:19:00,1.4949,1.49505,1.4948,1.49485,1248000000.0
2009-12-18 17:20:00,1.49485,1.4949,1.4947,1.49475,423099994.0
2009-12-18 17:21:00,1.49475,1.49475,1.49415,1.4942,632700000.0
2009-12-18 17:22:00,1.49415,1.49425,1.4941,1.4942,722600001.0
2009-12-18 17:23:00,1.49415,1.4942,1.494,1.49405,682299999.0
2009-12-18 17:24:00,1.49405,1.4941,1.4933,1.4935,623300002.0
2009-12-18 17:25:00,1.4935,1.49365,1.4934,1.49345,819999998.0
2009-12-18 17:26:00,1.4934,1.4934,1.49295,1.49305,870100000.0
2009-12-18 17:27:00,1.49305,1.49315,1.4929,1.49295,973499998.0
2009-12-18 17:28:00,1.49295,1.49295,1.49265,1.49265,534700001.0
2009-12-18 17:29:00,1.4927,1.49285,1.4927,1.49275,524600000.0
2009-12-18 17:30:00,1.4928,1.4928,1.49265,1.49265,528700000.0
2009-12-18 17:31:00,1.49265,1.49265,1.49255,1.4926,367600000.0
2009-12-18 17:32:00,1.4926,1.49305,1.4926,1.49305,704600002.0
2009-12-18 17:33:00,1.49305,1.49345,1.49305,1.49345,694700008.0
2009-12-18 17:34:00,1.49345,1.49355,1.49335,1.49345,149200000.0
2009-12-18 17:35:00,1.49345,1.49345,1.49325,1.49335,123800000.0
2009-12-18 17:36:00,1.4934,1.49375,1.49335,1.4937,145200000.0
2009-12-18 17:37:00,1.49375,1.49385,1.49365,1.4937,346880002.0
2009-12-18 17:38:00,1.4938,1.4938,1.4936,1.4936,797710001.0
2009-12-18 17:39:00,1.49365,1.49385,1.49365,1.49385,159900000.0
2009-12-18 17:40:00,1.49385,1.49385,1.49355,1.4936,1317999995.0
2009-12-18 17:41:00,1.49365,1.4937,1.4935,1.4936,663600001.0
2009-12-18 17:42:00,1.4936,1.4937,1.49345,1.49355,635200000.0
2009-12-18 17:43:00,1.49355,1.49375,1.49355,1.49365,844700006.0
2009-12-18 17:44:00,1.49365,1.4938,1.4936,1.49365,1022450002.0
2009-12-18 17:45:00,1.4937,1.4939,1.49365,1.49365,1351660000.0
2009-12-18 17:46:00,1.49365,1.4937,1.4934,1.49345,169100000.0
2009-12-18 17:47:00,1.49345,1.4935,1.49335,1.4934,532200000.0
2009-12-18 17:48:00,1.4934,1.49355,1.49335,1.49345,629200000.0
2009-12-18 17:49:00,1.4935,1.49395,1.4933,1.49395,984000001.0
2009-12-18 17:50:00,1.49395,1.49415,1.49365,1.49385,547399999.0
2009-12-18 17:51:00,1.49385,1.4939,1.49375,1.4938,681600000.0
2009-12-18 17:52:00,1.4938,1.49405,1.4938,1.49405,488800000.0
2009-12-18 17:53:00,1.49405,1.49415,1.4939,1.4941,584900001.0
2009-12-18 17:54:00,1.4941,1.4941,1.4937,1.4938,953900002.0
2009-12-18 17:55:00,1.4938,1.4943,1.4938,1.4942,644899999.0
2009-12-18 17:56:00,1.4942,1.4943,1.49405,1.4942,369400000.0
2009-12-18 17:57:00,1.49415,1.49455,1.49415,1.49455,384900000.0
2009-12-18 17:58:00,1.49455,1.4947,1.49455,1.4946,303500000.0
2009-12-18 17:59:00,1.4946,1.49505,1.4946,1.49495,609600003.0
2009-12-18 18:00:00,1.49495,1.49495,1.4943,1.4943,823800001.0
2009-12-18 18:01:00,1.4943,1.4944,1.4942,1.49425,535699999.0
2009-12-18 18:02:00,1.49425,1.4944,1.4942,1.49425,449299999.0
2009-12-18 18:03:00,1.4942,1.49425,1.49375,1.4939,549999999.0
2009-12-18 18:04:00,1.4939,1.494,1.4935,1.49355,843100000.0
2009-12-18 18:05:00,1.49355,1.49375,1.4934,1.4937,551299999.0
2009-12-18 18:06:00,1.49375,1.49445,1.49375,1.4943,796000000.0
2009-12-18 18:07:00,1.4943,1.49435,1.49405,1.49425,462300000.0
2009-12-18 18:08:00,1.4942,1.49425,1.4941,1.4942,518099997.0
2009-12-18 18:09:00,1.4942,1.4943,1.49415,1.4942,328200000.0
2009-12-18 18:10:00,1.4942,1.49425,1.49405,1.4941,225000000.0
2009-12-18 18:11:00,1.4941,1.49435,1.49405,1.4943,376100000.0
2009-12-18 18:12:00,1.4943,1.4944,1.4942,1.4944,232600000.0
2009-12-18 18:13:00,1.4944,1.4945,1.49435,1.49445,246800000.0
2009-12-18 18:14:00,1.4945,1.4945,1.4942,1.49425,418200000.0
2009-12-18 18:15:00,1.4942,1.49435,1.49415,1.4943,474000001.0
2009-12-18 18:16:00,1.49425,1.4946,1.49425,1.49425,638600001.0
2009-12-18 18:17:00,1.49425,1.49425,1.4937,1.49385,497699999.0
2009-12-18 18:18:00,1.49385,1.4939,1.49365,1.4937,591700003.0
2009-12-18 18:19:00,1.4937,1.4941,1.49365,1.4939,403000000.0
2009-12-18 18:20:00,1.4939,1.49405,1.49385,1.4939,354300002.0
2009-12-18 18:21:00,1.49385,1.49395,1.49365,1.49365,406000000.0
2009-12-18 18:22:00,1.4937,1.4937,1.49325,1.49335,370800000.0
2009-12-18 18:23:00,1.49335,1.4934,1.493,1.4933,424400000.0
2009-12-18 18:24:00,1.49325,1.49335,1.49225,1.49245,685000000.0
2009-12-18 18:25:00,1.4925,1.493,1.49245,1.49295,585600000.0
2009-12-18 18:26:00,1.49295,1.49305,1.4929,1.4929,753799993.0
2009-12-18 18:27:00,1.4929,1.4932,1.4929,1.4932,344300000.0
2009-12-18 18:28:00,1.4932,1.4932,1.49305,1.49305,285400000.0
2009-12-18 18:29:00,1.49305,1.49315,1.49275,1.49295,204200000.0
2009-12-18 18:30:00,1.49295,1.49295,1.49285,1.4929,372500002.0
2009-12-18 18:31:00,1.4929,1.49305,1.4929,1.49305,259600000.0
2009-12-18 18:32:00,1.49305,1.4932,1.49295,1.4931,470300000.0
2009-12-18 18:33:00,1.49315,1.49325,1.49305,1.49315,646900000.0
2009-12-18 18:34:00,1.49315,1.49325,1.4931,1.49325,476499997.0
2009-12-18 18:35:00,1.4932,1.4933,1.49295,1.493,563100000.0
2009-12-18 18:36:00,1.493,1.49305,1.4928,1.4928,365100000.0
2009-12-18 18:37:00,1.4928,1.4928,1.49255,1.49265,451000000.0
2009-12-18 18:38:00,1.49265,1.4929,1.49255,1.4929,553200000.0
2009-12-18 18:39:00,1.4929,1.49315,1.49285,1.49315,609500001.0
2009-12-18 18:40:00,1.49315,1.4932,1.49305,1.4932,641100000.0
2009-12-18 18:41:00,1.4932,1.49335,1.4932,1.4933,402000000.0
2009-12-18 18:42:00,1.4933,1.4933,1.49325,1.4933,318400001.0
2009-12-18 18:43:00,1.4933,1.49335,1.49325,1.49325,339400001.0
2009-12-18 18:44:00,1.49325,1.49335,1.4932,1.49325,549100001.0
2009-12-18 18:45:00,1.49325,1.49325,1.4931,1.49315,456800000.0
2009-12-18 18:46:00,1.4931,1.49315,1.49285,1.49285,233600000.0
2009-12-18 18:47:00,1.49285,1.49295,1.4928,1.4928,416600001.0
2009-12-18 18:48:00,1.4928,1.4929,1.49275,1.49275,378300000.0
2009-12-18 18:49:00,1.4928,1.4928,1.4926,1.4927,649000000.0
2009-12-18 18:50:00,1.4927,1.4929,1.4927,1.4927,491800000.0
2009-12-18 18:51:00,1.4927,1.49275,1.4925,1.4926,421300000.0
2009-12-18 18:52:00,1.4926,1.49315,1.4926,1.49305,464600000.0
2009-12-18 18:53:00,1.49305,1.49315,1.4927,1.49275,470499999.0
2009-12-18 18:54:00,1.4927,1.4928,1.4925,1.4925,457500000.0
2009-12-18 18:55:00,1.4925,1.49265,1.4925,1.4925,282800000.0
2009-12-18 18:56:00,1.4925,1.4926,1.4925,1.49255,144700000.0
2009-12-18 18:57:00,1.49255,1.4927,1.4925,1.4927,348800000.0
2009-12-18 18:58:00,1.4927,1.49275,1.4926,1.4927,183200000.0
2009-12-18 18:59:00,1.4927,1.4927,1.4926,1.49265,279900000.0
2009-12-18 19:00:00,1.49265,1.4928,1.4926,1.49275,337700000.0
2009-12-18 19:01:00,1.49275,1.49275,1.49255,1.4926,307900000.0
2009-12-18 19:02:00,1.4926,1.4926,1.49215,1.4922,263800000.0
2009-12-18 19:03:00,1.4922,1.4923,1.4921,1.4923,298000001.0
2009-12-18 19:04:00,1.4923,1.4923,1.49215,1.4922,120300000.0
2009-12-18 19:05:00,1.4922,1.4924,1.4922,1.4924,78400000.0
2009-12-18 19:06:00,1.49245,1.4925,1.4924,1.4924,226600001.0
2009-12-18 19:07:00,1.4924,1.4925,1.49235,1.4925,280000000.0
2009-12-18 19:08:00,1.4925,1.4925,1.4923,1.49235,210900000.0
2009-12-18 19:09:00,1.49235,1.4924,1.49225,1.49235,112100000.0
2009-12-18 19:10:00,1.49235,1.49285,1.49235,1.49285,200700000.0
2009-12-18 19:11:00,1.49285,1.4929,1.49255,1.49255,432000000.0
2009-12-18 19:12:00,1.4926,1.4929,1.4926,1.49275,320200000.0
2009-12-18 19:13:00,1.49275,1.4928,1.49265,1.49265,349800000.0
2009-12-18 19:14:00,1.4927,1.4927,1.49255,1.49255,107900000.0
2009-12-18 19:15:00,1.49255,1.49275,1.4925,1.4926,685200001.0
2009-12-18 19:16:00,1.4926,1.49275,1.49255,1.49265,414200000.0
2009-12-18 19:17:00,1.49265,1.49285,1.49265,1.49285,436400000.0
2009-12-18 19:18:00,1.49285,1.4929,1.49265,1.49265,389700000.0
2009-12-18 19:19:00,1.4927,1.4927,1.4925,1.4926,305200000.0
2009-12-18 19:20:00,1.4926,1.49285,1.49255,1.49285,359100000.0
2009-12-18 19:21:00,1.49285,1.4929,1.49245,1.49245,649400000.0
2009-12-18 19:22:00,1.49245,1.4926,1.4924,1.4924,386100000.0
2009-12-18 19:23:00,1.4924,1.4924,1.4922,1.4923,404900000.0
2009-12-18 19:24:00,1.4923,1.4923,1.4923,1.4923,105400000.0
2009-12-18 19:25:00,1.4923,1.49235,1.4923,1.4923,77500000.0
2009-12-18 19:26:00,1.4923,1.49235,1.49225,1.4923,215000000.0
2009-12-18 19:27:00,1.4923,1.4924,1.4922,1.49235,170700000.0
2009-12-18 19:28:00,1.49235,1.49245,1.4923,1.4923,398700000.0
2009-12-18 19:29:00,1.49235,1.4925,1.49225,1.4925,363600000.0
2009-12-18 19:30:00,1.4925,1.49275,1.49245,1.49275,326600000.0
2009-12-18 19:31:00,1.4928,1.4928,1.4927,1.49275,193800000.0
2009-12-18 19:32:00,1.49275,1.49285,1.49265,1.4927,291400000.0
2009-12-18 19:33:00,1.49275,1.4928,1.4927,1.49275,398900000.0
2009-12-18 19:34:00,1.49275,1.4928,1.4927,1.49275,352800000.0
2009-12-18 19:35:00,1.4928,1.49285,1.49275,1.49285,293900000.0
2009-12-18 19:36:00,1.49285,1.49285,1.4927,1.49275,126200000.0
2009-12-18 19:37:00,1.49275,1.4929,1.49275,1.4928,482300001.0
2009-12-18 19:38:00,1.49285,1.4929,1.49275,1.49285,252499999.0
2009-12-18 19:39:00,1.49285,1.49305,1.49285,1.493,328910000.0
2009-12-18 19:40:00,1.49295,1.493,1.49275,1.4928,189800000.0
2009-12-18 19:41:00,1.4928,1.49285,1.49275,1.4928,215800000.0
2009-12-18 19:42:00,1.4928,1.49285,1.49275,1.49275,207100000.0
2009-12-18 19:43:00,1.4928,1.49285,1.49275,1.4928,200300000.0
2009-12-18 19:44:00,1.4928,1.49285,1.4928,1.4928,166800000.0
2009-12-18 19:45:00,1.49275,1.4929,1.4927,1.4929,358500000.0
2009-12-18 19:46:00,1.4928,1.4928,1.49275,1.4928,335300001.0
2009-12-18 19:47:00,1.4928,1.4929,1.4928,1.49285,366000000.0
2009-12-18 19:48:00,1.49285,1.49285,1.49275,1.49285,236300000.0
2009-12-18 19:49:00,1.4928,1.49305,1.4928,1.49295,212400000.0
2009-12-18 19:50:00,1.493,1.49305,1.4929,1.493,580700000.0
2009-12-18 19:51:00,1.493,1.493,1.4928,1.49295,570200000.0
2009-12-18 19:52:00,1.4929,1.49295,1.49285,1.4929,203900000.0
2009-12-18 19:53:00,1.49295,1.4933,1.49285,1.49315,276100000.0
2009-12-18 19:54:00,1.49315,1.4935,1.49305,1.49345,490900000.0
2009-12-18 19:55:00,1.4934,1.4934,1.4933,1.4934,208600000.0
2009-12-18 19:56:00,1.4934,1.49345,1.4932,1.4933,432100000.0
2009-12-18 19:57:00,1.4933,1.49335,1.49325,1.4933,297700000.0
2009-12-18 19:58:00,1.4933,1.4933,1.4932,1.4932,117800000.0
2009-12-18 19:59:00,1.4932,1.4935,1.4932,1.49345,415800000.0
2009-12-18 20:00:00,1.4934,1.49355,1.49325,1.49345,256500000.0
2009-12-18 20:01:00,1.49345,1.4935,1.49335,1.4935,262100000.0
2009-12-18 20:02:00,1.4935,1.4935,1.4934,1.4934,212700000.0
2009-12-18 20:03:00,1.4934,1.49345,1.4933,1.4933,275700000.0
2009-12-18 20:04:00,1.4933,1.4934,1.49325,1.49335,289900000.0
2009-12-18 20:05:00,1.49335,1.4935,1.49335,1.49335,263900000.0
2009-12-18 20:06:00,1.49335,1.4934,1.4933,1.49335,345300000.0
2009-12-18 20:07:00,1.49335,1.4935,1.49335,1.4934,286600000.0
2009-12-18 20:08:00,1.4934,1.4937,1.4934,1.49355,309300000.0
2009-12-18 20:09:00,1.49355,1.4936,1.49355,1.4936,361100000.0
2009-12-18 20:10:00,1.4936,1.4936,1.4935,1.4935,250300000.0
2009-12-18 20:11:00,1.4935,1.49355,1.49345,1.4935,84600000.0
2009-12-18 20:12:00,1.4935,1.49355,1.49335,1.4934,204300000.0
2009-12-18 20:13:00,1.4934,1.4936,1.49335,1.49345,347600000.0
2009-12-18 20:14:00,1.49345,1.4935,1.4933,1.4934,229600000.0
2009-12-18 20:15:00,1.4934,1.4934,1.4934,1.4934,68000000.0
2009-12-18 20:16:00,1.4934,1.4934,1.49325,1.49335,388100000.0
2009-12-18 20:17:00,1.49335,1.49335,1.4931,1.4931,437100000.0
2009-12-18 20:18:00,1.4931,1.4933,1.493,1.493,358400000.0
2009-12-18 20:19:00,1.493,1.4932,1.493,1.49305,276900000.0
2009-12-18 20:20:00,1.49305,1.49325,1.493,1.49305,421500000.0
2009-12-18 20:21:00,1.49305,1.49325,1.49305,1.49315,328800000.0
2009-12-18 20:22:00,1.4932,1.4933,1.4932,1.4932,382800000.0
2009-12-18 20:23:00,1.4932,1.4932,1.49315,1.4932,174900000.0
2009-12-18 20:24:00,1.4932,1.4933,1.49315,1.4932,246200000.0
2009-12-18 20:25:00,1.4932,1.4932,1.4932,1.4932,9600000.0
2009-12-18 20:26:00,1.4932,1.4932,1.49315,1.4932,275300000.0
2009-12-18 20:27:00,1.49315,1.4932,1.49315,1.4932,183000000.0
2009-12-18 20:28:00,1.4932,1.49325,1.4932,1.4932,412200000.0
2009-12-18 20:29:00,1.4932,1.49325,1.4932,1.49325,253300000.0
2009-12-18 20:30:00,1.49325,1.49325,1.4932,1.49325,192200000.0
2009-12-18 20:31:00,1.49325,1.4933,1.4932,1.4933,246100000.0
2009-12-18 20:32:00,1.4933,1.49335,1.49315,1.49315,417300000.0
2009-12-18 20:33:00,1.49315,1.49315,1.49315,1.49315,48300000.0
2009-12-18 20:34:00,1.4931,1.4931,1.49305,1.4931,70300000.0
2009-12-18 20:35:00,1.4931,1.4931,1.4931,1.4931,191600000.0
2009-12-18 20:36:00,1.4931,1.4931,1.4931,1.4931,123800000.0
2009-12-18 20:37:00,1.4931,1.49315,1.4931,1.49315,78500000.0
2009-12-18 20:38:00,1.49315,1.49315,1.4931,1.49315,179900000.0
2009-12-18 20:39:00,1.49315,1.49325,1.4931,1.4931,100800000.0
2009-12-18 20:40:00,1.4931,1.4932,1.4931,1.4932,143200000.0
2009-12-18 20:41:00,1.49325,1.4933,1.4932,1.4932,140700000.0
2009-12-18 20:42:00,1.4932,1.4932,1.49315,1.4932,203500000.0
2009-12-18 20:43:00,1.4932,1.4932,1.49315,1.4932,151700001.0
2009-12-18 20:44:00,1.4932,1.4932,1.49315,1.4932,221400000.0
2009-12-18 20:45:00,1.4932,1.49325,1.4932,1.4932,81400000.0
2009-12-18 20:46:00,1.49325,1.4934,1.49325,1.49325,234300000.0
2009-12-18 20:47:00,1.49325,1.49325,1.49325,1.49325,301800000.0
2009-12-18 20:48:00,1.4933,1.4933,1.4932,1.4933,98200000.0
2009-12-18 20:49:00,1.4933,1.49335,1.4932,1.4933,186699999.0
2009-12-18 20:50:00,1.4933,1.4934,1.49325,1.4933,222800000.0
2009-12-18 20:51:00,1.49335,1.49335,1.4933,1.4933,184200000.0
2009-12-18 20:52:00,1.4933,1.4933,1.4932,1.4933,128200000.0
2009-12-18 20:53:00,1.4933,1.49345,1.49325,1.49345,195300000.0
2009-12-18 20:54:00,1.4935,1.49365,1.4935,1.49365,368000000.0
2009-12-18 20:55:00,1.49365,1.4937,1.4936,1.49365,239100000.0
2009-12-18 20:56:00,1.49365,1.4937,1.49365,1.49365,33900000.0
2009-12-18 20:57:00,1.49365,1.49365,1.49355,1.4936,155300000.0
2009-12-18 20:58:00,1.4936,1.4937,1.4936,1.4936,157600000.0
2009-12-18 20:59:00,1.49365,1.49375,1.4936,1.4937,272400000.0
2009-12-18 21:00:00,1.4937,1.4938,1.4936,1.4937,92900000.0
2009-12-18 21:01:00,1.49365,1.4937,1.49365,1.49365,238000000.0
2009-12-18 21:02:00,1.49365,1.4938,1.49365,1.4937,235600001.0
2009-12-18 21:03:00,1.4938,1.49385,1.4936,1.4936,404610000.0
2009-12-18 21:04:00,1.49365,1.4938,1.49365,1.49365,293400000.0
2009-12-18 21:05:00,1.4937,1.49375,1.49365,1.49365,224800000.0
2009-12-18 21:06:00,1.4936,1.4937,1.49355,1.49365,290200001.0
2009-12-18 21:07:00,1.49365,1.4937,1.49365,1.49365,67300000.0
2009-12-18 21:08:00,1.49365,1.49375,1.49365,1.4937,475600004.0
2009-12-18 21:09:00,1.49375,1.49375,1.4936,1.49375,277800000.0
2009-12-18 21:10:00,1.49375,1.4938,1.4936,1.4937,348400000.0
2009-12-18 21:11:00,1.49375,1.49375,1.4936,1.4936,428500000.0
2009-12-18 21:12:00,1.4936,1.49365,1.4936,1.4936,268400000.0
2009-12-18 21:13:00,1.4936,1.4937,1.49355,1.49365,190900000.0
2009-12-18 21:14:00,1.49365,1.4937,1.49355,1.4936,260400000.0
2009-12-18 21:15:00,1.4936,1.49375,1.49355,1.4937,234800000.0
2009-12-18 21:16:00,1.4937,1.4938,1.4936,1.49365,515200002.0
2009-12-18 21:17:00,1.4937,1.49375,1.4936,1.49365,305500000.0
2009-12-18 21:18:00,1.4937,1.49385,1.4936,1.49375,237599999.0
2009-12-18 21:19:00,1.49375,1.49385,1.49365,1.4937,292199999.0
2009-12-18 21:20:00,1.4937,1.49375,1.49355,1.4936,347900000.0
2009-12-18 21:21:00,1.4936,1.4937,1.4936,1.49365,131200000.0
2009-12-18 21:22:00,1.49365,1.49375,1.4936,1.49365,76800000.0
2009-12-18 21:23:00,1.4937,1.49375,1.49365,1.4937,788400000.0
2009-12-18 21:24:00,1.4937,1.49375,1.4936,1.4936,467100000.0
2009-12-18 21:25:00,1.4936,1.49365,1.4936,1.4936,223900000.0
2009-12-18 21:26:00,1.49365,1.4937,1.49355,1.49365,469500000.0
2009-12-18 21:27:00,1.4937,1.4937,1.4936,1.4936,421200000.0
2009-12-18 21:28:00,1.4936,1.49365,1.4936,1.4936,176100000.0
2009-12-18 21:29:00,1.4936,1.49365,1.4936,1.4936,370200000.0
2009-12-18 21:30:00,1.4936,1.49375,1.49355,1.4937,699900000.0
2009-12-18 21:31:00,1.49375,1.49375,1.4936,1.4937,309100000.0
2009-12-18 21:32:00,1.4937,1.4938,1.49365,1.4937,248700000.0
2009-12-18 21:33:00,1.4937,1.49375,1.49365,1.4937,90500000.0
2009-12-18 21:34:00,1.49365,1.4938,1.49365,1.4937,154900000.0
2009-12-18 21:35:00,1.49365,1.4937,1.49365,1.4937,135400000.0
2009-12-18 21:36:00,1.4937,1.4937,1.4936,1.4936,154900000.0
2009-12-18 21:37:00,1.4936,1.49365,1.49355,1.49365,147300000.0
2009-12-18 21:38:00,1.4936,1.49365,1.4935,1.49365,230300000.0
2009-12-18 21:39:00,1.49365,1.49365,1.4936,1.4936,14100000.0
2009-12-18 21:40:00,1.4936,1.4936,1.4935,1.49355,267700000.0
2009-12-18 21:41:00,1.49355,1.4936,1.49355,1.4936,107000000.0
2009-12-18 21:42:00,1.49365,1.49365,1.4936,1.4936,120000000.0
2009-12-18 21:43:00,1.4936,1.4937,1.4936,1.4937,113900000.0
2009-12-18 21:44:00,1.4937,1.49375,1.4935,1.4935,495200000.0
2009-12-18 21:45:00,1.4935,1.4936,1.4935,1.49355,156800000.0
2009-12-18 21:46:00,1.49355,1.49365,1.49355,1.49355,246500000.0
2009-12-18 21:47:00,1.49355,1.4936,1.49355,1.49355,110000000.0
2009-12-18 21:48:00,1.49355,1.49355,1.4935,1.49355,95800000.0
2009-12-18 21:49:00,1.4936,1.49375,1.49355,1.4936,388399999.0
2009-12-18 21:50:00,1.4936,1.4936,1.49345,1.4936,170200000.0
2009-12-18 21:51:00,1.49365,1.49385,1.49365,1.4938,383500001.0
2009-12-18 21:52:00,1.4938,1.4939,1.49375,1.4939,273300001.0
2009-12-18 21:53:00,1.4939,1.4939,1.4938,1.49385,354500000.0
2009-12-18 21:54:00,1.49385,1.4939,1.49375,1.49385,406699999.0
2009-12-18 21:55:00,1.49375,1.4943,1.49375,1.49425,575010003.0
2009-12-18 21:56:00,1.49425,1.4944,1.49415,1.4942,292200000.0
2009-12-18 21:57:00,1.4942,1.4942,1.49395,1.49395,202300000.0
2009-12-18 21:58:00,1.4939,1.494,1.49355,1.4936,330000000.0
2009-12-18 21:59:00,1.4936,1.4937,1.4935,1.49355,125500000.0
2009-12-18 22:00:00,1.49355,1.4942,1.49355,1.49405,152200000.0
2009-12-18 22:01:00,1.4941,1.49415,1.49405,1.49405,14100000.0
2009-12-18 22:02:00,1.49405,1.4941,1.49395,1.49405,65500000.0
2009-12-18 22:03:00,1.49405,1.4942,1.49405,1.4942,39800000.0
2009-12-18 22:04:00,1.4941,1.4942,1.49405,1.4941,48300000.0
2009-12-18 22:05:00,1.4941,1.49425,1.49405,1.4942,61800000.0
2009-12-18 22:06:00,1.4941,1.4942,1.4941,1.4942,19400000.0
2009-12-18 22:07:00,1.49415,1.49425,1.4941,1.49415,18500000.0
2009-12-18 22:08:00,1.49415,1.49425,1.49415,1.4942,50300000.0
2009-12-18 22:09:00,1.49415,1.49425,1.4941,1.4942,22700000.0
2009-12-18 22:10:00,1.4942,1.4942,1.4941,1.4941,4500000.0
2009-12-18 22:11:00,1.49415,1.4942,1.4941,1.4942,9600000.0
2009-12-18 22:12:00,1.49415,1.49435,1.49415,1.49435,16400000.0
2009-12-18 22:13:00,1.4943,1.4943,1.49405,1.49405,51000000.0
2009-12-18 22:14:00,1.4941,1.4941,1.49395,1.49395,60900000.0
2009-12-18 22:15:00,1.494,1.4942,1.494,1.49415,77200000.0
2009-12-18 22:16:00,1.4942,1.4942,1.494,1.494,99400000.0
2009-12-18 22:17:00,1.49405,1.49445,1.49405,1.49405,124900000.0
2009-12-18 22:18:00,1.494,1.4941,1.494,1.494,82900000.0
2009-12-18 22:19:00,1.494,1.4946,1.49395,1.49455,122900000.0
2009-12-18 22:20:00,1.49445,1.4946,1.49445,1.49455,41100000.0
2009-12-18 22:21:00,1.4945,1.49465,1.4944,1.49455,46300000.0
2009-12-18 22:22:00,1.49455,1.49455,1.4943,1.4944,36300000.0
2009-12-18 22:23:00,1.4943,1.49445,1.4943,1.4944,20900000.0
2009-12-18 22:24:00,1.4944,1.4945,1.49435,1.49445,47300000.0
2009-12-18 22:25:00,1.4945,1.4945,1.49425,1.49435,56600000.0
2009-12-18 22:26:00,1.49435,1.49455,1.49435,1.4945,51100000.0
2009-12-18 22:27:00,1.4945,1.4946,1.49445,1.49445,34500000.0
2009-12-18 22:28:00,1.49455,1.4946,1.49445,1.49455,54000000.0
2009-12-18 22:29:00,1.49455,1.49465,1.49445,1.4946,47800000.0
2009-12-18 22:30:00,1.49465,1.49475,1.4946,1.49475,51300000.0
2009-12-18 22:31:00,1.4947,1.4947,1.49455,1.4946,137700000.0
2009-12-18 22:32:00,1.49465,1.49465,1.4946,1.4946,36200000.0
2009-12-18 22:33:00,1.4946,1.4946,1.49455,1.49455,191700000.0
2009-12-18 22:34:00,1.49455,1.49465,1.49455,1.4946,138600000.0
2009-12-18 22:35:00,1.49455,1.4946,1.49445,1.49455,132000000.0
2009-12-18 22:36:00,1.49455,1.4946,1.49455,1.4946,55300000.0
2009-12-18 22:37:00,1.4946,1.4947,1.4946,1.4946,58600000.0
2009-12-18 22:38:00,1.49465,1.49465,1.49455,1.49455,86100000.0
2009-12-18 22:39:00,1.49455,1.49455,1.4944,1.49445,82600000.0
2009-12-18 22:40:00,1.49445,1.4945,1.49445,1.49445,22100000.0
2009-12-18 22:41:00,1.49445,1.4945,1.4944,1.49445,20000000.0
2009-12-18 22:42:00,1.49445,1.49445,1.4944,1.4944,29300000.0
2009-12-18 22:43:00,1.4944,1.4946,1.4944,1.4946,24300000.0
2009-12-18 22:44:00,1.4946,1.49465,1.4946,1.49465,8000000.0
2009-12-18 22:45:00,1.49465,1.49465,1.49445,1.4945,39000000.0
2009-12-18 22:46:00,1.4945,1.49465,1.4945,1.49465,22800000.0
2009-12-18 22:47:00,1.49465,1.49465,1.4946,1.49465,27400000.0
2009-12-18 22:48:00,1.4946,1.49465,1.4946,1.49465,18000000.0
2009-12-18 22:49:00,1.49465,1.49495,1.49455,1.49485,55500000.0
2009-12-18 22:50:00,1.49485,1.49495,1.4948,1.4948,43400000.0
2009-12-18 22:51:00,1.4948,1.4951,1.4948,1.495,116800000.0
2009-12-18 22:52:00,1.4948,1.49485,1.49475,1.4948,94600000.0
2009-12-18 22:53:00,1.4948,1.49495,1.4948,1.4948,123600000.0
2009-12-18 22:54:00,1.4948,1.49505,1.4948,1.49505,48400000.0
2009-12-18 22:55:00,1.49495,1.4952,1.49485,1.495,65100000.0
2009-12-18 22:56:00,1.49515,1.49515,1.4948,1.4949,30000000.0
2009-12-18 22:57:00,1.49495,1.49495,1.4948,1.4949,25900000.0
2009-12-18 22:58:00,1.4949,1.4949,1.49475,1.4948,49300000.0
2009-12-18 22:59:00,1.4948,1.495,1.4948,1.495,90000000.0
2009-12-18 23:00:00,1.495,1.4951,1.49465,1.4947,64500000.0
2009-12-18 23:01:00,1.49475,1.4948,1.4947,1.4948,9000000.0
2009-12-18 23:02:00,1.4948,1.4948,1.4945,1.49465,17400000.0
2009-12-18 23:03:00,1.49465,1.49475,1.4946,1.4946,20400000.0
2009-12-18 23:04:00,1.4945,1.4947,1.49435,1.4944,35600000.0
2009-12-18 23:05:00,1.49445,1.49455,1.49435,1.49455,50900000.0
2009-12-18 23:06:00,1.4945,1.4946,1.4945,1.49455,23900000.0
2009-12-18 23:07:00,1.49455,1.49465,1.49455,1.49465,17000000.0
2009-12-18 23:08:00,1.4946,1.49485,1.4946,1.4948,17700000.0
2009-12-18 23:09:00,1.49475,1.4948,1.4946,1.49475,32700000.0
2009-12-18 23:10:00,1.49475,1.49475,1.4947,1.49475,20400000.0
2009-12-18 23:11:00,1.4947,1.4948,1.4947,1.4948,13000000.0
2009-12-18 23:12:00,1.49446,1.49476,1.49446,1.49468,138200000.0
2009-12-18 23:13:00,1.4948,1.4948,1.49475,1.49475,2900000.0
2009-12-18 23:14:00,1.49485,1.49485,1.49465,1.4948,25100000.0
2009-12-18 23:15:00,1.4948,1.49485,1.49465,1.49465,24400000.0
2009-12-18 23:16:00,1.4946,1.4946,1.49445,1.49455,19500000.0
2009-12-18 23:17:00,1.4945,1.4945,1.49445,1.49445,10600000.0
2009-12-18 23:18:00,1.4945,1.4949,1.4944,1.4947,76700000.0
2009-12-18 23:19:00,1.4947,1.49495,1.49455,1.4949,65900000.0
2009-12-18 23:20:00,1.49465,1.49495,1.49455,1.49485,70900000.0
2009-12-18 23:21:00,1.4948,1.49495,1.49475,1.49475,27400000.0
2009-12-18 23:22:00,1.49485,1.49505,1.49475,1.4948,53800000.0
2009-12-18 23:23:00,1.4948,1.4949,1.49475,1.4948,27500000.0
2009-12-18 23:24:00,1.4948,1.4948,1.4946,1.49465,25600000.0
2009-12-18 23:25:00,1.49465,1.4947,1.49465,1.49465,15000000.0
2009-12-18 23:26:00,1.49465,1.49465,1.4946,1.49465,14000000.0
2009-12-18 23:27:00,1.4946,1.4947,1.49445,1.49465,28300000.0
2009-12-18 23:28:00,1.49465,1.4948,1.49465,1.4948,11000000.0
2009-12-18 23:29:00,1.4948,1.4948,1.4946,1.4947,17300000.0
2009-12-18 23:30:00,1.4946,1.49465,1.4946,1.4946,8400000.0
2009-12-18 23:31:00,1.49454,1.49454,1.49423,1.4943,52800000.0
2009-12-18 23:32:00,1.49465,1.49465,1.4946,1.4946,3000000.0
2009-12-18 23:33:00,1.49465,1.4947,1.4946,1.4946,7100000.0
2009-12-18 23:34:00,1.49465,1.49475,1.4946,1.49475,7000000.0
2009-12-18 23:35:00,1.4947,1.49475,1.4947,1.49475,5000000.0
2009-12-18 23:36:00,1.4947,1.4947,1.4947,1.4947,1000000.0
2009-12-18 23:37:00,1.49475,1.49475,1.4947,1.4947,4000000.0
2009-12-18 23:38:00,1.4947,1.4947,1.49465,1.4947,12500000.0
2009-12-18 23:39:00,1.49475,1.49495,1.4947,1.4948,16500000.0
2009-12-18 23:40:00,1.4948,1.49485,1.49465,1.4948,26000000.0
2009-12-18 23:41:00,1.4948,1.49485,1.4948,1.49485,6000000.0
2009-12-18 23:42:00,1.49447,1.49475,1.49447,1.49475,201600000.0
2009-12-18 23:43:00,1.4949,1.4949,1.4949,1.4949,1000000.0
2009-12-18 23:44:00,1.4949,1.4949,1.49475,1.49475,22900000.0
2009-12-18 23:45:00,1.49475,1.49475,1.49475,1.49475,17900000.0
2009-12-18 23:46:00,1.49475,1.49485,1.49475,1.49475,47200000.0
2009-12-18 23:47:00,1.49485,1.49495,1.49475,1.49475,58400000.0
2009-12-18 23:48:00,1.49475,1.49475,1.4947,1.49475,26000000.0
2009-12-18 23:49:00,1.49475,1.4949,1.49475,1.4949,12500000.0
2009-12-18 23:50:00,1.4949,1.49515,1.49455,1.49475,68200000.0
2009-12-18 23:51:00,1.49475,1.49485,1.49475,1.49475,32300000.0
2009-12-18 23:52:00,1.4948,1.4948,1.49475,1.49475,14500000.0
2009-12-18 23:53:00,1.49475,1.4948,1.49475,1.4948,17200000.0
2009-12-18 23:54:00,1.49475,1.4948,1.49465,1.49475,33600000.0
2009-12-18 23:55:00,1.49475,1.49475,1.49465,1.4947,74700000.0
2009-12-18 23:56:00,1.49465,1.49475,1.49465,1.49475,27500000.0
2009-12-18 23:57:00,1.4947,1.49485,1.4946,1.4947,69800000.0
2009-12-18 23:58:00,1.4947,1.49475,1.49465,1.4947,29000000.0
2009-12-18 23:59:00,1.4947,1.4947,1.49455,1.49455,25600000.0
2009-12-21 00:00:00,1.48765,1.48775,1.48705,1.48775,29000000.0
2009-12-21 00:01:00,1.48775,1.48815,1.4877,1.48815,19200000.0
2009-12-21 00:02:00,1.48815,1.48815,1.48775,1.48795,9000000.0
2009-12-21 00:03:00,1.488,1.4881,1.48785,1.4881,28000000.0
2009-12-21 00:04:00,1.4881,1.4881,1.4881,1.4881,7000000.0
2009-12-21 00:05:00,1.4881,1.4881,1.48805,1.48805,20600000.0
2009-12-21 00:06:00,1.48805,1.48805,1.48805,1.48805,8700000.0
2009-12-21 00:07:00,1.48805,1.48825,1.48805,1.48825,25200000.0
2009-12-21 00:08:00,1.48835,1.4885,1.48825,1.48835,47200000.0
2009-12-21 00:09:00,1.48835,1.48835,1.48795,1.48805,72700000.0
2009-12-21 00:10:00,1.48805,1.4882,1.48805,1.48805,25900000.0
2009-12-21 00:11:00,1.4882,1.4884,1.48805,1.4883,65700000.0
2009-12-21 00:12:00,1.4885,1.48855,1.48775,1.48785,66900000.0
2009-12-21 00:13:00,1.48805,1.48815,1.4877,1.4877,36300000.0
2009-12-21 00:14:00,1.48775,1.48785,1.4875,1.4878,41200000.0
2009-12-21 00:15:00,1.4878,1.4878,1.4878,1.4878,1000000.0
2009-12-21 00:16:00,1.4878,1.4878,1.4878,1.4878,1900000.0
2009-12-21 00:17:00,1.4878,1.4878,1.4878,1.4878,1900000.0
2009-12-21 00:18:00,1.4878,1.48835,1.48765,1.48835,36300000.0
2009-12-21 00:19:00,1.4883,1.48835,1.4883,1.48835,52400000.0
2009-12-21 00:20:00,1.48835,1.48835,1.48765,1.4882,120000000.0
2009-12-21 00:21:00,1.48835,1.48835,1.48765,1.48835,61900000.0
2009-12-21 00:22:00,1.48835,1.4884,1.48835,1.4884,39600000.0
2009-12-21 00:23:00,1.4884,1.4884,1.4884,1.4884,5100000.0
2009-12-21 00:24:00,1.4884,1.4884,1.4884,1.4884,23300000.0
2009-12-21 00:25:00,1.4884,1.4885,1.4884,1.4885,20300000.0
2009-12-21 00:26:00,1.48845,1.48845,1.48845,1.48845,23800000.0
2009-12-21 00:27:00,1.48845,1.4887,1.48845,1.4887,38300000.0
2009-12-21 00:28:00,1.48865,1.48865,1.4886,1.4886,72200000.0
2009-12-21 00:29:00,1.4886,1.48865,1.4886,1.4886,125600000.0
2009-12-21 00:30:00,1.4887,1.48925,1.4887,1.489,50800000.0
2009-12-21 00:31:00,1.48915,1.4892,1.48905,1.4892,28200000.0
2009-12-21 00:32:00,1.4894,1.48955,1.4891,1.48955,21400000.0
2009-12-21 00:33:00,1.48955,1.4902,1.48955,1.49005,33100000.0
2009-12-21 00:34:00,1.49015,1.4902,1.4899,1.49005,51500000.0
2009-12-21 00:35:00,1.49005,1.4903,1.49005,1.4901,73000000.0
2009-12-21 00:36:00,1.4901,1.4903,1.49005,1.49005,37500000.0
2009-12-21 00:37:00,1.49005,1.4902,1.49005,1.4901,55900000.0
2009-12-21 00:38:00,1.49015,1.4904,1.49015,1.4902,41800000.0
2009-12-21 00:39:00,1.49025,1.49025,1.49,1.49005,34200000.0
2009-12-21 00:40:00,1.4901,1.4901,1.49,1.49005,20900000.0
2009-12-21 00:41:00,1.49005,1.4901,1.49005,1.49005,8000000.0
2009-12-21 00:42:00,1.49005,1.49005,1.49,1.49,6100000.0
2009-12-21 00:43:00,1.49,1.49,1.49,1.49,13400000.0
2009-12-21 00:44:00,1.48971,1.48986,1.48971,1.48986,183400000.0
2009-12-21 00:45:00,1.49,1.49,1.48995,1.48995,10900000.0
2009-12-21 00:46:00,1.49,1.4901,1.4899,1.48995,61100000.0
2009-12-21 00:47:00,1.48995,1.4901,1.48945,1.4896,40100000.0
2009-12-21 00:48:00,1.4896,1.4896,1.48955,1.48955,51500000.0
2009-12-21 00:49:00,1.4897,1.4897,1.48955,1.48955,22500000.0
2009-12-21 00:50:00,1.48955,1.4896,1.4895,1.4895,36100000.0
2009-12-21 00:51:00,1.48955,1.48955,1.4894,1.4894,81300000.0
2009-12-21 00:52:00,1.4894,1.48965,1.489,1.4894,116100000.0
2009-12-21 00:53:00,1.48945,1.4895,1.48935,1.4894,122500000.0
2009-12-21 00:54:00,1.48945,1.48945,1.48935,1.4894,49100000.0
2009-12-21 00:55:00,1.4894,1.48955,1.48935,1.4894,89100000.0
2009-12-21 00:56:00,1.4894,1.48945,1.4894,1.4894,57600000.0
2009-12-21 00:57:00,1.4894,1.48945,1.4894,1.48945,42400000.0
2009-12-21 00:58:00,1.48945,1.48955,1.48945,1.48955,26500000.0
2009-12-21 00:59:00,1.48955,1.48965,1.4895,1.48965,133000000.0
2009-12-21 01:00:00,1.48965,1.48975,1.48955,1.48965,44800000.0
2009-12-21 01:01:00,1.48965,1.48965,1.48965,1.48965,115400000.0
2009-12-21 01:02:00,1.48965,1.48965,1.48955,1.4896,39500000.0
2009-12-21 01:03:00,1.48965,1.4897,1.4896,1.4896,63900000.0
2009-12-21 01:04:00,1.48965,1.48995,1.4896,1.4899,95200000.0
2009-12-21 01:05:00,1.4897,1.48975,1.4897,1.48975,17800000.0
2009-12-21 01:06:00,1.4897,1.48995,1.4897,1.4897,23900000.0
2009-12-21 01:07:00,1.48975,1.48975,1.4897,1.4897,34700000.0
2009-12-21 01:08:00,1.48975,1.4898,1.4897,1.4898,42100000.0
2009-12-21 01:09:00,1.48995,1.49045,1.48995,1.49045,79800000.0
2009-12-21 01:10:00,1.4904,1.4904,1.4901,1.4902,35100000.0
2009-12-21 01:11:00,1.4903,1.4903,1.49015,1.49015,10900000.0
2009-12-21 01:12:00,1.4902,1.4902,1.49015,1.49015,13600000.0
2009-12-21 01:13:00,1.49015,1.49045,1.49015,1.49025,77900000.0
2009-12-21 01:14:00,1.4902,1.4903,1.4902,1.4902,16500000.0
2009-12-21 01:15:00,1.4902,1.4903,1.4901,1.4902,102600000.0
2009-12-21 01:16:00,1.49025,1.49035,1.4902,1.49035,22700000.0
2009-12-21 01:17:00,1.4902,1.49035,1.4902,1.4902,19300000.0
2009-12-21 01:18:00,1.49025,1.4903,1.4902,1.4902,10300000.0
2009-12-21 01:19:00,1.49025,1.4904,1.4902,1.49025,107900000.0
2009-12-21 01:20:00,1.4902,1.49085,1.4902,1.49085,161800000.0
2009-12-21 01:21:00,1.49115,1.49125,1.4909,1.49105,207500000.0
2009-12-21 01:22:00,1.491,1.49105,1.4908,1.4908,148300000.0
2009-12-21 01:23:00,1.49095,1.49095,1.4906,1.4907,149900000.0
2009-12-21 01:24:00,1.4907,1.4908,1.4907,1.4907,36000000.0
2009-12-21 01:25:00,1.4907,1.4908,1.4907,1.4907,36400000.0
2009-12-21 01:26:00,1.4907,1.49085,1.4907,1.4908,59000000.0
2009-12-21 01:27:00,1.49085,1.49085,1.4907,1.4907,68900000.0
2009-12-21 01:28:00,1.49085,1.49085,1.4907,1.4907,283300000.0
2009-12-21 01:29:00,1.49075,1.49085,1.4907,1.49075,128500000.0
2009-12-21 01:30:00,1.49075,1.49095,1.49055,1.49055,137100000.0
2009-12-21 01:31:00,1.4907,1.49095,1.4907,1.49095,159900000.0
2009-12-21 01:32:00,1.491,1.49105,1.491,1.49105,57000000.0
2009-12-21 01:33:00,1.49105,1.49105,1.49105,1.49105,82000000.0
2009-12-21 01:34:00,1.49105,1.4912,1.49105,1.49115,162500000.0
2009-12-21 01:35:00,1.49115,1.4912,1.49105,1.4911,181400000.0
2009-12-21 01:36:00,1.4911,1.49115,1.49095,1.491,195800000.0
2009-12-21 01:37:00,1.491,1.491,1.49095,1.49095,17300000.0
2009-12-21 01:38:00,1.49095,1.49095,1.4908,1.4908,7000000.0
2009-12-21 01:39:00,1.4908,1.4908,1.4908,1.4908,3900000.0
2009-12-21 01:40:00,1.4909,1.4911,1.49075,1.49085,145300000.0
2009-12-21 01:41:00,1.49085,1.49105,1.4908,1.49105,142900000.0
2009-12-21 01:42:00,1.49105,1.49105,1.49025,1.4906,254300000.0
2009-12-21 01:43:00,1.49065,1.49065,1.4902,1.4902,192400000.0
2009-12-21 01:44:00,1.49025,1.4904,1.48975,1.49005,391999999.0
2009-12-21 01:45:00,1.49005,1.49035,1.49,1.4903,253300000.0
2009-12-21 01:46:00,1.49035,1.49035,1.4898,1.4898,250900000.0
2009-12-21 01:47:00,1.48985,1.48985,1.4898,1.4898,49800000.0
2009-12-21 01:48:00,1.4898,1.49,1.4898,1.49,138000000.0
2009-12-21 01:49:00,1.49025,1.4908,1.49025,1.4905,89800000.0
2009-12-21 01:50:00,1.49075,1.49095,1.49055,1.49065,290200000.0
2009-12-21 01:51:00,1.49065,1.4907,1.4906,1.4906,331000000.0
2009-12-21 01:52:00,1.49065,1.49075,1.49065,1.49075,144100000.0
2009-12-21 01:53:00,1.49075,1.4908,1.4907,1.49075,131400000.0
2009-12-21 01:54:00,1.4907,1.4908,1.49065,1.4907,153400000.0
2009-12-21 01:55:00,1.4907,1.49085,1.4906,1.4906,198000000.0
2009-12-21 01:56:00,1.49075,1.49075,1.49055,1.49075,204200000.0
2009-12-21 01:57:00,1.49075,1.49075,1.4907,1.49075,48400000.0
2009-12-21 01:58:00,1.49075,1.49075,1.49055,1.49055,368200000.0
2009-12-21 01:59:00,1.49055,1.4907,1.4904,1.4907,364700000.0
2009-12-21 02:00:00,1.4907,1.4909,1.49045,1.4908,406800000.0
2009-12-21 02:01:00,1.49085,1.49085,1.49065,1.4907,152300000.0
2009-12-21 02:02:00,1.49075,1.49095,1.4907,1.49095,201500000.0
2009-12-21 02:03:00,1.49095,1.49125,1.49075,1.49095,98200000.0
2009-12-21 02:04:00,1.49095,1.4912,1.49095,1.4912,33800000.0
2009-12-21 02:05:00,1.49095,1.4913,1.49095,1.49115,87800000.0
2009-12-21 02:06:00,1.4912,1.49125,1.49105,1.4912,30200000.0
2009-12-21 02:07:00,1.4912,1.49125,1.49115,1.4912,14000000.0
2009-12-21 02:08:00,1.4912,1.4913,1.49115,1.4912,48400000.0
2009-12-21 02:09:00,1.4912,1.49125,1.4911,1.4911,49400000.0
2009-12-21 02:10:00,1.49115,1.4912,1.4911,1.4912,22800000.0
2009-12-21 02:11:00,1.49125,1.49125,1.49115,1.4912,34000000.0
2009-12-21 02:12:00,1.4912,1.4917,1.4912,1.4916,178400000.0
2009-12-21 02:13:00,1.49155,1.49195,1.4915,1.4918,270000000.0
2009-12-21 02:14:00,1.49175,1.49235,1.49175,1.49235,102900000.0
2009-12-21 02:15:00,1.4924,1.49245,1.4923,1.49235,34700000.0
2009-12-21 02:16:00,1.4924,1.49245,1.4923,1.4924,22200000.0
2009-12-21 02:17:00,1.49235,1.49245,1.4923,1.4924,19700000.0
2009-12-21 02:18:00,1.4924,1.4925,1.4923,1.4923,64100000.0
2009-12-21 02:19:00,1.49235,1.49235,1.4923,1.49235,23000000.0
2009-12-21 02:20:00,1.4924,1.4924,1.49225,1.4923,35100000.0
2009-12-21 02:21:00,1.49235,1.4924,1.4923,1.4923,19400000.0
2009-12-21 02:22:00,1.4923,1.49235,1.49225,1.49225,21200000.0
2009-12-21 02:23:00,1.49225,1.4924,1.49225,1.49225,63200000.0
2009-12-21 02:24:00,1.49225,1.4923,1.4919,1.4921,57900000.0
2009-12-21 02:25:00,1.49205,1.4922,1.49205,1.49205,45600000.0
2009-12-21 02:26:00,1.49205,1.4922,1.49205,1.49205,92300000.0
2009-12-21 02:27:00,1.49205,1.49215,1.492,1.4921,72800000.0
2009-12-21 02:28:00,1.49215,1.4922,1.49205,1.4921,19600000.0
2009-12-21 02:29:00,1.4921,1.49215,1.492,1.49205,31500000.0
2009-12-21 02:30:00,1.49205,1.49225,1.492,1.49215,29700000.0
2009-12-21 02:31:00,1.4922,1.4922,1.49205,1.4921,85300000.0
2009-12-21 02:32:00,1.4921,1.4922,1.4921,1.49215,57100000.0
2009-12-21 02:33:00,1.4921,1.4923,1.4921,1.4922,54900000.0
2009-12-21 02:34:00,1.4922,1.49225,1.49205,1.49205,51600000.0
2009-12-21 02:35:00,1.49205,1.49215,1.49205,1.49215,25200000.0
2009-12-21 02:36:00,1.49215,1.49215,1.49215,1.49215,10000000.0
2009-12-21 02:37:00,1.49215,1.4923,1.49215,1.49225,19200000.0
2009-12-21 02:38:00,1.49225,1.49225,1.49225,1.49225,6000000.0
2009-12-21 02:39:00,1.49225,1.49225,1.4922,1.4922,13100000.0
2009-12-21 02:40:00,1.49225,1.49225,1.49225,1.49225,1000000.0
2009-12-21 02:41:00,1.4922,1.4923,1.4922,1.49225,5900000.0
2009-12-21 02:42:00,1.49225,1.49235,1.49225,1.4923,11200000.0
2009-12-21 02:43:00,1.4923,1.4923,1.49225,1.4923,44000000.0
2009-12-21 02:44:00,1.4923,1.4923,1.49225,1.49225,18200000.0
2009-12-21 02:45:00,1.4923,1.4928,1.4923,1.4926,56200000.0
2009-12-21 02:46:00,1.4926,1.4928,1.4925,1.4927,34700000.0
2009-12-21 02:47:00,1.49275,1.4928,1.49265,1.49265,33900000.0
2009-12-21 02:48:00,1.49265,1.4928,1.49265,1.4927,48700000.0
2009-12-21 02:49:00,1.49265,1.49275,1.4926,1.4926,36100000.0
2009-12-21 02:50:00,1.49255,1.49265,1.4925,1.49255,38100000.0
2009-12-21 02:51:00,1.49255,1.4926,1.49255,1.49255,5100000.0
2009-12-21 02:52:00,1.49255,1.49265,1.4925,1.4926,13200000.0
2009-12-21 02:53:00,1.4926,1.4926,1.4925,1.4925,14200000.0
2009-12-21 02:54:00,1.4926,1.49265,1.49255,1.4926,29300000.0
2009-12-21 02:55:00,1.4926,1.4926,1.49235,1.49245,35200000.0
2009-12-21 02:56:00,1.49245,1.4925,1.4924,1.4924,27400000.0
2009-12-21 02:57:00,1.4925,1.4926,1.4924,1.4925,20900000.0
2009-12-21 02:58:00,1.49245,1.4925,1.49245,1.4925,12600000.0
2009-12-21 02:59:00,1.49245,1.4925,1.4924,1.4925,18400000.0
2009-12-21 03:00:00,1.49245,1.4925,1.49235,1.4924,49500000.0
2009-12-21 03:01:00,1.4924,1.4925,1.4924,1.4925,29200000.0
2009-12-21 03:02:00,1.49245,1.49255,1.49245,1.4925,4000000.0
2009-12-21 03:03:00,1.49245,1.4925,1.49245,1.49245,16400000.0
2009-12-21 03:04:00,1.49245,1.4925,1.49245,1.49245,11700000.0
2009-12-21 03:05:00,1.4925,1.4925,1.4925,1.4925,9000000.0
2009-12-21 03:06:00,1.49255,1.49255,1.4925,1.4925,4000000.0
2009-12-21 03:07:00,1.4925,1.49255,1.4925,1.4925,10500000.0
2009-12-21 03:08:00,1.4925,1.4926,1.49245,1.49245,25800000.0
2009-12-21 03:09:00,1.49245,1.49255,1.4924,1.4925,29900000.0
2009-12-21 03:10:00,1.49255,1.4926,1.49255,1.4926,6000000.0
2009-12-21 03:11:00,1.49265,1.49265,1.49255,1.4926,22600000.0
2009-12-21 03:12:00,1.49255,1.4927,1.49255,1.4926,37200000.0
2009-12-21 03:13:00,1.4926,1.4927,1.4926,1.4927,24000000.0
2009-12-21 03:14:00,1.4926,1.4927,1.49255,1.4926,25200000.0
2009-12-21 03:15:00,1.4926,1.49265,1.4926,1.4926,9200000.0
2009-12-21 03:16:00,1.4927,1.4927,1.4925,1.4925,8000000.0
2009-12-21 03:17:00,1.4925,1.4925,1.49245,1.49245,10700000.0
2009-12-21 03:18:00,1.49245,1.49245,1.49245,1.49245,12000000.0
2009-12-21 03:19:00,1.49245,1.49255,1.49245,1.4925,52600000.0
2009-12-21 03:20:00,1.4925,1.49255,1.4925,1.49255,38400000.0
2009-12-21 03:21:00,1.4925,1.4926,1.4925,1.49255,63700000.0
2009-12-21 03:22:00,1.4925,1.49255,1.4924,1.49245,41700000.0
2009-12-21 03:23:00,1.4924,1.49245,1.4924,1.49245,17600000.0
2009-12-21 03:24:00,1.4924,1.4925,1.4924,1.49245,48000000.0
2009-12-21 03:25:00,1.49245,1.4925,1.4924,1.49245,58400000.0
2009-12-21 03:26:00,1.49245,1.49255,1.4924,1.49255,42400000.0
2009-12-21 03:27:00,1.4926,1.49265,1.4925,1.49255,36900000.0
2009-12-21 03:28:00,1.4925,1.49255,1.49235,1.4924,47600000.0
2009-12-21 03:29:00,1.4924,1.4924,1.49235,1.49235,173500000.0
2009-12-21 03:30:00,1.4924,1.4924,1.492,1.4921,120000000.0
2009-12-21 03:31:00,1.49215,1.4922,1.4921,1.49215,45900000.0
2009-12-21 03:32:00,1.49215,1.49215,1.49205,1.49205,60000000.0
2009-12-21 03:33:00,1.49205,1.4922,1.4919,1.4922,117100000.0
2009-12-21 03:34:00,1.4922,1.49225,1.49215,1.4922,88700000.0
2009-12-21 03:35:00,1.4922,1.4922,1.49215,1.49215,49900000.0
2009-12-21 03:36:00,1.49215,1.49225,1.4921,1.49225,88900000.0
2009-12-21 03:37:00,1.4922,1.49235,1.4922,1.49235,142400000.0
2009-12-21 03:38:00,1.4923,1.4924,1.49225,1.4923,268200000.0
2009-12-21 03:39:00,1.49225,1.49235,1.4922,1.4923,141000000.0
2009-12-21 03:40:00,1.49235,1.4925,1.4923,1.4923,68300000.0
2009-12-21 03:41:00,1.49235,1.49235,1.4923,1.4923,34100000.0
2009-12-21 03:42:00,1.4924,1.4925,1.49235,1.49245,33600000.0
2009-12-21 03:43:00,1.49245,1.49245,1.4924,1.4924,55100000.0
2009-12-21 03:44:00,1.4924,1.49245,1.49235,1.49245,24700000.0
2009-12-21 03:45:00,1.4924,1.4925,1.49235,1.4924,44800000.0
2009-12-21 03:46:00,1.49235,1.49245,1.4923,1.49245,62100000.0
2009-12-21 03:47:00,1.49245,1.49245,1.4923,1.49235,67500000.0
2009-12-21 03:48:00,1.4924,1.4924,1.49235,1.49235,56000000.0
2009-12-21 03:49:00,1.49235,1.49235,1.49235,1.49235,7600000.0
2009-12-21 03:50:00,1.49235,1.4925,1.49235,1.49245,76300000.0
2009-12-21 03:51:00,1.4925,1.4925,1.4923,1.4924,147000000.0
2009-12-21 03:52:00,1.49235,1.4926,1.4923,1.49235,211600000.0
2009-12-21 03:53:00,1.49235,1.4925,1.49235,1.49245,178500000.0
2009-12-21 03:54:00,1.49245,1.49255,1.4924,1.4925,38600000.0
2009-12-21 03:55:00,1.4925,1.4925,1.4924,1.49245,35000000.0
2009-12-21 03:56:00,1.49245,1.49245,1.4923,1.4923,88300000.0
2009-12-21 03:57:00,1.4924,1.49245,1.4923,1.49245,77600000.0
2009-12-21 03:58:00,1.49245,1.49245,1.4923,1.49235,71600000.0
2009-12-21 03:59:00,1.4923,1.49235,1.49225,1.4923,84200000.0
2009-12-21 04:00:00,1.4923,1.49255,1.4923,1.4924,178100000.0
2009-12-21 04:01:00,1.4924,1.49255,1.49235,1.49235,87800000.0
2009-12-21 04:02:00,1.4924,1.4927,1.4923,1.49265,186500000.0
2009-12-21 04:03:00,1.49265,1.49275,1.4925,1.4925,181700000.0
2009-12-21 04:04:00,1.49255,1.4933,1.4925,1.4931,574800000.0
2009-12-21 04:05:00,1.49315,1.49335,1.4931,1.4933,228000000.0
2009-12-21 04:06:00,1.49325,1.49385,1.49325,1.49345,239300000.0
2009-12-21 04:07:00,1.4935,1.4936,1.49345,1.4935,45800000.0
2009-12-21 04:08:00,1.4935,1.49385,1.4935,1.4937,251900000.0
2009-12-21 04:09:00,1.49365,1.49385,1.49355,1.49385,151700000.0
2009-12-21 04:10:00,1.4939,1.4942,1.4939,1.4942,129700000.0
2009-12-21 04:11:00,1.49425,1.49445,1.49425,1.49425,68800000.0
2009-12-21 04:12:00,1.49425,1.4943,1.4941,1.4943,118100000.0
2009-12-21 04:13:00,1.49425,1.4943,1.4942,1.49425,61900000.0
2009-12-21 04:14:00,1.4942,1.49425,1.4937,1.494,293100000.0
2009-12-21 04:15:00,1.494,1.49405,1.49375,1.49395,201800000.0
2009-12-21 04:16:00,1.49395,1.494,1.4938,1.49385,297900000.0
2009-12-21 04:17:00,1.49395,1.494,1.4939,1.4939,162000000.0
2009-12-21 04:18:00,1.49395,1.4941,1.49395,1.49395,82400000.0
2009-12-21 04:19:00,1.49395,1.494,1.49395,1.494,8000000.0
2009-12-21 04:20:00,1.49405,1.4941,1.494,1.494,14700000.0
2009-12-21 04:21:00,1.494,1.4941,1.494,1.4941,64200000.0
2009-12-21 04:22:00,1.494,1.49405,1.4939,1.4939,121600000.0
2009-12-21 04:23:00,1.4939,1.49425,1.4939,1.4942,280600000.0
2009-12-21 04:24:00,1.4942,1.4942,1.4941,1.49415,201800000.0
2009-12-21 04:25:00,1.49415,1.49415,1.49405,1.4941,39700000.0
2009-12-21 04:26:00,1.4941,1.49415,1.49405,1.4941,104000000.0
2009-12-21 04:27:00,1.4941,1.4942,1.4941,1.49415,255900000.0
2009-12-21 04:28:00,1.49415,1.49425,1.4941,1.49425,224100000.0
2009-12-21 04:29:00,1.49425,1.4944,1.4942,1.49435,194900000.0
2009-12-21 04:30:00,1.4943,1.49445,1.4943,1.4943,174400000.0
2009-12-21 04:31:00,1.4945,1.49455,1.4943,1.4944,257600000.0
2009-12-21 04:32:00,1.49445,1.49455,1.4944,1.4944,97400000.0
2009-12-21 04:33:00,1.4944,1.49455,1.4944,1.4944,72600000.0
2009-12-21 04:34:00,1.49435,1.49435,1.4941,1.4942,53800000.0
2009-12-21 04:35:00,1.4942,1.4942,1.49405,1.4942,82600000.0
2009-12-21 04:36:00,1.49415,1.49425,1.49415,1.49425,27600000.0
2009-12-21 04:37:00,1.49425,1.49465,1.49425,1.49455,155100000.0
2009-12-21 04:38:00,1.4946,1.49495,1.49445,1.49445,139900000.0
2009-12-21 04:39:00,1.49445,1.49485,1.49445,1.49485,509700000.0
2009-12-21 04:40:00,1.49485,1.495,1.4947,1.49495,180500000.0
2009-12-21 04:41:00,1.49495,1.4952,1.4949,1.49505,186900000.0
2009-12-21 04:42:00,1.49515,1.49515,1.49505,1.4951,18000000.0
2009-12-21 04:43:00,1.4951,1.49515,1.49465,1.49465,102600000.0
2009-12-21 04:44:00,1.4947,1.49485,1.4945,1.49465,182400000.0
2009-12-21 04:45:00,1.4947,1.49485,1.49465,1.4948,71500000.0
2009-12-21 04:46:00,1.4948,1.4951,1.4947,1.49505,266000000.0
2009-12-21 04:47:00,1.495,1.4952,1.495,1.49515,258900000.0
2009-12-21 04:48:00,1.49515,1.49515,1.4945,1.49485,245300000.0
2009-12-21 04:49:00,1.4948,1.49495,1.4947,1.4949,231100000.0
2009-12-21 04:50:00,1.4949,1.4952,1.49485,1.49505,248300000.0
2009-12-21 04:51:00,1.49505,1.49515,1.49495,1.49505,131000000.0
2009-12-21 04:52:00,1.49505,1.49515,1.495,1.4951,285000000.0
2009-12-21 04:53:00,1.4951,1.49525,1.495,1.49515,170400000.0
2009-12-21 04:54:00,1.49515,1.49525,1.49515,1.49525,154200000.0
2009-12-21 04:55:00,1.49525,1.4953,1.4952,1.4952,64000000.0
2009-12-21 04:56:00,1.4952,1.4952,1.4948,1.49485,177100000.0
2009-12-21 04:57:00,1.49485,1.4952,1.4948,1.4952,137300000.0
2009-12-21 04:58:00,1.4952,1.4952,1.4951,1.49515,84800000.0
2009-12-21 04:59:00,1.49515,1.49525,1.49495,1.4952,237100000.0
2009-12-21 05:00:00,1.4952,1.4953,1.495,1.495,149400000.0
2009-12-21 05:01:00,1.495,1.4951,1.495,1.4951,188500000.0
2009-12-21 05:02:00,1.4951,1.4952,1.49495,1.495,304200000.0
2009-12-21 05:03:00,1.495,1.49545,1.49495,1.4954,141900000.0
2009-12-21 05:04:00,1.4954,1.4954,1.49535,1.49535,52800000.0
2009-12-21 05:05:00,1.49535,1.4954,1.4953,1.4953,138300000.0
2009-12-21 05:06:00,1.49535,1.49545,1.49535,1.49535,97900000.0
2009-12-21 05:07:00,1.4954,1.49545,1.49535,1.4954,158400000.0
2009-12-21 05:08:00,1.4954,1.4954,1.4953,1.4953,116800000.0
2009-12-21 05:09:00,1.49535,1.49535,1.49525,1.49525,158400000.0
2009-12-21 05:10:00,1.49525,1.4953,1.49525,1.4953,41400000.0
2009-12-21 05:11:00,1.4953,1.4953,1.49525,1.49525,92700000.0
2009-12-21 05:12:00,1.49525,1.49535,1.4952,1.4952,149900000.0
2009-12-21 05:13:00,1.4952,1.4952,1.4952,1.4952,172000000.0
2009-12-21 05:14:00,1.4952,1.4953,1.4952,1.4952,309800000.0
2009-12-21 05:15:00,1.4952,1.4953,1.4951,1.49525,324800000.0
2009-12-21 05:16:00,1.4952,1.49525,1.4951,1.4952,95600000.0
2009-12-21 05:17:00,1.4952,1.4952,1.49505,1.4952,31200000.0
2009-12-21 05:18:00,1.4952,1.4953,1.495,1.49505,36800000.0
2009-12-21 05:19:00,1.49505,1.4951,1.49495,1.49505,137600000.0
2009-12-21 05:20:00,1.49505,1.49505,1.4949,1.4949,61400000.0
2009-12-21 05:21:00,1.49495,1.49495,1.49475,1.4948,89600000.0
2009-12-21 05:22:00,1.4948,1.4949,1.4947,1.4947,54400000.0
2009-12-21 05:23:00,1.4946,1.49485,1.4946,1.4947,131900000.0
2009-12-21 05:24:00,1.49475,1.4948,1.4946,1.4946,256200000.0
2009-12-21 05:25:00,1.4946,1.4946,1.4946,1.4946,13600000.0
2009-12-21 05:26:00,1.4946,1.4947,1.4946,1.4947,87200000.0
2009-12-21 05:27:00,1.49475,1.49485,1.4947,1.49485,151700000.0
2009-12-21 05:28:00,1.49485,1.49495,1.4948,1.4949,30200000.0
2009-12-21 05:29:00,1.4949,1.49505,1.4949,1.4949,267600000.0
2009-12-21 05:30:00,1.49485,1.49505,1.49485,1.49495,158900000.0
2009-12-21 05:31:00,1.49495,1.49495,1.49475,1.49485,192700000.0
2009-12-21 05:32:00,1.4948,1.4948,1.4946,1.49465,63500000.0
2009-12-21 05:33:00,1.49465,1.49475,1.4946,1.4946,11400000.0
2009-12-21 05:34:00,1.49465,1.49465,1.4946,1.4946,11200000.0
2009-12-21 05:35:00,1.4946,1.4949,1.49455,1.4949,120200000.0
2009-12-21 05:36:00,1.49505,1.4953,1.49505,1.49525,177800000.0
2009-12-21 05:37:00,1.49525,1.4953,1.49505,1.49505,146200000.0
2009-12-21 05:38:00,1.4951,1.4951,1.4948,1.49495,172700000.0
2009-12-21 05:39:00,1.49495,1.495,1.4949,1.495,86400000.0
2009-12-21 05:40:00,1.495,1.49505,1.495,1.495,10800000.0
2009-12-21 05:41:00,1.495,1.495,1.4948,1.49485,132000000.0
2009-12-21 05:42:00,1.49485,1.495,1.4948,1.49495,218100001.0
2009-12-21 05:43:00,1.49495,1.49505,1.4948,1.4948,224300000.0
2009-12-21 05:44:00,1.4948,1.49515,1.4947,1.495,404500000.0
2009-12-21 05:45:00,1.495,1.49515,1.495,1.49505,189100000.0
2009-12-21 05:46:00,1.49505,1.49515,1.49505,1.49505,119100000.0
2009-12-21 05:47:00,1.49505,1.49505,1.49495,1.49505,181400000.0
2009-12-21 05:48:00,1.495,1.49505,1.4949,1.4949,233300000.0
2009-12-21 05:49:00,1.49495,1.495,1.4949,1.49495,304700000.0
2009-12-21 05:50:00,1.49495,1.495,1.4949,1.49495,129600000.0
2009-12-21 05:51:00,1.49487,1.49487,1.49459,1.49459,265600000.0
2009-12-21 05:52:00,1.4949,1.49495,1.4948,1.4948,167100000.0
2009-12-21 05:53:00,1.4948,1.49495,1.49475,1.49495,65900000.0
2009-12-21 05:54:00,1.495,1.495,1.4948,1.4948,240700000.0
2009-12-21 05:55:00,1.4948,1.4949,1.4948,1.4949,89000000.0
2009-12-21 05:56:00,1.49495,1.49495,1.4948,1.49485,63100000.0
2009-12-21 05:57:00,1.49485,1.49495,1.4948,1.49495,221500000.0
2009-12-21 05:58:00,1.49495,1.495,1.49485,1.4949,151700000.0
2009-12-21 05:59:00,1.4949,1.4949,1.4947,1.4948,231900000.0
2009-12-21 06:00:00,1.4948,1.49495,1.4948,1.49495,54800000.0
2009-12-21 06:01:00,1.49495,1.49505,1.4949,1.49505,31100000.0
2009-12-21 06:02:00,1.49505,1.4952,1.49505,1.4952,137900000.0
2009-12-21 06:03:00,1.4952,1.4952,1.4951,1.49515,220300000.0
2009-12-21 06:04:00,1.49515,1.4953,1.49515,1.4952,37900000.0
2009-12-21 06:05:00,1.4952,1.4952,1.4951,1.49515,57800000.0
2009-12-21 06:06:00,1.4951,1.49515,1.49495,1.495,135800000.0
2009-12-21 06:07:00,1.49505,1.4951,1.495,1.49505,36000000.0
2009-12-21 06:08:00,1.49505,1.4952,1.49495,1.49495,122000000.0
2009-12-21 06:09:00,1.4949,1.4949,1.4948,1.49485,36000000.0
2009-12-21 06:10:00,1.49485,1.49485,1.49475,1.4948,24000000.0
2009-12-21 06:11:00,1.4948,1.49485,1.4947,1.49475,52800000.0
2009-12-21 06:12:00,1.49475,1.4948,1.4947,1.4948,68800000.0
2009-12-21 06:13:00,1.49485,1.49495,1.4948,1.4949,249600000.0
2009-12-21 06:14:00,1.4949,1.4949,1.49475,1.49475,109200000.0
2009-12-21 06:15:00,1.49485,1.49485,1.4946,1.4946,54000000.0
2009-12-21 06:16:00,1.49455,1.49455,1.49455,1.49455,4800000.0
2009-12-21 06:17:00,1.49455,1.49475,1.4945,1.4947,133500000.0
2009-12-21 06:18:00,1.4947,1.4947,1.49445,1.4945,49800000.0
2009-12-21 06:19:00,1.4945,1.4945,1.4944,1.49445,17600000.0
2009-12-21 06:20:00,1.49445,1.4945,1.4944,1.4944,19200000.0
2009-12-21 06:21:00,1.4944,1.49445,1.4944,1.49445,24000000.0
2009-12-21 06:22:00,1.4945,1.4945,1.49445,1.49445,36000000.0
2009-12-21 06:23:00,1.49445,1.4947,1.4944,1.4947,579899999.0
2009-12-21 06:24:00,1.4947,1.4949,1.49465,1.4949,263500000.0
2009-12-21 06:25:00,1.4948,1.4949,1.49475,1.49485,83200000.0
2009-12-21 06:26:00,1.4949,1.49505,1.4948,1.495,257100000.0
2009-12-21 06:27:00,1.495,1.49505,1.49495,1.49505,168000000.0
2009-12-21 06:28:00,1.49505,1.49505,1.49495,1.495,268900000.0
2009-12-21 06:29:00,1.495,1.4951,1.49495,1.49505,295600000.0
2009-12-21 06:30:00,1.49505,1.4951,1.495,1.4951,61100000.0
2009-12-21 06:31:00,1.4951,1.49525,1.49505,1.4952,224799999.0
2009-12-21 06:32:00,1.4952,1.4952,1.4951,1.4952,101299999.0
2009-12-21 06:33:00,1.4952,1.49525,1.4952,1.49525,19400000.0
2009-12-21 06:34:00,1.49525,1.49535,1.49525,1.49535,14600000.0
2009-12-21 06:35:00,1.4953,1.49535,1.4953,1.4953,42400000.0
2009-12-21 06:36:00,1.4953,1.4953,1.4953,1.4953,12900000.0
2009-12-21 06:37:00,1.4953,1.4953,1.4952,1.4953,33500000.0
2009-12-21 06:38:00,1.49535,1.49535,1.4951,1.49515,175100000.0
2009-12-21 06:39:00,1.49515,1.49515,1.4949,1.4949,203600000.0
2009-12-21 06:40:00,1.49495,1.49495,1.49485,1.49495,61600000.0
2009-12-21 06:41:00,1.495,1.495,1.49495,1.495,181500000.0
2009-12-21 06:42:00,1.49495,1.495,1.4949,1.49495,95000000.0
2009-12-21 06:43:00,1.49495,1.49505,1.49495,1.495,56600000.0
2009-12-21 06:44:00,1.495,1.4952,1.49495,1.495,208200000.0
2009-12-21 06:45:00,1.495,1.495,1.495,1.495,62400000.0
2009-12-21 06:46:00,1.495,1.49505,1.495,1.49505,49000000.0
2009-12-21 06:47:00,1.49505,1.49515,1.49485,1.49485,294200000.0
2009-12-21 06:48:00,1.49485,1.4949,1.49475,1.49475,31500000.0
2009-12-21 06:49:00,1.49475,1.49475,1.49465,1.49475,32000000.0
2009-12-21 06:50:00,1.4947,1.49475,1.4947,1.49475,9600000.0
2009-12-21 06:51:00,1.4947,1.4947,1.4947,1.4947,11200000.0
2009-12-21 06:52:00,1.49465,1.49475,1.49465,1.4947,27200000.0
2009-12-21 06:53:00,1.4947,1.4947,1.49465,1.4947,20800000.0
2009-12-21 06:54:00,1.4947,1.4947,1.4947,1.4947,8000000.0
2009-12-21 06:55:00,1.4947,1.4947,1.4947,1.4947,16000000.0
2009-12-21 06:56:00,1.4947,1.4947,1.49455,1.4947,42400000.0
2009-12-21 06:57:00,1.4947,1.49475,1.49465,1.4947,40000000.0
2009-12-21 06:58:00,1.4947,1.4947,1.4946,1.49465,35500000.0
2009-12-21 06:59:00,1.49465,1.49465,1.49455,1.49465,75800000.0
2009-12-21 07:00:00,1.49465,1.4947,1.4945,1.49455,69900000.0
2009-12-21 07:01:00,1.49455,1.4946,1.4945,1.49455,45600000.0
2009-12-21 07:02:00,1.49455,1.49455,1.4945,1.49455,13600000.0
2009-12-21 07:03:00,1.49455,1.49455,1.49455,1.49455,19200000.0
2009-12-21 07:04:00,1.49455,1.49455,1.4945,1.49455,20000000.0
2009-12-21 07:05:00,1.4946,1.49465,1.4946,1.49465,9600000.0
2009-12-21 07:06:00,1.49465,1.49465,1.49465,1.49465,6400000.0
2009-12-21 07:07:00,1.49465,1.4948,1.4946,1.49475,38800000.0
2009-12-21 07:08:00,1.49475,1.49475,1.49475,1.49475,46400000.0
2009-12-21 07:09:00,1.49475,1.4948,1.4947,1.4947,28900000.0
2009-12-21 07:10:00,1.49465,1.4947,1.49465,1.49465,76800000.0
2009-12-21 07:11:00,1.49465,1.4947,1.49465,1.4947,44800000.0
2009-12-21 07:12:00,1.4947,1.49475,1.4947,1.49475,8000000.0
2009-12-21 07:13:00,1.4947,1.49485,1.4947,1.49485,12300000.0
2009-12-21 07:14:00,1.49475,1.49485,1.49475,1.49475,19700000.0
2009-12-21 07:15:00,1.49475,1.49475,1.4947,1.49475,28800000.0
2009-12-21 07:16:00,1.49475,1.49475,1.4947,1.4947,11200000.0
2009-12-21 07:17:00,1.49465,1.4947,1.4946,1.49465,39200000.0
2009-12-21 07:18:00,1.4946,1.49465,1.49455,1.49455,33600000.0
2009-12-21 07:19:00,1.49455,1.4946,1.4945,1.49455,40000000.0
2009-12-21 07:20:00,1.49455,1.49455,1.4945,1.4945,40000000.0
2009-12-21 07:21:00,1.49445,1.49445,1.4943,1.4944,49600000.0
2009-12-21 07:22:00,1.4944,1.4944,1.49435,1.49435,16000000.0
2009-12-21 07:23:00,1.49435,1.49435,1.4943,1.49435,24000000.0
2009-12-21 07:24:00,1.49435,1.49435,1.49435,1.49435,1600000.0
2009-12-21 07:25:00,1.49435,1.49435,1.4943,1.49435,33700000.0
2009-12-21 07:26:00,1.49435,1.49445,1.49435,1.49445,42400000.0
2009-12-21 07:27:00,1.4945,1.49455,1.49425,1.4943,93600000.0
2009-12-21 07:28:00,1.4943,1.49435,1.4943,1.49435,29700000.0
2009-12-21 07:29:00,1.49435,1.4945,1.49435,1.4944,107100000.0
2009-12-21 07:30:00,1.4944,1.4946,1.4944,1.49455,31200000.0
2009-12-21 07:31:00,1.49455,1.4946,1.49455,1.4946,20800000.0
2009-12-21 07:32:00,1.4946,1.4946,1.49455,1.49455,21600000.0
2009-12-21 07:33:00,1.49455,1.49465,1.49425,1.49425,60900000.0
2009-12-21 07:34:00,1.49425,1.4943,1.494,1.494,182600000.0
2009-12-21 07:35:00,1.494,1.4949,1.494,1.49475,178800000.0
2009-12-21 07:36:00,1.49475,1.4951,1.49475,1.49495,182500000.0
2009-12-21 07:37:00,1.49495,1.495,1.4949,1.495,249100000.0
2009-12-21 07:38:00,1.495,1.49515,1.495,1.49515,126300000.0
2009-12-21 07:39:00,1.4951,1.49515,1.4951,1.49515,25000000.0
2009-12-21 07:40:00,1.4951,1.49515,1.4951,1.49515,63100000.0
2009-12-21 07:41:00,1.49515,1.49515,1.4951,1.4951,43400000.0
2009-12-21 07:42:00,1.49515,1.49515,1.4951,1.4951,7000000.0
2009-12-21 07:43:00,1.49515,1.49515,1.49505,1.49515,56600000.0
2009-12-21 07:44:00,1.49515,1.49525,1.49505,1.49525,13100000.0
2009-12-21 07:45:00,1.4952,1.49525,1.495,1.495,95900000.0
2009-12-21 07:46:00,1.495,1.49515,1.495,1.49505,144700000.0
2009-12-21 07:47:00,1.49505,1.49505,1.4949,1.4949,76500000.0
2009-12-21 07:48:00,1.4949,1.49495,1.4949,1.49495,15200000.0
2009-12-21 07:49:00,1.49495,1.495,1.4949,1.4949,103400000.0
2009-12-21 07:50:00,1.49495,1.49495,1.49485,1.4949,216100001.0
2009-12-21 07:51:00,1.4949,1.49495,1.4949,1.4949,72900000.0
2009-12-21 07:52:00,1.49495,1.4951,1.49495,1.49495,253700000.0
2009-12-21 07:53:00,1.49495,1.495,1.4949,1.4949,162100000.0
2009-12-21 07:54:00,1.4949,1.4949,1.4946,1.49475,158300000.0
2009-12-21 07:55:00,1.49475,1.49475,1.4946,1.49465,63200000.0
2009-12-21 07:56:00,1.49465,1.4947,1.49465,1.4947,97600000.0
2009-12-21 07:57:00,1.4947,1.4947,1.4945,1.49465,84000000.0
2009-12-21 07:58:00,1.49465,1.4947,1.49435,1.4944,105500000.0
2009-12-21 07:59:00,1.4944,1.4945,1.4942,1.4942,218900000.0
2009-12-21 08:00:00,1.49435,1.49435,1.4941,1.49425,153200000.0
2009-12-21 08:01:00,1.49425,1.49445,1.4941,1.49445,122300000.0
2009-12-21 08:02:00,1.49445,1.49445,1.4939,1.49415,411100000.0
2009-12-21 08:03:00,1.49415,1.49445,1.49405,1.49445,382900000.0
2009-12-21 08:04:00,1.49445,1.49445,1.49445,1.49445,66300000.0
2009-12-21 08:05:00,1.49445,1.4946,1.49435,1.4945,254800001.0
2009-12-21 08:06:00,1.4945,1.49455,1.4945,1.49455,126400000.0
2009-12-21 08:07:00,1.4945,1.49455,1.4945,1.4945,91600000.0
2009-12-21 08:08:00,1.4945,1.4946,1.4945,1.4945,51000000.0
2009-12-21 08:09:00,1.4945,1.49455,1.4945,1.4945,62200000.0
2009-12-21 08:10:00,1.4945,1.49455,1.49445,1.4945,239500000.0
2009-12-21 08:11:00,1.4945,1.49455,1.49445,1.49445,88500000.0
2009-12-21 08:12:00,1.49445,1.4945,1.49445,1.49445,108100000.0
2009-12-21 08:13:00,1.49445,1.4945,1.4943,1.4943,126500000.0
2009-12-21 08:14:00,1.49435,1.4944,1.49425,1.49435,412600000.0
2009-12-21 08:15:00,1.49435,1.4945,1.49425,1.49435,299900000.0
2009-12-21 08:16:00,1.4943,1.49435,1.49425,1.4943,201600000.0
2009-12-21 08:17:00,1.4943,1.4944,1.4943,1.49435,64000000.0
2009-12-21 08:18:00,1.4943,1.49435,1.4943,1.49435,28400000.0
2009-12-21 08:19:00,1.49435,1.49435,1.4943,1.4943,100800000.0
2009-12-21 08:20:00,1.4943,1.49435,1.49425,1.4943,174000000.0
2009-12-21 08:21:00,1.4943,1.49445,1.4943,1.49445,74300000.0
2009-12-21 08:22:00,1.4944,1.4949,1.4944,1.49475,250500000.0
2009-12-21 08:23:00,1.4948,1.4951,1.4948,1.49495,232000000.0
2009-12-21 08:24:00,1.49495,1.49525,1.49485,1.49525,191200000.0
2009-12-21 08:25:00,1.4952,1.49525,1.4948,1.49485,138700000.0
2009-12-21 08:26:00,1.49485,1.49485,1.49485,1.49485,6400000.0
2009-12-21 08:27:00,1.49485,1.49495,1.49475,1.49475,67900000.0
2009-12-21 08:28:00,1.49475,1.4948,1.49465,1.4947,60900000.0
2009-12-21 08:29:00,1.49465,1.49475,1.4945,1.4946,87400000.0
2009-12-21 08:30:00,1.4945,1.4946,1.49435,1.49445,189200000.0
2009-12-21 08:31:00,1.49445,1.49455,1.4943,1.49435,192110000.0
2009-12-21 08:32:00,1.4943,1.4946,1.4943,1.49435,211599999.0
2009-12-21 08:33:00,1.49435,1.4945,1.4943,1.49445,172000000.0
2009-12-21 08:34:00,1.49445,1.4945,1.49435,1.49445,79000000.0
2009-12-21 08:35:00,1.49445,1.49455,1.4944,1.49445,148200000.0
2009-12-21 08:36:00,1.49445,1.49455,1.49445,1.49455,167300000.0
2009-12-21 08:37:00,1.49455,1.49455,1.49445,1.4945,37000000.0
2009-12-21 08:38:00,1.4945,1.4945,1.4944,1.49445,134000000.0
2009-12-21 08:39:00,1.49445,1.49455,1.49445,1.4945,111600000.0
2009-12-21 08:40:00,1.4945,1.4946,1.49445,1.49455,176200000.0
2009-12-21 08:41:00,1.4946,1.49475,1.49455,1.4946,168600000.0
2009-12-21 08:42:00,1.49455,1.49465,1.49445,1.4945,511500000.0
2009-12-21 08:43:00,1.4945,1.49465,1.49445,1.49455,268600000.0
2009-12-21 08:44:00,1.49455,1.49455,1.49445,1.49455,219900000.0
2009-12-21 08:45:00,1.49455,1.49455,1.49445,1.4945,72799999.0
2009-12-21 08:46:00,1.4945,1.49455,1.4945,1.49455,55400000.0
2009-12-21 08:47:00,1.49455,1.49455,1.4943,1.49435,41200000.0
2009-12-21 08:48:00,1.4943,1.49435,1.49415,1.49415,102400000.0
2009-12-21 08:49:00,1.49415,1.4942,1.4941,1.4942,222400000.0
2009-12-21 08:50:00,1.4942,1.4942,1.49405,1.4942,198700000.0
2009-12-21 08:51:00,1.4942,1.49435,1.4942,1.49425,90400000.0
2009-12-21 08:52:00,1.49425,1.4943,1.49365,1.49375,242200000.0
2009-12-21 08:53:00,1.49365,1.4938,1.49365,1.4938,186200000.0
2009-12-21 08:54:00,1.49385,1.49385,1.49365,1.49365,128800000.0
2009-12-21 08:55:00,1.49365,1.4937,1.49335,1.49335,299700000.0
2009-12-21 08:56:00,1.49335,1.4934,1.49275,1.49305,370500000.0
2009-12-21 08:57:00,1.49305,1.49315,1.49295,1.493,159100000.0
2009-12-21 08:58:00,1.493,1.49305,1.49235,1.4924,282500000.0
2009-12-21 08:59:00,1.49245,1.4925,1.49235,1.49245,320700000.0
2009-12-21 09:00:00,1.49245,1.4927,1.49235,1.4924,235300000.0
2009-12-21 09:01:00,1.4924,1.49255,1.49225,1.4924,265900000.0
2009-12-21 09:02:00,1.4924,1.49255,1.4924,1.49255,147000000.0
2009-12-21 09:03:00,1.4925,1.49325,1.49235,1.4931,545400000.0
2009-12-21 09:04:00,1.49305,1.4931,1.493,1.493,264500000.0
2009-12-21 09:05:00,1.49295,1.4933,1.49295,1.4933,278100000.0
2009-12-21 09:06:00,1.4932,1.4932,1.4929,1.493,338200000.0
2009-12-21 09:07:00,1.493,1.493,1.4926,1.4928,500900006.0
2009-12-21 09:08:00,1.4928,1.4928,1.49265,1.4928,109000000.0
2009-12-21 09:09:00,1.4928,1.4929,1.49265,1.49275,178300000.0
2009-12-21 09:10:00,1.49275,1.49285,1.49275,1.4928,369800000.0
2009-12-21 09:11:00,1.4928,1.4928,1.4928,1.4928,36800000.0
2009-12-21 09:12:00,1.4928,1.49285,1.49275,1.4928,136399999.0
2009-12-21 09:13:00,1.4928,1.4929,1.4928,1.4929,167400000.0
2009-12-21 09:14:00,1.49295,1.49295,1.4928,1.4928,249000000.0
2009-12-21 09:15:00,1.4928,1.49295,1.49225,1.4923,289700000.0
2009-12-21 09:16:00,1.4923,1.4925,1.4923,1.4923,230400000.0
2009-12-21 09:17:00,1.4923,1.49285,1.49225,1.49285,506000003.0
2009-12-21 09:18:00,1.49285,1.49285,1.49265,1.4927,445100001.0
2009-12-21 09:19:00,1.49265,1.493,1.49265,1.4929,522600000.0
2009-12-21 09:20:00,1.4929,1.49315,1.4929,1.4931,239799999.0
2009-12-21 09:21:00,1.4931,1.49315,1.49305,1.4931,198200000.0
2009-12-21 09:22:00,1.4931,1.49315,1.493,1.49305,163799999.0
2009-12-21 09:23:00,1.49305,1.4931,1.49305,1.49305,104900000.0
2009-12-21 09:24:00,1.49305,1.49305,1.4929,1.49295,146400000.0
2009-12-21 09:25:00,1.49295,1.49295,1.4929,1.4929,182700000.0
2009-12-21 09:26:00,1.49295,1.493,1.49265,1.4927,445000000.0
2009-12-21 09:27:00,1.4927,1.49295,1.4927,1.49285,353600000.0
2009-12-21 09:28:00,1.49285,1.4929,1.4928,1.4928,157300000.0
2009-12-21 09:29:00,1.49275,1.4929,1.4927,1.4929,90400000.0
2009-12-21 09:30:00,1.4929,1.4931,1.4928,1.49295,380499999.0
2009-12-21 09:31:00,1.493,1.493,1.49295,1.49295,201599999.0
2009-12-21 09:32:00,1.493,1.49305,1.49295,1.49305,154200000.0
2009-12-21 09:33:00,1.49305,1.49315,1.493,1.493,305300000.0
2009-12-21 09:34:00,1.49295,1.49315,1.49295,1.493,149600001.0
2009-12-21 09:35:00,1.49295,1.49305,1.4923,1.4923,322200000.0
2009-12-21 09:36:00,1.4923,1.4925,1.49215,1.49225,368000000.0
2009-12-21 09:37:00,1.49225,1.49225,1.49195,1.49215,168000000.0
2009-12-21 09:38:00,1.49215,1.49235,1.49215,1.4922,316600000.0
2009-12-21 09:39:00,1.49225,1.49235,1.4922,1.49235,215000000.0
2009-12-21 09:40:00,1.49225,1.4924,1.49205,1.49205,357900000.0
2009-12-21 09:41:00,1.4922,1.4922,1.4921,1.4922,213600000.0
2009-12-21 09:42:00,1.4922,1.49225,1.49205,1.49205,136300000.0
2009-12-21 09:43:00,1.4921,1.49215,1.4921,1.4921,290000000.0
2009-12-21 09:44:00,1.4921,1.49215,1.49205,1.49215,152200000.0
2009-12-21 09:45:00,1.49215,1.49225,1.49205,1.49215,345800001.0
2009-12-21 09:46:00,1.49215,1.4923,1.49215,1.49215,185600000.0
2009-12-21 09:47:00,1.49215,1.4923,1.4921,1.4923,245399999.0
2009-12-21 09:48:00,1.49225,1.49235,1.49225,1.49235,260400000.0
2009-12-21 09:49:00,1.49235,1.49235,1.49215,1.49215,360400000.0
2009-12-21 09:50:00,1.49215,1.4922,1.49205,1.4921,215400000.0
2009-12-21 09:51:00,1.4921,1.49225,1.49205,1.4921,346599999.0
2009-12-21 09:52:00,1.4921,1.4922,1.49205,1.49215,249000001.0
2009-12-21 09:53:00,1.49215,1.4922,1.49215,1.4922,268799998.0
2009-12-21 09:54:00,1.4922,1.49225,1.4921,1.49215,419400001.0
2009-12-21 09:55:00,1.49215,1.4922,1.49215,1.4922,123300000.0
2009-12-21 09:56:00,1.4922,1.4922,1.4922,1.4922,82400000.0
2009-12-21 09:57:00,1.4922,1.4922,1.49205,1.49205,258800000.0
2009-12-21 09:58:00,1.49205,1.49205,1.4918,1.4918,294800000.0
2009-12-21 09:59:00,1.49185,1.49185,1.49165,1.4918,253800000.0
2009-12-21 10:00:00,1.4918,1.49185,1.4917,1.4917,327400000.0
2009-12-21 10:01:00,1.4917,1.49185,1.4917,1.49185,133400000.0
2009-12-21 10:02:00,1.49185,1.4919,1.49175,1.49185,420400001.0
2009-12-21 10:03:00,1.49185,1.4921,1.4918,1.492,204200000.0
2009-12-21 10:04:00,1.492,1.49215,1.492,1.4921,390499999.0
2009-12-21 10:05:00,1.4921,1.49215,1.492,1.4921,184800000.0
2009-12-21 10:06:00,1.4921,1.4922,1.49185,1.4919,491799999.0
2009-12-21 10:07:00,1.4919,1.4919,1.4916,1.4916,378200001.0
2009-12-21 10:08:00,1.49155,1.49155,1.49135,1.4914,177500000.0
2009-12-21 10:09:00,1.4914,1.4914,1.49125,1.49135,406800000.0
2009-12-21 10:10:00,1.49135,1.49155,1.4913,1.4915,523600000.0
2009-12-21 10:11:00,1.49145,1.49155,1.49145,1.4915,443600000.0
2009-12-21 10:12:00,1.49155,1.4916,1.4915,1.49155,381300000.0
2009-12-21 10:13:00,1.49155,1.49165,1.49145,1.49155,308100000.0
2009-12-21 10:14:00,1.49155,1.49175,1.4915,1.4917,238600000.0
2009-12-21 10:15:00,1.4917,1.492,1.4917,1.49195,339500003.0
2009-12-21 10:16:00,1.492,1.4921,1.492,1.4921,319900000.0
2009-12-21 10:17:00,1.49205,1.49245,1.49205,1.49245,372000000.0
2009-12-21 10:18:00,1.49245,1.4926,1.4924,1.49245,176800000.0
2009-12-21 10:19:00,1.49245,1.49265,1.4924,1.49245,253400000.0
2009-12-21 10:20:00,1.4925,1.4925,1.49235,1.49245,490799999.0
2009-12-21 10:21:00,1.49245,1.4926,1.49235,1.4924,237700000.0
2009-12-21 10:22:00,1.49235,1.49245,1.49195,1.492,186799999.0
2009-12-21 10:23:00,1.492,1.49205,1.4918,1.4918,619000000.0
2009-12-21 10:24:00,1.4918,1.49185,1.49165,1.4918,291400000.0
2009-12-21 10:25:00,1.4918,1.4918,1.4916,1.4916,286400002.0
2009-12-21 10:26:00,1.4916,1.4917,1.49155,1.4916,165900000.0
2009-12-21 10:27:00,1.4916,1.49165,1.4915,1.4915,237800000.0
2009-12-21 10:28:00,1.4915,1.49155,1.49145,1.4915,573900000.0
2009-12-21 10:29:00,1.49155,1.4917,1.49145,1.4917,554399999.0
2009-12-21 10:30:00,1.4917,1.4919,1.49165,1.4919,586809997.0
2009-12-21 10:31:00,1.4919,1.49245,1.4919,1.49245,552099995.0
2009-12-21 10:32:00,1.49245,1.49245,1.4922,1.4922,553800001.0
2009-12-21 10:33:00,1.49225,1.49225,1.49205,1.49205,183699999.0
2009-12-21 10:34:00,1.49205,1.49205,1.4918,1.49185,276500000.0
2009-12-21 10:35:00,1.4919,1.49195,1.49185,1.4919,633300000.0
2009-12-21 10:36:00,1.49185,1.49195,1.49185,1.4919,608800000.0
2009-12-21 10:37:00,1.4919,1.49195,1.4917,1.4918,461800000.0
2009-12-21 10:38:00,1.49175,1.4918,1.49175,1.4918,427300000.0
2009-12-21 10:39:00,1.4918,1.4918,1.49165,1.4917,201300000.0
2009-12-21 10:40:00,1.4917,1.4918,1.49155,1.4916,730500001.0
2009-12-21 10:41:00,1.4916,1.4916,1.4915,1.4915,564200001.0
2009-12-21 10:42:00,1.4915,1.4915,1.49145,1.4915,216399999.0
2009-12-21 10:43:00,1.4915,1.49155,1.4913,1.4913,296400000.0
2009-12-21 10:44:00,1.4913,1.49145,1.4912,1.4912,255300000.0
2009-12-21 10:45:00,1.4912,1.4912,1.4911,1.49115,253100000.0
2009-12-21 10:46:00,1.4911,1.49115,1.4909,1.491,496199997.0
2009-12-21 10:47:00,1.491,1.491,1.4909,1.491,339600001.0
2009-12-21 10:48:00,1.49095,1.4915,1.49095,1.49145,479900000.0
2009-12-21 10:49:00,1.49145,1.4919,1.4914,1.4918,766800000.0
2009-12-21 10:50:00,1.49185,1.49235,1.4918,1.4922,966520002.0
2009-12-21 10:51:00,1.4922,1.4925,1.4922,1.49225,800000003.0
2009-12-21 10:52:00,1.4923,1.49385,1.4923,1.4938,702700006.0
2009-12-21 10:53:00,1.4938,1.4961,1.49365,1.4961,444399999.0
2009-12-21 10:54:00,1.49615,1.4964,1.49535,1.4963,544200000.0
2009-12-21 10:55:00,1.4963,1.4968,1.4962,1.4962,570840000.0
2009-12-21 10:56:00,1.49615,1.4963,1.4954,1.4954,392500000.0
2009-12-21 10:57:00,1.49535,1.4954,1.49505,1.49535,247200000.0
2009-12-21 10:58:00,1.49535,1.49535,1.49485,1.49525,301300000.0
2009-12-21 10:59:00,1.49525,1.4955,1.4952,1.49535,263300000.0
2009-12-21 11:00:00,1.49535,1.49545,1.4951,1.4952,298300000.0
2009-12-21 11:01:00,1.4952,1.4952,1.49495,1.49495,315300000.0
2009-12-21 11:02:00,1.495,1.49515,1.49485,1.495,258200000.0
2009-12-21 11:03:00,1.495,1.49525,1.49495,1.49505,242300000.0
2009-12-21 11:04:00,1.4952,1.49525,1.49505,1.4952,232100000.0
2009-12-21 11:05:00,1.4952,1.4953,1.4952,1.49525,198400000.0
2009-12-21 11:06:00,1.49525,1.4956,1.49525,1.4956,130900000.0
2009-12-21 11:07:00,1.4956,1.49575,1.49545,1.49545,270700000.0
2009-12-21 11:08:00,1.49545,1.4958,1.49545,1.4958,258800000.0
2009-12-21 11:09:00,1.4958,1.49585,1.49575,1.49575,99100000.0
2009-12-21 11:10:00,1.49575,1.49585,1.4957,1.49575,199300000.0
2009-12-21 11:11:00,1.49585,1.49585,1.49545,1.49545,173600000.0
2009-12-21 11:12:00,1.49545,1.49565,1.49545,1.49545,263200000.0
2009-12-21 11:13:00,1.4955,1.4955,1.4953,1.49535,500500000.0
2009-12-21 11:14:00,1.4954,1.49565,1.49535,1.49565,148500000.0
2009-12-21 11:15:00,1.49565,1.49585,1.49565,1.4957,173370000.0
2009-12-21 11:16:00,1.4957,1.49575,1.49565,1.4957,165300000.0
2009-12-21 11:17:00,1.49575,1.4958,1.49565,1.49575,248000000.0
2009-12-21 11:18:00,1.4957,1.49595,1.4957,1.49585,219199999.0
2009-12-21 11:19:00,1.49585,1.4959,1.49575,1.49575,75100000.0
2009-12-21 11:20:00,1.4958,1.49585,1.49575,1.49585,244700000.0
2009-12-21 11:21:00,1.49585,1.4961,1.49575,1.49595,525700000.0
2009-12-21 11:22:00,1.49595,1.496,1.4958,1.4959,674699998.0
2009-12-21 11:23:00,1.49585,1.49595,1.4957,1.49575,526600000.0
2009-12-21 11:24:00,1.49575,1.496,1.49575,1.4959,705900000.0
2009-12-21 11:25:00,1.49595,1.4962,1.49585,1.4959,466000000.0
2009-12-21 11:26:00,1.4958,1.49605,1.4957,1.49605,656100001.0
2009-12-21 11:27:00,1.49605,1.49615,1.4959,1.49595,348200000.0
2009-12-21 11:28:00,1.49595,1.496,1.4959,1.49595,325100000.0
2009-12-21 11:29:00,1.49595,1.496,1.4959,1.496,181070002.0
2009-12-21 11:30:00,1.49595,1.496,1.4959,1.49595,328300001.0
2009-12-21 11:31:00,1.49595,1.49595,1.49575,1.49585,343500001.0
2009-12-21 11:32:00,1.49585,1.4959,1.4958,1.4958,227699999.0
2009-12-21 11:33:00,1.4958,1.4958,1.49555,1.4957,327500000.0
2009-12-21 11:34:00,1.4957,1.49575,1.49565,1.49575,108400000.0
2009-12-21 11:35:00,1.49575,1.49575,1.4956,1.4957,280400000.0
2009-12-21 11:36:00,1.4957,1.4958,1.4956,1.4957,231600000.0
2009-12-21 11:37:00,1.4957,1.49575,1.4955,1.49555,406300000.0
2009-12-21 11:38:00,1.49555,1.4956,1.4955,1.49555,261400000.0
2009-12-21 11:39:00,1.49555,1.49565,1.4955,1.49555,395600000.0
2009-12-21 11:40:00,1.49555,1.4957,1.49555,1.4956,383499998.0
2009-12-21 11:41:00,1.49565,1.49575,1.49565,1.49575,275600000.0
2009-12-21 11:42:00,1.49575,1.49615,1.49575,1.4961,561800000.0
2009-12-21 11:43:00,1.4961,1.49615,1.49595,1.496,264900000.0
2009-12-21 11:44:00,1.496,1.496,1.49575,1.4958,214300000.0
2009-12-21 11:45:00,1.49575,1.49575,1.4955,1.49555,358100000.0
2009-12-21 11:46:00,1.4955,1.4955,1.4954,1.49545,463900000.0
2009-12-21 11:47:00,1.4955,1.49555,1.49535,1.49535,248800000.0
2009-12-21 11:48:00,1.49535,1.4954,1.4953,1.49535,312600000.0
2009-12-21 11:49:00,1.49535,1.49535,1.4952,1.4952,323500000.0
2009-12-21 11:50:00,1.4952,1.49535,1.4952,1.4953,405600000.0
2009-12-21 11:51:00,1.4953,1.4954,1.4953,1.49535,296900000.0
2009-12-21 11:52:00,1.49535,1.49565,1.49535,1.4956,267500000.0
2009-12-21 11:53:00,1.4956,1.49565,1.49555,1.4956,656400000.0
2009-12-21 11:54:00,1.4956,1.49565,1.49545,1.49545,211800000.0
2009-12-21 11:55:00,1.49545,1.4955,1.49535,1.49545,362600000.0
2009-12-21 11:56:00,1.49545,1.4956,1.49545,1.4955,252600000.0
2009-12-21 11:57:00,1.4955,1.4956,1.49545,1.4955,302100000.0
2009-12-21 11:58:00,1.4955,1.4956,1.4955,1.4956,306300000.0
2009-12-21 11:59:00,1.4956,1.4956,1.4955,1.4955,200400000.0
2009-12-21 12:00:00,1.4955,1.49555,1.4954,1.4955,473800000.0
2009-12-21 12:01:00,1.4955,1.49555,1.49535,1.4954,395600001.0
2009-12-21 12:02:00,1.4954,1.4955,1.4954,1.4954,256300000.0
2009-12-21 12:03:00,1.4954,1.4955,1.4954,1.49545,231300001.0
2009-12-21 12:04:00,1.49545,1.4955,1.49545,1.49545,148100000.0
2009-12-21 12:05:00,1.49545,1.49545,1.49535,1.4954,923600000.0
2009-12-21 12:06:00,1.4954,1.49545,1.49515,1.49515,548200000.0
2009-12-21 12:07:00,1.49515,1.49525,1.4947,1.4948,752500000.0
2009-12-21 12:08:00,1.4949,1.4951,1.49475,1.4951,428500000.0
2009-12-21 12:09:00,1.49505,1.4952,1.495,1.4952,791200000.0
2009-12-21 12:10:00,1.4952,1.4952,1.4951,1.4952,392800001.0
2009-12-21 12:11:00,1.4952,1.49525,1.4952,1.49525,165300000.0
2009-12-21 12:12:00,1.4952,1.49525,1.49505,1.49505,443400000.0
2009-12-21 12:13:00,1.4951,1.4952,1.49505,1.4952,240399999.0
2009-12-21 12:14:00,1.4952,1.4952,1.4951,1.4951,485900000.0
2009-12-21 12:15:00,1.4951,1.49525,1.4951,1.49515,278100003.0
2009-12-21 12:16:00,1.49515,1.4952,1.495,1.49515,585200002.0
2009-12-21 12:17:00,1.4952,1.4953,1.49515,1.4952,383800001.0
2009-12-21 12:18:00,1.4952,1.4953,1.49515,1.4953,519300000.0
2009-12-21 12:19:00,1.49525,1.4953,1.49515,1.4952,340400000.0
2009-12-21 12:20:00,1.49515,1.49525,1.4951,1.49515,156500000.0
2009-12-21 12:21:00,1.49505,1.4952,1.4949,1.49495,475799998.0
2009-12-21 12:22:00,1.49495,1.49505,1.4948,1.49485,383000000.0
2009-12-21 12:23:00,1.49485,1.49485,1.49475,1.4948,288600000.0
2009-12-21 12:24:00,1.49475,1.49495,1.49475,1.49485,397700000.0
2009-12-21 12:25:00,1.4949,1.49505,1.4947,1.4948,251500000.0
2009-12-21 12:26:00,1.4948,1.4949,1.49455,1.49465,453500000.0
2009-12-21 12:27:00,1.4946,1.49465,1.49455,1.49465,369100000.0
2009-12-21 12:28:00,1.49465,1.49475,1.49465,1.4947,259600000.0
2009-12-21 12:29:00,1.4947,1.4947,1.49445,1.49445,384300000.0
2009-12-21 12:30:00,1.49445,1.4945,1.49435,1.4944,539600000.0
2009-12-21 12:31:00,1.4944,1.4944,1.49435,1.4944,436800000.0
2009-12-21 12:32:00,1.4944,1.4945,1.4944,1.49445,360800000.0
2009-12-21 12:33:00,1.49445,1.49475,1.49445,1.49475,289800000.0
2009-12-21 12:34:00,1.49475,1.49485,1.49475,1.49485,233000000.0
2009-12-21 12:35:00,1.49485,1.49505,1.49485,1.49495,243200000.0
2009-12-21 12:36:00,1.49495,1.4952,1.49495,1.495,283200000.0
2009-12-21 12:37:00,1.495,1.4951,1.495,1.49505,120400000.0
2009-12-21 12:38:00,1.49505,1.4952,1.495,1.49515,249700000.0
2009-12-21 12:39:00,1.49515,1.4952,1.495,1.4951,402500000.0
2009-12-21 12:40:00,1.4951,1.4952,1.49505,1.4951,363600000.0
2009-12-21 12:41:00,1.4951,1.49515,1.495,1.49505,87600000.0
2009-12-21 12:42:00,1.49505,1.49505,1.495,1.49505,298600000.0
2009-12-21 12:43:00,1.49505,1.4951,1.49495,1.49495,325600000.0
2009-12-21 12:44:00,1.49495,1.4951,1.4949,1.4951,225600000.0
2009-12-21 12:45:00,1.4951,1.4951,1.4949,1.495,66000000.0
2009-12-21 12:46:00,1.495,1.4952,1.49495,1.495,316500001.0
2009-12-21 12:47:00,1.49505,1.49515,1.495,1.495,663100000.0
2009-12-21 12:48:00,1.495,1.49515,1.495,1.49505,623500000.0
2009-12-21 12:49:00,1.4951,1.4952,1.49505,1.4952,498700000.0
2009-12-21 12:50:00,1.4952,1.4952,1.49515,1.49515,366700000.0
2009-12-21 12:51:00,1.49515,1.4952,1.4951,1.49515,362600000.0
2009-12-21 12:52:00,1.49505,1.49515,1.49505,1.49505,273800000.0
2009-12-21 12:53:00,1.49505,1.49515,1.495,1.49505,148500000.0
2009-12-21 12:54:00,1.495,1.49515,1.4949,1.4951,476200001.0
2009-12-21 12:55:00,1.4951,1.4951,1.495,1.4951,200500001.0
2009-12-21 12:56:00,1.495,1.49515,1.495,1.4951,388900002.0
2009-12-21 12:57:00,1.4951,1.4952,1.495,1.49515,157000001.0
2009-12-21 12:58:00,1.49515,1.49515,1.49515,1.49515,79400000.0
2009-12-21 12:59:00,1.49515,1.49515,1.495,1.495,443900000.0
2009-12-21 13:00:00,1.495,1.49505,1.49495,1.495,329700000.0
2009-12-21 13:01:00,1.495,1.49505,1.49495,1.495,259900000.0
2009-12-21 13:02:00,1.495,1.4951,1.495,1.49505,420400000.0
2009-12-21 13:03:00,1.49505,1.4952,1.495,1.4951,253800000.0
2009-12-21 13:04:00,1.49505,1.49515,1.49505,1.4951,287200000.0
2009-12-21 13:05:00,1.4951,1.4951,1.495,1.4951,218700000.0
2009-12-21 13:06:00,1.4951,1.4951,1.495,1.49505,284200000.0
2009-12-21 13:07:00,1.49505,1.49515,1.4948,1.49485,800600000.0
2009-12-21 13:08:00,1.49485,1.49495,1.4947,1.49485,214100000.0
2009-12-21 13:09:00,1.49485,1.49505,1.49485,1.49495,448799999.0
2009-12-21 13:10:00,1.49495,1.49505,1.49485,1.495,637300001.0
2009-12-21 13:11:00,1.495,1.4951,1.49485,1.4949,410200001.0
2009-12-21 13:12:00,1.4949,1.495,1.4948,1.4949,478400003.0
2009-12-21 13:13:00,1.4949,1.4949,1.49485,1.49485,292500000.0
2009-12-21 13:14:00,1.49485,1.4949,1.49485,1.49485,387800000.0
2009-12-21 13:15:00,1.49485,1.49495,1.49485,1.4949,435900000.0
2009-12-21 13:16:00,1.4949,1.495,1.4949,1.495,338000000.0
2009-12-21 13:17:00,1.495,1.495,1.49495,1.49495,280600000.0
2009-12-21 13:18:00,1.49495,1.49495,1.4946,1.4946,239900000.0
2009-12-21 13:19:00,1.4946,1.4947,1.49445,1.4946,381700000.0
2009-12-21 13:20:00,1.4946,1.4946,1.4945,1.49455,426700000.0
2009-12-21 13:21:00,1.4946,1.4946,1.4945,1.4945,239100000.0
2009-12-21 13:22:00,1.4945,1.4945,1.49445,1.4945,92000000.0
2009-12-21 13:23:00,1.4945,1.4945,1.49445,1.4945,118500000.0
2009-12-21 13:24:00,1.4945,1.4945,1.49425,1.4943,502900001.0
2009-12-21 13:25:00,1.4943,1.49445,1.4942,1.4943,322500000.0
2009-12-21 13:26:00,1.4943,1.4943,1.4943,1.4943,50500000.0
2009-12-21 13:27:00,1.4943,1.4944,1.4943,1.4943,528700000.0
2009-12-21 13:28:00,1.4943,1.49445,1.49395,1.49395,471000000.0
2009-12-21 13:29:00,1.49395,1.49405,1.4938,1.4938,306799999.0
2009-12-21 13:30:00,1.4938,1.49395,1.4938,1.4939,455800000.0
2009-12-21 13:31:00,1.4939,1.4942,1.4939,1.4942,545700000.0
2009-12-21 13:32:00,1.4942,1.4942,1.49415,1.49415,233300000.0
2009-12-21 13:33:00,1.49415,1.49415,1.494,1.494,650600000.0
2009-12-21 13:34:00,1.494,1.49405,1.4939,1.49405,241500000.0
2009-12-21 13:35:00,1.49405,1.49415,1.49405,1.4941,298400000.0
2009-12-21 13:36:00,1.49405,1.49415,1.494,1.4941,119600000.0
2009-12-21 13:37:00,1.49415,1.4942,1.49405,1.49415,108000000.0
2009-12-21 13:38:00,1.49415,1.49425,1.4941,1.4941,387400000.0
2009-12-21 13:39:00,1.4941,1.49415,1.4941,1.49415,524000000.0
2009-12-21 13:40:00,1.49415,1.4942,1.49415,1.4942,67200000.0
2009-12-21 13:41:00,1.49415,1.49415,1.49415,1.49415,62400000.0
2009-12-21 13:42:00,1.49415,1.49415,1.49405,1.4941,260100000.0
2009-12-21 13:43:00,1.49415,1.4943,1.4941,1.4942,386199999.0
2009-12-21 13:44:00,1.4942,1.49425,1.4942,1.49425,237600001.0
2009-12-21 13:45:00,1.49425,1.4944,1.49425,1.4943,353200000.0
2009-12-21 13:46:00,1.4943,1.49435,1.4943,1.49435,105900000.0
2009-12-21 13:47:00,1.49435,1.4944,1.4943,1.49435,258300000.0
2009-12-21 13:48:00,1.49435,1.49445,1.4943,1.49435,518599999.0
2009-12-21 13:49:00,1.49445,1.4945,1.4944,1.4944,467400000.0
2009-12-21 13:50:00,1.49445,1.49455,1.49445,1.49455,511800000.0
2009-12-21 13:51:00,1.49455,1.49455,1.49445,1.4945,406600001.0
2009-12-21 13:52:00,1.49445,1.4945,1.4944,1.4944,298300000.0
2009-12-21 13:53:00,1.49445,1.4945,1.49445,1.49445,209200000.0
2009-12-21 13:54:00,1.49445,1.49465,1.49445,1.4946,292500000.0
2009-12-21 13:55:00,1.4946,1.49475,1.4946,1.4947,255100000.0
2009-12-21 13:56:00,1.4947,1.49495,1.4947,1.49485,485100001.0
2009-12-21 13:57:00,1.4949,1.49495,1.4949,1.49495,328300001.0
2009-12-21 13:58:00,1.49495,1.4951,1.4949,1.49495,465700001.0
2009-12-21 13:59:00,1.49495,1.49505,1.4948,1.49485,659870000.0
2009-12-21 14:00:00,1.4948,1.4948,1.49445,1.49455,409800000.0
2009-12-21 14:01:00,1.4946,1.4946,1.49435,1.4945,251500000.0
2009-12-21 14:02:00,1.4945,1.4946,1.49445,1.49455,679700001.0
2009-12-21 14:03:00,1.49455,1.49465,1.4945,1.49455,436500000.0
2009-12-21 14:04:00,1.49455,1.49465,1.49455,1.49465,118500000.0
2009-12-21 14:05:00,1.4947,1.4947,1.4946,1.4946,96300000.0
2009-12-21 14:06:00,1.4946,1.49465,1.4946,1.4946,303700000.0
2009-12-21 14:07:00,1.4946,1.4947,1.49455,1.49465,575600000.0
2009-12-21 14:08:00,1.49465,1.4947,1.49455,1.49455,205500000.0
2009-12-21 14:09:00,1.49455,1.4946,1.4945,1.49455,107900000.0
2009-12-21 14:10:00,1.49455,1.4946,1.49455,1.4946,73800000.0
2009-12-21 14:11:00,1.4946,1.49465,1.49455,1.49455,209400000.0
2009-12-21 14:12:00,1.4945,1.49465,1.4945,1.49455,310700000.0
2009-12-21 14:13:00,1.49455,1.49465,1.4945,1.4946,443200000.0
2009-12-21 14:14:00,1.4946,1.49465,1.49455,1.49465,225900000.0
2009-12-21 14:15:00,1.49465,1.4947,1.4946,1.49465,114500000.0
2009-12-21 14:16:00,1.49465,1.49465,1.4946,1.49465,70100000.0
2009-12-21 14:17:00,1.49465,1.49465,1.49455,1.4946,369600000.0
2009-12-21 14:18:00,1.4946,1.4946,1.4946,1.4946,65700000.0
2009-12-21 14:19:00,1.4946,1.49475,1.4946,1.49475,138000000.0
2009-12-21 14:20:00,1.49475,1.49485,1.49475,1.49485,120500000.0
2009-12-21 14:21:00,1.49485,1.4949,1.4948,1.4948,219700000.0
2009-12-21 14:22:00,1.4948,1.495,1.4948,1.4949,675299999.0
2009-12-21 14:23:00,1.4949,1.49505,1.49445,1.49455,751499999.0
2009-12-21 14:24:00,1.49455,1.4946,1.49445,1.49455,347500000.0
2009-12-21 14:25:00,1.49455,1.4946,1.49445,1.49445,397700000.0
2009-12-21 14:26:00,1.49445,1.4945,1.4943,1.4944,476600001.0
2009-12-21 14:27:00,1.4943,1.4944,1.4942,1.4943,722399999.0
2009-12-21 14:28:00,1.4943,1.49435,1.4942,1.4942,334000000.0
2009-12-21 14:29:00,1.4942,1.49425,1.49415,1.4942,272200000.0
2009-12-21 14:30:00,1.4942,1.4942,1.4941,1.49415,253100000.0
2009-12-21 14:31:00,1.49415,1.4942,1.49415,1.49415,223300000.0
2009-12-21 14:32:00,1.49415,1.4942,1.49385,1.49385,369300000.0
2009-12-21 14:33:00,1.49385,1.4939,1.49375,1.4939,334500000.0
2009-12-21 14:34:00,1.4939,1.4939,1.49385,1.49385,317100000.0
2009-12-21 14:35:00,1.49385,1.4939,1.49375,1.4938,264200000.0
2009-12-21 14:36:00,1.49385,1.49385,1.4938,1.4938,130400000.0
2009-12-21 14:37:00,1.49385,1.49395,1.49375,1.4939,405400000.0
2009-12-21 14:38:00,1.49395,1.49395,1.49385,1.49385,429000000.0
2009-12-21 14:39:00,1.49385,1.49385,1.49385,1.49385,80100000.0
2009-12-21 14:40:00,1.49385,1.49385,1.4936,1.49365,245200000.0
2009-12-21 14:41:00,1.49365,1.49365,1.49355,1.49355,246000000.0
2009-12-21 14:42:00,1.49355,1.49355,1.49325,1.49325,517300000.0
2009-12-21 14:43:00,1.49325,1.4933,1.49305,1.49315,365700000.0
2009-12-21 14:44:00,1.49315,1.4933,1.4931,1.49325,785700000.0
2009-12-21 14:45:00,1.49325,1.49335,1.49325,1.4933,424600000.0
2009-12-21 14:46:00,1.4933,1.4935,1.49325,1.49345,225400000.0
2009-12-21 14:47:00,1.49345,1.49355,1.4933,1.49335,368900000.0
2009-12-21 14:48:00,1.49335,1.4935,1.49335,1.4935,104800000.0
2009-12-21 14:49:00,1.49355,1.49355,1.49345,1.49345,28200000.0
2009-12-21 14:50:00,1.49345,1.4935,1.4934,1.4935,115200000.0
2009-12-21 14:51:00,1.4935,1.4936,1.4935,1.4936,109800000.0
2009-12-21 14:52:00,1.4936,1.49365,1.4936,1.49365,62400000.0
2009-12-21 14:53:00,1.49365,1.4937,1.4936,1.49365,158200000.0
2009-12-21 14:54:00,1.49365,1.49375,1.49365,1.49375,265000000.0
2009-12-21 14:55:00,1.4937,1.49385,1.49365,1.49385,482000000.0
2009-12-21 14:56:00,1.4938,1.49385,1.4936,1.4936,214000000.0
2009-12-21 14:57:00,1.49365,1.49365,1.49355,1.4936,672200001.0
2009-12-21 14:58:00,1.4936,1.4936,1.49355,1.4936,420300000.0
2009-12-21 14:59:00,1.4936,1.49365,1.49355,1.4936,415900000.0
2009-12-21 15:00:00,1.4936,1.49385,1.49355,1.49385,307900000.0
2009-12-21 15:01:00,1.49385,1.4939,1.4938,1.4939,201000000.0
2009-12-21 15:02:00,1.4939,1.49415,1.49385,1.4941,225600000.0
2009-12-21 15:03:00,1.4941,1.49425,1.4941,1.4942,209100000.0
2009-12-21 15:04:00,1.4942,1.4943,1.4941,1.49415,274400000.0
2009-12-21 15:05:00,1.4941,1.49425,1.4941,1.4942,245000000.0
2009-12-21 15:06:00,1.4942,1.4942,1.4941,1.4942,51800000.0
2009-12-21 15:07:00,1.4942,1.4942,1.4941,1.4942,199600000.0
2009-12-21 15:08:00,1.4942,1.49425,1.49415,1.49425,95400000.0
2009-12-21 15:09:00,1.49425,1.49425,1.4941,1.4941,124200000.0
2009-12-21 15:10:00,1.49415,1.4942,1.49405,1.4942,242300000.0
2009-12-21 15:11:00,1.4942,1.4942,1.49385,1.49385,349700000.0
2009-12-21 15:12:00,1.49385,1.49385,1.49365,1.4937,649000000.0
2009-12-21 15:13:00,1.4937,1.49375,1.4936,1.4937,645100000.0
2009-12-21 15:14:00,1.4937,1.49395,1.49365,1.49385,435100000.0
2009-12-21 15:15:00,1.49385,1.4941,1.49365,1.4941,437500001.0
2009-12-21 15:16:00,1.4941,1.49415,1.4939,1.494,416300000.0
2009-12-21 15:17:00,1.494,1.49405,1.49395,1.494,441000000.0
2009-12-21 15:18:00,1.494,1.494,1.49395,1.49395,333900000.0
2009-12-21 15:19:00,1.49395,1.494,1.49395,1.494,495900000.0
2009-12-21 15:20:00,1.494,1.49405,1.494,1.49405,262500000.0
2009-12-21 15:21:00,1.49405,1.49405,1.49405,1.49405,293700000.0
2009-12-21 15:22:00,1.49405,1.4941,1.494,1.4941,587000003.0
2009-12-21 15:23:00,1.4941,1.49415,1.49405,1.49405,419800000.0
2009-12-21 15:24:00,1.49405,1.49405,1.49405,1.49405,153600000.0
2009-12-21 15:25:00,1.4941,1.49425,1.49405,1.49415,465100000.0
2009-12-21 15:26:00,1.4942,1.4943,1.49415,1.49425,231800000.0
2009-12-21 15:27:00,1.49425,1.49425,1.4942,1.4942,171700000.0
2009-12-21 15:28:00,1.4942,1.4942,1.49405,1.4941,254200000.0
2009-12-21 15:29:00,1.4941,1.4942,1.49405,1.49415,310900000.0
2009-12-21 15:30:00,1.4941,1.49425,1.4939,1.4939,806100000.0
2009-12-21 15:31:00,1.494,1.494,1.4937,1.4937,781600000.0
2009-12-21 15:32:00,1.4937,1.4937,1.4933,1.4933,488899999.0
2009-12-21 15:33:00,1.4933,1.4933,1.49275,1.4928,563500000.0
2009-12-21 15:34:00,1.49285,1.49285,1.49275,1.49275,642800000.0
2009-12-21 15:35:00,1.49275,1.4928,1.4927,1.49275,367600000.0
2009-12-21 15:36:00,1.49275,1.4928,1.4927,1.49275,480199999.0
2009-12-21 15:37:00,1.49275,1.4929,1.49275,1.4929,339900000.0
2009-12-21 15:38:00,1.49295,1.493,1.49275,1.4928,221400000.0
2009-12-21 15:39:00,1.4928,1.4928,1.4926,1.4927,297499999.0
2009-12-21 15:40:00,1.49275,1.4928,1.49265,1.4928,161300000.0
2009-12-21 15:41:00,1.4928,1.49285,1.4928,1.49285,114700000.0
2009-12-21 15:42:00,1.49285,1.4931,1.49285,1.4931,164700000.0
2009-12-21 15:43:00,1.4931,1.49315,1.4926,1.4926,279500000.0
2009-12-21 15:44:00,1.4926,1.49265,1.49245,1.49265,649600000.0
2009-12-21 15:45:00,1.49265,1.4927,1.49255,1.49265,442300001.0
2009-12-21 15:46:00,1.49265,1.4931,1.49255,1.49305,485400000.0
2009-12-21 15:47:00,1.493,1.49315,1.49295,1.493,474800000.0
2009-12-21 15:48:00,1.493,1.4931,1.493,1.4931,358200000.0
2009-12-21 15:49:00,1.4931,1.49315,1.49305,1.49305,351600000.0
2009-12-21 15:50:00,1.49305,1.49305,1.49295,1.49295,60400000.0
2009-12-21 15:51:00,1.49295,1.4931,1.49295,1.4931,263700000.0
2009-12-21 15:52:00,1.4931,1.49325,1.4931,1.49325,372600000.0
2009-12-21 15:53:00,1.49325,1.49325,1.4932,1.4932,302200000.0
2009-12-21 15:54:00,1.4932,1.4934,1.4932,1.49335,216200000.0
2009-12-21 15:55:00,1.49335,1.4934,1.4933,1.4933,191500001.0
2009-12-21 15:56:00,1.49335,1.4934,1.4933,1.49335,240400000.0
2009-12-21 15:57:00,1.49335,1.4935,1.49335,1.49345,240400000.0
2009-12-21 15:58:00,1.49345,1.4937,1.49345,1.4936,406600000.0
2009-12-21 15:59:00,1.4936,1.4937,1.4935,1.4937,332399999.0
2009-12-21 16:00:00,1.4937,1.4938,1.4936,1.49375,311600000.0
2009-12-21 16:01:00,1.49375,1.49395,1.49375,1.49395,325000000.0
2009-12-21 16:02:00,1.49395,1.4941,1.4939,1.494,617200001.0
2009-12-21 16:03:00,1.4941,1.49415,1.49395,1.4941,362300000.0
2009-12-21 16:04:00,1.4941,1.4942,1.4941,1.4941,361100000.0
2009-12-21 16:05:00,1.49415,1.4943,1.4941,1.4943,323400000.0
2009-12-21 16:06:00,1.4943,1.49435,1.4942,1.49425,271800000.0
2009-12-21 16:07:00,1.49425,1.49425,1.49425,1.49425,47500000.0
2009-12-21 16:08:00,1.49425,1.4943,1.4942,1.49425,260800000.0
2009-12-21 16:09:00,1.49425,1.4944,1.49425,1.4944,73099999.0
2009-12-21 16:10:00,1.49435,1.4944,1.4943,1.4944,215600000.0
2009-12-21 16:11:00,1.4944,1.49445,1.4942,1.49425,510000000.0
2009-12-21 16:12:00,1.4942,1.4943,1.49415,1.4943,204799998.0
2009-12-21 16:13:00,1.49435,1.49435,1.4943,1.49435,25000000.0
2009-12-21 16:14:00,1.49435,1.49435,1.4942,1.49425,86200000.0
2009-12-21 16:15:00,1.49425,1.4943,1.4942,1.49425,136100000.0
2009-12-21 16:16:00,1.4942,1.4943,1.49415,1.49415,164100000.0
2009-12-21 16:17:00,1.49415,1.49435,1.49415,1.49425,102700001.0
2009-12-21 16:18:00,1.49425,1.4943,1.49425,1.49425,361899999.0
2009-12-21 16:19:00,1.49425,1.4945,1.49425,1.4944,524900000.0
2009-12-21 16:20:00,1.49445,1.49455,1.4944,1.49455,433000000.0
2009-12-21 16:21:00,1.49455,1.49485,1.49455,1.49475,584200000.0
2009-12-21 16:22:00,1.4948,1.49495,1.4948,1.49485,417199999.0
2009-12-21 16:23:00,1.49485,1.49495,1.49475,1.4948,158200000.0
2009-12-21 16:24:00,1.49475,1.49485,1.4947,1.4947,222200000.0
2009-12-21 16:25:00,1.4947,1.49485,1.4947,1.4948,152100000.0
2009-12-21 16:26:00,1.4948,1.49485,1.49475,1.49475,76600000.0
2009-12-21 16:27:00,1.49475,1.49535,1.49475,1.49525,452300000.0
2009-12-21 16:28:00,1.4952,1.4954,1.4952,1.49535,443300000.0
2009-12-21 16:29:00,1.4954,1.4954,1.49525,1.49525,340400000.0
2009-12-21 16:30:00,1.49525,1.4953,1.4952,1.4953,448500000.0
2009-12-21 16:31:00,1.4953,1.4953,1.4952,1.4952,324100000.0
2009-12-21 16:32:00,1.4952,1.49535,1.4952,1.49535,250700000.0
2009-12-21 16:33:00,1.49535,1.4954,1.4952,1.49535,368000000.0
2009-12-21 16:34:00,1.49535,1.49535,1.4953,1.4953,373900000.0
2009-12-21 16:35:00,1.49535,1.4955,1.49525,1.4955,532500000.0
2009-12-21 16:36:00,1.4955,1.49555,1.49545,1.4955,557999998.0
2009-12-21 16:37:00,1.4955,1.4955,1.4954,1.49545,698599998.0
2009-12-21 16:38:00,1.49545,1.49545,1.49535,1.4954,440000000.0
2009-12-21 16:39:00,1.4954,1.49545,1.4953,1.49545,454900000.0
2009-12-21 16:40:00,1.49545,1.49545,1.49535,1.4954,306700001.0
2009-12-21 16:41:00,1.4954,1.49545,1.4953,1.49535,378300002.0
2009-12-21 16:42:00,1.49535,1.4955,1.49535,1.4954,550300001.0
2009-12-21 16:43:00,1.4954,1.49555,1.49535,1.49555,396400000.0
2009-12-21 16:44:00,1.49555,1.4957,1.49545,1.4956,568599998.0
2009-12-21 16:45:00,1.4956,1.49565,1.49555,1.49565,388000000.0
2009-12-21 16:46:00,1.49565,1.49565,1.49555,1.4956,371700000.0
2009-12-21 16:47:00,1.4956,1.4956,1.49545,1.49545,261700000.0
2009-12-21 16:48:00,1.49545,1.49565,1.49545,1.4955,401300001.0
2009-12-21 16:49:00,1.49555,1.4956,1.49535,1.49535,517600000.0
2009-12-21 16:50:00,1.4954,1.49545,1.49525,1.49525,582399999.0
2009-12-21 16:51:00,1.49525,1.49535,1.4952,1.49525,471700000.0
2009-12-21 16:52:00,1.49525,1.4953,1.49525,1.4953,169000000.0
2009-12-21 16:53:00,1.4953,1.49535,1.49525,1.49525,193700000.0
2009-12-21 16:54:00,1.49525,1.4954,1.4952,1.4953,527000000.0
2009-12-21 16:55:00,1.4953,1.49535,1.49525,1.4953,282699999.0
2009-12-21 16:56:00,1.4953,1.49535,1.49515,1.4952,403570000.0
2009-12-21 16:57:00,1.49515,1.4952,1.49505,1.49505,390800000.0
2009-12-21 16:58:00,1.49505,1.49515,1.49495,1.49495,331100000.0
2009-12-21 16:59:00,1.495,1.495,1.4948,1.4948,368900000.0
2009-12-21 17:00:00,1.4948,1.4951,1.4948,1.495,676800000.0
2009-12-21 17:01:00,1.495,1.49515,1.49495,1.49505,548599999.0
2009-12-21 17:02:00,1.4951,1.4952,1.495,1.49505,386100000.0
2009-12-21 17:03:00,1.49505,1.4951,1.49505,1.49505,435300000.0
2009-12-21 17:04:00,1.49505,1.4951,1.495,1.49505,355700000.0
2009-12-21 17:05:00,1.49505,1.49515,1.495,1.49505,430900000.0
2009-12-21 17:06:00,1.495,1.4951,1.4949,1.4949,297800000.0
2009-12-21 17:07:00,1.4949,1.49495,1.49485,1.49495,299600000.0
2009-12-21 17:08:00,1.49495,1.495,1.4949,1.4949,102400000.0
2009-12-21 17:09:00,1.4949,1.49495,1.4949,1.49495,124000000.0
2009-12-21 17:10:00,1.49495,1.49495,1.4947,1.4948,274500000.0
2009-12-21 17:11:00,1.4948,1.4948,1.49465,1.4947,127200000.0
2009-12-21 17:12:00,1.4947,1.4947,1.49465,1.49465,105800000.0
2009-12-21 17:13:00,1.49465,1.49485,1.49465,1.49485,77200000.0
2009-12-21 17:14:00,1.49485,1.495,1.49475,1.49485,431100000.0
2009-12-21 17:15:00,1.49485,1.49495,1.49475,1.49485,407100000.0
2009-12-21 17:16:00,1.49485,1.49495,1.4948,1.4949,143100000.0
2009-12-21 17:17:00,1.4949,1.4949,1.4949,1.4949,78600000.0
2009-12-21 17:18:00,1.4949,1.49495,1.4949,1.49495,61400000.0
2009-12-21 17:19:00,1.49495,1.495,1.49485,1.4949,300200000.0
2009-12-21 17:20:00,1.4949,1.495,1.4949,1.4949,227199999.0
2009-12-21 17:21:00,1.4949,1.4951,1.49485,1.49485,427799999.0
2009-12-21 17:22:00,1.49485,1.495,1.49485,1.49495,391700000.0
2009-12-21 17:23:00,1.49495,1.49495,1.4949,1.4949,365799999.0
2009-12-21 17:24:00,1.4949,1.495,1.4949,1.49495,564100000.0
2009-12-21 17:25:00,1.495,1.495,1.49485,1.49495,362899999.0
2009-12-21 17:26:00,1.49495,1.49495,1.49485,1.4949,214800000.0
2009-12-21 17:27:00,1.4949,1.49495,1.49475,1.49485,461399997.0
2009-12-21 17:28:00,1.49485,1.4953,1.49485,1.495,604199996.0
2009-12-21 17:29:00,1.495,1.49505,1.4949,1.495,291999999.0
2009-12-21 17:30:00,1.49495,1.495,1.4949,1.49495,454500000.0
2009-12-21 17:31:00,1.49495,1.49505,1.49495,1.49495,578899996.0
2009-12-21 17:32:00,1.4949,1.49495,1.49485,1.4949,442000000.0
2009-12-21 17:33:00,1.4949,1.49495,1.4948,1.49485,265300000.0
2009-12-21 17:34:00,1.4948,1.49495,1.49475,1.49485,421400001.0
2009-12-21 17:35:00,1.49485,1.49485,1.49465,1.4947,530899998.0
2009-12-21 17:36:00,1.4947,1.49475,1.4946,1.49465,242200001.0
2009-12-21 17:37:00,1.49465,1.49465,1.49445,1.4945,577300000.0
2009-12-21 17:38:00,1.4945,1.49455,1.4945,1.4945,484099999.0
2009-12-21 17:39:00,1.4945,1.4946,1.49435,1.49435,420699998.0
2009-12-21 17:40:00,1.4943,1.49455,1.4943,1.49445,339900000.0
2009-12-21 17:41:00,1.49445,1.4945,1.49435,1.4945,410000000.0
2009-12-21 17:42:00,1.4945,1.4945,1.4944,1.49445,395200001.0
2009-12-21 17:43:00,1.49445,1.49465,1.49445,1.49465,401400009.0
2009-12-21 17:44:00,1.49465,1.4947,1.49445,1.4945,313500000.0
2009-12-21 17:45:00,1.49455,1.4946,1.49445,1.4945,447100000.0
2009-12-21 17:46:00,1.4945,1.4947,1.4944,1.49465,384100000.0
2009-12-21 17:47:00,1.4947,1.49485,1.49465,1.4948,312399998.0
2009-12-21 17:48:00,1.4948,1.49485,1.49465,1.4947,484799999.0
2009-12-21 17:49:00,1.49475,1.4949,1.4947,1.49485,532100000.0
2009-12-21 17:50:00,1.49485,1.49485,1.4945,1.4946,374700000.0
2009-12-21 17:51:00,1.4946,1.4947,1.49455,1.49465,441999999.0
2009-12-21 17:52:00,1.49465,1.4947,1.49455,1.4946,445600000.0
2009-12-21 17:53:00,1.4946,1.49465,1.49455,1.4946,183400000.0
2009-12-21 17:54:00,1.4946,1.49465,1.49455,1.4946,172400000.0
2009-12-21 17:55:00,1.49465,1.49465,1.49455,1.49455,144400000.0
2009-12-21 17:56:00,1.49455,1.49455,1.49435,1.4944,123499999.0
2009-12-21 17:57:00,1.4944,1.49455,1.49435,1.4944,190400000.0
2009-12-21 17:58:00,1.4944,1.4945,1.4942,1.4942,547399998.0
2009-12-21 17:59:00,1.4942,1.49425,1.49395,1.4942,420800000.0
2009-12-21 18:00:00,1.49415,1.49455,1.49415,1.4944,574700000.0
2009-12-21 18:01:00,1.4944,1.4946,1.4944,1.4946,465600000.0
2009-12-21 18:02:00,1.49455,1.4946,1.4945,1.4945,303900000.0
2009-12-21 18:03:00,1.4945,1.4946,1.49435,1.49455,411599999.0
2009-12-21 18:04:00,1.49455,1.49455,1.4944,1.4944,258200000.0
2009-12-21 18:05:00,1.4944,1.49455,1.4944,1.49455,352800000.0
2009-12-21 18:06:00,1.49455,1.4947,1.49455,1.4947,519400000.0
2009-12-21 18:07:00,1.4947,1.4947,1.4946,1.49465,448100001.0
2009-12-21 18:08:00,1.49465,1.49465,1.49455,1.49465,227000000.0
2009-12-21 18:09:00,1.49465,1.4947,1.4946,1.49465,398300000.0
2009-12-21 18:10:00,1.49465,1.49485,1.4946,1.49475,494600001.0
2009-12-21 18:11:00,1.49475,1.49485,1.4947,1.4948,209600000.0
2009-12-21 18:12:00,1.49475,1.4948,1.4947,1.49475,241700000.0
2009-12-21 18:13:00,1.49475,1.4948,1.49475,1.49475,172000000.0
2009-12-21 18:14:00,1.49475,1.49475,1.4947,1.49475,197800000.0
2009-12-21 18:15:00,1.49475,1.49475,1.49465,1.4947,230700000.0
2009-12-21 18:16:00,1.49465,1.4947,1.4946,1.49465,270499999.0
2009-12-21 18:17:00,1.49465,1.49485,1.4946,1.49485,502200000.0
2009-12-21 18:18:00,1.49485,1.4953,1.4948,1.4953,154200000.0
2009-12-21 18:19:00,1.4953,1.49535,1.49515,1.49525,161700000.0
2009-12-21 18:20:00,1.49525,1.49525,1.4951,1.49515,194200000.0
2009-12-21 18:21:00,1.49515,1.4952,1.4951,1.4952,307800000.0
2009-12-21 18:22:00,1.4952,1.49565,1.4952,1.49565,419799998.0
2009-12-21 18:23:00,1.49565,1.4957,1.4956,1.49565,459999999.0
2009-12-21 18:24:00,1.4956,1.4957,1.4955,1.49555,412299999.0
2009-12-21 18:25:00,1.49565,1.49565,1.4955,1.4955,492999999.0
2009-12-21 18:26:00,1.4955,1.49555,1.4953,1.4954,321100000.0
2009-12-21 18:27:00,1.4954,1.4954,1.495,1.495,463900000.0
2009-12-21 18:28:00,1.495,1.4951,1.49495,1.495,564800000.0
2009-12-21 18:29:00,1.49505,1.49505,1.49495,1.495,530400000.0
2009-12-21 18:30:00,1.495,1.495,1.49485,1.4949,442599994.0
2009-12-21 18:31:00,1.4949,1.49495,1.49475,1.49485,515800000.0
2009-12-21 18:32:00,1.49485,1.49485,1.4946,1.4947,452400000.0
2009-12-21 18:33:00,1.4947,1.49485,1.49465,1.4948,321000000.0
2009-12-21 18:34:00,1.4948,1.49485,1.49475,1.4948,437500001.0
2009-12-21 18:35:00,1.4948,1.4951,1.4948,1.4951,372000000.0
2009-12-21 18:36:00,1.4951,1.49515,1.49505,1.4951,409600000.0
2009-12-21 18:37:00,1.4951,1.4956,1.4951,1.49545,555100000.0
2009-12-21 18:38:00,1.49545,1.4962,1.49545,1.4962,637100000.0
2009-12-21 18:39:00,1.4962,1.4965,1.49615,1.49645,366600000.0
2009-12-21 18:40:00,1.49645,1.4965,1.49635,1.49635,261300001.0
2009-12-21 18:41:00,1.4963,1.49635,1.49605,1.49605,441700000.0
2009-12-21 18:42:00,1.49605,1.49605,1.4957,1.49575,373900000.0
2009-12-21 18:43:00,1.49575,1.49575,1.49535,1.4954,250800000.0
2009-12-21 18:44:00,1.4954,1.49545,1.4951,1.49515,340300000.0
2009-12-21 18:45:00,1.49515,1.49515,1.4948,1.4948,319200000.0
2009-12-21 18:46:00,1.4948,1.4951,1.4948,1.49505,430200000.0
2009-12-21 18:47:00,1.49505,1.4951,1.49495,1.49505,482799998.0
2009-12-21 18:48:00,1.49505,1.4951,1.495,1.49505,261600000.0
2009-12-21 18:49:00,1.49505,1.4951,1.495,1.4951,240000000.0
2009-12-21 18:50:00,1.4951,1.49515,1.49505,1.49505,295800000.0
2009-12-21 18:51:00,1.49505,1.4951,1.49495,1.49505,354700000.0
2009-12-21 18:52:00,1.49505,1.4951,1.49505,1.49505,349700000.0
2009-12-21 18:53:00,1.49505,1.49515,1.49505,1.49505,249900000.0
2009-12-21 18:54:00,1.49505,1.4952,1.49505,1.4952,434900000.0
2009-12-21 18:55:00,1.4952,1.4952,1.49515,1.49515,375500000.0
2009-12-21 18:56:00,1.49515,1.4953,1.49505,1.4952,501799998.0
2009-12-21 18:57:00,1.4952,1.4953,1.49505,1.49505,598199995.0
2009-12-21 18:58:00,1.49505,1.49525,1.49505,1.4952,326300000.0
2009-12-21 18:59:00,1.49525,1.49525,1.49515,1.49515,189800000.0
2009-12-21 19:00:00,1.49515,1.49515,1.4949,1.49495,436399999.0
2009-12-21 19:01:00,1.49495,1.49505,1.4948,1.49485,393300000.0
2009-12-21 19:02:00,1.4948,1.495,1.4948,1.49495,523000000.0
2009-12-21 19:03:00,1.49495,1.4951,1.4949,1.49495,441799999.0
2009-12-21 19:04:00,1.495,1.49505,1.49495,1.49495,244600000.0
2009-12-21 19:05:00,1.49495,1.495,1.4946,1.4946,394000001.0
2009-12-21 19:06:00,1.4946,1.49465,1.49455,1.49455,381400001.0
2009-12-21 19:07:00,1.4946,1.49465,1.49455,1.4946,181400000.0
2009-12-21 19:08:00,1.49465,1.49465,1.49455,1.49455,169200000.0
2009-12-21 19:09:00,1.4946,1.49465,1.49455,1.4946,243800000.0
2009-12-21 19:10:00,1.4946,1.4946,1.49425,1.49425,259600000.0
2009-12-21 19:11:00,1.4943,1.4943,1.4941,1.49415,355800000.0
2009-12-21 19:12:00,1.49415,1.4942,1.49395,1.4942,286700000.0
2009-12-21 19:13:00,1.4942,1.4944,1.49415,1.4944,534400000.0
2009-12-21 19:14:00,1.49435,1.49435,1.49405,1.49405,207600000.0
2009-12-21 19:15:00,1.4941,1.49425,1.49405,1.4941,414500000.0
2009-12-21 19:16:00,1.494,1.49405,1.49395,1.494,146299999.0
2009-12-21 19:17:00,1.49395,1.494,1.49375,1.4938,195300000.0
2009-12-21 19:18:00,1.4938,1.4938,1.49375,1.4938,200600000.0
2009-12-21 19:19:00,1.4938,1.49385,1.4937,1.4938,343500001.0
2009-12-21 19:20:00,1.4938,1.49385,1.4937,1.49375,287300001.0
2009-12-21 19:21:00,1.49375,1.4939,1.49375,1.49385,407400000.0
2009-12-21 19:22:00,1.49385,1.49385,1.49375,1.4938,186400000.0
2009-12-21 19:23:00,1.49375,1.4938,1.49375,1.49375,110100000.0
2009-12-21 19:24:00,1.49375,1.4938,1.49375,1.49375,90900000.0
2009-12-21 19:25:00,1.49375,1.4938,1.49375,1.49375,157500000.0
2009-12-21 19:26:00,1.49375,1.49375,1.4935,1.4936,155100000.0
2009-12-21 19:27:00,1.49365,1.49365,1.4935,1.49355,222899999.0
2009-12-21 19:28:00,1.4935,1.4936,1.49345,1.4935,316200000.0
2009-12-21 19:29:00,1.4935,1.4937,1.4935,1.4936,167600000.0
2009-12-21 19:30:00,1.4936,1.4937,1.49355,1.49365,242200000.0
2009-12-21 19:31:00,1.4936,1.49365,1.49355,1.4936,89400000.0
2009-12-21 19:32:00,1.4936,1.4936,1.4935,1.49355,172200000.0
2009-12-21 19:33:00,1.4936,1.4936,1.4935,1.4935,103900000.0
2009-12-21 19:34:00,1.4935,1.49355,1.49345,1.4935,260000002.0
2009-12-21 19:35:00,1.4935,1.4935,1.4934,1.49345,245800000.0
2009-12-21 19:36:00,1.49345,1.4935,1.4934,1.49345,146000000.0
2009-12-21 19:37:00,1.49345,1.4935,1.4934,1.4935,246800000.0
2009-12-21 19:38:00,1.4935,1.49355,1.49345,1.4935,295800000.0
2009-12-21 19:39:00,1.4935,1.4935,1.4933,1.49335,197600000.0
2009-12-21 19:40:00,1.49335,1.49345,1.49335,1.49335,369600000.0
2009-12-21 19:41:00,1.49335,1.4934,1.49325,1.49335,183600000.0
2009-12-21 19:42:00,1.49335,1.49345,1.4933,1.49335,92900000.0
2009-12-21 19:43:00,1.49335,1.4936,1.4933,1.49355,499300000.0
2009-12-21 19:44:00,1.49355,1.49375,1.49355,1.4937,374600000.0
2009-12-21 19:45:00,1.4937,1.49375,1.49365,1.49375,393199998.0
2009-12-21 19:46:00,1.49375,1.4938,1.49365,1.4938,139200000.0
2009-12-21 19:47:00,1.4938,1.4939,1.4938,1.49385,111400000.0
2009-12-21 19:48:00,1.49385,1.49385,1.49385,1.49385,409100000.0
2009-12-21 19:49:00,1.49385,1.49385,1.49365,1.49375,240700000.0
2009-12-21 19:50:00,1.4938,1.4938,1.49345,1.4935,216400000.0
2009-12-21 19:51:00,1.49345,1.49345,1.4933,1.4933,168800000.0
2009-12-21 19:52:00,1.4933,1.4933,1.49325,1.4933,43700000.0
2009-12-21 19:53:00,1.4933,1.49335,1.4933,1.4933,185200000.0
2009-12-21 19:54:00,1.49335,1.49345,1.49335,1.4934,159000000.0
2009-12-21 19:55:00,1.4934,1.4934,1.4933,1.4933,157600000.0
2009-12-21 19:56:00,1.4933,1.4933,1.49305,1.49305,240800000.0
2009-12-21 19:57:00,1.4931,1.4932,1.49305,1.49315,200400000.0
2009-12-21 19:58:00,1.49315,1.49315,1.49305,1.4931,118600000.0
2009-12-21 19:59:00,1.4931,1.49355,1.4931,1.4935,393800000.0
2009-12-21 20:00:00,1.49345,1.4936,1.4934,1.49355,277800000.0
2009-12-21 20:01:00,1.49355,1.49355,1.49345,1.4935,595800000.0
2009-12-21 20:02:00,1.4935,1.49355,1.49345,1.49355,177599999.0
2009-12-21 20:03:00,1.49355,1.4936,1.4935,1.4935,87200000.0
2009-12-21 20:04:00,1.4935,1.49355,1.49345,1.4935,188600001.0
2009-12-21 20:05:00,1.4935,1.4936,1.49345,1.4935,154100000.0
2009-12-21 20:06:00,1.4935,1.4936,1.49345,1.4935,188000000.0
2009-12-21 20:07:00,1.4935,1.49355,1.49345,1.49355,458299999.0
2009-12-21 20:08:00,1.49355,1.49355,1.49345,1.49355,136000000.0
2009-12-21 20:09:00,1.49355,1.49355,1.4934,1.49355,202500000.0
2009-12-21 20:10:00,1.4935,1.49365,1.49335,1.49365,246400000.0
2009-12-21 20:11:00,1.4937,1.4937,1.49355,1.49355,342600000.0
2009-12-21 20:12:00,1.49355,1.4936,1.49345,1.49345,275600001.0
2009-12-21 20:13:00,1.49345,1.4935,1.49335,1.49345,219200000.0
2009-12-21 20:14:00,1.49345,1.4937,1.49345,1.49365,379800000.0
2009-12-21 20:15:00,1.4936,1.4942,1.4935,1.4939,562399998.0
2009-12-21 20:16:00,1.4939,1.49395,1.4937,1.4937,356600000.0
2009-12-21 20:17:00,1.4937,1.4938,1.4937,1.4937,268300000.0
2009-12-21 20:18:00,1.4937,1.4938,1.49365,1.49375,373899999.0
2009-12-21 20:19:00,1.49375,1.4938,1.4937,1.4937,100800000.0
2009-12-21 20:20:00,1.4937,1.49375,1.4937,1.49375,194700000.0
2009-12-21 20:21:00,1.49375,1.4938,1.4937,1.4938,128300000.0
2009-12-21 20:22:00,1.4938,1.494,1.49375,1.4938,290200000.0
2009-12-21 20:23:00,1.4938,1.4939,1.4938,1.49385,210800000.0
2009-12-21 20:24:00,1.49385,1.4942,1.49385,1.4941,296899999.0
2009-12-21 20:25:00,1.4941,1.49415,1.4939,1.49395,483900000.0
2009-12-21 20:26:00,1.49395,1.49415,1.4939,1.49415,462800000.0
2009-12-21 20:27:00,1.4941,1.49435,1.4941,1.49425,197600000.0
2009-12-21 20:28:00,1.4943,1.49435,1.4942,1.4942,402900000.0
2009-12-21 20:29:00,1.49425,1.49425,1.49415,1.4942,160800000.0
2009-12-21 20:30:00,1.49415,1.4942,1.49405,1.49405,484200000.0
2009-12-21 20:31:00,1.49405,1.4942,1.494,1.4942,364000000.0
2009-12-21 20:32:00,1.4942,1.4942,1.4941,1.49415,137000000.0
2009-12-21 20:33:00,1.49415,1.49415,1.49405,1.49405,287500000.0
2009-12-21 20:34:00,1.49405,1.4942,1.49395,1.49405,307200000.0
2009-12-21 20:35:00,1.49405,1.49415,1.4939,1.4939,268400000.0
2009-12-21 20:36:00,1.49395,1.49395,1.4939,1.49395,255400000.0
2009-12-21 20:37:00,1.49395,1.494,1.4939,1.49395,309800000.0
2009-12-21 20:38:00,1.49395,1.4941,1.4939,1.49405,257000000.0
2009-12-21 20:39:00,1.4941,1.49415,1.49405,1.49415,347800000.0
2009-12-21 20:40:00,1.49415,1.49425,1.4941,1.49425,197800000.0
2009-12-21 20:41:00,1.4943,1.4943,1.49405,1.4941,363400000.0
2009-12-21 20:42:00,1.4941,1.49415,1.49405,1.49415,166400000.0
2009-12-21 20:43:00,1.49415,1.4942,1.4941,1.4941,174600000.0
2009-12-21 20:44:00,1.49415,1.4942,1.49415,1.49415,63400000.0
2009-12-21 20:45:00,1.4942,1.49425,1.49415,1.4942,123400000.0
2009-12-21 20:46:00,1.49415,1.49425,1.49415,1.49425,117000000.0
2009-12-21 20:47:00,1.49425,1.4943,1.49425,1.49425,221600000.0
2009-12-21 20:48:00,1.49425,1.49435,1.49425,1.4943,353800000.0
2009-12-21 20:49:00,1.4943,1.4943,1.49415,1.49425,284800000.0
2009-12-21 20:50:00,1.4942,1.4943,1.49415,1.49425,147400000.0
2009-12-21 20:51:00,1.49425,1.4943,1.49415,1.49425,409800000.0
2009-12-21 20:52:00,1.49425,1.49435,1.49425,1.49435,204800000.0
2009-12-21 20:53:00,1.4943,1.4944,1.4943,1.4943,109500000.0
2009-12-21 20:54:00,1.4943,1.4945,1.4943,1.49435,81300000.0
2009-12-21 20:55:00,1.4943,1.49445,1.49425,1.49435,152400000.0
2009-12-21 20:56:00,1.49435,1.4944,1.49435,1.4944,90400000.0
2009-12-21 20:57:00,1.49435,1.49445,1.49425,1.49435,318700000.0
2009-12-21 20:58:00,1.4943,1.49445,1.4943,1.49445,240200000.0
2009-12-21 20:59:00,1.4945,1.4945,1.4944,1.49445,303299999.0
2009-12-21 21:00:00,1.49445,1.4945,1.49435,1.49445,286800000.0
2009-12-21 21:01:00,1.49445,1.49445,1.49435,1.49435,197100000.0
2009-12-21 21:02:00,1.49435,1.49455,1.4943,1.49445,221800000.0
2009-12-21 21:03:00,1.49445,1.49455,1.49445,1.4945,123400000.0
2009-12-21 21:04:00,1.4945,1.4946,1.4945,1.49455,169600000.0
2009-12-21 21:05:00,1.4945,1.49495,1.4945,1.49485,179000000.0
2009-12-21 21:06:00,1.49485,1.4949,1.49475,1.4948,375600000.0
2009-12-21 21:07:00,1.4948,1.49495,1.4948,1.49485,237799999.0
2009-12-21 21:08:00,1.49485,1.49505,1.49485,1.49495,263900000.0
2009-12-21 21:09:00,1.49505,1.49515,1.49495,1.4951,230000000.0
2009-12-21 21:10:00,1.49515,1.49515,1.49505,1.4951,93000000.0
2009-12-21 21:11:00,1.49505,1.49515,1.495,1.495,193799999.0
2009-12-21 21:12:00,1.495,1.49505,1.49495,1.495,197599999.0
2009-12-21 21:13:00,1.49505,1.49505,1.4949,1.49495,58600000.0
2009-12-21 21:14:00,1.4949,1.49505,1.49485,1.49485,201800000.0
2009-12-21 21:15:00,1.49485,1.4949,1.4947,1.4947,192800000.0
2009-12-21 21:16:00,1.49475,1.49485,1.49465,1.4948,118400000.0
2009-12-21 21:17:00,1.4948,1.4948,1.49455,1.4946,399400000.0
2009-12-21 21:18:00,1.4946,1.49465,1.49445,1.4945,210399999.0
2009-12-21 21:19:00,1.4945,1.4946,1.49435,1.4944,241300000.0
2009-12-21 21:20:00,1.49435,1.49445,1.4942,1.4943,129800000.0
2009-12-21 21:21:00,1.49425,1.49435,1.49425,1.49425,219500000.0
2009-12-21 21:22:00,1.49425,1.4943,1.49425,1.4943,89100000.0
2009-12-21 21:23:00,1.4943,1.4944,1.4942,1.4942,148900000.0
2009-12-21 21:24:00,1.4942,1.49425,1.49415,1.4942,234500000.0
2009-12-21 21:25:00,1.4942,1.4942,1.494,1.494,294000000.0
2009-12-21 21:26:00,1.49395,1.4941,1.4938,1.4939,388600000.0
2009-12-21 21:27:00,1.4939,1.494,1.49385,1.4939,96999999.0
2009-12-21 21:28:00,1.4939,1.494,1.49385,1.4939,141800000.0
2009-12-21 21:29:00,1.4939,1.494,1.4937,1.4937,245800000.0
2009-12-21 21:30:00,1.4937,1.49385,1.49365,1.4937,241400000.0
2009-12-21 21:31:00,1.4937,1.49375,1.4937,1.49375,205100000.0
2009-12-21 21:32:00,1.49375,1.49375,1.4937,1.49375,76800000.0
2009-12-21 21:33:00,1.49375,1.4938,1.4937,1.4937,108000000.0
2009-12-21 21:34:00,1.4937,1.4937,1.49365,1.4937,105600000.0
2009-12-21 21:35:00,1.4937,1.4938,1.4937,1.4938,35200000.0
2009-12-21 21:36:00,1.4938,1.49385,1.49375,1.49385,73200000.0
2009-12-21 21:37:00,1.49385,1.4939,1.4938,1.49385,171199999.0
2009-12-21 21:38:00,1.4939,1.494,1.4939,1.494,247400000.0
2009-12-21 21:39:00,1.494,1.49405,1.4939,1.49395,251300000.0
2009-12-21 21:40:00,1.49395,1.49425,1.49395,1.49425,301400000.0
2009-12-21 21:41:00,1.49425,1.49435,1.49395,1.49405,350799999.0
2009-12-21 21:42:00,1.49405,1.4941,1.49405,1.49405,169100000.0
2009-12-21 21:43:00,1.49415,1.49425,1.4941,1.4942,263199997.0
2009-12-21 21:44:00,1.4942,1.4942,1.49415,1.4942,47600000.0
2009-12-21 21:45:00,1.49425,1.49425,1.4942,1.49425,170500000.0
2009-12-21 21:46:00,1.49425,1.49425,1.4942,1.4942,123200000.0
2009-12-21 21:47:00,1.4942,1.4942,1.4941,1.49415,181700000.0
2009-12-21 21:48:00,1.49415,1.4942,1.49405,1.49415,402699998.0
2009-12-21 21:49:00,1.4941,1.49425,1.4941,1.49415,233600000.0
2009-12-21 21:50:00,1.4942,1.49425,1.49415,1.4942,301799997.0
2009-12-21 21:51:00,1.4942,1.49425,1.49415,1.49425,152100000.0
2009-12-21 21:52:00,1.49425,1.4943,1.4942,1.4942,229699998.0
2009-12-21 21:53:00,1.49425,1.49425,1.4941,1.49415,271500000.0
2009-12-21 21:54:00,1.49415,1.49415,1.4939,1.49395,263600000.0
2009-12-21 21:55:00,1.49395,1.49405,1.49395,1.49405,47600000.0
2009-12-21 21:56:00,1.49405,1.4941,1.49385,1.49395,69500000.0
2009-12-21 21:57:00,1.49395,1.49395,1.4938,1.49395,54900000.0
2009-12-21 21:58:00,1.49395,1.49395,1.49385,1.4939,67000000.0
2009-12-21 21:59:00,1.49395,1.49415,1.49385,1.494,287300001.0
2009-12-21 22:00:00,1.494,1.49415,1.494,1.4941,264400001.0
2009-12-21 22:01:00,1.4941,1.4942,1.49395,1.49415,402600000.0
2009-12-21 22:02:00,1.4941,1.49425,1.49405,1.4942,467299991.0
2009-12-21 22:03:00,1.49415,1.4943,1.49415,1.49415,945499977.0
2009-12-21 22:04:00,1.4942,1.49455,1.4942,1.49445,281100000.0
2009-12-21 22:05:00,1.49445,1.4945,1.4944,1.4944,46700000.0
2009-12-21 22:06:00,1.49445,1.4945,1.49445,1.4945,9600000.0
2009-12-21 22:07:00,1.4945,1.4945,1.49445,1.49445,78000000.0
2009-12-21 22:08:00,1.4944,1.49455,1.4944,1.49455,115099998.0
2009-12-21 22:09:00,1.49455,1.4946,1.49455,1.49455,133800000.0
2009-12-21 22:10:00,1.49455,1.4948,1.4945,1.4946,482999997.0
2009-12-21 22:11:00,1.49455,1.4947,1.49435,1.49455,520500000.0
2009-12-21 22:12:00,1.4945,1.4945,1.49375,1.494,543200000.0
2009-12-21 22:13:00,1.49395,1.4941,1.4937,1.4941,569700000.0
2009-12-21 22:14:00,1.4941,1.49425,1.494,1.49415,469300000.0
2009-12-21 22:15:00,1.49415,1.49415,1.494,1.49405,466200007.0
2009-12-21 22:16:00,1.494,1.4942,1.49395,1.494,657399999.0
2009-12-21 22:17:00,1.4941,1.4942,1.494,1.4941,762199999.0
2009-12-21 22:18:00,1.49405,1.4942,1.49395,1.4941,623999998.0
2009-12-21 22:19:00,1.49415,1.49415,1.4941,1.49415,252600002.0
2009-12-21 22:20:00,1.4942,1.4942,1.49395,1.49405,476400005.0
2009-12-21 22:21:00,1.49405,1.49415,1.494,1.49415,247300000.0
2009-12-21 22:22:00,1.49415,1.49415,1.4939,1.49395,220700000.0
2009-12-21 22:23:00,1.4939,1.49395,1.49385,1.4939,527000000.0
2009-12-21 22:24:00,1.4939,1.49395,1.4939,1.4939,366199995.0
2009-12-21 22:25:00,1.4939,1.494,1.4939,1.494,430700000.0
2009-12-21 22:26:00,1.494,1.49415,1.494,1.49405,139400000.0
2009-12-21 22:27:00,1.4942,1.49435,1.49405,1.4943,317100001.0
2009-12-21 22:28:00,1.4943,1.49435,1.4942,1.4942,85600000.0
2009-12-21 22:29:00,1.4942,1.49425,1.49415,1.4942,167000001.0
2009-12-21 22:30:00,1.49425,1.49425,1.49405,1.4942,157900000.0
2009-12-21 22:31:00,1.49425,1.4944,1.49415,1.4942,194200000.0
2009-12-21 22:32:00,1.49425,1.4943,1.49425,1.49425,91400000.0
2009-12-21 22:33:00,1.4943,1.49435,1.49415,1.49415,220600000.0
2009-12-21 22:34:00,1.49415,1.4942,1.49395,1.494,187600000.0
2009-12-21 22:35:00,1.494,1.49415,1.49395,1.4941,119000000.0
2009-12-21 22:36:00,1.4941,1.49425,1.49405,1.49405,212200000.0
2009-12-21 22:37:00,1.49405,1.4942,1.49405,1.4942,171600000.0
2009-12-21 22:38:00,1.49425,1.49425,1.49395,1.494,368300000.0
2009-12-21 22:39:00,1.494,1.4941,1.49395,1.494,105200000.0
2009-12-21 22:40:00,1.494,1.494,1.49395,1.49395,47700000.0
2009-12-21 22:41:00,1.494,1.494,1.49395,1.49395,203500000.0
2009-12-21 22:42:00,1.49395,1.494,1.49395,1.494,208800000.0
2009-12-21 22:43:00,1.494,1.494,1.49395,1.494,144800000.0
2009-12-21 22:44:00,1.494,1.494,1.49395,1.494,288000000.0
2009-12-21 22:45:00,1.494,1.494,1.494,1.494,186400000.0
2009-12-21 22:46:00,1.494,1.494,1.494,1.494,80000000.0
2009-12-21 22:47:00,1.494,1.494,1.49395,1.494,236200000.0
2009-12-21 22:48:00,1.494,1.494,1.494,1.494,187200000.0
2009-12-21 22:49:00,1.494,1.494,1.494,1.494,252800000.0
2009-12-21 22:50:00,1.494,1.494,1.494,1.494,65600000.0
2009-12-21 22:51:00,1.494,1.494,1.49395,1.494,100800000.0
2009-12-21 22:52:00,1.494,1.494,1.49395,1.494,156000000.0
2009-12-21 22:53:00,1.494,1.494,1.494,1.494,84000000.0
2009-12-21 22:54:00,1.494,1.494,1.49395,1.494,38400000.0
2009-12-21 22:55:00,1.494,1.49405,1.494,1.494,171100000.0
2009-12-21 22:56:00,1.494,1.49405,1.494,1.49405,50000000.0
2009-12-21 22:57:00,1.49405,1.49405,1.494,1.49405,40600000.0
2009-12-21 22:58:00,1.494,1.494,1.494,1.494,33600000.0
2009-12-21 22:59:00,1.494,1.4942,1.494,1.4941,69600000.0
2009-12-21 23:00:00,1.49405,1.49405,1.494,1.49405,32400000.0
2009-12-21 23:01:00,1.494,1.49405,1.494,1.49405,19000000.0
2009-12-21 23:02:00,1.49395,1.49415,1.49395,1.49405,55800000.0
2009-12-21 23:03:00,1.49405,1.49405,1.49405,1.49405,12400000.0
2009-12-21 23:04:00,1.4942,1.4942,1.49405,1.4942,14400000.0
2009-12-21 23:05:00,1.4942,1.4942,1.4942,1.4942,8400000.0
2009-12-21 23:06:00,1.4942,1.4942,1.4942,1.4942,73600000.0
2009-12-21 23:07:00,1.49425,1.49425,1.4942,1.4942,9400000.0
2009-12-21 23:08:00,1.4942,1.49425,1.4942,1.49425,19000000.0
2009-12-21 23:09:00,1.49425,1.49425,1.4941,1.49425,47700000.0
2009-12-21 23:10:00,1.49425,1.4944,1.49425,1.49435,33000000.0
2009-12-21 23:11:00,1.49435,1.49435,1.49405,1.49405,188800000.0
2009-12-21 23:12:00,1.49405,1.4941,1.494,1.49405,144200000.0
2009-12-21 23:13:00,1.49405,1.49405,1.49395,1.49395,119800000.0
2009-12-21 23:14:00,1.494,1.49405,1.494,1.49405,68200000.0
2009-12-21 23:15:00,1.494,1.494,1.49395,1.494,130000000.0
2009-12-21 23:16:00,1.494,1.49405,1.49395,1.494,132400000.0
2009-12-21 23:17:00,1.494,1.4941,1.494,1.49405,116600000.0
2009-12-21 23:18:00,1.4942,1.4942,1.49395,1.494,143600000.0
2009-12-21 23:19:00,1.494,1.49415,1.494,1.494,75900000.0
2009-12-21 23:20:00,1.494,1.494,1.494,1.494,41000000.0
2009-12-21 23:21:00,1.494,1.49405,1.494,1.49405,5200000.0
2009-12-21 23:22:00,1.494,1.49415,1.494,1.49415,29500000.0
2009-12-21 23:23:00,1.49415,1.49415,1.49415,1.49415,4800000.0
2009-12-21 23:24:00,1.49415,1.49415,1.4941,1.49415,52800000.0
2009-12-21 23:25:00,1.49415,1.49415,1.49405,1.4941,30800000.0
2009-12-21 23:26:00,1.4941,1.49435,1.4941,1.4943,14400000.0
2009-12-21 23:27:00,1.4943,1.4943,1.494,1.494,22400000.0
2009-12-21 23:28:00,1.494,1.494,1.494,1.494,3200000.0
2009-12-21 23:29:00,1.494,1.494,1.494,1.494,69200000.0
2009-12-21 23:30:00,1.494,1.494,1.494,1.494,96000000.0
2009-12-21 23:31:00,1.494,1.49405,1.494,1.49405,16600000.0
2009-12-21 23:32:00,1.49405,1.49415,1.494,1.49405,31700000.0
2009-12-21 23:33:00,1.494,1.49415,1.494,1.49405,66300000.0
2009-12-21 23:34:00,1.49405,1.49415,1.49405,1.4941,51200000.0
2009-12-21 23:35:00,1.4941,1.4941,1.4941,1.4941,6400000.0
2009-12-21 23:36:00,1.4941,1.4941,1.4941,1.4941,11200000.0
2009-12-21 23:37:00,1.49415,1.4942,1.494,1.49405,78800000.0
2009-12-21 23:38:00,1.49405,1.49405,1.4938,1.4938,29400000.0
2009-12-21 23:39:00,1.4938,1.4939,1.49375,1.49385,30000000.0
2009-12-21 23:40:00,1.49385,1.49405,1.4937,1.494,192600000.0
2009-12-21 23:41:00,1.49405,1.49405,1.4938,1.49385,96900000.0
2009-12-21 23:42:00,1.4938,1.49395,1.4937,1.4938,60800000.0
2009-12-21 23:43:00,1.49385,1.49385,1.4935,1.49365,201600000.0
2009-12-21 23:44:00,1.49365,1.49365,1.4935,1.49365,342800000.0
2009-12-21 23:45:00,1.49365,1.4937,1.4936,1.4937,92900000.0
2009-12-21 23:46:00,1.4937,1.4939,1.4937,1.49385,52700000.0
2009-12-21 23:47:00,1.49385,1.494,1.4938,1.4939,132400000.0
2009-12-21 23:48:00,1.494,1.49405,1.49395,1.49405,62700000.0
2009-12-21 23:49:00,1.494,1.49405,1.49385,1.49405,300500000.0
2009-12-21 23:50:00,1.49405,1.4941,1.49395,1.49405,98700000.0
2009-12-21 23:51:00,1.49405,1.49405,1.49405,1.49405,6700000.0
2009-12-21 23:52:00,1.49405,1.4941,1.49405,1.4941,60700000.0
2009-12-21 23:53:00,1.49415,1.49415,1.4938,1.49395,106200000.0
2009-12-21 23:54:00,1.49395,1.49405,1.49345,1.49365,86700000.0
2009-12-21 23:55:00,1.49365,1.49385,1.4934,1.49345,91800000.0
2009-12-21 23:56:00,1.49345,1.49405,1.49325,1.494,190200000.0
2009-12-21 23:57:00,1.494,1.494,1.49355,1.4936,171800000.0
2009-12-21 23:58:00,1.49355,1.49375,1.4935,1.49375,30200000.0
2009-12-21 23:59:00,1.4937,1.49375,1.4935,1.4935,214100000.0
2009-12-22 00:00:00,1.4934,1.49365,1.49335,1.4936,69200000.0
2009-12-22 00:01:00,1.4936,1.4938,1.49325,1.4937,82800000.0
2009-12-22 00:02:00,1.4937,1.49385,1.4933,1.49365,166300000.0
2009-12-22 00:03:00,1.49365,1.49375,1.4932,1.49375,165100000.0
2009-12-22 00:04:00,1.49365,1.49425,1.4936,1.4942,187500000.0
2009-12-22 00:05:00,1.4945,1.4945,1.49345,1.49385,64700000.0
2009-12-22 00:06:00,1.49385,1.4939,1.49385,1.49385,8200000.0
2009-12-22 00:07:00,1.4939,1.4939,1.49375,1.49385,54800000.0
2009-12-22 00:08:00,1.4939,1.4939,1.4938,1.4939,55300000.0
2009-12-22 00:09:00,1.4939,1.4942,1.4937,1.4938,220000000.0
2009-12-22 00:10:00,1.4938,1.4938,1.4934,1.4937,23800000.0
2009-12-22 00:11:00,1.4938,1.4939,1.4936,1.4936,23000000.0
2009-12-22 00:12:00,1.4936,1.4936,1.4935,1.49355,6000000.0
2009-12-22 00:13:00,1.4935,1.49355,1.49335,1.49335,52500000.0
2009-12-22 00:14:00,1.49335,1.49345,1.49335,1.49335,45500000.0
2009-12-22 00:15:00,1.49335,1.49335,1.49335,1.49335,66900000.0
2009-12-22 00:16:00,1.49335,1.49335,1.49335,1.49335,36500000.0
2009-12-22 00:17:00,1.49335,1.49335,1.49335,1.49335,8800000.0
2009-12-22 00:18:00,1.49335,1.49335,1.4933,1.49335,16800000.0
2009-12-22 00:19:00,1.49335,1.49335,1.49335,1.49335,3500000.0
2009-12-22 00:20:00,1.4935,1.49375,1.4935,1.49365,41900000.0
2009-12-22 00:21:00,1.49365,1.49365,1.4936,1.49365,28100000.0
2009-12-22 00:22:00,1.49365,1.4937,1.49365,1.4937,29500000.0
2009-12-22 00:23:00,1.49365,1.4937,1.49365,1.4937,25200000.0
2009-12-22 00:24:00,1.49365,1.49365,1.49365,1.49365,20000000.0
2009-12-22 00:25:00,1.49365,1.49365,1.4936,1.49365,16300000.0
2009-12-22 00:26:00,1.4937,1.4937,1.4936,1.4937,37100000.0
2009-12-22 00:27:00,1.4937,1.4937,1.4935,1.4935,70500000.0
2009-12-22 00:28:00,1.4935,1.49355,1.49345,1.4935,87500000.0
2009-12-22 00:29:00,1.4935,1.4935,1.49345,1.4935,10800000.0
2009-12-22 00:30:00,1.49345,1.4935,1.49345,1.49345,31800000.0
2009-12-22 00:31:00,1.49355,1.49355,1.49345,1.4935,10200000.0
2009-12-22 00:32:00,1.49345,1.49345,1.4932,1.4932,48000000.0
2009-12-22 00:33:00,1.4932,1.49325,1.4932,1.49325,48300000.0
2009-12-22 00:34:00,1.49325,1.49325,1.49325,1.49325,2400000.0
2009-12-22 00:35:00,1.49325,1.49325,1.49325,1.49325,4800000.0
2009-12-22 00:36:00,1.49325,1.4933,1.4932,1.49325,41800000.0
2009-12-22 00:37:00,1.49325,1.49325,1.49325,1.49325,4800000.0
2009-12-22 00:38:00,1.49325,1.49325,1.4931,1.4931,33200000.0
2009-12-22 00:39:00,1.49315,1.4932,1.4931,1.4931,34000000.0
2009-12-22 00:40:00,1.4931,1.4931,1.4931,1.4931,31400000.0
2009-12-22 00:41:00,1.4931,1.4931,1.4931,1.4931,2000000.0
2009-12-22 00:42:00,1.4931,1.4931,1.4931,1.4931,10000000.0
2009-12-22 00:43:00,1.4931,1.4931,1.4931,1.4931,4000000.0
2009-12-22 00:44:00,1.4931,1.4931,1.4931,1.4931,16000000.0
2009-12-22 00:45:00,1.4931,1.4931,1.4931,1.4931,16000000.0
2009-12-22 00:46:00,1.4931,1.4931,1.4931,1.4931,20000000.0
2009-12-22 00:47:00,1.4931,1.49315,1.4931,1.49315,14400000.0
2009-12-22 00:48:00,1.4931,1.4931,1.4931,1.4931,4300000.0
2009-12-22 00:49:00,1.49315,1.49315,1.49315,1.49315,7000000.0
2009-12-22 00:50:00,1.49315,1.4932,1.49315,1.49315,12000000.0
2009-12-22 00:51:00,1.49315,1.49315,1.49315,1.49315,1900000.0
2009-12-22 00:52:00,1.4927,1.49303,1.4927,1.49303,514499997.0
2009-12-22 00:53:00,1.49315,1.49315,1.49315,1.49315,10400000.0
2009-12-22 00:54:00,1.49315,1.49315,1.49315,1.49315,13200000.0
2009-12-22 00:55:00,1.49315,1.49315,1.4931,1.49315,22500000.0
2009-12-22 00:56:00,1.4932,1.49325,1.4932,1.49325,4400000.0
2009-12-22 00:57:00,1.4932,1.4932,1.4931,1.49315,41400000.0
2009-12-22 00:58:00,1.49315,1.49315,1.4931,1.49315,6500000.0
2009-12-22 00:59:00,1.49315,1.4932,1.49315,1.49315,19200000.0
2009-12-22 01:00:00,1.4932,1.4932,1.4931,1.49315,39800000.0
2009-12-22 01:01:00,1.49315,1.4932,1.49315,1.49315,15000000.0
2009-12-22 01:02:00,1.4932,1.4933,1.49315,1.49325,23500000.0
2009-12-22 01:03:00,1.4932,1.49335,1.4932,1.49335,9800000.0
2009-12-22 01:04:00,1.4933,1.4934,1.49325,1.49325,17800000.0
2009-12-22 01:05:00,1.4932,1.4932,1.4932,1.4932,3000000.0
2009-12-22 01:06:00,1.49325,1.4933,1.49325,1.49325,4000000.0
2009-12-22 01:07:00,1.49325,1.49345,1.49325,1.4934,20200000.0
2009-12-22 01:08:00,1.49335,1.4934,1.49335,1.4934,13800000.0
2009-12-22 01:09:00,1.49335,1.49335,1.4933,1.4933,35900000.0
2009-12-22 01:10:00,1.4933,1.49335,1.4933,1.4933,104700000.0
2009-12-22 01:11:00,1.4933,1.49335,1.4933,1.49335,40400000.0
2009-12-22 01:12:00,1.49335,1.49335,1.4933,1.4933,50100000.0
2009-12-22 01:13:00,1.49335,1.4934,1.4933,1.4933,8000000.0
2009-12-22 01:14:00,1.49335,1.4934,1.49335,1.49335,6000000.0
2009-12-22 01:15:00,1.49335,1.4935,1.49335,1.4935,27400000.0
2009-12-22 01:16:00,1.4935,1.4935,1.4933,1.49335,52900000.0
2009-12-22 01:17:00,1.49335,1.49335,1.4932,1.49325,75400000.0
2009-12-22 01:18:00,1.49325,1.49325,1.4932,1.4932,94400000.0
2009-12-22 01:19:00,1.4932,1.49325,1.4932,1.4932,83000000.0
2009-12-22 01:20:00,1.4932,1.49325,1.4932,1.4932,49000000.0
2009-12-22 01:21:00,1.4932,1.49325,1.49305,1.49315,100300000.0
2009-12-22 01:22:00,1.49325,1.4933,1.49315,1.4932,31500000.0
2009-12-22 01:23:00,1.4934,1.494,1.4934,1.4939,102500000.0
2009-12-22 01:24:00,1.4939,1.4939,1.49355,1.49355,73300000.0
2009-12-22 01:25:00,1.49355,1.49355,1.49345,1.49345,19700000.0
2009-12-22 01:26:00,1.49345,1.4935,1.49345,1.4935,3900000.0
2009-12-22 01:27:00,1.49345,1.49345,1.49345,1.49345,1900000.0
2009-12-22 01:28:00,1.49313,1.49342,1.49313,1.49331,82200000.0
2009-12-22 01:29:00,1.4935,1.4935,1.4935,1.4935,1000000.0
2009-12-22 01:30:00,1.49345,1.49345,1.49345,1.49345,1900000.0
2009-12-22 01:31:00,1.49345,1.4935,1.49325,1.49325,53600000.0
2009-12-22 01:32:00,1.4933,1.4933,1.4932,1.49325,36400000.0
2009-12-22 01:33:00,1.49325,1.49325,1.49325,1.49325,21000000.0
2009-12-22 01:34:00,1.49325,1.49325,1.49325,1.49325,8000000.0
2009-12-22 01:35:00,1.49325,1.49325,1.4932,1.49325,9000000.0
2009-12-22 01:36:00,1.49325,1.49325,1.49315,1.49315,23400000.0
2009-12-22 01:37:00,1.49315,1.4932,1.49315,1.4932,74900000.0
2009-12-22 01:38:00,1.4932,1.4932,1.49315,1.4932,22700000.0
2009-12-22 01:39:00,1.4932,1.4932,1.4932,1.4932,14000000.0
2009-12-22 01:40:00,1.4932,1.49325,1.4932,1.49325,28200000.0
2009-12-22 01:41:00,1.4932,1.4933,1.4932,1.49325,16400000.0
2009-12-22 01:42:00,1.49325,1.4933,1.49325,1.4933,7200000.0
2009-12-22 01:43:00,1.4932,1.49345,1.4932,1.49335,22000000.0
2009-12-22 01:44:00,1.49335,1.49365,1.4933,1.4933,31900000.0
2009-12-22 01:45:00,1.4933,1.49355,1.49325,1.4933,43800000.0
2009-12-22 01:46:00,1.49335,1.4935,1.4932,1.4935,68100000.0
2009-12-22 01:47:00,1.49355,1.4936,1.4934,1.49345,39100000.0
2009-12-22 01:48:00,1.4935,1.49365,1.4935,1.4935,15200000.0
2009-12-22 01:49:00,1.49345,1.49345,1.4931,1.49325,74300000.0
2009-12-22 01:50:00,1.4933,1.49335,1.49325,1.4933,56500000.0
2009-12-22 01:51:00,1.4933,1.49335,1.49325,1.4933,122400000.0
2009-12-22 01:52:00,1.4933,1.49345,1.49325,1.4934,137500000.0
2009-12-22 01:53:00,1.49345,1.49355,1.4934,1.49345,33300000.0
2009-12-22 01:54:00,1.4935,1.4935,1.4934,1.4934,74100000.0
2009-12-22 01:55:00,1.49345,1.4936,1.49335,1.49345,209300000.0
2009-12-22 01:56:00,1.4935,1.49355,1.49345,1.49355,9800000.0
2009-12-22 01:57:00,1.49345,1.49345,1.49345,1.49345,5600000.0
2009-12-22 01:58:00,1.49355,1.49355,1.4934,1.4935,22800000.0
2009-12-22 01:59:00,1.4935,1.49355,1.49345,1.4935,6000000.0
2009-12-22 02:00:00,1.49355,1.4937,1.4935,1.49355,57900000.0
2009-12-22 02:01:00,1.4936,1.49365,1.49355,1.49355,38600000.0
2009-12-22 02:02:00,1.49355,1.49365,1.4935,1.4936,30800000.0
2009-12-22 02:03:00,1.4936,1.49375,1.4935,1.4936,81900000.0
2009-12-22 02:04:00,1.49355,1.4937,1.49355,1.4937,15000000.0
2009-12-22 02:05:00,1.4937,1.4937,1.4936,1.4936,56000000.0
2009-12-22 02:06:00,1.4936,1.4937,1.4936,1.49365,49100000.0
2009-12-22 02:07:00,1.4937,1.4937,1.4937,1.4937,17700000.0
2009-12-22 02:08:00,1.4937,1.49375,1.4936,1.4936,74500000.0
2009-12-22 02:09:00,1.49365,1.49375,1.4936,1.4937,72000000.0
2009-12-22 02:10:00,1.49365,1.49375,1.49365,1.49375,61400000.0
2009-12-22 02:11:00,1.49375,1.49375,1.4936,1.49365,35200000.0
2009-12-22 02:12:00,1.4936,1.49375,1.49355,1.4937,127200000.0
2009-12-22 02:13:00,1.4937,1.4937,1.49355,1.49355,91200000.0
2009-12-22 02:14:00,1.49355,1.4937,1.49355,1.4936,70200000.0
2009-12-22 02:15:00,1.49365,1.4937,1.4936,1.4937,48400000.0
2009-12-22 02:16:00,1.49365,1.49375,1.49355,1.49365,157800000.0
2009-12-22 02:17:00,1.49365,1.49365,1.4936,1.4936,42000000.0
2009-12-22 02:18:00,1.4936,1.49365,1.4936,1.49365,43600000.0
2009-12-22 02:19:00,1.4936,1.49365,1.49355,1.49355,63800000.0
2009-12-22 02:20:00,1.49355,1.49355,1.49355,1.49355,32000000.0
2009-12-22 02:21:00,1.49355,1.4936,1.49355,1.4936,19500000.0
2009-12-22 02:22:00,1.4936,1.4936,1.49355,1.49355,47900000.0
2009-12-22 02:23:00,1.49355,1.4936,1.49355,1.49355,41600000.0
2009-12-22 02:24:00,1.4936,1.4936,1.49355,1.49355,23800000.0
2009-12-22 02:25:00,1.49355,1.49355,1.49355,1.49355,3000000.0
2009-12-22 02:26:00,1.49355,1.49355,1.49355,1.49355,1400000.0
2009-12-22 02:27:00,1.49355,1.49355,1.49355,1.49355,27200000.0
2009-12-22 02:28:00,1.4936,1.49365,1.49355,1.49355,162600000.0
2009-12-22 02:29:00,1.49355,1.49375,1.49355,1.49365,239800000.0
2009-12-22 02:30:00,1.49365,1.4937,1.4936,1.49365,313900001.0
2009-12-22 02:31:00,1.49365,1.49375,1.4936,1.4937,131900000.0
2009-12-22 02:32:00,1.4937,1.49375,1.49365,1.49365,51400000.0
2009-12-22 02:33:00,1.49365,1.49365,1.49365,1.49365,1600000.0
2009-12-22 02:34:00,1.49365,1.49375,1.4936,1.49365,78700000.0
2009-12-22 02:35:00,1.49365,1.49365,1.49365,1.49365,9000000.0
2009-12-22 02:36:00,1.4936,1.49375,1.49355,1.49365,279900000.0
2009-12-22 02:37:00,1.49365,1.4937,1.49365,1.4937,43500000.0
2009-12-22 02:38:00,1.4937,1.4938,1.4936,1.4937,145699999.0
2009-12-22 02:39:00,1.4938,1.4938,1.4937,1.49375,71400000.0
2009-12-22 02:40:00,1.49375,1.4938,1.49365,1.49365,71000000.0
2009-12-22 02:41:00,1.49365,1.4938,1.49365,1.49365,68400002.0
2009-12-22 02:42:00,1.4937,1.4937,1.49365,1.49365,46400000.0
2009-12-22 02:43:00,1.49365,1.49375,1.49365,1.4937,161400000.0
2009-12-22 02:44:00,1.4937,1.49375,1.49365,1.49365,130900000.0
2009-12-22 02:45:00,1.49365,1.49375,1.4936,1.49365,99100000.0
2009-12-22 02:46:00,1.49365,1.49365,1.49355,1.49365,91400000.0
2009-12-22 02:47:00,1.49365,1.49375,1.49365,1.4937,127300000.0
2009-12-22 02:48:00,1.4937,1.4937,1.49365,1.4937,57600000.0
2009-12-22 02:49:00,1.4937,1.4938,1.49365,1.4937,50800000.0
2009-12-22 02:50:00,1.4938,1.4938,1.4936,1.4936,217200000.0
2009-12-22 02:51:00,1.49365,1.4937,1.4936,1.4936,26600000.0
2009-12-22 02:52:00,1.4936,1.49365,1.4936,1.4936,20800000.0
2009-12-22 02:53:00,1.4936,1.49365,1.49355,1.4936,85700000.0
2009-12-22 02:54:00,1.4936,1.4936,1.49355,1.49355,49000000.0
2009-12-22 02:55:00,1.4936,1.4936,1.4935,1.4936,161300000.0
2009-12-22 02:56:00,1.4936,1.4938,1.4936,1.49375,288200000.0
2009-12-22 02:57:00,1.49375,1.49375,1.49365,1.49375,191000000.0
2009-12-22 02:58:00,1.4938,1.4938,1.49365,1.49375,90300000.0
2009-12-22 02:59:00,1.4937,1.49375,1.49365,1.4937,161200000.0
2009-12-22 03:00:00,1.49375,1.49375,1.49365,1.49375,106900000.0
2009-12-22 03:01:00,1.49385,1.49385,1.49365,1.49375,267100000.0
2009-12-22 03:02:00,1.4937,1.4938,1.49365,1.49375,190200000.0
2009-12-22 03:03:00,1.49375,1.4938,1.4937,1.4937,218700000.0
2009-12-22 03:04:00,1.49375,1.49385,1.4937,1.4938,232000000.0
2009-12-22 03:05:00,1.49385,1.49385,1.49365,1.49375,461600000.0
2009-12-22 03:06:00,1.4938,1.4939,1.49375,1.4938,227200000.0
2009-12-22 03:07:00,1.49385,1.49405,1.49375,1.49405,524299999.0
2009-12-22 03:08:00,1.49405,1.4942,1.49385,1.49395,410000000.0
2009-12-22 03:09:00,1.49395,1.494,1.4938,1.49385,185700000.0
2009-12-22 03:10:00,1.49385,1.49395,1.49375,1.4939,407000000.0
2009-12-22 03:11:00,1.49385,1.4939,1.49375,1.49375,308500000.0
2009-12-22 03:12:00,1.49375,1.49385,1.49375,1.4938,42100000.0
2009-12-22 03:13:00,1.4938,1.4938,1.49375,1.4938,83300000.0
2009-12-22 03:14:00,1.4938,1.49395,1.49375,1.49385,206400000.0
2009-12-22 03:15:00,1.4939,1.49395,1.4938,1.49385,241600000.0
2009-12-22 03:16:00,1.4939,1.49395,1.4938,1.49385,479700000.0
2009-12-22 03:17:00,1.49385,1.49395,1.4938,1.4939,177700000.0
2009-12-22 03:18:00,1.4939,1.49395,1.4938,1.4939,223400000.0
2009-12-22 03:19:00,1.49385,1.494,1.4938,1.49395,290800000.0
2009-12-22 03:20:00,1.49395,1.494,1.49385,1.4939,163200000.0
2009-12-22 03:21:00,1.49395,1.494,1.49385,1.494,246600000.0
2009-12-22 03:22:00,1.494,1.4941,1.49395,1.4941,106200000.0
2009-12-22 03:23:00,1.4941,1.4941,1.494,1.49405,94800000.0
2009-12-22 03:24:00,1.49405,1.49405,1.494,1.49405,64200000.0
2009-12-22 03:25:00,1.49405,1.49415,1.494,1.49415,218800000.0
2009-12-22 03:26:00,1.4941,1.4941,1.494,1.494,250700000.0
2009-12-22 03:27:00,1.49405,1.4941,1.49405,1.4941,87300000.0
2009-12-22 03:28:00,1.4941,1.49415,1.49395,1.4941,261500000.0
2009-12-22 03:29:00,1.49405,1.49405,1.494,1.49405,21300000.0
2009-12-22 03:30:00,1.494,1.49405,1.494,1.49405,13600000.0
2009-12-22 03:31:00,1.494,1.49405,1.49395,1.49405,108800000.0
2009-12-22 03:32:00,1.49405,1.49405,1.49405,1.49405,18000000.0
2009-12-22 03:33:00,1.49405,1.4941,1.49395,1.49395,75100000.0
2009-12-22 03:34:00,1.49395,1.49405,1.4939,1.49395,59400000.0
2009-12-22 03:35:00,1.49395,1.49405,1.49385,1.49405,176200000.0
2009-12-22 03:36:00,1.49405,1.49415,1.494,1.49405,242400000.0
2009-12-22 03:37:00,1.49405,1.49425,1.49405,1.49415,126600000.0
2009-12-22 03:38:00,1.4942,1.49425,1.49415,1.4942,85100000.0
2009-12-22 03:39:00,1.4942,1.4942,1.4941,1.4942,167600000.0
2009-12-22 03:40:00,1.4942,1.49425,1.49415,1.49425,163500000.0
2009-12-22 03:41:00,1.49425,1.49425,1.4941,1.49415,73700000.0
2009-12-22 03:42:00,1.49415,1.4942,1.4941,1.49415,79900000.0
2009-12-22 03:43:00,1.4942,1.4942,1.4938,1.49385,349400000.0
2009-12-22 03:44:00,1.49385,1.49395,1.49375,1.49385,98000000.0
2009-12-22 03:45:00,1.4938,1.49405,1.49375,1.49395,131000000.0
2009-12-22 03:46:00,1.49395,1.49405,1.4939,1.494,316600000.0
2009-12-22 03:47:00,1.494,1.4942,1.49395,1.4942,255899999.0
2009-12-22 03:48:00,1.4942,1.4942,1.49405,1.49405,109100000.0
2009-12-22 03:49:00,1.4941,1.4941,1.49395,1.49405,190100000.0
2009-12-22 03:50:00,1.494,1.49405,1.49395,1.49405,105200000.0
2009-12-22 03:51:00,1.4941,1.4941,1.4939,1.494,223200000.0
2009-12-22 03:52:00,1.49395,1.49395,1.4938,1.49385,98000000.0
2009-12-22 03:53:00,1.49385,1.49385,1.49385,1.49385,1000000.0
2009-12-22 03:54:00,1.4939,1.4939,1.4938,1.49385,42600000.0
2009-12-22 03:55:00,1.49385,1.4939,1.4938,1.49385,190100000.0
2009-12-22 03:56:00,1.49385,1.49385,1.49385,1.49385,13600000.0
2009-12-22 03:57:00,1.49385,1.49395,1.4938,1.49395,84400000.0
2009-12-22 03:58:00,1.49395,1.49395,1.4939,1.4939,12200000.0
2009-12-22 03:59:00,1.4939,1.4939,1.49385,1.49385,100000000.0
2009-12-22 04:00:00,1.49385,1.4939,1.49385,1.49385,34000000.0
2009-12-22 04:01:00,1.49385,1.49395,1.4938,1.49395,74200000.0
2009-12-22 04:02:00,1.49395,1.494,1.49395,1.49395,16200000.0
2009-12-22 04:03:00,1.49395,1.49395,1.49385,1.4939,53600000.0
2009-12-22 04:04:00,1.49385,1.4939,1.49385,1.4939,34600000.0
2009-12-22 04:05:00,1.4939,1.4939,1.49385,1.49385,70200000.0
2009-12-22 04:06:00,1.49385,1.49385,1.49385,1.49385,26000000.0
2009-12-22 04:07:00,1.49385,1.49385,1.4938,1.49385,57200000.0
2009-12-22 04:08:00,1.49385,1.49385,1.49385,1.49385,4800000.0
2009-12-22 04:09:00,1.49385,1.49385,1.49385,1.49385,1600000.0
2009-12-22 04:10:00,1.49385,1.49395,1.49375,1.49395,144900000.0
2009-12-22 04:11:00,1.49395,1.49395,1.49395,1.49395,76800000.0
2009-12-22 04:12:00,1.49395,1.49395,1.49395,1.49395,79900000.0
2009-12-22 04:13:00,1.49395,1.49395,1.4938,1.49385,104000000.0
2009-12-22 04:14:00,1.49385,1.49395,1.49385,1.49385,103400000.0
2009-12-22 04:15:00,1.49385,1.49395,1.49385,1.4939,128000000.0
2009-12-22 04:16:00,1.49385,1.49405,1.49385,1.49395,151800000.0
2009-12-22 04:17:00,1.494,1.494,1.4939,1.49395,138400000.0
2009-12-22 04:18:00,1.49395,1.49395,1.4939,1.4939,77800000.0
2009-12-22 04:19:00,1.4939,1.49395,1.4939,1.49395,112500000.0
2009-12-22 04:20:00,1.494,1.494,1.4939,1.4939,40400000.0
2009-12-22 04:21:00,1.4939,1.494,1.49385,1.49395,57200000.0
2009-12-22 04:22:00,1.49395,1.494,1.4939,1.49395,51100000.0
2009-12-22 04:23:00,1.49395,1.49395,1.49385,1.49395,118700000.0
2009-12-22 04:24:00,1.49395,1.494,1.49385,1.49395,91700000.0
2009-12-22 04:25:00,1.49395,1.49395,1.49395,1.49395,10400000.0
2009-12-22 04:26:00,1.49395,1.49395,1.4939,1.49395,73600000.0
2009-12-22 04:27:00,1.49395,1.49395,1.4939,1.49395,35200000.0
2009-12-22 04:28:00,1.49395,1.49395,1.49385,1.49395,144100000.0
2009-12-22 04:29:00,1.49395,1.49395,1.4939,1.4939,24200000.0
2009-12-22 04:30:00,1.49385,1.4939,1.49385,1.4939,75200000.0
2009-12-22 04:31:00,1.4939,1.49395,1.49385,1.49395,25600000.0
2009-12-22 04:32:00,1.49395,1.49395,1.49395,1.49395,16000000.0
2009-12-22 04:33:00,1.49395,1.49395,1.49395,1.49395,3200000.0
2009-12-22 04:34:00,1.49395,1.49395,1.49395,1.49395,27200000.0
2009-12-22 04:35:00,1.49395,1.494,1.49395,1.49395,95400000.0
2009-12-22 04:36:00,1.49395,1.494,1.49395,1.49395,31400000.0
2009-12-22 04:37:00,1.49395,1.494,1.4939,1.4939,104200000.0
2009-12-22 04:38:00,1.4939,1.49395,1.4939,1.49395,9600000.0
2009-12-22 04:39:00,1.49395,1.494,1.4939,1.49395,62600000.0
2009-12-22 04:40:00,1.49385,1.494,1.49385,1.49395,151200000.0
2009-12-22 04:41:00,1.49395,1.4941,1.49395,1.494,144000000.0
2009-12-22 04:42:00,1.494,1.49405,1.494,1.494,11200000.0
2009-12-22 04:43:00,1.494,1.49405,1.494,1.494,17700000.0
2009-12-22 04:44:00,1.494,1.49405,1.49395,1.49395,46600000.0
2009-12-22 04:45:00,1.49395,1.494,1.4939,1.49395,33600000.0
2009-12-22 04:46:00,1.49395,1.494,1.4939,1.494,152800000.0
2009-12-22 04:47:00,1.494,1.494,1.49385,1.49395,26000000.0
2009-12-22 04:48:00,1.49395,1.49395,1.4939,1.49395,42400000.0
2009-12-22 04:49:00,1.49395,1.49395,1.49385,1.49395,53900000.0
2009-12-22 04:50:00,1.4939,1.49395,1.4939,1.49395,65700000.0
2009-12-22 04:51:00,1.49395,1.494,1.4939,1.49395,38400000.0
2009-12-22 04:52:00,1.494,1.494,1.49385,1.49395,88400000.0
2009-12-22 04:53:00,1.49395,1.49395,1.49385,1.49385,73500000.0
2009-12-22 04:54:00,1.49385,1.49395,1.4938,1.4939,103600000.0
2009-12-22 04:55:00,1.49395,1.49395,1.4939,1.49395,19200000.0
2009-12-22 04:56:00,1.4939,1.494,1.4939,1.494,22400000.0
2009-12-22 04:57:00,1.494,1.49415,1.49395,1.49415,182800000.0
2009-12-22 04:58:00,1.49415,1.49415,1.494,1.49405,118000000.0
2009-12-22 04:59:00,1.49415,1.49415,1.49395,1.49405,316900000.0
2009-12-22 05:00:00,1.4941,1.4941,1.494,1.49405,275100000.0
2009-12-22 05:01:00,1.49405,1.4941,1.49395,1.49395,315000000.0
2009-12-22 05:02:00,1.494,1.4941,1.494,1.49405,172000000.0
2009-12-22 05:03:00,1.49405,1.4941,1.49395,1.494,118200000.0
2009-12-22 05:04:00,1.494,1.49405,1.49395,1.49395,138800000.0
2009-12-22 05:05:00,1.49395,1.494,1.4939,1.49395,74600000.0
2009-12-22 05:06:00,1.49395,1.494,1.49395,1.494,161700000.0
2009-12-22 05:07:00,1.49395,1.49405,1.49395,1.494,226100000.0
2009-12-22 05:08:00,1.494,1.49405,1.494,1.49405,183800000.0
2009-12-22 05:09:00,1.494,1.4941,1.49395,1.49395,109900000.0
2009-12-22 05:10:00,1.49395,1.494,1.49395,1.494,87400000.0
2009-12-22 05:11:00,1.49395,1.49405,1.49395,1.494,62400000.0
2009-12-22 05:12:00,1.49405,1.49405,1.49405,1.49405,10400000.0
2009-12-22 05:13:00,1.4941,1.4941,1.49405,1.49405,34000000.0
2009-12-22 05:14:00,1.49405,1.49405,1.49405,1.49405,5600000.0
2009-12-22 05:15:00,1.49405,1.4941,1.494,1.49405,43700000.0
2009-12-22 05:16:00,1.49405,1.49405,1.4939,1.4939,37000000.0
2009-12-22 05:17:00,1.49395,1.494,1.4939,1.494,21800000.0
2009-12-22 05:18:00,1.494,1.49405,1.494,1.49405,14400000.0
2009-12-22 05:19:00,1.49405,1.49405,1.49405,1.49405,11200000.0
2009-12-22 05:20:00,1.49355,1.49386,1.49355,1.49386,110200000.0
2009-12-22 05:21:00,1.49405,1.49405,1.494,1.494,66500000.0
2009-12-22 05:22:00,1.494,1.49405,1.494,1.494,124400000.0
2009-12-22 05:23:00,1.49405,1.49405,1.49395,1.494,75200000.0
2009-12-22 05:24:00,1.49405,1.49405,1.494,1.49405,142500000.0
2009-12-22 05:25:00,1.494,1.49405,1.49395,1.49405,72400000.0
2009-12-22 05:26:00,1.494,1.49405,1.49395,1.494,78400000.0
2009-12-22 05:27:00,1.494,1.49405,1.49395,1.494,132700000.0
2009-12-22 05:28:00,1.49405,1.49405,1.49395,1.49395,64700000.0
2009-12-22 05:29:00,1.4939,1.4939,1.49385,1.4939,104000000.0
2009-12-22 05:30:00,1.49385,1.4939,1.49385,1.4939,66900000.0
2009-12-22 05:31:00,1.4939,1.49395,1.4939,1.49395,47700000.0
2009-12-22 05:32:00,1.49395,1.4941,1.49395,1.494,59000000.0
2009-12-22 05:33:00,1.494,1.4941,1.49395,1.49405,329200001.0
2009-12-22 05:34:00,1.494,1.494,1.494,1.494,5500000.0
2009-12-22 05:35:00,1.49385,1.49396,1.49383,1.49383,76000000.0
2009-12-22 05:36:00,1.49405,1.4941,1.4939,1.4939,115300000.0
2009-12-22 05:37:00,1.49395,1.494,1.4939,1.494,130700000.0
2009-12-22 05:38:00,1.49405,1.49415,1.494,1.4941,101900000.0
2009-12-22 05:39:00,1.49415,1.49415,1.49395,1.49395,120200001.0
2009-12-22 05:40:00,1.49395,1.4941,1.4939,1.49395,145200000.0
2009-12-22 05:41:00,1.49405,1.49405,1.494,1.494,91300000.0
2009-12-22 05:42:00,1.49405,1.49405,1.4939,1.494,96700000.0
2009-12-22 05:43:00,1.494,1.494,1.49395,1.49395,16100000.0
2009-12-22 05:44:00,1.49395,1.494,1.4939,1.49395,162800000.0
2009-12-22 05:45:00,1.49395,1.49395,1.49385,1.49385,56000000.0
2009-12-22 05:46:00,1.49385,1.49385,1.4937,1.49375,56800000.0
2009-12-22 05:47:00,1.49375,1.4938,1.49375,1.4938,48900000.0
2009-12-22 05:48:00,1.4938,1.49395,1.4938,1.4939,141800000.0
2009-12-22 05:49:00,1.4939,1.4939,1.49385,1.49385,59200000.0
2009-12-22 05:50:00,1.49385,1.494,1.49385,1.4939,324600000.0
2009-12-22 05:51:00,1.4939,1.49395,1.4939,1.49395,151000000.0
2009-12-22 05:52:00,1.49395,1.49405,1.49395,1.49395,33000000.0
2009-12-22 05:53:00,1.49395,1.49405,1.4939,1.49395,118300000.0
2009-12-22 05:54:00,1.4939,1.49395,1.49385,1.4939,128200000.0
2009-12-22 05:55:00,1.4939,1.49405,1.49385,1.49385,294800000.0
2009-12-22 05:56:00,1.49395,1.4942,1.49395,1.4941,261900002.0
2009-12-22 05:57:00,1.4942,1.4942,1.49405,1.49415,180600000.0
2009-12-22 05:58:00,1.49415,1.49425,1.49405,1.4941,197700000.0
2009-12-22 05:59:00,1.4941,1.4941,1.494,1.49405,80800000.0
2009-12-22 06:00:00,1.4941,1.4941,1.4939,1.49405,229700002.0
2009-12-22 06:01:00,1.49405,1.4941,1.494,1.49405,70400000.0
2009-12-22 06:02:00,1.4941,1.4941,1.494,1.49405,68100000.0
2009-12-22 06:03:00,1.4941,1.49415,1.494,1.49405,133400000.0
2009-12-22 06:04:00,1.4941,1.4941,1.49395,1.494,192000000.0
2009-12-22 06:05:00,1.49405,1.4941,1.49395,1.494,200200000.0
2009-12-22 06:06:00,1.49405,1.49405,1.494,1.494,143200000.0
2009-12-22 06:07:00,1.494,1.49405,1.494,1.494,60200000.0
2009-12-22 06:08:00,1.49405,1.49415,1.494,1.494,152500000.0
2009-12-22 06:09:00,1.49405,1.4941,1.494,1.49405,150500000.0
2009-12-22 06:10:00,1.49405,1.49405,1.49405,1.49405,56800000.0
2009-12-22 06:11:00,1.49405,1.4941,1.494,1.49405,86199997.0
2009-12-22 06:12:00,1.4941,1.4941,1.494,1.49405,107099997.0
2009-12-22 06:13:00,1.49405,1.4941,1.494,1.494,116299998.0
2009-12-22 06:14:00,1.49405,1.4941,1.49395,1.49405,238700000.0
2009-12-22 06:15:00,1.49405,1.49415,1.49405,1.4941,61800000.0
2009-12-22 06:16:00,1.49415,1.49415,1.4941,1.4941,9100000.0
2009-12-22 06:17:00,1.49405,1.4941,1.494,1.494,17100000.0
2009-12-22 06:18:00,1.4941,1.4941,1.49395,1.494,137200000.0
2009-12-22 06:19:00,1.49405,1.49405,1.49395,1.49395,77200000.0
2009-12-22 06:20:00,1.49395,1.494,1.49395,1.494,125300000.0
2009-12-22 06:21:00,1.494,1.494,1.4939,1.49395,85200000.0
2009-12-22 06:22:00,1.49395,1.494,1.49395,1.494,9400000.0
2009-12-22 06:23:00,1.494,1.49405,1.494,1.494,49800000.0
2009-12-22 06:24:00,1.494,1.49405,1.494,1.49405,41600000.0
2009-12-22 06:25:00,1.49405,1.4941,1.494,1.494,96400000.0
2009-12-22 06:26:00,1.49405,1.49405,1.494,1.494,33600000.0
2009-12-22 06:27:00,1.494,1.494,1.49395,1.494,40400000.0
2009-12-22 06:28:00,1.494,1.49405,1.494,1.49405,28800000.0
2009-12-22 06:29:00,1.4941,1.4941,1.494,1.49405,114000000.0
2009-12-22 06:30:00,1.49405,1.4941,1.49405,1.4941,23100000.0
2009-12-22 06:31:00,1.4941,1.49415,1.49405,1.49405,43600000.0
2009-12-22 06:32:00,1.49415,1.49415,1.49405,1.49405,133500000.0
2009-12-22 06:33:00,1.4941,1.49415,1.4941,1.49415,28200000.0
2009-12-22 06:34:00,1.49415,1.49415,1.49405,1.49415,85100000.0
2009-12-22 06:35:00,1.49415,1.49415,1.49405,1.49405,38400000.0
2009-12-22 06:36:00,1.49405,1.49405,1.494,1.49405,48699999.0
2009-12-22 06:37:00,1.49405,1.49405,1.49395,1.494,58300000.0
2009-12-22 06:38:00,1.494,1.494,1.49395,1.49395,13200000.0
2009-12-22 06:39:00,1.4939,1.4939,1.4939,1.4939,4800000.0
2009-12-22 06:40:00,1.4939,1.49395,1.4939,1.49395,33600000.0
2009-12-22 06:41:00,1.49395,1.49395,1.49395,1.49395,8100000.0
2009-12-22 06:42:00,1.49395,1.49405,1.49395,1.494,27800000.0
2009-12-22 06:43:00,1.494,1.49405,1.494,1.49405,35200000.0
2009-12-22 06:44:00,1.494,1.494,1.49395,1.49395,28900000.0
2009-12-22 06:45:00,1.49374,1.49387,1.49373,1.49373,238400000.0
2009-12-22 06:46:00,1.49395,1.494,1.49395,1.494,4800000.0
2009-12-22 06:47:00,1.49395,1.49405,1.49395,1.494,36600000.0
2009-12-22 06:48:00,1.494,1.494,1.494,1.494,5900000.0
2009-12-22 06:49:00,1.49395,1.49395,1.49395,1.49395,28800000.0
2009-12-22 06:50:00,1.49395,1.49395,1.4939,1.49395,39200000.0
2009-12-22 06:51:00,1.49395,1.49395,1.49395,1.49395,9600000.0
2009-12-22 06:52:00,1.49395,1.49395,1.49395,1.49395,17600000.0
2009-12-22 06:53:00,1.49395,1.49395,1.49395,1.49395,24100000.0
2009-12-22 06:54:00,1.49395,1.494,1.49395,1.494,28800000.0
2009-12-22 06:55:00,1.49395,1.49405,1.49395,1.49395,28400000.0
2009-12-22 06:56:00,1.49395,1.49395,1.4939,1.49395,49600000.0
2009-12-22 06:57:00,1.49395,1.494,1.49395,1.494,16000000.0
2009-12-22 06:58:00,1.494,1.494,1.494,1.494,3200000.0
2009-12-22 06:59:00,1.494,1.494,1.49395,1.494,72400000.0
2009-12-22 07:00:00,1.494,1.494,1.494,1.494,15200000.0
2009-12-22 07:01:00,1.494,1.49405,1.4939,1.49405,193000002.0
2009-12-22 07:02:00,1.494,1.49405,1.494,1.49405,25100000.0
2009-12-22 07:03:00,1.49405,1.49405,1.494,1.494,20400000.0
2009-12-22 07:04:00,1.494,1.49405,1.4939,1.4939,61400000.0
2009-12-22 07:05:00,1.49395,1.49395,1.4939,1.4939,84000000.0
2009-12-22 07:06:00,1.4939,1.494,1.49385,1.494,154100000.0
2009-12-22 07:07:00,1.49395,1.4942,1.49395,1.49415,139300000.0
2009-12-22 07:08:00,1.49415,1.4942,1.49405,1.49415,225900000.0
2009-12-22 07:09:00,1.49415,1.49415,1.4941,1.4941,73500000.0
2009-12-22 07:10:00,1.49415,1.4943,1.49415,1.4942,198600000.0
2009-12-22 07:11:00,1.49425,1.4943,1.49415,1.49425,61400000.0
2009-12-22 07:12:00,1.4942,1.49425,1.49415,1.4942,361100000.0
2009-12-22 07:13:00,1.49425,1.4943,1.49415,1.49425,176800000.0
2009-12-22 07:14:00,1.49425,1.4943,1.49415,1.49415,149600000.0
2009-12-22 07:15:00,1.49415,1.49425,1.49415,1.49425,338000000.0
2009-12-22 07:16:00,1.49425,1.49425,1.4942,1.4942,209500000.0
2009-12-22 07:17:00,1.49425,1.49425,1.49415,1.49415,25800000.0
2009-12-22 07:18:00,1.4943,1.4943,1.49415,1.4943,167900000.0
2009-12-22 07:19:00,1.4943,1.4943,1.4942,1.4942,25700000.0
2009-12-22 07:20:00,1.49425,1.4943,1.4942,1.49425,81700000.0
2009-12-22 07:21:00,1.49425,1.49425,1.49425,1.49425,16800000.0
2009-12-22 07:22:00,1.49425,1.49435,1.4942,1.49425,206100000.0
2009-12-22 07:23:00,1.49425,1.49425,1.49425,1.49425,8000000.0
2009-12-22 07:24:00,1.49425,1.49425,1.49425,1.49425,8000000.0
2009-12-22 07:25:00,1.4942,1.49425,1.4942,1.49425,52700000.0
2009-12-22 07:26:00,1.49425,1.49425,1.4942,1.4942,66100000.0
2009-12-22 07:27:00,1.49425,1.4943,1.4942,1.4943,70600000.0
2009-12-22 07:28:00,1.49425,1.49435,1.49425,1.49425,180000000.0
2009-12-22 07:29:00,1.49425,1.4945,1.49425,1.49445,109800000.0
2009-12-22 07:30:00,1.4945,1.49455,1.49445,1.49455,22100000.0
2009-12-22 07:31:00,1.4945,1.49455,1.49445,1.4945,42000000.0
2009-12-22 07:32:00,1.49455,1.49455,1.4944,1.4944,31800000.0
2009-12-22 07:33:00,1.4944,1.4944,1.49435,1.4944,12400000.0
2009-12-22 07:34:00,1.49435,1.49435,1.49435,1.49435,6000000.0
2009-12-22 07:35:00,1.4943,1.49455,1.4943,1.4945,78500000.0
2009-12-22 07:36:00,1.4945,1.4946,1.49445,1.4946,75500000.0
2009-12-22 07:37:00,1.49455,1.4946,1.49455,1.49455,40200000.0
2009-12-22 07:38:00,1.49455,1.49465,1.49445,1.4946,69800000.0
2009-12-22 07:39:00,1.49455,1.4946,1.4944,1.49445,109000000.0
2009-12-22 07:40:00,1.4944,1.49445,1.4944,1.49445,64700000.0
2009-12-22 07:41:00,1.49445,1.4946,1.4944,1.4946,84900000.0
2009-12-22 07:42:00,1.4946,1.4946,1.49445,1.4945,67000000.0
2009-12-22 07:43:00,1.49455,1.4946,1.4945,1.4946,56200000.0
2009-12-22 07:44:00,1.4946,1.4946,1.49445,1.4945,29300000.0
2009-12-22 07:45:00,1.4945,1.4945,1.4945,1.4945,6400000.0
2009-12-22 07:46:00,1.49465,1.49465,1.4945,1.49465,34600000.0
2009-12-22 07:47:00,1.4946,1.4946,1.49455,1.4946,24400000.0
2009-12-22 07:48:00,1.4946,1.49465,1.4946,1.4946,82800000.0
2009-12-22 07:49:00,1.4946,1.49465,1.49455,1.4946,24300000.0
2009-12-22 07:50:00,1.4946,1.4948,1.4946,1.49465,63400000.0
2009-12-22 07:51:00,1.49465,1.49475,1.49465,1.49475,41300000.0
2009-12-22 07:52:00,1.49475,1.49475,1.4947,1.4947,55800000.0
2009-12-22 07:53:00,1.49475,1.49475,1.4947,1.49475,52700000.0
2009-12-22 07:54:00,1.4947,1.49485,1.49455,1.49465,232800000.0
2009-12-22 07:55:00,1.49465,1.4947,1.49455,1.4946,160500000.0
2009-12-22 07:56:00,1.4946,1.4947,1.4945,1.49455,140200000.0
2009-12-22 07:57:00,1.49455,1.4946,1.4945,1.4945,66200000.0
2009-12-22 07:58:00,1.49455,1.49455,1.4945,1.49455,16900000.0
2009-12-22 07:59:00,1.4945,1.4945,1.4943,1.4943,179200000.0
2009-12-22 08:00:00,1.4943,1.4946,1.4943,1.4946,152600000.0
2009-12-22 08:01:00,1.49455,1.4946,1.4944,1.4944,141700000.0
2009-12-22 08:02:00,1.4944,1.49445,1.4944,1.49445,241000000.0
2009-12-22 08:03:00,1.4945,1.49465,1.49445,1.49465,113400000.0
2009-12-22 08:04:00,1.4946,1.49465,1.49455,1.4946,92600000.0
2009-12-22 08:05:00,1.4946,1.49465,1.49455,1.4946,50000000.0
2009-12-22 08:06:00,1.4946,1.4946,1.49455,1.49455,78000000.0
2009-12-22 08:07:00,1.49455,1.4946,1.4945,1.4945,23600000.0
2009-12-22 08:08:00,1.4945,1.4945,1.4945,1.4945,19600000.0
2009-12-22 08:09:00,1.49442,1.49447,1.49438,1.49442,398600000.0
2009-12-22 08:10:00,1.49455,1.4946,1.4945,1.4945,579500000.0
2009-12-22 08:11:00,1.4945,1.49455,1.4944,1.49455,311500001.0
2009-12-22 08:12:00,1.4945,1.4945,1.49445,1.4945,85200000.0
2009-12-22 08:13:00,1.4945,1.49455,1.4945,1.4945,98400000.0
2009-12-22 08:14:00,1.4945,1.4946,1.4945,1.4945,77800000.0
2009-12-22 08:15:00,1.4945,1.49455,1.4945,1.49455,12800000.0
2009-12-22 08:16:00,1.4945,1.49455,1.4945,1.49455,12000000.0
2009-12-22 08:17:00,1.49455,1.49455,1.4945,1.4945,228800000.0
2009-12-22 08:18:00,1.4945,1.4945,1.49445,1.49445,265200000.0
2009-12-22 08:19:00,1.49445,1.4945,1.49445,1.4945,123600000.0
2009-12-22 08:20:00,1.49445,1.49445,1.49445,1.49445,26800000.0
2009-12-22 08:21:00,1.49445,1.49455,1.49445,1.49455,164400000.0
2009-12-22 08:22:00,1.4945,1.49455,1.4945,1.4945,64400000.0
2009-12-22 08:23:00,1.4945,1.49455,1.4945,1.49455,68400000.0
2009-12-22 08:24:00,1.49455,1.49455,1.49445,1.4945,89600000.0
2009-12-22 08:25:00,1.4945,1.4945,1.4945,1.4945,14400000.0
2009-12-22 08:26:00,1.4945,1.49455,1.4945,1.49455,52800000.0
2009-12-22 08:27:00,1.49455,1.49455,1.4945,1.49455,136100000.0
2009-12-22 08:28:00,1.49455,1.49455,1.4945,1.4945,122800000.0
2009-12-22 08:29:00,1.49455,1.49465,1.49455,1.49465,66300000.0
2009-12-22 08:30:00,1.49465,1.4948,1.4946,1.4948,106000000.0
2009-12-22 08:31:00,1.4948,1.4948,1.4947,1.4948,109600000.0
2009-12-22 08:32:00,1.4948,1.4949,1.4948,1.4948,89800000.0
2009-12-22 08:33:00,1.4948,1.4949,1.4948,1.4949,256600000.0
2009-12-22 08:34:00,1.49485,1.4951,1.4948,1.495,292200000.0
2009-12-22 08:35:00,1.495,1.49515,1.49495,1.495,264000000.0
2009-12-22 08:36:00,1.495,1.49515,1.495,1.4951,138300000.0
2009-12-22 08:37:00,1.4951,1.49515,1.49505,1.4951,467600000.0
2009-12-22 08:38:00,1.4951,1.49515,1.49505,1.49515,399399999.0
2009-12-22 08:39:00,1.49515,1.4952,1.49505,1.49505,222400000.0
2009-12-22 08:40:00,1.49505,1.4952,1.49505,1.4952,55300000.0
2009-12-22 08:41:00,1.4952,1.4952,1.49505,1.49515,142800000.0
2009-12-22 08:42:00,1.49515,1.49515,1.49505,1.49515,195600000.0
2009-12-22 08:43:00,1.49515,1.49525,1.49515,1.49515,304400000.0
2009-12-22 08:44:00,1.49515,1.4952,1.4951,1.4951,183200000.0
2009-12-22 08:45:00,1.4951,1.49515,1.49505,1.4951,170400000.0
2009-12-22 08:46:00,1.4951,1.4951,1.4951,1.4951,7200000.0
2009-12-22 08:47:00,1.4951,1.49515,1.49505,1.4951,152300000.0
2009-12-22 08:48:00,1.49515,1.4954,1.4951,1.4954,278800000.0
2009-12-22 08:49:00,1.49535,1.4958,1.49535,1.4956,307200000.0
2009-12-22 08:50:00,1.4956,1.4958,1.4956,1.49575,214600000.0
2009-12-22 08:51:00,1.49575,1.4959,1.4957,1.4957,307900000.0
2009-12-22 08:52:00,1.4957,1.4958,1.49565,1.49565,354000000.0
2009-12-22 08:53:00,1.4957,1.49575,1.4956,1.4957,358700000.0
2009-12-22 08:54:00,1.4957,1.49575,1.49565,1.49565,264300000.0
2009-12-22 08:55:00,1.49565,1.4958,1.49565,1.4958,245200000.0
2009-12-22 08:56:00,1.4958,1.49595,1.4956,1.49565,469500000.0
2009-12-22 08:57:00,1.49565,1.49575,1.49555,1.4956,331900000.0
2009-12-22 08:58:00,1.4956,1.4957,1.49555,1.49555,234100000.0
2009-12-22 08:59:00,1.4956,1.49565,1.49545,1.49555,332900000.0
2009-12-22 09:00:00,1.49555,1.4957,1.4955,1.4956,406100000.0
2009-12-22 09:01:00,1.4956,1.49565,1.4953,1.49565,379600000.0
2009-12-22 09:02:00,1.4956,1.49575,1.4956,1.4957,367700000.0
2009-12-22 09:03:00,1.4957,1.4957,1.4956,1.4957,152900000.0
2009-12-22 09:04:00,1.4957,1.49615,1.4957,1.49605,758899997.0
2009-12-22 09:05:00,1.49605,1.4964,1.496,1.49635,938199993.0
2009-12-22 09:06:00,1.49635,1.4964,1.4962,1.4962,536699998.0
2009-12-22 09:07:00,1.49625,1.49645,1.4962,1.49645,561000000.0
2009-12-22 09:08:00,1.49645,1.4965,1.49635,1.49645,176500000.0
2009-12-22 09:09:00,1.49645,1.49655,1.49645,1.49655,128600000.0
2009-12-22 09:10:00,1.49655,1.49655,1.49635,1.4965,473699996.0
2009-12-22 09:11:00,1.49655,1.49655,1.4964,1.4965,613599992.0
2009-12-22 09:12:00,1.49645,1.4966,1.4964,1.4965,431399996.0
2009-12-22 09:13:00,1.49655,1.4966,1.4964,1.49645,423599998.0
2009-12-22 09:14:00,1.49645,1.4965,1.49635,1.49635,486900000.0
2009-12-22 09:15:00,1.4964,1.4965,1.4963,1.49645,676699999.0
2009-12-22 09:16:00,1.49645,1.4965,1.49635,1.49645,379400000.0
2009-12-22 09:17:00,1.4965,1.49685,1.49645,1.49685,350799999.0
2009-12-22 09:18:00,1.49685,1.49715,1.49685,1.49695,312899999.0
2009-12-22 09:19:00,1.49695,1.4971,1.4967,1.4967,477599996.0
2009-12-22 09:20:00,1.4967,1.4967,1.49655,1.4966,459199999.0
2009-12-22 09:21:00,1.49655,1.49665,1.49645,1.49645,446599994.0
2009-12-22 09:22:00,1.4965,1.49665,1.4965,1.49655,652499993.0
2009-12-22 09:23:00,1.49655,1.49675,1.4965,1.49665,596199996.0
2009-12-22 09:24:00,1.4967,1.4967,1.4966,1.49665,588300000.0
2009-12-22 09:25:00,1.49665,1.4967,1.4965,1.49655,547199999.0
2009-12-22 09:26:00,1.49655,1.4967,1.49655,1.4966,382099999.0
2009-12-22 09:27:00,1.4966,1.49685,1.4965,1.49685,471599993.0
2009-12-22 09:28:00,1.49685,1.49685,1.49665,1.4968,418800000.0
2009-12-22 09:29:00,1.4968,1.49695,1.49675,1.49695,380199999.0
2009-12-22 09:30:00,1.49695,1.49705,1.49685,1.49685,430300000.0
2009-12-22 09:31:00,1.49685,1.49685,1.4966,1.49665,249700000.0
2009-12-22 09:32:00,1.49665,1.4967,1.49645,1.49665,457000000.0
2009-12-22 09:33:00,1.49665,1.49675,1.49655,1.4967,640700001.0
2009-12-22 09:34:00,1.49665,1.49675,1.4966,1.4966,219200000.0
2009-12-22 09:35:00,1.4966,1.4966,1.4965,1.4965,276799999.0
2009-12-22 09:36:00,1.4965,1.4966,1.4965,1.4966,414599999.0
2009-12-22 09:37:00,1.49665,1.4968,1.4966,1.4967,198300000.0
2009-12-22 09:38:00,1.4967,1.497,1.4967,1.49695,409700000.0
2009-12-22 09:39:00,1.49695,1.4971,1.49685,1.49705,567900000.0
2009-12-22 09:40:00,1.49705,1.4971,1.4968,1.4969,652700000.0
2009-12-22 09:41:00,1.4969,1.4969,1.4965,1.4966,600799997.0
2009-12-22 09:42:00,1.4966,1.4967,1.4965,1.49665,748299996.0
2009-12-22 09:43:00,1.4967,1.4971,1.49665,1.4971,633399999.0
2009-12-22 09:44:00,1.49705,1.49765,1.49705,1.49755,575699997.0
2009-12-22 09:45:00,1.49755,1.49775,1.49675,1.49675,730299998.0
2009-12-22 09:46:00,1.49675,1.4968,1.49645,1.49675,496500000.0
2009-12-22 09:47:00,1.4968,1.4968,1.4965,1.49675,623100001.0
2009-12-22 09:48:00,1.49675,1.4968,1.4966,1.4966,391099999.0
2009-12-22 09:49:00,1.4966,1.4968,1.4966,1.49675,814399993.0
2009-12-22 09:50:00,1.49665,1.4967,1.49665,1.49665,567800000.0
2009-12-22 09:51:00,1.49665,1.49675,1.49665,1.49665,561600000.0
2009-12-22 09:52:00,1.49665,1.49675,1.49655,1.4966,595699993.0
2009-12-22 09:53:00,1.4966,1.4966,1.49635,1.49635,315400000.0
2009-12-22 09:54:00,1.4964,1.49655,1.4964,1.4965,124500000.0
2009-12-22 09:55:00,1.4965,1.4965,1.4963,1.4963,398799998.0
2009-12-22 09:56:00,1.4963,1.49645,1.4963,1.49635,327500000.0
2009-12-22 09:57:00,1.49635,1.4964,1.49615,1.4962,659100004.0
2009-12-22 09:58:00,1.4962,1.4963,1.49565,1.49595,1008799997.0
2009-12-22 09:59:00,1.49595,1.49615,1.49585,1.49615,716900000.0
2009-12-22 10:00:00,1.49615,1.4963,1.49605,1.4962,658199999.0
2009-12-22 10:01:00,1.4962,1.49625,1.49615,1.4962,171800000.0
2009-12-22 10:02:00,1.4962,1.4962,1.49605,1.49615,474900001.0
2009-12-22 10:03:00,1.4961,1.4962,1.496,1.4961,263400000.0
2009-12-22 10:04:00,1.4961,1.49615,1.4961,1.4961,157800000.0
2009-12-22 10:05:00,1.4961,1.4961,1.496,1.49605,331800000.0
2009-12-22 10:06:00,1.49605,1.49605,1.496,1.49605,267400000.0
2009-12-22 10:07:00,1.49605,1.4961,1.49605,1.49605,373600000.0
2009-12-22 10:08:00,1.49605,1.49615,1.49605,1.4961,522800000.0
2009-12-22 10:09:00,1.49615,1.4962,1.4961,1.49615,223100000.0
2009-12-22 10:10:00,1.4962,1.49625,1.4961,1.49625,505400000.0
2009-12-22 10:11:00,1.49625,1.4964,1.49625,1.4964,438499998.0
2009-12-22 10:12:00,1.49635,1.49645,1.4963,1.4964,637800000.0
2009-12-22 10:13:00,1.4964,1.4965,1.4963,1.4964,551600000.0
2009-12-22 10:14:00,1.4964,1.49655,1.4964,1.49655,353200000.0
2009-12-22 10:15:00,1.4966,1.4967,1.49655,1.49655,172000000.0
2009-12-22 10:16:00,1.49655,1.49655,1.4963,1.4963,163100000.0
2009-12-22 10:17:00,1.49635,1.4965,1.49635,1.4965,595099999.0
2009-12-22 10:18:00,1.4965,1.4967,1.4964,1.4964,578700001.0
2009-12-22 10:19:00,1.4965,1.49655,1.49645,1.49645,270200000.0
2009-12-22 10:20:00,1.49645,1.4966,1.49635,1.4966,390700000.0
2009-12-22 10:21:00,1.4966,1.4966,1.49645,1.49645,239800000.0
2009-12-22 10:22:00,1.49645,1.49655,1.49645,1.49655,186300000.0
2009-12-22 10:23:00,1.49655,1.4966,1.49645,1.4965,525300000.0
2009-12-22 10:24:00,1.4965,1.49655,1.49645,1.4965,544999997.0
2009-12-22 10:25:00,1.4965,1.49655,1.49645,1.4965,265799999.0
2009-12-22 10:26:00,1.4965,1.49655,1.49645,1.49655,358500000.0
2009-12-22 10:27:00,1.4965,1.49655,1.4965,1.4965,136600000.0
2009-12-22 10:28:00,1.4965,1.4966,1.49645,1.49655,526200000.0
2009-12-22 10:29:00,1.4965,1.49655,1.49645,1.4965,357300000.0
2009-12-22 10:30:00,1.4965,1.4966,1.49645,1.49655,104700000.0
2009-12-22 10:31:00,1.4966,1.4966,1.49645,1.4965,336400000.0
2009-12-22 10:32:00,1.49645,1.4966,1.4964,1.49655,312900000.0
2009-12-22 10:33:00,1.49655,1.49655,1.49645,1.49655,288199999.0
2009-12-22 10:34:00,1.49655,1.49655,1.49645,1.49645,176800000.0
2009-12-22 10:35:00,1.49645,1.4965,1.4964,1.49645,237300000.0
2009-12-22 10:36:00,1.4964,1.49655,1.4964,1.49645,109800000.0
2009-12-22 10:37:00,1.49645,1.49655,1.49645,1.4965,148300000.0
2009-12-22 10:38:00,1.49655,1.49655,1.49645,1.4965,112400000.0
2009-12-22 10:39:00,1.4965,1.4966,1.4965,1.49655,46600000.0
2009-12-22 10:40:00,1.49655,1.4966,1.49645,1.49645,76499999.0
2009-12-22 10:41:00,1.49645,1.4965,1.49645,1.49645,250300000.0
2009-12-22 10:42:00,1.4965,1.4966,1.49645,1.49645,433700001.0
2009-12-22 10:43:00,1.4965,1.49655,1.49645,1.49645,33600000.0
2009-12-22 10:44:00,1.49645,1.4965,1.49645,1.4965,137500000.0
2009-12-22 10:45:00,1.49645,1.4965,1.49645,1.49645,128600001.0
2009-12-22 10:46:00,1.4964,1.49645,1.49635,1.49645,250800000.0
2009-12-22 10:47:00,1.49645,1.4965,1.4964,1.49645,512600000.0
2009-12-22 10:48:00,1.49645,1.4965,1.49645,1.49645,227400000.0
2009-12-22 10:49:00,1.49655,1.4967,1.49655,1.4966,686200000.0
2009-12-22 10:50:00,1.4966,1.49665,1.49655,1.4966,556800001.0
2009-12-22 10:51:00,1.4966,1.4966,1.4965,1.4966,209400000.0
2009-12-22 10:52:00,1.4966,1.4966,1.49645,1.49645,113099999.0
2009-12-22 10:53:00,1.4965,1.4966,1.4965,1.49655,70500000.0
2009-12-22 10:54:00,1.4965,1.49655,1.49645,1.4965,318300000.0
2009-12-22 10:55:00,1.4965,1.4966,1.4965,1.4965,185300000.0
2009-12-22 10:56:00,1.4965,1.49655,1.4965,1.4965,363500000.0
2009-12-22 10:57:00,1.4965,1.49655,1.4963,1.4963,502600001.0
2009-12-22 10:58:00,1.49635,1.4964,1.49625,1.49625,535400000.0
2009-12-22 10:59:00,1.4963,1.4964,1.49625,1.49635,452099999.0
2009-12-22 11:00:00,1.49635,1.49635,1.49625,1.49635,434500005.0
2009-12-22 11:01:00,1.4966,1.4968,1.49655,1.4967,131400000.0
2009-12-22 11:02:00,1.4967,1.4967,1.4965,1.4966,395599994.0
2009-12-22 11:03:00,1.4966,1.49675,1.4966,1.4966,365900000.0
2009-12-22 11:04:00,1.4966,1.4967,1.49655,1.49665,161200000.0
2009-12-22 11:05:00,1.49665,1.4967,1.4966,1.4966,442500000.0
2009-12-22 11:06:00,1.4967,1.49675,1.4966,1.49675,321800000.0
2009-12-22 11:07:00,1.49675,1.4969,1.49675,1.4969,215200000.0
2009-12-22 11:08:00,1.4969,1.49695,1.49685,1.49685,499900000.0
2009-12-22 11:09:00,1.4969,1.4971,1.49685,1.49705,327599999.0
2009-12-22 11:10:00,1.49705,1.49715,1.49695,1.497,357199999.0
2009-12-22 11:11:00,1.497,1.497,1.4969,1.49695,191200000.0
2009-12-22 11:12:00,1.49695,1.49735,1.49695,1.4973,569600001.0
2009-12-22 11:13:00,1.4973,1.498,1.49725,1.498,439399996.0
2009-12-22 11:14:00,1.498,1.49805,1.49765,1.4978,505699999.0
2009-12-22 11:15:00,1.49775,1.4978,1.49765,1.4977,616200000.0
2009-12-22 11:16:00,1.4977,1.4978,1.49765,1.4977,533299999.0
2009-12-22 11:17:00,1.4977,1.4978,1.49765,1.4977,364200000.0
2009-12-22 11:18:00,1.4977,1.49775,1.49765,1.4977,488699998.0
2009-12-22 11:19:00,1.4977,1.49775,1.49765,1.4977,873399988.0
2009-12-22 11:20:00,1.4978,1.4978,1.49765,1.49765,843399996.0
2009-12-22 11:21:00,1.4977,1.49785,1.49765,1.49775,563999998.0
2009-12-22 11:22:00,1.4978,1.49795,1.4977,1.4979,404500001.0
2009-12-22 11:23:00,1.4979,1.49835,1.4979,1.4982,458999999.0
2009-12-22 11:24:00,1.49815,1.49835,1.49805,1.49825,401300000.0
2009-12-22 11:25:00,1.49835,1.49835,1.4981,1.4981,220300000.0
2009-12-22 11:26:00,1.49815,1.49825,1.49805,1.49805,496499998.0
2009-12-22 11:27:00,1.4981,1.49825,1.49805,1.4981,577500001.0
2009-12-22 11:28:00,1.4981,1.4982,1.49795,1.49815,464800000.0
2009-12-22 11:29:00,1.4982,1.49825,1.49805,1.49815,340500000.0
2009-12-22 11:30:00,1.4981,1.49825,1.49795,1.498,294900000.0
2009-12-22 11:31:00,1.498,1.49815,1.498,1.498,278400000.0
2009-12-22 11:32:00,1.498,1.4981,1.4979,1.4979,471200000.0
2009-12-22 11:33:00,1.4979,1.498,1.4978,1.4979,583499992.0
2009-12-22 11:34:00,1.4979,1.49795,1.49785,1.4979,410899999.0
2009-12-22 11:35:00,1.4979,1.49795,1.49775,1.4978,318199999.0
2009-12-22 11:36:00,1.49775,1.49785,1.49775,1.4978,358599996.0
2009-12-22 11:37:00,1.4978,1.49785,1.49775,1.4978,316700001.0
2009-12-22 11:38:00,1.4978,1.49795,1.4978,1.4979,400200000.0
2009-12-22 11:39:00,1.49795,1.49795,1.49775,1.49775,268399999.0
2009-12-22 11:40:00,1.49775,1.49785,1.4977,1.4977,217500000.0
2009-12-22 11:41:00,1.49775,1.4978,1.49765,1.4977,171900000.0
2009-12-22 11:42:00,1.4977,1.4977,1.49765,1.4977,180300000.0
2009-12-22 11:43:00,1.4977,1.4977,1.49765,1.4977,202300000.0
2009-12-22 11:44:00,1.49765,1.49775,1.49765,1.4977,191500000.0
2009-12-22 11:45:00,1.4977,1.49775,1.4976,1.49765,253300000.0
2009-12-22 11:46:00,1.4976,1.49765,1.4976,1.49765,403900000.0
2009-12-22 11:47:00,1.49765,1.4977,1.4976,1.4977,179100000.0
2009-12-22 11:48:00,1.4977,1.4977,1.49765,1.4977,156800000.0
2009-12-22 11:49:00,1.4977,1.4977,1.4977,1.4977,54500000.0
2009-12-22 11:50:00,1.4977,1.4977,1.49755,1.4977,131600000.0
2009-12-22 11:51:00,1.4977,1.4978,1.4977,1.4977,119800000.0
2009-12-22 11:52:00,1.4977,1.4977,1.49765,1.49765,204700000.0
2009-12-22 11:53:00,1.49765,1.4978,1.49765,1.49775,366600000.0
2009-12-22 11:54:00,1.49775,1.49775,1.49765,1.4977,408600000.0
2009-12-22 11:55:00,1.4977,1.49775,1.49765,1.4977,567000000.0
2009-12-22 11:56:00,1.4977,1.49775,1.4976,1.4977,210100000.0
2009-12-22 11:57:00,1.4977,1.4978,1.4977,1.4977,424999999.0
2009-12-22 11:58:00,1.49775,1.4978,1.4977,1.49775,543499998.0
2009-12-22 11:59:00,1.49775,1.49775,1.49775,1.49775,228800000.0
2009-12-22 12:00:00,1.49775,1.49775,1.4977,1.49775,548500000.0
2009-12-22 12:01:00,1.49775,1.49785,1.49775,1.4978,396000000.0
2009-12-22 12:02:00,1.4978,1.49785,1.49775,1.49775,280900000.0
2009-12-22 12:03:00,1.4978,1.49785,1.49775,1.49785,451099996.0
2009-12-22 12:04:00,1.49785,1.4979,1.4978,1.4979,158400000.0
2009-12-22 12:05:00,1.4979,1.49795,1.49785,1.49785,309800000.0
2009-12-22 12:06:00,1.4979,1.49805,1.49785,1.498,230800000.0
2009-12-22 12:07:00,1.498,1.4981,1.49795,1.4981,286099998.0
2009-12-22 12:08:00,1.4981,1.49825,1.49805,1.4982,510099999.0
2009-12-22 12:09:00,1.49825,1.4983,1.4982,1.49825,247000000.0
2009-12-22 12:10:00,1.49825,1.4983,1.4982,1.49825,377800000.0
2009-12-22 12:11:00,1.49825,1.4983,1.4982,1.49825,427900000.0
2009-12-22 12:12:00,1.49825,1.49825,1.49805,1.4981,233800000.0
2009-12-22 12:13:00,1.4981,1.4982,1.4981,1.49815,235199998.0
2009-12-22 12:14:00,1.49815,1.49835,1.4981,1.4983,453699999.0
2009-12-22 12:15:00,1.49835,1.4984,1.4983,1.49835,465800000.0
2009-12-22 12:16:00,1.4984,1.49865,1.49835,1.49855,391500000.0
2009-12-22 12:17:00,1.4986,1.49875,1.4985,1.4987,295000000.0
2009-12-22 12:18:00,1.49875,1.4989,1.49875,1.49875,388500002.0
2009-12-22 12:19:00,1.49875,1.49885,1.4987,1.4987,312300000.0
2009-12-22 12:20:00,1.49865,1.49865,1.49855,1.49855,183900000.0
2009-12-22 12:21:00,1.49855,1.4986,1.49855,1.49855,291699999.0
2009-12-22 12:22:00,1.49855,1.4986,1.49855,1.4986,113400000.0
2009-12-22 12:23:00,1.49865,1.49865,1.4986,1.4986,90300000.0
2009-12-22 12:24:00,1.4986,1.49865,1.49855,1.4986,339000000.0
2009-12-22 12:25:00,1.4986,1.4986,1.4985,1.4985,203800000.0
2009-12-22 12:26:00,1.4985,1.4986,1.49845,1.49845,474100000.0
2009-12-22 12:27:00,1.49845,1.49855,1.49845,1.49845,187900000.0
2009-12-22 12:28:00,1.4985,1.4985,1.49845,1.49845,246800000.0
2009-12-22 12:29:00,1.4985,1.4985,1.49835,1.4984,622599996.0
2009-12-22 12:30:00,1.49835,1.49855,1.49835,1.4985,409799998.0
2009-12-22 12:31:00,1.4985,1.4986,1.49845,1.49855,205000000.0
2009-12-22 12:32:00,1.49855,1.4986,1.49845,1.4985,339799998.0
2009-12-22 12:33:00,1.49855,1.4986,1.49845,1.49855,362499997.0
2009-12-22 12:34:00,1.4986,1.4986,1.49845,1.4985,802299999.0
2009-12-22 12:35:00,1.4985,1.4986,1.49845,1.49855,508900000.0
2009-12-22 12:36:00,1.4986,1.49865,1.4985,1.4986,253000000.0
2009-12-22 12:37:00,1.4986,1.49865,1.4985,1.4985,334800000.0
2009-12-22 12:38:00,1.4985,1.4986,1.4985,1.49855,210700000.0
2009-12-22 12:39:00,1.49855,1.4986,1.49855,1.49855,238800000.0
2009-12-22 12:40:00,1.49855,1.4986,1.4984,1.49845,208400000.0
2009-12-22 12:41:00,1.49845,1.4985,1.4984,1.49845,48600001.0
2009-12-22 12:42:00,1.49845,1.49845,1.49845,1.49845,153600000.0
2009-12-22 12:43:00,1.49845,1.49845,1.4984,1.49845,115500002.0
2009-12-22 12:44:00,1.49845,1.49845,1.49845,1.49845,72000000.0
2009-12-22 12:45:00,1.49845,1.4985,1.49835,1.4984,137700000.0
2009-12-22 12:46:00,1.4984,1.49845,1.49825,1.4983,329600000.0
2009-12-22 12:47:00,1.4983,1.49835,1.4982,1.49835,135200000.0
2009-12-22 12:48:00,1.49835,1.4984,1.49825,1.49835,246399998.0
2009-12-22 12:49:00,1.49835,1.49835,1.4982,1.4983,282200000.0
2009-12-22 12:50:00,1.4983,1.4983,1.49815,1.49815,352600000.0
2009-12-22 12:51:00,1.4982,1.4983,1.4982,1.4983,214500000.0
2009-12-22 12:52:00,1.4983,1.4983,1.49825,1.4983,78800000.0
2009-12-22 12:53:00,1.4983,1.49835,1.49825,1.49825,73200000.0
2009-12-22 12:54:00,1.49825,1.4983,1.4982,1.4982,235900000.0
2009-12-22 12:55:00,1.49815,1.4982,1.4981,1.4982,124000000.0
2009-12-22 12:56:00,1.4982,1.4983,1.49815,1.4983,420299999.0
2009-12-22 12:57:00,1.4983,1.4983,1.49825,1.49825,179900000.0
2009-12-22 12:58:00,1.49825,1.4983,1.49815,1.49815,220300000.0
2009-12-22 12:59:00,1.49815,1.49815,1.4981,1.49815,413700000.0
2009-12-22 13:00:00,1.49815,1.49815,1.49805,1.4981,550700000.0
2009-12-22 13:01:00,1.4981,1.4981,1.4981,1.4981,42400000.0
2009-12-22 13:02:00,1.4981,1.4982,1.4981,1.49815,359500000.0
2009-12-22 13:03:00,1.49815,1.49815,1.4981,1.4981,112800000.0
2009-12-22 13:04:00,1.4981,1.4981,1.49805,1.4981,294699997.0
2009-12-22 13:05:00,1.4981,1.49815,1.49805,1.4981,438899998.0
2009-12-22 13:06:00,1.4981,1.49815,1.49805,1.49805,385900000.0
2009-12-22 13:07:00,1.49805,1.49815,1.49805,1.49815,198400000.0
2009-12-22 13:08:00,1.4981,1.49815,1.49805,1.4981,222999999.0
2009-12-22 13:09:00,1.4981,1.4982,1.49805,1.49815,369899997.0
2009-12-22 13:10:00,1.49815,1.4982,1.4981,1.49815,491099992.0
2009-12-22 13:11:00,1.49815,1.49815,1.49805,1.4981,303299994.0
2009-12-22 13:12:00,1.49805,1.49815,1.49805,1.49805,441399997.0
2009-12-22 13:13:00,1.49805,1.49815,1.49805,1.4981,426599994.0
2009-12-22 13:14:00,1.49805,1.4982,1.49805,1.4981,170600000.0
2009-12-22 13:15:00,1.4981,1.49815,1.49805,1.49815,262700000.0
2009-12-22 13:16:00,1.49815,1.49815,1.4981,1.4981,260200000.0
2009-12-22 13:17:00,1.49815,1.49815,1.4981,1.49815,226000000.0
2009-12-22 13:18:00,1.49815,1.49815,1.4981,1.4981,211900000.0
2009-12-22 13:19:00,1.49815,1.49815,1.49805,1.4981,362499998.0
2009-12-22 13:20:00,1.4981,1.4982,1.49805,1.4981,293000000.0
2009-12-22 13:21:00,1.4981,1.4981,1.49805,1.49805,55200000.0
2009-12-22 13:22:00,1.49805,1.4981,1.49805,1.4981,135399999.0
2009-12-22 13:23:00,1.4981,1.4981,1.49805,1.4981,293700000.0
2009-12-22 13:24:00,1.4981,1.4981,1.4981,1.4981,97900000.0
2009-12-22 13:25:00,1.4981,1.4981,1.4981,1.4981,43200000.0
2009-12-22 13:26:00,1.4981,1.4981,1.49805,1.49805,95200000.0
2009-12-22 13:27:00,1.4981,1.4982,1.4981,1.49815,180300000.0
2009-12-22 13:28:00,1.49815,1.49815,1.49805,1.4981,432800000.0
2009-12-22 13:29:00,1.4981,1.4981,1.49805,1.49805,656099990.0
2009-12-22 13:30:00,1.49805,1.4981,1.49805,1.4981,433599993.0
2009-12-22 13:31:00,1.4981,1.4982,1.4981,1.4981,142800000.0
2009-12-22 13:32:00,1.49815,1.4982,1.49805,1.49815,280600000.0
2009-12-22 13:33:00,1.49815,1.49815,1.498,1.49805,268400000.0
2009-12-22 13:34:00,1.498,1.49805,1.4979,1.4979,630400000.0
2009-12-22 13:35:00,1.4979,1.498,1.4979,1.49795,610799996.0
2009-12-22 13:36:00,1.49795,1.498,1.49795,1.498,216000000.0
2009-12-22 13:37:00,1.49795,1.49825,1.49795,1.498,208299999.0
2009-12-22 13:38:00,1.49795,1.498,1.49775,1.49775,300900000.0
2009-12-22 13:39:00,1.4978,1.4978,1.49765,1.4977,558899999.0
2009-12-22 13:40:00,1.4977,1.4978,1.49765,1.49775,604100001.0
2009-12-22 13:41:00,1.49775,1.4978,1.4977,1.4978,697800001.0
2009-12-22 13:42:00,1.4978,1.49785,1.49765,1.49765,351100000.0
2009-12-22 13:43:00,1.49765,1.4977,1.4976,1.49765,186499999.0
2009-12-22 13:44:00,1.4976,1.49765,1.4976,1.49765,159100000.0
2009-12-22 13:45:00,1.49765,1.49775,1.49755,1.4977,362500000.0
2009-12-22 13:46:00,1.49765,1.4977,1.49765,1.49765,257700000.0
2009-12-22 13:47:00,1.49765,1.49775,1.49755,1.4977,337100000.0
2009-12-22 13:48:00,1.4977,1.49775,1.4976,1.49765,244000000.0
2009-12-22 13:49:00,1.49765,1.4977,1.49755,1.4976,106600000.0
2009-12-22 13:50:00,1.4976,1.49765,1.4976,1.4976,291500000.0
2009-12-22 13:51:00,1.4976,1.4978,1.4976,1.4977,232200000.0
2009-12-22 13:52:00,1.4977,1.49775,1.49765,1.49775,149599999.0
2009-12-22 13:53:00,1.49775,1.49775,1.4977,1.4977,199400000.0
2009-12-22 13:54:00,1.4977,1.4977,1.49755,1.49755,319100000.0
2009-12-22 13:55:00,1.49755,1.49765,1.49755,1.49755,280000000.0
2009-12-22 13:56:00,1.49755,1.4976,1.49755,1.49755,294199999.0
2009-12-22 13:57:00,1.49755,1.49755,1.4975,1.4975,320700001.0
2009-12-22 13:58:00,1.4975,1.49755,1.4974,1.49745,286900000.0
2009-12-22 13:59:00,1.4975,1.4975,1.49735,1.49735,254000000.0
2009-12-22 14:00:00,1.49735,1.4974,1.4973,1.4973,587499998.0
2009-12-22 14:01:00,1.4973,1.4975,1.49725,1.4975,366900000.0
2009-12-22 14:02:00,1.49755,1.4976,1.4975,1.49755,347199999.0
2009-12-22 14:03:00,1.49755,1.4976,1.4975,1.49755,574099998.0
2009-12-22 14:04:00,1.49755,1.49755,1.49755,1.49755,464100000.0
2009-12-22 14:05:00,1.49755,1.4976,1.4975,1.4976,388499999.0
2009-12-22 14:06:00,1.4976,1.49765,1.4975,1.4976,279199999.0
2009-12-22 14:07:00,1.49765,1.4977,1.49755,1.4977,566500000.0
2009-12-22 14:08:00,1.4977,1.4977,1.4976,1.49765,389700000.0
2009-12-22 14:09:00,1.49765,1.4977,1.49765,1.4977,217000000.0
2009-12-22 14:10:00,1.4977,1.4977,1.49765,1.49765,250900000.0
2009-12-22 14:11:00,1.49765,1.49765,1.4976,1.49765,298000000.0
2009-12-22 14:12:00,1.4976,1.4977,1.49755,1.4977,281399997.0
2009-12-22 14:13:00,1.4977,1.4977,1.49765,1.49765,232099999.0
2009-12-22 14:14:00,1.49765,1.49785,1.49765,1.4978,380099998.0
2009-12-22 14:15:00,1.49775,1.49785,1.49775,1.49785,439800000.0
2009-12-22 14:16:00,1.49785,1.49785,1.49775,1.49785,214899998.0
2009-12-22 14:17:00,1.49785,1.4979,1.4978,1.4978,269600000.0
2009-12-22 14:18:00,1.4978,1.4978,1.4978,1.4978,72900000.0
2009-12-22 14:19:00,1.4978,1.49785,1.49765,1.4977,269700000.0
2009-12-22 14:20:00,1.4977,1.4977,1.49765,1.4977,94900000.0
2009-12-22 14:21:00,1.49775,1.49775,1.4977,1.4977,181000000.0
2009-12-22 14:22:00,1.4977,1.4978,1.49765,1.4977,289900000.0
2009-12-22 14:23:00,1.4977,1.49775,1.4977,1.4977,137600000.0
2009-12-22 14:24:00,1.4977,1.4977,1.49765,1.4977,121100000.0
2009-12-22 14:25:00,1.4977,1.49775,1.49765,1.49775,164600000.0
2009-12-22 14:26:00,1.49775,1.49775,1.49775,1.49775,111300000.0
2009-12-22 14:27:00,1.49775,1.49775,1.4977,1.49775,518000000.0
2009-12-22 14:28:00,1.4977,1.4977,1.49765,1.4977,153600000.0
2009-12-22 14:29:00,1.4977,1.4977,1.49765,1.4977,222800000.0
2009-12-22 14:30:00,1.4977,1.4977,1.49755,1.49765,429200000.0
2009-12-22 14:31:00,1.49765,1.49775,1.49765,1.49775,55600000.0
2009-12-22 14:32:00,1.49765,1.4977,1.49765,1.4977,123300000.0
2009-12-22 14:33:00,1.4977,1.4977,1.49765,1.4977,193200000.0
2009-12-22 14:34:00,1.49775,1.49775,1.49765,1.4977,178800000.0
2009-12-22 14:35:00,1.4977,1.4977,1.4976,1.4977,178400000.0
2009-12-22 14:36:00,1.49765,1.49785,1.49765,1.49775,342100000.0
2009-12-22 14:37:00,1.49775,1.49775,1.49765,1.4977,288400000.0
2009-12-22 14:38:00,1.4977,1.498,1.4977,1.49795,544100000.0
2009-12-22 14:39:00,1.49795,1.4983,1.49795,1.49815,378900000.0
2009-12-22 14:40:00,1.49815,1.49815,1.498,1.498,380700000.0
2009-12-22 14:41:00,1.498,1.49805,1.498,1.49805,239400000.0
2009-12-22 14:42:00,1.498,1.498,1.49795,1.49795,176000000.0
2009-12-22 14:43:00,1.49795,1.498,1.49785,1.498,434500000.0
2009-12-22 14:44:00,1.498,1.4981,1.49795,1.49805,332800000.0
2009-12-22 14:45:00,1.49805,1.4981,1.49805,1.49805,273299999.0
2009-12-22 14:46:00,1.4981,1.4981,1.49805,1.49805,383799999.0
2009-12-22 14:47:00,1.49805,1.4981,1.49795,1.4981,668599997.0
2009-12-22 14:48:00,1.4981,1.49825,1.49805,1.49825,579500000.0
2009-12-22 14:49:00,1.49825,1.49825,1.49815,1.49815,289799997.0
2009-12-22 14:50:00,1.49815,1.4983,1.49815,1.49825,457199996.0
2009-12-22 14:51:00,1.49825,1.49825,1.49815,1.49815,261599998.0
2009-12-22 14:52:00,1.49815,1.4982,1.49815,1.49815,367299998.0
2009-12-22 14:53:00,1.49815,1.49815,1.49795,1.49805,379699999.0
2009-12-22 14:54:00,1.49805,1.49815,1.498,1.49805,420500000.0
2009-12-22 14:55:00,1.49805,1.4981,1.49795,1.49805,502300000.0
2009-12-22 14:56:00,1.498,1.4981,1.49795,1.4981,783499993.0
2009-12-22 14:57:00,1.4981,1.49815,1.49805,1.4981,532799996.0
2009-12-22 14:58:00,1.4981,1.49815,1.498,1.4981,304600000.0
2009-12-22 14:59:00,1.4981,1.4981,1.49795,1.498,527199999.0
2009-12-22 15:00:00,1.498,1.49825,1.498,1.4982,496199999.0
2009-12-22 15:01:00,1.4982,1.49825,1.49815,1.49815,471299998.0
2009-12-22 15:02:00,1.4982,1.49835,1.4982,1.49835,469199999.0
2009-12-22 15:03:00,1.49835,1.49835,1.4982,1.49825,518499998.0
2009-12-22 15:04:00,1.49825,1.4983,1.4982,1.49825,282400001.0
2009-12-22 15:05:00,1.4982,1.4983,1.4982,1.4982,321200001.0
2009-12-22 15:06:00,1.4982,1.4982,1.49815,1.49815,566199999.0
2009-12-22 15:07:00,1.49815,1.49825,1.49815,1.49815,531700001.0
2009-12-22 15:08:00,1.49815,1.49875,1.49815,1.4984,561800000.0
2009-12-22 15:09:00,1.49835,1.4985,1.4982,1.49825,551200000.0
2009-12-22 15:10:00,1.49825,1.49835,1.49815,1.49815,536400003.0
2009-12-22 15:11:00,1.4982,1.49835,1.49815,1.49815,637800000.0
2009-12-22 15:12:00,1.49815,1.4982,1.49815,1.49815,188500000.0
2009-12-22 15:13:00,1.49815,1.4982,1.4981,1.49815,445400000.0
2009-12-22 15:14:00,1.49815,1.49865,1.49815,1.49865,423200003.0
2009-12-22 15:15:00,1.49865,1.49865,1.4983,1.4983,492200000.0
2009-12-22 15:16:00,1.4983,1.49835,1.49825,1.49825,401100000.0
2009-12-22 15:17:00,1.49825,1.4984,1.49815,1.4982,419700000.0
2009-12-22 15:18:00,1.4982,1.49825,1.4981,1.4982,352700001.0
2009-12-22 15:19:00,1.4982,1.49845,1.49815,1.4983,294899999.0
2009-12-22 15:20:00,1.49825,1.49825,1.49815,1.49825,409700000.0
2009-12-22 15:21:00,1.49825,1.4983,1.4982,1.4982,281700001.0
2009-12-22 15:22:00,1.4982,1.49825,1.49815,1.4982,303600000.0
2009-12-22 15:23:00,1.49815,1.4982,1.49805,1.4981,275200002.0
2009-12-22 15:24:00,1.4981,1.49815,1.49795,1.49805,266700000.0
2009-12-22 15:25:00,1.4981,1.49815,1.49795,1.49805,394100001.0
2009-12-22 15:26:00,1.49805,1.49805,1.49785,1.49795,708200000.0
2009-12-22 15:27:00,1.498,1.49805,1.4978,1.49805,530900001.0
2009-12-22 15:28:00,1.49805,1.4981,1.4979,1.49805,580199998.0
2009-12-22 15:29:00,1.49805,1.4981,1.49805,1.49805,339900000.0
2009-12-22 15:30:00,1.49805,1.49805,1.4975,1.49785,819400000.0
2009-12-22 15:31:00,1.4978,1.4979,1.4973,1.49735,620300000.0
2009-12-22 15:32:00,1.49735,1.4975,1.4973,1.49745,247300000.0
2009-12-22 15:33:00,1.49745,1.49745,1.4972,1.4973,477299999.0
2009-12-22 15:34:00,1.49735,1.49735,1.49715,1.49715,648800001.0
2009-12-22 15:35:00,1.4972,1.49725,1.49715,1.49715,443699999.0
2009-12-22 15:36:00,1.49715,1.49735,1.49715,1.4973,528300000.0
2009-12-22 15:37:00,1.4973,1.49735,1.49725,1.4973,431100000.0
2009-12-22 15:38:00,1.4973,1.4973,1.49715,1.49715,447500000.0
2009-12-22 15:39:00,1.49715,1.49715,1.49685,1.49695,877500000.0
2009-12-22 15:40:00,1.49695,1.49715,1.49695,1.49705,695799997.0
2009-12-22 15:41:00,1.49705,1.49705,1.49695,1.49695,332500000.0
2009-12-22 15:42:00,1.49695,1.497,1.49695,1.49695,464500000.0
2009-12-22 15:43:00,1.49695,1.49695,1.4968,1.49685,447999999.0
2009-12-22 15:44:00,1.49685,1.4969,1.4967,1.49685,498899999.0
2009-12-22 15:45:00,1.49685,1.4969,1.49675,1.49675,300600000.0
2009-12-22 15:46:00,1.49675,1.4968,1.49665,1.49665,239599999.0
2009-12-22 15:47:00,1.49665,1.49665,1.49645,1.4965,519300006.0
2009-12-22 15:48:00,1.4965,1.4967,1.4964,1.49665,618600000.0
2009-12-22 15:49:00,1.49665,1.4968,1.49665,1.49675,382900000.0
2009-12-22 15:50:00,1.49675,1.49685,1.4967,1.49675,255700000.0
2009-12-22 15:51:00,1.49675,1.4968,1.4967,1.4968,388000000.0
2009-12-22 15:52:00,1.4968,1.49685,1.49675,1.4968,122700000.0
2009-12-22 15:53:00,1.4968,1.49715,1.4968,1.49695,148300000.0
2009-12-22 15:54:00,1.49695,1.49715,1.49695,1.4971,142800000.0
2009-12-22 15:55:00,1.49705,1.49715,1.497,1.49705,449600000.0
2009-12-22 15:56:00,1.49705,1.49715,1.497,1.49705,249400001.0
2009-12-22 15:57:00,1.497,1.49715,1.497,1.49705,325599999.0
2009-12-22 15:58:00,1.49705,1.4971,1.497,1.49705,708899998.0
2009-12-22 15:59:00,1.4971,1.4971,1.49695,1.497,455700000.0
2009-12-22 16:00:00,1.497,1.49705,1.497,1.49705,131000000.0
2009-12-22 16:01:00,1.49705,1.4971,1.49705,1.4971,286700000.0
2009-12-22 16:02:00,1.4971,1.4971,1.49705,1.49705,425500000.0
2009-12-22 16:03:00,1.49705,1.4971,1.49695,1.497,507700000.0
2009-12-22 16:04:00,1.49695,1.49695,1.49675,1.4969,489400000.0
2009-12-22 16:05:00,1.4969,1.497,1.49685,1.49685,439699998.0
2009-12-22 16:06:00,1.49685,1.497,1.4968,1.4968,589600001.0
2009-12-22 16:07:00,1.4968,1.4969,1.4968,1.49685,422099999.0
2009-12-22 16:08:00,1.49685,1.49705,1.49685,1.49695,426700000.0
2009-12-22 16:09:00,1.49695,1.49705,1.4969,1.49695,549399999.0
2009-12-22 16:10:00,1.49695,1.49705,1.4969,1.49695,281800000.0
2009-12-22 16:11:00,1.49695,1.49705,1.49695,1.497,342100000.0
2009-12-22 16:12:00,1.497,1.49705,1.49695,1.497,244700000.0
2009-12-22 16:13:00,1.49705,1.4971,1.49695,1.49705,339500000.0
2009-12-22 16:14:00,1.4971,1.49725,1.49705,1.49715,399000000.0
2009-12-22 16:15:00,1.49715,1.49725,1.4971,1.4972,359600000.0
2009-12-22 16:16:00,1.4972,1.4974,1.4972,1.49735,437300000.0
2009-12-22 16:17:00,1.49735,1.4978,1.49735,1.49775,610600000.0
2009-12-22 16:18:00,1.49775,1.49775,1.4976,1.49765,125400000.0
2009-12-22 16:19:00,1.49765,1.4979,1.49765,1.49785,311400001.0
2009-12-22 16:20:00,1.49785,1.49785,1.49775,1.49775,115700000.0
2009-12-22 16:21:00,1.49775,1.49815,1.4977,1.498,336500000.0
2009-12-22 16:22:00,1.49805,1.49805,1.49785,1.49795,550300000.0
2009-12-22 16:23:00,1.49775,1.49785,1.4976,1.49765,421600001.0
2009-12-22 16:24:00,1.49765,1.4977,1.4976,1.49765,524600001.0
2009-12-22 16:25:00,1.49765,1.49765,1.49755,1.4976,422200000.0
2009-12-22 16:26:00,1.4976,1.49765,1.49755,1.49755,194500001.0
2009-12-22 16:27:00,1.49755,1.4976,1.49755,1.49755,571399997.0
2009-12-22 16:28:00,1.49755,1.4977,1.49755,1.4977,550500000.0
2009-12-22 16:29:00,1.4977,1.4977,1.4976,1.4976,110599999.0
2009-12-22 16:30:00,1.4976,1.49775,1.4976,1.49765,697199998.0
2009-12-22 16:31:00,1.49765,1.4979,1.49765,1.4979,187200001.0
2009-12-22 16:32:00,1.49795,1.49795,1.49775,1.4978,314400001.0
2009-12-22 16:33:00,1.4978,1.49795,1.4978,1.49795,121600000.0
2009-12-22 16:34:00,1.49795,1.49795,1.49785,1.4979,71300000.0
2009-12-22 16:35:00,1.4979,1.4979,1.49775,1.4978,387599999.0
2009-12-22 16:36:00,1.49775,1.4978,1.49765,1.49765,358800000.0
2009-12-22 16:37:00,1.4977,1.4978,1.4976,1.49765,380099999.0
2009-12-22 16:38:00,1.49765,1.4977,1.4976,1.4976,303499995.0
2009-12-22 16:39:00,1.49765,1.49765,1.49755,1.49755,457899992.0
2009-12-22 16:40:00,1.49755,1.49755,1.4975,1.4975,628999990.0
2009-12-22 16:41:00,1.49755,1.49765,1.49745,1.49765,599300000.0
2009-12-22 16:42:00,1.49765,1.49765,1.4975,1.49755,306600003.0
2009-12-22 16:43:00,1.49755,1.49765,1.4975,1.49765,685500001.0
2009-12-22 16:44:00,1.49765,1.49765,1.49755,1.49765,79400000.0
2009-12-22 16:45:00,1.49765,1.49765,1.49755,1.49755,316300000.0
2009-12-22 16:46:00,1.49755,1.49765,1.49755,1.49765,536600000.0
2009-12-22 16:47:00,1.49765,1.49785,1.49765,1.4978,367300000.0
2009-12-22 16:48:00,1.4978,1.49785,1.49775,1.4978,297100000.0
2009-12-22 16:49:00,1.4979,1.4979,1.4977,1.4978,637299999.0
2009-12-22 16:50:00,1.4978,1.49785,1.49775,1.4978,564399997.0
2009-12-22 16:51:00,1.49785,1.49785,1.4978,1.49785,203700000.0
2009-12-22 16:52:00,1.49785,1.49785,1.4978,1.49785,145500000.0
2009-12-22 16:53:00,1.49785,1.49785,1.4977,1.49775,208100000.0
2009-12-22 16:54:00,1.49775,1.49785,1.4977,1.49785,441500000.0
2009-12-22 16:55:00,1.49785,1.4979,1.4978,1.49785,557699999.0
2009-12-22 16:56:00,1.49785,1.498,1.4978,1.4979,563300001.0
2009-12-22 16:57:00,1.4979,1.49795,1.4978,1.4978,255300000.0
2009-12-22 16:58:00,1.4978,1.49785,1.4977,1.49775,662699995.0
2009-12-22 16:59:00,1.4977,1.49775,1.4975,1.4976,512599993.0
2009-12-22 17:00:00,1.49765,1.4978,1.49755,1.49765,794799998.0
2009-12-22 17:01:00,1.49775,1.4979,1.49775,1.49785,392299999.0
2009-12-22 17:02:00,1.49785,1.4979,1.49775,1.49775,590600001.0
2009-12-22 17:03:00,1.49775,1.4978,1.4976,1.4976,360300000.0
2009-12-22 17:04:00,1.4976,1.4976,1.4974,1.4975,353199999.0
2009-12-22 17:05:00,1.4975,1.4975,1.4973,1.4974,782200000.0
2009-12-22 17:06:00,1.49745,1.49755,1.49735,1.49755,548500000.0
2009-12-22 17:07:00,1.49755,1.4976,1.4974,1.4976,554800000.0
2009-12-22 17:08:00,1.4976,1.4976,1.49745,1.49755,436799995.0
2009-12-22 17:09:00,1.4975,1.49765,1.4975,1.4976,410099997.0
2009-12-22 17:10:00,1.4976,1.4979,1.49755,1.4976,585800000.0
2009-12-22 17:11:00,1.49765,1.49775,1.4976,1.4977,530200000.0
2009-12-22 17:12:00,1.4977,1.4977,1.4973,1.49735,576399999.0
2009-12-22 17:13:00,1.49735,1.4974,1.49725,1.49725,305199999.0
2009-12-22 17:14:00,1.49725,1.49725,1.497,1.4971,414900000.0
2009-12-22 17:15:00,1.49705,1.49725,1.49695,1.49725,205400000.0
2009-12-22 17:16:00,1.49725,1.4973,1.49705,1.4971,443500000.0
2009-12-22 17:17:00,1.4971,1.49715,1.49705,1.4971,231700000.0
2009-12-22 17:18:00,1.4971,1.4972,1.497,1.4971,399300000.0
2009-12-22 17:19:00,1.4971,1.49715,1.49705,1.4971,207600000.0
2009-12-22 17:20:00,1.4971,1.4972,1.49675,1.4968,338000000.0
2009-12-22 17:21:00,1.4968,1.497,1.49675,1.49695,452900000.0
2009-12-22 17:22:00,1.49695,1.49695,1.49685,1.49695,261400000.0
2009-12-22 17:23:00,1.4969,1.4971,1.49685,1.4971,429400000.0
2009-12-22 17:24:00,1.4971,1.4972,1.49705,1.4971,559199998.0
2009-12-22 17:25:00,1.4971,1.49715,1.4971,1.4971,193600000.0
2009-12-22 17:26:00,1.4971,1.49715,1.49705,1.49705,363000000.0
2009-12-22 17:27:00,1.49705,1.4971,1.49685,1.49695,515600000.0
2009-12-22 17:28:00,1.497,1.49705,1.49695,1.497,328800000.0
2009-12-22 17:29:00,1.497,1.497,1.4968,1.49685,149200000.0
2009-12-22 17:30:00,1.49685,1.49685,1.49655,1.4966,456499999.0
2009-12-22 17:31:00,1.49655,1.4967,1.49645,1.4965,401799999.0
2009-12-22 17:32:00,1.4965,1.49665,1.49645,1.49645,698299999.0
2009-12-22 17:33:00,1.49645,1.4966,1.49645,1.4965,129600000.0
2009-12-22 17:34:00,1.49645,1.49645,1.49635,1.4964,319600000.0
2009-12-22 17:35:00,1.4964,1.49645,1.49625,1.49635,435800000.0
2009-12-22 17:36:00,1.49635,1.4964,1.4963,1.49635,330800000.0
2009-12-22 17:37:00,1.4963,1.4963,1.4959,1.49605,392799999.0
2009-12-22 17:38:00,1.49605,1.4961,1.49585,1.4959,427600000.0
2009-12-22 17:39:00,1.4959,1.49595,1.4958,1.4959,744699999.0
2009-12-22 17:40:00,1.49595,1.49595,1.49575,1.49575,326799999.0
2009-12-22 17:41:00,1.4957,1.4957,1.4955,1.49555,494400000.0
2009-12-22 17:42:00,1.49555,1.49575,1.49555,1.4957,462000000.0
2009-12-22 17:43:00,1.49575,1.49585,1.49565,1.49565,434899999.0
2009-12-22 17:44:00,1.49565,1.49575,1.4956,1.49575,651299997.0
2009-12-22 17:45:00,1.4957,1.4957,1.4955,1.4955,631800000.0
2009-12-22 17:46:00,1.4955,1.4955,1.49395,1.49465,618700000.0
2009-12-22 17:47:00,1.49465,1.4949,1.4945,1.49485,718900000.0
2009-12-22 17:48:00,1.49485,1.49495,1.49445,1.49455,494800000.0
2009-12-22 17:49:00,1.49455,1.4946,1.49435,1.4946,337900000.0
2009-12-22 17:50:00,1.49455,1.4949,1.4945,1.4946,342500001.0
2009-12-22 17:51:00,1.4946,1.4946,1.4942,1.49455,367200000.0
2009-12-22 17:52:00,1.49455,1.4947,1.4945,1.49465,610799998.0
2009-12-22 17:53:00,1.49465,1.49475,1.49455,1.4946,713400001.0
2009-12-22 17:54:00,1.4946,1.49475,1.49455,1.4946,626600002.0
2009-12-22 17:55:00,1.49455,1.49465,1.49435,1.4944,467200000.0
2009-12-22 17:56:00,1.49435,1.49435,1.49375,1.4938,382900002.0
2009-12-22 17:57:00,1.4938,1.4939,1.49355,1.4939,321699999.0
2009-12-22 17:58:00,1.4939,1.4941,1.4937,1.494,172900000.0
2009-12-22 17:59:00,1.49405,1.49405,1.493,1.4931,328500000.0
2009-12-22 18:00:00,1.49315,1.49355,1.4931,1.4935,494200000.0
2009-12-22 18:01:00,1.4935,1.4935,1.49295,1.4933,375900000.0
2009-12-22 18:02:00,1.4933,1.4934,1.49255,1.49295,414600000.0
2009-12-22 18:03:00,1.49295,1.4931,1.49255,1.49305,546600000.0
2009-12-22 18:04:00,1.49305,1.49335,1.49295,1.49325,588600000.0
2009-12-22 18:05:00,1.49325,1.4933,1.49305,1.4931,693599999.0
2009-12-22 18:06:00,1.4931,1.49325,1.49275,1.49315,734099999.0
2009-12-22 18:07:00,1.49315,1.4932,1.49305,1.4931,336400000.0
2009-12-22 18:08:00,1.4931,1.49335,1.4931,1.4933,369600000.0
2009-12-22 18:09:00,1.4933,1.49335,1.4932,1.4932,226200000.0
2009-12-22 18:10:00,1.49325,1.49335,1.4932,1.4933,453000000.0
2009-12-22 18:11:00,1.4933,1.49335,1.4932,1.4932,262000000.0
2009-12-22 18:12:00,1.4933,1.4933,1.4932,1.4933,475800000.0
2009-12-22 18:13:00,1.4933,1.4933,1.49325,1.49325,415400000.0
2009-12-22 18:14:00,1.49325,1.4934,1.49315,1.4933,337800000.0
2009-12-22 18:15:00,1.4933,1.4934,1.49325,1.49325,331000000.0
2009-12-22 18:16:00,1.49325,1.49345,1.4932,1.49335,453900000.0
2009-12-22 18:17:00,1.49335,1.4935,1.4933,1.49345,446000000.0
2009-12-22 18:18:00,1.49345,1.4936,1.49345,1.49345,140600000.0
2009-12-22 18:19:00,1.4935,1.4935,1.4933,1.49335,451600000.0
2009-12-22 18:20:00,1.4934,1.4934,1.4933,1.4934,371800000.0
2009-12-22 18:21:00,1.4934,1.4935,1.49335,1.49345,308100000.0
2009-12-22 18:22:00,1.49345,1.49355,1.49345,1.49355,222200000.0
2009-12-22 18:23:00,1.49355,1.49355,1.4934,1.49345,167400000.0
2009-12-22 18:24:00,1.49345,1.4935,1.49335,1.49345,316000000.0
2009-12-22 18:25:00,1.49345,1.49355,1.4934,1.49355,117200000.0
2009-12-22 18:26:00,1.49355,1.4936,1.49345,1.4935,230400000.0
2009-12-22 18:27:00,1.49345,1.49355,1.49345,1.4935,212100000.0
2009-12-22 18:28:00,1.4935,1.49355,1.49345,1.4935,178700000.0
2009-12-22 18:29:00,1.4935,1.4935,1.4934,1.49345,295000000.0
2009-12-22 18:30:00,1.49345,1.49355,1.49335,1.4934,600800000.0
2009-12-22 18:31:00,1.49345,1.4936,1.4934,1.49355,283000000.0
2009-12-22 18:32:00,1.49355,1.49365,1.4934,1.49345,337200003.0
2009-12-22 18:33:00,1.49345,1.4935,1.4934,1.4935,198400000.0
2009-12-22 18:34:00,1.4935,1.49355,1.49345,1.49345,263400000.0
2009-12-22 18:35:00,1.49345,1.49355,1.4934,1.4935,308300000.0
2009-12-22 18:36:00,1.4935,1.49355,1.49345,1.4935,290400000.0
2009-12-22 18:37:00,1.49345,1.49355,1.4934,1.49345,170600000.0
2009-12-22 18:38:00,1.4935,1.4935,1.4934,1.4935,247000000.0
2009-12-22 18:39:00,1.4935,1.4935,1.49335,1.4934,160000000.0
2009-12-22 18:40:00,1.4934,1.4934,1.4932,1.49325,345300001.0
2009-12-22 18:41:00,1.4933,1.4934,1.4932,1.49335,132000000.0
2009-12-22 18:42:00,1.49335,1.4934,1.49325,1.4933,338400000.0
2009-12-22 18:43:00,1.49325,1.49335,1.49325,1.4933,343200000.0
2009-12-22 18:44:00,1.49325,1.4933,1.4932,1.4933,292400002.0
2009-12-22 18:45:00,1.4933,1.4933,1.49325,1.49325,145000000.0
2009-12-22 18:46:00,1.49325,1.4933,1.49325,1.49325,410200000.0
2009-12-22 18:47:00,1.49325,1.4935,1.49325,1.4934,393800000.0
2009-12-22 18:48:00,1.4934,1.49345,1.4933,1.4933,371900000.0
2009-12-22 18:49:00,1.49335,1.4935,1.4933,1.49335,474899999.0
2009-12-22 18:50:00,1.49335,1.49345,1.49335,1.4934,223400000.0
2009-12-22 18:51:00,1.49345,1.49345,1.4934,1.49345,68300000.0
2009-12-22 18:52:00,1.49345,1.49345,1.49335,1.4934,234500000.0
2009-12-22 18:53:00,1.4934,1.49345,1.49335,1.49335,110800000.0
2009-12-22 18:54:00,1.49335,1.4934,1.49335,1.49335,136000000.0
2009-12-22 18:55:00,1.49335,1.4934,1.49335,1.4934,168800000.0
2009-12-22 18:56:00,1.49345,1.49345,1.4934,1.49345,137800000.0
2009-12-22 18:57:00,1.49345,1.4935,1.4934,1.4934,389200000.0
2009-12-22 18:58:00,1.4934,1.49345,1.4933,1.49335,234600000.0
2009-12-22 18:59:00,1.49335,1.4935,1.4933,1.4934,181300000.0
2009-12-22 19:00:00,1.4934,1.49355,1.49335,1.4934,291400000.0
2009-12-22 19:01:00,1.4935,1.49355,1.49345,1.49345,142000000.0
2009-12-22 19:02:00,1.49345,1.4936,1.4934,1.49345,185800000.0
2009-12-22 19:03:00,1.49345,1.49355,1.49345,1.4935,108900000.0
2009-12-22 19:04:00,1.4935,1.4936,1.49345,1.49355,101600000.0
2009-12-22 19:05:00,1.49355,1.49355,1.49345,1.4935,251299999.0
2009-12-22 19:06:00,1.4935,1.4936,1.49345,1.49355,570200000.0
2009-12-22 19:07:00,1.49355,1.49385,1.49345,1.49375,558800000.0
2009-12-22 19:08:00,1.49375,1.4938,1.49365,1.4938,448900000.0
2009-12-22 19:09:00,1.49375,1.4938,1.4936,1.49365,710900000.0
2009-12-22 19:10:00,1.4937,1.4937,1.4935,1.4936,229000000.0
2009-12-22 19:11:00,1.4936,1.4936,1.49355,1.4936,117600000.0
2009-12-22 19:12:00,1.4936,1.4937,1.4936,1.4936,400500000.0
2009-12-22 19:13:00,1.4936,1.49375,1.4936,1.49365,323600000.0
2009-12-22 19:14:00,1.49365,1.49385,1.49365,1.49375,436600000.0
2009-12-22 19:15:00,1.49375,1.4938,1.49365,1.4937,90600000.0
2009-12-22 19:16:00,1.4937,1.4937,1.4935,1.49355,208600000.0
2009-12-22 19:17:00,1.49355,1.49355,1.4934,1.4934,307600000.0
2009-12-22 19:18:00,1.49345,1.49345,1.4934,1.49345,119600000.0
2009-12-22 19:19:00,1.49345,1.49345,1.4934,1.4934,120200000.0
2009-12-22 19:20:00,1.4934,1.4934,1.49335,1.4934,107200000.0
2009-12-22 19:21:00,1.4934,1.49345,1.4934,1.49345,309600000.0
2009-12-22 19:22:00,1.4935,1.4935,1.4934,1.49345,173200000.0
2009-12-22 19:23:00,1.49345,1.4935,1.4934,1.49345,212200000.0
2009-12-22 19:24:00,1.49345,1.49345,1.4934,1.49345,46200000.0
2009-12-22 19:25:00,1.4934,1.4935,1.4934,1.4935,286500000.0
2009-12-22 19:26:00,1.4935,1.4935,1.4934,1.4934,162500000.0
2009-12-22 19:27:00,1.4934,1.4935,1.4934,1.4935,288300000.0
2009-12-22 19:28:00,1.49355,1.49355,1.49345,1.49345,203800000.0
2009-12-22 19:29:00,1.49345,1.49355,1.49335,1.4934,512800000.0
2009-12-22 19:30:00,1.4934,1.49345,1.49335,1.4934,169800000.0
2009-12-22 19:31:00,1.4934,1.4935,1.49335,1.49345,391800000.0
2009-12-22 19:32:00,1.49345,1.4936,1.4934,1.4935,391200000.0
2009-12-22 19:33:00,1.4935,1.4936,1.49345,1.4935,474700000.0
2009-12-22 19:34:00,1.4935,1.4937,1.49345,1.4937,487900000.0
2009-12-22 19:35:00,1.4937,1.49405,1.49365,1.49405,431900000.0
2009-12-22 19:36:00,1.494,1.4941,1.494,1.49405,227200000.0
2009-12-22 19:37:00,1.49415,1.49415,1.49405,1.4941,270400000.0
2009-12-22 19:38:00,1.4941,1.4944,1.49405,1.4944,305800000.0
2009-12-22 19:39:00,1.49435,1.4945,1.49435,1.49435,306999998.0
2009-12-22 19:40:00,1.49435,1.49435,1.49405,1.49415,268500000.0
2009-12-22 19:41:00,1.4941,1.4943,1.49405,1.4943,147700000.0
2009-12-22 19:42:00,1.4943,1.4943,1.4942,1.49425,124400000.0
2009-12-22 19:43:00,1.49425,1.4943,1.49415,1.49425,336000000.0
2009-12-22 19:44:00,1.49425,1.49435,1.4942,1.4943,176700000.0
2009-12-22 19:45:00,1.4943,1.4943,1.4941,1.49415,185400000.0
2009-12-22 19:46:00,1.49415,1.4942,1.49415,1.49415,45700000.0
2009-12-22 19:47:00,1.49415,1.4943,1.49415,1.49415,216900000.0
2009-12-22 19:48:00,1.4942,1.4943,1.49415,1.49425,418300000.0
2009-12-22 19:49:00,1.4943,1.4944,1.4942,1.4944,238600000.0
2009-12-22 19:50:00,1.4944,1.4944,1.49415,1.49425,400400000.0
2009-12-22 19:51:00,1.4943,1.49435,1.49425,1.49425,96000000.0
2009-12-22 19:52:00,1.49425,1.49425,1.4941,1.4941,79400000.0
2009-12-22 19:53:00,1.4941,1.49415,1.4941,1.49415,128000000.0
2009-12-22 19:54:00,1.4941,1.49415,1.49395,1.49405,263500000.0
2009-12-22 19:55:00,1.49405,1.49415,1.49395,1.49405,258900000.0
2009-12-22 19:56:00,1.4941,1.4942,1.4941,1.49415,220399999.0
2009-12-22 19:57:00,1.49415,1.49435,1.4941,1.4943,371800000.0
2009-12-22 19:58:00,1.4943,1.49435,1.49425,1.4943,236100000.0
2009-12-22 19:59:00,1.4943,1.4944,1.4943,1.4944,377400000.0
2009-12-22 20:00:00,1.4944,1.4945,1.49435,1.49445,325300000.0
2009-12-22 20:01:00,1.49445,1.4946,1.49445,1.49455,222200000.0
2009-12-22 20:02:00,1.4945,1.49455,1.4944,1.49455,208800000.0
2009-12-22 20:03:00,1.49465,1.4947,1.49455,1.4946,303000000.0
2009-12-22 20:04:00,1.4946,1.49475,1.49455,1.49455,345800000.0
2009-12-22 20:05:00,1.49455,1.4947,1.4945,1.4947,447800000.0
2009-12-22 20:06:00,1.4947,1.4948,1.4945,1.4947,549800000.0
2009-12-22 20:07:00,1.49475,1.4949,1.49475,1.49485,232600000.0
2009-12-22 20:08:00,1.49485,1.4949,1.49475,1.4948,268900000.0
2009-12-22 20:09:00,1.4948,1.4948,1.49465,1.49465,328800000.0
2009-12-22 20:10:00,1.49465,1.49485,1.49465,1.4948,259600000.0
2009-12-22 20:11:00,1.4948,1.4949,1.4948,1.49485,177700000.0
2009-12-22 20:12:00,1.49485,1.495,1.49485,1.49495,222300000.0
2009-12-22 20:13:00,1.49495,1.49505,1.49495,1.49505,329200000.0
2009-12-22 20:14:00,1.49505,1.49505,1.49485,1.4949,314100000.0
2009-12-22 20:15:00,1.4949,1.4951,1.49485,1.495,400700000.0
2009-12-22 20:16:00,1.49505,1.4951,1.49495,1.495,297300000.0
2009-12-22 20:17:00,1.49495,1.49505,1.49495,1.495,328199999.0
2009-12-22 20:18:00,1.495,1.4951,1.4949,1.495,611499998.0
2009-12-22 20:19:00,1.495,1.49515,1.495,1.49505,452499998.0
2009-12-22 20:20:00,1.495,1.4951,1.495,1.49505,238400000.0
2009-12-22 20:21:00,1.49505,1.4951,1.495,1.49505,168899999.0
2009-12-22 20:22:00,1.4951,1.4952,1.4951,1.49515,326800000.0
2009-12-22 20:23:00,1.49515,1.4952,1.49515,1.4952,106500000.0
2009-12-22 20:24:00,1.4952,1.49525,1.4952,1.4952,64000000.0
2009-12-22 20:25:00,1.4952,1.4952,1.49515,1.49515,76000000.0
2009-12-22 20:26:00,1.4952,1.4953,1.4951,1.49525,198500000.0
2009-12-22 20:27:00,1.4952,1.49525,1.4952,1.4952,78000000.0
2009-12-22 20:28:00,1.49525,1.4953,1.4952,1.4953,190300000.0
2009-12-22 20:29:00,1.49525,1.4953,1.49515,1.49525,403799999.0
2009-12-22 20:30:00,1.4952,1.49535,1.4952,1.49525,254600000.0
2009-12-22 20:31:00,1.49525,1.4954,1.4952,1.49525,383399999.0
2009-12-22 20:32:00,1.49535,1.49535,1.4953,1.4953,421600008.0
2009-12-22 20:33:00,1.49535,1.49545,1.49525,1.4953,740900002.0
2009-12-22 20:34:00,1.4953,1.49545,1.49525,1.4953,480199999.0
2009-12-22 20:35:00,1.4953,1.4954,1.4952,1.4953,812899992.0
2009-12-22 20:36:00,1.4953,1.4953,1.49515,1.4952,176999999.0
2009-12-22 20:37:00,1.4952,1.49525,1.49515,1.4952,329799999.0
2009-12-22 20:38:00,1.49525,1.49525,1.4951,1.4951,507299998.0
2009-12-22 20:39:00,1.4951,1.49525,1.4951,1.49515,255400000.0
2009-12-22 20:40:00,1.49515,1.49515,1.495,1.495,329400000.0
2009-12-22 20:41:00,1.495,1.49515,1.495,1.49505,230600000.0
2009-12-22 20:42:00,1.49505,1.4951,1.495,1.495,250800000.0
2009-12-22 20:43:00,1.49505,1.4952,1.495,1.49505,344799999.0
2009-12-22 20:44:00,1.49505,1.49525,1.49505,1.4951,286799999.0
2009-12-22 20:45:00,1.4951,1.4951,1.4951,1.4951,51200000.0
2009-12-22 20:46:00,1.4951,1.49525,1.4951,1.49525,165000000.0
2009-12-22 20:47:00,1.4952,1.4953,1.4951,1.49525,441399996.0
2009-12-22 20:48:00,1.49525,1.49525,1.49515,1.49515,162200000.0
2009-12-22 20:49:00,1.4952,1.4953,1.49515,1.49515,170299999.0
2009-12-22 20:50:00,1.4952,1.49525,1.49515,1.4952,288300000.0
2009-12-22 20:51:00,1.4952,1.4952,1.4951,1.49515,243800000.0
2009-12-22 20:52:00,1.49515,1.4952,1.4951,1.49515,217800000.0
2009-12-22 20:53:00,1.49515,1.4952,1.4951,1.4951,333800000.0
2009-12-22 20:54:00,1.49515,1.49515,1.49505,1.49505,130800000.0
2009-12-22 20:55:00,1.495,1.495,1.4949,1.49495,254700000.0
2009-12-22 20:56:00,1.49495,1.49495,1.49495,1.49495,197700000.0
2009-12-22 20:57:00,1.49495,1.49505,1.4949,1.495,163300001.0
2009-12-22 20:58:00,1.49505,1.4951,1.49505,1.4951,91300000.0
2009-12-22 20:59:00,1.49505,1.4951,1.49505,1.4951,34400000.0
2009-12-22 21:00:00,1.4951,1.4954,1.4951,1.4954,277800000.0
2009-12-22 21:01:00,1.4954,1.4956,1.4954,1.4955,232200000.0
2009-12-22 21:02:00,1.4955,1.4955,1.49535,1.4954,134200000.0
2009-12-22 21:03:00,1.4954,1.49565,1.4954,1.4956,281400000.0
2009-12-22 21:04:00,1.4956,1.49565,1.49555,1.4956,77600000.0
2009-12-22 21:05:00,1.49555,1.49555,1.4954,1.49555,315200000.0
2009-12-22 21:06:00,1.49555,1.4956,1.4955,1.49555,157800000.0
2009-12-22 21:07:00,1.49555,1.49555,1.4954,1.4954,383600000.0
2009-12-22 21:08:00,1.4954,1.4955,1.4953,1.4953,257200000.0
2009-12-22 21:09:00,1.49535,1.4954,1.49535,1.49535,101100000.0
2009-12-22 21:10:00,1.4954,1.4954,1.49535,1.4954,57600000.0
2009-12-22 21:11:00,1.4954,1.4954,1.49525,1.49525,212900000.0
2009-12-22 21:12:00,1.4953,1.4954,1.4952,1.4952,191600000.0
2009-12-22 21:13:00,1.4952,1.49525,1.4952,1.4952,57200000.0
2009-12-22 21:14:00,1.49525,1.49545,1.4952,1.4954,243200000.0
2009-12-22 21:15:00,1.4954,1.4954,1.49525,1.49525,278800000.0
2009-12-22 21:16:00,1.49525,1.49535,1.49525,1.49525,159200000.0
2009-12-22 21:17:00,1.49525,1.49525,1.49525,1.49525,72800000.0
2009-12-22 21:18:00,1.49525,1.49525,1.4951,1.49515,69600000.0
2009-12-22 21:19:00,1.49515,1.49515,1.4951,1.49515,130400000.0
2009-12-22 21:20:00,1.49515,1.49515,1.49505,1.49505,295500000.0
2009-12-22 21:21:00,1.49505,1.49505,1.495,1.495,171500000.0
2009-12-22 21:22:00,1.495,1.495,1.495,1.495,100100000.0
2009-12-22 21:23:00,1.495,1.49505,1.495,1.495,201000000.0
2009-12-22 21:24:00,1.495,1.4951,1.495,1.495,101800000.0
2009-12-22 21:25:00,1.49505,1.4953,1.49495,1.49525,383899994.0
2009-12-22 21:26:00,1.49525,1.49525,1.49515,1.49525,287299998.0
2009-12-22 21:27:00,1.49525,1.4953,1.4951,1.49515,175000000.0
2009-12-22 21:28:00,1.49515,1.49525,1.49505,1.4952,240200000.0
2009-12-22 21:29:00,1.4952,1.49525,1.49515,1.49525,60100000.0
2009-12-22 21:30:00,1.49525,1.49525,1.4952,1.4952,60000000.0
2009-12-22 21:31:00,1.4952,1.49525,1.49515,1.49515,86400000.0
2009-12-22 21:32:00,1.4952,1.4952,1.4951,1.49515,143600000.0
2009-12-22 21:33:00,1.4952,1.4952,1.4951,1.4952,211300000.0
2009-12-22 21:34:00,1.4952,1.4952,1.49515,1.49515,156000000.0
2009-12-22 21:35:00,1.4952,1.4952,1.4951,1.49515,176499997.0
2009-12-22 21:36:00,1.49515,1.49525,1.49515,1.4952,180900000.0
2009-12-22 21:37:00,1.4952,1.49525,1.49515,1.4952,167900000.0
2009-12-22 21:38:00,1.4952,1.4952,1.4951,1.49515,366900001.0
2009-12-22 21:39:00,1.4952,1.49525,1.49515,1.49525,120500000.0
2009-12-22 21:40:00,1.49525,1.4953,1.49515,1.4952,205100000.0
2009-12-22 21:41:00,1.4952,1.4952,1.4949,1.49505,405900000.0
2009-12-22 21:42:00,1.49505,1.49505,1.495,1.49505,88000000.0
2009-12-22 21:43:00,1.49505,1.49515,1.49495,1.4951,215000000.0
2009-12-22 21:44:00,1.4951,1.4952,1.4951,1.49515,231000000.0
2009-12-22 21:45:00,1.49515,1.49525,1.4949,1.49495,327500001.0
2009-12-22 21:46:00,1.49495,1.4951,1.49485,1.4951,473700000.0
2009-12-22 21:47:00,1.4951,1.4951,1.4949,1.495,227100000.0
2009-12-22 21:48:00,1.495,1.49505,1.495,1.49505,124300000.0
2009-12-22 21:49:00,1.495,1.4951,1.495,1.4951,102700000.0
2009-12-22 21:50:00,1.4951,1.4952,1.4951,1.4952,88000000.0
2009-12-22 21:51:00,1.4952,1.4952,1.49495,1.495,189400000.0
2009-12-22 21:52:00,1.495,1.4951,1.4949,1.4949,188000000.0
2009-12-22 21:53:00,1.4949,1.49495,1.4948,1.49495,74000000.0
2009-12-22 21:54:00,1.49495,1.49495,1.49475,1.49475,141800000.0
2009-12-22 21:55:00,1.4948,1.4948,1.49455,1.49455,80000000.0
2009-12-22 21:56:00,1.49455,1.4946,1.49445,1.49445,182700000.0
2009-12-22 21:57:00,1.49445,1.4946,1.4944,1.49445,44000000.0
2009-12-22 21:58:00,1.49445,1.49445,1.4941,1.49415,79200000.0
2009-12-22 21:59:00,1.49415,1.49415,1.49375,1.49395,314800000.0
2009-12-22 22:00:00,1.49395,1.49395,1.4938,1.4939,244600000.0
2009-12-22 22:01:00,1.49395,1.494,1.49385,1.4939,165100000.0
2009-12-22 22:02:00,1.4939,1.49395,1.4939,1.49395,24900000.0
2009-12-22 22:03:00,1.4939,1.49405,1.4939,1.49395,348300000.0
2009-12-22 22:04:00,1.49395,1.4941,1.49395,1.4941,387199999.0
2009-12-22 22:05:00,1.49405,1.4941,1.494,1.49405,146000000.0
2009-12-22 22:06:00,1.49405,1.4941,1.494,1.494,160199999.0
2009-12-22 22:07:00,1.494,1.49415,1.494,1.49415,249900000.0
2009-12-22 22:08:00,1.49405,1.4941,1.49405,1.49405,238000000.0
2009-12-22 22:09:00,1.49405,1.49415,1.49405,1.49415,129000000.0
2009-12-22 22:10:00,1.49415,1.49415,1.49405,1.49405,216200000.0
2009-12-22 22:11:00,1.49405,1.49415,1.49405,1.49415,130000000.0
2009-12-22 22:12:00,1.49415,1.49425,1.4941,1.49425,117600000.0
2009-12-22 22:13:00,1.49425,1.49425,1.49425,1.49425,19200000.0
2009-12-22 22:14:00,1.49425,1.4943,1.4942,1.4942,196800000.0
2009-12-22 22:15:00,1.4942,1.49425,1.49415,1.49425,93599999.0
2009-12-22 22:16:00,1.49425,1.49425,1.49415,1.4942,333600000.0
2009-12-22 22:17:00,1.4942,1.4944,1.4942,1.4944,260899998.0
2009-12-22 22:18:00,1.4944,1.4945,1.4943,1.4945,423099988.0
2009-12-22 22:19:00,1.4945,1.49455,1.49445,1.49455,262600000.0
2009-12-22 22:20:00,1.49455,1.49465,1.49445,1.4945,251100000.0
2009-12-22 22:21:00,1.4945,1.49465,1.4945,1.4946,204100000.0
2009-12-22 22:22:00,1.4947,1.49475,1.49465,1.49465,121400000.0
2009-12-22 22:23:00,1.49475,1.49475,1.4947,1.49475,40000000.0
2009-12-22 22:24:00,1.4947,1.49485,1.49465,1.49485,70600000.0
2009-12-22 22:25:00,1.49485,1.49485,1.49485,1.49485,32000000.0
2009-12-22 22:26:00,1.49485,1.4949,1.4948,1.49485,116999999.0
2009-12-22 22:27:00,1.49485,1.49495,1.4948,1.4948,242000000.0
2009-12-22 22:28:00,1.4948,1.4948,1.49465,1.4947,87600000.0
2009-12-22 22:29:00,1.4947,1.4947,1.4945,1.4946,169300000.0
2009-12-22 22:30:00,1.4946,1.4946,1.49455,1.4946,16800000.0
2009-12-22 22:31:00,1.4946,1.4946,1.49455,1.4946,56900000.0
2009-12-22 22:32:00,1.4946,1.49465,1.4945,1.49465,52700000.0
2009-12-22 22:33:00,1.49465,1.4948,1.4946,1.4948,153200000.0
2009-12-22 22:34:00,1.4948,1.49495,1.49475,1.4948,438400000.0
2009-12-22 22:35:00,1.4948,1.49485,1.49475,1.4948,151700000.0
2009-12-22 22:36:00,1.49485,1.495,1.49475,1.49495,323600000.0
2009-12-22 22:37:00,1.4949,1.495,1.4948,1.4948,248200001.0
2009-12-22 22:38:00,1.4948,1.49485,1.49465,1.4947,80400000.0
2009-12-22 22:39:00,1.4947,1.49475,1.4947,1.4947,97400000.0
2009-12-22 22:40:00,1.4947,1.4947,1.49465,1.49465,35600000.0
2009-12-22 22:41:00,1.4946,1.49475,1.4946,1.4947,81600000.0
2009-12-22 22:42:00,1.4947,1.4948,1.49455,1.4946,337700001.0
2009-12-22 22:43:00,1.49455,1.49475,1.49455,1.49475,72800000.0
2009-12-22 22:44:00,1.49475,1.49475,1.4946,1.4946,94500000.0
2009-12-22 22:45:00,1.4946,1.4946,1.49445,1.49455,117700000.0
2009-12-22 22:46:00,1.49455,1.49455,1.49445,1.49445,60800000.0
2009-12-22 22:47:00,1.4945,1.4945,1.49445,1.49445,36000000.0
2009-12-22 22:48:00,1.49455,1.49455,1.49445,1.4945,112000000.0
2009-12-22 22:49:00,1.4945,1.49455,1.4944,1.49445,91400000.0
2009-12-22 22:50:00,1.49445,1.49445,1.49435,1.4944,132000000.0
2009-12-22 22:51:00,1.4944,1.4944,1.4944,1.4944,72000000.0
2009-12-22 22:52:00,1.49445,1.4945,1.4944,1.4945,215800000.0
2009-12-22 22:53:00,1.4945,1.4945,1.4944,1.49445,66600000.0
2009-12-22 22:54:00,1.49445,1.4945,1.4944,1.4944,203400000.0
2009-12-22 22:55:00,1.4944,1.4944,1.49435,1.49435,92900000.0
2009-12-22 22:56:00,1.49435,1.49445,1.49435,1.4944,121800000.0
2009-12-22 22:57:00,1.4944,1.49445,1.49425,1.4944,290000000.0
2009-12-22 22:58:00,1.4944,1.49445,1.49435,1.4944,79800000.0
2009-12-22 22:59:00,1.4944,1.49455,1.4944,1.4945,110800000.0
2009-12-22 23:00:00,1.4945,1.4945,1.49435,1.49435,92500000.0
2009-12-22 23:01:00,1.49435,1.49445,1.49435,1.49435,43000000.0
2009-12-22 23:02:00,1.49435,1.4946,1.49435,1.49455,34300000.0
2009-12-22 23:03:00,1.4945,1.4945,1.4945,1.4945,16200000.0
2009-12-22 23:04:00,1.49465,1.49465,1.49445,1.49445,20000000.0
2009-12-22 23:05:00,1.49455,1.4946,1.49445,1.49455,36800000.0
2009-12-22 23:06:00,1.4946,1.4946,1.4944,1.4945,22200000.0
2009-12-22 23:07:00,1.49445,1.49445,1.49445,1.49445,1000000.0
2009-12-22 23:08:00,1.494,1.49428,1.494,1.49422,38400000.0
2009-12-22 23:09:00,1.49455,1.49455,1.49445,1.4945,15800000.0
2009-12-22 23:10:00,1.49455,1.49465,1.4945,1.4945,24000000.0
2009-12-22 23:11:00,1.49455,1.49455,1.49445,1.49445,15100000.0
2009-12-22 23:12:00,1.49445,1.49465,1.49425,1.4944,46400000.0
2009-12-22 23:13:00,1.49435,1.49445,1.4943,1.4944,78100000.0
2009-12-22 23:14:00,1.4944,1.49445,1.49435,1.49445,17400000.0
2009-12-22 23:15:00,1.4944,1.49445,1.4944,1.49445,18600000.0
2009-12-22 23:16:00,1.4944,1.49455,1.4944,1.49455,8000000.0
2009-12-22 23:17:00,1.49455,1.49455,1.49455,1.49455,5800000.0
2009-12-22 23:18:00,1.49455,1.49455,1.49445,1.49445,15000000.0
2009-12-22 23:19:00,1.4944,1.49445,1.4944,1.49445,20600000.0
2009-12-22 23:20:00,1.4945,1.4945,1.49445,1.49445,10600000.0
2009-12-22 23:21:00,1.4944,1.4945,1.49435,1.4944,46000000.0
2009-12-22 23:22:00,1.4945,1.49455,1.4945,1.4945,39000000.0
2009-12-22 23:23:00,1.49455,1.49455,1.49445,1.4945,23200000.0
2009-12-22 23:24:00,1.4945,1.4946,1.4945,1.4945,26500000.0
2009-12-22 23:25:00,1.49437,1.49437,1.49435,1.49437,23200000.0
2009-12-22 23:26:00,1.4945,1.49465,1.49435,1.49435,43300000.0
2009-12-22 23:27:00,1.4944,1.4944,1.4943,1.4944,14600000.0
2009-12-22 23:28:00,1.4944,1.4944,1.4943,1.4943,28200000.0
2009-12-22 23:29:00,1.4943,1.49435,1.4943,1.49435,29400000.0
2009-12-22 23:30:00,1.4943,1.49435,1.4943,1.4943,7200000.0
2009-12-22 23:31:00,1.4943,1.4943,1.494,1.49405,100000000.0
2009-12-22 23:32:00,1.49405,1.4941,1.494,1.4941,187800000.0
2009-12-22 23:33:00,1.49405,1.49405,1.494,1.49405,191800000.0
2009-12-22 23:34:00,1.49405,1.49405,1.49405,1.49405,25600000.0
2009-12-22 23:35:00,1.49405,1.49405,1.494,1.494,27200000.0
2009-12-22 23:36:00,1.49405,1.49405,1.49405,1.49405,3200000.0
2009-12-22 23:37:00,1.49405,1.49405,1.49395,1.49405,25800000.0
2009-12-22 23:38:00,1.49405,1.49405,1.49395,1.49395,120000000.0
2009-12-22 23:39:00,1.49395,1.49405,1.49395,1.494,50000000.0
2009-12-22 23:40:00,1.494,1.4943,1.494,1.49425,72600000.0
2009-12-22 23:41:00,1.49425,1.49435,1.4942,1.49425,81600000.0
2009-12-22 23:42:00,1.49425,1.49445,1.49425,1.4944,106800000.0
2009-12-22 23:43:00,1.4943,1.49455,1.49425,1.4945,99900000.0
2009-12-22 23:44:00,1.4946,1.49475,1.49455,1.49475,311400000.0
2009-12-22 23:45:00,1.4947,1.4947,1.4943,1.49445,80400000.0
2009-12-22 23:46:00,1.49445,1.4945,1.49435,1.49445,8800000.0
2009-12-22 23:47:00,1.49435,1.49435,1.4943,1.4943,5600000.0
2009-12-22 23:48:00,1.4943,1.4943,1.49405,1.49405,26000000.0
2009-12-22 23:49:00,1.49415,1.49475,1.49415,1.49475,111400000.0
2009-12-22 23:50:00,1.4948,1.49505,1.4946,1.49505,253300000.0
2009-12-22 23:51:00,1.495,1.49505,1.49475,1.4949,29400000.0
2009-12-22 23:52:00,1.49485,1.49505,1.4948,1.4948,28800000.0
2009-12-22 23:53:00,1.49475,1.49495,1.49475,1.4948,33200000.0
2009-12-22 23:54:00,1.4948,1.4948,1.4947,1.49475,99900000.0
2009-12-22 23:55:00,1.49475,1.49495,1.49475,1.4949,54400000.0
2009-12-22 23:56:00,1.49485,1.4949,1.4947,1.4949,52200000.0
2009-12-22 23:57:00,1.4949,1.4949,1.49475,1.4948,53300000.0
2009-12-22 23:58:00,1.4948,1.4948,1.4946,1.4947,354500000.0
2009-12-22 23:59:00,1.49465,1.4948,1.4943,1.49475,148400000.0
2009-12-23 00:00:00,1.4948,1.4948,1.4944,1.49445,12600000.0
2009-12-23 00:01:00,1.4945,1.49455,1.49445,1.49455,9000000.0
2009-12-23 00:02:00,1.49455,1.49455,1.4944,1.4944,28600000.0
2009-12-23 00:03:00,1.49445,1.49465,1.4944,1.49455,25200000.0
2009-12-23 00:04:00,1.4946,1.4946,1.49425,1.4945,30100000.0
2009-12-23 00:05:00,1.49455,1.49455,1.49345,1.49345,82200000.0
2009-12-23 00:06:00,1.49385,1.4942,1.49315,1.49375,153100000.0
2009-12-23 00:07:00,1.49375,1.49415,1.49375,1.49415,13400000.0
2009-12-23 00:08:00,1.49415,1.49445,1.49415,1.4943,50900000.0
2009-12-23 00:09:00,1.4943,1.4943,1.49405,1.4943,44800000.0
2009-12-23 00:10:00,1.49435,1.4946,1.49425,1.49435,24400000.0
2009-12-23 00:11:00,1.4942,1.4944,1.4942,1.4942,15000000.0
2009-12-23 00:12:00,1.49425,1.4944,1.4942,1.4942,34600000.0
2009-12-23 00:13:00,1.49435,1.49495,1.494,1.49465,53500000.0
2009-12-23 00:14:00,1.49475,1.49475,1.49475,1.49475,6600000.0
2009-12-23 00:15:00,1.49475,1.49475,1.49475,1.49475,10700000.0
2009-12-23 00:16:00,1.49475,1.49475,1.49475,1.49475,4300000.0
2009-12-23 00:17:00,1.49475,1.49475,1.49455,1.4947,33600000.0
2009-12-23 00:18:00,1.49475,1.49475,1.49435,1.49435,59300000.0
2009-12-23 00:19:00,1.4944,1.4944,1.49425,1.4943,16300000.0
2009-12-23 00:20:00,1.4943,1.49435,1.49425,1.4943,29300000.0
2009-12-23 00:21:00,1.4943,1.49445,1.4942,1.49425,84300000.0
2009-12-23 00:22:00,1.4943,1.4943,1.4943,1.4943,15200000.0
2009-12-23 00:23:00,1.4943,1.4943,1.4943,1.4943,23500000.0
2009-12-23 00:24:00,1.4943,1.4943,1.4943,1.4943,38400000.0
2009-12-23 00:25:00,1.49445,1.4946,1.49425,1.4943,45200000.0
2009-12-23 00:26:00,1.4943,1.49435,1.49425,1.49425,49700000.0
2009-12-23 00:27:00,1.49425,1.4943,1.49425,1.4943,24400000.0
2009-12-23 00:28:00,1.4943,1.4943,1.4943,1.4943,9600000.0
2009-12-23 00:29:00,1.4943,1.4943,1.4943,1.4943,4700000.0
2009-12-23 00:30:00,1.4943,1.4947,1.4943,1.4944,71300000.0
2009-12-23 00:31:00,1.49435,1.49455,1.49435,1.49445,21700000.0
2009-12-23 00:32:00,1.49445,1.49445,1.4943,1.49435,29000000.0
2009-12-23 00:33:00,1.49435,1.49435,1.4943,1.4943,21900000.0
2009-12-23 00:34:00,1.4943,1.49435,1.49425,1.49425,77500000.0
2009-12-23 00:35:00,1.49387,1.49407,1.49387,1.49398,80200000.0
2009-12-23 00:36:00,1.49425,1.4943,1.49425,1.4943,14000000.0
2009-12-23 00:37:00,1.4942,1.4943,1.4942,1.4943,23800000.0
2009-12-23 00:38:00,1.49425,1.49425,1.4941,1.4942,82900000.0
2009-12-23 00:39:00,1.4942,1.4942,1.4942,1.4942,48400000.0
2009-12-23 00:40:00,1.4942,1.4942,1.49415,1.4942,48900000.0
2009-12-23 00:41:00,1.4942,1.49435,1.4942,1.4943,86900000.0
2009-12-23 00:42:00,1.49435,1.49455,1.4943,1.4945,55600000.0
2009-12-23 00:43:00,1.4945,1.4946,1.4944,1.49455,84700000.0
2009-12-23 00:44:00,1.49475,1.49475,1.49415,1.49435,153000000.0
2009-12-23 00:45:00,1.49435,1.49435,1.49395,1.49425,81000000.0
2009-12-23 00:46:00,1.49425,1.4943,1.4941,1.4943,45600000.0
2009-12-23 00:47:00,1.4943,1.4943,1.49425,1.49425,11000000.0
2009-12-23 00:48:00,1.49425,1.49425,1.4942,1.49425,7400000.0
2009-12-23 00:49:00,1.49425,1.4943,1.49425,1.49425,30000000.0
2009-12-23 00:50:00,1.49425,1.4943,1.49425,1.49425,104400000.0
2009-12-23 00:51:00,1.4943,1.4943,1.49425,1.4943,42300000.0
2009-12-23 00:52:00,1.4943,1.49435,1.49385,1.49405,153000000.0
2009-12-23 00:53:00,1.4941,1.4941,1.494,1.494,83900000.0
2009-12-23 00:54:00,1.494,1.4941,1.494,1.4941,29400000.0
2009-12-23 00:55:00,1.4941,1.4941,1.494,1.49405,43800000.0
2009-12-23 00:56:00,1.49405,1.49405,1.49405,1.49405,4000000.0
2009-12-23 00:57:00,1.49405,1.4941,1.49405,1.4941,12800000.0
2009-12-23 00:58:00,1.4939,1.49404,1.49385,1.49385,237900000.0
2009-12-23 00:59:00,1.4941,1.4941,1.4941,1.4941,5700000.0
2009-12-23 01:00:00,1.4942,1.49425,1.4942,1.49425,9900000.0
2009-12-23 01:01:00,1.49425,1.4943,1.49425,1.49425,21800000.0
2009-12-23 01:02:00,1.49425,1.4943,1.49415,1.49425,22500000.0
2009-12-23 01:03:00,1.49425,1.4943,1.49415,1.49425,20300000.0
2009-12-23 01:04:00,1.49425,1.49425,1.49425,1.49425,15900000.0
2009-12-23 01:05:00,1.49425,1.4943,1.4942,1.4942,33000000.0
2009-12-23 01:06:00,1.4942,1.4943,1.494,1.4943,100800000.0
2009-12-23 01:07:00,1.4943,1.4943,1.4943,1.4943,4500000.0
2009-12-23 01:08:00,1.4943,1.4943,1.4943,1.4943,1500000.0
2009-12-23 01:09:00,1.49414,1.49414,1.4939,1.49405,204400000.0
2009-12-23 01:10:00,1.4943,1.4943,1.4943,1.4943,4500000.0
2009-12-23 01:11:00,1.49414,1.49414,1.49391,1.49406,59200000.0
2009-12-23 01:12:00,1.4943,1.4943,1.4943,1.4943,1500000.0
2009-12-23 01:13:00,1.4943,1.4943,1.4942,1.49425,25000000.0
2009-12-23 01:14:00,1.49425,1.4943,1.49425,1.4943,34900000.0
2009-12-23 01:15:00,1.4943,1.4943,1.49415,1.49415,22000000.0
2009-12-23 01:16:00,1.4942,1.4942,1.4942,1.4942,1500000.0
2009-12-23 01:17:00,1.4942,1.49425,1.4942,1.4942,9300000.0
2009-12-23 01:18:00,1.4942,1.49425,1.4942,1.4942,15500000.0
2009-12-23 01:19:00,1.4942,1.4942,1.4942,1.4942,3000000.0
2009-12-23 01:20:00,1.49374,1.49412,1.49374,1.49402,78400000.0
2009-12-23 01:21:00,1.4942,1.4942,1.4942,1.4942,4500000.0
2009-12-23 01:22:00,1.4942,1.4942,1.4942,1.4942,1500000.0
2009-12-23 01:23:00,1.4942,1.4944,1.4942,1.4944,50100000.0
2009-12-23 01:24:00,1.4944,1.4944,1.4944,1.4944,3000000.0
2009-12-23 01:25:00,1.4944,1.4944,1.49435,1.49435,51800000.0
2009-12-23 01:26:00,1.4944,1.4944,1.49435,1.49435,26000000.0
2009-12-23 01:27:00,1.49435,1.49435,1.49435,1.49435,12600000.0
2009-12-23 01:28:00,1.49435,1.4944,1.49435,1.4944,24000000.0
2009-12-23 01:29:00,1.4944,1.4944,1.4944,1.4944,3000000.0
2009-12-23 01:30:00,1.4944,1.4944,1.4944,1.4944,1500000.0
2009-12-23 01:31:00,1.4944,1.4944,1.4944,1.4944,3000000.0
2009-12-23 01:32:00,1.49388,1.49422,1.49388,1.49413,25800000.0
2009-12-23 01:33:00,1.49423,1.49432,1.4942,1.49428,21300000.0
2009-12-23 01:34:00,1.4944,1.4944,1.4944,1.4944,3000000.0
2009-12-23 01:35:00,1.4944,1.4944,1.4944,1.4944,3000000.0
2009-12-23 01:36:00,1.4944,1.4944,1.4944,1.4944,1500000.0
2009-12-23 01:37:00,1.4943,1.49435,1.4943,1.49435,22500000.0
2009-12-23 01:38:00,1.49435,1.49435,1.49435,1.49435,1500000.0
2009-12-23 01:39:00,1.4943,1.49435,1.4943,1.49435,10400000.0
2009-12-23 01:40:00,1.4939,1.49421,1.4939,1.49406,56000000.0
2009-12-23 01:41:00,1.49435,1.49445,1.49435,1.49445,12200000.0
2009-12-23 01:42:00,1.49445,1.49445,1.49445,1.49445,18300000.0
2009-12-23 01:43:00,1.49445,1.4945,1.49445,1.4945,9700000.0
2009-12-23 01:44:00,1.49445,1.49445,1.49445,1.49445,4700000.0
2009-12-23 01:45:00,1.49445,1.49445,1.49445,1.49445,14000000.0
2009-12-23 01:46:00,1.4945,1.4945,1.49425,1.4944,116999999.0
2009-12-23 01:47:00,1.4944,1.4944,1.49435,1.49435,106500000.0
2009-12-23 01:48:00,1.49435,1.4944,1.49435,1.49435,59700000.0
2009-12-23 01:49:00,1.49435,1.4944,1.49435,1.49435,112400000.0
2009-12-23 01:50:00,1.4943,1.49435,1.4943,1.49435,33300000.0
2009-12-23 01:51:00,1.49435,1.49435,1.49435,1.49435,4500000.0
2009-12-23 01:52:00,1.49435,1.49435,1.49435,1.49435,1500000.0
2009-12-23 01:53:00,1.49435,1.49435,1.4943,1.4943,123600000.0
2009-12-23 01:54:00,1.4943,1.4943,1.4943,1.4943,36400000.0
2009-12-23 01:55:00,1.4943,1.4943,1.4942,1.49425,66900000.0
2009-12-23 01:56:00,1.49425,1.49435,1.49425,1.49435,91200000.0
2009-12-23 01:57:00,1.49435,1.49435,1.4943,1.4943,74300000.0
2009-12-23 01:58:00,1.4943,1.4944,1.4943,1.49435,81600000.0
2009-12-23 01:59:00,1.49435,1.49445,1.49435,1.4944,37600000.0
2009-12-23 02:00:00,1.49445,1.4945,1.4944,1.49445,73300000.0
2009-12-23 02:01:00,1.49445,1.49445,1.49445,1.49445,6400000.0
2009-12-23 02:02:00,1.49445,1.49445,1.49445,1.49445,23000000.0
2009-12-23 02:03:00,1.4945,1.4945,1.4945,1.4945,3200000.0
2009-12-23 02:04:00,1.49398,1.49434,1.49398,1.49428,63100000.0
2009-12-23 02:05:00,1.4945,1.4945,1.49445,1.49445,104900000.0
2009-12-23 02:06:00,1.4945,1.4945,1.49445,1.49445,14600000.0
2009-12-23 02:07:00,1.49445,1.49455,1.49445,1.49445,74900000.0
2009-12-23 02:08:00,1.4945,1.4945,1.4945,1.4945,15800000.0
2009-12-23 02:09:00,1.49455,1.49455,1.49445,1.49445,80400000.0
2009-12-23 02:10:00,1.4945,1.4946,1.49445,1.4946,143500000.0
2009-12-23 02:11:00,1.4946,1.49465,1.49455,1.49455,64600000.0
2009-12-23 02:12:00,1.4946,1.4946,1.4946,1.4946,20400000.0
2009-12-23 02:13:00,1.4946,1.49465,1.4946,1.4946,23000000.0
2009-12-23 02:14:00,1.49465,1.49465,1.49465,1.49465,12600000.0
2009-12-23 02:15:00,1.49465,1.49465,1.4946,1.4946,59300000.0
2009-12-23 02:16:00,1.49465,1.49465,1.49465,1.49465,34600000.0
2009-12-23 02:17:00,1.49465,1.49475,1.4946,1.49475,91500001.0
2009-12-23 02:18:00,1.49475,1.49475,1.49475,1.49475,140400000.0
2009-12-23 02:19:00,1.49475,1.49475,1.49475,1.49475,94000000.0
2009-12-23 02:20:00,1.49475,1.49475,1.49475,1.49475,76700000.0
2009-12-23 02:21:00,1.49475,1.49475,1.49475,1.49475,29700000.0
2009-12-23 02:22:00,1.49475,1.49475,1.49475,1.49475,17000000.0
2009-12-23 02:23:00,1.49475,1.49475,1.49475,1.49475,68300000.0
2009-12-23 02:24:00,1.49475,1.4948,1.49475,1.49475,71200000.0
2009-12-23 02:25:00,1.49475,1.4948,1.49475,1.4948,31900000.0
2009-12-23 02:26:00,1.4948,1.49495,1.49475,1.4949,131300000.0
2009-12-23 02:27:00,1.49495,1.49495,1.4948,1.49485,305100000.0
2009-12-23 02:28:00,1.49485,1.49495,1.49485,1.49495,107600000.0
2009-12-23 02:29:00,1.49495,1.49495,1.49485,1.4949,164600000.0
2009-12-23 02:30:00,1.49495,1.49495,1.49485,1.4949,80000000.0
2009-12-23 02:31:00,1.4949,1.495,1.4949,1.49495,86900000.0
2009-12-23 02:32:00,1.49495,1.495,1.49495,1.49495,41500000.0
2009-12-23 02:33:00,1.495,1.4951,1.49495,1.49505,156600000.0
2009-12-23 02:34:00,1.49505,1.49515,1.49505,1.4951,202900000.0
2009-12-23 02:35:00,1.4951,1.49515,1.49495,1.495,72000000.0
2009-12-23 02:36:00,1.495,1.4951,1.495,1.495,23000000.0
2009-12-23 02:37:00,1.495,1.495,1.495,1.495,74500000.0
2009-12-23 02:38:00,1.495,1.4951,1.495,1.49505,123700000.0
2009-12-23 02:39:00,1.4951,1.4951,1.4951,1.4951,2000000.0
2009-12-23 02:40:00,1.49505,1.4951,1.49505,1.4951,15000000.0
2009-12-23 02:41:00,1.4951,1.4951,1.4951,1.4951,28000000.0
2009-12-23 02:42:00,1.4951,1.4952,1.49505,1.4952,127100000.0
2009-12-23 02:43:00,1.4952,1.4952,1.4951,1.4951,252900000.0
2009-12-23 02:44:00,1.4951,1.49515,1.49505,1.4951,304800000.0
2009-12-23 02:45:00,1.4951,1.49515,1.49505,1.4951,138000000.0
2009-12-23 02:46:00,1.4951,1.49515,1.4951,1.4951,159000000.0
2009-12-23 02:47:00,1.4951,1.49515,1.4951,1.49515,234400000.0
2009-12-23 02:48:00,1.49515,1.4952,1.4951,1.49515,65400000.0
2009-12-23 02:49:00,1.49515,1.4952,1.49505,1.4951,53900000.0
2009-12-23 02:50:00,1.4951,1.4951,1.4951,1.4951,23900000.0
2009-12-23 02:51:00,1.4951,1.4952,1.4951,1.49515,17100000.0
2009-12-23 02:52:00,1.49515,1.4952,1.49515,1.4952,26400000.0
2009-12-23 02:53:00,1.4951,1.49515,1.49475,1.4948,113500000.0
2009-12-23 02:54:00,1.4948,1.4948,1.4947,1.4948,35000000.0
2009-12-23 02:55:00,1.49485,1.49485,1.49475,1.49475,17100000.0
2009-12-23 02:56:00,1.49475,1.4949,1.49475,1.4948,169200000.0
2009-12-23 02:57:00,1.4948,1.4948,1.49465,1.4948,137900000.0
2009-12-23 02:58:00,1.4948,1.4948,1.4948,1.4948,28000000.0
2009-12-23 02:59:00,1.4948,1.4948,1.4948,1.4948,45000000.0
2009-12-23 03:00:00,1.49475,1.49485,1.49475,1.49475,55200000.0
2009-12-23 03:01:00,1.4948,1.4951,1.4948,1.4951,186000000.0
2009-12-23 03:02:00,1.4951,1.4951,1.4951,1.4951,34300000.0
2009-12-23 03:03:00,1.4952,1.49525,1.49515,1.4952,89900000.0
2009-12-23 03:04:00,1.4952,1.4952,1.4952,1.4952,31200000.0
2009-12-23 03:05:00,1.4952,1.4952,1.49505,1.49505,170299999.0
2009-12-23 03:06:00,1.49505,1.4951,1.49505,1.49505,193300000.0
2009-12-23 03:07:00,1.49505,1.4951,1.49505,1.49505,167200000.0
2009-12-23 03:08:00,1.49505,1.49515,1.49505,1.49515,50200000.0
2009-12-23 03:09:00,1.49515,1.49515,1.4951,1.49515,160400000.0
2009-12-23 03:10:00,1.49515,1.49525,1.4951,1.49515,75100000.0
2009-12-23 03:11:00,1.49515,1.49515,1.49515,1.49515,46800000.0
2009-12-23 03:12:00,1.49515,1.49525,1.49515,1.49525,60600000.0
2009-12-23 03:13:00,1.49525,1.49525,1.4952,1.4952,22800000.0
2009-12-23 03:14:00,1.49515,1.49515,1.49515,1.49515,8500000.0
2009-12-23 03:15:00,1.49515,1.49515,1.4951,1.49515,33900000.0
2009-12-23 03:16:00,1.4951,1.4953,1.4951,1.49525,102600000.0
2009-12-23 03:17:00,1.49535,1.4955,1.49535,1.4954,32100000.0
2009-12-23 03:18:00,1.4954,1.4956,1.49535,1.49545,186800000.0
2009-12-23 03:19:00,1.49555,1.49565,1.49545,1.4956,121900000.0
2009-12-23 03:20:00,1.4956,1.4957,1.49555,1.49565,151000000.0
2009-12-23 03:21:00,1.4956,1.49565,1.4956,1.4956,96600000.0
2009-12-23 03:22:00,1.4956,1.4956,1.49555,1.49555,20300000.0
2009-12-23 03:23:00,1.49555,1.49555,1.49545,1.49545,89700000.0
2009-12-23 03:24:00,1.49545,1.49545,1.49525,1.49525,104600000.0
2009-12-23 03:25:00,1.49525,1.49525,1.49515,1.49515,129300001.0
2009-12-23 03:26:00,1.4952,1.49525,1.4951,1.49515,211600000.0
2009-12-23 03:27:00,1.4951,1.49525,1.4951,1.4951,209400000.0
2009-12-23 03:28:00,1.4951,1.4952,1.4951,1.4951,177600000.0
2009-12-23 03:29:00,1.4951,1.49515,1.4951,1.49515,107800000.0
2009-12-23 03:30:00,1.49515,1.49525,1.49515,1.49525,141300000.0
2009-12-23 03:31:00,1.49525,1.49525,1.4952,1.49525,60400000.0
2009-12-23 03:32:00,1.49525,1.4953,1.49525,1.49525,98200000.0
2009-12-23 03:33:00,1.49525,1.49525,1.49515,1.49515,60400000.0
2009-12-23 03:34:00,1.49515,1.49515,1.49515,1.49515,15000000.0
2009-12-23 03:35:00,1.49515,1.49515,1.4951,1.4951,82400000.0
2009-12-23 03:36:00,1.4951,1.4951,1.49505,1.4951,195600000.0
2009-12-23 03:37:00,1.4951,1.49515,1.495,1.4951,125499999.0
2009-12-23 03:38:00,1.4951,1.4953,1.4951,1.49515,87200000.0
2009-12-23 03:39:00,1.49515,1.49515,1.49495,1.4951,140600000.0
2009-12-23 03:40:00,1.4951,1.49515,1.49495,1.49515,239900000.0
2009-12-23 03:41:00,1.49515,1.49525,1.49515,1.49525,44000000.0
2009-12-23 03:42:00,1.49525,1.4953,1.4952,1.49525,67200000.0
2009-12-23 03:43:00,1.49525,1.4954,1.49525,1.49535,159000000.0
2009-12-23 03:44:00,1.49535,1.4954,1.4953,1.4953,187600000.0
2009-12-23 03:45:00,1.49535,1.49535,1.49525,1.4953,219100000.0
2009-12-23 03:46:00,1.4953,1.49535,1.49525,1.4953,154800000.0
2009-12-23 03:47:00,1.4953,1.4953,1.4952,1.4953,341900001.0
2009-12-23 03:48:00,1.4953,1.4953,1.49525,1.49525,133200000.0
2009-12-23 03:49:00,1.49525,1.4953,1.49525,1.49525,172500000.0
2009-12-23 03:50:00,1.49525,1.49525,1.49525,1.49525,31900000.0
2009-12-23 03:51:00,1.49525,1.4953,1.4952,1.49525,68800000.0
2009-12-23 03:52:00,1.49525,1.49525,1.4952,1.49525,35700000.0
2009-12-23 03:53:00,1.49525,1.49525,1.49525,1.49525,26600000.0
2009-12-23 03:54:00,1.4953,1.4953,1.49525,1.49525,19000000.0
2009-12-23 03:55:00,1.49525,1.4953,1.4952,1.49525,62900000.0
2009-12-23 03:56:00,1.49525,1.4953,1.4952,1.4952,33800000.0
2009-12-23 03:57:00,1.4952,1.4953,1.49515,1.4953,110200000.0
2009-12-23 03:58:00,1.4953,1.4953,1.49525,1.4953,115500000.0
2009-12-23 03:59:00,1.49525,1.4953,1.49525,1.4953,112500000.0
2009-12-23 04:00:00,1.4953,1.4953,1.49525,1.49525,295400000.0
2009-12-23 04:01:00,1.49525,1.49535,1.49525,1.49525,275900000.0
2009-12-23 04:02:00,1.49525,1.4955,1.49525,1.49535,128300000.0
2009-12-23 04:03:00,1.49535,1.4955,1.49535,1.4955,44000000.0
2009-12-23 04:04:00,1.4955,1.49555,1.4955,1.49555,20000000.0
2009-12-23 04:05:00,1.4955,1.4955,1.4954,1.4954,31000000.0
2009-12-23 04:06:00,1.4954,1.4954,1.49535,1.49535,17800000.0
2009-12-23 04:07:00,1.4953,1.49535,1.4953,1.4953,17000000.0
2009-12-23 04:08:00,1.4953,1.49535,1.4953,1.4953,11100000.0
2009-12-23 04:09:00,1.4953,1.4953,1.49525,1.4953,14200000.0
2009-12-23 04:10:00,1.4953,1.4954,1.4953,1.4953,51000000.0
2009-12-23 04:11:00,1.4953,1.4953,1.49515,1.4952,60800000.0
2009-12-23 04:12:00,1.4952,1.49525,1.4951,1.49515,150500000.0
2009-12-23 04:13:00,1.49515,1.4953,1.49515,1.49515,292800000.0
2009-12-23 04:14:00,1.49515,1.4952,1.49515,1.49515,267700000.0
2009-12-23 04:15:00,1.49515,1.4952,1.4951,1.49515,100600000.0
2009-12-23 04:16:00,1.49515,1.49515,1.49485,1.4949,233600000.0
2009-12-23 04:17:00,1.4949,1.4949,1.49485,1.4949,58800000.0
2009-12-23 04:18:00,1.49485,1.49495,1.49485,1.49495,81400000.0
2009-12-23 04:19:00,1.4949,1.4949,1.49485,1.49485,46800000.0
2009-12-23 04:20:00,1.49485,1.49485,1.49485,1.49485,60900000.0
2009-12-23 04:21:00,1.49485,1.49495,1.49485,1.49495,39500000.0
2009-12-23 04:22:00,1.49495,1.49495,1.4949,1.4949,38900000.0
2009-12-23 04:23:00,1.49495,1.49505,1.4949,1.495,52300000.0
2009-12-23 04:24:00,1.495,1.495,1.495,1.495,1100000.0
2009-12-23 04:25:00,1.495,1.495,1.495,1.495,5200000.0
2009-12-23 04:26:00,1.495,1.49505,1.495,1.49505,34800000.0
2009-12-23 04:27:00,1.4951,1.4953,1.495,1.4953,638900001.0
2009-12-23 04:28:00,1.4951,1.4953,1.49505,1.4952,446300000.0
2009-12-23 04:29:00,1.4952,1.4953,1.49515,1.4953,522599995.0
2009-12-23 04:30:00,1.4953,1.4953,1.49525,1.4953,254100000.0
2009-12-23 04:31:00,1.4953,1.49535,1.49525,1.4953,357099997.0
2009-12-23 04:32:00,1.49525,1.49535,1.49525,1.4953,256799998.0
2009-12-23 04:33:00,1.4953,1.49535,1.4952,1.49525,224300000.0
2009-12-23 04:34:00,1.49525,1.49525,1.49515,1.49515,174300000.0
2009-12-23 04:35:00,1.49515,1.49515,1.49515,1.49515,120200000.0
2009-12-23 04:36:00,1.49515,1.49535,1.49515,1.49535,77800000.0
2009-12-23 04:37:00,1.4954,1.4954,1.4952,1.4953,184200000.0
2009-12-23 04:38:00,1.4953,1.4953,1.4949,1.49495,327100000.0
2009-12-23 04:39:00,1.49495,1.49545,1.49495,1.49545,372300000.0
2009-12-23 04:40:00,1.49545,1.4955,1.49535,1.4954,88900000.0
2009-12-23 04:41:00,1.4955,1.4955,1.4955,1.4955,6000000.0
2009-12-23 04:42:00,1.49545,1.49545,1.49545,1.49545,44000000.0
2009-12-23 04:43:00,1.49545,1.49565,1.49545,1.49565,39000000.0
2009-12-23 04:44:00,1.4956,1.4957,1.49555,1.49565,180000000.0
2009-12-23 04:45:00,1.49565,1.4957,1.49565,1.49565,144200000.0
2009-12-23 04:46:00,1.49565,1.4957,1.4956,1.4956,167200000.0
2009-12-23 04:47:00,1.4956,1.4956,1.49555,1.49555,3900000.0
2009-12-23 04:48:00,1.49555,1.49555,1.49555,1.49555,16100000.0
2009-12-23 04:49:00,1.49555,1.49555,1.4955,1.4955,15100000.0
2009-12-23 04:50:00,1.4955,1.4956,1.4955,1.49555,78700000.0
2009-12-23 04:51:00,1.4956,1.4956,1.4955,1.49555,75000000.0
2009-12-23 04:52:00,1.49555,1.49555,1.49555,1.49555,21200000.0
2009-12-23 04:53:00,1.49555,1.49555,1.49555,1.49555,6300000.0
2009-12-23 04:54:00,1.49555,1.4956,1.49555,1.4956,13400000.0
2009-12-23 04:55:00,1.4956,1.4956,1.4955,1.49555,51400000.0
2009-12-23 04:56:00,1.49555,1.49555,1.4955,1.4955,17000000.0
2009-12-23 04:57:00,1.49555,1.4957,1.4955,1.49555,103700000.0
2009-12-23 04:58:00,1.4955,1.4955,1.49505,1.4951,201500000.0
2009-12-23 04:59:00,1.49505,1.49515,1.49485,1.49515,301100000.0
2009-12-23 05:00:00,1.4952,1.4953,1.49505,1.49515,877699995.0
2009-12-23 05:01:00,1.4952,1.4954,1.49515,1.4954,350699998.0
2009-12-23 05:02:00,1.4954,1.49555,1.49535,1.49555,114900000.0
2009-12-23 05:03:00,1.49555,1.4956,1.4955,1.4955,44200000.0
2009-12-23 05:04:00,1.49555,1.4956,1.49555,1.49555,75700000.0
2009-12-23 05:05:00,1.49555,1.49565,1.49535,1.49535,50799999.0
2009-12-23 05:06:00,1.49535,1.49535,1.4952,1.49525,50800000.0
2009-12-23 05:07:00,1.49535,1.49535,1.4952,1.49525,24800000.0
2009-12-23 05:08:00,1.49525,1.49525,1.4952,1.4952,11000000.0
2009-12-23 05:09:00,1.49525,1.49525,1.4952,1.49525,19200000.0
2009-12-23 05:10:00,1.49525,1.49525,1.49525,1.49525,17600000.0
2009-12-23 05:11:00,1.49525,1.4953,1.49525,1.4953,9700000.0
2009-12-23 05:12:00,1.4953,1.4953,1.49525,1.49525,126600000.0
2009-12-23 05:13:00,1.49525,1.4953,1.49525,1.4953,9600000.0
2009-12-23 05:14:00,1.4953,1.49555,1.49525,1.4955,138500000.0
2009-12-23 05:15:00,1.4955,1.49555,1.4955,1.4955,58600000.0
2009-12-23 05:16:00,1.49517,1.4954,1.49517,1.49538,64000000.0
2009-12-23 05:17:00,1.4955,1.4955,1.4954,1.4954,28100000.0
2009-12-23 05:18:00,1.49535,1.49535,1.49515,1.4952,51800000.0
2009-12-23 05:19:00,1.49525,1.49525,1.4952,1.4952,24000000.0
2009-12-23 05:20:00,1.4952,1.4952,1.49505,1.49515,62300000.0
2009-12-23 05:21:00,1.49515,1.4952,1.49505,1.4951,37600000.0
2009-12-23 05:22:00,1.4951,1.49515,1.49505,1.49505,160200000.0
2009-12-23 05:23:00,1.49505,1.4952,1.49505,1.4952,40200000.0
2009-12-23 05:24:00,1.49515,1.4952,1.4951,1.49515,37600000.0
2009-12-23 05:25:00,1.49515,1.49515,1.49505,1.49515,50400000.0
2009-12-23 05:26:00,1.4951,1.4952,1.4951,1.4952,18400000.0
2009-12-23 05:27:00,1.4952,1.4952,1.4952,1.4952,3200000.0
2009-12-23 05:28:00,1.4952,1.49545,1.4952,1.49545,37000000.0
2009-12-23 05:29:00,1.4954,1.49545,1.4954,1.4954,35200000.0
2009-12-23 05:30:00,1.4954,1.4954,1.4954,1.4954,12000000.0
2009-12-23 05:31:00,1.4954,1.49555,1.49525,1.49545,269400000.0
2009-12-23 05:32:00,1.49545,1.49545,1.49545,1.49545,101600000.0
2009-12-23 05:33:00,1.49545,1.4957,1.49545,1.49565,70200000.0
2009-12-23 05:34:00,1.49565,1.4957,1.49565,1.4957,33000000.0
2009-12-23 05:35:00,1.4957,1.4957,1.4956,1.4956,5000000.0
2009-12-23 05:36:00,1.4956,1.49565,1.4956,1.49565,20000000.0
2009-12-23 05:37:00,1.4957,1.4957,1.4957,1.4957,4000000.0
2009-12-23 05:38:00,1.49565,1.49565,1.4956,1.4956,40000000.0
2009-12-23 05:39:00,1.4957,1.49575,1.4957,1.49575,3000000.0
2009-12-23 05:40:00,1.49575,1.49575,1.49565,1.49565,15000000.0
2009-12-23 05:41:00,1.4957,1.4957,1.49555,1.4956,47200000.0
2009-12-23 05:42:00,1.4956,1.49565,1.4956,1.4956,7000000.0
2009-12-23 05:43:00,1.49555,1.49555,1.49555,1.49555,1600000.0
2009-12-23 05:44:00,1.49526,1.49546,1.49526,1.49542,83999999.0
2009-12-23 05:45:00,1.49555,1.4956,1.4955,1.49555,73000000.0
2009-12-23 05:46:00,1.49555,1.49565,1.49555,1.4956,140000000.0
2009-12-23 05:47:00,1.49565,1.49565,1.4956,1.4956,17000000.0
2009-12-23 05:48:00,1.4956,1.49565,1.49555,1.49555,251600000.0
2009-12-23 05:49:00,1.49555,1.4956,1.4955,1.4955,132600000.0
2009-12-23 05:50:00,1.4956,1.4956,1.4956,1.4956,17000000.0
2009-12-23 05:51:00,1.4956,1.4956,1.49555,1.49555,12200000.0
2009-12-23 05:52:00,1.49555,1.4956,1.49555,1.49555,43200000.0
2009-12-23 05:53:00,1.49555,1.4956,1.49555,1.4956,35200000.0
2009-12-23 05:54:00,1.4956,1.4956,1.49555,1.49555,26600000.0
2009-12-23 05:55:00,1.4956,1.4957,1.4956,1.4956,68000000.0
2009-12-23 05:56:00,1.49565,1.49565,1.4956,1.4956,27600000.0
2009-12-23 05:57:00,1.4956,1.49565,1.49555,1.49565,29000000.0
2009-12-23 05:58:00,1.49565,1.4957,1.49565,1.4957,21000000.0
2009-12-23 05:59:00,1.4957,1.4957,1.4956,1.4957,61600000.0
2009-12-23 06:00:00,1.4957,1.4957,1.4956,1.49565,34000000.0
2009-12-23 06:01:00,1.49575,1.4958,1.49555,1.49555,57700000.0
2009-12-23 06:02:00,1.49565,1.49575,1.49555,1.4956,100600000.0
2009-12-23 06:03:00,1.49555,1.49555,1.4955,1.4955,55200000.0
2009-12-23 06:04:00,1.4955,1.49555,1.49535,1.4954,198500000.0
2009-12-23 06:05:00,1.4954,1.49545,1.4954,1.49545,72200000.0
2009-12-23 06:06:00,1.49545,1.49545,1.49535,1.4954,34400000.0
2009-12-23 06:07:00,1.49535,1.4954,1.4953,1.49535,102600000.0
2009-12-23 06:08:00,1.49535,1.49535,1.4953,1.4953,23200000.0
2009-12-23 06:09:00,1.4953,1.4954,1.4953,1.49535,37600000.0
2009-12-23 06:10:00,1.49535,1.49535,1.4953,1.49535,10400000.0
2009-12-23 06:11:00,1.49535,1.4954,1.4953,1.4954,8000000.0
2009-12-23 06:12:00,1.4954,1.4954,1.49525,1.4953,107300000.0
2009-12-23 06:13:00,1.4953,1.49535,1.49525,1.49535,33200000.0
2009-12-23 06:14:00,1.4953,1.4954,1.4953,1.4954,32100000.0
2009-12-23 06:15:00,1.49535,1.49545,1.49535,1.49545,48100000.0
2009-12-23 06:16:00,1.49545,1.49555,1.49545,1.49545,111700000.0
2009-12-23 06:17:00,1.49545,1.49555,1.49525,1.49525,104400000.0
2009-12-23 06:18:00,1.49525,1.49545,1.49525,1.49545,46300000.0
2009-12-23 06:19:00,1.4955,1.4956,1.49545,1.4955,63200000.0
2009-12-23 06:20:00,1.4955,1.49555,1.49545,1.4955,73000000.0
2009-12-23 06:21:00,1.4955,1.4955,1.4955,1.4955,20800000.0
2009-12-23 06:22:00,1.4955,1.4955,1.49545,1.4955,20800000.0
2009-12-23 06:23:00,1.4955,1.4955,1.49545,1.49545,15200000.0
2009-12-23 06:24:00,1.49545,1.49545,1.4954,1.49545,96800000.0
2009-12-23 06:25:00,1.49545,1.49545,1.49545,1.49545,24000000.0
2009-12-23 06:26:00,1.49545,1.49545,1.49535,1.49545,64800000.0
2009-12-23 06:27:00,1.49545,1.49545,1.4954,1.4954,36800000.0
2009-12-23 06:28:00,1.4954,1.4954,1.4954,1.4954,1600000.0
2009-12-23 06:29:00,1.4954,1.4954,1.4954,1.4954,12000000.0
2009-12-23 06:30:00,1.4954,1.4954,1.4954,1.4954,3200000.0
2009-12-23 06:31:00,1.49535,1.49535,1.49535,1.49535,64000000.0
2009-12-23 06:32:00,1.49535,1.4954,1.49535,1.4954,104000000.0
2009-12-23 06:33:00,1.49545,1.49545,1.49535,1.49535,6400000.0
2009-12-23 06:34:00,1.4954,1.4954,1.4954,1.4954,14400000.0
2009-12-23 06:35:00,1.49545,1.49545,1.49545,1.49545,8000000.0
2009-12-23 06:36:00,1.49545,1.49545,1.49545,1.49545,9600000.0
2009-12-23 06:37:00,1.4955,1.49555,1.49545,1.49545,83200000.0
2009-12-23 06:38:00,1.49545,1.49555,1.49545,1.49555,73600000.0
2009-12-23 06:39:00,1.49555,1.49555,1.4955,1.49555,65600000.0
2009-12-23 06:40:00,1.49555,1.4956,1.4955,1.4955,66800000.0
2009-12-23 06:41:00,1.49555,1.49555,1.4955,1.49555,25800000.0
2009-12-23 06:42:00,1.4955,1.49555,1.4955,1.49555,74600000.0
2009-12-23 06:43:00,1.4956,1.4956,1.4955,1.4955,128900000.0
2009-12-23 06:44:00,1.49555,1.49555,1.4955,1.4955,73600000.0
2009-12-23 06:45:00,1.4955,1.49555,1.4955,1.4955,122400000.0
2009-12-23 06:46:00,1.49555,1.49555,1.4954,1.49545,86800000.0
2009-12-23 06:47:00,1.4954,1.49545,1.49535,1.49535,88800000.0
2009-12-23 06:48:00,1.49535,1.4954,1.49525,1.4954,75700000.0
2009-12-23 06:49:00,1.49535,1.49535,1.49525,1.4953,237599996.0
2009-12-23 06:50:00,1.49535,1.49535,1.4951,1.4952,49600000.0
2009-12-23 06:51:00,1.4952,1.4952,1.49515,1.4952,45600000.0
2009-12-23 06:52:00,1.4952,1.4952,1.4951,1.4951,31200000.0
2009-12-23 06:53:00,1.4951,1.49515,1.4951,1.4951,14400000.0
2009-12-23 06:54:00,1.4951,1.49515,1.49505,1.49505,68000000.0
2009-12-23 06:55:00,1.49505,1.49505,1.49505,1.49505,3200000.0
2009-12-23 06:56:00,1.49505,1.4951,1.495,1.49505,14400000.0
2009-12-23 06:57:00,1.4951,1.4951,1.49505,1.49505,3200000.0
2009-12-23 06:58:00,1.49491,1.49496,1.49476,1.49484,250200000.0
2009-12-23 06:59:00,1.49485,1.495,1.49485,1.49489,252900000.0
2009-12-23 07:00:00,1.49505,1.49505,1.49495,1.495,24000000.0
2009-12-23 07:01:00,1.4949,1.49505,1.4949,1.49505,59900000.0
2009-12-23 07:02:00,1.495,1.495,1.49495,1.49495,42800000.0
2009-12-23 07:03:00,1.49495,1.49495,1.49495,1.49495,4800000.0
2009-12-23 07:04:00,1.49495,1.49495,1.49495,1.49495,18200000.0
2009-12-23 07:05:00,1.49495,1.495,1.49495,1.49495,21400000.0
2009-12-23 07:06:00,1.495,1.495,1.49495,1.49495,24000000.0
2009-12-23 07:07:00,1.495,1.495,1.49495,1.49495,18400000.0
2009-12-23 07:08:00,1.49495,1.49495,1.49495,1.49495,4800000.0
2009-12-23 07:09:00,1.49495,1.49495,1.49495,1.49495,2400000.0
2009-12-23 07:10:00,1.49495,1.49495,1.49495,1.49495,2400000.0
2009-12-23 07:11:00,1.49495,1.49495,1.49495,1.49495,14400000.0
2009-12-23 07:12:00,1.49487,1.49493,1.4948,1.49485,429799997.0
2009-12-23 07:13:00,1.49495,1.495,1.49495,1.495,7600000.0
2009-12-23 07:14:00,1.495,1.49505,1.495,1.49505,42400000.0
2009-12-23 07:15:00,1.49505,1.49505,1.495,1.495,5600000.0
2009-12-23 07:16:00,1.49505,1.4951,1.49505,1.49505,15000000.0
2009-12-23 07:17:00,1.49505,1.4951,1.49505,1.4951,22800000.0
2009-12-23 07:18:00,1.4951,1.4951,1.4951,1.4951,9600000.0
2009-12-23 07:19:00,1.4951,1.4951,1.49505,1.4951,16000000.0
2009-12-23 07:20:00,1.4951,1.4951,1.495,1.495,24800000.0
2009-12-23 07:21:00,1.49505,1.49505,1.495,1.49505,81800000.0
2009-12-23 07:22:00,1.49505,1.49505,1.49505,1.49505,29800000.0
2009-12-23 07:23:00,1.49505,1.49505,1.49505,1.49505,18000000.0
2009-12-23 07:24:00,1.49495,1.49498,1.4949,1.49495,814999993.0
2009-12-23 07:25:00,1.49505,1.49505,1.49505,1.49505,6000000.0
2009-12-23 07:26:00,1.49505,1.49505,1.4949,1.49505,21100000.0
2009-12-23 07:27:00,1.49505,1.49505,1.4949,1.4949,10900000.0
2009-12-23 07:28:00,1.4949,1.49505,1.4949,1.49505,19200000.0
2009-12-23 07:29:00,1.49505,1.49515,1.49505,1.49515,57800000.0
2009-12-23 07:30:00,1.49505,1.49525,1.49505,1.49515,60200000.0
2009-12-23 07:31:00,1.49515,1.49525,1.49515,1.49515,111000000.0
2009-12-23 07:32:00,1.49515,1.49515,1.49505,1.49505,100600000.0
2009-12-23 07:33:00,1.49505,1.49505,1.49505,1.49505,3000000.0
2009-12-23 07:34:00,1.49505,1.49515,1.49505,1.49505,115400000.0
2009-12-23 07:35:00,1.49505,1.49515,1.49505,1.49505,102200000.0
2009-12-23 07:36:00,1.49505,1.4951,1.49505,1.4951,74400000.0
2009-12-23 07:37:00,1.4951,1.4951,1.4948,1.49505,63000000.0
2009-12-23 07:38:00,1.49505,1.49505,1.49475,1.4948,186400000.0
2009-12-23 07:39:00,1.4948,1.4948,1.49465,1.4947,174600000.0
2009-12-23 07:40:00,1.49475,1.4948,1.49465,1.49465,52200000.0
2009-12-23 07:41:00,1.49475,1.49475,1.4946,1.49465,246000001.0
2009-12-23 07:42:00,1.49465,1.49465,1.4946,1.49465,192700000.0
2009-12-23 07:43:00,1.49465,1.4947,1.49455,1.49465,105400001.0
2009-12-23 07:44:00,1.49465,1.4947,1.49455,1.4946,162800000.0
2009-12-23 07:45:00,1.4946,1.4946,1.49455,1.4946,123200000.0
2009-12-23 07:46:00,1.49455,1.4946,1.49455,1.4946,46200000.0
2009-12-23 07:47:00,1.4946,1.49465,1.49455,1.49455,51600000.0
2009-12-23 07:48:00,1.49455,1.4946,1.49455,1.4946,73000000.0
2009-12-23 07:49:00,1.4946,1.49465,1.49455,1.49465,81200000.0
2009-12-23 07:50:00,1.49465,1.49475,1.4946,1.49475,157600000.0
2009-12-23 07:51:00,1.49475,1.4949,1.4947,1.49485,208200000.0
2009-12-23 07:52:00,1.4948,1.4949,1.49475,1.49485,122800000.0
2009-12-23 07:53:00,1.49485,1.4949,1.49475,1.49485,154500000.0
2009-12-23 07:54:00,1.4948,1.49485,1.49475,1.4948,53600000.0
2009-12-23 07:55:00,1.49485,1.49485,1.49475,1.4948,57900000.0
2009-12-23 07:56:00,1.4948,1.4948,1.4948,1.4948,1600000.0
2009-12-23 07:57:00,1.4948,1.4948,1.4947,1.4948,111400000.0
2009-12-23 07:58:00,1.4948,1.4948,1.4947,1.49475,76200000.0
2009-12-23 07:59:00,1.4948,1.4948,1.4947,1.4947,65900000.0
2009-12-23 08:00:00,1.4948,1.4948,1.49435,1.49475,382900000.0
2009-12-23 08:01:00,1.49475,1.4948,1.49475,1.49475,86300000.0
2009-12-23 08:02:00,1.4947,1.4948,1.4947,1.4948,29000000.0
2009-12-23 08:03:00,1.4948,1.4948,1.4947,1.49475,68000000.0
2009-12-23 08:04:00,1.4946,1.4946,1.49455,1.49455,77200000.0
2009-12-23 08:05:00,1.4946,1.4946,1.49455,1.4946,59500000.0
2009-12-23 08:06:00,1.4946,1.4946,1.49455,1.49455,33000000.0
2009-12-23 08:07:00,1.49455,1.4946,1.4945,1.4945,212200000.0
2009-12-23 08:08:00,1.4945,1.49455,1.4945,1.49455,57200000.0
2009-12-23 08:09:00,1.49455,1.49455,1.4945,1.4945,15000000.0
2009-12-23 08:10:00,1.4945,1.4945,1.4945,1.4945,168200000.0
2009-12-23 08:11:00,1.4945,1.4945,1.4945,1.4945,45600000.0
2009-12-23 08:12:00,1.4945,1.4946,1.4945,1.49455,64700000.0
2009-12-23 08:13:00,1.49455,1.49455,1.4945,1.4945,31000000.0
2009-12-23 08:14:00,1.4945,1.4945,1.4945,1.4945,28000000.0
2009-12-23 08:15:00,1.4945,1.49455,1.4945,1.49455,142800000.0
2009-12-23 08:16:00,1.49455,1.49465,1.49455,1.49455,71600000.0
2009-12-23 08:17:00,1.49455,1.49455,1.4945,1.49455,82200000.0
2009-12-23 08:18:00,1.49455,1.49455,1.49445,1.4945,110600000.0
2009-12-23 08:19:00,1.49455,1.49455,1.4945,1.49455,28900000.0
2009-12-23 08:20:00,1.49455,1.49455,1.49455,1.49455,6500000.0
2009-12-23 08:21:00,1.49455,1.49455,1.49455,1.49455,34900000.0
2009-12-23 08:22:00,1.49455,1.49455,1.49445,1.4945,50500000.0
2009-12-23 08:23:00,1.4945,1.49455,1.4945,1.49455,69400000.0
2009-12-23 08:24:00,1.49455,1.49455,1.49445,1.49445,83800000.0
2009-12-23 08:25:00,1.49445,1.49455,1.49445,1.49455,128000000.0
2009-12-23 08:26:00,1.49455,1.4946,1.49455,1.49455,58200000.0
2009-12-23 08:27:00,1.49455,1.4947,1.4945,1.49455,138500000.0
2009-12-23 08:28:00,1.4946,1.4948,1.4945,1.49455,286000000.0
2009-12-23 08:29:00,1.49455,1.4949,1.4945,1.49485,412200000.0
2009-12-23 08:30:00,1.4949,1.4949,1.49475,1.4948,469600000.0
2009-12-23 08:31:00,1.49475,1.49505,1.4947,1.49505,398400000.0
2009-12-23 08:32:00,1.495,1.4951,1.4948,1.49485,250200000.0
2009-12-23 08:33:00,1.4949,1.495,1.49475,1.49475,103500000.0
2009-12-23 08:34:00,1.49475,1.49475,1.49465,1.4947,125900000.0
2009-12-23 08:35:00,1.4947,1.4948,1.49465,1.49465,187700000.0
2009-12-23 08:36:00,1.4947,1.4948,1.49455,1.49455,229000000.0
2009-12-23 08:37:00,1.4945,1.49455,1.4945,1.49455,8800000.0
2009-12-23 08:38:00,1.4946,1.49465,1.49455,1.49465,42400000.0
2009-12-23 08:39:00,1.49465,1.4947,1.4945,1.49455,204100000.0
2009-12-23 08:40:00,1.49455,1.49465,1.49455,1.4946,131600000.0
2009-12-23 08:41:00,1.49455,1.4946,1.49455,1.49455,181100000.0
2009-12-23 08:42:00,1.49455,1.4946,1.49455,1.4946,23000000.0
2009-12-23 08:43:00,1.4946,1.4946,1.4946,1.4946,39200000.0
2009-12-23 08:44:00,1.4946,1.4946,1.4946,1.4946,12000000.0
2009-12-23 08:45:00,1.49455,1.4946,1.49455,1.4946,44900000.0
2009-12-23 08:46:00,1.4946,1.49465,1.49455,1.49465,25600000.0
2009-12-23 08:47:00,1.4946,1.4946,1.4946,1.4946,13600000.0
2009-12-23 08:48:00,1.4946,1.4947,1.4946,1.4947,70500000.0
2009-12-23 08:49:00,1.4947,1.49475,1.4947,1.49475,19300000.0
2009-12-23 08:50:00,1.49475,1.49475,1.49465,1.49465,179300000.0
2009-12-23 08:51:00,1.49465,1.4951,1.49465,1.4949,225300000.0
2009-12-23 08:52:00,1.49495,1.495,1.49495,1.495,76100000.0
2009-12-23 08:53:00,1.495,1.495,1.49495,1.49495,90100000.0
2009-12-23 08:54:00,1.49495,1.4951,1.49485,1.495,117900000.0
2009-12-23 08:55:00,1.4949,1.49495,1.4949,1.4949,31200000.0
2009-12-23 08:56:00,1.4949,1.4949,1.49465,1.49475,166800000.0
2009-12-23 08:57:00,1.49475,1.49485,1.4947,1.49475,73300000.0
2009-12-23 08:58:00,1.4948,1.4948,1.4947,1.4948,67500000.0
2009-12-23 08:59:00,1.4948,1.495,1.4948,1.49495,49800000.0
2009-12-23 09:00:00,1.49495,1.495,1.4949,1.4949,75900000.0
2009-12-23 09:01:00,1.49495,1.495,1.49495,1.495,71500000.0
2009-12-23 09:02:00,1.495,1.4951,1.495,1.49505,83800000.0
2009-12-23 09:03:00,1.49505,1.49505,1.49495,1.49495,74100000.0
2009-12-23 09:04:00,1.495,1.49505,1.49495,1.49505,70000000.0
2009-12-23 09:05:00,1.495,1.49505,1.495,1.495,45600000.0
2009-12-23 09:06:00,1.495,1.49505,1.495,1.495,25600000.0
2009-12-23 09:07:00,1.495,1.4951,1.495,1.49505,76800000.0
2009-12-23 09:08:00,1.49505,1.49515,1.49505,1.4951,153000000.0
2009-12-23 09:09:00,1.4951,1.4953,1.4951,1.4953,154900000.0
2009-12-23 09:10:00,1.4953,1.49535,1.49525,1.4953,384200001.0
2009-12-23 09:11:00,1.4953,1.49535,1.4953,1.4953,226999997.0
2009-12-23 09:12:00,1.4953,1.4953,1.4953,1.4953,238100000.0
2009-12-23 09:13:00,1.49535,1.49535,1.49535,1.49535,96900001.0
2009-12-23 09:14:00,1.49535,1.49535,1.4953,1.49535,31100000.0
2009-12-23 09:15:00,1.49535,1.4955,1.49535,1.4954,316500000.0
2009-12-23 09:16:00,1.49545,1.49545,1.4954,1.49545,174400000.0
2009-12-23 09:17:00,1.49545,1.4955,1.49545,1.4955,128100000.0
2009-12-23 09:18:00,1.4955,1.49565,1.49545,1.49555,207200000.0
2009-12-23 09:19:00,1.49555,1.49565,1.49535,1.49535,103900000.0
2009-12-23 09:20:00,1.49535,1.49535,1.4952,1.4952,295200000.0
2009-12-23 09:21:00,1.4952,1.49525,1.4952,1.4952,122700000.0
2009-12-23 09:22:00,1.49525,1.4953,1.49525,1.49525,116400000.0
2009-12-23 09:23:00,1.49525,1.49525,1.4951,1.49515,154400000.0
2009-12-23 09:24:00,1.49515,1.49515,1.49505,1.49505,269200000.0
2009-12-23 09:25:00,1.49505,1.49505,1.49495,1.49495,73600000.0
2009-12-23 09:26:00,1.49495,1.49505,1.4949,1.49505,50400000.0
2009-12-23 09:27:00,1.49495,1.49515,1.4949,1.495,442499999.0
2009-12-23 09:28:00,1.495,1.495,1.4948,1.49485,366200000.0
2009-12-23 09:29:00,1.49485,1.49525,1.49485,1.49505,483600000.0
2009-12-23 09:30:00,1.49505,1.4953,1.49505,1.49525,312400000.0
2009-12-23 09:31:00,1.49525,1.4953,1.49515,1.49515,280300000.0
2009-12-23 09:32:00,1.49515,1.49525,1.4951,1.4952,184700000.0
2009-12-23 09:33:00,1.49525,1.49525,1.49515,1.49515,150900000.0
2009-12-23 09:34:00,1.49515,1.4953,1.49515,1.49525,334800000.0
2009-12-23 09:35:00,1.49515,1.49565,1.49515,1.49565,369000000.0
2009-12-23 09:36:00,1.49565,1.49565,1.49515,1.4952,290700001.0
2009-12-23 09:37:00,1.4952,1.4952,1.4952,1.4952,25700000.0
2009-12-23 09:38:00,1.49525,1.49525,1.49515,1.4952,272800000.0
2009-12-23 09:39:00,1.4952,1.4952,1.4951,1.4951,287600000.0
2009-12-23 09:40:00,1.4951,1.49535,1.4951,1.49525,274200000.0
2009-12-23 09:41:00,1.49525,1.49525,1.49505,1.49505,176500000.0
2009-12-23 09:42:00,1.49505,1.49515,1.49505,1.49505,86100000.0
2009-12-23 09:43:00,1.4951,1.4951,1.49505,1.49505,42000000.0
2009-12-23 09:44:00,1.49505,1.49515,1.4949,1.495,237400000.0
2009-12-23 09:45:00,1.49505,1.49515,1.495,1.495,118800000.0
2009-12-23 09:46:00,1.495,1.49515,1.495,1.49505,366400000.0
2009-12-23 09:47:00,1.4951,1.4952,1.4949,1.4949,394300000.0
2009-12-23 09:48:00,1.4949,1.495,1.4949,1.495,72100000.0
2009-12-23 09:49:00,1.495,1.495,1.49495,1.49495,48000000.0
2009-12-23 09:50:00,1.49495,1.495,1.4949,1.49495,173300000.0
2009-12-23 09:51:00,1.4949,1.49495,1.49485,1.49485,281500000.0
2009-12-23 09:52:00,1.4949,1.49495,1.4949,1.4949,262800000.0
2009-12-23 09:53:00,1.4949,1.495,1.49485,1.49495,95800000.0
2009-12-23 09:54:00,1.49495,1.49495,1.4948,1.49485,159500000.0
2009-12-23 09:55:00,1.49485,1.49495,1.4948,1.4948,224700000.0
2009-12-23 09:56:00,1.4948,1.4948,1.49475,1.4948,200800000.0
2009-12-23 09:57:00,1.49485,1.4949,1.4948,1.4948,204000000.0
2009-12-23 09:58:00,1.4948,1.49495,1.49475,1.49475,160800000.0
2009-12-23 09:59:00,1.49475,1.49475,1.49475,1.49475,141000000.0
2009-12-23 10:00:00,1.49475,1.49485,1.4947,1.49475,335800000.0
2009-12-23 10:01:00,1.49475,1.49485,1.49475,1.49475,209400000.0
2009-12-23 10:02:00,1.49475,1.4948,1.49465,1.49475,326200000.0
2009-12-23 10:03:00,1.49475,1.4949,1.49475,1.49485,99500000.0
2009-12-23 10:04:00,1.49485,1.49485,1.4947,1.49475,155300000.0
2009-12-23 10:05:00,1.49475,1.4948,1.4947,1.4947,335500000.0
2009-12-23 10:06:00,1.4947,1.4947,1.49445,1.49445,438500000.0
2009-12-23 10:07:00,1.49445,1.4946,1.4944,1.49445,329900000.0
2009-12-23 10:08:00,1.49445,1.49465,1.49435,1.4946,394300000.0
2009-12-23 10:09:00,1.49455,1.49465,1.4945,1.49455,356500000.0
2009-12-23 10:10:00,1.4945,1.4946,1.4945,1.49455,223000000.0
2009-12-23 10:11:00,1.49455,1.49455,1.4945,1.49455,413800000.0
2009-12-23 10:12:00,1.49455,1.49455,1.4945,1.49455,372400000.0
2009-12-23 10:13:00,1.49455,1.49455,1.4945,1.4945,219800000.0
2009-12-23 10:14:00,1.4945,1.49465,1.4945,1.49455,163300000.0
2009-12-23 10:15:00,1.49455,1.49465,1.49455,1.49455,211900000.0
2009-12-23 10:16:00,1.49455,1.49465,1.49455,1.49465,123300000.0
2009-12-23 10:17:00,1.49465,1.49475,1.4946,1.49475,120400000.0
2009-12-23 10:18:00,1.49475,1.49485,1.49475,1.49475,208400000.0
2009-12-23 10:19:00,1.4948,1.4948,1.49475,1.49475,238600000.0
2009-12-23 10:20:00,1.49475,1.4948,1.49465,1.4947,359199996.0
2009-12-23 10:21:00,1.4947,1.4947,1.4946,1.49465,229200000.0
2009-12-23 10:22:00,1.4946,1.4947,1.4945,1.4946,216500000.0
2009-12-23 10:23:00,1.4946,1.4947,1.49455,1.4947,282200000.0
2009-12-23 10:24:00,1.4947,1.4948,1.4947,1.4948,98600000.0
2009-12-23 10:25:00,1.49475,1.49535,1.49475,1.495,431399998.0
2009-12-23 10:26:00,1.49495,1.49505,1.4949,1.49495,426400000.0
2009-12-23 10:27:00,1.49495,1.495,1.4949,1.4949,183200000.0
2009-12-23 10:28:00,1.49495,1.495,1.4949,1.4949,185500000.0
2009-12-23 10:29:00,1.4949,1.49495,1.49485,1.4949,200600000.0
2009-12-23 10:30:00,1.4949,1.49495,1.49465,1.4947,279799999.0
2009-12-23 10:31:00,1.49465,1.49485,1.49465,1.4948,291800000.0
2009-12-23 10:32:00,1.49475,1.4949,1.49475,1.49475,436300000.0
2009-12-23 10:33:00,1.49475,1.49485,1.49475,1.49485,82900000.0
2009-12-23 10:34:00,1.4948,1.49485,1.49475,1.4948,156400000.0
2009-12-23 10:35:00,1.49485,1.4949,1.49475,1.49475,32000000.0
2009-12-23 10:36:00,1.49475,1.4948,1.4947,1.49475,236700000.0
2009-12-23 10:37:00,1.4948,1.4949,1.49475,1.49475,134900000.0
2009-12-23 10:38:00,1.4948,1.4948,1.49475,1.49475,512900000.0
2009-12-23 10:39:00,1.49475,1.49475,1.4947,1.49475,164000000.0
2009-12-23 10:40:00,1.49475,1.4949,1.4947,1.49485,291800000.0
2009-12-23 10:41:00,1.4948,1.495,1.4948,1.4949,211900000.0
2009-12-23 10:42:00,1.49495,1.49495,1.49485,1.4949,254700000.0
2009-12-23 10:43:00,1.4949,1.49495,1.4949,1.49495,172100000.0
2009-12-23 10:44:00,1.49495,1.49495,1.49485,1.4949,163700001.0
2009-12-23 10:45:00,1.4949,1.49495,1.49475,1.4948,144400000.0
2009-12-23 10:46:00,1.4948,1.49485,1.4948,1.49485,178300000.0
2009-12-23 10:47:00,1.49485,1.49495,1.49475,1.49485,322500000.0
2009-12-23 10:48:00,1.49485,1.49485,1.4948,1.4948,120900000.0
2009-12-23 10:49:00,1.4948,1.4949,1.4948,1.49485,97400000.0
2009-12-23 10:50:00,1.49485,1.49495,1.49485,1.49495,135300000.0
2009-12-23 10:51:00,1.49495,1.49495,1.49485,1.4949,112200000.0
2009-12-23 10:52:00,1.4949,1.495,1.49485,1.4949,230000000.0
2009-12-23 10:53:00,1.49485,1.49495,1.49485,1.4949,98900000.0
2009-12-23 10:54:00,1.49485,1.4949,1.4948,1.4949,104600000.0
2009-12-23 10:55:00,1.4949,1.49495,1.49485,1.49485,32800000.0
2009-12-23 10:56:00,1.49495,1.49495,1.49485,1.49495,24800000.0
2009-12-23 10:57:00,1.49495,1.495,1.4949,1.49495,35800000.0
2009-12-23 10:58:00,1.49495,1.495,1.4949,1.49495,123900000.0
2009-12-23 10:59:00,1.49495,1.4952,1.4949,1.49505,345199999.0
2009-12-23 11:00:00,1.49505,1.49505,1.4948,1.495,580200001.0
2009-12-23 11:01:00,1.495,1.4952,1.495,1.4951,395400000.0
2009-12-23 11:02:00,1.49515,1.4952,1.49505,1.49505,200200000.0
2009-12-23 11:03:00,1.4951,1.49515,1.49505,1.49505,228800000.0
2009-12-23 11:04:00,1.4951,1.49515,1.49505,1.4951,425800004.0
2009-12-23 11:05:00,1.49515,1.49515,1.49495,1.49495,370200000.0
2009-12-23 11:06:00,1.49495,1.495,1.4949,1.495,36800000.0
2009-12-23 11:07:00,1.495,1.4951,1.4949,1.49495,189100000.0
2009-12-23 11:08:00,1.49495,1.49495,1.49485,1.4949,227700000.0
2009-12-23 11:09:00,1.4949,1.4949,1.49465,1.49465,253800000.0
2009-12-23 11:10:00,1.49465,1.49475,1.4946,1.49465,308300000.0
2009-12-23 11:11:00,1.49465,1.49485,1.49465,1.49485,272000000.0
2009-12-23 11:12:00,1.49485,1.49485,1.49485,1.49485,70300000.0
2009-12-23 11:13:00,1.49485,1.49495,1.49485,1.4949,207900000.0
2009-12-23 11:14:00,1.49495,1.49505,1.4949,1.495,423499999.0
2009-12-23 11:15:00,1.49505,1.4951,1.495,1.4951,93100000.0
2009-12-23 11:16:00,1.4951,1.49515,1.495,1.495,411199998.0
2009-12-23 11:17:00,1.495,1.49505,1.49495,1.495,446300000.0
2009-12-23 11:18:00,1.495,1.49505,1.49495,1.495,331600000.0
2009-12-23 11:19:00,1.49495,1.495,1.4949,1.49495,128200000.0
2009-12-23 11:20:00,1.49495,1.49495,1.4948,1.49485,255600000.0
2009-12-23 11:21:00,1.49485,1.49485,1.4948,1.49485,143800000.0
2009-12-23 11:22:00,1.4948,1.49485,1.4947,1.49475,138100000.0
2009-12-23 11:23:00,1.4947,1.4948,1.49465,1.4947,164700000.0
2009-12-23 11:24:00,1.49475,1.4948,1.49465,1.4947,116700000.0
2009-12-23 11:25:00,1.4947,1.49475,1.49465,1.4947,98700000.0
2009-12-23 11:26:00,1.4947,1.4948,1.49465,1.49465,70400000.0
2009-12-23 11:27:00,1.4947,1.4949,1.49465,1.49485,84500000.0
2009-12-23 11:28:00,1.4949,1.4949,1.49465,1.49465,193200000.0
2009-12-23 11:29:00,1.49465,1.49465,1.49445,1.49445,116600000.0
2009-12-23 11:30:00,1.49445,1.4945,1.49395,1.4941,161500000.0
2009-12-23 11:31:00,1.4941,1.49415,1.49385,1.49385,77100000.0
2009-12-23 11:32:00,1.49385,1.49385,1.49325,1.4934,332100000.0
2009-12-23 11:33:00,1.4934,1.4935,1.49335,1.4934,237500000.0
2009-12-23 11:34:00,1.4934,1.49345,1.49335,1.4934,149400000.0
2009-12-23 11:35:00,1.4934,1.4934,1.49315,1.49315,213500000.0
2009-12-23 11:36:00,1.49315,1.4935,1.49315,1.4935,212700000.0
2009-12-23 11:37:00,1.4935,1.4935,1.49345,1.49345,101600000.0
2009-12-23 11:38:00,1.49345,1.4935,1.4934,1.4935,140400000.0
2009-12-23 11:39:00,1.4935,1.4937,1.49345,1.4936,180200000.0
2009-12-23 11:40:00,1.4936,1.4936,1.4931,1.49315,239100000.0
2009-12-23 11:41:00,1.4932,1.49335,1.49315,1.4933,148000000.0
2009-12-23 11:42:00,1.49335,1.4934,1.49335,1.4934,97700000.0
2009-12-23 11:43:00,1.4934,1.4935,1.4933,1.4935,181900000.0
2009-12-23 11:44:00,1.4935,1.4935,1.4934,1.49345,83400000.0
2009-12-23 11:45:00,1.49345,1.4935,1.49335,1.49335,153500000.0
2009-12-23 11:46:00,1.49335,1.4935,1.49335,1.49345,288900000.0
2009-12-23 11:47:00,1.49345,1.4936,1.49345,1.4935,146900000.0
2009-12-23 11:48:00,1.4935,1.49355,1.49345,1.4935,221300000.0
2009-12-23 11:49:00,1.4935,1.4935,1.4934,1.49345,149300000.0
2009-12-23 11:50:00,1.4935,1.4935,1.49345,1.49345,114800000.0
2009-12-23 11:51:00,1.49345,1.49345,1.4933,1.49335,116200000.0
2009-12-23 11:52:00,1.49335,1.49335,1.4933,1.4933,33800000.0
2009-12-23 11:53:00,1.49325,1.4934,1.49325,1.4934,226400000.0
2009-12-23 11:54:00,1.4934,1.49345,1.4933,1.4933,93200000.0
2009-12-23 11:55:00,1.4933,1.49335,1.4933,1.49335,62800000.0
2009-12-23 11:56:00,1.49335,1.49345,1.49335,1.49345,76700000.0
2009-12-23 11:57:00,1.49345,1.4935,1.49325,1.4934,86600000.0
2009-12-23 11:58:00,1.4934,1.4934,1.4932,1.4934,143600000.0
2009-12-23 11:59:00,1.4934,1.4934,1.4932,1.49325,31400000.0
2009-12-23 12:00:00,1.49325,1.4933,1.49325,1.49325,103100000.0
2009-12-23 12:01:00,1.49325,1.49335,1.4932,1.4933,92500000.0
2009-12-23 12:02:00,1.4933,1.4933,1.49315,1.4932,54600000.0
2009-12-23 12:03:00,1.4932,1.4932,1.49315,1.49315,49400000.0
2009-12-23 12:04:00,1.4932,1.4932,1.4931,1.4931,31300000.0
2009-12-23 12:05:00,1.49305,1.49315,1.49305,1.49315,45900000.0
2009-12-23 12:06:00,1.49315,1.49315,1.493,1.49305,106700000.0
2009-12-23 12:07:00,1.49305,1.4931,1.49305,1.4931,54900000.0
2009-12-23 12:08:00,1.4931,1.49325,1.4931,1.4932,47300000.0
2009-12-23 12:09:00,1.49315,1.4932,1.49305,1.4932,109700000.0
2009-12-23 12:10:00,1.4932,1.49325,1.49305,1.49305,27500000.0
2009-12-23 12:11:00,1.49305,1.49305,1.49305,1.49305,13200000.0
2009-12-23 12:12:00,1.49305,1.4931,1.493,1.493,197900000.0
2009-12-23 12:13:00,1.493,1.4931,1.493,1.49305,245000000.0
2009-12-23 12:14:00,1.49305,1.4932,1.49305,1.4931,203800000.0
2009-12-23 12:15:00,1.4931,1.4931,1.493,1.493,153500000.0
2009-12-23 12:16:00,1.493,1.4931,1.49285,1.49285,91600000.0
2009-12-23 12:17:00,1.4928,1.4928,1.49265,1.49265,278500000.0
2009-12-23 12:18:00,1.49265,1.49275,1.49265,1.49275,207100000.0
2009-12-23 12:19:00,1.4927,1.49295,1.4927,1.4928,92800000.0
2009-12-23 12:20:00,1.49275,1.49315,1.4927,1.49305,46300000.0
2009-12-23 12:21:00,1.49305,1.4932,1.49305,1.49315,37900000.0
2009-12-23 12:22:00,1.4931,1.49325,1.4931,1.49325,60500000.0
2009-12-23 12:23:00,1.4932,1.49325,1.49305,1.4932,111400000.0
2009-12-23 12:24:00,1.49335,1.4934,1.4932,1.4932,76000000.0
2009-12-23 12:25:00,1.49325,1.49335,1.4932,1.4932,82200000.0
2009-12-23 12:26:00,1.4932,1.4933,1.4932,1.49325,69200000.0
2009-12-23 12:27:00,1.4933,1.49335,1.4933,1.49335,24300000.0
2009-12-23 12:28:00,1.49335,1.49335,1.49325,1.49325,72700000.0
2009-12-23 12:29:00,1.49325,1.49335,1.4932,1.49335,118500000.0
2009-12-23 12:30:00,1.49335,1.49335,1.4933,1.4933,75400000.0
2009-12-23 12:31:00,1.4933,1.49335,1.4933,1.4933,62600000.0
2009-12-23 12:32:00,1.4933,1.4933,1.4933,1.4933,69800000.0
2009-12-23 12:33:00,1.4933,1.4934,1.4933,1.4934,81700000.0
2009-12-23 12:34:00,1.4934,1.4934,1.49335,1.49335,96000000.0
2009-12-23 12:35:00,1.49335,1.4934,1.49335,1.4934,34500000.0
2009-12-23 12:36:00,1.4934,1.4934,1.49335,1.49335,43400000.0
2009-12-23 12:37:00,1.49335,1.4934,1.49335,1.4934,37100000.0
2009-12-23 12:38:00,1.4934,1.4934,1.4933,1.49335,101500000.0
2009-12-23 12:39:00,1.49335,1.4934,1.49305,1.49305,183900000.0
2009-12-23 12:40:00,1.493,1.493,1.4927,1.4927,126000000.0
2009-12-23 12:41:00,1.49275,1.49275,1.49265,1.49265,136700000.0
2009-12-23 12:42:00,1.4927,1.4927,1.49265,1.49265,66800000.0
2009-12-23 12:43:00,1.4927,1.4928,1.49265,1.4928,48800000.0
2009-12-23 12:44:00,1.49275,1.4928,1.4927,1.49275,101300000.0
2009-12-23 12:45:00,1.49275,1.4928,1.49275,1.49275,28300000.0
2009-12-23 12:46:00,1.49275,1.4928,1.49275,1.4928,79200000.0
2009-12-23 12:47:00,1.4928,1.49285,1.4927,1.4927,39500000.0
2009-12-23 12:48:00,1.4927,1.49275,1.49265,1.49275,200700000.0
2009-12-23 12:49:00,1.4928,1.49285,1.4926,1.4927,106200001.0
2009-12-23 12:50:00,1.49265,1.4927,1.4925,1.4925,259700000.0
2009-12-23 12:51:00,1.4925,1.49265,1.49245,1.49255,151500000.0
2009-12-23 12:52:00,1.49255,1.4926,1.4925,1.4926,144100000.0
2009-12-23 12:53:00,1.4926,1.4926,1.49255,1.49255,34200000.0
2009-12-23 12:54:00,1.49255,1.49255,1.4924,1.49245,224800000.0
2009-12-23 12:55:00,1.49245,1.49255,1.4922,1.49225,330100000.0
2009-12-23 12:56:00,1.49225,1.4923,1.4915,1.4915,296300000.0
2009-12-23 12:57:00,1.4915,1.4915,1.4909,1.49115,533000002.0
2009-12-23 12:58:00,1.49115,1.4914,1.49115,1.4913,204700000.0
2009-12-23 12:59:00,1.49135,1.49155,1.4913,1.4915,325800000.0
2009-12-23 13:00:00,1.4915,1.49155,1.49145,1.49155,457100000.0
2009-12-23 13:01:00,1.49155,1.49155,1.4914,1.4914,82200000.0
2009-12-23 13:02:00,1.4914,1.4915,1.4912,1.4915,439400000.0
2009-12-23 13:03:00,1.4915,1.4916,1.4915,1.4916,145300000.0
2009-12-23 13:04:00,1.4916,1.49165,1.49155,1.4916,109000000.0
2009-12-23 13:05:00,1.4916,1.4918,1.4916,1.4918,87400000.0
2009-12-23 13:06:00,1.49185,1.49185,1.49165,1.49175,120900000.0
2009-12-23 13:07:00,1.49175,1.49195,1.49175,1.4918,58200000.0
2009-12-23 13:08:00,1.4918,1.492,1.4918,1.492,120900000.0
2009-12-23 13:09:00,1.492,1.492,1.49185,1.49185,63700000.0
2009-12-23 13:10:00,1.49185,1.49185,1.49175,1.49175,261600000.0
2009-12-23 13:11:00,1.49175,1.49185,1.49165,1.49185,336900001.0
2009-12-23 13:12:00,1.49185,1.4919,1.49175,1.4919,125500000.0
2009-12-23 13:13:00,1.4919,1.4919,1.4918,1.49185,148200000.0
2009-12-23 13:14:00,1.49185,1.492,1.49185,1.49195,269100000.0
2009-12-23 13:15:00,1.49195,1.49195,1.49195,1.49195,171100000.0
2009-12-23 13:16:00,1.49195,1.49195,1.49195,1.49195,193500000.0
2009-12-23 13:17:00,1.49195,1.49195,1.49195,1.49195,317800000.0
2009-12-23 13:18:00,1.49195,1.49195,1.49185,1.4919,284000000.0
2009-12-23 13:19:00,1.4919,1.4919,1.4918,1.4918,160900000.0
2009-12-23 13:20:00,1.4918,1.4918,1.49155,1.49165,458500000.0
2009-12-23 13:21:00,1.49165,1.49185,1.4916,1.4917,485600001.0
2009-12-23 13:22:00,1.4917,1.4917,1.49165,1.49165,713600000.0
2009-12-23 13:23:00,1.49165,1.4918,1.49165,1.4918,134800000.0
2009-12-23 13:24:00,1.4918,1.4918,1.4917,1.4918,39400000.0
2009-12-23 13:25:00,1.4918,1.4918,1.4917,1.49175,113500002.0
2009-12-23 13:26:00,1.49175,1.49185,1.49175,1.49185,371000000.0
2009-12-23 13:27:00,1.49185,1.49185,1.49165,1.49175,364099998.0
2009-12-23 13:28:00,1.49175,1.4918,1.4917,1.49175,330700000.0
2009-12-23 13:29:00,1.4917,1.4918,1.4917,1.49175,48900000.0
2009-12-23 13:30:00,1.49185,1.49205,1.49175,1.49205,170500000.0
2009-12-23 13:31:00,1.49205,1.49205,1.49195,1.49205,348300000.0
2009-12-23 13:32:00,1.49205,1.49215,1.49205,1.4921,218800000.0
2009-12-23 13:33:00,1.4921,1.4921,1.492,1.49205,175800001.0
2009-12-23 13:34:00,1.49205,1.49215,1.49195,1.49195,235600000.0
2009-12-23 13:35:00,1.49195,1.49205,1.49195,1.492,193000000.0
2009-12-23 13:36:00,1.49205,1.49215,1.49205,1.49215,43200000.0
2009-12-23 13:37:00,1.49215,1.49225,1.49215,1.49225,130100000.0
2009-12-23 13:38:00,1.49225,1.49235,1.49225,1.4923,369000000.0
2009-12-23 13:39:00,1.4923,1.49235,1.4922,1.49225,376000000.0
2009-12-23 13:40:00,1.49225,1.4923,1.4922,1.49225,337700000.0
2009-12-23 13:41:00,1.49225,1.49235,1.49225,1.49235,109600000.0
2009-12-23 13:42:00,1.49235,1.49235,1.49235,1.49235,30000000.0
2009-12-23 13:43:00,1.49235,1.49235,1.49235,1.49235,128900000.0
2009-12-23 13:44:00,1.49235,1.49235,1.4923,1.49235,74200000.0
2009-12-23 13:45:00,1.49235,1.49245,1.49235,1.49235,119200000.0
2009-12-23 13:46:00,1.49225,1.49225,1.49225,1.49225,127700000.0
2009-12-23 13:47:00,1.49225,1.4923,1.49225,1.4923,136400000.0
2009-12-23 13:48:00,1.4923,1.49235,1.4922,1.49225,135100000.0
2009-12-23 13:49:00,1.49225,1.49235,1.49225,1.4923,249100000.0
2009-12-23 13:50:00,1.49225,1.4923,1.4922,1.49225,327300000.0
2009-12-23 13:51:00,1.49225,1.49225,1.4922,1.49225,89300000.0
2009-12-23 13:52:00,1.49225,1.49235,1.49225,1.49225,184500000.0
2009-12-23 13:53:00,1.49225,1.49235,1.49225,1.49225,235800000.0
2009-12-23 13:54:00,1.49225,1.4923,1.4922,1.4922,121600001.0
2009-12-23 13:55:00,1.4922,1.4922,1.49205,1.49205,471200001.0
2009-12-23 13:56:00,1.49205,1.4921,1.492,1.492,516500000.0
2009-12-23 13:57:00,1.492,1.49205,1.49195,1.49195,396800001.0
2009-12-23 13:58:00,1.49195,1.492,1.49195,1.49195,236400000.0
2009-12-23 13:59:00,1.49195,1.49195,1.49175,1.4919,310600000.0
2009-12-23 14:00:00,1.4919,1.49205,1.49185,1.49205,420399998.0
2009-12-23 14:01:00,1.49205,1.49215,1.492,1.4921,177400000.0
2009-12-23 14:02:00,1.49205,1.4921,1.4919,1.49195,222400000.0
2009-12-23 14:03:00,1.49195,1.49195,1.49185,1.4919,288200000.0
2009-12-23 14:04:00,1.4919,1.4919,1.49185,1.4919,231200000.0
2009-12-23 14:05:00,1.4919,1.4921,1.4919,1.492,271000000.0
2009-12-23 14:06:00,1.492,1.49205,1.4919,1.4919,171800002.0
2009-12-23 14:07:00,1.4919,1.4919,1.49185,1.49185,62800000.0
2009-12-23 14:08:00,1.4919,1.49195,1.49185,1.49185,277200001.0
2009-12-23 14:09:00,1.4919,1.49205,1.49185,1.4919,204800000.0
2009-12-23 14:10:00,1.4919,1.492,1.4919,1.49195,365000000.0
2009-12-23 14:11:00,1.492,1.492,1.49195,1.492,275699998.0
2009-12-23 14:12:00,1.492,1.49215,1.49195,1.4921,368600000.0
2009-12-23 14:13:00,1.4921,1.4921,1.4919,1.4919,158400000.0
2009-12-23 14:14:00,1.4919,1.4919,1.4918,1.4919,443600002.0
2009-12-23 14:15:00,1.4919,1.4919,1.49185,1.49185,153800000.0
2009-12-23 14:16:00,1.49185,1.4919,1.49185,1.49185,190100000.0
2009-12-23 14:17:00,1.4919,1.4919,1.4918,1.4918,69600000.0
2009-12-23 14:18:00,1.49185,1.49195,1.4917,1.4917,171500000.0
2009-12-23 14:19:00,1.4917,1.49185,1.4916,1.4916,327700000.0
2009-12-23 14:20:00,1.4917,1.49175,1.49165,1.4917,330800000.0
2009-12-23 14:21:00,1.4917,1.4917,1.4915,1.49155,292300000.0
2009-12-23 14:22:00,1.4915,1.4915,1.49135,1.49135,301900001.0
2009-12-23 14:23:00,1.49135,1.4915,1.49135,1.49145,546800000.0
2009-12-23 14:24:00,1.49145,1.49145,1.4914,1.4914,102900000.0
2009-12-23 14:25:00,1.4914,1.49145,1.49135,1.49135,367599999.0
2009-12-23 14:26:00,1.4914,1.4914,1.49135,1.4914,244500000.0
2009-12-23 14:27:00,1.4914,1.4915,1.4914,1.49145,26200000.0
2009-12-23 14:28:00,1.49145,1.49145,1.4914,1.49145,186600000.0
2009-12-23 14:29:00,1.49145,1.49155,1.49145,1.4915,152200000.0
2009-12-23 14:30:00,1.4915,1.49175,1.49145,1.4916,337300000.0
2009-12-23 14:31:00,1.4917,1.4917,1.4916,1.4916,214700000.0
2009-12-23 14:32:00,1.4916,1.49165,1.4916,1.49165,82500000.0
2009-12-23 14:33:00,1.49165,1.49165,1.4916,1.49165,97500000.0
2009-12-23 14:34:00,1.49165,1.49165,1.49145,1.49145,209700000.0
2009-12-23 14:35:00,1.4915,1.4915,1.4914,1.49145,264800000.0
2009-12-23 14:36:00,1.49145,1.49155,1.49135,1.49145,140599999.0
2009-12-23 14:37:00,1.49145,1.49145,1.4914,1.4914,187900000.0
2009-12-23 14:38:00,1.4914,1.4916,1.49135,1.49155,307000000.0
2009-12-23 14:39:00,1.49155,1.49155,1.49145,1.4915,237200000.0
2009-12-23 14:40:00,1.4916,1.49165,1.49145,1.49145,458699999.0
2009-12-23 14:41:00,1.4915,1.4915,1.49135,1.49135,183000000.0
2009-12-23 14:42:00,1.49135,1.49145,1.49135,1.49135,333500000.0
2009-12-23 14:43:00,1.49135,1.4914,1.49135,1.49135,225800000.0
2009-12-23 14:44:00,1.49135,1.49135,1.4912,1.4913,193400000.0
2009-12-23 14:45:00,1.4913,1.4913,1.49045,1.4906,371700001.0
2009-12-23 14:46:00,1.4906,1.4907,1.4885,1.48865,619900000.0
2009-12-23 14:47:00,1.48865,1.4893,1.48865,1.48905,776800001.0
2009-12-23 14:48:00,1.48905,1.48945,1.48905,1.4892,661499998.0
2009-12-23 14:49:00,1.4892,1.4895,1.48915,1.48945,474600000.0
2009-12-23 14:50:00,1.48945,1.4896,1.48945,1.4895,552300000.0
2009-12-23 14:51:00,1.4895,1.4897,1.48945,1.4895,716200000.0
2009-12-23 14:52:00,1.4895,1.48975,1.4895,1.48975,239600000.0
2009-12-23 14:53:00,1.48975,1.48975,1.48965,1.4897,268900000.0
2009-12-23 14:54:00,1.4897,1.48975,1.48905,1.4891,450200000.0
2009-12-23 14:55:00,1.4891,1.48915,1.48855,1.48875,797000003.0
2009-12-23 14:56:00,1.4888,1.4889,1.4888,1.48885,294600000.0
2009-12-23 14:57:00,1.48885,1.48895,1.48885,1.48885,611300000.0
2009-12-23 14:58:00,1.4888,1.48895,1.48875,1.48895,180500000.0
2009-12-23 14:59:00,1.48895,1.4891,1.48895,1.48905,127100000.0
2009-12-23 15:00:00,1.48905,1.4893,1.48895,1.4892,96800000.0
2009-12-23 15:01:00,1.4892,1.4892,1.48885,1.48885,161200000.0
2009-12-23 15:02:00,1.489,1.489,1.48885,1.4889,56200000.0
2009-12-23 15:03:00,1.4889,1.4889,1.48885,1.4889,60200000.0
2009-12-23 15:04:00,1.4889,1.489,1.4881,1.48835,455900000.0
2009-12-23 15:05:00,1.48835,1.48855,1.4882,1.4884,503000000.0
2009-12-23 15:06:00,1.4884,1.48865,1.4884,1.4885,240300000.0
2009-12-23 15:07:00,1.4885,1.48865,1.4884,1.48855,635699999.0
2009-12-23 15:08:00,1.48855,1.48855,1.48795,1.48815,535100000.0
2009-12-23 15:09:00,1.48815,1.4883,1.48805,1.48815,434600000.0
2009-12-23 15:10:00,1.48815,1.4882,1.48805,1.48815,441400000.0
2009-12-23 15:11:00,1.48815,1.48845,1.4881,1.4884,701300001.0
2009-12-23 15:12:00,1.4884,1.4885,1.48835,1.48845,331100000.0
2009-12-23 15:13:00,1.48845,1.4886,1.48845,1.4886,125200000.0
2009-12-23 15:14:00,1.4886,1.489,1.4886,1.489,403500000.0
2009-12-23 15:15:00,1.489,1.4894,1.48895,1.48935,227400000.0
2009-12-23 15:16:00,1.4893,1.4894,1.48925,1.4893,399700000.0
2009-12-23 15:17:00,1.4893,1.48965,1.4893,1.48965,210500000.0
2009-12-23 15:18:00,1.48965,1.48985,1.4896,1.4897,541200000.0
2009-12-23 15:19:00,1.4897,1.4899,1.4897,1.48985,350500001.0
2009-12-23 15:20:00,1.48985,1.4903,1.48985,1.4903,442000000.0
2009-12-23 15:21:00,1.4902,1.4902,1.49015,1.49015,262400000.0
2009-12-23 15:22:00,1.4901,1.4902,1.49005,1.49015,547299995.0
2009-12-23 15:23:00,1.49015,1.49015,1.49,1.49,155800000.0
2009-12-23 15:24:00,1.49,1.49,1.4896,1.4896,351000000.0
2009-12-23 15:25:00,1.4896,1.48985,1.48955,1.48985,310800000.0
2009-12-23 15:26:00,1.48985,1.49005,1.48985,1.49,128600001.0
2009-12-23 15:27:00,1.49,1.49005,1.48995,1.48995,283700000.0
2009-12-23 15:28:00,1.48995,1.49005,1.48985,1.49,386400000.0
2009-12-23 15:29:00,1.49,1.49015,1.48995,1.49015,182199999.0
2009-12-23 15:30:00,1.49015,1.4904,1.49015,1.4902,324000000.0
2009-12-23 15:31:00,1.49015,1.4902,1.49005,1.4902,295200000.0
2009-12-23 15:32:00,1.49015,1.49025,1.49015,1.49025,204100000.0
2009-12-23 15:33:00,1.49025,1.4903,1.49015,1.4902,211300000.0
2009-12-23 15:34:00,1.4902,1.49025,1.49015,1.49025,254300000.0
2009-12-23 15:35:00,1.49025,1.49025,1.49025,1.49025,40900000.0
2009-12-23 15:36:00,1.49025,1.49025,1.48995,1.48995,688900000.0
2009-12-23 15:37:00,1.48995,1.48995,1.4897,1.48975,476600000.0
2009-12-23 15:38:00,1.48975,1.4898,1.4897,1.4897,293700000.0
2009-12-23 15:39:00,1.4897,1.4897,1.48945,1.4895,329800000.0
2009-12-23 15:40:00,1.4895,1.48955,1.48925,1.4893,462300000.0
2009-12-23 15:41:00,1.48935,1.48945,1.48935,1.48935,307400000.0
2009-12-23 15:42:00,1.48935,1.48935,1.489,1.48905,370600000.0
2009-12-23 15:43:00,1.48905,1.48905,1.48895,1.489,284100000.0
2009-12-23 15:44:00,1.48905,1.48915,1.489,1.48915,393600000.0
2009-12-23 15:45:00,1.48915,1.4893,1.48915,1.48925,501800000.0
2009-12-23 15:46:00,1.48925,1.4894,1.4892,1.48935,160500000.0
2009-12-23 15:47:00,1.48935,1.4894,1.4893,1.4893,184000000.0
2009-12-23 15:48:00,1.4893,1.48945,1.4893,1.48945,198300000.0
2009-12-23 15:49:00,1.48945,1.48955,1.48945,1.4895,137000000.0
2009-12-23 15:50:00,1.4895,1.4895,1.48935,1.4895,203800000.0
2009-12-23 15:51:00,1.48965,1.48985,1.48965,1.4898,223100000.0
2009-12-23 15:52:00,1.48985,1.49005,1.48985,1.48995,247600000.0
2009-12-23 15:53:00,1.48995,1.49,1.4899,1.4899,158200000.0
2009-12-23 15:54:00,1.4899,1.4899,1.48975,1.48975,334700000.0
2009-12-23 15:55:00,1.48975,1.4898,1.48975,1.4898,211400000.0
2009-12-23 15:56:00,1.48975,1.48975,1.4897,1.4897,275700000.0
2009-12-23 15:57:00,1.4897,1.48985,1.4897,1.4898,364600000.0
2009-12-23 15:58:00,1.4898,1.48995,1.48975,1.48995,300300000.0
2009-12-23 15:59:00,1.48995,1.48995,1.4897,1.4899,383900000.0
2009-12-23 16:00:00,1.49,1.4904,1.4899,1.49005,680500000.0
2009-12-23 16:01:00,1.49005,1.4902,1.48985,1.4901,585000000.0
2009-12-23 16:02:00,1.4901,1.4901,1.48965,1.48975,548300000.0
2009-12-23 16:03:00,1.48975,1.48995,1.4897,1.48995,362700000.0
2009-12-23 16:04:00,1.48995,1.49,1.48995,1.48995,173600000.0
2009-12-23 16:05:00,1.48995,1.4901,1.4899,1.49005,203200000.0
2009-12-23 16:06:00,1.49005,1.49005,1.48945,1.48945,225800000.0
2009-12-23 16:07:00,1.48945,1.4895,1.4893,1.48935,221100000.0
2009-12-23 16:08:00,1.48935,1.48955,1.48925,1.48935,453300000.0
2009-12-23 16:09:00,1.48935,1.4894,1.48935,1.4894,311000000.0
2009-12-23 16:10:00,1.4894,1.4894,1.48915,1.4892,250099999.0
2009-12-23 16:11:00,1.4892,1.48925,1.489,1.489,471299999.0
2009-12-23 16:12:00,1.489,1.489,1.4883,1.48835,608200000.0
2009-12-23 16:13:00,1.4883,1.4885,1.4883,1.48845,413900000.0
2009-12-23 16:14:00,1.48845,1.48885,1.48845,1.4888,244300000.0
2009-12-23 16:15:00,1.48885,1.48885,1.48845,1.4885,403400000.0
2009-12-23 16:16:00,1.48845,1.4885,1.4883,1.48835,326500000.0
2009-12-23 16:17:00,1.48835,1.4887,1.48825,1.4887,342300000.0
2009-12-23 16:18:00,1.4887,1.4887,1.4886,1.4886,121600000.0
2009-12-23 16:19:00,1.48855,1.48865,1.48855,1.4886,110100000.0
2009-12-23 16:20:00,1.4886,1.48865,1.4886,1.4886,106300000.0
2009-12-23 16:21:00,1.48865,1.48875,1.4886,1.4886,145900000.0
2009-12-23 16:22:00,1.4886,1.48885,1.4886,1.48875,404200000.0
2009-12-23 16:23:00,1.48875,1.48875,1.48855,1.48865,466700000.0
2009-12-23 16:24:00,1.48865,1.4887,1.48855,1.48855,440300000.0
2009-12-23 16:25:00,1.4886,1.48865,1.48855,1.4886,535899999.0
2009-12-23 16:26:00,1.4886,1.4887,1.48855,1.48865,355200000.0
2009-12-23 16:27:00,1.48865,1.4887,1.4886,1.48865,201900000.0
2009-12-23 16:28:00,1.4887,1.48885,1.4886,1.48885,416300000.0
2009-12-23 16:29:00,1.48885,1.4889,1.48875,1.4888,318600001.0
2009-12-23 16:30:00,1.4888,1.489,1.4888,1.4888,1404900008.0
2009-12-23 16:31:00,1.48885,1.48895,1.4888,1.48885,616800000.0
2009-12-23 16:32:00,1.4889,1.48895,1.48875,1.4888,401899999.0
2009-12-23 16:33:00,1.4888,1.48895,1.48875,1.4888,526000000.0
2009-12-23 16:34:00,1.4888,1.48885,1.48875,1.48875,568500000.0
2009-12-23 16:35:00,1.48875,1.4888,1.48875,1.4888,271500000.0
2009-12-23 16:36:00,1.4888,1.48905,1.4888,1.48905,302499999.0
2009-12-23 16:37:00,1.48905,1.4892,1.4889,1.4892,827299998.0
2009-12-23 16:38:00,1.4892,1.4895,1.48915,1.48935,642700000.0
2009-12-23 16:39:00,1.48935,1.48935,1.48925,1.4893,458800000.0
2009-12-23 16:40:00,1.48925,1.4893,1.4891,1.4892,538300000.0
2009-12-23 16:41:00,1.4892,1.48925,1.48905,1.48915,688900000.0
2009-12-23 16:42:00,1.48925,1.4893,1.4892,1.4892,333600000.0
2009-12-23 16:43:00,1.4892,1.48925,1.48915,1.4892,463700001.0
2009-12-23 16:44:00,1.48925,1.48925,1.4892,1.4892,390100000.0
2009-12-23 16:45:00,1.4892,1.48925,1.48915,1.4892,340300000.0
2009-12-23 16:46:00,1.4892,1.48925,1.48915,1.4892,326200000.0
2009-12-23 16:47:00,1.4892,1.48925,1.4892,1.4892,301900000.0
2009-12-23 16:48:00,1.48925,1.4893,1.4892,1.48925,208700000.0
2009-12-23 16:49:00,1.48925,1.48925,1.4892,1.48925,132100000.0
2009-12-23 16:50:00,1.48925,1.48925,1.4892,1.4892,330100000.0
2009-12-23 16:51:00,1.4892,1.48925,1.4891,1.48915,482300000.0
2009-12-23 16:52:00,1.48915,1.48915,1.48905,1.48905,263800000.0
2009-12-23 16:53:00,1.48905,1.48915,1.48895,1.489,233000000.0
2009-12-23 16:54:00,1.48895,1.48905,1.4889,1.489,348700000.0
2009-12-23 16:55:00,1.489,1.48935,1.489,1.4892,616300000.0
2009-12-23 16:56:00,1.4892,1.4895,1.4892,1.4895,456500000.0
2009-12-23 16:57:00,1.4895,1.4895,1.48935,1.48945,423700000.0
2009-12-23 16:58:00,1.4894,1.4894,1.48915,1.4892,136600000.0
2009-12-23 16:59:00,1.4892,1.48935,1.48895,1.4891,299900000.0
2009-12-23 17:00:00,1.4891,1.48915,1.48865,1.48905,334100000.0
2009-12-23 17:01:00,1.48905,1.48925,1.489,1.4891,657300000.0
2009-12-23 17:02:00,1.48905,1.48935,1.489,1.48925,536000000.0
2009-12-23 17:03:00,1.4892,1.48975,1.4892,1.4897,619899999.0
2009-12-23 17:04:00,1.48965,1.4899,1.489,1.489,672400000.0
2009-12-23 17:05:00,1.489,1.48905,1.48895,1.48895,369400000.0
2009-12-23 17:06:00,1.48895,1.48915,1.4889,1.48905,450700000.0
2009-12-23 17:07:00,1.48905,1.4891,1.48895,1.48905,352600000.0
2009-12-23 17:08:00,1.48905,1.4891,1.48875,1.4888,268900000.0
2009-12-23 17:09:00,1.4888,1.4888,1.48845,1.4885,617100000.0
2009-12-23 17:10:00,1.4885,1.48855,1.48845,1.4885,368500000.0
2009-12-23 17:11:00,1.4885,1.4886,1.48845,1.4886,504200000.0
2009-12-23 17:12:00,1.4886,1.4886,1.48845,1.48845,599500000.0
2009-12-23 17:13:00,1.48845,1.4886,1.48825,1.48845,210800001.0
2009-12-23 17:14:00,1.48845,1.4885,1.4882,1.48845,341600000.0
2009-12-23 17:15:00,1.48845,1.4888,1.48845,1.4886,545500001.0
2009-12-23 17:16:00,1.4886,1.4886,1.4885,1.4885,277000000.0
2009-12-23 17:17:00,1.4886,1.48865,1.4886,1.4886,124000000.0
2009-12-23 17:18:00,1.4886,1.48865,1.48845,1.4885,420199999.0
2009-12-23 17:19:00,1.4885,1.4886,1.4885,1.4885,210300000.0
2009-12-23 17:20:00,1.4885,1.4886,1.48845,1.48855,206800000.0
2009-12-23 17:21:00,1.48855,1.4886,1.4885,1.48855,144300000.0
2009-12-23 17:22:00,1.48855,1.48855,1.48835,1.48845,209900000.0
2009-12-23 17:23:00,1.48845,1.48855,1.4884,1.48845,126800000.0
2009-12-23 17:24:00,1.48845,1.48865,1.4884,1.48865,154200000.0
2009-12-23 17:25:00,1.48865,1.4887,1.4886,1.4886,167600000.0
2009-12-23 17:26:00,1.4886,1.4886,1.48845,1.48845,63700000.0
2009-12-23 17:27:00,1.48845,1.48845,1.4883,1.4883,91300000.0
2009-12-23 17:28:00,1.4883,1.48835,1.48825,1.48835,112700000.0
2009-12-23 17:29:00,1.48835,1.48835,1.4882,1.48825,91300000.0
2009-12-23 17:30:00,1.4882,1.4884,1.48815,1.48815,430199999.0
2009-12-23 17:31:00,1.48815,1.4882,1.48795,1.48795,525700000.0
2009-12-23 17:32:00,1.48795,1.4881,1.48785,1.4879,567699998.0
2009-12-23 17:33:00,1.4879,1.48795,1.48785,1.48795,577699998.0
2009-12-23 17:34:00,1.488,1.488,1.4879,1.488,560099999.0
2009-12-23 17:35:00,1.48795,1.48805,1.48795,1.48795,348300000.0
2009-12-23 17:36:00,1.48795,1.488,1.48785,1.4879,287400000.0
2009-12-23 17:37:00,1.4879,1.4879,1.4875,1.4875,502200000.0
2009-12-23 17:38:00,1.4875,1.4876,1.48745,1.48755,335300000.0
2009-12-23 17:39:00,1.48755,1.48755,1.48755,1.48755,113100000.0
2009-12-23 17:40:00,1.48755,1.48755,1.48755,1.48755,29000000.0
2009-12-23 17:41:00,1.48755,1.4877,1.4875,1.48765,338400000.0
2009-12-23 17:42:00,1.48765,1.4879,1.48765,1.48785,241300000.0
2009-12-23 17:43:00,1.48785,1.48795,1.48785,1.4879,278600000.0
2009-12-23 17:44:00,1.488,1.48805,1.48785,1.488,359700001.0
2009-12-23 17:45:00,1.488,1.488,1.48785,1.4879,221100000.0
2009-12-23 17:46:00,1.4879,1.48795,1.48785,1.48785,245800000.0
2009-12-23 17:47:00,1.48785,1.4879,1.4877,1.4878,393499999.0
2009-12-23 17:48:00,1.4878,1.4879,1.48775,1.4879,189800000.0
2009-12-23 17:49:00,1.4879,1.4879,1.48775,1.4878,262200000.0
2009-12-23 17:50:00,1.4878,1.4878,1.48765,1.48775,240600000.0
2009-12-23 17:51:00,1.48775,1.48785,1.4877,1.48785,155300000.0
2009-12-23 17:52:00,1.48785,1.48785,1.4878,1.4878,48100000.0
2009-12-23 17:53:00,1.4878,1.48785,1.4878,1.4878,334900000.0
2009-12-23 17:54:00,1.4878,1.4879,1.48775,1.48785,286100000.0
2009-12-23 17:55:00,1.48785,1.4882,1.48785,1.48805,171200000.0
2009-12-23 17:56:00,1.4881,1.4882,1.48805,1.4882,118400000.0
2009-12-23 17:57:00,1.4882,1.4884,1.48815,1.4884,144600000.0
2009-12-23 17:58:00,1.4885,1.4886,1.4884,1.48855,320300000.0
2009-12-23 17:59:00,1.48855,1.48925,1.4884,1.48925,425400000.0
2009-12-23 18:00:00,1.48925,1.48955,1.48925,1.4894,441500000.0
2009-12-23 18:01:00,1.4895,1.48955,1.4895,1.4895,119600000.0
2009-12-23 18:02:00,1.4895,1.4896,1.48935,1.4895,235500000.0
2009-12-23 18:03:00,1.48945,1.4895,1.4893,1.4893,382700000.0
2009-12-23 18:04:00,1.48935,1.4894,1.48925,1.48925,288500000.0
2009-12-23 18:05:00,1.48925,1.4895,1.4892,1.4894,281900000.0
2009-12-23 18:06:00,1.4894,1.4894,1.4892,1.4893,143500000.0
2009-12-23 18:07:00,1.4893,1.48935,1.4892,1.4892,214100000.0
2009-12-23 18:08:00,1.4892,1.48925,1.48915,1.48925,169800000.0
2009-12-23 18:09:00,1.48925,1.4894,1.48925,1.4893,272700000.0
2009-12-23 18:10:00,1.48935,1.4894,1.48925,1.48935,244500000.0
2009-12-23 18:11:00,1.48935,1.48935,1.48915,1.4893,185800000.0
2009-12-23 18:12:00,1.4893,1.4893,1.48905,1.48905,244500000.0
2009-12-23 18:13:00,1.48905,1.48915,1.48895,1.489,284600000.0
2009-12-23 18:14:00,1.489,1.4892,1.48895,1.48905,200000000.0
2009-12-23 18:15:00,1.48915,1.48915,1.48895,1.489,155400000.0
2009-12-23 18:16:00,1.48905,1.48925,1.48895,1.48925,108700000.0
2009-12-23 18:17:00,1.48925,1.4893,1.4892,1.48925,228400000.0
2009-12-23 18:18:00,1.48925,1.4893,1.4892,1.4893,147200000.0
2009-12-23 18:19:00,1.4893,1.4893,1.4891,1.48915,120800000.0
2009-12-23 18:20:00,1.48915,1.48925,1.48905,1.48905,30500000.0
2009-12-23 18:21:00,1.489,1.489,1.4888,1.48885,63200000.0
2009-12-23 18:22:00,1.48885,1.48885,1.48855,1.48855,177500000.0
2009-12-23 18:23:00,1.48855,1.48855,1.4884,1.48845,174800000.0
2009-12-23 18:24:00,1.48845,1.4886,1.4884,1.4886,203400000.0
2009-12-23 18:25:00,1.48855,1.48875,1.48855,1.4887,291600000.0
2009-12-23 18:26:00,1.4887,1.48885,1.48865,1.48865,304500000.0
2009-12-23 18:27:00,1.48865,1.4888,1.4885,1.48855,393200000.0
2009-12-23 18:28:00,1.48855,1.4889,1.48855,1.4889,285900000.0
2009-12-23 18:29:00,1.4889,1.48895,1.48885,1.4889,281500000.0
2009-12-23 18:30:00,1.4889,1.48905,1.4889,1.48895,320600000.0
2009-12-23 18:31:00,1.48895,1.489,1.4888,1.4889,206800000.0
2009-12-23 18:32:00,1.4889,1.48895,1.4888,1.4889,122600000.0
2009-12-23 18:33:00,1.4889,1.48895,1.48885,1.4889,203200000.0
2009-12-23 18:34:00,1.4889,1.4889,1.48885,1.4889,39200000.0
2009-12-23 18:35:00,1.4889,1.4889,1.48865,1.48875,347700000.0
2009-12-23 18:36:00,1.48875,1.4888,1.4886,1.48875,186100000.0
2009-12-23 18:37:00,1.4887,1.48875,1.4886,1.48875,33400000.0
2009-12-23 18:38:00,1.48875,1.48885,1.48875,1.48885,53000000.0
2009-12-23 18:39:00,1.48885,1.48885,1.48865,1.4888,420600001.0
2009-12-23 18:40:00,1.48885,1.489,1.4887,1.489,312400000.0
2009-12-23 18:41:00,1.489,1.48905,1.4889,1.489,409600000.0
2009-12-23 18:42:00,1.489,1.48905,1.48895,1.48895,243200000.0
2009-12-23 18:43:00,1.48895,1.48905,1.48895,1.489,207200000.0
2009-12-23 18:44:00,1.48915,1.4892,1.48905,1.4891,320300000.0
2009-12-23 18:45:00,1.4891,1.48935,1.4891,1.4892,284000000.0
2009-12-23 18:46:00,1.4892,1.48925,1.4891,1.4892,203600000.0
2009-12-23 18:47:00,1.4892,1.4893,1.48915,1.48925,349500000.0
2009-12-23 18:48:00,1.48925,1.48925,1.4892,1.4892,201600000.0
2009-12-23 18:49:00,1.4892,1.4892,1.4892,1.4892,98400000.0
2009-12-23 18:50:00,1.4892,1.48925,1.48915,1.48915,459800000.0
2009-12-23 18:51:00,1.48915,1.4893,1.4891,1.48915,387400000.0
2009-12-23 18:52:00,1.48915,1.48925,1.48895,1.48905,558900000.0
2009-12-23 18:53:00,1.48905,1.48905,1.48855,1.48885,519100000.0
2009-12-23 18:54:00,1.4888,1.4889,1.48875,1.4888,624899998.0
2009-12-23 18:55:00,1.48875,1.48885,1.48835,1.48835,221200000.0
2009-12-23 18:56:00,1.48835,1.4887,1.48825,1.48865,304800000.0
2009-12-23 18:57:00,1.48865,1.48865,1.4885,1.4886,411000001.0
2009-12-23 18:58:00,1.4885,1.4886,1.4884,1.48845,242000000.0
2009-12-23 18:59:00,1.48845,1.48875,1.4884,1.4887,284200000.0
2009-12-23 19:00:00,1.4887,1.4887,1.4883,1.4884,425900000.0
2009-12-23 19:01:00,1.48845,1.48855,1.48835,1.4884,176000000.0
2009-12-23 19:02:00,1.48845,1.4885,1.4883,1.4883,207500000.0
2009-12-23 19:03:00,1.48835,1.48835,1.4883,1.48835,100600000.0
2009-12-23 19:04:00,1.48835,1.48835,1.4882,1.4882,46400000.0
2009-12-23 19:05:00,1.48825,1.48855,1.48825,1.48855,104900000.0
2009-12-23 19:06:00,1.48855,1.48855,1.48835,1.48835,56400000.0
2009-12-23 19:07:00,1.48835,1.48835,1.4882,1.48835,121000000.0
2009-12-23 19:08:00,1.48835,1.48835,1.4881,1.48815,65700000.0
2009-12-23 19:09:00,1.4881,1.48815,1.4881,1.48815,38500000.0
2009-12-23 19:10:00,1.48815,1.48815,1.4881,1.4881,51800000.0
2009-12-23 19:11:00,1.48815,1.48835,1.48815,1.48835,36000000.0
2009-12-23 19:12:00,1.48835,1.4884,1.4883,1.48835,39300000.0
2009-12-23 19:13:00,1.48835,1.48835,1.4883,1.48835,42400000.0
2009-12-23 19:14:00,1.48835,1.4884,1.4883,1.4884,53100000.0
2009-12-23 19:15:00,1.4884,1.4884,1.48835,1.48835,96100000.0
2009-12-23 19:16:00,1.48835,1.48835,1.4883,1.4883,56400000.0
2009-12-23 19:17:00,1.4883,1.48835,1.4882,1.48835,143100000.0
2009-12-23 19:18:00,1.48835,1.48835,1.4878,1.4878,141200000.0
2009-12-23 19:19:00,1.4878,1.488,1.4878,1.4879,142500000.0
2009-12-23 19:20:00,1.4879,1.488,1.4878,1.48785,76900000.0
2009-12-23 19:21:00,1.4879,1.48795,1.4879,1.48795,90400000.0
2009-12-23 19:22:00,1.48795,1.48795,1.4879,1.4879,50100000.0
2009-12-23 19:23:00,1.4879,1.4879,1.48785,1.4879,171300000.0
2009-12-23 19:24:00,1.48785,1.48795,1.48785,1.48795,34000000.0
2009-12-23 19:25:00,1.48795,1.4881,1.48795,1.488,271100000.0
2009-12-23 19:26:00,1.488,1.4881,1.488,1.48805,162700000.0
2009-12-23 19:27:00,1.488,1.488,1.4879,1.4879,156100000.0
2009-12-23 19:28:00,1.4879,1.48805,1.4879,1.48805,108100000.0
2009-12-23 19:29:00,1.488,1.48805,1.488,1.48805,61800000.0
2009-12-23 19:30:00,1.488,1.48805,1.4879,1.4879,252000000.0
2009-12-23 19:31:00,1.4879,1.48805,1.48785,1.4879,343200000.0
2009-12-23 19:32:00,1.48795,1.488,1.48785,1.4879,275500000.0
2009-12-23 19:33:00,1.4879,1.48795,1.4879,1.4879,163600000.0
2009-12-23 19:34:00,1.48795,1.488,1.4879,1.488,78900000.0
2009-12-23 19:35:00,1.48795,1.48835,1.48795,1.4883,97900000.0
2009-12-23 19:36:00,1.4883,1.4883,1.48825,1.48825,41200000.0
2009-12-23 19:37:00,1.4882,1.48835,1.4882,1.4883,28400000.0
2009-12-23 19:38:00,1.4883,1.4883,1.4883,1.4883,71600000.0
2009-12-23 19:39:00,1.4883,1.4883,1.48825,1.4883,91700000.0
2009-12-23 19:40:00,1.4883,1.4883,1.48815,1.4882,176899999.0
2009-12-23 19:41:00,1.4882,1.4883,1.48815,1.4883,98800000.0
2009-12-23 19:42:00,1.4883,1.4885,1.48815,1.4885,93200000.0
2009-12-23 19:43:00,1.4885,1.48855,1.48845,1.4885,176500000.0
2009-12-23 19:44:00,1.4885,1.4885,1.48845,1.4885,121800000.0
2009-12-23 19:45:00,1.4885,1.48875,1.4885,1.48875,140800000.0
2009-12-23 19:46:00,1.48875,1.48885,1.48865,1.48885,341300000.0
2009-12-23 19:47:00,1.48885,1.4889,1.4887,1.4889,183100000.0
2009-12-23 19:48:00,1.48885,1.4889,1.4888,1.4888,70600000.0
2009-12-23 19:49:00,1.48885,1.48885,1.4887,1.4887,247200000.0
2009-12-23 19:50:00,1.4887,1.48895,1.4887,1.48885,125400000.0
2009-12-23 19:51:00,1.48885,1.48905,1.48885,1.48905,57000000.0
2009-12-23 19:52:00,1.48905,1.48905,1.4889,1.4889,134100000.0
2009-12-23 19:53:00,1.4889,1.48895,1.48885,1.48895,39800000.0
2009-12-23 19:54:00,1.48895,1.48905,1.4888,1.4888,183800000.0
2009-12-23 19:55:00,1.4889,1.48905,1.4889,1.489,107800000.0
2009-12-23 19:56:00,1.489,1.48915,1.48895,1.48905,171700000.0
2009-12-23 19:57:00,1.48905,1.48905,1.48895,1.489,73600000.0
2009-12-23 19:58:00,1.489,1.489,1.48895,1.48895,60600000.0
2009-12-23 19:59:00,1.48895,1.489,1.4888,1.4888,95600000.0
2009-12-23 20:00:00,1.4888,1.4891,1.4888,1.48905,295200000.0
2009-12-23 20:01:00,1.4891,1.4891,1.4891,1.4891,3600000.0
2009-12-23 20:02:00,1.48905,1.48915,1.489,1.48905,159600000.0
2009-12-23 20:03:00,1.48905,1.48915,1.489,1.489,152800000.0
2009-12-23 20:04:00,1.48905,1.4891,1.489,1.48905,81100000.0
2009-12-23 20:05:00,1.48905,1.48905,1.48905,1.48905,78700000.0
2009-12-23 20:06:00,1.48915,1.48915,1.48905,1.4891,139600000.0
2009-12-23 20:07:00,1.48915,1.48915,1.4891,1.48915,51200000.0
2009-12-23 20:08:00,1.48915,1.4893,1.48915,1.4893,83600000.0
2009-12-23 20:09:00,1.4893,1.4893,1.48925,1.4893,81900000.0
2009-12-23 20:10:00,1.4893,1.4893,1.48925,1.48925,57600000.0
2009-12-23 20:11:00,1.48925,1.4893,1.48925,1.48925,52200000.0
2009-12-23 20:12:00,1.48925,1.48925,1.4892,1.48925,59200000.0
2009-12-23 20:13:00,1.48925,1.4893,1.48925,1.4893,64900000.0
2009-12-23 20:14:00,1.4893,1.4893,1.48925,1.4893,158300000.0
2009-12-23 20:15:00,1.4893,1.4894,1.48925,1.4893,172800000.0
2009-12-23 20:16:00,1.48935,1.48935,1.4893,1.4893,87100000.0
2009-12-23 20:17:00,1.4893,1.4893,1.4892,1.4893,38700000.0
2009-12-23 20:18:00,1.4893,1.4893,1.4892,1.48925,24800000.0
2009-12-23 20:19:00,1.48925,1.48925,1.4892,1.4892,12000000.0
2009-12-23 20:20:00,1.48915,1.48935,1.48915,1.48935,70200000.0
2009-12-23 20:21:00,1.48945,1.48945,1.4892,1.4892,94200000.0
2009-12-23 20:22:00,1.48925,1.4893,1.48915,1.4892,45900000.0
2009-12-23 20:23:00,1.4892,1.4892,1.48915,1.4892,67500000.0
2009-12-23 20:24:00,1.4892,1.4892,1.48915,1.4892,45800000.0
2009-12-23 20:25:00,1.4892,1.4892,1.48915,1.48915,28800000.0
2009-12-23 20:26:00,1.48915,1.48915,1.48915,1.48915,20600000.0
2009-12-23 20:27:00,1.48915,1.4892,1.48915,1.48915,79000000.0
2009-12-23 20:28:00,1.48915,1.4892,1.4891,1.4891,137800000.0
2009-12-23 20:29:00,1.4891,1.4893,1.48905,1.4893,197100000.0
2009-12-23 20:30:00,1.4892,1.4894,1.4892,1.4893,400500000.0
2009-12-23 20:31:00,1.48935,1.48935,1.48925,1.48925,296300000.0
2009-12-23 20:32:00,1.48925,1.4893,1.4892,1.48925,110300000.0
2009-12-23 20:33:00,1.48925,1.48925,1.48915,1.48915,93000000.0
2009-12-23 20:34:00,1.48915,1.48915,1.48905,1.48905,59700000.0
2009-12-23 20:35:00,1.48905,1.48915,1.48905,1.48915,31000000.0
2009-12-23 20:36:00,1.48915,1.48925,1.4891,1.48925,72000000.0
2009-12-23 20:37:00,1.48925,1.48925,1.48915,1.48925,78000000.0
2009-12-23 20:38:00,1.48925,1.4893,1.48915,1.4893,255900000.0
2009-12-23 20:39:00,1.4893,1.4893,1.4892,1.48925,287000000.0
2009-12-23 20:40:00,1.4893,1.4893,1.48915,1.4892,360200000.0
2009-12-23 20:41:00,1.4892,1.48925,1.48915,1.48915,134500000.0
2009-12-23 20:42:00,1.48915,1.48915,1.4891,1.48915,67700000.0
2009-12-23 20:43:00,1.48915,1.48915,1.48905,1.48905,60000000.0
2009-12-23 20:44:00,1.48905,1.4891,1.48905,1.4891,47300000.0
2009-12-23 20:45:00,1.48905,1.4891,1.489,1.48905,63900000.0
2009-12-23 20:46:00,1.48905,1.4891,1.48905,1.48905,59500000.0
2009-12-23 20:47:00,1.48905,1.4891,1.489,1.48905,88600000.0
2009-12-23 20:48:00,1.48905,1.48905,1.489,1.48905,74400000.0
2009-12-23 20:49:00,1.48905,1.48905,1.48895,1.489,157600000.0
2009-12-23 20:50:00,1.489,1.489,1.48895,1.489,88200000.0
2009-12-23 20:51:00,1.489,1.48905,1.489,1.489,103700000.0
2009-12-23 20:52:00,1.489,1.489,1.48895,1.489,85799999.0
2009-12-23 20:53:00,1.48881,1.48892,1.48877,1.48877,96100000.0
2009-12-23 20:54:00,1.489,1.489,1.48895,1.489,73900000.0
2009-12-23 20:55:00,1.489,1.48905,1.489,1.48905,65100000.0
2009-12-23 20:56:00,1.48905,1.4891,1.48905,1.48905,37700000.0
2009-12-23 20:57:00,1.48905,1.4891,1.48905,1.48905,68200000.0
2009-12-23 20:58:00,1.48905,1.4891,1.48905,1.48905,62000000.0
2009-12-23 20:59:00,1.48905,1.4891,1.489,1.489,89200000.0
2009-12-23 21:00:00,1.489,1.4891,1.489,1.48905,126100000.0
2009-12-23 21:01:00,1.48905,1.48905,1.489,1.489,40400000.0
2009-12-23 21:02:00,1.48905,1.4891,1.489,1.489,114600000.0
2009-12-23 21:03:00,1.489,1.4891,1.489,1.48905,44600000.0
2009-12-23 21:04:00,1.4891,1.4891,1.489,1.489,55400000.0
2009-12-23 21:05:00,1.489,1.4891,1.489,1.48905,38700000.0
2009-12-23 21:06:00,1.48905,1.48905,1.48905,1.48905,22700000.0
2009-12-23 21:07:00,1.48905,1.48905,1.48895,1.48895,54900000.0
2009-12-23 21:08:00,1.48895,1.48905,1.48895,1.48895,64700000.0
2009-12-23 21:09:00,1.48895,1.48905,1.48895,1.489,109600000.0
2009-12-23 21:10:00,1.48905,1.4891,1.489,1.4891,86500000.0
2009-12-23 21:11:00,1.4891,1.4891,1.489,1.48905,18400000.0
2009-12-23 21:12:00,1.48905,1.48925,1.48905,1.4891,76400000.0
2009-12-23 21:13:00,1.48905,1.4892,1.489,1.4891,128800000.0
2009-12-23 21:14:00,1.48915,1.48915,1.4891,1.4891,177100000.0
2009-12-23 21:15:00,1.4891,1.48915,1.48905,1.4891,154700000.0
2009-12-23 21:16:00,1.4891,1.48915,1.48905,1.48905,88700000.0
2009-12-23 21:17:00,1.48905,1.48915,1.48905,1.48915,48000000.0
2009-12-23 21:18:00,1.4891,1.4891,1.4891,1.4891,21800000.0
2009-12-23 21:19:00,1.4891,1.4892,1.4891,1.4892,95000000.0
2009-12-23 21:20:00,1.4892,1.4893,1.48915,1.4893,186500000.0
2009-12-23 21:21:00,1.48925,1.4894,1.48915,1.4893,248900000.0
2009-12-23 21:22:00,1.4893,1.48935,1.4892,1.48925,99800000.0
2009-12-23 21:23:00,1.4893,1.4893,1.4892,1.4892,66600000.0
2009-12-23 21:24:00,1.4892,1.4892,1.4892,1.4892,10400000.0
2009-12-23 21:25:00,1.4892,1.48925,1.48915,1.48915,85800000.0
2009-12-23 21:26:00,1.4892,1.48925,1.48915,1.4892,44900000.0
2009-12-23 21:27:00,1.4892,1.4892,1.48915,1.48915,116000000.0
2009-12-23 21:28:00,1.48915,1.4892,1.489,1.4891,210700000.0
2009-12-23 21:29:00,1.48915,1.48925,1.48905,1.4891,89500000.0
2009-12-23 21:30:00,1.48915,1.4892,1.4891,1.4892,62400000.0
2009-12-23 21:31:00,1.48945,1.4895,1.48935,1.48945,172300000.0
2009-12-23 21:32:00,1.4895,1.48955,1.48945,1.48945,76700000.0
2009-12-23 21:33:00,1.48945,1.48945,1.4894,1.48945,56100000.0
2009-12-23 21:34:00,1.48945,1.4895,1.4894,1.48945,98600000.0
2009-12-23 21:35:00,1.48945,1.4895,1.4893,1.4894,171400000.0
2009-12-23 21:36:00,1.4894,1.48945,1.4893,1.48945,273100000.0
2009-12-23 21:37:00,1.4894,1.48955,1.4894,1.48955,40200000.0
2009-12-23 21:38:00,1.4895,1.48955,1.4894,1.4894,99200000.0
2009-12-23 21:39:00,1.48945,1.48945,1.48945,1.48945,4000000.0
2009-12-23 21:40:00,1.48935,1.48935,1.4893,1.4893,13000000.0
2009-12-23 21:41:00,1.48935,1.4894,1.48935,1.48935,70000000.0
2009-12-23 21:42:00,1.48935,1.4894,1.48935,1.48935,119300000.0
2009-12-23 21:43:00,1.48935,1.48935,1.48915,1.4892,120800000.0
2009-12-23 21:44:00,1.4892,1.4892,1.4892,1.4892,23600000.0
2009-12-23 21:45:00,1.4892,1.48925,1.48915,1.4892,105300000.0
2009-12-23 21:46:00,1.4892,1.4893,1.4892,1.4893,121800000.0
2009-12-23 21:47:00,1.4893,1.4893,1.4892,1.48925,154200000.0
2009-12-23 21:48:00,1.48925,1.48935,1.4892,1.48925,103600000.0
2009-12-23 21:49:00,1.48925,1.4893,1.4892,1.4892,138600000.0
2009-12-23 21:50:00,1.4892,1.48925,1.4892,1.48925,206200000.0
2009-12-23 21:51:00,1.48935,1.4894,1.48925,1.48935,128500000.0
2009-12-23 21:52:00,1.4894,1.4895,1.4893,1.48935,256800000.0
2009-12-23 21:53:00,1.48935,1.48945,1.48935,1.4894,294700000.0
2009-12-23 21:54:00,1.48945,1.4896,1.4894,1.4896,258600000.0
2009-12-23 21:55:00,1.4896,1.48965,1.4896,1.48965,215200000.0
2009-12-23 21:56:00,1.48965,1.4898,1.48955,1.4898,227600000.0
2009-12-23 21:57:00,1.48975,1.48985,1.4897,1.4898,128200000.0
2009-12-23 21:58:00,1.4898,1.4899,1.4898,1.4898,134300000.0
2009-12-23 21:59:00,1.4899,1.4899,1.4898,1.48985,129100000.0
2009-12-23 22:00:00,1.48985,1.4899,1.4897,1.4898,120400001.0
2009-12-23 22:01:00,1.4898,1.4898,1.4897,1.4898,286299999.0
2009-12-23 22:02:00,1.48985,1.4899,1.48975,1.4898,149100000.0
2009-12-23 22:03:00,1.48975,1.4898,1.48965,1.48965,136000000.0
2009-12-23 22:04:00,1.4897,1.48975,1.48965,1.48975,168800000.0
2009-12-23 22:05:00,1.48975,1.4898,1.4897,1.4897,89100000.0
2009-12-23 22:06:00,1.4897,1.48975,1.4897,1.48975,101200000.0
2009-12-23 22:07:00,1.4898,1.48985,1.4898,1.4898,54800000.0
2009-12-23 22:08:00,1.4898,1.48985,1.48975,1.4898,161799999.0
2009-12-23 22:09:00,1.4898,1.48985,1.4898,1.48985,7400000.0
2009-12-23 22:10:00,1.48985,1.48985,1.48975,1.48985,153500000.0
2009-12-23 22:11:00,1.48985,1.48985,1.4897,1.48975,201400001.0
2009-12-23 22:12:00,1.48975,1.48975,1.4897,1.4897,141200000.0
2009-12-23 22:13:00,1.48975,1.4898,1.48945,1.48945,164700000.0
2009-12-23 22:14:00,1.48945,1.4896,1.4894,1.4896,106900000.0
2009-12-23 22:15:00,1.4896,1.48965,1.48955,1.48955,100500000.0
2009-12-23 22:16:00,1.4896,1.48965,1.48955,1.4896,136300000.0
2009-12-23 22:17:00,1.48965,1.4897,1.4896,1.4897,101700000.0
2009-12-23 22:18:00,1.4897,1.48975,1.4897,1.4897,32800000.0
2009-12-23 22:19:00,1.4897,1.4897,1.48955,1.48955,122800000.0
2009-12-23 22:20:00,1.48955,1.4897,1.48955,1.48965,62400000.0
2009-12-23 22:21:00,1.4897,1.48975,1.4897,1.4897,36600000.0
2009-12-23 22:22:00,1.48975,1.48975,1.4895,1.4896,194000000.0
2009-12-23 22:23:00,1.4896,1.48975,1.48955,1.4896,187800000.0
2009-12-23 22:24:00,1.48965,1.48965,1.48955,1.48965,160800000.0
2009-12-23 22:25:00,1.48965,1.4898,1.48965,1.48965,88300000.0
2009-12-23 22:26:00,1.48965,1.48965,1.4896,1.4896,44000000.0
2009-12-23 22:27:00,1.4896,1.4896,1.48925,1.4893,193600000.0
2009-12-23 22:28:00,1.4893,1.48935,1.48915,1.48925,90000000.0
2009-12-23 22:29:00,1.4893,1.48935,1.4892,1.4893,310999998.0
2009-12-23 22:30:00,1.4893,1.4893,1.48915,1.48915,371400000.0
2009-12-23 22:31:00,1.48915,1.48915,1.48915,1.48915,80000000.0
2009-12-23 22:32:00,1.48915,1.4892,1.4891,1.48915,233000000.0
2009-12-23 22:33:00,1.4891,1.48915,1.4891,1.4891,204800000.0
2009-12-23 22:34:00,1.48915,1.4893,1.48915,1.4893,254400000.0
2009-12-23 22:35:00,1.4892,1.48925,1.4891,1.48915,119100000.0
2009-12-23 22:36:00,1.48915,1.48935,1.48915,1.4893,182900000.0
2009-12-23 22:37:00,1.4893,1.48935,1.48925,1.4893,145999999.0
2009-12-23 22:38:00,1.4893,1.4893,1.4893,1.4893,7200000.0
2009-12-23 22:39:00,1.4893,1.48935,1.48925,1.48935,57000000.0
2009-12-23 22:40:00,1.4893,1.4893,1.4893,1.4893,44100000.0
2009-12-23 22:41:00,1.4893,1.4893,1.48925,1.4893,17800000.0
2009-12-23 22:42:00,1.48925,1.48935,1.48925,1.4893,109900000.0
2009-12-23 22:43:00,1.4893,1.4893,1.4893,1.4893,7200000.0
2009-12-23 22:44:00,1.4893,1.48935,1.48925,1.4893,32200000.0
2009-12-23 22:45:00,1.4893,1.4893,1.48925,1.4893,187899999.0
2009-12-23 22:46:00,1.4893,1.48935,1.4893,1.48935,16400000.0
2009-12-23 22:47:00,1.48935,1.4894,1.4893,1.4893,69400000.0
2009-12-23 22:48:00,1.4893,1.48935,1.4892,1.48925,128300001.0
2009-12-23 22:49:00,1.48925,1.48925,1.4892,1.48925,85400001.0
2009-12-23 22:50:00,1.48925,1.48925,1.4892,1.48925,153300001.0
2009-12-23 22:51:00,1.48925,1.48925,1.4892,1.48925,114799998.0
2009-12-23 22:52:00,1.48925,1.4893,1.48925,1.48925,129500000.0
2009-12-23 22:53:00,1.48925,1.4893,1.4892,1.4892,118799998.0
2009-12-23 22:54:00,1.48915,1.4892,1.48915,1.48915,69700000.0
2009-12-23 22:55:00,1.48915,1.48915,1.48915,1.48915,71800000.0
2009-12-23 22:56:00,1.48915,1.48915,1.48915,1.48915,66800000.0
2009-12-23 22:57:00,1.48915,1.48915,1.48915,1.48915,257000000.0
2009-12-23 22:58:00,1.48915,1.48915,1.4891,1.4891,229700000.0
2009-12-23 22:59:00,1.4891,1.48915,1.48905,1.4891,84600000.0
2009-12-23 23:00:00,1.4891,1.4891,1.4891,1.4891,20000000.0
2009-12-23 23:01:00,1.4891,1.4892,1.4891,1.48915,75000000.0
2009-12-23 23:02:00,1.48915,1.4892,1.4891,1.4891,97000000.0
2009-12-23 23:03:00,1.4891,1.4891,1.4891,1.4891,47800000.0
2009-12-23 23:04:00,1.48925,1.48925,1.4891,1.4891,79500000.0
2009-12-23 23:05:00,1.4891,1.48935,1.4891,1.4891,77700000.0
2009-12-23 23:06:00,1.48915,1.48915,1.48905,1.48905,33400000.0
2009-12-23 23:07:00,1.4891,1.48915,1.489,1.48915,47300000.0
2009-12-23 23:08:00,1.48915,1.4892,1.48915,1.48915,49000000.0
2009-12-23 23:09:00,1.4892,1.4892,1.4891,1.48915,91300000.0
2009-12-23 23:10:00,1.4892,1.4892,1.48915,1.48915,47900000.0
2009-12-23 23:11:00,1.48915,1.48915,1.4891,1.48915,226100000.0
2009-12-23 23:12:00,1.48915,1.48915,1.4891,1.48915,140000000.0
2009-12-23 23:13:00,1.48915,1.48915,1.4891,1.48915,147300000.0
2009-12-23 23:14:00,1.48915,1.48915,1.48915,1.48915,52000000.0
2009-12-23 23:15:00,1.48915,1.48915,1.48915,1.48915,35300000.0
2009-12-23 23:16:00,1.48915,1.48925,1.48915,1.4892,24200000.0
2009-12-23 23:17:00,1.4892,1.48925,1.4891,1.48925,53400000.0
2009-12-23 23:18:00,1.48915,1.48915,1.48915,1.48915,20000000.0
2009-12-23 23:19:00,1.48915,1.48925,1.4891,1.48925,44400000.0
2009-12-23 23:20:00,1.48925,1.48925,1.48925,1.48925,13000000.0
2009-12-23 23:21:00,1.48925,1.48925,1.48915,1.48915,58000000.0
2009-12-23 23:22:00,1.48915,1.48925,1.48915,1.48925,5000000.0
2009-12-23 23:23:00,1.48925,1.48925,1.48925,1.48925,10000000.0
2009-12-23 23:24:00,1.48925,1.48925,1.48915,1.4892,46100000.0
2009-12-23 23:25:00,1.48915,1.4893,1.48915,1.4892,80700000.0
2009-12-23 23:26:00,1.4892,1.4892,1.4891,1.4891,83500000.0
2009-12-23 23:27:00,1.4891,1.4891,1.48895,1.489,109400000.0
2009-12-23 23:28:00,1.489,1.489,1.48895,1.489,76100000.0
2009-12-23 23:29:00,1.489,1.489,1.48895,1.489,153200000.0
2009-12-23 23:30:00,1.489,1.489,1.489,1.489,86500000.0
2009-12-23 23:31:00,1.489,1.48905,1.48895,1.48895,231699999.0
2009-12-23 23:32:00,1.48895,1.48895,1.48895,1.48895,136000000.0
2009-12-23 23:33:00,1.48895,1.48895,1.48895,1.48895,41700000.0
2009-12-23 23:34:00,1.48895,1.48905,1.48895,1.48895,86900000.0
2009-12-23 23:35:00,1.48883,1.48883,1.48864,1.48864,97500000.0
2009-12-23 23:36:00,1.48895,1.48895,1.4889,1.48895,296399999.0
2009-12-23 23:37:00,1.48895,1.48895,1.48895,1.48895,71500000.0
2009-12-23 23:38:00,1.48895,1.48895,1.48895,1.48895,85100000.0
2009-12-23 23:39:00,1.48895,1.48905,1.48895,1.48895,243600000.0
2009-12-23 23:40:00,1.489,1.489,1.48895,1.48895,187000000.0
2009-12-23 23:41:00,1.48895,1.48895,1.48895,1.48895,64800000.0
2009-12-23 23:42:00,1.48895,1.48895,1.48895,1.48895,43200000.0
2009-12-23 23:43:00,1.48895,1.48895,1.48895,1.48895,86400000.0
2009-12-23 23:44:00,1.48895,1.48895,1.48895,1.48895,21600000.0
2009-12-23 23:45:00,1.48895,1.489,1.48895,1.489,57600000.0
2009-12-23 23:46:00,1.489,1.48905,1.489,1.489,160700000.0
2009-12-23 23:47:00,1.489,1.489,1.48895,1.48895,158400000.0
2009-12-23 23:48:00,1.48895,1.48895,1.48895,1.48895,65100000.0
2009-12-23 23:49:00,1.48895,1.48895,1.48895,1.48895,108900000.0
2009-12-23 23:50:00,1.48895,1.48895,1.48895,1.48895,7200000.0
2009-12-23 23:51:00,1.4888,1.48882,1.48866,1.48873,28800000.0
2009-12-23 23:52:00,1.48847,1.4888,1.48847,1.4888,64800000.0
2009-12-23 23:53:00,1.48895,1.48895,1.48895,1.48895,28800000.0
2009-12-23 23:54:00,1.48895,1.48895,1.48895,1.48895,166000000.0
2009-12-23 23:55:00,1.48895,1.4895,1.48895,1.4895,58500000.0
2009-12-23 23:56:00,1.4895,1.4895,1.48915,1.48915,42200000.0
2009-12-23 23:57:00,1.48915,1.4893,1.48915,1.48925,58900000.0
2009-12-23 23:58:00,1.4893,1.4893,1.48915,1.48925,100500000.0
2009-12-23 23:59:00,1.48925,1.48935,1.48915,1.4892,24000000.0
2009-12-24 00:00:00,1.4891,1.4895,1.48895,1.4895,30600000.0
2009-12-24 00:01:00,1.4895,1.4895,1.48915,1.48945,11400000.0
2009-12-24 00:02:00,1.4895,1.4895,1.4894,1.4894,13300000.0
2009-12-24 00:03:00,1.48945,1.48945,1.4894,1.48945,8500000.0
2009-12-24 00:04:00,1.48945,1.48945,1.48945,1.48945,1000000.0
2009-12-24 00:05:00,1.4895,1.4895,1.4894,1.48945,26200000.0
2009-12-24 00:06:00,1.48955,1.48955,1.4895,1.4895,2000000.0
2009-12-24 00:07:00,1.4895,1.4895,1.4891,1.4894,5000000.0
2009-12-24 00:08:00,1.4895,1.4895,1.4895,1.4895,3000000.0
2009-12-24 00:09:00,1.4895,1.4895,1.4895,1.4895,11000000.0
2009-12-24 00:10:00,1.4895,1.4895,1.4895,1.4895,3000000.0
2009-12-24 00:11:00,1.4895,1.4895,1.4895,1.4895,2000000.0
2009-12-24 00:12:00,1.4895,1.4895,1.48945,1.48945,10400000.0
2009-12-24 00:13:00,1.48945,1.4895,1.4894,1.4895,17400000.0
2009-12-24 00:14:00,1.48945,1.4895,1.4894,1.4895,42100000.0
2009-12-24 00:15:00,1.4895,1.4895,1.4894,1.48945,16600000.0
2009-12-24 00:16:00,1.48945,1.4895,1.48945,1.4895,12200000.0
2009-12-24 00:17:00,1.4895,1.48955,1.4895,1.4895,22600000.0
2009-12-24 00:18:00,1.4895,1.48955,1.4895,1.48955,8000000.0
2009-12-24 00:19:00,1.4895,1.4895,1.48945,1.4895,36600000.0
2009-12-24 00:20:00,1.4895,1.4895,1.4895,1.4895,6000000.0
2009-12-24 00:21:00,1.48938,1.48938,1.48929,1.4893,68400000.0
2009-12-24 00:22:00,1.4895,1.4895,1.4895,1.4895,2000000.0
2009-12-24 00:23:00,1.48945,1.4895,1.48905,1.4895,10400000.0
2009-12-24 00:24:00,1.4895,1.4895,1.4895,1.4895,2000000.0
2009-12-24 00:25:00,1.4895,1.4895,1.4895,1.4895,1000000.0
2009-12-24 00:26:00,1.4895,1.4895,1.4895,1.4895,2000000.0
2009-12-24 00:27:00,1.4894,1.4894,1.48938,1.4894,17600000.0
2009-12-24 00:28:00,1.48945,1.48945,1.48945,1.48945,1000000.0
2009-12-24 00:29:00,1.48928,1.48928,1.48922,1.48926,13600000.0
2009-12-24 00:30:00,1.48945,1.4895,1.4894,1.4895,7600000.0
2009-12-24 00:31:00,1.4895,1.4895,1.48945,1.4895,28900000.0
2009-12-24 00:32:00,1.48945,1.48945,1.48945,1.48945,15200000.0
2009-12-24 00:33:00,1.4895,1.4895,1.48945,1.48945,11400000.0
2009-12-24 00:34:00,1.48945,1.48945,1.48945,1.48945,4800000.0
2009-12-24 00:35:00,1.48945,1.4895,1.4894,1.4895,51800000.0
2009-12-24 00:36:00,1.48927,1.48933,1.48912,1.4893,97600000.0
2009-12-24 00:37:00,1.48945,1.4895,1.48945,1.48945,59900000.0
2009-12-24 00:38:00,1.4895,1.4895,1.4895,1.4895,1000000.0
2009-12-24 00:39:00,1.4895,1.4895,1.48945,1.48945,23000000.0
2009-12-24 00:40:00,1.4894,1.4894,1.4894,1.4894,5600000.0
2009-12-24 00:41:00,1.48945,1.48945,1.48945,1.48945,4800000.0
2009-12-24 00:42:00,1.48945,1.48945,1.48945,1.48945,4800000.0
2009-12-24 00:43:00,1.48928,1.48936,1.48924,1.48929,489900000.0
2009-12-24 00:44:00,1.48945,1.48945,1.48945,1.48945,2400000.0
2009-12-24 00:45:00,1.4893,1.48942,1.4893,1.48942,214600000.0
2009-12-24 00:46:00,1.4895,1.4895,1.4894,1.4894,18700000.0
2009-12-24 00:47:00,1.48932,1.48932,1.48923,1.48923,36300000.0
2009-12-24 00:48:00,1.48945,1.48945,1.48945,1.48945,4800000.0
2009-12-24 00:49:00,1.4895,1.4895,1.48945,1.48945,7400000.0
2009-12-24 00:50:00,1.4895,1.48955,1.48945,1.48945,29300000.0
2009-12-24 00:51:00,1.4895,1.48955,1.4895,1.4895,3000000.0
2009-12-24 00:52:00,1.4895,1.4895,1.4895,1.4895,2000000.0
2009-12-24 00:53:00,1.48945,1.48945,1.4894,1.4894,61900000.0
2009-12-24 00:54:00,1.4894,1.4894,1.4894,1.4894,21600000.0
2009-12-24 00:55:00,1.48945,1.48945,1.48945,1.48945,1000000.0
2009-12-24 00:56:00,1.4894,1.4894,1.4894,1.4894,7200000.0
2009-12-24 00:57:00,1.4894,1.4894,1.4894,1.4894,7200000.0
2009-12-24 00:58:00,1.4894,1.4894,1.4894,1.4894,17600000.0
2009-12-24 00:59:00,1.4894,1.4894,1.4894,1.4894,21600000.0
2009-12-24 01:00:00,1.4894,1.48955,1.48935,1.4895,72400000.0
2009-12-24 01:01:00,1.48947,1.48947,1.48915,1.48915,76200000.0
2009-12-24 01:02:00,1.4895,1.48965,1.4895,1.48955,6900000.0
2009-12-24 01:03:00,1.4896,1.4897,1.48945,1.48945,54200000.0
2009-12-24 01:04:00,1.48945,1.4895,1.48945,1.4895,11400000.0
2009-12-24 01:05:00,1.4895,1.4895,1.4894,1.4895,28000000.0
2009-12-24 01:06:00,1.48945,1.4895,1.48945,1.4895,36600000.0
2009-12-24 01:07:00,1.48945,1.4895,1.4894,1.48945,49200000.0
2009-12-24 01:08:00,1.4895,1.4895,1.48945,1.48945,35800000.0
2009-12-24 01:09:00,1.48945,1.48945,1.48945,1.48945,35300000.0
2009-12-24 01:10:00,1.48945,1.48945,1.48945,1.48945,20600000.0
2009-12-24 01:11:00,1.48945,1.4895,1.48945,1.48945,10400000.0
2009-12-24 01:12:00,1.48945,1.4895,1.48945,1.4895,23200000.0
2009-12-24 01:13:00,1.48945,1.48955,1.48945,1.48945,68800000.0
2009-12-24 01:14:00,1.4895,1.4895,1.4895,1.4895,76900000.0
2009-12-24 01:15:00,1.4895,1.4895,1.48945,1.4895,124700000.0
2009-12-24 01:16:00,1.4895,1.4896,1.48945,1.4896,120500000.0
2009-12-24 01:17:00,1.48955,1.48955,1.4895,1.4895,39000000.0
2009-12-24 01:18:00,1.4895,1.48955,1.4895,1.48955,11000000.0
2009-12-24 01:19:00,1.48955,1.48955,1.4895,1.4895,27500000.0
2009-12-24 01:20:00,1.4895,1.48955,1.4895,1.4895,47400000.0
2009-12-24 01:21:00,1.4895,1.4895,1.4895,1.4895,5600000.0
2009-12-24 01:22:00,1.48955,1.4896,1.48955,1.4896,3000000.0
2009-12-24 01:23:00,1.4896,1.4897,1.4895,1.4895,16800000.0
2009-12-24 01:24:00,1.4895,1.4895,1.4895,1.4895,77000000.0
2009-12-24 01:25:00,1.4895,1.4895,1.4895,1.4895,45800000.0
2009-12-24 01:26:00,1.4895,1.4895,1.48945,1.4895,65900000.0
2009-12-24 01:27:00,1.4895,1.48955,1.4895,1.4895,64300000.0
2009-12-24 01:28:00,1.4895,1.48955,1.4895,1.48955,163400000.0
2009-12-24 01:29:00,1.4895,1.48955,1.4895,1.48955,74200000.0
2009-12-24 01:30:00,1.48955,1.48955,1.48955,1.48955,3200000.0
2009-12-24 01:31:00,1.48943,1.48948,1.48942,1.48946,148100000.0
2009-12-24 01:32:00,1.48955,1.48955,1.48955,1.48955,4800000.0
2009-12-24 01:33:00,1.48955,1.48955,1.48955,1.48955,8000000.0
2009-12-24 01:34:00,1.48955,1.48955,1.48955,1.48955,1600000.0
2009-12-24 01:35:00,1.48955,1.48955,1.4894,1.4894,46200000.0
2009-12-24 01:36:00,1.4894,1.4894,1.4894,1.4894,12800000.0
2009-12-24 01:37:00,1.4894,1.4894,1.4894,1.4894,7200000.0
2009-12-24 01:38:00,1.4894,1.4894,1.4894,1.4894,2400000.0
2009-12-24 01:39:00,1.4894,1.4894,1.4894,1.4894,2400000.0
2009-12-24 01:40:00,1.4894,1.4896,1.48935,1.4895,71200000.0
2009-12-24 01:41:00,1.4895,1.4895,1.4895,1.4895,20000000.0
2009-12-24 01:42:00,1.4895,1.4895,1.48945,1.48945,36800000.0
2009-12-24 01:43:00,1.48945,1.48945,1.4894,1.48945,119300000.0
2009-12-24 01:44:00,1.48945,1.48945,1.48945,1.48945,50400000.0
2009-12-24 01:45:00,1.48945,1.48945,1.48945,1.48945,28000000.0
2009-12-24 01:46:00,1.48945,1.48945,1.48945,1.48945,8000000.0
2009-12-24 01:47:00,1.48945,1.4895,1.48945,1.4895,8000000.0
2009-12-24 01:48:00,1.4895,1.4895,1.4895,1.4895,8000000.0
2009-12-24 01:49:00,1.48945,1.4895,1.48945,1.4895,12000000.0
2009-12-24 01:50:00,1.4895,1.4895,1.4895,1.4895,32000000.0
2009-12-24 01:51:00,1.4895,1.4895,1.48945,1.4895,65200000.0
2009-12-24 01:52:00,1.48945,1.48945,1.48945,1.48945,12000000.0
2009-12-24 01:53:00,1.48945,1.48945,1.48945,1.48945,37600000.0
2009-12-24 01:54:00,1.48945,1.4895,1.48945,1.48945,137200000.0
2009-12-24 01:55:00,1.48945,1.48945,1.48945,1.48945,10400000.0
2009-12-24 01:56:00,1.48945,1.48945,1.48945,1.48945,1600000.0
2009-12-24 01:57:00,1.48945,1.48955,1.48945,1.48955,75200000.0
2009-12-24 01:58:00,1.48955,1.48955,1.48955,1.48955,12000000.0
2009-12-24 01:59:00,1.48955,1.48955,1.4895,1.4895,8800000.0
2009-12-24 02:00:00,1.48965,1.48965,1.4895,1.48955,69600000.0
2009-12-24 02:01:00,1.48955,1.48965,1.48955,1.4896,81600000.0
2009-12-24 02:02:00,1.4896,1.4896,1.4896,1.4896,12800000.0
2009-12-24 02:03:00,1.4896,1.48965,1.4896,1.4896,33600000.0
2009-12-24 02:04:00,1.4896,1.48965,1.48955,1.48965,20800000.0
2009-12-24 02:05:00,1.48965,1.48965,1.4896,1.48965,32900000.0
2009-12-24 02:06:00,1.48975,1.48975,1.48965,1.48965,20200000.0
2009-12-24 02:07:00,1.48965,1.48965,1.4896,1.48965,16400000.0
2009-12-24 02:08:00,1.48965,1.48965,1.48965,1.48965,9500000.0
2009-12-24 02:09:00,1.48965,1.48965,1.4896,1.4896,43000000.0
2009-12-24 02:10:00,1.4896,1.4896,1.4896,1.4896,3200000.0
2009-12-24 02:11:00,1.48955,1.48955,1.48955,1.48955,1600000.0
2009-12-24 02:12:00,1.4896,1.48965,1.48955,1.48955,46000000.0
2009-12-24 02:13:00,1.48965,1.48965,1.4896,1.4896,22800000.0
2009-12-24 02:14:00,1.48965,1.4897,1.48955,1.4896,120000000.0
2009-12-24 02:15:00,1.4896,1.4897,1.4896,1.4897,68000000.0
2009-12-24 02:16:00,1.48965,1.4897,1.4896,1.4896,284500000.0
2009-12-24 02:17:00,1.48955,1.4897,1.48955,1.48965,158400001.0
2009-12-24 02:18:00,1.48965,1.48985,1.4896,1.48965,135600000.0
2009-12-24 02:19:00,1.48965,1.48975,1.48965,1.4897,228700000.0
2009-12-24 02:20:00,1.48975,1.48975,1.4897,1.4897,72300000.0
2009-12-24 02:21:00,1.4897,1.4898,1.48965,1.48965,167200000.0
2009-12-24 02:22:00,1.48965,1.48975,1.48965,1.48975,106500000.0
2009-12-24 02:23:00,1.4897,1.4898,1.4896,1.4896,150200000.0
2009-12-24 02:24:00,1.4896,1.48965,1.4896,1.48965,39000000.0
2009-12-24 02:25:00,1.48965,1.4897,1.48965,1.48965,61800000.0
2009-12-24 02:26:00,1.48965,1.48965,1.48965,1.48965,39400000.0
2009-12-24 02:27:00,1.48965,1.48965,1.48965,1.48965,47300000.0
2009-12-24 02:28:00,1.48965,1.4897,1.48965,1.4897,21800000.0
2009-12-24 02:29:00,1.4897,1.4897,1.4896,1.48965,48500000.0
2009-12-24 02:30:00,1.48965,1.4897,1.4896,1.4897,77400000.0
2009-12-24 02:31:00,1.48965,1.48965,1.48965,1.48965,9600000.0
2009-12-24 02:32:00,1.4897,1.4897,1.4896,1.48965,60200000.0
2009-12-24 02:33:00,1.48965,1.48965,1.48965,1.48965,29000000.0
2009-12-24 02:34:00,1.48965,1.48965,1.4896,1.4896,36400000.0
2009-12-24 02:35:00,1.4896,1.4896,1.4896,1.4896,22000000.0
2009-12-24 02:36:00,1.48965,1.48965,1.48965,1.48965,17000000.0
2009-12-24 02:37:00,1.48965,1.48965,1.48965,1.48965,1200000.0
2009-12-24 02:38:00,1.48965,1.48965,1.48965,1.48965,13200000.0
2009-12-24 02:39:00,1.48965,1.48965,1.48965,1.48965,2200000.0
2009-12-24 02:40:00,1.48965,1.48965,1.48965,1.48965,9900000.0
2009-12-24 02:41:00,1.48965,1.48965,1.48965,1.48965,10200000.0
2009-12-24 02:42:00,1.48965,1.48965,1.4896,1.48965,47100000.0
2009-12-24 02:43:00,1.48965,1.48965,1.48965,1.48965,4400000.0
2009-12-24 02:44:00,1.48965,1.48965,1.48965,1.48965,12100000.0
2009-12-24 02:45:00,1.48965,1.48965,1.4896,1.48965,9200000.0
2009-12-24 02:46:00,1.48965,1.48965,1.48965,1.48965,2200000.0
2009-12-24 02:47:00,1.48965,1.48965,1.48955,1.48965,70600000.0
2009-12-24 02:48:00,1.48965,1.48965,1.4896,1.48965,20100000.0
2009-12-24 02:49:00,1.48965,1.48965,1.48965,1.48965,9900000.0
2009-12-24 02:50:00,1.48965,1.48965,1.48955,1.48955,20200000.0
2009-12-24 02:51:00,1.4896,1.4896,1.4896,1.4896,3800000.0
2009-12-24 02:52:00,1.4896,1.4896,1.48955,1.48955,35300000.0
2009-12-24 02:53:00,1.48955,1.4896,1.48955,1.48955,111200000.0
2009-12-24 02:54:00,1.48955,1.48955,1.4895,1.4895,209100000.0
2009-12-24 02:55:00,1.4895,1.48975,1.4895,1.48975,192500000.0
2009-12-24 02:56:00,1.4897,1.4897,1.48955,1.4896,140400000.0
2009-12-24 02:57:00,1.4896,1.48965,1.4896,1.48965,148900000.0
2009-12-24 02:58:00,1.48965,1.48965,1.4896,1.48965,64500000.0
2009-12-24 02:59:00,1.48965,1.48965,1.4896,1.48965,120700000.0
2009-12-24 03:00:00,1.48965,1.48965,1.4896,1.4896,33600000.0
2009-12-24 03:01:00,1.4896,1.4896,1.48955,1.4896,82700000.0
2009-12-24 03:02:00,1.4896,1.4896,1.48955,1.4896,152500000.0
2009-12-24 03:03:00,1.4896,1.48975,1.4896,1.48965,170900000.0
2009-12-24 03:04:00,1.48965,1.48975,1.48965,1.4897,255600000.0
2009-12-24 03:05:00,1.4897,1.48975,1.48965,1.48965,81500000.0
2009-12-24 03:06:00,1.4897,1.4897,1.4897,1.4897,29900000.0
2009-12-24 03:07:00,1.4897,1.4898,1.48965,1.4897,78000000.0
2009-12-24 03:08:00,1.4897,1.4898,1.4897,1.48975,204100000.0
2009-12-24 03:09:00,1.48975,1.4899,1.48975,1.48975,79100000.0
2009-12-24 03:10:00,1.48975,1.4898,1.4897,1.48975,122700000.0
2009-12-24 03:11:00,1.4897,1.4898,1.4897,1.48975,75600000.0
2009-12-24 03:12:00,1.48975,1.4898,1.48975,1.48975,41000000.0
2009-12-24 03:13:00,1.4898,1.48985,1.48975,1.48975,75400000.0
2009-12-24 03:14:00,1.48975,1.48975,1.4897,1.48975,27400000.0
2009-12-24 03:15:00,1.48975,1.48975,1.48975,1.48975,1600000.0
2009-12-24 03:16:00,1.48975,1.48975,1.48975,1.48975,8000000.0
2009-12-24 03:17:00,1.48975,1.4898,1.48975,1.4898,4000000.0
2009-12-24 03:18:00,1.4898,1.48995,1.4898,1.4898,13400000.0
2009-12-24 03:19:00,1.4898,1.48985,1.4897,1.4897,106400000.0
2009-12-24 03:20:00,1.48975,1.48975,1.4897,1.4897,124700000.0
2009-12-24 03:21:00,1.4897,1.4899,1.4897,1.4899,39700000.0
2009-12-24 03:22:00,1.48985,1.48995,1.48985,1.48995,19200000.0
2009-12-24 03:23:00,1.4899,1.4899,1.48985,1.48985,29200000.0
2009-12-24 03:24:00,1.4899,1.4899,1.48985,1.48985,10500000.0
2009-12-24 03:25:00,1.48985,1.48985,1.4898,1.48985,20000000.0
2009-12-24 03:26:00,1.4899,1.4899,1.48975,1.4898,68300000.0
2009-12-24 03:27:00,1.4898,1.48985,1.48975,1.4898,72400000.0
2009-12-24 03:28:00,1.4898,1.4898,1.48975,1.4898,49400000.0
2009-12-24 03:29:00,1.4898,1.4898,1.48975,1.48975,83000000.0
2009-12-24 03:30:00,1.48975,1.4898,1.48975,1.4898,34300000.0
2009-12-24 03:31:00,1.4898,1.4898,1.48975,1.4898,40600000.0
2009-12-24 03:32:00,1.4898,1.4898,1.4898,1.4898,22400000.0
2009-12-24 03:33:00,1.48985,1.48985,1.4897,1.4897,34000000.0
2009-12-24 03:34:00,1.4897,1.4898,1.4897,1.48975,77600000.0
2009-12-24 03:35:00,1.4897,1.48975,1.48965,1.48965,52300000.0
2009-12-24 03:36:00,1.4897,1.4898,1.4897,1.4897,71700000.0
2009-12-24 03:37:00,1.4897,1.48975,1.48965,1.4897,40200000.0
2009-12-24 03:38:00,1.4897,1.4897,1.4897,1.4897,126900000.0
2009-12-24 03:39:00,1.4897,1.4898,1.48965,1.4897,123900000.0
2009-12-24 03:40:00,1.4897,1.4898,1.4897,1.4897,278500000.0
2009-12-24 03:41:00,1.4897,1.4898,1.48965,1.48975,110600000.0
2009-12-24 03:42:00,1.48975,1.4898,1.4897,1.4897,143100000.0
2009-12-24 03:43:00,1.4897,1.4898,1.4897,1.4897,110600000.0
2009-12-24 03:44:00,1.4897,1.48985,1.4897,1.48985,34300000.0
2009-12-24 03:45:00,1.4898,1.48985,1.4897,1.48975,66600000.0
2009-12-24 03:46:00,1.48975,1.4898,1.4897,1.48975,87200000.0
2009-12-24 03:47:00,1.4897,1.4897,1.4897,1.4897,40500000.0
2009-12-24 03:48:00,1.48975,1.4898,1.48975,1.48975,98600000.0
2009-12-24 03:49:00,1.48975,1.4898,1.48975,1.4898,65900000.0
2009-12-24 03:50:00,1.4898,1.48985,1.48975,1.4898,23500000.0
2009-12-24 03:51:00,1.48975,1.4898,1.48975,1.4898,20900000.0
2009-12-24 03:52:00,1.4898,1.4898,1.48975,1.48975,27400000.0
2009-12-24 03:53:00,1.48975,1.4898,1.48975,1.4898,12900000.0
2009-12-24 03:54:00,1.48975,1.4898,1.48975,1.4898,62000000.0
2009-12-24 03:55:00,1.4898,1.4898,1.48975,1.4898,74000000.0
2009-12-24 03:56:00,1.4898,1.48985,1.48975,1.48975,27100000.0
2009-12-24 03:57:00,1.4898,1.4898,1.48975,1.4898,46300000.0
2009-12-24 03:58:00,1.4898,1.48985,1.48975,1.48975,88000000.0
2009-12-24 03:59:00,1.48975,1.48985,1.48975,1.48975,40000000.0
2009-12-24 04:00:00,1.48975,1.48975,1.48975,1.48975,43400000.0
2009-12-24 04:01:00,1.48975,1.4898,1.4897,1.48975,109000000.0
2009-12-24 04:02:00,1.48975,1.48975,1.4897,1.4897,112000000.0
2009-12-24 04:03:00,1.4897,1.48975,1.48965,1.4897,112200000.0
2009-12-24 04:04:00,1.4897,1.48975,1.48965,1.4897,70500000.0
2009-12-24 04:05:00,1.4897,1.48975,1.4897,1.48975,13000000.0
2009-12-24 04:06:00,1.4897,1.48975,1.4897,1.4897,37800000.0
2009-12-24 04:07:00,1.4897,1.48975,1.4897,1.4897,28000000.0
2009-12-24 04:08:00,1.4897,1.4897,1.4897,1.4897,1600000.0
2009-12-24 04:09:00,1.4897,1.4897,1.4897,1.4897,25700000.0
2009-12-24 04:10:00,1.4897,1.4898,1.4897,1.48975,37700000.0
2009-12-24 04:11:00,1.48975,1.48975,1.48975,1.48975,19200000.0
2009-12-24 04:12:00,1.48975,1.48975,1.48975,1.48975,38600000.0
2009-12-24 04:13:00,1.48975,1.48985,1.4897,1.48975,33900000.0
2009-12-24 04:14:00,1.48975,1.48975,1.48965,1.48965,65200000.0
2009-12-24 04:15:00,1.48965,1.4897,1.48965,1.48965,25300000.0
2009-12-24 04:16:00,1.4897,1.4897,1.4897,1.4897,3200000.0
2009-12-24 04:17:00,1.4897,1.4897,1.4897,1.4897,6400000.0
2009-12-24 04:18:00,1.4897,1.4897,1.4897,1.4897,19200000.0
2009-12-24 04:19:00,1.4897,1.4897,1.48965,1.4897,9600000.0
2009-12-24 04:20:00,1.4897,1.4897,1.4897,1.4897,4800000.0
2009-12-24 04:21:00,1.4897,1.4897,1.4897,1.4897,8000000.0
2009-12-24 04:22:00,1.4897,1.4897,1.4897,1.4897,12800000.0
2009-12-24 04:23:00,1.4897,1.4897,1.4897,1.4897,12800000.0
2009-12-24 04:24:00,1.4897,1.4897,1.4897,1.4897,33600000.0
2009-12-24 04:25:00,1.4897,1.4897,1.4897,1.4897,8000000.0
2009-12-24 04:26:00,1.4897,1.48975,1.4896,1.4897,42900000.0
2009-12-24 04:27:00,1.4897,1.4898,1.4896,1.48965,58600000.0
2009-12-24 04:28:00,1.48965,1.4897,1.48965,1.48965,23300000.0
2009-12-24 04:29:00,1.4896,1.48965,1.4896,1.48965,26400000.0
2009-12-24 04:30:00,1.4896,1.48975,1.4896,1.48965,60200000.0
2009-12-24 04:31:00,1.48965,1.48965,1.4896,1.48965,61900000.0
2009-12-24 04:32:00,1.4896,1.4896,1.4896,1.4896,57000000.0
2009-12-24 04:33:00,1.4896,1.4896,1.4896,1.4896,11300000.0
2009-12-24 04:34:00,1.4897,1.48985,1.4896,1.4898,110600000.0
2009-12-24 04:35:00,1.4898,1.48985,1.4898,1.4898,157800000.0
2009-12-24 04:36:00,1.4898,1.48985,1.4898,1.48985,51800000.0
2009-12-24 04:37:00,1.48985,1.48985,1.4898,1.48985,43700000.0
2009-12-24 04:38:00,1.48985,1.48985,1.48985,1.48985,9600000.0
2009-12-24 04:39:00,1.4898,1.48985,1.4898,1.48985,32800000.0
2009-12-24 04:40:00,1.48985,1.48985,1.4898,1.4898,22100000.0
2009-12-24 04:41:00,1.4898,1.48985,1.48975,1.4898,64200000.0
2009-12-24 04:42:00,1.4898,1.4898,1.4898,1.4898,59400000.0
2009-12-24 04:43:00,1.4897,1.48971,1.48932,1.48932,6000000.0
2009-12-24 04:44:00,1.4898,1.4898,1.4898,1.4898,5900000.0
2009-12-24 04:45:00,1.48975,1.4898,1.48975,1.4898,21300000.0
2009-12-24 04:46:00,1.4898,1.4898,1.4898,1.4898,32400000.0
2009-12-24 04:47:00,1.4898,1.4898,1.48975,1.4898,80499999.0
2009-12-24 04:48:00,1.4898,1.4898,1.4898,1.4898,19600000.0
2009-12-24 04:49:00,1.4898,1.48985,1.4898,1.4898,19900000.0
2009-12-24 04:50:00,1.4898,1.4898,1.48975,1.4898,102000000.0
2009-12-24 04:51:00,1.4898,1.4898,1.4898,1.4898,15200000.0
2009-12-24 04:52:00,1.4898,1.4898,1.48975,1.4898,27300000.0
2009-12-24 04:53:00,1.4898,1.4898,1.48975,1.4898,35000000.0
2009-12-24 04:54:00,1.4898,1.4898,1.48975,1.48975,75600000.0
2009-12-24 04:55:00,1.48975,1.4898,1.48975,1.48975,236200000.0
2009-12-24 04:56:00,1.48975,1.48975,1.48965,1.48975,76100000.0
2009-12-24 04:57:00,1.48975,1.4898,1.4897,1.4897,245900000.0
2009-12-24 04:58:00,1.4897,1.48975,1.4897,1.48975,76500000.0
2009-12-24 04:59:00,1.4897,1.48985,1.48965,1.4898,210700000.0
2009-12-24 05:00:00,1.4898,1.48985,1.48975,1.4898,225800000.0
2009-12-24 05:01:00,1.48985,1.4899,1.4898,1.48985,130500000.0
2009-12-24 05:02:00,1.48985,1.4901,1.48985,1.4901,277800000.0
2009-12-24 05:03:00,1.4901,1.4901,1.48995,1.49,182000000.0
2009-12-24 05:04:00,1.49,1.49,1.49,1.49,93100000.0
2009-12-24 05:05:00,1.49,1.4901,1.49,1.4901,86500000.0
2009-12-24 05:06:00,1.49005,1.4901,1.49,1.49,91400000.0
2009-12-24 05:07:00,1.49,1.49005,1.49,1.49,150000001.0
2009-12-24 05:08:00,1.49,1.49,1.4899,1.4899,131200000.0
2009-12-24 05:09:00,1.48995,1.49,1.48995,1.49,24400000.0
2009-12-24 05:10:00,1.49,1.49005,1.49,1.49005,6200000.0
2009-12-24 05:11:00,1.49005,1.49005,1.49,1.49,86600000.0
2009-12-24 05:12:00,1.49,1.49005,1.49,1.49005,10800000.0
2009-12-24 05:13:00,1.4899,1.48991,1.4898,1.48989,65600000.0
2009-12-24 05:14:00,1.49,1.49,1.48995,1.49,156300000.0
2009-12-24 05:15:00,1.49,1.49,1.49,1.49,5800000.0
2009-12-24 05:16:00,1.49,1.49,1.49,1.49,10300000.0
2009-12-24 05:17:00,1.49,1.49,1.48995,1.49,73600000.0
2009-12-24 05:18:00,1.49,1.49,1.49,1.49,15000000.0
2009-12-24 05:19:00,1.49,1.49005,1.49,1.49,42800000.0
2009-12-24 05:20:00,1.49,1.49,1.49,1.49,7800000.0
2009-12-24 05:21:00,1.49,1.49,1.48995,1.48995,187300000.0
2009-12-24 05:22:00,1.48995,1.48995,1.48995,1.48995,250500000.0
2009-12-24 05:23:00,1.49,1.49,1.48985,1.4899,106200000.0
2009-12-24 05:24:00,1.48995,1.48995,1.4898,1.48985,48400000.0
2009-12-24 05:25:00,1.48985,1.48995,1.48985,1.48985,32600000.0
2009-12-24 05:26:00,1.48985,1.48985,1.48985,1.48985,2600000.0
2009-12-24 05:27:00,1.48985,1.48985,1.48985,1.48985,20300000.0
2009-12-24 05:28:00,1.48985,1.48985,1.48985,1.48985,40400000.0
2009-12-24 05:29:00,1.48985,1.48985,1.4898,1.4898,9400000.0
2009-12-24 05:30:00,1.4898,1.48985,1.4898,1.4898,23600000.0
2009-12-24 05:31:00,1.4898,1.4898,1.48975,1.4898,155600000.0
2009-12-24 05:32:00,1.4898,1.4898,1.4898,1.4898,25800000.0
2009-12-24 05:33:00,1.4898,1.4899,1.4898,1.4899,37000000.0
2009-12-24 05:34:00,1.4899,1.48995,1.48985,1.4899,165000000.0
2009-12-24 05:35:00,1.4899,1.48995,1.4899,1.48995,17800000.0
2009-12-24 05:36:00,1.4899,1.48995,1.48985,1.48995,61900000.0
2009-12-24 05:37:00,1.48995,1.49,1.48995,1.49,11000000.0
2009-12-24 05:38:00,1.49,1.49,1.48995,1.48995,103500000.0
2009-12-24 05:39:00,1.48995,1.48995,1.4899,1.48995,43800000.0
2009-12-24 05:40:00,1.4899,1.48995,1.4898,1.4899,153600000.0
2009-12-24 05:41:00,1.48985,1.4899,1.48985,1.4899,60000000.0
2009-12-24 05:42:00,1.4899,1.48995,1.48985,1.4899,166900000.0
2009-12-24 05:43:00,1.48995,1.48995,1.48975,1.48975,553200001.0
2009-12-24 05:44:00,1.48975,1.48985,1.48975,1.48985,205900001.0
2009-12-24 05:45:00,1.48985,1.4899,1.48985,1.48985,90200000.0
2009-12-24 05:46:00,1.48985,1.4899,1.48985,1.48985,113500000.0
2009-12-24 05:47:00,1.48985,1.4899,1.48985,1.48985,46200000.0
2009-12-24 05:48:00,1.48985,1.48985,1.48985,1.48985,3200000.0
2009-12-24 05:49:00,1.48985,1.48985,1.4898,1.4898,42800000.0
2009-12-24 05:50:00,1.4899,1.4899,1.48975,1.48975,82000000.0
2009-12-24 05:51:00,1.48975,1.4898,1.4897,1.48975,147000000.0
2009-12-24 05:52:00,1.48975,1.4898,1.48975,1.4898,23600000.0
2009-12-24 05:53:00,1.48975,1.4898,1.48975,1.48975,140000000.0
2009-12-24 05:54:00,1.48975,1.4898,1.4897,1.4897,118000000.0
2009-12-24 05:55:00,1.48975,1.4898,1.48975,1.4898,10600000.0
2009-12-24 05:56:00,1.4898,1.4898,1.48965,1.4897,136200000.0
2009-12-24 05:57:00,1.4897,1.4898,1.48965,1.4898,165400000.0
2009-12-24 05:58:00,1.4898,1.4898,1.4898,1.4898,12200000.0
2009-12-24 05:59:00,1.4898,1.4898,1.48975,1.4898,106800000.0
2009-12-24 06:00:00,1.4898,1.4899,1.4898,1.4899,173600000.0
2009-12-24 06:01:00,1.4899,1.48995,1.48985,1.48995,76100000.0
2009-12-24 06:02:00,1.48995,1.49,1.48995,1.48995,7800000.0
2009-12-24 06:03:00,1.48995,1.49,1.4899,1.49,23800000.0
2009-12-24 06:04:00,1.49,1.49005,1.48995,1.49,106900000.0
2009-12-24 06:05:00,1.49,1.49,1.48995,1.48995,27000000.0
2009-12-24 06:06:00,1.49,1.49005,1.49,1.49005,58600000.0
2009-12-24 06:07:00,1.49005,1.49005,1.49005,1.49005,31000000.0
2009-12-24 06:08:00,1.48995,1.48998,1.4899,1.48998,201400000.0
2009-12-24 06:09:00,1.49005,1.49005,1.49005,1.49005,54000000.0
2009-12-24 06:10:00,1.49005,1.49005,1.49005,1.49005,12600000.0
2009-12-24 06:11:00,1.49005,1.49005,1.4899,1.48995,170200000.0
2009-12-24 06:12:00,1.4899,1.49,1.48985,1.49,55000000.0
2009-12-24 06:13:00,1.49,1.49,1.48995,1.49,51600000.0
2009-12-24 06:14:00,1.49,1.49,1.49,1.49,4000000.0
2009-12-24 06:15:00,1.49,1.49,1.49,1.49,3000000.0
2009-12-24 06:16:00,1.48981,1.48995,1.48974,1.48975,229200000.0
2009-12-24 06:17:00,1.49,1.49,1.49,1.49,1000000.0
2009-12-24 06:18:00,1.49,1.49,1.4899,1.4899,10000000.0
2009-12-24 06:19:00,1.4899,1.4899,1.4899,1.4899,11600000.0
2009-12-24 06:20:00,1.4899,1.48995,1.4899,1.48995,10800000.0
2009-12-24 06:21:00,1.48995,1.48995,1.48995,1.48995,52200000.0
2009-12-24 06:22:00,1.48995,1.49005,1.48995,1.49005,179800001.0
2009-12-24 06:23:00,1.49005,1.4901,1.49005,1.4901,62000000.0
2009-12-24 06:24:00,1.4901,1.4901,1.4901,1.4901,2000000.0
2009-12-24 06:25:00,1.4901,1.4901,1.4901,1.4901,28200000.0
2009-12-24 06:26:00,1.4901,1.4901,1.49005,1.49005,24000000.0
2009-12-24 06:27:00,1.49005,1.49005,1.49,1.49,41600000.0
2009-12-24 06:28:00,1.49,1.49005,1.49,1.49005,49800000.0
2009-12-24 06:29:00,1.49,1.49,1.49,1.49,8200000.0
2009-12-24 06:30:00,1.49,1.49,1.48995,1.49,29400000.0
2009-12-24 06:31:00,1.49,1.4901,1.49,1.49,64200000.0
2009-12-24 06:32:00,1.4901,1.49015,1.48995,1.49,64400000.0
2009-12-24 06:33:00,1.49,1.49015,1.49,1.49015,93700000.0
2009-12-24 06:34:00,1.49015,1.49015,1.49015,1.49015,5800000.0
2009-12-24 06:35:00,1.48996,1.48996,1.48984,1.48984,105000000.0
2009-12-24 06:36:00,1.49015,1.49015,1.49015,1.49015,9400000.0
2009-12-24 06:37:00,1.4902,1.4902,1.49015,1.49015,47400000.0
2009-12-24 06:38:00,1.4902,1.4903,1.49015,1.4903,123900000.0
2009-12-24 06:39:00,1.4903,1.4903,1.49025,1.49025,40600000.0
2009-12-24 06:40:00,1.49025,1.4903,1.49025,1.4903,30800000.0
2009-12-24 06:41:00,1.49025,1.4903,1.4902,1.49025,89400000.0
2009-12-24 06:42:00,1.4902,1.4903,1.4902,1.4903,12400000.0
2009-12-24 06:43:00,1.4903,1.4903,1.4902,1.49025,12200000.0
2009-12-24 06:44:00,1.49025,1.49025,1.4901,1.49015,64500000.0
2009-12-24 06:45:00,1.4902,1.4902,1.4899,1.49,211200000.0
2009-12-24 06:46:00,1.49,1.49,1.48995,1.48995,33000000.0
2009-12-24 06:47:00,1.4899,1.4899,1.48985,1.4899,101600000.0
2009-12-24 06:48:00,1.4899,1.4899,1.48985,1.4899,125600000.0
2009-12-24 06:49:00,1.48985,1.4899,1.48985,1.4899,72800000.0
2009-12-24 06:50:00,1.4899,1.49,1.4898,1.4898,207800000.0
2009-12-24 06:51:00,1.48985,1.48985,1.48975,1.48985,153600000.0
2009-12-24 06:52:00,1.48985,1.4899,1.4898,1.48985,181400000.0
2009-12-24 06:53:00,1.48985,1.4899,1.48985,1.48985,98200000.0
2009-12-24 06:54:00,1.48985,1.48995,1.48985,1.4899,276300000.0
2009-12-24 06:55:00,1.4899,1.48995,1.4899,1.4899,121800000.0
2009-12-24 06:56:00,1.4899,1.4899,1.4899,1.4899,5800000.0
2009-12-24 06:57:00,1.4899,1.4899,1.4899,1.4899,5800000.0
2009-12-24 06:58:00,1.4899,1.4899,1.4899,1.4899,21400000.0
2009-12-24 06:59:00,1.4899,1.4899,1.4899,1.4899,21600000.0
2009-12-24 07:00:00,1.4899,1.49,1.4899,1.49,52800000.0
2009-12-24 07:01:00,1.48995,1.48995,1.48995,1.48995,152200000.0
2009-12-24 07:02:00,1.48995,1.49005,1.48995,1.49,184000000.0
2009-12-24 07:03:00,1.49,1.49015,1.49,1.49015,88600000.0
2009-12-24 07:04:00,1.4901,1.4901,1.49005,1.49005,164800000.0
2009-12-24 07:05:00,1.49005,1.4901,1.49005,1.4901,187800000.0
2009-12-24 07:06:00,1.4901,1.4901,1.49005,1.49005,188000000.0
2009-12-24 07:07:00,1.49005,1.49005,1.48995,1.48995,37000000.0
2009-12-24 07:08:00,1.49,1.4901,1.48995,1.49,182100001.0
2009-12-24 07:09:00,1.49005,1.4901,1.49005,1.49005,60800000.0
2009-12-24 07:10:00,1.49005,1.49005,1.49,1.49005,45600000.0
2009-12-24 07:11:00,1.48986,1.49001,1.48967,1.48967,148400000.0
2009-12-24 07:12:00,1.49,1.49,1.49,1.49,25800000.0
2009-12-24 07:13:00,1.49,1.4903,1.49,1.49015,124600000.0
2009-12-24 07:14:00,1.49025,1.49025,1.4902,1.49025,57600000.0
2009-12-24 07:15:00,1.49025,1.49025,1.4901,1.4901,21200000.0
2009-12-24 07:16:00,1.4901,1.49015,1.4901,1.4901,8000000.0
2009-12-24 07:17:00,1.4901,1.49015,1.4901,1.4901,44600000.0
2009-12-24 07:18:00,1.4901,1.49015,1.4901,1.49015,26400000.0
2009-12-24 07:19:00,1.49015,1.49015,1.49015,1.49015,11000000.0
2009-12-24 07:20:00,1.49015,1.4902,1.49015,1.49015,30200000.0
2009-12-24 07:21:00,1.4902,1.49025,1.4902,1.49025,57000001.0
2009-12-24 07:22:00,1.49025,1.4903,1.49025,1.4903,15800000.0
2009-12-24 07:23:00,1.49018,1.49028,1.49006,1.4901,183399998.0
2009-12-24 07:24:00,1.4903,1.4904,1.49025,1.49035,236600004.0
2009-12-24 07:25:00,1.49035,1.49045,1.49025,1.49045,182000000.0
2009-12-24 07:26:00,1.4904,1.4905,1.4904,1.4905,42200000.0
2009-12-24 07:27:00,1.4905,1.4905,1.4905,1.4905,1000000.0
2009-12-24 07:28:00,1.49045,1.49045,1.49026,1.49026,386100001.0
2009-12-24 07:29:00,1.49055,1.49055,1.49045,1.49055,75800001.0
2009-12-24 07:30:00,1.4905,1.4905,1.49045,1.4905,67800000.0
2009-12-24 07:31:00,1.4905,1.49065,1.4905,1.49065,139200000.0
2009-12-24 07:32:00,1.49065,1.4907,1.4905,1.4906,109000000.0
2009-12-24 07:33:00,1.4906,1.4907,1.49055,1.4907,189900000.0
2009-12-24 07:34:00,1.4907,1.49075,1.49065,1.4907,146400000.0
2009-12-24 07:35:00,1.4907,1.49075,1.4907,1.49075,150400000.0
2009-12-24 07:36:00,1.49075,1.49075,1.4907,1.49075,67400000.0
2009-12-24 07:37:00,1.4907,1.4908,1.4907,1.4908,43400000.0
2009-12-24 07:38:00,1.49075,1.49075,1.4907,1.4907,28400000.0
2009-12-24 07:39:00,1.4907,1.4907,1.4907,1.4907,65100000.0
2009-12-24 07:40:00,1.4907,1.4907,1.4907,1.4907,36600000.0
2009-12-24 07:41:00,1.4907,1.4907,1.4907,1.4907,40700000.0
2009-12-24 07:42:00,1.4907,1.4908,1.4907,1.4907,129400000.0
2009-12-24 07:43:00,1.49075,1.49075,1.4907,1.4907,88600000.0
2009-12-24 07:44:00,1.4907,1.4907,1.49065,1.4907,62000000.0
2009-12-24 07:45:00,1.4907,1.4908,1.4907,1.4908,62200000.0
2009-12-24 07:46:00,1.4908,1.4908,1.4908,1.4908,19300000.0
2009-12-24 07:47:00,1.49075,1.49075,1.49075,1.49075,3200000.0
2009-12-24 07:48:00,1.49075,1.49075,1.49075,1.49075,32000000.0
2009-12-24 07:49:00,1.49075,1.49075,1.49075,1.49075,104100000.0
2009-12-24 07:50:00,1.49075,1.49075,1.4905,1.4905,55600000.0
2009-12-24 07:51:00,1.4906,1.49065,1.4904,1.4904,25600000.0
2009-12-24 07:52:00,1.49045,1.49045,1.49035,1.4904,35600000.0
2009-12-24 07:53:00,1.4904,1.4904,1.4904,1.4904,1600000.0
2009-12-24 07:54:00,1.49035,1.4904,1.49035,1.4904,19800000.0
2009-12-24 07:55:00,1.49035,1.4904,1.49025,1.4904,85600000.0
2009-12-24 07:56:00,1.4904,1.4904,1.4903,1.4904,44000000.0
2009-12-24 07:57:00,1.4904,1.4904,1.4904,1.4904,8000000.0
2009-12-24 07:58:00,1.4904,1.49065,1.4904,1.4904,136400000.0
2009-12-24 07:59:00,1.4904,1.49045,1.49035,1.49045,44400000.0
2009-12-24 08:00:00,1.4906,1.49065,1.4904,1.49065,79400000.0
2009-12-24 08:01:00,1.4905,1.4905,1.49045,1.4905,66400000.0
2009-12-24 08:02:00,1.49065,1.4907,1.4906,1.49065,94600000.0
2009-12-24 08:03:00,1.49065,1.4908,1.49065,1.4908,393800000.0
2009-12-24 08:04:00,1.4908,1.4908,1.49065,1.4907,145400000.0
2009-12-24 08:05:00,1.4907,1.4907,1.4906,1.49065,134300000.0
2009-12-24 08:06:00,1.49065,1.49065,1.49065,1.49065,85500000.0
2009-12-24 08:07:00,1.49065,1.49065,1.49065,1.49065,6000000.0
2009-12-24 08:08:00,1.49065,1.49065,1.49045,1.4905,28800000.0
2009-12-24 08:09:00,1.49045,1.4906,1.49035,1.4904,57400000.0
2009-12-24 08:10:00,1.4904,1.4904,1.49035,1.4904,61600000.0
2009-12-24 08:11:00,1.49045,1.49045,1.4904,1.4904,17600000.0
2009-12-24 08:12:00,1.49045,1.49045,1.4904,1.4904,13800000.0
2009-12-24 08:13:00,1.4904,1.49045,1.4904,1.49045,36800000.0
2009-12-24 08:14:00,1.4904,1.49065,1.4904,1.4905,70600000.0
2009-12-24 08:15:00,1.4904,1.4907,1.4903,1.4905,126400000.0
2009-12-24 08:16:00,1.4905,1.4905,1.4903,1.49035,96000000.0
2009-12-24 08:17:00,1.49035,1.4904,1.49035,1.4904,80100000.0
2009-12-24 08:18:00,1.49035,1.49035,1.49035,1.49035,4800000.0
2009-12-24 08:19:00,1.4903,1.49035,1.49005,1.49005,86700000.0
2009-12-24 08:20:00,1.49025,1.4903,1.49005,1.49005,88500000.0
2009-12-24 08:21:00,1.49005,1.49025,1.49,1.49005,214300000.0
2009-12-24 08:22:00,1.49005,1.49015,1.49005,1.4901,75600000.0
2009-12-24 08:23:00,1.4901,1.4901,1.49005,1.4901,15600000.0
2009-12-24 08:24:00,1.4901,1.49015,1.49005,1.4901,66000000.0
2009-12-24 08:25:00,1.4901,1.4901,1.49,1.49,58300000.0
2009-12-24 08:26:00,1.49005,1.4902,1.49,1.49005,125600000.0
2009-12-24 08:27:00,1.49005,1.4902,1.49005,1.49005,71200000.0
2009-12-24 08:28:00,1.4901,1.49025,1.49,1.49005,163800000.0
2009-12-24 08:29:00,1.49005,1.49015,1.49,1.49005,149600000.0
2009-12-24 08:30:00,1.49015,1.49035,1.49005,1.49035,80100000.0
2009-12-24 08:31:00,1.4903,1.4904,1.4903,1.4904,138200000.0
2009-12-24 08:32:00,1.4904,1.49045,1.4904,1.49045,40600000.0
2009-12-24 08:33:00,1.49045,1.49045,1.49045,1.49045,38400000.0
2009-12-24 08:34:00,1.49045,1.4906,1.4903,1.4904,187500000.0
2009-12-24 08:35:00,1.4904,1.49065,1.4904,1.4906,44400000.0
2009-12-24 08:36:00,1.49065,1.4907,1.49065,1.4907,49600000.0
2009-12-24 08:37:00,1.4907,1.4907,1.4907,1.4907,79300000.0
2009-12-24 08:38:00,1.4907,1.4907,1.49065,1.4907,243200000.0
2009-12-24 08:39:00,1.49065,1.49075,1.49065,1.4907,188400000.0
2009-12-24 08:40:00,1.49075,1.49075,1.4907,1.4907,265100000.0
2009-12-24 08:41:00,1.4907,1.4907,1.49065,1.4907,105600000.0
2009-12-24 08:42:00,1.4907,1.4907,1.49065,1.4907,73100001.0
2009-12-24 08:43:00,1.4907,1.4907,1.4907,1.4907,73700000.0
2009-12-24 08:44:00,1.4907,1.49085,1.4907,1.49085,179000000.0
2009-12-24 08:45:00,1.4908,1.4908,1.4907,1.4908,60600000.0
2009-12-24 08:46:00,1.49036,1.49077,1.49036,1.49066,349200000.0
2009-12-24 08:47:00,1.4908,1.49085,1.4908,1.4908,204300000.0
2009-12-24 08:48:00,1.4908,1.49085,1.4908,1.4908,213800000.0
2009-12-24 08:49:00,1.4908,1.4908,1.49075,1.4908,101200000.0
2009-12-24 08:50:00,1.4908,1.4908,1.4907,1.4907,60100000.0
2009-12-24 08:51:00,1.4907,1.49075,1.4907,1.4907,11200000.0
2009-12-24 08:52:00,1.49024,1.49056,1.49024,1.4905,497200000.0
2009-12-24 08:53:00,1.4907,1.49075,1.49065,1.49065,75400000.0
2009-12-24 08:54:00,1.49065,1.4908,1.49065,1.4907,66000000.0
2009-12-24 08:55:00,1.49075,1.49075,1.49075,1.49075,33600000.0
2009-12-24 08:56:00,1.49075,1.4908,1.4907,1.4908,57700000.0
2009-12-24 08:57:00,1.4908,1.49085,1.49075,1.4908,113600000.0
2009-12-24 08:58:00,1.4908,1.49085,1.4908,1.49085,24000000.0
2009-12-24 08:59:00,1.49085,1.49085,1.4908,1.4908,6400000.0
2009-12-24 09:00:00,1.4908,1.49085,1.4908,1.49085,50400000.0
2009-12-24 09:01:00,1.49085,1.4909,1.4908,1.4909,123600000.0
2009-12-24 09:02:00,1.4909,1.4909,1.49085,1.49085,186999999.0
2009-12-24 09:03:00,1.49085,1.49085,1.4908,1.4908,114200000.0
2009-12-24 09:04:00,1.4908,1.49085,1.4908,1.49085,178299999.0
2009-12-24 09:05:00,1.49085,1.4909,1.49085,1.49085,99100000.0
2009-12-24 09:06:00,1.49085,1.49085,1.49085,1.49085,45000000.0
2009-12-24 09:07:00,1.49085,1.49085,1.4907,1.4907,209800001.0
2009-12-24 09:08:00,1.4907,1.49075,1.4907,1.4907,55400000.0
2009-12-24 09:09:00,1.4907,1.4908,1.4907,1.4908,126800000.0
2009-12-24 09:10:00,1.4908,1.49095,1.4908,1.49095,80800000.0
2009-12-24 09:11:00,1.4909,1.4909,1.49085,1.49085,59000000.0
2009-12-24 09:12:00,1.49085,1.4912,1.49085,1.49115,180200000.0
2009-12-24 09:13:00,1.49115,1.4912,1.49105,1.49115,312200000.0
2009-12-24 09:14:00,1.49115,1.4912,1.49115,1.4912,221600000.0
2009-12-24 09:15:00,1.4912,1.49125,1.49095,1.491,119800000.0
2009-12-24 09:16:00,1.491,1.491,1.4909,1.491,173400000.0
2009-12-24 09:17:00,1.49095,1.49105,1.49095,1.49095,146400000.0
2009-12-24 09:18:00,1.49095,1.4911,1.49095,1.49105,301700000.0
2009-12-24 09:19:00,1.49105,1.4911,1.491,1.49105,161300000.0
2009-12-24 09:20:00,1.491,1.491,1.49085,1.49085,128100000.0
2009-12-24 09:21:00,1.49085,1.49085,1.4908,1.4908,264300000.0
2009-12-24 09:22:00,1.4908,1.49085,1.4908,1.4908,81600000.0
2009-12-24 09:23:00,1.4908,1.4908,1.4908,1.4908,126400000.0
2009-12-24 09:24:00,1.4908,1.4911,1.4908,1.4911,261100000.0
2009-12-24 09:25:00,1.49115,1.49115,1.4909,1.49095,272500000.0
2009-12-24 09:26:00,1.49095,1.4911,1.4909,1.491,150100000.0
2009-12-24 09:27:00,1.491,1.49105,1.49095,1.49095,150000000.0
2009-12-24 09:28:00,1.49095,1.49105,1.49095,1.491,202000000.0
2009-12-24 09:29:00,1.491,1.4911,1.491,1.49105,198200000.0
2009-12-24 09:30:00,1.49105,1.49105,1.491,1.49105,137100000.0
2009-12-24 09:31:00,1.49105,1.4911,1.49095,1.49095,88200000.0
2009-12-24 09:32:00,1.491,1.4911,1.49095,1.49105,266100000.0
2009-12-24 09:33:00,1.49105,1.4911,1.49105,1.49105,120200000.0
2009-12-24 09:34:00,1.49105,1.4911,1.491,1.491,207500000.0
2009-12-24 09:35:00,1.491,1.491,1.491,1.491,191100001.0
2009-12-24 09:36:00,1.491,1.49105,1.491,1.491,207500000.0
2009-12-24 09:37:00,1.491,1.49105,1.49085,1.49085,379199999.0
2009-12-24 09:38:00,1.49085,1.4909,1.4908,1.49085,117800000.0
2009-12-24 09:39:00,1.49085,1.49095,1.49075,1.49085,317000000.0
2009-12-24 09:40:00,1.4908,1.49085,1.4908,1.49085,221400000.0
2009-12-24 09:41:00,1.49085,1.49085,1.4907,1.4907,111200000.0
2009-12-24 09:42:00,1.4907,1.4907,1.49025,1.49025,206400000.0
2009-12-24 09:43:00,1.4902,1.4902,1.4901,1.4901,85600000.0
2009-12-24 09:44:00,1.49005,1.4901,1.49,1.49,171800001.0
2009-12-24 09:45:00,1.49,1.49005,1.49,1.49005,148100002.0
2009-12-24 09:46:00,1.49005,1.49005,1.48995,1.49,172800001.0
2009-12-24 09:47:00,1.49,1.4902,1.48995,1.4902,322700000.0
2009-12-24 09:48:00,1.4902,1.49025,1.4902,1.49025,184900000.0
2009-12-24 09:49:00,1.49025,1.49025,1.4902,1.4902,262000000.0
2009-12-24 09:50:00,1.4902,1.49035,1.4902,1.49035,147000000.0
2009-12-24 09:51:00,1.49035,1.49055,1.4903,1.4905,217200000.0
2009-12-24 09:52:00,1.4905,1.4905,1.49045,1.49045,50000000.0
2009-12-24 09:53:00,1.49045,1.4905,1.49045,1.4905,189400000.0
2009-12-24 09:54:00,1.4905,1.4906,1.4905,1.49055,127800000.0
2009-12-24 09:55:00,1.49055,1.49055,1.49045,1.4905,46200000.0
2009-12-24 09:56:00,1.4905,1.49055,1.49045,1.4905,150300000.0
2009-12-24 09:57:00,1.4905,1.4905,1.4903,1.49035,286400001.0
2009-12-24 09:58:00,1.49035,1.49035,1.49025,1.4903,143800000.0
2009-12-24 09:59:00,1.49035,1.49045,1.49035,1.49045,80800000.0
2009-12-24 10:00:00,1.49045,1.49045,1.4903,1.4903,220100000.0
2009-12-24 10:01:00,1.4903,1.49035,1.49025,1.49035,121000000.0
2009-12-24 10:02:00,1.49035,1.49035,1.49035,1.49035,306500000.0
2009-12-24 10:03:00,1.49035,1.49035,1.4902,1.4902,108500000.0
2009-12-24 10:04:00,1.4902,1.4903,1.4902,1.49025,152700000.0
2009-12-24 10:05:00,1.49025,1.49025,1.4902,1.49025,135400000.0
2009-12-24 10:06:00,1.49025,1.49035,1.49025,1.4903,266500000.0
2009-12-24 10:07:00,1.4903,1.4903,1.4902,1.4902,451000001.0
2009-12-24 10:08:00,1.4902,1.49025,1.49015,1.4902,203999999.0
2009-12-24 10:09:00,1.4902,1.49025,1.49015,1.4902,263900001.0
2009-12-24 10:10:00,1.4902,1.49025,1.49015,1.49025,71700000.0
2009-12-24 10:11:00,1.49025,1.49025,1.4902,1.49025,127100001.0
2009-12-24 10:12:00,1.49025,1.49025,1.48995,1.49,245900000.0
2009-12-24 10:13:00,1.49,1.49,1.4899,1.4899,158600000.0
2009-12-24 10:14:00,1.4899,1.49,1.4899,1.49,34300000.0
2009-12-24 10:15:00,1.48995,1.49,1.4897,1.48975,326900002.0
2009-12-24 10:16:00,1.48975,1.48985,1.4897,1.48985,161800000.0
2009-12-24 10:17:00,1.48985,1.48985,1.48965,1.48965,270300000.0
2009-12-24 10:18:00,1.48965,1.4897,1.4896,1.48965,139100000.0
2009-12-24 10:19:00,1.48955,1.48965,1.48955,1.4896,310000000.0
2009-12-24 10:20:00,1.4896,1.4897,1.4896,1.4896,300200000.0
2009-12-24 10:21:00,1.4896,1.48965,1.4896,1.4896,293100000.0
2009-12-24 10:22:00,1.4896,1.48965,1.48955,1.4896,402200000.0
2009-12-24 10:23:00,1.4896,1.4896,1.48955,1.4896,292800000.0
2009-12-24 10:24:00,1.4896,1.4897,1.48955,1.4897,332600000.0
2009-12-24 10:25:00,1.4897,1.4897,1.4897,1.4897,114400000.0
2009-12-24 10:26:00,1.4897,1.4897,1.4897,1.4897,219300000.0
2009-12-24 10:27:00,1.4897,1.4897,1.48965,1.4897,253100000.0
2009-12-24 10:28:00,1.4897,1.48975,1.4897,1.4897,215800000.0
2009-12-24 10:29:00,1.4897,1.4898,1.4897,1.48975,176999999.0
2009-12-24 10:30:00,1.4898,1.4898,1.4897,1.48975,184699999.0
2009-12-24 10:31:00,1.48975,1.48975,1.48975,1.48975,23000000.0
2009-12-24 10:32:00,1.48975,1.48975,1.4896,1.4896,87600000.0
2009-12-24 10:33:00,1.48965,1.48965,1.4896,1.4896,252700000.0
2009-12-24 10:34:00,1.4896,1.4896,1.4895,1.48955,331599999.0
2009-12-24 10:35:00,1.4896,1.4896,1.48955,1.48955,228600000.0
2009-12-24 10:36:00,1.48955,1.48955,1.4895,1.48955,452700000.0
2009-12-24 10:37:00,1.48955,1.4896,1.48945,1.4895,468500000.0
2009-12-24 10:38:00,1.4895,1.4895,1.48945,1.48945,38400000.0
2009-12-24 10:39:00,1.48945,1.4895,1.48925,1.48925,207800000.0
2009-12-24 10:40:00,1.48925,1.4894,1.48925,1.4893,107900000.0
2009-12-24 10:41:00,1.4893,1.4894,1.48925,1.48925,287900000.0
2009-12-24 10:42:00,1.48925,1.48965,1.48925,1.4896,595400000.0
2009-12-24 10:43:00,1.4896,1.4897,1.4895,1.4897,275100000.0
2009-12-24 10:44:00,1.4897,1.4899,1.4897,1.4898,257800000.0
2009-12-24 10:45:00,1.4898,1.4899,1.4898,1.4899,195000002.0
2009-12-24 10:46:00,1.4899,1.49,1.4899,1.48995,200100001.0
2009-12-24 10:47:00,1.49,1.4904,1.49,1.4903,351300000.0
2009-12-24 10:48:00,1.4903,1.4905,1.4903,1.4905,116900000.0
2009-12-24 10:49:00,1.4905,1.49055,1.4904,1.4905,216700000.0
2009-12-24 10:50:00,1.49045,1.49055,1.4903,1.49045,330300000.0
2009-12-24 10:51:00,1.4905,1.4905,1.49035,1.49045,418700000.0
2009-12-24 10:52:00,1.4904,1.49045,1.49025,1.49025,218300000.0
2009-12-24 10:53:00,1.49025,1.49035,1.49025,1.49025,75300000.0
2009-12-24 10:54:00,1.4903,1.4903,1.49025,1.4903,71300000.0
2009-12-24 10:55:00,1.4903,1.4903,1.49025,1.4903,96300000.0
2009-12-24 10:56:00,1.4903,1.4904,1.49025,1.49025,211200000.0
2009-12-24 10:57:00,1.49025,1.49025,1.49005,1.49015,284400000.0
2009-12-24 10:58:00,1.49025,1.49025,1.4901,1.4901,300300002.0
2009-12-24 10:59:00,1.49015,1.4902,1.48995,1.49005,784900002.0
2009-12-24 11:00:00,1.49005,1.49015,1.48955,1.48975,372800001.0
2009-12-24 11:01:00,1.48975,1.48985,1.48935,1.48935,294200000.0
2009-12-24 11:02:00,1.48935,1.48955,1.4893,1.48935,384100000.0
2009-12-24 11:03:00,1.48935,1.48945,1.48935,1.4894,256800000.0
2009-12-24 11:04:00,1.48935,1.4895,1.4893,1.4895,371500000.0
2009-12-24 11:05:00,1.4895,1.4897,1.4895,1.4896,720600000.0
2009-12-24 11:06:00,1.4896,1.48995,1.4896,1.48985,837300000.0
2009-12-24 11:07:00,1.48985,1.49,1.48975,1.4898,830700000.0
2009-12-24 11:08:00,1.4898,1.4898,1.4897,1.4897,506400000.0
2009-12-24 11:09:00,1.4897,1.48985,1.4897,1.4898,211599999.0
2009-12-24 11:10:00,1.4898,1.48985,1.48975,1.48985,289000001.0
2009-12-24 11:11:00,1.48985,1.4899,1.4898,1.48985,457199999.0
2009-12-24 11:12:00,1.48985,1.4899,1.4898,1.48985,350800000.0
2009-12-24 11:13:00,1.48985,1.48985,1.4898,1.48985,210300000.0
2009-12-24 11:14:00,1.48985,1.48995,1.4898,1.48985,492500000.0
2009-12-24 11:15:00,1.48985,1.48985,1.48975,1.48975,527800000.0
2009-12-24 11:16:00,1.48975,1.4898,1.4897,1.48975,582100000.0
2009-12-24 11:17:00,1.4897,1.4898,1.48955,1.48965,611899999.0
2009-12-24 11:18:00,1.48965,1.48975,1.4895,1.4896,525900000.0
2009-12-24 11:19:00,1.4896,1.48975,1.4895,1.4895,665000001.0
2009-12-24 11:20:00,1.4895,1.48955,1.48935,1.48945,429600000.0
2009-12-24 11:21:00,1.48945,1.48945,1.48935,1.4894,325000000.0
2009-12-24 11:22:00,1.4894,1.4896,1.4894,1.48955,146900000.0
2009-12-24 11:23:00,1.4896,1.48975,1.48955,1.4897,156100000.0
2009-12-24 11:24:00,1.4897,1.48975,1.4897,1.48975,89000000.0
2009-12-24 11:25:00,1.4898,1.4898,1.48965,1.48965,226000000.0
2009-12-24 11:26:00,1.48965,1.48965,1.4896,1.48965,179600000.0
2009-12-24 11:27:00,1.4897,1.48975,1.48945,1.4896,354000000.0
2009-12-24 11:28:00,1.4896,1.48965,1.4896,1.4896,124000000.0
2009-12-24 11:29:00,1.48955,1.48965,1.48925,1.4894,441600000.0
2009-12-24 11:30:00,1.4894,1.48955,1.48935,1.48945,401000000.0
2009-12-24 11:31:00,1.48945,1.48965,1.4894,1.48955,456600000.0
2009-12-24 11:32:00,1.48955,1.4897,1.48955,1.48965,312300000.0
2009-12-24 11:33:00,1.48965,1.48975,1.4896,1.48965,242200000.0
2009-12-24 11:34:00,1.48965,1.4897,1.48955,1.48965,402299999.0
2009-12-24 11:35:00,1.4896,1.4896,1.48935,1.4894,504000000.0
2009-12-24 11:36:00,1.48945,1.48945,1.4891,1.4891,450200000.0
2009-12-24 11:37:00,1.4891,1.4892,1.489,1.48915,354199999.0
2009-12-24 11:38:00,1.48915,1.4893,1.48915,1.48925,299500000.0
2009-12-24 11:39:00,1.48925,1.4894,1.48925,1.4894,171000000.0
2009-12-24 11:40:00,1.4894,1.4896,1.48935,1.4895,274300000.0
2009-12-24 11:41:00,1.4895,1.48955,1.48945,1.48945,163300000.0
2009-12-24 11:42:00,1.48945,1.4896,1.48945,1.4896,162900000.0
2009-12-24 11:43:00,1.4896,1.4896,1.4896,1.4896,112000000.0
2009-12-24 11:44:00,1.4896,1.4896,1.48955,1.4896,105600000.0
2009-12-24 11:45:00,1.4896,1.4896,1.48955,1.4896,96800000.0
2009-12-24 11:46:00,1.48955,1.4896,1.48945,1.48945,88800000.0
2009-12-24 11:47:00,1.48945,1.48945,1.48935,1.4894,154900000.0
2009-12-24 11:48:00,1.4894,1.4894,1.48925,1.48935,151300000.0
2009-12-24 11:49:00,1.48935,1.4894,1.4893,1.48935,221800000.0
2009-12-24 11:50:00,1.48935,1.48945,1.4893,1.4893,267300000.0
2009-12-24 11:51:00,1.48935,1.4894,1.48935,1.48935,337200000.0
2009-12-24 11:52:00,1.4894,1.4895,1.48925,1.4893,509300000.0
2009-12-24 11:53:00,1.4893,1.48955,1.4893,1.48945,307700000.0
2009-12-24 11:54:00,1.48945,1.48955,1.48945,1.48955,198400000.0
2009-12-24 11:55:00,1.48955,1.4897,1.48955,1.48955,255000000.0
2009-12-24 11:56:00,1.48955,1.48955,1.4895,1.4895,160300000.0
2009-12-24 11:57:00,1.4895,1.4896,1.4895,1.48955,380100000.0
2009-12-24 11:58:00,1.48955,1.4896,1.48955,1.48955,225700000.0
2009-12-24 11:59:00,1.48955,1.48965,1.48955,1.48955,41400000.0
2009-12-24 12:00:00,1.48955,1.48955,1.48945,1.48955,301600000.0
2009-12-24 12:01:00,1.48955,1.48955,1.48945,1.48955,116200000.0
2009-12-24 12:02:00,1.48955,1.48965,1.4895,1.4895,77300000.0
2009-12-24 12:03:00,1.4895,1.4896,1.48945,1.4895,143200000.0
2009-12-24 12:04:00,1.4896,1.4896,1.4894,1.48945,240000000.0
2009-12-24 12:05:00,1.4894,1.4895,1.48935,1.4894,653100000.0
2009-12-24 12:06:00,1.4894,1.4895,1.4894,1.48945,255600000.0
2009-12-24 12:07:00,1.48945,1.4895,1.4893,1.48935,576299996.0
2009-12-24 12:08:00,1.4894,1.4895,1.4893,1.48945,397400001.0
2009-12-24 12:09:00,1.48945,1.4895,1.4894,1.48945,334500000.0
2009-12-24 12:10:00,1.48945,1.4895,1.4894,1.4894,236200000.0
2009-12-24 12:11:00,1.48945,1.48945,1.48945,1.48945,181900000.0
2009-12-24 12:12:00,1.48945,1.48975,1.48945,1.48975,249200000.0
2009-12-24 12:13:00,1.48975,1.48975,1.4895,1.4896,222500000.0
2009-12-24 12:14:00,1.4896,1.48975,1.4896,1.48965,521200001.0
2009-12-24 12:15:00,1.48965,1.4899,1.48965,1.4899,619200000.0
2009-12-24 12:16:00,1.4899,1.4902,1.4899,1.4902,304800000.0
2009-12-24 12:17:00,1.4902,1.49035,1.4902,1.4903,564499999.0
2009-12-24 12:18:00,1.4903,1.49035,1.4903,1.4903,128799996.0
2009-12-24 12:19:00,1.4903,1.49035,1.4903,1.49035,204999996.0
2009-12-24 12:20:00,1.49035,1.49045,1.49035,1.49045,240599999.0
2009-12-24 12:21:00,1.49045,1.49045,1.4903,1.4904,283100000.0
2009-12-24 12:22:00,1.4904,1.4904,1.49015,1.49015,115000000.0
2009-12-24 12:23:00,1.49015,1.4906,1.49005,1.49055,508200000.0
2009-12-24 12:24:00,1.49055,1.49055,1.4905,1.49055,269000000.0
2009-12-24 12:25:00,1.4905,1.49065,1.4905,1.49065,169000000.0
2009-12-24 12:26:00,1.49065,1.4908,1.49065,1.4907,212700000.0
2009-12-24 12:27:00,1.4907,1.49075,1.4905,1.4905,364800000.0
2009-12-24 12:28:00,1.49055,1.49075,1.49055,1.4906,842699995.0
2009-12-24 12:29:00,1.49065,1.4909,1.49065,1.4907,402000000.0
2009-12-24 12:30:00,1.4907,1.4908,1.4906,1.4906,362399999.0
2009-12-24 12:31:00,1.4906,1.49085,1.4906,1.49075,581599999.0
2009-12-24 12:32:00,1.49075,1.4908,1.4906,1.49065,452600000.0
2009-12-24 12:33:00,1.4906,1.49065,1.49055,1.49065,374000000.0
2009-12-24 12:34:00,1.49055,1.4908,1.49055,1.4907,289800000.0
2009-12-24 12:35:00,1.4907,1.4907,1.4906,1.4906,390500000.0
2009-12-24 12:36:00,1.49055,1.4907,1.49055,1.49055,540100000.0
2009-12-24 12:37:00,1.49055,1.49075,1.49055,1.4906,493100000.0
2009-12-24 12:38:00,1.4906,1.4907,1.49045,1.4905,669600000.0
2009-12-24 12:39:00,1.49055,1.4908,1.4904,1.4907,850099997.0
2009-12-24 12:40:00,1.4907,1.4911,1.49065,1.49095,657499998.0
2009-12-24 12:41:00,1.49095,1.491,1.4908,1.49085,570800000.0
2009-12-24 12:42:00,1.49085,1.4913,1.4908,1.4912,567799998.0
2009-12-24 12:43:00,1.4912,1.49135,1.49095,1.49125,554999996.0
2009-12-24 12:44:00,1.4912,1.49145,1.4912,1.49125,787099997.0
2009-12-24 12:45:00,1.49125,1.49135,1.49115,1.49115,273500000.0
2009-12-24 12:46:00,1.4911,1.49115,1.4909,1.4909,377200000.0
2009-12-24 12:47:00,1.4909,1.4909,1.4908,1.4908,212799998.0
2009-12-24 12:48:00,1.49085,1.49085,1.4908,1.4908,479400000.0
2009-12-24 12:49:00,1.49085,1.4909,1.49075,1.49085,244800000.0
2009-12-24 12:50:00,1.4908,1.4909,1.4908,1.49085,309100000.0
2009-12-24 12:51:00,1.49085,1.4909,1.4908,1.4908,437500000.0
2009-12-24 12:52:00,1.4908,1.49085,1.4908,1.4908,99200000.0
2009-12-24 12:53:00,1.4908,1.4908,1.4908,1.4908,47400000.0
2009-12-24 12:54:00,1.49085,1.491,1.49085,1.491,386400000.0
2009-12-24 12:55:00,1.49095,1.4913,1.49095,1.4912,525999997.0
2009-12-24 12:56:00,1.4912,1.4913,1.4911,1.4912,277999999.0
2009-12-24 12:57:00,1.49115,1.4912,1.4911,1.49115,252100000.0
2009-12-24 12:58:00,1.4912,1.4913,1.49115,1.49125,333400000.0
2009-12-24 12:59:00,1.49125,1.49125,1.4912,1.4912,149999999.0
2009-12-24 13:00:00,1.4912,1.49125,1.49115,1.49115,243800000.0
2009-12-24 13:01:00,1.4911,1.49125,1.49105,1.49105,361000000.0
2009-12-24 13:02:00,1.49105,1.4911,1.49105,1.49105,398599999.0
2009-12-24 13:03:00,1.49105,1.49125,1.49105,1.49105,285200000.0
2009-12-24 13:04:00,1.49105,1.49105,1.49105,1.49105,140000000.0
2009-12-24 13:05:00,1.49105,1.4911,1.491,1.49105,187600000.0
2009-12-24 13:06:00,1.49105,1.49105,1.491,1.49105,90700000.0
2009-12-24 13:07:00,1.491,1.491,1.49075,1.4908,206400000.0
2009-12-24 13:08:00,1.49075,1.4908,1.4907,1.49075,101300001.0
2009-12-24 13:09:00,1.49075,1.49075,1.49065,1.4907,233800000.0
2009-12-24 13:10:00,1.49075,1.49075,1.4907,1.4907,88000000.0
2009-12-24 13:11:00,1.49075,1.4908,1.4907,1.4907,351800000.0
2009-12-24 13:12:00,1.4908,1.49085,1.49075,1.4908,287200000.0
2009-12-24 13:13:00,1.49085,1.4909,1.49075,1.49085,221200000.0
2009-12-24 13:14:00,1.49075,1.49085,1.49075,1.49085,230199999.0
2009-12-24 13:15:00,1.49085,1.49085,1.49085,1.49085,38000000.0
2009-12-24 13:16:00,1.49085,1.49085,1.49085,1.49085,79800000.0
2009-12-24 13:17:00,1.49085,1.49095,1.49085,1.49085,180800000.0
2009-12-24 13:18:00,1.49085,1.4909,1.4907,1.49075,203000000.0
2009-12-24 13:19:00,1.49075,1.4908,1.4907,1.49075,127600000.0
2009-12-24 13:20:00,1.49075,1.49075,1.4907,1.49075,314600000.0
2009-12-24 13:21:00,1.49075,1.49075,1.4906,1.49065,260400000.0
2009-12-24 13:22:00,1.4906,1.4906,1.4904,1.4905,749600003.0
2009-12-24 13:23:00,1.4905,1.4907,1.49045,1.49065,396400000.0
2009-12-24 13:24:00,1.49065,1.4907,1.4906,1.49065,392600000.0
2009-12-24 13:25:00,1.49065,1.4907,1.4906,1.49065,377700000.0
2009-12-24 13:26:00,1.49065,1.4907,1.49045,1.49045,269100000.0
2009-12-24 13:27:00,1.49045,1.4905,1.49045,1.4905,144800000.0
2009-12-24 13:28:00,1.4905,1.4905,1.4904,1.4904,399700000.0
2009-12-24 13:29:00,1.4904,1.4904,1.4899,1.4899,333400000.0
2009-12-24 13:30:00,1.48985,1.4899,1.4898,1.4898,202400000.0
2009-12-24 13:31:00,1.4898,1.48985,1.4898,1.4898,159300000.0
2009-12-24 13:32:00,1.4898,1.48985,1.4898,1.48985,157200000.0
2009-12-24 13:33:00,1.4898,1.49005,1.4898,1.48995,243200001.0
2009-12-24 13:34:00,1.48995,1.49,1.48995,1.49,191200000.0
2009-12-24 13:35:00,1.49,1.49005,1.48995,1.49005,430800001.0
2009-12-24 13:36:00,1.49005,1.49005,1.48995,1.49,272400000.0
2009-12-24 13:37:00,1.49,1.4901,1.48995,1.49,265600001.0
2009-12-24 13:38:00,1.49005,1.49045,1.49,1.49035,438200000.0
2009-12-24 13:39:00,1.49035,1.4906,1.4903,1.4906,283700000.0
2009-12-24 13:40:00,1.49055,1.4907,1.4905,1.4905,415400000.0
2009-12-24 13:41:00,1.4905,1.49055,1.4905,1.4905,98400000.0
2009-12-24 13:42:00,1.49045,1.49045,1.48945,1.48945,300400000.0
2009-12-24 13:43:00,1.48945,1.4896,1.4894,1.4894,352800000.0
2009-12-24 13:44:00,1.4894,1.4894,1.48915,1.4892,427200000.0
2009-12-24 13:45:00,1.4892,1.48935,1.4892,1.4893,278599999.0
2009-12-24 13:46:00,1.48935,1.4894,1.48935,1.4894,324999999.0
2009-12-24 13:47:00,1.4894,1.4894,1.48935,1.48935,244200000.0
2009-12-24 13:48:00,1.48935,1.4894,1.4893,1.4893,234400000.0
2009-12-24 13:49:00,1.4893,1.48935,1.4892,1.4892,424000000.0
2009-12-24 13:50:00,1.4892,1.4892,1.48915,1.4892,127200000.0
2009-12-24 13:51:00,1.4892,1.4892,1.489,1.48905,253200000.0
2009-12-24 13:52:00,1.48905,1.4891,1.48895,1.489,144200000.0
2009-12-24 13:53:00,1.489,1.48925,1.489,1.4892,438300001.0
2009-12-24 13:54:00,1.4892,1.4892,1.489,1.48905,222000000.0
2009-12-24 13:55:00,1.48905,1.4891,1.489,1.489,117200000.0
2009-12-24 13:56:00,1.48905,1.4891,1.48905,1.4891,160000000.0
2009-12-24 13:57:00,1.48905,1.4891,1.48895,1.48895,430499999.0
2009-12-24 13:58:00,1.48895,1.48905,1.48895,1.489,275300000.0
2009-12-24 13:59:00,1.489,1.4891,1.489,1.48905,213200000.0
2009-12-24 14:00:00,1.48905,1.4891,1.489,1.4891,292800000.0
2009-12-24 14:01:00,1.4892,1.4892,1.48905,1.4892,28400000.0
2009-12-24 14:02:00,1.4892,1.4892,1.48905,1.4891,72000000.0
2009-12-24 14:03:00,1.48915,1.4892,1.48915,1.48915,189800000.0
2009-12-24 14:04:00,1.4892,1.48945,1.4892,1.48945,73200000.0
2009-12-24 14:05:00,1.48945,1.48945,1.4893,1.4893,149600000.0
2009-12-24 14:06:00,1.4893,1.4893,1.4891,1.4891,41000000.0
2009-12-24 14:07:00,1.48905,1.4892,1.48895,1.489,356600000.0
2009-12-24 14:08:00,1.489,1.48915,1.489,1.489,173600000.0
2009-12-24 14:09:00,1.48895,1.4891,1.48895,1.489,345900000.0
2009-12-24 14:10:00,1.489,1.4895,1.489,1.48945,310500000.0
2009-12-24 14:11:00,1.48945,1.48945,1.48925,1.48925,271200000.0
2009-12-24 14:12:00,1.4893,1.4893,1.4891,1.4891,144800000.0
2009-12-24 14:13:00,1.4891,1.48915,1.4891,1.48915,138400000.0
2009-12-24 14:14:00,1.48915,1.48915,1.48915,1.48915,130800000.0
2009-12-24 14:15:00,1.48915,1.48915,1.48915,1.48915,100300000.0
2009-12-24 14:16:00,1.48915,1.48925,1.48895,1.489,622800000.0
2009-12-24 14:17:00,1.489,1.48905,1.4889,1.48905,380900000.0
2009-12-24 14:18:00,1.48905,1.4891,1.489,1.4891,185600000.0
2009-12-24 14:19:00,1.4891,1.48915,1.4891,1.4891,52000000.0
2009-12-24 14:20:00,1.4891,1.4891,1.489,1.489,87200000.0
2009-12-24 14:21:00,1.489,1.489,1.489,1.489,164900000.0
2009-12-24 14:22:00,1.489,1.48905,1.48885,1.4889,164000000.0
2009-12-24 14:23:00,1.4889,1.4889,1.4888,1.4889,173600000.0
2009-12-24 14:24:00,1.4889,1.48895,1.48885,1.4889,322000000.0
2009-12-24 14:25:00,1.4889,1.4889,1.48885,1.4889,214000000.0
2009-12-24 14:26:00,1.4889,1.4891,1.48885,1.4891,303900000.0
2009-12-24 14:27:00,1.48915,1.48915,1.4891,1.4891,180400000.0
2009-12-24 14:28:00,1.48915,1.4892,1.4891,1.4891,236200000.0
2009-12-24 14:29:00,1.48915,1.48925,1.489,1.48915,463600000.0
2009-12-24 14:30:00,1.4891,1.4892,1.48905,1.4891,400999998.0
2009-12-24 14:31:00,1.4891,1.48925,1.48875,1.4889,275100000.0
2009-12-24 14:32:00,1.4888,1.4888,1.4887,1.4888,95500000.0
2009-12-24 14:33:00,1.4888,1.4888,1.4887,1.4888,183200000.0
2009-12-24 14:34:00,1.4888,1.4888,1.48835,1.48835,321200000.0
2009-12-24 14:35:00,1.48835,1.4885,1.48815,1.48815,396000000.0
2009-12-24 14:36:00,1.48815,1.48835,1.48815,1.48825,346700000.0
2009-12-24 14:37:00,1.48825,1.4884,1.48825,1.4883,150700000.0
2009-12-24 14:38:00,1.4884,1.4884,1.4882,1.48825,105000000.0
2009-12-24 14:39:00,1.4882,1.4882,1.48795,1.48795,485700000.0
2009-12-24 14:40:00,1.48795,1.488,1.48795,1.488,280800000.0
2009-12-24 14:41:00,1.48795,1.48805,1.48795,1.48805,314200000.0
2009-12-24 14:42:00,1.488,1.48805,1.48795,1.48795,376100000.0
2009-12-24 14:43:00,1.488,1.4881,1.488,1.48805,267800000.0
2009-12-24 14:44:00,1.48805,1.4881,1.48805,1.48805,95000000.0
2009-12-24 14:45:00,1.48805,1.4881,1.4879,1.4881,280100000.0
2009-12-24 14:46:00,1.4881,1.48825,1.48805,1.48825,139800000.0
2009-12-24 14:47:00,1.48825,1.48825,1.48805,1.48805,141600000.0
2009-12-24 14:48:00,1.488,1.4881,1.488,1.48805,144000000.0
2009-12-24 14:49:00,1.48805,1.4881,1.488,1.488,305900000.0
2009-12-24 14:50:00,1.488,1.48805,1.488,1.488,127800000.0
2009-12-24 14:51:00,1.48805,1.48805,1.488,1.488,259000000.0
2009-12-24 14:52:00,1.488,1.48805,1.488,1.48805,369600000.0
2009-12-24 14:53:00,1.48805,1.48815,1.488,1.4881,117300000.0
2009-12-24 14:54:00,1.4881,1.4881,1.488,1.488,99600000.0
2009-12-24 14:55:00,1.48795,1.4881,1.48795,1.48805,295200000.0
2009-12-24 14:56:00,1.48805,1.48805,1.48795,1.48795,313700000.0
2009-12-24 14:57:00,1.48795,1.48795,1.48795,1.48795,60300000.0
2009-12-24 14:58:00,1.48795,1.488,1.4879,1.488,123000000.0
2009-12-24 14:59:00,1.488,1.488,1.48795,1.48795,228000000.0
2009-12-24 15:00:00,1.48795,1.488,1.48795,1.488,174400000.0
2009-12-24 15:01:00,1.48795,1.488,1.48795,1.488,340400000.0
2009-12-24 15:02:00,1.488,1.488,1.4878,1.4878,309100000.0
2009-12-24 15:03:00,1.4878,1.488,1.4878,1.48785,209700000.0
2009-12-24 15:04:00,1.48785,1.488,1.48785,1.488,188100000.0
2009-12-24 15:05:00,1.488,1.488,1.4879,1.4879,254800000.0
2009-12-24 15:06:00,1.48795,1.48795,1.4878,1.48785,148600000.0
2009-12-24 15:07:00,1.48785,1.48785,1.4878,1.4878,192100000.0
2009-12-24 15:08:00,1.4878,1.4879,1.4878,1.48785,305200000.0
2009-12-24 15:09:00,1.4878,1.488,1.4878,1.48785,469400000.0
2009-12-24 15:10:00,1.48785,1.48795,1.48785,1.4879,225000000.0
2009-12-24 15:11:00,1.4879,1.48795,1.48785,1.4879,323000000.0
2009-12-24 15:12:00,1.4879,1.4879,1.48785,1.48785,340399999.0
2009-12-24 15:13:00,1.48785,1.4879,1.4878,1.48785,528699999.0
2009-12-24 15:14:00,1.48785,1.4881,1.4878,1.48805,471800000.0
2009-12-24 15:15:00,1.48805,1.4882,1.48795,1.488,334600000.0
2009-12-24 15:16:00,1.488,1.488,1.4879,1.4879,385700000.0
2009-12-24 15:17:00,1.48795,1.48795,1.4879,1.48795,229800000.0
2009-12-24 15:18:00,1.48795,1.48805,1.4879,1.488,416899993.0
2009-12-24 15:19:00,1.488,1.48815,1.488,1.4881,178500000.0
2009-12-24 15:20:00,1.4881,1.48815,1.48805,1.4881,120800000.0
2009-12-24 15:21:00,1.48815,1.48815,1.4881,1.48815,142000000.0
2009-12-24 15:22:00,1.48815,1.48815,1.4881,1.48815,221900000.0
2009-12-24 15:23:00,1.48815,1.4882,1.48815,1.4882,33600000.0
2009-12-24 15:24:00,1.48815,1.4882,1.48815,1.48815,131500000.0
2009-12-24 15:25:00,1.48815,1.48815,1.48815,1.48815,27200000.0
2009-12-24 15:26:00,1.48815,1.48815,1.4881,1.48815,44400000.0
2009-12-24 15:27:00,1.48815,1.48815,1.4881,1.48815,96800000.0
2009-12-24 15:28:00,1.4882,1.4882,1.48805,1.48805,49200000.0
2009-12-24 15:29:00,1.48805,1.48805,1.488,1.488,44000000.0
2009-12-24 15:30:00,1.488,1.48805,1.488,1.488,68800000.0
2009-12-24 15:31:00,1.48805,1.48905,1.488,1.4886,305500000.0
2009-12-24 15:32:00,1.48865,1.48895,1.48865,1.4889,154900000.0
2009-12-24 15:33:00,1.4889,1.48895,1.4889,1.48895,42400000.0
2009-12-24 15:34:00,1.4889,1.489,1.4887,1.4888,184500000.0
2009-12-24 15:35:00,1.48875,1.48885,1.48865,1.48865,105400000.0
2009-12-24 15:36:00,1.48865,1.4888,1.48865,1.48875,63700000.0
2009-12-24 15:37:00,1.4887,1.48875,1.48865,1.48865,32200000.0
2009-12-24 15:38:00,1.48865,1.4887,1.48855,1.48855,63700000.0
2009-12-24 15:39:00,1.4885,1.48855,1.4885,1.48855,33000000.0
2009-12-24 15:40:00,1.48855,1.48855,1.48845,1.48855,162500000.0
2009-12-24 15:41:00,1.4886,1.4887,1.48845,1.4885,39000000.0
2009-12-24 15:42:00,1.48845,1.4885,1.48845,1.48845,55000000.0
2009-12-24 15:43:00,1.4885,1.4885,1.48835,1.4884,111600000.0
2009-12-24 15:44:00,1.48835,1.4884,1.4883,1.48835,171500000.0
2009-12-24 15:45:00,1.4883,1.4884,1.48815,1.4883,180700000.0
2009-12-24 15:46:00,1.48825,1.4883,1.48815,1.48815,169700000.0
2009-12-24 15:47:00,1.48815,1.4882,1.48815,1.48815,41600000.0
2009-12-24 15:48:00,1.48815,1.48815,1.48815,1.48815,14400000.0
2009-12-24 15:49:00,1.48815,1.48825,1.48815,1.4882,61000000.0
2009-12-24 15:50:00,1.48815,1.48835,1.48815,1.4883,97100000.0
2009-12-24 15:51:00,1.4883,1.48835,1.48815,1.48825,118200000.0
2009-12-24 15:52:00,1.4882,1.4884,1.48805,1.4881,257400000.0
2009-12-24 15:53:00,1.48815,1.48825,1.4881,1.48825,86200000.0
2009-12-24 15:54:00,1.4883,1.4883,1.4882,1.4882,57500000.0
2009-12-24 15:55:00,1.4882,1.4882,1.48815,1.48815,128900000.0
2009-12-24 15:56:00,1.48815,1.4882,1.4881,1.48815,137200000.0
2009-12-24 15:57:00,1.48815,1.48825,1.48805,1.4881,287700000.0
2009-12-24 15:58:00,1.48805,1.48815,1.48805,1.48815,97600000.0
2009-12-24 15:59:00,1.48815,1.48815,1.48815,1.48815,44000000.0
2009-12-24 16:00:00,1.48815,1.4882,1.48815,1.48815,75200000.0
2009-12-24 16:01:00,1.4882,1.4882,1.4882,1.4882,2400000.0
2009-12-24 16:02:00,1.4882,1.4882,1.4881,1.4881,87400000.0
2009-12-24 16:03:00,1.4881,1.4882,1.48805,1.48815,82500000.0
2009-12-24 16:04:00,1.4882,1.4882,1.4882,1.4882,16800000.0
2009-12-24 16:05:00,1.4882,1.4883,1.4882,1.48825,16800000.0
2009-12-24 16:06:00,1.4883,1.4883,1.48825,1.4883,36000000.0
2009-12-24 16:07:00,1.4883,1.4883,1.4882,1.48825,84600000.0
2009-12-24 16:08:00,1.48825,1.4883,1.4882,1.4883,48000000.0
2009-12-24 16:09:00,1.4883,1.4884,1.4883,1.4884,43400000.0
2009-12-24 16:10:00,1.4884,1.4884,1.4883,1.4883,95000000.0
2009-12-24 16:11:00,1.4883,1.4887,1.4883,1.48865,202300000.0
2009-12-24 16:12:00,1.48865,1.4887,1.48865,1.48865,85700000.0
2009-12-24 16:13:00,1.48865,1.4888,1.4886,1.4888,124700000.0
2009-12-24 16:14:00,1.48875,1.4888,1.4887,1.4887,164900000.0
2009-12-24 16:15:00,1.4887,1.4888,1.4887,1.48875,258300000.0
2009-12-24 16:16:00,1.48875,1.48875,1.48865,1.48875,209800001.0
2009-12-24 16:17:00,1.48875,1.4892,1.4887,1.4892,132100000.0
2009-12-24 16:18:00,1.4892,1.4896,1.4892,1.4895,173200000.0
2009-12-24 16:19:00,1.4895,1.48965,1.48945,1.4896,175000000.0
2009-12-24 16:20:00,1.4896,1.48965,1.4895,1.4896,87000000.0
2009-12-24 16:21:00,1.48955,1.48965,1.4893,1.4894,133500000.0
2009-12-24 16:22:00,1.48945,1.4895,1.4893,1.4893,104100000.0
2009-12-24 16:23:00,1.4892,1.4892,1.48895,1.489,88800000.0
2009-12-24 16:24:00,1.489,1.48915,1.48895,1.48895,252200000.0
2009-12-24 16:25:00,1.48895,1.489,1.4889,1.48895,126800000.0
2009-12-24 16:26:00,1.48895,1.48895,1.4889,1.48895,66400000.0
2009-12-24 16:27:00,1.48895,1.489,1.48895,1.48895,58000000.0
2009-12-24 16:28:00,1.48895,1.489,1.48895,1.48895,81700000.0
2009-12-24 16:29:00,1.48895,1.48905,1.48895,1.489,92500000.0
2009-12-24 16:30:00,1.48895,1.48895,1.48895,1.48895,9600000.0
2009-12-24 16:31:00,1.48895,1.48895,1.48895,1.48895,4800000.0
2009-12-24 16:32:00,1.48895,1.489,1.48895,1.48895,18600000.0
2009-12-24 16:33:00,1.48895,1.48905,1.48895,1.489,49200000.0
2009-12-24 16:34:00,1.489,1.489,1.48895,1.48895,46400000.0
2009-12-24 16:35:00,1.489,1.4891,1.48895,1.4891,270300000.0
2009-12-24 16:36:00,1.4891,1.48915,1.489,1.4891,357799997.0
2009-12-24 16:37:00,1.4891,1.4892,1.4891,1.4891,105400000.0
2009-12-24 16:38:00,1.48915,1.49015,1.48915,1.4901,463000001.0
2009-12-24 16:39:00,1.49015,1.49035,1.49015,1.4903,178799999.0
2009-12-24 16:40:00,1.4903,1.49075,1.4903,1.4907,239500000.0
2009-12-24 16:41:00,1.49075,1.49085,1.49075,1.49085,51400000.0
2009-12-24 16:42:00,1.49085,1.49105,1.49085,1.49095,86100000.0
2009-12-24 16:43:00,1.49095,1.491,1.4909,1.49095,202500000.0
2009-12-24 16:44:00,1.49095,1.4913,1.49095,1.4913,246400001.0
2009-12-24 16:45:00,1.4913,1.4914,1.4913,1.4913,159300000.0
2009-12-24 16:46:00,1.49135,1.49135,1.49115,1.4912,325899993.0
2009-12-24 16:47:00,1.4912,1.4912,1.49115,1.4912,120800000.0
2009-12-24 16:48:00,1.49125,1.49125,1.49105,1.49105,102900000.0
2009-12-24 16:49:00,1.49105,1.4914,1.49105,1.49135,135400000.0
2009-12-24 16:50:00,1.49135,1.49135,1.49125,1.49125,46400000.0
2009-12-24 16:51:00,1.4913,1.4913,1.491,1.491,100100000.0
2009-12-24 16:52:00,1.491,1.491,1.49095,1.491,77200000.0
2009-12-24 16:53:00,1.491,1.491,1.4909,1.49095,162700000.0
2009-12-24 16:54:00,1.49095,1.491,1.49095,1.491,59400000.0
2009-12-24 16:55:00,1.491,1.49105,1.49095,1.49095,57300000.0
2009-12-24 16:56:00,1.491,1.491,1.49095,1.49095,186700000.0
2009-12-24 16:57:00,1.49095,1.49095,1.4908,1.49085,83500000.0
2009-12-24 16:58:00,1.49085,1.49085,1.4908,1.49085,42400000.0
2009-12-24 16:59:00,1.4909,1.4911,1.49085,1.491,127900000.0
2009-12-24 17:00:00,1.49095,1.49095,1.4903,1.49035,94600000.0
2009-12-24 17:01:00,1.49035,1.49035,1.49025,1.49025,27400000.0
2009-12-24 17:02:00,1.4902,1.4902,1.49015,1.49015,39400000.0
2009-12-24 17:03:00,1.49015,1.49015,1.48975,1.48975,150800000.0
2009-12-24 17:04:00,1.48965,1.4898,1.48965,1.48975,102600000.0
2009-12-24 17:05:00,1.48975,1.49015,1.48975,1.49015,46400000.0
2009-12-24 17:06:00,1.49015,1.4902,1.49015,1.49015,19200000.0
2009-12-24 17:07:00,1.49015,1.4903,1.49015,1.4903,29600000.0
2009-12-24 17:08:00,1.49025,1.49025,1.49005,1.4901,197300000.0
2009-12-24 17:09:00,1.4901,1.4901,1.49005,1.49005,48200000.0
2009-12-24 17:10:00,1.49005,1.4901,1.49,1.49005,75700000.0
2009-12-24 17:11:00,1.49005,1.49005,1.48995,1.49005,82300000.0
2009-12-24 17:12:00,1.49005,1.4903,1.49,1.4903,115000000.0
2009-12-24 17:13:00,1.4903,1.4904,1.4903,1.49035,88500000.0
2009-12-24 17:14:00,1.49035,1.49035,1.4902,1.49025,57900000.0
2009-12-24 17:15:00,1.49025,1.4906,1.4902,1.49055,82800000.0
2009-12-24 17:16:00,1.49055,1.49065,1.49055,1.4906,148400000.0
2009-12-24 17:17:00,1.49065,1.491,1.49065,1.4909,244300000.0
2009-12-24 17:18:00,1.4909,1.4909,1.49085,1.4909,91000000.0
2009-12-24 17:19:00,1.4909,1.4909,1.4908,1.49085,103800000.0
2009-12-24 17:20:00,1.4909,1.49095,1.49085,1.4909,133900000.0
2009-12-24 17:21:00,1.49095,1.49095,1.4909,1.4909,73700000.0
2009-12-24 17:22:00,1.4909,1.4909,1.49085,1.4909,94900000.0
2009-12-24 17:23:00,1.49085,1.4909,1.4908,1.4909,114500000.0
2009-12-24 17:24:00,1.4909,1.491,1.4908,1.49085,142500000.0
2009-12-24 17:25:00,1.49085,1.4909,1.4908,1.4908,96100000.0
2009-12-24 17:26:00,1.49085,1.49085,1.4908,1.49085,118100000.0
2009-12-24 17:27:00,1.4908,1.49085,1.4908,1.4908,56800000.0
2009-12-24 17:28:00,1.49085,1.491,1.49085,1.491,19200000.0
2009-12-24 17:29:00,1.491,1.491,1.49095,1.491,23200000.0
2009-12-24 17:30:00,1.491,1.4913,1.491,1.4912,116900000.0
2009-12-24 17:31:00,1.4912,1.4913,1.4911,1.4911,133400000.0
2009-12-24 17:32:00,1.4912,1.49155,1.49115,1.49155,86600000.0
2009-12-24 17:33:00,1.49155,1.4916,1.49155,1.49155,52800000.0
2009-12-24 17:34:00,1.4916,1.49165,1.49155,1.49165,85800000.0
2009-12-24 17:35:00,1.49165,1.4919,1.49165,1.4919,221100000.0
2009-12-24 17:36:00,1.49185,1.4921,1.4918,1.4921,212700000.0
2009-12-24 17:37:00,1.4921,1.49215,1.49195,1.49195,91200000.0
2009-12-24 17:38:00,1.49195,1.492,1.4918,1.49185,140200000.0
2009-12-24 17:39:00,1.49185,1.49205,1.49185,1.492,196200000.0
2009-12-24 17:40:00,1.492,1.492,1.49195,1.49195,66000000.0
2009-12-24 17:41:00,1.49195,1.492,1.49195,1.49195,110000000.0
2009-12-24 17:42:00,1.49195,1.492,1.4918,1.4918,225900000.0
2009-12-24 17:43:00,1.4918,1.49185,1.4917,1.4917,190500000.0
2009-12-24 17:44:00,1.4917,1.49175,1.49165,1.49165,311600000.0
2009-12-24 17:45:00,1.49165,1.49165,1.49145,1.49145,244800000.0
2009-12-24 17:46:00,1.49145,1.49145,1.4912,1.4912,142600000.0
2009-12-24 17:47:00,1.4912,1.4912,1.4911,1.49115,57800000.0
2009-12-24 17:48:00,1.49115,1.4912,1.49115,1.4912,81500000.0
2009-12-24 17:49:00,1.4912,1.4912,1.49115,1.49115,48000000.0
2009-12-24 17:50:00,1.49115,1.49115,1.491,1.49105,167500000.0
2009-12-24 17:51:00,1.49105,1.49105,1.491,1.491,64600000.0
2009-12-24 17:52:00,1.49095,1.491,1.49085,1.49095,160700000.0
2009-12-24 17:53:00,1.4909,1.4909,1.4908,1.4908,87400000.0
2009-12-24 17:54:00,1.4909,1.491,1.4909,1.49095,72600000.0
2009-12-24 17:55:00,1.49095,1.49105,1.49085,1.49085,136100000.0
2009-12-24 17:56:00,1.4909,1.4909,1.49075,1.4909,104700000.0
2009-12-24 17:57:00,1.4908,1.4908,1.49065,1.49065,115200000.0
2009-12-24 17:58:00,1.49065,1.4907,1.49055,1.49055,111600000.0
2009-12-24 17:59:00,1.49065,1.4907,1.49055,1.49065,167000000.0
2009-12-24 18:00:00,1.49065,1.49075,1.49065,1.49075,141800000.0
2009-12-24 18:01:00,1.49075,1.49075,1.4906,1.4907,40200000.0
2009-12-24 18:02:00,1.49075,1.49075,1.4903,1.4903,93900000.0
2009-12-24 18:03:00,1.49025,1.4903,1.49005,1.49015,333400000.0
2009-12-24 18:04:00,1.4902,1.49035,1.49015,1.49025,249500000.0
2009-12-24 18:05:00,1.4903,1.4904,1.4903,1.4904,43600000.0
2009-12-24 18:06:00,1.4903,1.49045,1.4903,1.4903,122500000.0
2009-12-24 18:07:00,1.49035,1.4904,1.49035,1.4904,42100000.0
2009-12-24 18:08:00,1.4904,1.4905,1.4904,1.4905,72900000.0
2009-12-24 18:09:00,1.4904,1.49045,1.4903,1.4903,137200000.0
2009-12-24 18:10:00,1.4903,1.4903,1.4899,1.48995,113800000.0
2009-12-24 18:11:00,1.48995,1.48995,1.4897,1.4897,114900000.0
2009-12-24 18:12:00,1.48965,1.48965,1.4894,1.4894,135800000.0
2009-12-24 18:13:00,1.48945,1.48945,1.48915,1.48915,152400000.0
2009-12-24 18:14:00,1.4892,1.48925,1.4884,1.4885,470700000.0
2009-12-24 18:15:00,1.48855,1.48855,1.4882,1.48825,79500000.0
2009-12-24 18:16:00,1.48805,1.48815,1.4879,1.48815,26600000.0
2009-12-24 18:17:00,1.48815,1.4882,1.48805,1.48815,98000000.0
2009-12-24 18:18:00,1.48815,1.48825,1.48815,1.48825,50900000.0
2009-12-24 18:19:00,1.48815,1.48825,1.48815,1.48825,14000000.0
2009-12-24 18:20:00,1.48825,1.48865,1.48825,1.4886,95000000.0
2009-12-24 18:21:00,1.48855,1.48875,1.48855,1.48875,82800000.0
2009-12-24 18:22:00,1.48875,1.48875,1.48875,1.48875,4000000.0
2009-12-24 18:23:00,1.4888,1.4889,1.48875,1.4889,90800000.0
2009-12-24 18:24:00,1.4889,1.4891,1.4889,1.489,226100000.0
2009-12-24 18:25:00,1.489,1.4891,1.489,1.48905,150800000.0
2009-12-24 18:26:00,1.48905,1.48915,1.489,1.489,424800000.0
2009-12-24 18:27:00,1.48905,1.4891,1.489,1.489,52200000.0
2009-12-24 18:28:00,1.489,1.489,1.489,1.489,22400000.0
2009-12-24 18:29:00,1.489,1.48905,1.48895,1.489,132000000.0
2009-12-24 18:30:00,1.489,1.4891,1.489,1.489,199000000.0
2009-12-24 18:31:00,1.489,1.48915,1.489,1.48915,64400000.0
2009-12-24 18:32:00,1.48915,1.4892,1.48915,1.48915,38000000.0
2009-12-24 18:33:00,1.4892,1.4896,1.4892,1.4896,105700000.0
2009-12-24 18:34:00,1.4896,1.48995,1.4896,1.48995,53200000.0
2009-12-24 18:35:00,1.48995,1.49005,1.48995,1.49,100200000.0
2009-12-24 18:36:00,1.49,1.49025,1.48985,1.48995,306600000.0
2009-12-24 18:37:00,1.49,1.49005,1.4898,1.49005,137400000.0
2009-12-24 18:38:00,1.49005,1.4901,1.49,1.4901,35800000.0
2009-12-24 18:39:00,1.49015,1.49015,1.49,1.4901,301500000.0
2009-12-24 18:40:00,1.4901,1.49015,1.4899,1.49,120600000.0
2009-12-24 18:41:00,1.4899,1.49,1.4899,1.49,16200000.0
2009-12-24 18:42:00,1.48995,1.48995,1.4899,1.4899,15800000.0
2009-12-24 18:43:00,1.48995,1.48995,1.48945,1.48945,121600000.0
2009-12-24 18:44:00,1.48945,1.48945,1.48945,1.48945,29600000.0
2009-12-24 18:45:00,1.48945,1.4895,1.48945,1.48945,104500000.0
2009-12-24 18:46:00,1.48945,1.48945,1.48945,1.48945,33200000.0
2009-12-24 18:47:00,1.48945,1.48945,1.48945,1.48945,41800000.0
2009-12-24 18:48:00,1.48945,1.48945,1.48945,1.48945,34600000.0
2009-12-24 18:49:00,1.48945,1.48945,1.48945,1.48945,3000000.0
2009-12-24 18:50:00,1.4894,1.4895,1.4894,1.4894,281200000.0
2009-12-24 18:51:00,1.4894,1.48945,1.4894,1.4894,222900000.0
2009-12-24 18:52:00,1.48945,1.4895,1.4894,1.4895,53800000.0
2009-12-24 18:53:00,1.48945,1.48955,1.48945,1.48955,186800000.0
2009-12-24 18:54:00,1.48955,1.4896,1.48945,1.4896,190600000.0
2009-12-24 18:55:00,1.48965,1.48995,1.4896,1.4899,284200000.0
2009-12-24 18:56:00,1.4899,1.49,1.4899,1.49,5000000.0
2009-12-24 18:57:00,1.49,1.49,1.48985,1.48985,33400000.0
2009-12-24 18:58:00,1.48985,1.48995,1.4898,1.4898,29600000.0
2009-12-24 18:59:00,1.4898,1.4898,1.4897,1.4897,28800000.0
2009-12-24 19:00:00,1.4897,1.4897,1.48945,1.48945,108600000.0
2009-12-24 19:01:00,1.48945,1.4895,1.4894,1.48945,33600000.0
2009-12-24 19:02:00,1.48945,1.4895,1.4893,1.4893,30900000.0
2009-12-24 19:03:00,1.48935,1.4894,1.48935,1.4894,8000000.0
2009-12-24 19:04:00,1.4894,1.4894,1.4893,1.4893,42400000.0
2009-12-24 19:05:00,1.48935,1.48945,1.48935,1.48945,84900000.0
2009-12-24 19:06:00,1.48945,1.48985,1.48945,1.48985,42500000.0
2009-12-24 19:07:00,1.4898,1.4899,1.4898,1.4898,95400000.0
2009-12-24 19:08:00,1.4898,1.4898,1.4898,1.4898,16800000.0
2009-12-24 19:09:00,1.4898,1.48985,1.48975,1.48985,69900000.0
2009-12-24 19:10:00,1.4899,1.4899,1.48985,1.48985,44400000.0
2009-12-24 19:11:00,1.48985,1.48985,1.48985,1.48985,38400000.0
2009-12-24 19:12:00,1.4899,1.48995,1.48985,1.48995,117900000.0
2009-12-24 19:13:00,1.49005,1.4903,1.48995,1.4903,241400000.0
2009-12-24 19:14:00,1.49025,1.4908,1.49025,1.4908,56800000.0
2009-12-24 19:15:00,1.4908,1.49095,1.4908,1.49095,82700000.0
2009-12-24 19:16:00,1.491,1.49165,1.491,1.4914,215200000.0
2009-12-24 19:17:00,1.49145,1.49195,1.49145,1.4918,111600000.0
2009-12-24 19:18:00,1.49185,1.49185,1.49165,1.49175,37800000.0
2009-12-24 19:19:00,1.4917,1.4917,1.49155,1.49155,25000000.0
2009-12-24 19:20:00,1.4915,1.4915,1.49145,1.49145,18500000.0
2009-12-24 19:21:00,1.49145,1.4915,1.49145,1.4915,14800000.0
2009-12-24 19:22:00,1.4915,1.4915,1.49145,1.49145,24400000.0
2009-12-24 19:23:00,1.49145,1.49145,1.4909,1.49095,34600000.0
2009-12-24 19:24:00,1.49095,1.49095,1.49085,1.49085,30400000.0
2009-12-24 19:25:00,1.49085,1.49085,1.49015,1.4903,101000000.0
2009-12-24 19:26:00,1.4903,1.49035,1.4903,1.4903,81600000.0
2009-12-24 19:27:00,1.4903,1.4904,1.4903,1.4904,103700000.0
2009-12-24 19:28:00,1.4904,1.4904,1.4903,1.4903,68000000.0
2009-12-24 19:29:00,1.4903,1.4905,1.4903,1.4905,89200000.0
2009-12-24 19:30:00,1.49045,1.4905,1.4903,1.4903,35600000.0
2009-12-24 19:31:00,1.4904,1.4905,1.4903,1.49045,123100000.0
2009-12-24 19:32:00,1.49045,1.4905,1.49045,1.4905,18400000.0
2009-12-24 19:33:00,1.4905,1.4906,1.49045,1.49055,30000000.0
2009-12-24 19:34:00,1.49055,1.49055,1.4904,1.49045,40000000.0
2009-12-24 19:35:00,1.49045,1.49065,1.49045,1.49055,58400000.0
2009-12-24 19:36:00,1.4905,1.49055,1.4905,1.49055,8400000.0
2009-12-24 19:37:00,1.49055,1.4909,1.49055,1.4909,29200000.0
2009-12-24 19:38:00,1.4909,1.4909,1.4909,1.4909,1600000.0
2009-12-24 19:39:00,1.4909,1.49145,1.4909,1.49145,86700000.0
2009-12-24 19:40:00,1.4914,1.49145,1.49135,1.49145,8000000.0
2009-12-24 19:41:00,1.49145,1.49145,1.4913,1.49135,34400000.0
2009-12-24 19:42:00,1.4914,1.4916,1.4914,1.4916,105800000.0
2009-12-24 19:43:00,1.4916,1.4917,1.4915,1.4917,67200000.0
2009-12-24 19:44:00,1.4917,1.4917,1.49165,1.4917,53600000.0
2009-12-24 19:45:00,1.49165,1.49165,1.49155,1.4916,16200000.0
2009-12-24 19:46:00,1.49155,1.49155,1.49125,1.4913,135500000.0
2009-12-24 19:47:00,1.49119,1.49122,1.49094,1.49112,71000000.0
2009-12-24 19:48:00,1.4912,1.49135,1.4912,1.49135,47000000.0
2009-12-24 19:49:00,1.4913,1.4914,1.49125,1.4914,28200000.0
2009-12-24 19:50:00,1.4914,1.4914,1.49125,1.49135,26600000.0
2009-12-24 19:51:00,1.4913,1.49135,1.4912,1.49125,73700000.0
2009-12-24 19:52:00,1.49135,1.49135,1.49125,1.49125,25600000.0
2009-12-24 19:53:00,1.4912,1.4912,1.4911,1.49115,28600000.0
2009-12-24 19:54:00,1.49125,1.49125,1.49125,1.49125,1600000.0
2009-12-24 19:55:00,1.49125,1.4914,1.49125,1.4913,28000000.0
2009-12-24 19:56:00,1.4913,1.49145,1.49115,1.49115,95000000.0
2009-12-24 19:57:00,1.4912,1.49135,1.49115,1.49135,76900000.0
2009-12-24 19:58:00,1.4913,1.49135,1.4912,1.4912,109700000.0
2009-12-24 19:59:00,1.4912,1.49135,1.491,1.4911,175600000.0
2009-12-24 20:00:00,1.4911,1.4914,1.4911,1.49135,72400000.0
2009-12-24 20:01:00,1.49125,1.49155,1.49125,1.49135,120200000.0
2009-12-24 20:02:00,1.4915,1.4915,1.49105,1.4911,55000000.0
2009-12-24 20:03:00,1.4911,1.4913,1.4909,1.49095,87000000.0
2009-12-24 20:04:00,1.49095,1.49095,1.4905,1.49055,53800000.0
2009-12-24 20:05:00,1.49055,1.4907,1.4905,1.4907,50800000.0
2009-12-24 20:06:00,1.4907,1.49095,1.4907,1.49095,31400000.0
2009-12-24 20:07:00,1.4909,1.49135,1.4909,1.4912,305600000.0
2009-12-24 20:08:00,1.4912,1.4912,1.4911,1.4911,47400000.0
2009-12-24 20:09:00,1.4911,1.4913,1.4911,1.4912,30300000.0
2009-12-24 20:10:00,1.4912,1.49125,1.4912,1.4912,7000000.0
2009-12-24 20:11:00,1.4913,1.4914,1.4911,1.4912,75400000.0
2009-12-24 20:12:00,1.4912,1.4912,1.49115,1.4912,58500000.0
2009-12-24 20:13:00,1.4912,1.49135,1.4912,1.4912,171400000.0
2009-12-24 20:14:00,1.4912,1.4919,1.4912,1.4919,225600000.0
2009-12-24 20:15:00,1.4918,1.4918,1.49135,1.49135,41700000.0
2009-12-24 20:16:00,1.49135,1.49135,1.49135,1.49135,3400000.0
2009-12-24 20:17:00,1.49135,1.49135,1.49135,1.49135,1000000.0
2009-12-24 20:18:00,1.4913,1.4913,1.49115,1.49115,29800000.0
2009-12-24 20:19:00,1.4912,1.4914,1.49115,1.4912,92200000.0
2009-12-24 20:20:00,1.4912,1.4912,1.4912,1.4912,36000000.0
2009-12-24 20:21:00,1.49125,1.49125,1.49125,1.49125,5600000.0
2009-12-24 20:22:00,1.49125,1.4913,1.49125,1.4913,58200000.0
2009-12-24 20:23:00,1.4913,1.4914,1.49125,1.4914,47000000.0
2009-12-24 20:24:00,1.4914,1.49185,1.4914,1.49175,46600000.0
2009-12-24 20:25:00,1.49175,1.49175,1.49135,1.49145,39800000.0
2009-12-24 20:26:00,1.49155,1.4916,1.4914,1.4914,51200000.0
2009-12-24 20:27:00,1.49155,1.49165,1.49125,1.49135,69200000.0
2009-12-24 20:28:00,1.49135,1.4915,1.49135,1.4915,13400000.0
2009-12-24 20:29:00,1.49155,1.4916,1.49135,1.49135,40600000.0
2009-12-24 20:30:00,1.4913,1.4913,1.4913,1.4913,8000000.0
2009-12-24 20:31:00,1.4913,1.4913,1.49125,1.4913,28000000.0
2009-12-24 20:32:00,1.4913,1.4915,1.4913,1.4915,57900000.0
2009-12-24 20:33:00,1.4915,1.4915,1.4913,1.4913,41500000.0
2009-12-24 20:34:00,1.4913,1.49135,1.4913,1.4913,22800000.0
2009-12-24 20:35:00,1.49135,1.49135,1.4912,1.4912,41400000.0
2009-12-24 20:36:00,1.49125,1.4914,1.49125,1.4914,18400000.0
2009-12-24 20:37:00,1.4914,1.49175,1.4913,1.49175,63200000.0
2009-12-24 20:38:00,1.49175,1.49175,1.4912,1.4913,88300000.0
2009-12-24 20:39:00,1.4913,1.4914,1.4913,1.49135,130700000.0
2009-12-24 20:40:00,1.4914,1.49175,1.4914,1.49165,170000000.0
2009-12-24 20:41:00,1.49165,1.49165,1.4914,1.4914,60400000.0
2009-12-24 20:42:00,1.4913,1.4916,1.4913,1.4916,53800000.0
2009-12-24 20:43:00,1.4916,1.4916,1.4915,1.4915,40000000.0
2009-12-24 20:44:00,1.49155,1.4916,1.4915,1.4916,71200000.0
2009-12-24 20:45:00,1.4916,1.4916,1.4916,1.4916,46400000.0
2009-12-24 20:46:00,1.4916,1.4917,1.4916,1.4917,127400000.0
2009-12-24 20:47:00,1.4917,1.4917,1.49155,1.4916,88100000.0
2009-12-24 20:48:00,1.4916,1.4917,1.4916,1.4917,67000000.0
2009-12-24 20:49:00,1.4917,1.4917,1.4917,1.4917,65600000.0
2009-12-24 20:50:00,1.4917,1.4919,1.4916,1.49185,201200000.0
2009-12-24 20:51:00,1.4919,1.4919,1.49175,1.49175,7400000.0
2009-12-24 20:52:00,1.49175,1.49175,1.49175,1.49175,7000000.0
2009-12-24 20:53:00,1.49175,1.49205,1.49135,1.4914,39400000.0
2009-12-24 20:54:00,1.4914,1.4914,1.4913,1.4913,19200000.0
2009-12-24 20:55:00,1.4913,1.4914,1.4913,1.4914,75200000.0
2009-12-24 20:56:00,1.4914,1.4915,1.4914,1.4915,73600000.0
2009-12-24 20:57:00,1.4915,1.4915,1.49145,1.4915,38800000.0
2009-12-24 20:58:00,1.4915,1.4915,1.4915,1.4915,16100000.0
2009-12-24 20:59:00,1.4915,1.4915,1.49145,1.49145,24200000.0
2009-12-24 21:00:00,1.4915,1.4915,1.4915,1.4915,3200000.0
2009-12-24 21:01:00,1.49123,1.49123,1.49113,1.49113,3200000.0
2009-12-24 21:02:00,1.4915,1.4915,1.4914,1.4914,22600000.0
2009-12-24 21:03:00,1.4914,1.4914,1.49135,1.49135,13200000.0
2009-12-24 21:04:00,1.4914,1.4914,1.4913,1.4913,9600000.0
2009-12-24 21:05:00,1.4913,1.4913,1.49125,1.4913,62000000.0
2009-12-24 21:06:00,1.49135,1.4914,1.49135,1.4914,5000000.0
2009-12-24 21:07:00,1.4914,1.49155,1.4914,1.4914,35200000.0
2009-12-24 21:08:00,1.4914,1.49155,1.4914,1.4914,52500000.0
2009-12-24 21:09:00,1.4914,1.4914,1.4913,1.49135,28800000.0
2009-12-24 21:10:00,1.49135,1.49135,1.49135,1.49135,1600000.0
2009-12-24 21:11:00,1.49135,1.49135,1.49135,1.49135,8000000.0
2009-12-24 21:12:00,1.49135,1.49135,1.4913,1.49135,20800000.0
2009-12-24 21:13:00,1.49135,1.49135,1.49105,1.4913,136300000.0
2009-12-24 21:14:00,1.4913,1.4913,1.49075,1.49075,37000000.0
2009-12-24 21:15:00,1.4908,1.4908,1.4908,1.4908,3200000.0
2009-12-24 21:16:00,1.4908,1.49135,1.4908,1.4913,324300000.0
2009-12-24 21:17:00,1.4913,1.4913,1.491,1.4912,262200000.0
2009-12-24 21:18:00,1.4912,1.49125,1.49105,1.49125,83700000.0
2009-12-24 21:19:00,1.4913,1.49135,1.49105,1.4913,358900000.0
2009-12-24 21:20:00,1.49135,1.49135,1.49095,1.49095,56500000.0
2009-12-24 21:21:00,1.49095,1.49105,1.4909,1.49095,22600000.0
2009-12-24 21:22:00,1.491,1.49105,1.49085,1.49085,54400000.0
2009-12-24 21:23:00,1.4908,1.49115,1.4908,1.4911,155700000.0
2009-12-24 21:24:00,1.4911,1.4911,1.49095,1.4911,128000000.0
2009-12-24 21:25:00,1.4911,1.49125,1.49095,1.4912,133800000.0
2009-12-24 21:26:00,1.49125,1.49125,1.4908,1.49085,24800000.0
2009-12-24 21:27:00,1.4908,1.49115,1.4908,1.4909,14600000.0
2009-12-24 21:28:00,1.4909,1.4909,1.4909,1.4909,5000000.0
2009-12-24 21:29:00,1.4909,1.49095,1.4908,1.49095,32200000.0
2009-12-24 21:30:00,1.4909,1.4909,1.4909,1.4909,7200000.0
2009-12-24 21:31:00,1.4908,1.491,1.4908,1.491,40300000.0
2009-12-24 21:32:00,1.491,1.49145,1.49095,1.49145,84100000.0
2009-12-24 21:33:00,1.49155,1.49155,1.49115,1.49115,89100000.0
2009-12-24 21:34:00,1.49115,1.49125,1.49115,1.49125,9600000.0
2009-12-24 21:35:00,1.4912,1.4912,1.49115,1.49115,18600000.0
2009-12-24 21:36:00,1.49125,1.49135,1.49125,1.49135,5800000.0
2009-12-24 21:37:00,1.4913,1.4913,1.4913,1.4913,5000000.0
2009-12-24 21:38:00,1.4913,1.4913,1.4913,1.4913,2000000.0
2009-12-24 21:39:00,1.4913,1.4913,1.49125,1.4913,7800000.0
2009-12-24 21:40:00,1.49125,1.49125,1.49125,1.49125,1000000.0
2009-12-24 21:41:00,1.49125,1.4913,1.49125,1.4913,47000000.0
2009-12-24 21:42:00,1.4913,1.4915,1.49125,1.49145,40100000.0
2009-12-24 21:43:00,1.49155,1.49155,1.49145,1.49145,55200000.0
2009-12-24 21:44:00,1.49145,1.49145,1.4914,1.49145,38600000.0
2009-12-24 21:45:00,1.49145,1.49145,1.4912,1.4912,57600000.0
2009-12-24 21:46:00,1.49125,1.4914,1.49125,1.49135,43900000.0
2009-12-24 21:47:00,1.49135,1.49145,1.49135,1.4914,8400000.0
2009-12-24 21:48:00,1.49145,1.49145,1.4914,1.49145,6000000.0
2009-12-24 21:49:00,1.4915,1.4915,1.4914,1.4914,3000000.0
2009-12-24 21:50:00,1.49135,1.4914,1.49135,1.49135,13400000.0
2009-12-24 21:51:00,1.49135,1.49135,1.49135,1.49135,2000000.0
2009-12-24 21:52:00,1.49097,1.49119,1.49094,1.49094,44200000.0
2009-12-24 21:53:00,1.4914,1.4915,1.4914,1.4915,4000000.0
2009-12-24 21:54:00,1.49155,1.49155,1.4915,1.4915,4400000.0
2009-12-24 21:55:00,1.49145,1.49145,1.49135,1.49135,11200000.0
2009-12-24 21:56:00,1.49135,1.4914,1.4913,1.49135,14000000.0
2009-12-24 21:57:00,1.4915,1.4915,1.49125,1.49135,19800000.0
2009-12-24 21:58:00,1.49135,1.49135,1.49125,1.4913,12400000.0
2009-12-24 21:59:00,1.4913,1.49175,1.4909,1.4913,47200000.0
2009-12-24 22:00:00,1.49085,1.4909,1.49085,1.49087,75400000.0
2009-12-24 22:01:00,1.49087,1.4909,1.49083,1.49085,115800001.0
2009-12-24 22:02:00,1.49076,1.49085,1.49075,1.49085,137000000.0
2009-12-24 22:03:00,1.49088,1.49113,1.49088,1.49113,195100000.0
2009-12-24 22:04:00,1.4909,1.49114,1.4909,1.49111,411400002.0
2009-12-24 22:05:00,1.4909,1.4911,1.4909,1.4911,107200000.0
2009-12-24 22:06:00,1.4914,1.49145,1.4914,1.4914,5000000.0
2009-12-24 22:07:00,1.49145,1.49145,1.4914,1.4914,7000000.0
2009-12-24 22:08:00,1.49145,1.49145,1.4914,1.49145,11000000.0
2009-12-24 22:09:00,1.49145,1.49145,1.49145,1.49145,6000000.0
2009-12-24 22:10:00,1.49145,1.49145,1.49145,1.49145,5000000.0
2009-12-24 22:11:00,1.49145,1.49145,1.4914,1.49145,8000000.0
2009-12-24 22:12:00,1.49145,1.49145,1.49145,1.49145,10000000.0
2009-12-24 22:13:00,1.49145,1.49145,1.49145,1.49145,12000000.0
2009-12-24 22:14:00,1.49145,1.49145,1.49145,1.49145,20000000.0
2009-12-24 22:15:00,1.49145,1.49145,1.49145,1.49145,4000000.0
2009-12-24 22:16:00,1.49145,1.49145,1.4914,1.4914,6000000.0
2009-12-24 22:17:00,1.4914,1.4914,1.49135,1.4914,3000000.0
2009-12-24 22:18:00,1.49082,1.49086,1.4908,1.4908,89300000.0
2009-12-24 22:19:00,1.4914,1.4914,1.4913,1.49135,3000000.0
2009-12-24 22:20:00,1.49135,1.49135,1.49135,1.49135,1000000.0
2009-12-24 22:21:00,1.49112,1.49112,1.49084,1.49084,118200000.0
2009-12-24 22:22:00,1.49135,1.49145,1.49135,1.49145,11800000.0
2009-12-24 22:23:00,1.4915,1.4915,1.49145,1.4915,8800000.0
2009-12-24 22:24:00,1.49145,1.4915,1.49145,1.4915,11400000.0
2009-12-24 22:25:00,1.49145,1.4915,1.49145,1.49145,13600000.0
2009-12-24 22:26:00,1.4915,1.4915,1.49145,1.49145,15300000.0
2009-12-24 22:27:00,1.4915,1.4915,1.49145,1.49145,17200000.0
2009-12-24 22:28:00,1.49145,1.4915,1.4913,1.49145,13000000.0
2009-12-24 22:29:00,1.4913,1.49135,1.4913,1.49135,4000000.0
2009-12-24 22:30:00,1.49145,1.49145,1.49145,1.49145,2000000.0
2009-12-24 22:31:00,1.49127,1.49134,1.49084,1.49134,64600000.0
2009-12-24 22:32:00,1.4914,1.4914,1.4914,1.4914,1000000.0
2009-12-24 22:33:00,1.49082,1.49095,1.49082,1.49095,82400000.0
2009-12-24 22:34:00,1.4908,1.4908,1.49075,1.49077,63200000.0
2009-12-24 22:35:00,1.4913,1.4913,1.4913,1.4913,2400000.0
2009-12-24 22:36:00,1.4913,1.4913,1.4913,1.4913,1600000.0
2009-12-24 22:37:00,1.49121,1.49121,1.4908,1.4908,116400000.0
2009-12-24 22:38:00,1.49145,1.4915,1.49145,1.4915,5600000.0
2009-12-24 22:39:00,1.49125,1.49128,1.49125,1.49125,39200000.0
2009-12-24 22:40:00,1.49145,1.49145,1.49145,1.49145,1600000.0
2009-12-24 22:41:00,1.4914,1.4914,1.49138,1.49138,13200000.0
2009-12-24 22:42:00,1.49133,1.49136,1.49127,1.49136,20000000.0
2009-12-24 22:43:00,1.49145,1.49145,1.49145,1.49145,2600000.0
2009-12-24 22:44:00,1.49108,1.49108,1.49105,1.49105,41700000.0
2009-12-24 22:45:00,1.49129,1.49132,1.49129,1.49132,16900000.0
2009-12-24 22:46:00,1.49126,1.49136,1.49126,1.49136,18000000.0
2009-12-24 22:47:00,1.4916,1.4916,1.49145,1.49145,5000000.0
2009-12-24 22:48:00,1.49145,1.49145,1.49145,1.49145,6000000.0
2009-12-24 22:49:00,1.4915,1.4915,1.49145,1.4915,7000000.0
2009-12-24 22:50:00,1.49145,1.4915,1.49145,1.4915,9000000.0
2009-12-24 22:51:00,1.49145,1.4915,1.49145,1.49145,6000000.0
2009-12-24 22:52:00,1.4911,1.49134,1.4911,1.49132,263500000.0
2009-12-24 22:53:00,1.49116,1.49116,1.49106,1.49106,98400000.0
2009-12-24 22:54:00,1.49135,1.49135,1.49135,1.49135,2400000.0
2009-12-24 22:55:00,1.49125,1.49133,1.49123,1.49128,136200000.0
2009-12-24 22:56:00,1.4915,1.49155,1.49145,1.49155,8800000.0
2009-12-24 22:57:00,1.49155,1.49155,1.49155,1.49155,1000000.0
2009-12-24 22:58:00,1.491,1.49108,1.491,1.49108,316900000.0
2009-12-24 22:59:00,1.49155,1.49155,1.49155,1.49155,1000000.0
2009-12-24 23:00:00,1.49113,1.49118,1.4911,1.49118,333900000.0
2009-12-24 23:01:00,1.49155,1.49155,1.4914,1.4915,4000000.0
2009-12-24 23:02:00,1.4915,1.4915,1.4915,1.4915,1000000.0
2009-12-24 23:03:00,1.49145,1.49155,1.49145,1.49155,3800000.0
2009-12-24 23:04:00,1.4915,1.4915,1.4915,1.4915,2000000.0
2009-12-24 23:05:00,1.49118,1.49124,1.49111,1.4912,106500000.0
2009-12-24 23:06:00,1.4915,1.49155,1.4915,1.49155,2000000.0
2009-12-24 23:07:00,1.4915,1.4915,1.4915,1.4915,2000000.0
2009-12-24 23:08:00,1.49165,1.49172,1.49155,1.49164,38600000.0
2009-12-24 23:09:00,1.49167,1.49176,1.4916,1.49176,65700000.0
2009-12-24 23:10:00,1.4915,1.4915,1.4915,1.4915,1000000.0
2009-12-24 23:11:00,1.49155,1.49155,1.49155,1.49155,1000000.0
2009-12-24 23:12:00,1.4915,1.4915,1.4915,1.4915,1000000.0
2009-12-24 23:13:00,1.49123,1.49129,1.4912,1.49126,156800000.0
2009-12-24 23:14:00,1.49175,1.49185,1.4913,1.49185,8000000.0
2009-12-24 23:15:00,1.49138,1.49143,1.49135,1.49138,62000000.0
2009-12-24 23:16:00,1.4914,1.49143,1.49138,1.49138,37600000.0
2009-12-24 23:17:00,1.49138,1.4914,1.49138,1.4914,47200000.0
2009-12-24 23:18:00,1.49144,1.49146,1.49137,1.49137,89800000.0
2009-12-24 23:19:00,1.49185,1.4919,1.4912,1.49125,13800000.0
2009-12-24 23:20:00,1.4918,1.4918,1.4912,1.4912,2000000.0
2009-12-24 23:21:00,1.491,1.4919,1.491,1.4919,10200000.0
2009-12-24 23:22:00,1.49185,1.49185,1.49155,1.49165,8400000.0
2009-12-24 23:23:00,1.49143,1.49143,1.49082,1.49082,15400000.0
2009-12-24 23:24:00,1.49155,1.49155,1.49155,1.49155,1000000.0
2009-12-24 23:25:00,1.49155,1.49155,1.49155,1.49155,1000000.0
2009-12-24 23:26:00,1.49077,1.49077,1.49077,1.49077,3200000.0
2009-12-24 23:27:00,1.49077,1.49077,1.49077,1.49077,12000000.0
2009-12-24 23:28:00,1.49077,1.49077,1.49075,1.49077,28400000.0
2009-12-24 23:29:00,1.4915,1.4915,1.4915,1.4915,1000000.0
2009-12-24 23:30:00,1.49155,1.49155,1.4913,1.49133,32200000.0
2009-12-24 23:31:00,1.4914,1.4915,1.4914,1.4915,2000000.0
2009-12-24 23:32:00,1.49165,1.492,1.49165,1.492,8200000.0
2009-12-24 23:33:00,1.49175,1.4918,1.49175,1.4918,2000000.0
2009-12-24 23:34:00,1.49175,1.49175,1.49175,1.49175,3400000.0
2009-12-24 23:35:00,1.4917,1.49175,1.4916,1.49165,6200000.0
2009-12-24 23:36:00,1.4913,1.49133,1.49123,1.4913,111300000.0
2009-12-24 23:37:00,1.49155,1.49155,1.49155,1.49155,2400000.0
2009-12-24 23:38:00,1.49136,1.4914,1.49135,1.49138,61400000.0
2009-12-24 23:39:00,1.49134,1.49134,1.49094,1.49111,43000000.0
2009-12-24 23:40:00,1.49145,1.4916,1.49145,1.4916,5800000.0
2009-12-24 23:41:00,1.4914,1.4914,1.4914,1.4914,1000000.0
2009-12-24 23:42:00,1.49145,1.49145,1.49145,1.49145,1000000.0
2009-12-24 23:43:00,1.49107,1.49113,1.49105,1.4911,142700000.0
2009-12-24 23:44:00,1.4915,1.4916,1.4915,1.4916,2000000.0
2009-12-24 23:45:00,1.4916,1.4918,1.4916,1.4916,21500000.0
2009-12-24 23:46:00,1.4916,1.4916,1.4916,1.4916,4800000.0
2009-12-24 23:47:00,1.4916,1.4916,1.4915,1.4915,15400000.0
2009-12-24 23:48:00,1.4914,1.4915,1.4914,1.4915,37600000.0
2009-12-24 23:49:00,1.49145,1.49145,1.49145,1.49145,2400000.0
2009-12-24 23:50:00,1.49155,1.49155,1.49155,1.49155,7200000.0
2009-12-24 23:51:00,1.49155,1.49155,1.49155,1.49155,2400000.0
2009-12-24 23:52:00,1.4913,1.49145,1.4913,1.49145,8000000.0
2009-12-24 23:53:00,1.49145,1.49145,1.49145,1.49145,7200000.0
2009-12-24 23:54:00,1.49145,1.4915,1.49145,1.4915,12000000.0
2009-12-24 23:55:00,1.4915,1.49155,1.4914,1.49145,21600000.0
2009-12-24 23:56:00,1.4914,1.4915,1.4914,1.4915,7200000.0
2009-12-24 23:57:00,1.4916,1.4916,1.4916,1.4916,2400000.0
2009-12-24 23:58:00,1.49155,1.49155,1.49155,1.49155,2400000.0
2009-12-24 23:59:00,1.49155,1.49155,1.49155,1.49155,2400000.0
2009-12-25 00:00:00,1.4914,1.4914,1.4914,1.4914,1000000.0
2009-12-25 00:01:00,1.49143,1.49161,1.49141,1.49141,35900000.0
2009-12-25 00:02:00,1.49122,1.49157,1.49122,1.49157,90500000.0
2009-12-25 00:03:00,1.49158,1.49158,1.49158,1.49158,35600000.0
2009-12-25 00:04:00,1.49105,1.49107,1.49105,1.49107,173200000.0
2009-12-25 00:05:00,1.49138,1.4914,1.49135,1.4914,77800000.0
2009-12-25 00:06:00,1.49095,1.49095,1.49095,1.49095,9200000.0
2009-12-25 00:07:00,1.49155,1.49162,1.49155,1.49158,156300001.0
2009-12-25 00:08:00,1.4915,1.4915,1.49143,1.49147,267700000.0
2009-12-25 00:09:00,1.4914,1.49147,1.49138,1.49145,90200000.0
2009-12-25 00:10:00,1.49156,1.49156,1.49141,1.49143,166799999.0
2009-12-25 00:11:00,1.49085,1.4909,1.49083,1.4909,84100000.0
2009-12-25 00:12:00,1.49167,1.4917,1.49162,1.49162,150700000.0
2009-12-25 00:13:00,1.49146,1.49151,1.49135,1.4914,225800000.0
2009-12-25 00:14:00,1.4912,1.49123,1.49115,1.4912,185000000.0
2009-12-25 00:15:00,1.49143,1.49143,1.49135,1.49143,161200000.0
2009-12-25 00:16:00,1.49115,1.4912,1.49113,1.49118,215900000.0
2009-12-25 00:17:00,1.49135,1.4914,1.49133,1.49138,55500000.0
2009-12-25 00:18:00,1.49065,1.4907,1.49062,1.49067,89400000.0
2009-12-25 00:19:00,1.49138,1.4914,1.49135,1.49138,123900000.0
2009-12-25 00:20:00,1.49118,1.49118,1.49113,1.49118,79800000.0
2009-12-25 00:21:00,1.49142,1.49146,1.49141,1.49146,55600000.0
2009-12-25 00:22:00,1.49077,1.4908,1.49075,1.49077,83300000.0
2009-12-25 00:23:00,1.49145,1.4915,1.49143,1.49148,151100000.0
2009-12-25 00:24:00,1.49148,1.49155,1.49145,1.49147,196900000.0
2009-12-25 00:25:00,1.49167,1.4917,1.49165,1.49167,131600000.0
2009-12-25 00:26:00,1.49141,1.49172,1.49141,1.49164,73800000.0
2009-12-25 00:27:00,1.4918,1.4918,1.49178,1.4918,55900000.0
2009-12-25 00:28:00,1.4915,1.4918,1.4915,1.49167,112200000.0
2009-12-25 00:29:00,1.49165,1.49165,1.49143,1.49143,16400000.0
2009-12-25 00:30:00,1.49138,1.49145,1.49133,1.49133,31400000.0
2009-12-25 00:31:00,1.49139,1.4915,1.49122,1.49122,256300000.0
2009-12-25 00:32:00,1.49114,1.49162,1.49114,1.49162,55800000.0
2009-12-25 00:33:00,1.49155,1.49162,1.49152,1.4916,227700000.0
2009-12-25 00:34:00,1.4912,1.4912,1.49115,1.49118,167100000.0
2009-12-25 00:35:00,1.49116,1.49125,1.49116,1.49125,63700000.0
2009-12-25 00:36:00,1.49124,1.49151,1.49124,1.49141,109600000.0
2009-12-25 00:37:00,1.49153,1.49153,1.49133,1.49133,142500000.0
2009-12-25 00:38:00,1.49125,1.49127,1.4912,1.49125,167800000.0
2009-12-25 00:39:00,1.49155,1.4916,1.49152,1.49158,184000000.0
2009-12-25 00:40:00,1.49175,1.4918,1.49172,1.49175,236400000.0
2009-12-25 00:41:00,1.49155,1.4916,1.49152,1.49155,162700000.0
2009-12-25 00:42:00,1.49097,1.49129,1.49097,1.49129,221000000.0
2009-12-25 00:43:00,1.49138,1.49154,1.49138,1.49145,400300000.0
2009-12-25 00:44:00,1.49103,1.49152,1.49103,1.49152,195000000.0
2009-12-25 00:45:00,1.49158,1.4916,1.49155,1.49155,136500000.0
2009-12-25 00:46:00,1.49125,1.49127,1.49123,1.49125,93300000.0
2009-12-25 00:47:00,1.49133,1.49134,1.49125,1.49125,58500000.0
2009-12-25 00:48:00,1.49121,1.49151,1.49116,1.49151,307100000.0
2009-12-25 00:49:00,1.49169,1.49177,1.49167,1.49173,321900000.0
2009-12-25 00:50:00,1.49144,1.49152,1.49093,1.49093,210200000.0
2009-12-25 00:51:00,1.49175,1.49187,1.4917,1.49178,280400001.0
2009-12-25 00:52:00,1.49135,1.49151,1.49115,1.49139,362500000.0
2009-12-25 00:53:00,1.49098,1.491,1.49095,1.49098,131400000.0
2009-12-25 00:54:00,1.49097,1.49145,1.49075,1.49075,240200000.0
2009-12-25 00:55:00,1.49093,1.49133,1.49064,1.49106,145700000.0
2009-12-25 00:56:00,1.49072,1.4908,1.49072,1.49077,111700000.0
2009-12-25 00:57:00,1.49004,1.4913,1.49004,1.4913,145000000.0
2009-12-25 00:58:00,1.4914,1.4914,1.49135,1.4914,223600000.0
2009-12-25 00:59:00,1.4915,1.49154,1.49142,1.49142,114300000.0
2009-12-25 01:00:00,1.49082,1.49127,1.49082,1.49124,114100000.0
2009-12-25 01:01:00,1.49135,1.49135,1.49095,1.49095,71300000.0
2009-12-25 01:02:00,1.49116,1.49116,1.49023,1.49085,139000000.0
2009-12-25 01:03:00,1.49076,1.49121,1.48986,1.48986,281199999.0
2009-12-25 01:04:00,1.49047,1.491,1.49047,1.49069,239600000.0
2009-12-25 01:05:00,1.49012,1.49012,1.49005,1.49008,110500000.0
2009-12-25 01:06:00,1.49007,1.49018,1.49004,1.49017,170900000.0
2009-12-25 01:07:00,1.49006,1.49006,1.49,1.49,35800000.0
2009-12-25 01:08:00,1.49028,1.49124,1.49028,1.49063,79200000.0
2009-12-25 01:09:00,1.49032,1.49065,1.49032,1.49065,159700000.0
2009-12-25 01:10:00,1.49008,1.49012,1.49008,1.49008,48800000.0
2009-12-25 01:11:00,1.49018,1.49025,1.4901,1.49017,67200000.0
2009-12-25 01:12:00,1.48999,1.49065,1.48999,1.49054,148500000.0
2009-12-25 01:13:00,1.4908,1.4912,1.49047,1.49047,138800000.0
2009-12-25 01:14:00,1.4905,1.49093,1.49006,1.49006,134000000.0
2009-12-25 01:15:00,1.48988,1.4899,1.48985,1.48988,123700000.0
2009-12-25 01:16:00,1.4909,1.4909,1.49003,1.49007,221600000.0
2009-12-25 01:17:00,1.4909,1.4909,1.48998,1.48998,112699999.0
2009-12-25 01:18:00,1.49095,1.49103,1.49095,1.49098,51800000.0
2009-12-25 01:19:00,1.49107,1.49107,1.49003,1.49013,45000000.0
2009-12-25 01:20:00,1.49059,1.49066,1.49035,1.49054,57600000.0
2009-12-25 01:21:00,1.49041,1.49072,1.49041,1.49063,70600000.0
2009-12-25 01:22:00,1.49067,1.49067,1.49016,1.49043,60200000.0
2009-12-25 01:23:00,1.49037,1.49073,1.49008,1.49017,290600000.0
2009-12-25 01:24:00,1.49035,1.491,1.49029,1.49033,39100000.0
2009-12-25 01:25:00,1.49071,1.49076,1.49015,1.49015,107600000.0
2009-12-25 01:26:00,1.49078,1.49078,1.4906,1.49074,15000000.0
2009-12-25 01:27:00,1.49079,1.49079,1.49026,1.49026,68100000.0
2009-12-25 01:28:00,1.49085,1.49085,1.4905,1.4905,142900000.0
2009-12-25 01:29:00,1.49083,1.49122,1.49016,1.49016,224100000.0
2009-12-25 01:30:00,1.4905,1.49077,1.49026,1.49077,219200000.0
2009-12-25 01:31:00,1.49088,1.49088,1.4905,1.4905,123100000.0
2009-12-25 01:32:00,1.4901,1.49074,1.48964,1.4904,72500000.0
2009-12-25 01:33:00,1.4904,1.4905,1.49025,1.49025,26700000.0
2009-12-25 01:34:00,1.4906,1.4909,1.4906,1.4909,10800000.0
2009-12-25 01:35:00,1.49095,1.49095,1.4909,1.4909,61300000.0
2009-12-25 01:36:00,1.49054,1.49096,1.49054,1.4908,62600000.0
2009-12-25 01:37:00,1.49107,1.49108,1.49105,1.49108,48700000.0
2009-12-25 01:38:00,1.49057,1.49057,1.49055,1.49055,13200000.0
2009-12-25 01:39:00,1.49056,1.49061,1.49049,1.49049,37200000.0
2009-12-25 01:40:00,1.49029,1.4912,1.49029,1.49076,118200000.0
2009-12-25 01:41:00,1.49047,1.49047,1.49043,1.49045,69600000.0
2009-12-25 01:42:00,1.4909,1.4909,1.49047,1.49053,90800000.0
2009-12-25 01:43:00,1.49107,1.4911,1.49103,1.49107,80400000.0
2009-12-25 01:44:00,1.49069,1.49096,1.49069,1.49096,81900000.0
2009-12-25 01:45:00,1.49134,1.49134,1.4911,1.4911,132100000.0
2009-12-25 01:46:00,1.49141,1.49141,1.49107,1.49109,215600000.0
2009-12-25 01:47:00,1.49102,1.49107,1.49094,1.49099,219100000.0
2009-12-25 01:48:00,1.49047,1.4905,1.49045,1.4905,78500000.0
2009-12-25 01:49:00,1.491,1.491,1.49095,1.49098,137500000.0
2009-12-25 01:50:00,1.49078,1.49131,1.49078,1.49131,96800000.0
2009-12-25 01:51:00,1.49115,1.49128,1.49111,1.49128,80900000.0
2009-12-25 01:52:00,1.4902,1.4902,1.4902,1.4902,32700000.0
2009-12-25 01:53:00,1.49059,1.49068,1.49059,1.49059,62100000.0
2009-12-25 01:54:00,1.4906,1.4906,1.49055,1.49057,104500000.0
2009-12-25 01:55:00,1.49098,1.491,1.49093,1.49098,48800000.0
2009-12-25 01:56:00,1.49074,1.49127,1.4905,1.49054,182400000.0
2009-12-25 01:57:00,1.49061,1.49075,1.49061,1.49075,43000000.0
2009-12-25 01:58:00,1.49055,1.4906,1.49052,1.49057,133500000.0
2009-12-25 01:59:00,1.49062,1.49062,1.49047,1.49057,105500000.0
2009-12-25 02:00:00,1.4905,1.49052,1.49039,1.49052,79800000.0
2009-12-25 02:01:00,1.49065,1.49122,1.49065,1.49095,98800000.0
2009-12-25 02:02:00,1.49114,1.49114,1.4906,1.4906,260199999.0
2009-12-25 02:03:00,1.49043,1.49055,1.49043,1.49052,315400000.0
2009-12-25 02:04:00,1.4905,1.49057,1.49042,1.49042,139099999.0
2009-12-25 02:05:00,1.49042,1.49049,1.4904,1.4904,174900000.0
2009-12-25 02:06:00,1.49051,1.49135,1.49051,1.49135,134800000.0
2009-12-25 02:07:00,1.4912,1.4912,1.49101,1.49105,52400000.0
2009-12-25 02:08:00,1.49028,1.49028,1.49028,1.49028,6800000.0
2009-12-25 02:09:00,1.49094,1.49094,1.49071,1.49071,32200000.0
2009-12-25 02:10:00,1.49073,1.49092,1.49054,1.49092,94100000.0
2009-12-25 02:11:00,1.49093,1.49131,1.49068,1.49131,135499999.0
2009-12-25 02:12:00,1.49025,1.4903,1.49025,1.4903,143700000.0
2009-12-25 02:13:00,1.49068,1.49079,1.49061,1.49079,81900000.0
2009-12-25 02:14:00,1.4909,1.4909,1.4909,1.4909,14600000.0
2009-12-25 02:15:00,1.491,1.491,1.491,1.491,1000000.0
2009-12-25 02:16:00,1.49077,1.49085,1.49077,1.49085,10400000.0
2009-12-25 02:17:00,1.4914,1.4914,1.4914,1.4914,21600000.0
2009-12-25 02:18:00,1.49135,1.49135,1.49099,1.49099,35500001.0
2009-12-25 02:19:00,1.49103,1.49103,1.491,1.491,12000000.0
2009-12-25 02:20:00,1.49008,1.49008,1.49005,1.49005,55999999.0
2009-12-25 02:21:00,1.4909,1.4909,1.49061,1.49069,25600000.0
2009-12-25 02:22:00,1.4906,1.49118,1.4906,1.49096,32700000.0
2009-12-25 02:23:00,1.49098,1.49098,1.49098,1.49098,4000000.0
2009-12-25 02:24:00,1.49067,1.49067,1.49067,1.49067,11100000.0
2009-12-25 02:25:00,1.49098,1.49098,1.49098,1.49098,11200000.0
2009-12-25 02:26:00,1.49058,1.49085,1.49058,1.49075,38100000.0
2009-12-25 02:27:00,1.49084,1.49109,1.49084,1.49109,15500000.0
2009-12-25 02:28:00,1.49062,1.49079,1.49057,1.49064,40600000.0
2009-12-25 02:29:00,1.49091,1.49091,1.49065,1.49075,40200000.0
2009-12-25 02:30:00,1.49059,1.49061,1.49059,1.49061,3300000.0
2009-12-25 02:31:00,1.49025,1.49025,1.49023,1.49023,31800000.0
2009-12-25 02:32:00,1.49043,1.49128,1.49031,1.49128,32800000.0
2009-12-25 02:33:00,1.49045,1.49045,1.49038,1.49038,45100000.0
2009-12-25 02:34:00,1.49022,1.4908,1.49022,1.49042,71999999.0
2009-12-25 02:35:00,1.49031,1.49038,1.49025,1.49038,35500000.0
2009-12-25 02:36:00,1.49054,1.49054,1.49035,1.49035,89700000.0
2009-12-25 02:37:00,1.49043,1.49043,1.49019,1.49035,16400000.0
2009-12-25 02:38:00,1.49068,1.49092,1.49026,1.49034,45400000.0
2009-12-25 02:39:00,1.49045,1.49045,1.49002,1.49016,34599999.0
2009-12-25 02:40:00,1.49042,1.49042,1.48984,1.48984,27700000.0
2009-12-25 02:41:00,1.49028,1.49028,1.49022,1.49022,24800000.0
2009-12-25 02:42:00,1.49019,1.49044,1.49007,1.49044,26800000.0
2009-12-25 02:43:00,1.4902,1.49066,1.48968,1.48975,37500000.0
2009-12-25 02:44:00,1.48996,1.49018,1.48985,1.48985,71000000.0
2009-12-25 02:45:00,1.48986,1.49036,1.48986,1.49018,98299999.0
2009-12-25 02:46:00,1.48978,1.49041,1.48973,1.49039,50400000.0
2009-12-25 02:47:00,1.49053,1.49053,1.49019,1.49024,20200000.0
2009-12-25 02:48:00,1.49036,1.49119,1.49036,1.49119,29400000.0
2009-12-25 02:49:00,1.49052,1.49052,1.49023,1.49023,16000000.0
2009-12-25 02:50:00,1.49037,1.49037,1.49037,1.49037,16000000.0
2009-12-25 02:51:00,1.49026,1.49044,1.49021,1.49044,57200000.0
2009-12-25 02:52:00,1.49032,1.49034,1.49009,1.49009,76000000.0
2009-12-25 02:53:00,1.49023,1.49023,1.48944,1.48944,182600000.0
2009-12-25 02:54:00,1.49056,1.49083,1.48987,1.49029,41400000.0
2009-12-25 02:55:00,1.48967,1.48995,1.48896,1.48944,47000000.0
2009-12-25 02:56:00,1.48898,1.48924,1.48876,1.48884,70500000.0
2009-12-25 02:57:00,1.4895,1.4895,1.48845,1.48863,58000000.0
2009-12-25 02:58:00,1.48918,1.48918,1.4885,1.48851,21200000.0
2009-12-25 02:59:00,1.48893,1.48944,1.48889,1.48897,51200000.0
2009-12-25 03:00:00,1.48872,1.48935,1.48872,1.48908,66700000.0
2009-12-25 03:01:00,1.48935,1.48935,1.48876,1.4889,75500000.0
2009-12-25 03:02:00,1.48902,1.48922,1.48882,1.48907,68900000.0
2009-12-25 03:03:00,1.48943,1.48947,1.4886,1.48878,47599999.0
2009-12-25 03:04:00,1.4896,1.4896,1.48898,1.48898,79799999.0
2009-12-25 03:05:00,1.48915,1.48917,1.48911,1.48911,18800000.0
2009-12-25 03:06:00,1.4891,1.48936,1.48902,1.48902,87700000.0
2009-12-25 03:07:00,1.48895,1.48898,1.4888,1.48888,169400000.0
2009-12-25 03:08:00,1.4894,1.4894,1.48933,1.48935,35400000.0
2009-12-25 03:09:00,1.48925,1.4893,1.48923,1.48928,111500000.0
2009-12-25 03:10:00,1.48862,1.48925,1.48862,1.48889,74500000.0
2009-12-25 03:11:00,1.48914,1.48914,1.48895,1.48895,31100000.0
2009-12-25 03:12:00,1.48903,1.48917,1.48886,1.48888,39400000.0
2009-12-25 03:13:00,1.48908,1.48908,1.48881,1.48881,141300000.0
2009-12-25 03:14:00,1.48887,1.48916,1.48887,1.48912,133300000.0
2009-12-25 03:15:00,1.48908,1.48929,1.48899,1.48912,239900000.0
2009-12-25 03:16:00,1.48935,1.48942,1.48933,1.4894,224500000.0
2009-12-25 03:17:00,1.48922,1.48939,1.48896,1.48896,88000000.0
2009-12-25 03:18:00,1.48883,1.48893,1.4887,1.4888,121000000.0
2009-12-25 03:19:00,1.48923,1.4893,1.48895,1.48895,40400000.0
2009-12-25 03:20:00,1.48915,1.48915,1.4891,1.48913,46400000.0
2009-12-25 03:21:00,1.4891,1.48921,1.48909,1.48918,124800000.0
2009-12-25 03:22:00,1.48903,1.48925,1.48903,1.4892,65900000.0
2009-12-25 03:23:00,1.48907,1.48907,1.48892,1.48892,35200000.0
2009-12-25 03:24:00,1.489,1.48903,1.489,1.48903,4000000.0
2009-12-25 03:25:00,1.48928,1.48928,1.48908,1.48908,138699999.0
2009-12-25 03:26:00,1.48927,1.48927,1.48896,1.48896,102400000.0
2009-12-25 03:27:00,1.48895,1.489,1.48885,1.489,41800000.0
2009-12-25 03:28:00,1.4889,1.48895,1.48888,1.4889,67600000.0
2009-12-25 03:29:00,1.48893,1.48903,1.4889,1.48897,130300000.0
2009-12-25 03:30:00,1.4889,1.4889,1.4889,1.4889,2400000.0
2009-12-25 03:31:00,1.48888,1.48891,1.48883,1.48883,52199999.0
2009-12-25 03:32:00,1.48903,1.48903,1.48897,1.489,123100000.0
2009-12-25 03:33:00,1.48915,1.48918,1.48899,1.48899,193800000.0
2009-12-25 03:34:00,1.48917,1.48917,1.48887,1.48903,165700000.0
2009-12-25 03:35:00,1.48887,1.48887,1.48873,1.48873,126800000.0
2009-12-25 03:36:00,1.4885,1.4885,1.4885,1.4885,69400000.0
2009-12-25 03:37:00,1.4885,1.4885,1.48847,1.48847,56300000.0
2009-12-25 03:38:00,1.48848,1.48866,1.48848,1.48857,162699999.0
2009-12-25 03:39:00,1.48924,1.48924,1.48898,1.48898,66900000.0
2009-12-25 03:40:00,1.48824,1.48902,1.48824,1.48899,34900000.0
2009-12-25 03:41:00,1.4891,1.48914,1.48879,1.48903,154500000.0
2009-12-25 03:42:00,1.48917,1.48938,1.48897,1.48917,137300000.0
2009-12-25 03:43:00,1.48892,1.48916,1.48883,1.48906,47200000.0
2009-12-25 03:44:00,1.48884,1.48901,1.48884,1.48898,32600000.0
2009-12-25 03:45:00,1.48913,1.48929,1.48877,1.48886,56600000.0
2009-12-25 03:46:00,1.48873,1.48925,1.48873,1.48923,135000000.0
2009-12-25 03:47:00,1.48907,1.48926,1.48904,1.48926,83400001.0
2009-12-25 03:48:00,1.48957,1.48965,1.48955,1.48957,31400000.0
2009-12-25 03:49:00,1.48935,1.48935,1.48905,1.48906,68800000.0
2009-12-25 03:50:00,1.48902,1.48937,1.48896,1.48909,107200001.0
2009-12-25 03:51:00,1.48922,1.4895,1.48922,1.48928,82100000.0
2009-12-25 03:52:00,1.48918,1.48941,1.48918,1.48924,50000000.0
2009-12-25 03:53:00,1.48886,1.48921,1.48871,1.48917,292100000.0
2009-12-25 03:54:00,1.48885,1.48908,1.48885,1.48895,187300000.0
2009-12-25 03:55:00,1.4889,1.48902,1.48889,1.48902,104500000.0
2009-12-25 03:56:00,1.4891,1.4892,1.48908,1.48913,108900001.0
2009-12-25 03:57:00,1.48902,1.48908,1.48892,1.48903,70500000.0
2009-12-25 03:58:00,1.48955,1.48955,1.4895,1.48952,40400000.0
2009-12-25 03:59:00,1.48923,1.48925,1.48906,1.48925,84200000.0
2009-12-25 04:00:00,1.48918,1.48944,1.48918,1.48935,256900000.0
2009-12-25 04:01:00,1.48909,1.48935,1.48909,1.48928,411800000.0
2009-12-25 04:02:00,1.48943,1.48952,1.48935,1.48935,179200000.0
2009-12-25 04:03:00,1.48917,1.48917,1.48899,1.48915,148800000.0
2009-12-25 04:04:00,1.48905,1.48905,1.489,1.48903,147600000.0
2009-12-25 04:05:00,1.48907,1.48915,1.48902,1.48902,116700000.0
2009-12-25 04:06:00,1.48903,1.48908,1.489,1.48903,117900000.0
2009-12-25 04:07:00,1.4891,1.49004,1.4891,1.49004,144600000.0
2009-12-25 04:08:00,1.48903,1.48914,1.48902,1.48904,155999999.0
2009-12-25 04:09:00,1.48916,1.48925,1.48907,1.48922,362799999.0
2009-12-25 04:10:00,1.48897,1.489,1.48888,1.48893,204400000.0
2009-12-25 04:11:00,1.48938,1.48945,1.48938,1.48942,121900000.0
2009-12-25 04:12:00,1.48952,1.48955,1.48936,1.48952,78700000.0
2009-12-25 04:13:00,1.48921,1.48921,1.48914,1.48914,22800000.0
2009-12-25 04:14:00,1.48913,1.48925,1.48913,1.48925,180400000.0
2009-12-25 04:15:00,1.48925,1.48925,1.48903,1.48924,277800000.0
2009-12-25 04:16:00,1.489,1.48922,1.489,1.48922,111299999.0
2009-12-25 04:17:00,1.48925,1.48941,1.48921,1.48941,176100000.0
2009-12-25 04:18:00,1.48933,1.48935,1.48929,1.4893,110299999.0
2009-12-25 04:19:00,1.48907,1.48923,1.48907,1.48922,175499999.0
2009-12-25 04:20:00,1.4891,1.48913,1.48908,1.48908,73400000.0
2009-12-25 04:21:00,1.48935,1.4894,1.48935,1.4894,177300000.0
2009-12-25 04:22:00,1.48925,1.48928,1.48915,1.48919,102700000.0
2009-12-25 04:23:00,1.48922,1.48926,1.48919,1.48919,31600000.0
2009-12-25 04:24:00,1.48908,1.48941,1.48908,1.48941,62800000.0
2009-12-25 04:25:00,1.48938,1.48941,1.4893,1.48933,76599999.0
2009-12-25 04:26:00,1.48907,1.48921,1.48905,1.48915,267300000.0
2009-12-25 04:27:00,1.4891,1.48936,1.4891,1.4891,258899998.0
2009-12-25 04:28:00,1.48915,1.4892,1.4891,1.48917,181100000.0
2009-12-25 04:29:00,1.48915,1.48924,1.48909,1.48924,21800000.0
2009-12-25 04:30:00,1.48918,1.48922,1.48913,1.48917,149200001.0
2009-12-25 04:31:00,1.48923,1.48928,1.48917,1.48928,143999999.0
2009-12-25 04:32:00,1.48888,1.4889,1.48883,1.4889,71400000.0
2009-12-25 04:33:00,1.48905,1.48917,1.48904,1.48914,107799999.0
2009-12-25 04:34:00,1.48913,1.48913,1.48913,1.48913,14400000.0
2009-12-25 04:35:00,1.489,1.48914,1.489,1.48903,75500000.0
2009-12-25 04:36:00,1.48897,1.48903,1.48897,1.489,85200000.0
2009-12-25 04:37:00,1.48906,1.48914,1.48906,1.48912,78300000.0
2009-12-25 04:38:00,1.48895,1.48906,1.48895,1.48906,60400000.0
2009-12-25 04:39:00,1.48915,1.48915,1.48895,1.48895,21800000.0
2009-12-25 04:40:00,1.48938,1.48938,1.48935,1.48935,13000000.0
2009-12-25 04:41:00,1.48943,1.48951,1.48943,1.48948,34800000.0
2009-12-25 04:42:00,1.48898,1.48898,1.48895,1.48898,29600000.0
2009-12-25 04:43:00,1.48894,1.48894,1.48885,1.48893,31600000.0
2009-12-25 04:44:00,1.48885,1.48885,1.48883,1.48885,73400000.0
2009-12-25 04:45:00,1.48945,1.48948,1.48942,1.48942,40600000.0
2009-12-25 04:46:00,1.48908,1.4891,1.48903,1.48905,156900000.0
2009-12-25 04:47:00,1.48907,1.4891,1.48898,1.48904,151700000.0
2009-12-25 04:48:00,1.48918,1.48954,1.4891,1.4891,51100000.0
2009-12-25 04:49:00,1.48899,1.48913,1.48899,1.48913,100500000.0
2009-12-25 04:50:00,1.48917,1.48933,1.48897,1.48917,45200000.0
2009-12-25 04:51:00,1.4891,1.4892,1.48906,1.48906,25900000.0
2009-12-25 04:52:00,1.4891,1.4892,1.4891,1.4892,35400000.0
2009-12-25 04:53:00,1.48923,1.48924,1.48916,1.48917,64600000.0
2009-12-25 04:54:00,1.48895,1.48898,1.48893,1.48898,241399998.0
2009-12-25 04:55:00,1.48904,1.48912,1.48897,1.4891,118200001.0
2009-12-25 04:56:00,1.48927,1.48927,1.48896,1.48896,17600000.0
2009-12-25 04:57:00,1.4891,1.48938,1.4891,1.48938,102300000.0
2009-12-25 04:58:00,1.48923,1.48925,1.4892,1.48923,171900000.0
2009-12-25 04:59:00,1.48938,1.48946,1.48891,1.48931,105300000.0
2009-12-25 05:00:00,1.48914,1.48959,1.48885,1.48912,116200000.0
2009-12-25 05:01:00,1.489,1.48957,1.48891,1.48891,78200000.0
2009-12-25 05:02:00,1.48893,1.48942,1.48888,1.48905,303400000.0
2009-12-25 05:03:00,1.48898,1.48951,1.48898,1.48912,54400000.0
2009-12-25 05:04:00,1.48958,1.48962,1.48957,1.4896,75700000.0
2009-12-25 05:05:00,1.4893,1.48964,1.48907,1.48964,155300000.0
2009-12-25 05:06:00,1.48952,1.48952,1.48916,1.4893,49600000.0
2009-12-25 05:07:00,1.4893,1.48954,1.48918,1.48936,178100000.0
2009-12-25 05:08:00,1.48937,1.48937,1.48912,1.48928,73600000.0
2009-12-25 05:09:00,1.48916,1.48931,1.48916,1.48929,150599999.0
2009-12-25 05:10:00,1.4891,1.48924,1.4891,1.48916,94900000.0
2009-12-25 05:11:00,1.48926,1.48926,1.48898,1.48898,146600000.0
2009-12-25 05:12:00,1.48888,1.48888,1.48882,1.48882,24800000.0
2009-12-25 05:13:00,1.48888,1.489,1.48887,1.489,38300000.0
2009-12-25 05:14:00,1.4888,1.48962,1.4888,1.48914,260400001.0
2009-12-25 05:15:00,1.4892,1.48923,1.4892,1.4892,113500000.0
2009-12-25 05:16:00,1.48924,1.48956,1.48924,1.48956,200099999.0
2009-12-25 05:17:00,1.48969,1.48969,1.48956,1.48959,346399999.0
2009-12-25 05:18:00,1.48921,1.48931,1.48921,1.48928,104700000.0
2009-12-25 05:19:00,1.48918,1.48934,1.48911,1.48911,68300001.0
2009-12-25 05:20:00,1.48917,1.48973,1.4891,1.48942,90400000.0
2009-12-25 05:21:00,1.48937,1.48943,1.48909,1.48923,105700000.0
2009-12-25 05:22:00,1.48919,1.48957,1.48917,1.48949,118300000.0
2009-12-25 05:23:00,1.48938,1.48951,1.48923,1.48923,305099999.0
2009-12-25 05:24:00,1.48916,1.48919,1.48911,1.48912,173000000.0
2009-12-25 05:25:00,1.4892,1.48939,1.48907,1.48912,343599999.0
2009-12-25 05:26:00,1.48955,1.48955,1.48925,1.48925,275900000.0
2009-12-25 05:27:00,1.48905,1.48912,1.48905,1.4891,183300000.0
2009-12-25 05:28:00,1.48911,1.48927,1.48911,1.48927,101600000.0
2009-12-25 05:29:00,1.48932,1.48938,1.48929,1.48929,47300001.0
2009-12-25 05:30:00,1.48907,1.48931,1.48907,1.48931,316999999.0
2009-12-25 05:31:00,1.48918,1.48936,1.48918,1.4892,150000000.0
2009-12-25 05:32:00,1.48929,1.48929,1.48904,1.48928,168399999.0
2009-12-25 05:33:00,1.48913,1.4893,1.48913,1.48925,90900000.0
2009-12-25 05:34:00,1.48923,1.48923,1.48923,1.48923,40800000.0
2009-12-25 05:35:00,1.48909,1.48944,1.48909,1.48912,97600000.0
2009-12-25 05:36:00,1.48943,1.48943,1.48907,1.48918,27999999.0
2009-12-25 05:37:00,1.4895,1.4895,1.48928,1.48928,83100000.0
2009-12-25 05:38:00,1.48908,1.48929,1.48903,1.4892,111400000.0
2009-12-25 05:39:00,1.48882,1.48953,1.48882,1.48953,172000000.0
2009-12-25 05:40:00,1.48915,1.48924,1.48883,1.48909,90600000.0
2009-12-25 05:41:00,1.48923,1.48923,1.4891,1.48923,161400000.0
2009-12-25 05:42:00,1.48916,1.4894,1.48892,1.4892,160300000.0
2009-12-25 05:43:00,1.48885,1.48921,1.48885,1.48888,307000000.0
2009-12-25 05:44:00,1.48889,1.4892,1.48889,1.48919,96600000.0
2009-12-25 05:45:00,1.48888,1.48913,1.48888,1.48908,146400000.0
2009-12-25 05:46:00,1.48906,1.48942,1.48899,1.48908,50800000.0
2009-12-25 05:47:00,1.48913,1.48947,1.48889,1.48918,101500000.0
2009-12-25 05:48:00,1.48938,1.4894,1.48937,1.4894,81000000.0
2009-12-25 05:49:00,1.48888,1.48917,1.48888,1.48917,167900000.0
2009-12-25 05:50:00,1.48917,1.48947,1.48879,1.48895,120000000.0
2009-12-25 05:51:00,1.48922,1.48944,1.48908,1.48918,162199998.0
2009-12-25 05:52:00,1.4896,1.48963,1.48957,1.4896,199799999.0
2009-12-25 05:53:00,1.48913,1.48927,1.48913,1.48925,113000000.0
2009-12-25 05:54:00,1.48921,1.48939,1.48902,1.48907,91800000.0
2009-12-25 05:55:00,1.48916,1.48953,1.48916,1.48923,228200000.0
2009-12-25 05:56:00,1.489,1.48903,1.48895,1.48895,254100000.0
2009-12-25 05:57:00,1.48899,1.48905,1.48899,1.48899,30700000.0
2009-12-25 05:58:00,1.48902,1.48937,1.48902,1.48919,223600000.0
2009-12-25 05:59:00,1.48945,1.48952,1.48945,1.48948,269500000.0
2009-12-25 06:00:00,1.4893,1.48933,1.48928,1.4893,263000000.0
2009-12-25 06:01:00,1.48895,1.48953,1.48895,1.48953,209299999.0
2009-12-25 06:02:00,1.48915,1.48948,1.48903,1.48922,156400000.0
2009-12-25 06:03:00,1.4894,1.48945,1.48912,1.48913,207200000.0
2009-12-25 06:04:00,1.48908,1.48913,1.48908,1.48913,138000000.0
2009-12-25 06:05:00,1.48921,1.48921,1.48909,1.48918,229600000.0
2009-12-25 06:06:00,1.48908,1.48915,1.48908,1.48908,109300001.0
2009-12-25 06:07:00,1.48916,1.48942,1.48908,1.48913,128600000.0
2009-12-25 06:08:00,1.4891,1.48913,1.48905,1.48913,183700000.0
2009-12-25 06:09:00,1.48915,1.48922,1.48915,1.48922,120800000.0
2009-12-25 06:10:00,1.48913,1.48913,1.48905,1.48908,147500000.0
2009-12-25 06:11:00,1.4891,1.48913,1.48908,1.4891,119900000.0
2009-12-25 06:12:00,1.48912,1.48922,1.48909,1.48914,369000000.0
2009-12-25 06:13:00,1.4891,1.48913,1.48905,1.48908,473899998.0
2009-12-25 06:14:00,1.48897,1.48905,1.48893,1.48897,226800000.0
2009-12-25 06:15:00,1.489,1.48907,1.48892,1.48907,239699998.0
2009-12-25 06:16:00,1.48988,1.48992,1.48985,1.48988,237800000.0
2009-12-25 06:17:00,1.48957,1.48967,1.48954,1.48954,71299999.0
2009-12-25 06:18:00,1.49003,1.49003,1.4892,1.48948,305300000.0
2009-12-25 06:19:00,1.48957,1.48959,1.48945,1.48945,175800000.0
2009-12-25 06:20:00,1.48925,1.48943,1.48914,1.48943,99000000.0
2009-12-25 06:21:00,1.48867,1.48873,1.48865,1.4887,322499999.0
2009-12-25 06:22:00,1.48904,1.48907,1.48894,1.48894,227399999.0
2009-12-25 06:23:00,1.48946,1.48946,1.48914,1.48914,233700000.0
2009-12-25 06:24:00,1.48913,1.48925,1.48913,1.48922,123000000.0
2009-12-25 06:25:00,1.48933,1.48937,1.48919,1.48931,155700000.0
2009-12-25 06:26:00,1.4888,1.4888,1.48875,1.4888,203400000.0
2009-12-25 06:27:00,1.48897,1.489,1.48897,1.489,137500000.0
2009-12-25 06:28:00,1.48895,1.48905,1.48885,1.48893,76100000.0
2009-12-25 06:29:00,1.48955,1.48955,1.48944,1.48944,67700000.0
2009-12-25 06:30:00,1.48901,1.48993,1.48901,1.4899,63700000.0
2009-12-25 06:31:00,1.48994,1.48994,1.48976,1.48983,244300000.0
2009-12-25 06:32:00,1.48966,1.48976,1.48963,1.48963,218200000.0
2009-12-25 06:33:00,1.4897,1.48992,1.4895,1.4898,267200000.0
2009-12-25 06:34:00,1.48972,1.4898,1.48969,1.4898,230700000.0
2009-12-25 06:35:00,1.48973,1.48973,1.48926,1.48932,53200000.0
2009-12-25 06:36:00,1.48898,1.48903,1.48895,1.489,199800001.0
2009-12-25 06:37:00,1.48907,1.48907,1.48892,1.48899,120899999.0
2009-12-25 06:38:00,1.489,1.48903,1.48898,1.489,226199999.0
2009-12-25 06:39:00,1.489,1.48905,1.48897,1.489,253100000.0
2009-12-25 06:40:00,1.48897,1.48906,1.48892,1.489,115499999.0
2009-12-25 06:41:00,1.48901,1.48909,1.48901,1.48909,92600000.0
2009-12-25 06:42:00,1.48897,1.489,1.48897,1.489,62700000.0
2009-12-25 06:43:00,1.48885,1.4889,1.4888,1.48888,124599999.0
2009-12-25 06:44:00,1.48968,1.48972,1.48968,1.4897,195000000.0
2009-12-25 06:45:00,1.48944,1.48978,1.48925,1.48925,212100000.0
2009-12-25 06:46:00,1.4889,1.48991,1.4889,1.48939,62700000.0
2009-12-25 06:47:00,1.48945,1.48963,1.48945,1.48954,220600000.0
2009-12-25 06:48:00,1.48952,1.48971,1.48939,1.48941,166900000.0
2009-12-25 06:49:00,1.48978,1.48981,1.48868,1.48868,43500000.0
2009-12-25 06:50:00,1.48864,1.48865,1.48856,1.48861,107100000.0
2009-12-25 06:51:00,1.48981,1.48981,1.48945,1.48945,172800000.0
2009-12-25 06:52:00,1.48942,1.48957,1.48942,1.48951,269099999.0
2009-12-25 06:53:00,1.48953,1.48974,1.48934,1.48934,147500000.0
2009-12-25 06:54:00,1.48942,1.48945,1.48937,1.4894,337400000.0
2009-12-25 06:55:00,1.48939,1.4894,1.48934,1.48939,97200000.0
2009-12-25 06:56:00,1.4894,1.48945,1.48935,1.48938,234800000.0
2009-12-25 06:57:00,1.48938,1.48943,1.48937,1.48943,143600000.0
2009-12-25 06:58:00,1.48935,1.48941,1.48932,1.4894,185500001.0
2009-12-25 06:59:00,1.48942,1.48951,1.48937,1.48942,250500000.0
2009-12-25 07:00:00,1.48974,1.48974,1.48936,1.48936,48500000.0
2009-12-25 07:01:00,1.4894,1.48945,1.48937,1.48942,68200000.0
2009-12-25 07:02:00,1.48949,1.48965,1.48943,1.48943,129400000.0
2009-12-25 07:03:00,1.48984,1.48984,1.48955,1.48955,133299999.0
2009-12-25 07:04:00,1.48949,1.48954,1.48936,1.48942,405999999.0
2009-12-25 07:05:00,1.48969,1.48969,1.48924,1.48943,142700000.0
2009-12-25 07:06:00,1.48943,1.48968,1.48939,1.48945,290400000.0
2009-12-25 07:07:00,1.4894,1.48943,1.48937,1.4894,250700000.0
2009-12-25 07:08:00,1.4893,1.48941,1.4893,1.48941,171000000.0
2009-12-25 07:09:00,1.48943,1.48943,1.48937,1.48943,189200000.0
2009-12-25 07:10:00,1.4894,1.48952,1.48928,1.48932,133500000.0
2009-12-25 07:11:00,1.48937,1.48943,1.48937,1.48942,156700000.0
2009-12-25 07:12:00,1.48936,1.48944,1.48931,1.4894,421200000.0
2009-12-25 07:13:00,1.48942,1.48945,1.48938,1.4894,247200000.0
2009-12-25 07:14:00,1.48938,1.48938,1.48932,1.48932,41600000.0
2009-12-25 07:15:00,1.48938,1.48939,1.48931,1.48932,290200000.0
2009-12-25 07:16:00,1.48913,1.48936,1.48913,1.48936,333700000.0
2009-12-25 07:17:00,1.48938,1.48943,1.48932,1.4894,205399999.0
2009-12-25 07:18:00,1.48936,1.4894,1.4893,1.48938,210500000.0
2009-12-25 07:19:00,1.48936,1.48941,1.48929,1.48939,278499999.0
2009-12-25 07:20:00,1.4894,1.4894,1.48931,1.48936,232399999.0
2009-12-25 07:21:00,1.48941,1.48957,1.48929,1.4895,431700000.0
2009-12-25 07:22:00,1.4892,1.48965,1.48852,1.48926,214200000.0
2009-12-25 07:23:00,1.48939,1.48944,1.48933,1.48938,159300000.0
2009-12-25 07:24:00,1.48957,1.48957,1.48933,1.48939,353300000.0
2009-12-25 07:25:00,1.48937,1.48942,1.4893,1.48932,220200000.0
2009-12-25 07:26:00,1.48927,1.48943,1.48922,1.48932,321499999.0
2009-12-25 07:27:00,1.48926,1.48978,1.48926,1.48964,180699999.0
2009-12-25 07:28:00,1.48954,1.48956,1.48936,1.48955,212100000.0
2009-12-25 07:29:00,1.48958,1.48978,1.48958,1.48963,218299999.0
2009-12-25 07:30:00,1.48967,1.48978,1.48964,1.48964,309999999.0
2009-12-25 07:31:00,1.48963,1.48965,1.48958,1.48962,110500000.0
2009-12-25 07:32:00,1.4896,1.48971,1.4896,1.48961,85400000.0
2009-12-25 07:33:00,1.4896,1.48965,1.4896,1.4896,161199999.0
2009-12-25 07:34:00,1.48924,1.48974,1.48897,1.48974,64500000.0
2009-12-25 07:35:00,1.48892,1.48892,1.4888,1.4888,44200000.0
2009-12-25 07:36:00,1.48918,1.48977,1.48918,1.48977,124000000.0
2009-12-25 07:37:00,1.48983,1.49007,1.48983,1.49007,338900001.0
2009-12-25 07:38:00,1.49014,1.49014,1.48895,1.48895,105300000.0
2009-12-25 07:39:00,1.49003,1.49003,1.48889,1.48889,203200000.0
2009-12-25 07:40:00,1.48857,1.48862,1.48857,1.4886,401400000.0
2009-12-25 07:41:00,1.48875,1.48884,1.48871,1.48871,508200000.0
2009-12-25 07:42:00,1.4898,1.48983,1.48977,1.48977,303200000.0
2009-12-25 07:43:00,1.48923,1.48938,1.48923,1.48938,243300000.0
2009-12-25 07:44:00,1.48938,1.48938,1.48925,1.48928,301799999.0
2009-12-25 07:45:00,1.4896,1.48962,1.48955,1.48962,193800000.0
2009-12-25 07:46:00,1.4892,1.4898,1.489,1.489,276600000.0
2009-12-25 07:47:00,1.48979,1.48979,1.48913,1.48924,204200000.0
2009-12-25 07:48:00,1.48922,1.48938,1.48922,1.48926,240599998.0
2009-12-25 07:49:00,1.48982,1.48982,1.48907,1.48907,453699997.0
2009-12-25 07:50:00,1.49,1.49003,1.48997,1.49,303399999.0
2009-12-25 07:51:00,1.4896,1.48966,1.48952,1.48959,238599999.0
2009-12-25 07:52:00,1.4894,1.48945,1.48937,1.4894,194300000.0
2009-12-25 07:53:00,1.48946,1.48952,1.48936,1.48936,456800000.0
2009-12-25 07:54:00,1.4882,1.48828,1.48815,1.4882,356500000.0
2009-12-25 07:55:00,1.4888,1.48888,1.48872,1.48872,310200000.0
2009-12-25 07:56:00,1.48882,1.48978,1.48882,1.4892,333300000.0
2009-12-25 07:57:00,1.48913,1.48928,1.48913,1.48919,196000000.0
2009-12-25 07:58:00,1.48893,1.49068,1.48893,1.49068,194800000.0
2009-12-25 07:59:00,1.49097,1.49128,1.49038,1.49038,243500000.0
2009-12-25 08:00:00,1.49093,1.49099,1.49091,1.49095,242100000.0
2009-12-25 08:01:00,1.49088,1.49093,1.49084,1.49093,243300000.0
2009-12-25 08:02:00,1.49099,1.49119,1.49087,1.49104,284499999.0
2009-12-25 08:03:00,1.49123,1.49128,1.4912,1.49123,192400000.0
2009-12-25 08:04:00,1.49106,1.4912,1.49106,1.4911,295399998.0
2009-12-25 08:05:00,1.49137,1.49137,1.49106,1.49111,290800000.0
2009-12-25 08:06:00,1.49078,1.49133,1.49078,1.4911,118900000.0
2009-12-25 08:07:00,1.49117,1.49173,1.49117,1.49151,83300000.0
2009-12-25 08:08:00,1.49153,1.49163,1.49146,1.49153,85800000.0
2009-12-25 08:09:00,1.4915,1.4915,1.49131,1.49132,286999997.0
2009-12-25 08:10:00,1.49088,1.49135,1.48988,1.48988,187300000.0
2009-12-25 08:11:00,1.49025,1.49042,1.48987,1.49027,367100000.0
2009-12-25 08:12:00,1.49032,1.49056,1.49032,1.4905,203800000.0
2009-12-25 08:13:00,1.49045,1.49045,1.49,1.49,42900000.0
2009-12-25 08:14:00,1.49035,1.49067,1.49032,1.4906,155400000.0
2009-12-25 08:15:00,1.49056,1.49133,1.49022,1.49022,216500001.0
2009-12-25 08:16:00,1.49043,1.49057,1.49041,1.49057,300300000.0
2009-12-25 08:17:00,1.49057,1.49063,1.49057,1.4906,95800000.0
2009-12-25 08:18:00,1.48959,1.49047,1.48959,1.49047,155800000.0
2009-12-25 08:19:00,1.49041,1.49052,1.4904,1.4905,298200000.0
2009-12-25 08:20:00,1.49029,1.49128,1.49029,1.49128,189900000.0
2009-12-25 08:21:00,1.49049,1.49057,1.49026,1.49033,333300000.0
2009-12-25 08:22:00,1.49037,1.49048,1.49032,1.49048,179800000.0
2009-12-25 08:23:00,1.49047,1.4905,1.49047,1.4905,170999999.0
2009-12-25 08:24:00,1.49033,1.49056,1.48974,1.48992,384000000.0
2009-12-25 08:25:00,1.48995,1.48995,1.48917,1.48922,453100000.0
2009-12-25 08:26:00,1.48932,1.48973,1.48913,1.48973,449699999.0
2009-12-25 08:27:00,1.48978,1.48983,1.48977,1.48977,353300000.0
2009-12-25 08:28:00,1.4895,1.48983,1.48931,1.4894,412399997.0
2009-12-25 08:29:00,1.48983,1.4899,1.48918,1.48935,223500000.0
2009-12-25 08:30:00,1.48912,1.48979,1.48912,1.48924,498299998.0
2009-12-25 08:31:00,1.48922,1.48958,1.48904,1.48944,135800000.0
2009-12-25 08:32:00,1.4894,1.48985,1.48917,1.48985,265599999.0
2009-12-25 08:33:00,1.48969,1.48971,1.48917,1.48924,151799999.0
2009-12-25 08:34:00,1.48961,1.48961,1.48907,1.48912,207000000.0
2009-12-25 08:35:00,1.48956,1.48956,1.48909,1.48926,112400000.0
2009-12-25 08:36:00,1.48933,1.48955,1.48882,1.48903,183099999.0
2009-12-25 08:37:00,1.48877,1.48949,1.48877,1.48915,153600000.0
2009-12-25 08:38:00,1.48911,1.48943,1.48883,1.48913,198600000.0
2009-12-25 08:39:00,1.4892,1.48927,1.48887,1.48902,271700000.0
2009-12-25 08:40:00,1.48923,1.48952,1.48923,1.48952,49700000.0
2009-12-25 08:41:00,1.48908,1.48932,1.48908,1.48932,92400000.0
2009-12-25 08:42:00,1.48909,1.48914,1.48822,1.48896,289600001.0
2009-12-25 08:43:00,1.48877,1.489,1.48877,1.489,176300000.0
2009-12-25 08:44:00,1.48917,1.48918,1.48903,1.48903,122399999.0
2009-12-25 08:45:00,1.48897,1.4891,1.48888,1.489,460799999.0
2009-12-25 08:46:00,1.48901,1.4891,1.48859,1.4888,342999999.0
2009-12-25 08:47:00,1.489,1.48905,1.489,1.489,267800001.0
2009-12-25 08:48:00,1.48911,1.48911,1.48904,1.48905,139500000.0
2009-12-25 08:49:00,1.48904,1.48914,1.48903,1.48913,266800000.0
2009-12-25 08:50:00,1.4891,1.48929,1.4891,1.48919,759099999.0
2009-12-25 08:51:00,1.48899,1.48899,1.48883,1.48883,460199999.0
2009-12-25 08:52:00,1.48872,1.48884,1.48871,1.48875,491200000.0
2009-12-25 08:53:00,1.4888,1.48885,1.48877,1.48885,516900000.0
2009-12-25 08:54:00,1.48885,1.48887,1.4888,1.48882,258299999.0
2009-12-25 08:55:00,1.4891,1.4891,1.48879,1.48879,130500000.0
2009-12-25 08:56:00,1.48869,1.48911,1.48869,1.48911,123700000.0
2009-12-25 08:57:00,1.48913,1.48918,1.48908,1.48915,172600000.0
2009-12-25 08:58:00,1.48875,1.48911,1.48875,1.48911,114600000.0
2009-12-25 08:59:00,1.48895,1.48898,1.48893,1.48895,220999999.0
2009-12-25 09:00:00,1.48895,1.48937,1.48895,1.48937,120300000.0
2009-12-25 09:01:00,1.48938,1.48938,1.4891,1.4891,168700000.0
2009-12-25 09:02:00,1.48935,1.48937,1.48933,1.48933,282500000.0
2009-12-25 09:03:00,1.48912,1.48912,1.48891,1.48891,92500000.0
2009-12-25 09:04:00,1.48912,1.48935,1.48912,1.48935,106299999.0
2009-12-25 09:05:00,1.4893,1.48933,1.48928,1.48928,85100000.0
2009-12-25 09:06:00,1.48912,1.48947,1.48912,1.48947,85700000.0
2009-12-25 09:07:00,1.4895,1.48952,1.48945,1.4895,251500000.0
2009-12-25 09:08:00,1.48933,1.48945,1.48933,1.48939,96400000.0
2009-12-25 09:09:00,1.4895,1.48952,1.48945,1.48945,263299999.0
2009-12-25 09:10:00,1.48936,1.48941,1.48932,1.48939,452399999.0
2009-12-25 09:11:00,1.4894,1.48948,1.4894,1.48943,342600000.0
2009-12-25 09:12:00,1.48965,1.48972,1.48965,1.4897,351299999.0
2009-12-25 09:13:00,1.4895,1.48952,1.4895,1.4895,314000000.0
2009-12-25 09:14:00,1.48926,1.48947,1.48926,1.48947,163400000.0
2009-12-25 09:15:00,1.48961,1.48961,1.48951,1.48952,221500001.0
2009-12-25 09:16:00,1.48963,1.48965,1.4896,1.4896,212300000.0
2009-12-25 09:17:00,1.48952,1.48955,1.48948,1.48952,311199998.0
2009-12-25 09:18:00,1.48959,1.4896,1.48953,1.48955,152800000.0
2009-12-25 09:19:00,1.4896,1.48963,1.48957,1.4896,422299999.0
2009-12-25 09:20:00,1.48955,1.49004,1.48955,1.48991,267200000.0
2009-12-25 09:21:00,1.48963,1.48965,1.48957,1.48965,271799998.0
2009-12-25 09:22:00,1.4892,1.48972,1.4892,1.48972,338299998.0
2009-12-25 09:23:00,1.4901,1.49012,1.49008,1.4901,331599999.0
2009-12-25 09:24:00,1.48992,1.49006,1.48992,1.49006,317000000.0
2009-12-25 09:25:00,1.4901,1.49015,1.49008,1.49012,310199999.0
2009-12-25 09:26:00,1.48987,1.49005,1.48987,1.49005,251800001.0
2009-12-25 09:27:00,1.49005,1.49005,1.48986,1.48986,277500000.0
2009-12-25 09:28:00,1.4901,1.49012,1.49008,1.49012,247700000.0
2009-12-25 09:29:00,1.4901,1.49017,1.4901,1.49012,506099998.0
2009-12-25 09:30:00,1.49048,1.49048,1.49017,1.49017,279499998.0
2009-12-25 09:31:00,1.49012,1.49015,1.49012,1.49012,153900000.0
2009-12-25 09:32:00,1.48979,1.49007,1.48979,1.49007,314599998.0
2009-12-25 09:33:00,1.4901,1.49015,1.49008,1.49012,243000000.0
2009-12-25 09:34:00,1.49003,1.4901,1.49001,1.4901,132000000.0
2009-12-25 09:35:00,1.49012,1.49015,1.49008,1.49012,301800000.0
2009-12-25 09:36:00,1.48911,1.49005,1.48911,1.49005,202500001.0
2009-12-25 09:37:00,1.49012,1.49015,1.4901,1.4901,263099999.0
2009-12-25 09:38:00,1.49018,1.4902,1.49011,1.49011,295400000.0
2009-12-25 09:39:00,1.49012,1.49012,1.49005,1.49012,306100000.0
2009-12-25 09:40:00,1.48993,1.49007,1.48993,1.49007,413299999.0
2009-12-25 09:41:00,1.4901,1.49018,1.4901,1.49015,178300000.0
2009-12-25 09:42:00,1.48987,1.49007,1.48987,1.49007,382100001.0
2009-12-25 09:43:00,1.49012,1.49017,1.49008,1.4901,398500000.0
2009-12-25 09:44:00,1.48965,1.49001,1.48965,1.49001,407699999.0
2009-12-25 09:45:00,1.4901,1.49015,1.4901,1.4901,440999999.0
2009-12-25 09:46:00,1.49027,1.49027,1.49012,1.49012,337300001.0
2009-12-25 09:47:00,1.4901,1.49012,1.49008,1.49012,438900000.0
2009-12-25 09:48:00,1.49019,1.49021,1.49012,1.49012,364900000.0
2009-12-25 09:49:00,1.4901,1.49015,1.49008,1.4901,417099999.0
2009-12-25 09:50:00,1.48985,1.49006,1.48985,1.49006,338899998.0
2009-12-25 09:51:00,1.49012,1.49015,1.49008,1.4901,381800000.0
2009-12-25 09:52:00,1.4901,1.49015,1.49008,1.4901,301699998.0
2009-12-25 09:53:00,1.49008,1.49008,1.48982,1.48982,786499999.0
2009-12-25 09:54:00,1.49014,1.49045,1.49014,1.49045,430899999.0
2009-12-25 09:55:00,1.49055,1.49122,1.4902,1.4902,744500000.0
2009-12-25 09:56:00,1.49057,1.49057,1.49047,1.49055,753799998.0
2009-12-25 09:57:00,1.49055,1.49057,1.4905,1.49052,612999999.0
2009-12-25 09:58:00,1.48992,1.49046,1.48992,1.49046,586800000.0
2009-12-25 09:59:00,1.4905,1.49057,1.4905,1.49055,718200000.0
2009-12-25 10:00:00,1.49014,1.49038,1.49014,1.49038,652500000.0
2009-12-25 10:01:00,1.49059,1.49132,1.49059,1.49059,499099999.0
2009-12-25 10:02:00,1.49036,1.49113,1.49036,1.49113,529399998.0
2009-12-25 10:03:00,1.49127,1.49135,1.49125,1.4913,542999999.0
2009-12-25 10:04:00,1.49122,1.49142,1.49122,1.49138,438300000.0
2009-12-25 10:05:00,1.4914,1.49152,1.49139,1.49152,528799999.0
2009-12-25 10:06:00,1.49117,1.49157,1.49117,1.49157,621500000.0
2009-12-25 10:07:00,1.49163,1.49172,1.4916,1.49172,491200000.0
2009-12-25 10:08:00,1.49132,1.49168,1.49132,1.49167,489800001.0
2009-12-25 10:09:00,1.49184,1.49197,1.49184,1.49189,583400001.0
2009-12-25 10:10:00,1.49148,1.49198,1.49148,1.49198,648500000.0
2009-12-25 10:11:00,1.49197,1.49207,1.49156,1.49207,680300000.0
2009-12-25 10:12:00,1.49109,1.49196,1.49109,1.49116,795199998.0
2009-12-25 10:13:00,1.49111,1.49124,1.49105,1.49119,850600000.0
2009-12-25 10:14:00,1.49093,1.49129,1.49093,1.49129,785399999.0
2009-12-25 10:15:00,1.49143,1.49145,1.49138,1.49143,576200000.0
2009-12-25 10:16:00,1.49126,1.4915,1.49126,1.4915,415100001.0
2009-12-25 10:17:00,1.49139,1.49158,1.49127,1.49127,380700000.0
2009-12-25 10:18:00,1.49172,1.49178,1.49168,1.4917,463999999.0
2009-12-25 10:19:00,1.49182,1.49187,1.49178,1.4918,353599999.0
2009-12-25 10:20:00,1.49158,1.49189,1.49158,1.49189,508799999.0
2009-12-25 10:21:00,1.49202,1.49208,1.492,1.492,449100000.0
2009-12-25 10:22:00,1.49153,1.49206,1.49153,1.49206,446399999.0
2009-12-25 10:23:00,1.4922,1.49225,1.49218,1.49222,380999999.0
2009-12-25 10:24:00,1.49206,1.49229,1.49206,1.49229,458599999.0
2009-12-25 10:25:00,1.49242,1.49247,1.4924,1.4924,321499999.0
2009-12-25 10:26:00,1.4918,1.49257,1.4918,1.49257,225299999.0
2009-12-25 10:27:00,1.49253,1.49253,1.49155,1.49155,526300000.0
2009-12-25 10:28:00,1.4918,1.49262,1.4918,1.49262,411299998.0
2009-12-25 10:29:00,1.49273,1.4929,1.49273,1.4929,455800001.0
2009-12-25 10:30:00,1.49298,1.49298,1.4929,1.49293,355699999.0
2009-12-25 10:31:00,1.49305,1.49308,1.493,1.49303,247800000.0
2009-12-25 10:32:00,1.49266,1.49288,1.49149,1.49149,357600000.0
2009-12-25 10:33:00,1.4923,1.49238,1.49225,1.49228,341400002.0
2009-12-25 10:34:00,1.49173,1.49175,1.49168,1.4917,174800000.0
2009-12-25 10:35:00,1.4918,1.49188,1.49175,1.49187,415099998.0
2009-12-25 10:36:00,1.49202,1.49207,1.492,1.49205,457399999.0
2009-12-25 10:37:00,1.49194,1.49194,1.49182,1.49182,380599997.0
2009-12-25 10:38:00,1.49168,1.49168,1.49143,1.49143,566899999.0
2009-12-25 10:39:00,1.4911,1.49118,1.49107,1.49115,542100000.0
2009-12-25 10:40:00,1.49111,1.49122,1.49103,1.49105,439099999.0
2009-12-25 10:41:00,1.49099,1.4911,1.49094,1.4911,573799998.0
2009-12-25 10:42:00,1.4908,1.49087,1.4908,1.49083,374700001.0
2009-12-25 10:43:00,1.49143,1.49145,1.4914,1.49145,466200000.0
2009-12-25 10:44:00,1.49037,1.49038,1.4903,1.4903,465299997.0
2009-12-25 10:45:00,1.49065,1.49082,1.49065,1.49078,412800000.0
2009-12-25 10:46:00,1.4905,1.49055,1.4905,1.49052,338300000.0
2009-12-25 10:47:00,1.49044,1.49055,1.49034,1.49047,490600000.0
2009-12-25 10:48:00,1.491,1.49133,1.491,1.49133,488900000.0
2009-12-25 10:49:00,1.4906,1.49067,1.49057,1.49063,549899999.0
2009-12-25 10:50:00,1.49083,1.49098,1.49083,1.4909,426300000.0
2009-12-25 10:51:00,1.49094,1.49096,1.49087,1.49095,451199997.0
2009-12-25 10:52:00,1.49067,1.49067,1.49057,1.49065,496300000.0
2009-12-25 10:53:00,1.49143,1.49143,1.49116,1.49116,644800000.0
2009-12-25 10:54:00,1.49115,1.49122,1.49112,1.49119,646600000.0
2009-12-25 10:55:00,1.4912,1.4913,1.49114,1.4913,524299999.0
2009-12-25 10:56:00,1.49052,1.49055,1.49047,1.49055,391399999.0
2009-12-25 10:57:00,1.49064,1.49068,1.49051,1.49051,548600000.0
2009-12-25 10:58:00,1.4905,1.49057,1.4905,1.49055,547099997.0
2009-12-25 10:59:00,1.4914,1.49148,1.49127,1.4914,615500000.0
2009-12-25 11:00:00,1.49115,1.49125,1.49115,1.4912,355799999.0
2009-12-25 11:01:00,1.49126,1.49131,1.49123,1.49128,392199998.0
2009-12-25 11:02:00,1.4903,1.49035,1.4903,1.49032,206499999.0
2009-12-25 11:03:00,1.49052,1.49057,1.4905,1.49052,478599999.0
2009-12-25 11:04:00,1.4914,1.49148,1.49138,1.49143,382599999.0
2009-12-25 11:05:00,1.4911,1.49112,1.491,1.4911,389700000.0
2009-12-25 11:06:00,1.49052,1.49055,1.4905,1.4905,298799998.0
2009-12-25 11:07:00,1.4905,1.49058,1.49046,1.49051,236400000.0
2009-12-25 11:08:00,1.49048,1.49048,1.49042,1.49048,163799998.0
2009-12-25 11:09:00,1.4914,1.49145,1.4914,1.49143,370200000.0
2009-12-25 11:10:00,1.49173,1.49175,1.49167,1.49172,597200000.0
2009-12-25 11:11:00,1.4917,1.49179,1.49167,1.49174,234500001.0
2009-12-25 11:12:00,1.49134,1.49134,1.4903,1.4903,483399998.0
2009-12-25 11:13:00,1.49102,1.49121,1.49102,1.49102,586699999.0
2009-12-25 11:14:00,1.49102,1.4911,1.49102,1.49105,256000000.0
2009-12-25 11:15:00,1.49149,1.49236,1.49149,1.49236,402599999.0
2009-12-25 11:16:00,1.49165,1.49211,1.49165,1.49204,541499999.0
2009-12-25 11:17:00,1.4921,1.49219,1.49204,1.49204,324300000.0
2009-12-25 11:18:00,1.49202,1.49202,1.49198,1.492,448600000.0
2009-12-25 11:19:00,1.49218,1.49223,1.49204,1.4921,347599999.0
2009-12-25 11:20:00,1.4923,1.49235,1.4923,1.49232,319799999.0
2009-12-25 11:21:00,1.4923,1.49241,1.4923,1.49234,261200000.0
2009-12-25 11:22:00,1.49232,1.49235,1.49227,1.49233,406600000.0
2009-12-25 11:23:00,1.49222,1.49232,1.4922,1.4922,337300001.0
2009-12-25 11:24:00,1.4923,1.49238,1.49227,1.49235,338900000.0
2009-12-25 11:25:00,1.49246,1.49251,1.49234,1.49234,133600000.0
2009-12-25 11:26:00,1.49293,1.49295,1.4929,1.49293,216699999.0
2009-12-25 11:27:00,1.49303,1.49308,1.49297,1.49305,223200000.0
2009-12-25 11:28:00,1.49304,1.49304,1.49284,1.49284,307800000.0
2009-12-25 11:29:00,1.49285,1.49299,1.49285,1.49293,533799998.0
2009-12-25 11:30:00,1.49293,1.49295,1.4929,1.49293,250500001.0
2009-12-25 11:31:00,1.49292,1.49299,1.49284,1.4929,351799998.0
2009-12-25 11:32:00,1.4923,1.49233,1.4923,1.4923,264299999.0
2009-12-25 11:33:00,1.49227,1.49229,1.4922,1.4922,173999999.0
2009-12-25 11:34:00,1.4923,1.49235,1.49227,1.49232,340300000.0
2009-12-25 11:35:00,1.49247,1.49249,1.49237,1.49248,601699998.0
2009-12-25 11:36:00,1.49227,1.49235,1.49227,1.4923,556099998.0
2009-12-25 11:37:00,1.49218,1.49232,1.49217,1.49232,411000000.0
2009-12-25 11:38:00,1.4923,1.49238,1.4923,1.49232,365400000.0
2009-12-25 11:39:00,1.4923,1.49235,1.49227,1.49232,257299999.0
2009-12-25 11:40:00,1.49233,1.49245,1.49222,1.49222,472500000.0
2009-12-25 11:41:00,1.49241,1.49243,1.49227,1.49232,350900000.0
2009-12-25 11:42:00,1.49235,1.49238,1.49227,1.4923,673100000.0
2009-12-25 11:43:00,1.49222,1.49237,1.49222,1.49232,242899999.0
2009-12-25 11:44:00,1.4929,1.49295,1.4929,1.4929,421800000.0
2009-12-25 11:45:00,1.4928,1.49285,1.4928,1.49282,545200000.0
2009-12-25 11:46:00,1.49283,1.49295,1.49276,1.49292,235000000.0
2009-12-25 11:47:00,1.49288,1.4929,1.49281,1.49282,246800000.0
2009-12-25 11:48:00,1.4929,1.49293,1.49288,1.49288,308000000.0
2009-12-25 11:49:00,1.4929,1.49295,1.49288,1.49288,369600001.0
2009-12-25 11:50:00,1.4929,1.49307,1.4929,1.49302,509000000.0
2009-12-25 11:51:00,1.49302,1.49317,1.49302,1.49303,421799998.0
2009-12-25 11:52:00,1.4929,1.49293,1.49288,1.4929,281400000.0
2009-12-25 11:53:00,1.49298,1.49303,1.49282,1.4929,448700000.0
2009-12-25 11:54:00,1.4929,1.49295,1.49288,1.4929,434100001.0
2009-12-25 11:55:00,1.49296,1.49299,1.49285,1.4929,512600001.0
2009-12-25 11:56:00,1.4933,1.49335,1.49328,1.4933,449199999.0
2009-12-25 11:57:00,1.4933,1.4934,1.49323,1.4934,422699998.0
2009-12-25 11:58:00,1.49333,1.49335,1.4933,1.49333,217699999.0
2009-12-25 11:59:00,1.49314,1.49322,1.4931,1.4931,365100000.0
2009-12-25 12:00:00,1.493,1.49305,1.49298,1.493,487399999.0
2009-12-25 12:01:00,1.49317,1.49317,1.49299,1.49299,562000000.0
2009-12-25 12:02:00,1.4932,1.49325,1.49317,1.4932,371299999.0
2009-12-25 12:03:00,1.49328,1.49336,1.49323,1.49334,298400001.0
2009-12-25 12:04:00,1.49317,1.49325,1.49315,1.4932,452899997.0
2009-12-25 12:05:00,1.49305,1.49319,1.49305,1.49312,411700000.0
2009-12-25 12:06:00,1.49313,1.49315,1.4931,1.49313,509900000.0
2009-12-25 12:07:00,1.49323,1.49328,1.4932,1.49323,341200000.0
2009-12-25 12:08:00,1.49323,1.49333,1.49312,1.49325,502999999.0
2009-12-25 12:09:00,1.49329,1.4933,1.4932,1.49323,388700000.0
2009-12-25 12:10:00,1.4938,1.49385,1.49375,1.4938,417999999.0
2009-12-25 12:11:00,1.49373,1.4939,1.49373,1.4939,619100000.0
2009-12-25 12:12:00,1.4938,1.49385,1.49378,1.49385,516600000.0
2009-12-25 12:13:00,1.49379,1.49379,1.49365,1.49369,335499999.0
2009-12-25 12:14:00,1.4937,1.49375,1.4937,1.4937,424999999.0
2009-12-25 12:15:00,1.49362,1.49372,1.49361,1.49369,529999998.0
2009-12-25 12:16:00,1.4938,1.49385,1.4938,1.4938,412799998.0
2009-12-25 12:17:00,1.49386,1.49388,1.49375,1.49387,520299999.0
2009-12-25 12:18:00,1.4941,1.49415,1.49408,1.49408,380900000.0
2009-12-25 12:19:00,1.49402,1.49407,1.49392,1.49393,488900001.0
2009-12-25 12:20:00,1.494,1.49405,1.49397,1.494,732700000.0
2009-12-25 12:21:00,1.49418,1.49419,1.49404,1.49419,372500000.0
2009-12-25 12:22:00,1.49383,1.49385,1.49377,1.4938,447000000.0
2009-12-25 12:23:00,1.49379,1.49379,1.49364,1.49368,476199999.0
2009-12-25 12:24:00,1.4938,1.49385,1.49377,1.49383,450499998.0
2009-12-25 12:25:00,1.49382,1.4939,1.49378,1.4938,501000000.0
2009-12-25 12:26:00,1.49395,1.49397,1.4939,1.49392,447300000.0
2009-12-25 12:27:00,1.4941,1.49412,1.49394,1.49394,228300000.0
2009-12-25 12:28:00,1.49382,1.49388,1.49377,1.49385,698499999.0
2009-12-25 12:29:00,1.49391,1.49394,1.49375,1.49381,665300001.0
2009-12-25 12:30:00,1.49375,1.49383,1.49372,1.4938,387099999.0
2009-12-25 12:31:00,1.4939,1.49403,1.4939,1.494,589599998.0
2009-12-25 12:32:00,1.4938,1.49385,1.49377,1.49382,610299999.0
2009-12-25 12:33:00,1.4937,1.49379,1.49365,1.49372,697999999.0
2009-12-25 12:34:00,1.494,1.49405,1.494,1.49402,354899998.0
2009-12-25 12:35:00,1.49393,1.49413,1.49393,1.49408,260500000.0
2009-12-25 12:36:00,1.4938,1.49383,1.49377,1.4938,232600000.0
2009-12-25 12:37:00,1.494,1.49403,1.49398,1.494,295600001.0
2009-12-25 12:38:00,1.49378,1.49404,1.49378,1.49404,310299998.0
2009-12-25 12:39:00,1.4938,1.49383,1.49378,1.49383,394199999.0
2009-12-25 12:40:00,1.49383,1.49393,1.49383,1.49393,269000000.0
2009-12-25 12:41:00,1.4939,1.4939,1.49377,1.49382,237999999.0
2009-12-25 12:42:00,1.49382,1.49388,1.49378,1.49383,356000000.0
2009-12-25 12:43:00,1.49374,1.4939,1.49374,1.49379,309299999.0
2009-12-25 12:44:00,1.4938,1.49388,1.4938,1.49385,374600001.0
2009-12-25 12:45:00,1.49382,1.49383,1.49371,1.49372,525500002.0
2009-12-25 12:46:00,1.4938,1.49385,1.4938,1.49383,278799998.0
2009-12-25 12:47:00,1.49392,1.49399,1.49387,1.49392,90400000.0
2009-12-25 12:48:00,1.49383,1.49385,1.49377,1.49382,423099999.0
2009-12-25 12:49:00,1.4938,1.49391,1.49373,1.49386,324700000.0
2009-12-25 12:50:00,1.49403,1.49408,1.494,1.49403,541499998.0
2009-12-25 12:51:00,1.49404,1.49412,1.49396,1.49407,579900000.0
2009-12-25 12:52:00,1.4941,1.49412,1.4941,1.49412,321199999.0
2009-12-25 12:53:00,1.49411,1.49411,1.49404,1.4941,337299999.0
2009-12-25 12:54:00,1.49382,1.49385,1.4938,1.4938,156500000.0
2009-12-25 12:55:00,1.49382,1.49383,1.49365,1.49365,146300000.0
2009-12-25 12:56:00,1.49392,1.49398,1.49388,1.49392,396299999.0
2009-12-25 12:57:00,1.49402,1.49407,1.49398,1.49405,282800000.0
2009-12-25 12:58:00,1.49392,1.49398,1.49392,1.49392,310899998.0
2009-12-25 12:59:00,1.49387,1.49388,1.49374,1.49374,527899998.0
2009-12-25 13:00:00,1.49392,1.49395,1.49388,1.49392,391400000.0
2009-12-25 13:01:00,1.49452,1.49457,1.4945,1.49452,220599999.0
2009-12-25 13:02:00,1.4945,1.4945,1.49432,1.49432,446299997.0
2009-12-25 13:03:00,1.4941,1.49415,1.49405,1.4941,418700000.0
2009-12-25 13:04:00,1.49412,1.49418,1.49402,1.49411,321000000.0
2009-12-25 13:05:00,1.49408,1.49408,1.49394,1.49404,332900000.0
2009-12-25 13:06:00,1.4948,1.49485,1.49477,1.4948,383700000.0
2009-12-25 13:07:00,1.49461,1.49465,1.49453,1.49453,232699997.0
2009-12-25 13:08:00,1.49457,1.49469,1.49457,1.49469,175700000.0
2009-12-25 13:09:00,1.49463,1.49472,1.49454,1.4946,403799998.0
2009-12-25 13:10:00,1.4946,1.4947,1.49455,1.4947,201399999.0
2009-12-25 13:11:00,1.49468,1.49468,1.49456,1.49458,431600001.0
2009-12-25 13:12:00,1.49459,1.49466,1.49449,1.49466,399800000.0
2009-12-25 13:13:00,1.4946,1.49468,1.49456,1.49462,315600001.0
2009-12-25 13:14:00,1.4934,1.49343,1.4934,1.4934,145900000.0
2009-12-25 13:15:00,1.4946,1.4947,1.49455,1.49462,289900000.0
2009-12-25 13:16:00,1.4941,1.49412,1.4941,1.49412,323899999.0
2009-12-25 13:17:00,1.4942,1.49428,1.49414,1.49428,102200000.0
2009-12-25 13:18:00,1.4934,1.49343,1.4934,1.4934,229799999.0
2009-12-25 13:19:00,1.4939,1.49395,1.49388,1.49392,244000000.0
2009-12-25 13:20:00,1.49397,1.49405,1.49387,1.49405,238200000.0
2009-12-25 13:21:00,1.4941,1.49412,1.494,1.49402,379299999.0
2009-12-25 13:22:00,1.49392,1.49395,1.4939,1.49392,340900000.0
2009-12-25 13:23:00,1.49392,1.49397,1.49384,1.49384,350800000.0
2009-12-25 13:24:00,1.4937,1.49372,1.49368,1.49372,164600000.0
2009-12-25 13:25:00,1.49371,1.4938,1.49371,1.4938,240000000.0
2009-12-25 13:26:00,1.4939,1.49392,1.49388,1.49392,254499999.0
2009-12-25 13:27:00,1.49323,1.49323,1.4932,1.4932,88400000.0
2009-12-25 13:28:00,1.4938,1.4938,1.49324,1.49324,231200000.0
2009-12-25 13:29:00,1.4933,1.49339,1.49326,1.49333,452800000.0
2009-12-25 13:30:00,1.49333,1.49335,1.4933,1.4933,353500000.0
2009-12-25 13:31:00,1.4933,1.49339,1.49324,1.49339,183300000.0
2009-12-25 13:32:00,1.4931,1.49315,1.49308,1.4931,442199999.0
2009-12-25 13:33:00,1.493,1.49308,1.49297,1.49298,121500000.0
2009-12-25 13:34:00,1.4933,1.49333,1.49328,1.49333,154900000.0
2009-12-25 13:35:00,1.49331,1.49341,1.49331,1.49332,153700000.0
2009-12-25 13:36:00,1.4933,1.49333,1.49328,1.4933,107100000.0
2009-12-25 13:37:00,1.4934,1.49351,1.49336,1.49344,290300000.0
2009-12-25 13:38:00,1.4939,1.49395,1.49388,1.4939,195099999.0
2009-12-25 13:39:00,1.49348,1.49348,1.49335,1.4934,69899999.0
2009-12-25 13:40:00,1.4933,1.49333,1.49328,1.49333,232000000.0
2009-12-25 13:41:00,1.49348,1.49348,1.49335,1.4934,101800000.0
2009-12-25 13:42:00,1.4939,1.49395,1.4939,1.4939,195100000.0
2009-12-25 13:43:00,1.49373,1.49387,1.49373,1.49378,105300000.0
2009-12-25 13:44:00,1.4939,1.49392,1.49388,1.4939,271500001.0
2009-12-25 13:45:00,1.49391,1.49398,1.49381,1.49381,221400001.0
2009-12-25 13:46:00,1.4939,1.49392,1.4939,1.4939,156900000.0
2009-12-25 13:47:00,1.49399,1.49399,1.49382,1.49392,139000000.0
2009-12-25 13:48:00,1.4941,1.49415,1.49408,1.4941,324500000.0
2009-12-25 13:49:00,1.49392,1.49392,1.49388,1.49392,226600000.0
2009-12-25 13:50:00,1.4939,1.49397,1.49383,1.49389,196099999.0
2009-12-25 13:51:00,1.49397,1.49397,1.49383,1.49384,345199999.0
2009-12-25 13:52:00,1.4939,1.49392,1.49385,1.49392,360100000.0
2009-12-25 13:53:00,1.4928,1.49285,1.49277,1.49282,299599999.0
2009-12-25 13:54:00,1.49405,1.49405,1.49351,1.49355,417800001.0
2009-12-25 13:55:00,1.49348,1.4935,1.49341,1.49348,385400000.0
2009-12-25 13:56:00,1.49348,1.49348,1.49332,1.49332,419000000.0
2009-12-25 13:57:00,1.49392,1.49392,1.49388,1.49392,271500000.0
2009-12-25 13:58:00,1.49389,1.49399,1.49381,1.49381,368099999.0
2009-12-25 13:59:00,1.49383,1.49398,1.49383,1.49396,432500000.0
2009-12-25 14:00:00,1.49396,1.49399,1.49384,1.49384,190999999.0
2009-12-25 14:01:00,1.49388,1.49396,1.49382,1.49382,202600000.0
2009-12-25 14:02:00,1.49383,1.49395,1.49383,1.49384,214800000.0
2009-12-25 14:03:00,1.49384,1.49394,1.49384,1.49384,342099998.0
2009-12-25 14:04:00,1.49384,1.49395,1.49382,1.49382,234099999.0
2009-12-25 14:05:00,1.49383,1.49398,1.49383,1.49394,246400000.0
2009-12-25 14:06:00,1.49399,1.49399,1.49386,1.49395,155800000.0
2009-12-25 14:07:00,1.49397,1.49402,1.49389,1.49393,97900001.0
2009-12-25 14:08:00,1.49398,1.494,1.49387,1.49387,197500000.0
2009-12-25 14:09:00,1.49386,1.49396,1.49386,1.49392,161100000.0
2009-12-25 14:10:00,1.49383,1.49385,1.4938,1.4938,113999999.0
2009-12-25 14:11:00,1.49391,1.49393,1.49382,1.49393,299700000.0
2009-12-25 14:12:00,1.49385,1.49388,1.4938,1.4938,278799999.0
2009-12-25 14:13:00,1.4937,1.49377,1.49362,1.49377,196499999.0
2009-12-25 14:14:00,1.49383,1.49385,1.49378,1.4938,375599999.0
2009-12-25 14:15:00,1.49379,1.49379,1.49365,1.49368,146400000.0
2009-12-25 14:16:00,1.49293,1.49293,1.4929,1.4929,182100000.0
2009-12-25 14:17:00,1.49302,1.49319,1.49302,1.49318,464400000.0
2009-12-25 14:18:00,1.4927,1.49277,1.49267,1.4927,547199998.0
2009-12-25 14:19:00,1.4914,1.49145,1.49138,1.4914,400700000.0
2009-12-25 14:20:00,1.49199,1.4921,1.49196,1.49206,469299998.0
2009-12-25 14:21:00,1.49209,1.49212,1.49202,1.49202,130399999.0
2009-12-25 14:22:00,1.49202,1.49209,1.49192,1.49206,297699998.0
2009-12-25 14:23:00,1.49207,1.49208,1.49195,1.49206,189000001.0
2009-12-25 14:24:00,1.4914,1.49143,1.49138,1.49138,278900000.0
2009-12-25 14:25:00,1.49138,1.49147,1.49133,1.49138,383699998.0
2009-12-25 14:26:00,1.49148,1.49148,1.49133,1.4914,386599998.0
2009-12-25 14:27:00,1.4914,1.49151,1.49136,1.49151,273799998.0
2009-12-25 14:28:00,1.49148,1.49148,1.49133,1.49133,250799998.0
2009-12-25 14:29:00,1.49132,1.49147,1.49132,1.49133,404000000.0
2009-12-25 14:30:00,1.4914,1.49145,1.49138,1.49145,250100000.0
2009-12-25 14:31:00,1.49136,1.49151,1.49136,1.49148,434800001.0
2009-12-25 14:32:00,1.49148,1.49148,1.49135,1.49141,188700000.0
2009-12-25 14:33:00,1.49138,1.49148,1.49136,1.4914,103200000.0
2009-12-25 14:34:00,1.49141,1.49146,1.49139,1.49144,28100000.0
2009-12-25 14:35:00,1.49143,1.49143,1.4914,1.4914,120799999.0
2009-12-25 14:36:00,1.49142,1.49147,1.49134,1.49147,390499999.0
2009-12-25 14:37:00,1.49147,1.49151,1.49134,1.49151,153200000.0
2009-12-25 14:38:00,1.49149,1.49149,1.49135,1.49145,46800000.0
2009-12-25 14:39:00,1.4914,1.49147,1.49135,1.49147,299799998.0
2009-12-25 14:40:00,1.4914,1.49143,1.49138,1.49143,254100000.0
2009-12-25 14:41:00,1.49148,1.4916,1.49143,1.4916,142100000.0
2009-12-25 14:42:00,1.49157,1.49157,1.49145,1.49152,222999999.0
2009-12-25 14:43:00,1.49142,1.49156,1.49142,1.49149,283600001.0
2009-12-25 14:44:00,1.49147,1.49158,1.49147,1.49152,214300000.0
2009-12-25 14:45:00,1.49143,1.49147,1.49138,1.49138,157800001.0
2009-12-25 14:46:00,1.4914,1.49148,1.49132,1.49132,228900000.0
2009-12-25 14:47:00,1.49133,1.49152,1.49132,1.49132,318400000.0
2009-12-25 14:48:00,1.49134,1.4914,1.49133,1.49136,311199999.0
2009-12-25 14:49:00,1.49142,1.49152,1.49142,1.49149,309599998.0
2009-12-25 14:50:00,1.49138,1.49141,1.49131,1.49131,299000001.0
2009-12-25 14:51:00,1.4914,1.49143,1.4914,1.49143,204500000.0
2009-12-25 14:52:00,1.49159,1.49159,1.49149,1.49153,187400000.0
2009-12-25 14:53:00,1.49146,1.49159,1.49145,1.4915,257800000.0
2009-12-25 14:54:00,1.4915,1.49157,1.49141,1.49157,297600000.0
2009-12-25 14:55:00,1.49156,1.49156,1.49142,1.49142,259000000.0
2009-12-25 14:56:00,1.49143,1.49143,1.49138,1.4914,137800000.0
2009-12-25 14:57:00,1.49138,1.49139,1.49132,1.49139,355499999.0
2009-12-25 14:58:00,1.49138,1.49139,1.49133,1.49139,55999999.0
2009-12-25 14:59:00,1.49141,1.49141,1.49123,1.4913,551799999.0
2009-12-25 15:00:00,1.49132,1.49143,1.49132,1.49132,384000000.0
2009-12-25 15:01:00,1.4914,1.49145,1.49138,1.4914,226499999.0
2009-12-25 15:02:00,1.49126,1.49139,1.49126,1.49132,289699999.0
2009-12-25 15:03:00,1.49131,1.49138,1.49123,1.49129,352799999.0
2009-12-25 15:04:00,1.49129,1.4913,1.49122,1.49122,136800000.0
2009-12-25 15:05:00,1.49124,1.49137,1.49124,1.49133,304400002.0
2009-12-25 15:06:00,1.49137,1.4914,1.4913,1.49135,64700000.0
2009-12-25 15:07:00,1.4914,1.49143,1.49138,1.4914,92600000.0
2009-12-25 15:08:00,1.49148,1.49149,1.49136,1.49136,303500000.0
2009-12-25 15:09:00,1.4914,1.49148,1.49138,1.49138,296500000.0
2009-12-25 15:10:00,1.49136,1.49153,1.49136,1.49145,364600000.0
2009-12-25 15:11:00,1.49143,1.49143,1.4913,1.4913,204599999.0
2009-12-25 15:12:00,1.4914,1.49148,1.4914,1.4914,196400000.0
2009-12-25 15:13:00,1.4914,1.49146,1.49135,1.4914,337400000.0
2009-12-25 15:14:00,1.4914,1.4915,1.4914,1.49148,253000000.0
2009-12-25 15:15:00,1.49148,1.49148,1.49132,1.49132,134100000.0
2009-12-25 15:16:00,1.49138,1.49146,1.49135,1.49139,180100000.0
2009-12-25 15:17:00,1.4914,1.4914,1.49138,1.4914,227600000.0
2009-12-25 15:18:00,1.4913,1.49133,1.49127,1.4913,55600000.0
2009-12-25 15:19:00,1.49142,1.49152,1.4914,1.4914,260899999.0
2009-12-25 15:20:00,1.49142,1.49149,1.49142,1.49149,179900000.0
2009-12-25 15:21:00,1.49142,1.49152,1.49142,1.49145,180000000.0
2009-12-25 15:22:00,1.49188,1.49188,1.49141,1.49141,278500000.0
2009-12-25 15:23:00,1.4914,1.49148,1.4914,1.49145,292799999.0
2009-12-25 15:24:00,1.4914,1.49149,1.4914,1.49143,452600000.0
2009-12-25 15:25:00,1.4914,1.49148,1.49136,1.49136,645499998.0
2009-12-25 15:26:00,1.49133,1.49147,1.49133,1.49142,411999999.0
2009-12-25 15:27:00,1.49137,1.49138,1.49132,1.49133,342199999.0
2009-12-25 15:28:00,1.49176,1.49176,1.49145,1.49145,325300000.0
2009-12-25 15:29:00,1.49139,1.49146,1.49133,1.4914,223400000.0
2009-12-25 15:30:00,1.49165,1.49173,1.49165,1.49172,245700000.0
2009-12-25 15:31:00,1.49172,1.49178,1.49171,1.49174,190300000.0
2009-12-25 15:32:00,1.4922,1.49225,1.4922,1.4922,133700000.0
2009-12-25 15:33:00,1.4914,1.49143,1.49138,1.49138,365299999.0
2009-12-25 15:34:00,1.49087,1.49095,1.49087,1.49095,232300000.0
2009-12-25 15:35:00,1.49099,1.49099,1.49091,1.49091,207900000.0
2009-12-25 15:36:00,1.49092,1.49104,1.49092,1.49092,95700000.0
2009-12-25 15:37:00,1.49093,1.49102,1.49093,1.49097,167300000.0
2009-12-25 15:38:00,1.4914,1.49145,1.4914,1.49143,272100000.0
2009-12-25 15:39:00,1.4913,1.49142,1.4913,1.49142,154900000.0
2009-12-25 15:40:00,1.4907,1.49072,1.49067,1.4907,383099999.0
2009-12-25 15:41:00,1.4907,1.49075,1.49067,1.4907,334500000.0
2009-12-25 15:42:00,1.4907,1.49076,1.49055,1.49064,299800000.0
2009-12-25 15:43:00,1.49143,1.49148,1.49138,1.49143,565900000.0
2009-12-25 15:44:00,1.49112,1.49123,1.49111,1.49118,602999999.0
2009-12-25 15:45:00,1.4907,1.49077,1.49067,1.4907,266100000.0
2009-12-25 15:46:00,1.4907,1.49087,1.49069,1.4908,235100000.0
2009-12-25 15:47:00,1.4908,1.49085,1.49073,1.4908,242499999.0
2009-12-25 15:48:00,1.49083,1.49088,1.49077,1.49087,536499998.0
2009-12-25 15:49:00,1.4914,1.49145,1.49138,1.4914,359399999.0
2009-12-25 15:50:00,1.49072,1.49075,1.4907,1.49072,529799998.0
2009-12-25 15:51:00,1.49072,1.49089,1.49072,1.49082,475500000.0
2009-12-25 15:52:00,1.49072,1.49075,1.49067,1.49072,275999999.0
2009-12-25 15:53:00,1.49069,1.49069,1.49054,1.49062,356900001.0
2009-12-25 15:54:00,1.4908,1.49134,1.4908,1.49134,327100000.0
2009-12-25 15:55:00,1.4913,1.4913,1.49121,1.49122,188400000.0
2009-12-25 15:56:00,1.49122,1.49143,1.49122,1.49141,273000000.0
2009-12-25 15:57:00,1.49137,1.49137,1.49127,1.49134,259400000.0
2009-12-25 15:58:00,1.49072,1.49075,1.4907,1.4907,304200000.0
2009-12-25 15:59:00,1.4914,1.49143,1.49138,1.4914,439799999.0
2009-12-25 16:00:00,1.4914,1.49141,1.49134,1.49135,173400000.0
2009-12-25 16:01:00,1.49121,1.49131,1.49121,1.49131,432700000.0
2009-12-25 16:02:00,1.49132,1.49138,1.49131,1.49132,282400000.0
2009-12-25 16:03:00,1.49129,1.49137,1.49122,1.49137,186800000.0
2009-12-25 16:04:00,1.49137,1.49138,1.49123,1.4913,414099999.0
2009-12-25 16:05:00,1.4914,1.49143,1.49138,1.4914,301900000.0
2009-12-25 16:06:00,1.49148,1.4915,1.4914,1.4914,329099999.0
2009-12-25 16:07:00,1.4914,1.49148,1.49135,1.4914,168700000.0
2009-12-25 16:08:00,1.4914,1.4915,1.49136,1.49143,322499999.0
2009-12-25 16:09:00,1.49146,1.49152,1.49144,1.49149,109000000.0
2009-12-25 16:10:00,1.4914,1.49143,1.4914,1.49143,139200000.0
2009-12-25 16:11:00,1.49155,1.49164,1.49153,1.49155,235399999.0
2009-12-25 16:12:00,1.49182,1.49182,1.49178,1.4918,196700000.0
2009-12-25 16:13:00,1.49177,1.49179,1.49164,1.4917,273200000.0
2009-12-25 16:14:00,1.49182,1.49185,1.49178,1.4918,243700000.0
2009-12-25 16:15:00,1.49137,1.49137,1.49114,1.49114,176999999.0
2009-12-25 16:16:00,1.49113,1.49118,1.49106,1.49113,231600000.0
2009-12-25 16:17:00,1.49111,1.49111,1.491,1.49111,199699999.0
2009-12-25 16:18:00,1.49072,1.49077,1.4907,1.49072,358999999.0
2009-12-25 16:19:00,1.49068,1.49072,1.49063,1.49071,261300000.0
2009-12-25 16:20:00,1.49075,1.49143,1.49075,1.49143,291100000.0
2009-12-25 16:21:00,1.49129,1.49129,1.49116,1.4912,317500000.0
2009-12-25 16:22:00,1.4907,1.49075,1.4907,1.49072,196700000.0
2009-12-25 16:23:00,1.4908,1.4908,1.49072,1.49078,227799999.0
2009-12-25 16:24:00,1.4907,1.49077,1.49067,1.49067,390800000.0
2009-12-25 16:25:00,1.4906,1.49073,1.49054,1.49068,280900000.0
2009-12-25 16:26:00,1.49076,1.49135,1.49076,1.49135,500500001.0
2009-12-25 16:27:00,1.49129,1.49133,1.4912,1.4912,380000000.0
2009-12-25 16:28:00,1.49122,1.49131,1.49122,1.49131,208000000.0
2009-12-25 16:29:00,1.49126,1.49139,1.49125,1.4913,433699997.0
2009-12-25 16:30:00,1.49139,1.49144,1.49132,1.49142,338299999.0
2009-12-25 16:31:00,1.4914,1.49147,1.49138,1.49143,539900000.0
2009-12-25 16:32:00,1.4907,1.49075,1.49067,1.4907,500200001.0
2009-12-25 16:33:00,1.4907,1.49075,1.4907,1.49072,369899999.0
2009-12-25 16:34:00,1.49087,1.49088,1.49062,1.49062,265100000.0
2009-12-25 16:35:00,1.4907,1.49077,1.49067,1.4907,427799999.0
2009-12-25 16:36:00,1.49143,1.49145,1.4914,1.4914,449900000.0
2009-12-25 16:37:00,1.49131,1.49144,1.49129,1.49129,505099998.0
2009-12-25 16:38:00,1.49132,1.4914,1.49131,1.4914,401500000.0
2009-12-25 16:39:00,1.49137,1.49142,1.49125,1.49135,626700001.0
2009-12-25 16:40:00,1.49133,1.49141,1.49126,1.49133,545399999.0
2009-12-25 16:41:00,1.49143,1.49143,1.4914,1.4914,369900000.0
2009-12-25 16:42:00,1.4911,1.49113,1.49107,1.4911,361699999.0
2009-12-25 16:43:00,1.49107,1.49119,1.49106,1.4911,602899997.0
2009-12-25 16:44:00,1.4903,1.49035,1.49028,1.4903,524099999.0
2009-12-25 16:45:00,1.49057,1.49061,1.49047,1.49055,553400000.0
2009-12-25 16:46:00,1.49072,1.49077,1.49067,1.49075,496099999.0
2009-12-25 16:47:00,1.4914,1.49145,1.49138,1.49138,456999999.0
2009-12-25 16:48:00,1.4908,1.49085,1.49077,1.4908,231399999.0
2009-12-25 16:49:00,1.4909,1.491,1.49084,1.49084,253999998.0
2009-12-25 16:50:00,1.4907,1.49075,1.49067,1.49072,227200000.0
2009-12-25 16:51:00,1.49082,1.49094,1.49082,1.49089,398400000.0
2009-12-25 16:52:00,1.49075,1.49138,1.49075,1.49138,470199999.0
2009-12-25 16:53:00,1.49115,1.49131,1.49115,1.49124,371900000.0
2009-12-25 16:54:00,1.4907,1.49075,1.49067,1.4907,378600000.0
2009-12-25 16:55:00,1.49071,1.49078,1.49066,1.49078,226299999.0
2009-12-25 16:56:00,1.4907,1.49075,1.49067,1.4907,481900000.0
2009-12-25 16:57:00,1.4914,1.49147,1.49138,1.49145,357600000.0
2009-12-25 16:58:00,1.49133,1.49134,1.49127,1.49127,244000000.0
2009-12-25 16:59:00,1.49128,1.49128,1.49113,1.4912,354099998.0
2009-12-25 17:00:00,1.4907,1.49072,1.49067,1.49067,390300000.0
2009-12-25 17:01:00,1.49064,1.49078,1.49063,1.49072,380700000.0
2009-12-25 17:02:00,1.4904,1.49047,1.49037,1.4904,460299999.0
2009-12-25 17:03:00,1.4914,1.49143,1.49138,1.4914,241700000.0
2009-12-25 17:04:00,1.4907,1.49075,1.4907,1.4907,510399999.0
2009-12-25 17:05:00,1.49051,1.49063,1.49051,1.49054,363900000.0
2009-12-25 17:06:00,1.49075,1.49075,1.4907,1.4907,280399999.0
2009-12-25 17:07:00,1.49067,1.49081,1.49066,1.49072,231599999.0
2009-12-25 17:08:00,1.49077,1.49134,1.49077,1.49134,259599999.0
2009-12-25 17:09:00,1.4913,1.49142,1.4913,1.49132,517800000.0
2009-12-25 17:10:00,1.49132,1.49142,1.4913,1.4914,639500000.0
2009-12-25 17:11:00,1.4914,1.49147,1.49133,1.49147,137500000.0
2009-12-25 17:12:00,1.49138,1.49141,1.49131,1.49139,362799999.0
2009-12-25 17:13:00,1.4914,1.49143,1.49138,1.4914,305100001.0
2009-12-25 17:14:00,1.49136,1.49148,1.49136,1.49148,281199999.0
2009-12-25 17:15:00,1.49149,1.49151,1.49132,1.4914,339300000.0
2009-12-25 17:16:00,1.49139,1.49148,1.49132,1.49132,145000000.0
2009-12-25 17:17:00,1.49132,1.4915,1.49131,1.49138,316800000.0
2009-12-25 17:18:00,1.49138,1.49145,1.49138,1.49143,334300000.0
2009-12-25 17:19:00,1.49144,1.49148,1.49133,1.49133,194200000.0
2009-12-25 17:20:00,1.4907,1.49072,1.49067,1.4907,199499999.0
2009-12-25 17:21:00,1.49081,1.4909,1.49081,1.4909,232299999.0
2009-12-25 17:22:00,1.4907,1.49072,1.49067,1.4907,232500000.0
2009-12-25 17:23:00,1.4906,1.49071,1.49052,1.49052,196099999.0
2009-12-25 17:24:00,1.49081,1.49138,1.49081,1.49138,349100001.0
2009-12-25 17:25:00,1.49139,1.49148,1.4913,1.49142,205599999.0
2009-12-25 17:26:00,1.49072,1.49075,1.49067,1.49072,411000000.0
2009-12-25 17:27:00,1.4908,1.4909,1.49076,1.49083,492699999.0
2009-12-25 17:28:00,1.49072,1.49075,1.49067,1.49072,300499999.0
2009-12-25 17:29:00,1.49143,1.49143,1.49138,1.4914,360600000.0
2009-12-25 17:30:00,1.4907,1.49077,1.4907,1.4907,324700000.0
2009-12-25 17:31:00,1.49071,1.49073,1.49062,1.4907,371500000.0
2009-12-25 17:32:00,1.4907,1.49072,1.4907,1.4907,172300000.0
2009-12-25 17:33:00,1.49072,1.49077,1.49063,1.49073,234000000.0
2009-12-25 17:34:00,1.49081,1.49135,1.49081,1.49135,241400000.0
2009-12-25 17:35:00,1.49123,1.49134,1.49123,1.49132,384500000.0
2009-12-25 17:36:00,1.4907,1.49075,1.49067,1.49072,363800000.0
2009-12-25 17:37:00,1.49073,1.49077,1.49067,1.4907,214899999.0
2009-12-25 17:38:00,1.4907,1.49072,1.49067,1.49072,200799999.0
2009-12-25 17:39:00,1.49138,1.49138,1.49072,1.49072,358200000.0
2009-12-25 17:40:00,1.49072,1.49077,1.49062,1.4907,165900000.0
2009-12-25 17:41:00,1.49067,1.49077,1.49064,1.4907,597899999.0
2009-12-25 17:42:00,1.4907,1.49072,1.49067,1.4907,401200000.0
2009-12-25 17:43:00,1.4907,1.49078,1.49066,1.49067,296100000.0
2009-12-25 17:44:00,1.4907,1.49075,1.49067,1.4907,408200000.0
2009-12-25 17:45:00,1.4914,1.49145,1.49138,1.49138,399699999.0
2009-12-25 17:46:00,1.4907,1.49075,1.49067,1.49072,554200000.0
2009-12-25 17:47:00,1.49065,1.49072,1.49061,1.49061,476600000.0
2009-12-25 17:48:00,1.49072,1.49075,1.49067,1.4907,371200000.0
2009-12-25 17:49:00,1.49071,1.49079,1.49071,1.49071,440699999.0
2009-12-25 17:50:00,1.4908,1.49131,1.4908,1.49131,280900000.0
2009-12-25 17:51:00,1.49132,1.4914,1.4913,1.4913,474699999.0
2009-12-25 17:52:00,1.49067,1.49072,1.49067,1.4907,274799999.0
2009-12-25 17:53:00,1.49076,1.49078,1.49064,1.49078,266899998.0
2009-12-25 17:54:00,1.4907,1.49072,1.49067,1.4907,417999999.0
2009-12-25 17:55:00,1.4914,1.49143,1.4914,1.4914,157300000.0
2009-12-25 17:56:00,1.49113,1.49129,1.49113,1.49121,367700000.0
2009-12-25 17:57:00,1.49124,1.49129,1.49112,1.49121,526199999.0
2009-12-25 17:58:00,1.4907,1.49077,1.49067,1.4907,253200000.0
2009-12-25 17:59:00,1.4907,1.49077,1.49067,1.49072,645699998.0
2009-12-25 18:00:00,1.49143,1.49147,1.49138,1.4914,751299999.0
2009-12-25 18:01:00,1.4914,1.49148,1.49132,1.4914,868599999.0
2009-12-25 18:02:00,1.4907,1.49075,1.49067,1.49072,468199999.0
2009-12-25 18:03:00,1.49078,1.49089,1.49077,1.49077,319899999.0
2009-12-25 18:04:00,1.49067,1.49077,1.49067,1.49072,398799999.0
2009-12-25 18:05:00,1.49072,1.49077,1.49072,1.49072,327000000.0
2009-12-25 18:06:00,1.4914,1.49145,1.49135,1.4914,227400000.0
2009-12-25 18:07:00,1.49118,1.49127,1.49112,1.4912,401199999.0
2009-12-25 18:08:00,1.49067,1.49075,1.49067,1.4907,480400000.0
2009-12-25 18:09:00,1.49053,1.49071,1.49053,1.49063,389199999.0
2009-12-25 18:10:00,1.49072,1.49075,1.49067,1.4907,519899999.0
2009-12-25 18:11:00,1.4914,1.49145,1.4914,1.4914,329800000.0
2009-12-25 18:12:00,1.4913,1.4914,1.49122,1.4914,492000000.0
2009-12-25 18:13:00,1.49141,1.49141,1.49125,1.4913,667300000.0
2009-12-25 18:14:00,1.49127,1.49135,1.49117,1.49118,827199998.0
2009-12-25 18:15:00,1.49126,1.49141,1.49126,1.49138,625499998.0
2009-12-25 18:16:00,1.49143,1.49148,1.49138,1.4914,433099999.0
2009-12-25 18:17:00,1.49137,1.49139,1.49129,1.49136,552499999.0
2009-12-25 18:18:00,1.4914,1.49152,1.49135,1.4914,529299999.0
2009-12-25 18:19:00,1.4914,1.49151,1.49136,1.49138,598699999.0
2009-12-25 18:20:00,1.49143,1.4915,1.49135,1.49135,617599997.0
2009-12-25 18:21:00,1.49135,1.49142,1.49131,1.49132,364100000.0
2009-12-25 18:22:00,1.4914,1.49143,1.49138,1.49143,180500000.0
2009-12-25 18:23:00,1.49141,1.49155,1.49141,1.49155,239700000.0
2009-12-25 18:24:00,1.49159,1.49159,1.49153,1.49155,183500000.0
2009-12-25 18:25:00,1.49152,1.4916,1.49148,1.4915,231000000.0
2009-12-25 18:26:00,1.49152,1.4916,1.49147,1.49155,553300000.0
2009-12-25 18:27:00,1.49143,1.49145,1.49135,1.4914,495200000.0
2009-12-25 18:28:00,1.49142,1.49158,1.49142,1.49152,303999999.0
2009-12-25 18:29:00,1.49158,1.49161,1.49145,1.49145,574100000.0
2009-12-25 18:30:00,1.49142,1.49152,1.49142,1.49148,354400000.0
2009-12-25 18:31:00,1.4915,1.49159,1.49146,1.49146,319000000.0
2009-12-25 18:32:00,1.49143,1.49145,1.49138,1.4914,241900000.0
2009-12-25 18:33:00,1.49148,1.49148,1.49134,1.49145,282500000.0
2009-12-25 18:34:00,1.49143,1.49148,1.49131,1.49131,488600000.0
2009-12-25 18:35:00,1.4913,1.49145,1.4913,1.49145,391899998.0
2009-12-25 18:36:00,1.49145,1.49146,1.49134,1.49139,410000000.0
2009-12-25 18:37:00,1.4914,1.49145,1.49138,1.4914,440100000.0
2009-12-25 18:38:00,1.49127,1.49136,1.49121,1.4913,423799999.0
2009-12-25 18:39:00,1.49132,1.49146,1.49132,1.49134,569599999.0
2009-12-25 18:40:00,1.49126,1.49142,1.49126,1.49128,307300000.0
2009-12-25 18:41:00,1.49128,1.49143,1.49128,1.49133,325400000.0
2009-12-25 18:42:00,1.4913,1.49131,1.49122,1.49125,268600000.0
2009-12-25 18:43:00,1.4914,1.49145,1.4914,1.4914,358300000.0
2009-12-25 18:44:00,1.4914,1.49152,1.4914,1.49151,657199999.0
2009-12-25 18:45:00,1.49148,1.49148,1.49134,1.49147,416899999.0
2009-12-25 18:46:00,1.49142,1.49148,1.49135,1.49135,285400000.0
2009-12-25 18:47:00,1.49136,1.49151,1.49136,1.49146,339500000.0
2009-12-25 18:48:00,1.4914,1.49145,1.49138,1.4914,529700000.0
2009-12-25 18:49:00,1.49137,1.49138,1.49126,1.49126,455099999.0
2009-12-25 18:50:00,1.49126,1.49138,1.49126,1.49133,141100000.0
2009-12-25 18:51:00,1.49133,1.4914,1.49125,1.4914,123700000.0
2009-12-25 18:52:00,1.49138,1.49139,1.49127,1.49134,509600001.0
2009-12-25 18:53:00,1.4914,1.49145,1.4914,1.4914,405400000.0
2009-12-25 18:54:00,1.4914,1.49153,1.49135,1.49139,729099999.0
2009-12-25 18:55:00,1.49142,1.49149,1.49141,1.49142,563800000.0
2009-12-25 18:56:00,1.4914,1.49148,1.49135,1.49144,131000000.0
2009-12-25 18:57:00,1.49139,1.49142,1.49129,1.49137,338699999.0
2009-12-25 18:58:00,1.4914,1.49148,1.49133,1.4914,334699997.0
2009-12-25 18:59:00,1.49139,1.49141,1.49122,1.49123,385500000.0
2009-12-25 19:00:00,1.49133,1.49142,1.49131,1.49139,360499999.0
2009-12-25 19:01:00,1.49138,1.49138,1.4912,1.4912,280800000.0
2009-12-25 19:02:00,1.49119,1.49129,1.49119,1.49123,247000000.0
2009-12-25 19:03:00,1.49122,1.4914,1.49122,1.4914,516899999.0
2009-12-25 19:04:00,1.49143,1.49143,1.49138,1.49138,229400000.0
2009-12-25 19:05:00,1.49139,1.49149,1.49139,1.49148,253299998.0
2009-12-25 19:06:00,1.49148,1.49148,1.49132,1.49139,311200002.0
2009-12-25 19:07:00,1.49137,1.49146,1.49129,1.49138,317700000.0
2009-12-25 19:08:00,1.49139,1.49145,1.49129,1.49129,326700000.0
2009-12-25 19:09:00,1.49145,1.49148,1.49138,1.49138,196900000.0
2009-12-25 19:10:00,1.4915,1.49156,1.49144,1.49153,319100000.0
2009-12-25 19:11:00,1.4915,1.4915,1.49142,1.4915,323199999.0
2009-12-25 19:12:00,1.49153,1.49156,1.49146,1.49154,161500000.0
2009-12-25 19:13:00,1.49155,1.49155,1.49146,1.49147,14800000.0
2009-12-25 19:14:00,1.4914,1.49143,1.49138,1.49138,307200000.0
2009-12-25 19:15:00,1.49138,1.49147,1.49133,1.49145,190800000.0
2009-12-25 19:16:00,1.49145,1.49147,1.49132,1.49138,339199998.0
2009-12-25 19:17:00,1.49139,1.4914,1.4913,1.4914,188300000.0
2009-12-25 19:18:00,1.4914,1.49148,1.49134,1.49144,255300000.0
2009-12-25 19:19:00,1.49141,1.49141,1.49128,1.49128,80100000.0
2009-12-25 19:20:00,1.49138,1.49143,1.49138,1.4914,174199999.0
2009-12-25 19:21:00,1.49146,1.49147,1.49131,1.49131,450499999.0
2009-12-25 19:22:00,1.49138,1.49146,1.49129,1.49141,377199999.0
2009-12-25 19:23:00,1.49138,1.49145,1.4913,1.49136,190000000.0
2009-12-25 19:24:00,1.49136,1.49138,1.49128,1.4913,313599999.0
2009-12-25 19:25:00,1.49138,1.49143,1.49138,1.4914,328200001.0
2009-12-25 19:26:00,1.49145,1.49151,1.4914,1.4914,276700000.0
2009-12-25 19:27:00,1.49138,1.49147,1.49134,1.49134,86300001.0
2009-12-25 19:28:00,1.49135,1.49138,1.49132,1.49132,152200001.0
2009-12-25 19:29:00,1.49135,1.49145,1.49133,1.49133,117099999.0
2009-12-25 19:30:00,1.49138,1.49143,1.49135,1.49143,107100000.0
2009-12-25 19:31:00,1.4913,1.49133,1.4912,1.4912,80900000.0
2009-12-25 19:32:00,1.49122,1.49136,1.49122,1.4913,90300000.0
2009-12-25 19:33:00,1.49132,1.49138,1.49132,1.49138,54000000.0
2009-12-25 19:34:00,1.49137,1.49137,1.49123,1.49123,28000000.0
2009-12-25 19:35:00,1.49138,1.49145,1.49138,1.4914,116600000.0
2009-12-25 19:36:00,1.49147,1.49156,1.49147,1.49156,92700000.0
2009-12-25 19:37:00,1.49156,1.49156,1.49141,1.49141,38300000.0
2009-12-25 19:38:00,1.49145,1.49156,1.49145,1.49148,181500001.0
2009-12-25 19:39:00,1.49151,1.49152,1.49141,1.49151,33200000.0
2009-12-25 19:40:00,1.49142,1.49152,1.49142,1.49148,90900000.0
2009-12-25 19:41:00,1.49138,1.4914,1.49138,1.4914,145200000.0
2009-12-25 19:42:00,1.49143,1.49153,1.49143,1.49151,154100000.0
2009-12-25 19:43:00,1.49152,1.49155,1.49147,1.4915,15700000.0
2009-12-25 19:44:00,1.49146,1.49155,1.49146,1.49146,37000000.0
2009-12-25 19:45:00,1.49137,1.49154,1.49137,1.49154,71700000.0
2009-12-25 19:46:00,1.4914,1.4914,1.49135,1.49138,115999999.0
2009-12-25 19:47:00,1.4914,1.49144,1.49135,1.49137,58200000.0
2009-12-25 19:48:00,1.4913,1.49136,1.49127,1.49136,337499998.0
2009-12-25 19:49:00,1.49137,1.49138,1.49129,1.4913,496599999.0
2009-12-25 19:50:00,1.49132,1.49146,1.49131,1.4914,40600000.0
2009-12-25 19:51:00,1.49138,1.49138,1.49138,1.49138,17100000.0
2009-12-25 19:52:00,1.49126,1.49135,1.4912,1.4912,61800000.0
2009-12-25 19:53:00,1.4912,1.49138,1.4912,1.49121,161800000.0
2009-12-25 19:54:00,1.49127,1.49134,1.49124,1.49134,133000000.0
2009-12-25 19:55:00,1.49136,1.49136,1.4912,1.4912,161199999.0
2009-12-25 19:56:00,1.49143,1.49143,1.49138,1.49138,193599999.0
2009-12-25 19:57:00,1.49136,1.49146,1.49136,1.49142,301300000.0
2009-12-25 19:58:00,1.49145,1.49154,1.4914,1.49145,155500000.0
2009-12-25 19:59:00,1.4915,1.4916,1.49149,1.49152,327300001.0
2009-12-25 20:00:00,1.49156,1.49158,1.49148,1.49155,356900000.0
2009-12-25 20:01:00,1.49157,1.49157,1.4914,1.4914,43800000.0
2009-12-25 20:02:00,1.49135,1.49143,1.49135,1.49138,151900001.0
2009-12-25 20:03:00,1.49145,1.49145,1.4913,1.49138,338000000.0
2009-12-25 20:04:00,1.49133,1.49141,1.49127,1.49138,245800000.0
2009-12-25 20:05:00,1.49138,1.49146,1.4913,1.4913,360900000.0
2009-12-25 20:06:00,1.49129,1.49147,1.49129,1.49147,102200000.0
2009-12-25 20:07:00,1.49138,1.4914,1.49138,1.4914,117000000.0
2009-12-25 20:08:00,1.49143,1.49147,1.49141,1.49143,101599999.0
2009-12-25 20:09:00,1.49142,1.49145,1.49133,1.49138,139000000.0
2009-12-25 20:10:00,1.49139,1.49145,1.49134,1.49134,70900000.0
2009-12-25 20:11:00,1.49131,1.49147,1.49131,1.4914,74800000.0
2009-12-25 20:12:00,1.49138,1.4914,1.49138,1.49138,71699999.0
2009-12-25 20:13:00,1.49127,1.49136,1.49124,1.49133,180700000.0
2009-12-25 20:14:00,1.49126,1.49126,1.49121,1.49121,11400000.0
2009-12-25 20:15:00,1.49121,1.49135,1.49121,1.49135,80300000.0
2009-12-25 20:16:00,1.49137,1.49137,1.49131,1.49132,224700000.0
2009-12-25 20:17:00,1.49117,1.49135,1.49117,1.49135,182600000.0
2009-12-25 20:18:00,1.49138,1.49143,1.49135,1.49135,115600000.0
2009-12-25 20:19:00,1.49129,1.49143,1.49129,1.49143,73000000.0
2009-12-25 20:20:00,1.4914,1.49145,1.49131,1.49131,168899999.0
2009-12-25 20:21:00,1.4913,1.49145,1.4913,1.49138,200599999.0
2009-12-25 20:22:00,1.49137,1.49143,1.49131,1.49143,40500000.0
2009-12-25 20:23:00,1.4914,1.4914,1.49138,1.4914,76900000.0
2009-12-25 20:24:00,1.4914,1.49148,1.49134,1.49134,66900000.0
2009-12-25 20:25:00,1.49138,1.49148,1.49134,1.49148,33400000.0
2009-12-25 20:26:00,1.49149,1.49149,1.49141,1.49145,35000000.0
2009-12-25 20:27:00,1.49137,1.4914,1.49134,1.49139,65600000.0
2009-12-25 20:28:00,1.49138,1.4914,1.49135,1.49138,126400000.0
2009-12-25 20:29:00,1.4914,1.49141,1.4913,1.49141,21200000.0
2009-12-25 20:30:00,1.49138,1.49142,1.49126,1.49135,93700000.0
2009-12-25 20:31:00,1.49136,1.49147,1.49136,1.49145,151800000.0
2009-12-25 20:32:00,1.49137,1.49143,1.49128,1.49128,41100000.0
2009-12-25 20:33:00,1.49135,1.49138,1.49133,1.49135,26000000.0
2009-12-25 20:34:00,1.49145,1.49147,1.49136,1.49142,28400000.0
2009-12-25 20:35:00,1.49151,1.49157,1.49142,1.4915,40800000.0
2009-12-25 20:36:00,1.49146,1.49157,1.49145,1.49157,31600000.0
2009-12-25 20:37:00,1.49154,1.49154,1.4914,1.49149,91000000.0
2009-12-25 20:38:00,1.49137,1.49149,1.49137,1.49146,42500000.0
2009-12-25 20:39:00,1.49135,1.49138,1.49133,1.49138,98899999.0
2009-12-25 20:40:00,1.49144,1.49156,1.49141,1.49156,32700000.0
2009-12-25 20:41:00,1.49157,1.49157,1.49142,1.49143,130000000.0
2009-12-25 20:42:00,1.49136,1.49154,1.49136,1.4915,59300000.0
2009-12-25 20:43:00,1.49146,1.49152,1.49141,1.49148,73300000.0
2009-12-25 20:44:00,1.49138,1.49138,1.49133,1.49133,170200000.0
2009-12-25 20:45:00,1.49125,1.49146,1.49125,1.49131,143800000.0
2009-12-25 20:46:00,1.49131,1.49143,1.49128,1.49138,127500000.0
2009-12-25 20:47:00,1.49133,1.49143,1.49128,1.49136,268800000.0
2009-12-25 20:48:00,1.4914,1.49144,1.49131,1.49137,66500000.0
2009-12-25 20:49:00,1.49135,1.49143,1.49133,1.49133,163100000.0
2009-12-25 20:50:00,1.49143,1.49143,1.49135,1.49143,46700000.0
2009-12-25 20:51:00,1.49143,1.49146,1.49132,1.49136,242500000.0
2009-12-25 20:52:00,1.49137,1.49146,1.49129,1.49135,121000000.0
2009-12-25 20:53:00,1.49138,1.49144,1.49134,1.49135,150000000.0
2009-12-25 20:54:00,1.49138,1.4914,1.49135,1.49138,216300000.0
2009-12-25 20:55:00,1.49141,1.49141,1.49131,1.49134,67000000.0
2009-12-25 20:56:00,1.49136,1.49145,1.49136,1.49145,14400000.0
2009-12-25 20:57:00,1.49143,1.49143,1.49136,1.4914,34800000.0
2009-12-25 20:58:00,1.49144,1.49144,1.4913,1.4913,241199998.0
2009-12-25 20:59:00,1.49131,1.49139,1.49129,1.49129,40800000.0
2009-12-25 21:00:00,1.49138,1.49138,1.49135,1.49138,146300000.0
2009-12-25 21:01:00,1.4913,1.49139,1.49129,1.49129,36400000.0
2009-12-25 21:02:00,1.49129,1.49136,1.49129,1.49136,56800000.0
2009-12-25 21:03:00,1.49138,1.49144,1.49137,1.49144,118200000.0
2009-12-25 21:04:00,1.49146,1.49148,1.49134,1.49138,67700000.0
2009-12-25 21:05:00,1.4914,1.4914,1.49135,1.49138,148200000.0
2009-12-25 21:06:00,1.49141,1.49154,1.49141,1.49147,108300001.0
2009-12-25 21:07:00,1.49154,1.49154,1.49145,1.49147,52900000.0
2009-12-25 21:08:00,1.49142,1.49153,1.49142,1.49148,40300000.0
2009-12-25 21:09:00,1.4914,1.49153,1.4914,1.49153,92000000.0
2009-12-25 21:10:00,1.49156,1.49156,1.49147,1.49147,65800000.0
2009-12-25 21:11:00,1.49138,1.49138,1.49138,1.49138,31600000.0
2009-12-25 21:12:00,1.49145,1.49145,1.49136,1.49136,84400000.0
2009-12-25 21:13:00,1.49141,1.49145,1.49141,1.49143,10000000.0
2009-12-25 21:14:00,1.49141,1.49146,1.49135,1.49146,43300000.0
2009-12-25 21:15:00,1.49145,1.49146,1.49138,1.49146,98599999.0
2009-12-25 21:16:00,1.4914,1.4914,1.49138,1.49138,132900000.0
2009-12-25 21:17:00,1.49133,1.49148,1.49133,1.49148,76900000.0
2009-12-25 21:18:00,1.49142,1.49142,1.49132,1.49136,44000000.0
2009-12-25 21:19:00,1.49137,1.49142,1.49132,1.49132,50500000.0
2009-12-25 21:20:00,1.49144,1.49147,1.49135,1.49135,22400000.0
2009-12-25 21:21:00,1.49138,1.49138,1.49135,1.49135,15200000.0
2009-12-25 21:22:00,1.49145,1.49157,1.49136,1.49157,126800000.0
2009-12-25 21:23:00,1.49146,1.49162,1.49139,1.49162,20600000.0
2009-12-25 21:24:00,1.49153,1.49153,1.4915,1.4915,40000000.0
2009-12-25 21:25:00,1.49156,1.49156,1.49142,1.49156,79400000.0
2009-12-25 21:26:00,1.4914,1.4914,1.49138,1.49138,43400000.0
2009-12-25 21:27:00,1.49125,1.49137,1.49125,1.49137,85800000.0
2009-12-25 21:28:00,1.49131,1.49132,1.49126,1.49129,34200000.0
2009-12-25 21:29:00,1.49128,1.49139,1.49127,1.49139,62000000.0
2009-12-25 21:30:00,1.49138,1.49138,1.49126,1.49126,123800000.0
2009-12-25 21:31:00,1.49127,1.49127,1.49119,1.49119,53100000.0
2009-12-25 21:32:00,1.49138,1.49138,1.49135,1.49135,69900000.0
2009-12-25 21:33:00,1.49147,1.49161,1.49147,1.49161,34800000.0
2009-12-25 21:34:00,1.49143,1.49151,1.49136,1.49151,45400000.0
2009-12-25 21:35:00,1.49158,1.49158,1.49148,1.49148,40300000.0
2009-12-25 21:36:00,1.49149,1.49152,1.49141,1.49144,52600000.0
2009-12-25 21:37:00,1.49138,1.49138,1.49135,1.49135,48800000.0
2009-12-25 21:38:00,1.49125,1.49126,1.49118,1.4912,135899999.0
2009-12-25 21:39:00,1.4912,1.49135,1.4912,1.49135,134799999.0
2009-12-25 21:40:00,1.49132,1.49132,1.49122,1.49128,109500000.0
2009-12-25 21:41:00,1.49127,1.49128,1.49121,1.49122,141299999.0
2009-12-25 21:42:00,1.49135,1.49138,1.49135,1.49135,8200000.0
2009-12-25 21:43:00,1.49141,1.49148,1.49135,1.49142,67000001.0
2009-12-25 21:44:00,1.49143,1.49145,1.49139,1.49145,76100000.0
2009-12-25 21:45:00,1.49145,1.49145,1.49124,1.49138,137600000.0
2009-12-25 21:46:00,1.49135,1.49143,1.49135,1.49137,56800000.0
2009-12-25 21:47:00,1.49135,1.49135,1.4913,1.49135,59300000.0
2009-12-25 21:48:00,1.49133,1.49134,1.49126,1.49127,36200000.0
2009-12-25 21:49:00,1.49132,1.49132,1.49124,1.49124,37600000.0
2009-12-25 21:50:00,1.49125,1.49129,1.49117,1.49126,72800000.0
2009-12-25 21:51:00,1.4912,1.49135,1.4912,1.49121,112900000.0
2009-12-25 21:52:00,1.49116,1.49134,1.49116,1.49119,116500000.0
2009-12-25 21:53:00,1.49138,1.4914,1.49135,1.4914,208699999.0
2009-12-25 21:54:00,1.49141,1.49159,1.49141,1.49145,186900000.0
2009-12-25 21:55:00,1.4914,1.49152,1.49139,1.49151,166400000.0
2009-12-25 21:56:00,1.49153,1.4916,1.4915,1.49152,120100000.0
2009-12-25 21:57:00,1.4915,1.49156,1.49149,1.49156,52200000.0
2009-12-25 21:58:00,1.49135,1.49138,1.4913,1.49135,75600000.0
2009-12-25 21:59:00,1.49136,1.49141,1.49126,1.49135,148800000.0
2009-12-25 22:00:00,1.49133,1.4914,1.4913,1.49135,67100000.0
2009-12-25 22:01:00,1.49137,1.49138,1.49124,1.49136,111399999.0
2009-12-25 22:02:00,1.49136,1.49145,1.4913,1.4913,147700000.0
2009-12-25 22:03:00,1.49133,1.49143,1.49133,1.49143,249400000.0
2009-12-25 22:04:00,1.49131,1.49146,1.49131,1.49135,516199999.0
2009-12-25 22:05:00,1.49135,1.49144,1.4913,1.49135,149900000.0
2009-12-25 22:06:00,1.49142,1.49142,1.49131,1.49136,129600000.0
2009-12-25 22:07:00,1.49137,1.49139,1.49131,1.49134,47400000.0
2009-12-25 22:08:00,1.49137,1.49145,1.49137,1.49142,223900000.0
2009-12-25 22:09:00,1.49138,1.49138,1.49133,1.49138,294300000.0
2009-12-25 22:10:00,1.49122,1.49129,1.49122,1.49126,48200000.0
2009-12-25 22:11:00,1.49127,1.49133,1.49118,1.49118,184500000.0
2009-12-25 22:12:00,1.49117,1.4913,1.49117,1.49127,49300000.0
2009-12-25 22:13:00,1.49128,1.49128,1.49118,1.4912,125500000.0
2009-12-25 22:14:00,1.49138,1.4914,1.49135,1.49138,78599999.0
2009-12-25 22:15:00,1.49133,1.49142,1.49126,1.49142,145800000.0
2009-12-25 22:16:00,1.49148,1.49148,1.49124,1.49135,54400000.0
2009-12-25 22:17:00,1.49135,1.49139,1.49128,1.49128,45600000.0
2009-12-25 22:18:00,1.49126,1.4914,1.49126,1.49138,76200000.0
2009-12-25 22:19:00,1.4913,1.49138,1.4913,1.49138,115000000.0
2009-12-25 22:20:00,1.49132,1.49138,1.49129,1.49138,112900000.0
2009-12-25 22:21:00,1.4914,1.49146,1.49131,1.49146,157999999.0
2009-12-25 22:22:00,1.49142,1.49144,1.49134,1.4914,235100000.0
2009-12-25 22:23:00,1.49136,1.49143,1.49129,1.49138,137700001.0
2009-12-25 22:24:00,1.4914,1.4914,1.4914,1.4914,9800000.0
2009-12-25 22:25:00,1.49148,1.49148,1.49134,1.49148,32600000.0
2009-12-25 22:26:00,1.49136,1.49146,1.4913,1.4913,247300000.0
2009-12-25 22:27:00,1.49128,1.49137,1.49126,1.49126,69600000.0
2009-12-25 22:28:00,1.49134,1.49142,1.4913,1.49136,82000000.0
2009-12-25 22:29:00,1.49143,1.49144,1.49131,1.49144,118400000.0
2009-12-25 22:30:00,1.4914,1.4914,1.49138,1.4914,100800000.0
2009-12-25 22:31:00,1.49139,1.49139,1.49122,1.49122,112499999.0
2009-12-25 22:32:00,1.4912,1.49133,1.49118,1.49118,170000000.0
2009-12-25 22:33:00,1.49119,1.49131,1.49119,1.49125,135200000.0
2009-12-25 22:34:00,1.4913,1.49135,1.49122,1.49128,82300000.0
2009-12-25 22:35:00,1.49138,1.49138,1.49133,1.49138,71300000.0
2009-12-25 22:36:00,1.49133,1.49133,1.49124,1.49129,105199999.0
2009-12-25 22:37:00,1.49122,1.49131,1.49122,1.49125,79300000.0
2009-12-25 22:38:00,1.49125,1.49137,1.49123,1.49137,90000000.0
2009-12-25 22:39:00,1.49138,1.49138,1.49125,1.49132,11700000.0
2009-12-25 22:40:00,1.4914,1.4914,1.4914,1.4914,63700000.0
2009-12-25 22:41:00,1.49127,1.49133,1.49125,1.49127,74400000.0
2009-12-25 22:42:00,1.49126,1.49135,1.49126,1.49135,57200000.0
2009-12-25 22:43:00,1.49132,1.49132,1.49119,1.49128,82599999.0
2009-12-25 22:44:00,1.4913,1.49135,1.4913,1.49134,50200000.0
2009-12-25 22:45:00,1.49135,1.49135,1.49135,1.49135,1000000.0
2009-12-25 22:46:00,1.49132,1.49132,1.4912,1.49121,37700000.0
2009-12-25 22:47:00,1.49117,1.49123,1.49117,1.49123,26200000.0
2009-12-25 22:48:00,1.49123,1.49123,1.49114,1.49114,53100000.0
2009-12-25 22:49:00,1.49114,1.49123,1.49112,1.49123,123800000.0
2009-12-25 22:50:00,1.49127,1.49135,1.49125,1.49125,136100000.0
2009-12-25 22:51:00,1.49138,1.4914,1.49135,1.49138,336499999.0
2009-12-25 22:52:00,1.49136,1.49138,1.49121,1.49133,447200000.0
2009-12-25 22:53:00,1.49135,1.49135,1.49117,1.49125,183000000.0
2009-12-25 22:54:00,1.49126,1.49132,1.49126,1.49126,91699999.0
2009-12-25 22:55:00,1.49125,1.49141,1.49117,1.49117,170300000.0
2009-12-25 22:56:00,1.49135,1.49138,1.49135,1.49138,138400000.0
2009-12-25 22:57:00,1.49129,1.49131,1.4912,1.49124,184900000.0
2009-12-25 22:58:00,1.49112,1.49131,1.49112,1.49126,229300000.0
2009-12-25 22:59:00,1.49125,1.49132,1.49121,1.49127,173599999.0
2009-12-25 23:00:00,1.49123,1.49131,1.49112,1.49126,241800000.0
2009-12-25 23:01:00,1.49135,1.49138,1.49133,1.49138,121800000.0
2009-12-25 23:02:00,1.49128,1.49137,1.49121,1.49127,324999998.0
2009-12-25 23:03:00,1.49131,1.49135,1.49123,1.49134,93399999.0
2009-12-25 23:04:00,1.49139,1.49139,1.49132,1.49132,85800000.0
2009-12-25 23:05:00,1.49127,1.49138,1.49118,1.49138,308699998.0
2009-12-25 23:06:00,1.49138,1.49138,1.4912,1.49127,169000000.0
2009-12-25 23:07:00,1.49138,1.4914,1.49133,1.4914,208099997.0
2009-12-25 23:08:00,1.49127,1.49144,1.49126,1.49126,41400000.0
2009-12-25 23:09:00,1.49127,1.49143,1.49127,1.49128,110000000.0
2009-12-25 23:10:00,1.49135,1.49145,1.49134,1.49143,135499999.0
2009-12-25 23:11:00,1.49144,1.49148,1.49141,1.49141,144600000.0
2009-12-25 23:12:00,1.4914,1.49143,1.49135,1.49143,79200000.0
2009-12-25 23:13:00,1.49133,1.49147,1.49131,1.49131,330900000.0
2009-12-25 23:14:00,1.49129,1.49136,1.49129,1.49136,114500000.0
2009-12-25 23:15:00,1.49144,1.49144,1.49132,1.49137,104600000.0
2009-12-25 23:16:00,1.49149,1.49149,1.49132,1.49137,108700000.0
2009-12-25 23:17:00,1.49138,1.4914,1.49138,1.4914,41300000.0
2009-12-25 23:18:00,1.49138,1.49146,1.49134,1.49143,194000001.0
2009-12-25 23:19:00,1.49143,1.49144,1.49129,1.49141,165399999.0
2009-12-25 23:20:00,1.49139,1.49146,1.49133,1.49146,200900000.0
2009-12-25 23:21:00,1.4914,1.49143,1.49132,1.49142,58800000.0
2009-12-25 23:22:00,1.49138,1.4914,1.49135,1.49138,297800000.0
2009-12-25 23:23:00,1.49128,1.49133,1.49125,1.49125,74600000.0
2009-12-25 23:24:00,1.49134,1.49134,1.49121,1.49127,123100000.0
2009-12-25 23:25:00,1.49129,1.49131,1.4912,1.4912,29000000.0
2009-12-25 23:26:00,1.49125,1.49131,1.49125,1.49131,21700000.0
2009-12-25 23:27:00,1.49133,1.49134,1.49126,1.49134,16600000.0
2009-12-25 23:28:00,1.49138,1.49138,1.49135,1.49135,60800000.0
2009-12-25 23:29:00,1.49144,1.49144,1.49133,1.49138,144499999.0
2009-12-25 23:30:00,1.49136,1.49136,1.49129,1.49132,63900000.0
2009-12-25 23:31:00,1.49129,1.49147,1.49128,1.49138,213300000.0
2009-12-25 23:32:00,1.4914,1.49146,1.4914,1.49141,78700000.0
2009-12-25 23:33:00,1.49138,1.4914,1.49135,1.4914,104100000.0
2009-12-25 23:34:00,1.49132,1.4914,1.4913,1.4913,53999999.0
2009-12-25 23:35:00,1.49127,1.4915,1.49127,1.49147,242800000.0
2009-12-25 23:36:00,1.49146,1.49146,1.4913,1.4913,200500000.0
2009-12-25 23:37:00,1.49129,1.49143,1.49129,1.49141,157199999.0
2009-12-25 23:38:00,1.49143,1.49143,1.49138,1.49138,129100000.0
2009-12-25 23:39:00,1.49137,1.49138,1.49122,1.49122,114199999.0
2009-12-25 23:40:00,1.49122,1.4913,1.49122,1.49122,257000000.0
2009-12-25 23:41:00,1.49123,1.49139,1.49123,1.49129,199100000.0
2009-12-25 23:42:00,1.49127,1.49137,1.49124,1.49135,266700000.0
2009-12-25 23:43:00,1.49138,1.49143,1.49135,1.4914,221999999.0
2009-12-25 23:44:00,1.49131,1.49139,1.4913,1.49139,224200000.0
2009-12-25 23:45:00,1.49139,1.49149,1.49132,1.49132,309400000.0
2009-12-25 23:46:00,1.49142,1.49148,1.49132,1.49141,198700000.0
2009-12-25 23:47:00,1.49136,1.49139,1.49133,1.49133,63300000.0
2009-12-25 23:48:00,1.49133,1.49148,1.49128,1.49148,85700000.0
2009-12-25 23:49:00,1.4914,1.49143,1.49135,1.49138,239799999.0
2009-12-25 23:50:00,1.49124,1.49134,1.49124,1.49134,13600000.0
2009-12-25 23:51:00,1.49128,1.49136,1.49123,1.49123,56300000.0
2009-12-25 23:52:00,1.49123,1.49126,1.49121,1.49124,98400000.0
2009-12-25 23:53:00,1.49135,1.49135,1.49122,1.49125,43000000.0
2009-12-25 23:54:00,1.49135,1.4914,1.49135,1.49138,121400000.0
2009-12-25 23:55:00,1.49139,1.49147,1.49137,1.49137,43600000.0
2009-12-25 23:56:00,1.49141,1.49158,1.4914,1.49158,97200000.0
2009-12-25 23:57:00,1.49153,1.49155,1.49141,1.49141,73700000.0
2009-12-25 23:58:00,1.49143,1.49144,1.49136,1.49136,143800000.0
2009-12-25 23:59:00,1.49135,1.4914,1.49135,1.49135,88700000.0
2009-12-28 00:00:00,1.4889,1.48895,1.4889,1.48895,2000000.0
2009-12-28 00:01:00,1.4889,1.48895,1.48885,1.48895,4000000.0
2009-12-28 00:02:00,1.4889,1.4889,1.4889,1.4889,1000000.0
2009-12-28 00:03:00,1.48895,1.48895,1.4889,1.4889,3000000.0
2009-12-28 00:04:00,1.4889,1.4889,1.4889,1.4889,3400000.0
2009-12-28 00:05:00,1.48882,1.48894,1.48882,1.4889,55800000.0
2009-12-28 00:06:00,1.4889,1.4889,1.4889,1.4889,4800000.0
2009-12-28 00:07:00,1.48932,1.48989,1.48932,1.48989,107000000.0
2009-12-28 00:08:00,1.48895,1.4891,1.48895,1.48905,23100000.0
2009-12-28 00:09:00,1.48905,1.4893,1.48885,1.4891,43800000.0
2009-12-28 00:10:00,1.48915,1.48915,1.48915,1.48915,7000000.0
2009-12-28 00:11:00,1.48915,1.4892,1.48915,1.4892,12300000.0
2009-12-28 00:12:00,1.4892,1.4893,1.4892,1.4893,20100000.0
2009-12-28 00:13:00,1.48925,1.48946,1.48921,1.48946,295500000.0
2009-12-28 00:14:00,1.48925,1.4893,1.48885,1.489,59800000.0
2009-12-28 00:15:00,1.48905,1.4891,1.489,1.48905,27900000.0
2009-12-28 00:16:00,1.48905,1.4895,1.48905,1.48925,76800000.0
2009-12-28 00:17:00,1.4893,1.48935,1.4893,1.48935,24100000.0
2009-12-28 00:18:00,1.48935,1.48935,1.48935,1.48935,2400000.0
2009-12-28 00:19:00,1.4893,1.48939,1.4892,1.4892,202600000.0
2009-12-28 00:20:00,1.4893,1.4893,1.48925,1.48925,3500000.0
2009-12-28 00:21:00,1.4894,1.48943,1.4893,1.4893,73700000.0
2009-12-28 00:22:00,1.48925,1.48925,1.48925,1.48925,6600000.0
2009-12-28 00:23:00,1.48925,1.48925,1.48925,1.48925,3200000.0
2009-12-28 00:24:00,1.48911,1.48932,1.48911,1.48932,147600000.0
2009-12-28 00:25:00,1.48922,1.48934,1.4892,1.4892,87800000.0
2009-12-28 00:26:00,1.4893,1.4893,1.48925,1.4893,9800000.0
2009-12-28 00:27:00,1.4893,1.4894,1.48925,1.48925,25600000.0
2009-12-28 00:28:00,1.48925,1.48925,1.48925,1.48925,3200000.0
2009-12-28 00:29:00,1.4894,1.4894,1.48937,1.48937,13600000.0
2009-12-28 00:30:00,1.4893,1.4893,1.4893,1.4893,6200000.0
2009-12-28 00:31:00,1.4893,1.4893,1.48925,1.48925,7200000.0
2009-12-28 00:32:00,1.48925,1.48925,1.48925,1.48925,3200000.0
2009-12-28 00:33:00,1.4892,1.48936,1.48919,1.48922,218400000.0
2009-12-28 00:34:00,1.48925,1.48935,1.48925,1.4893,26000000.0
2009-12-28 00:35:00,1.4893,1.48935,1.4893,1.48935,14000000.0
2009-12-28 00:36:00,1.48935,1.48935,1.48935,1.48935,9200000.0
2009-12-28 00:37:00,1.48933,1.48933,1.48917,1.48917,107500000.0
2009-12-28 00:38:00,1.48935,1.48945,1.4893,1.4894,31400000.0
2009-12-28 00:39:00,1.4894,1.48945,1.4894,1.4894,34200000.0
2009-12-28 00:40:00,1.4894,1.48945,1.4894,1.4894,28800000.0
2009-12-28 00:41:00,1.48945,1.48945,1.4894,1.4894,27800000.0
2009-12-28 00:42:00,1.4894,1.48945,1.4894,1.4894,40600000.0
2009-12-28 00:43:00,1.48945,1.48945,1.48925,1.48945,30600000.0
2009-12-28 00:44:00,1.48945,1.48945,1.48945,1.48945,18400000.0
2009-12-28 00:45:00,1.48945,1.48945,1.48945,1.48945,17400000.0
2009-12-28 00:46:00,1.48945,1.48945,1.48945,1.48945,18400000.0
2009-12-28 00:47:00,1.48945,1.48945,1.48945,1.48945,10600000.0
2009-12-28 00:48:00,1.48906,1.48934,1.48906,1.48934,330400000.0
2009-12-28 00:49:00,1.48933,1.48945,1.48933,1.48943,487800000.0
2009-12-28 00:50:00,1.4895,1.4895,1.4895,1.4895,10200000.0
2009-12-28 00:51:00,1.4895,1.4895,1.4894,1.48945,22400000.0
2009-12-28 00:52:00,1.48945,1.48945,1.48945,1.48945,15000000.0
2009-12-28 00:53:00,1.4894,1.48945,1.4894,1.48945,16000000.0
2009-12-28 00:54:00,1.48945,1.4895,1.48935,1.48945,29700000.0
2009-12-28 00:55:00,1.48945,1.4895,1.4894,1.4895,24300000.0
2009-12-28 00:56:00,1.4895,1.4895,1.4893,1.48945,26800000.0
2009-12-28 00:57:00,1.48945,1.48945,1.48945,1.48945,17400000.0
2009-12-28 00:58:00,1.48945,1.48945,1.48945,1.48945,15000000.0
2009-12-28 00:59:00,1.48945,1.48945,1.48915,1.48925,22300000.0
2009-12-28 01:00:00,1.4893,1.4893,1.4892,1.48925,66400000.0
2009-12-28 01:01:00,1.48925,1.4895,1.4891,1.4895,76200000.0
2009-12-28 01:02:00,1.4895,1.4895,1.48945,1.4895,27400000.0
2009-12-28 01:03:00,1.4895,1.4895,1.4894,1.48945,84000000.0
2009-12-28 01:04:00,1.48945,1.4895,1.4894,1.4894,153400000.0
2009-12-28 01:05:00,1.48945,1.4895,1.4894,1.4895,56300000.0
2009-12-28 01:06:00,1.4895,1.4895,1.4894,1.4895,34200000.0
2009-12-28 01:07:00,1.48945,1.4895,1.48945,1.4895,51800000.0
2009-12-28 01:08:00,1.4895,1.4895,1.4894,1.4895,60800000.0
2009-12-28 01:09:00,1.48945,1.4895,1.48945,1.4895,62500000.0
2009-12-28 01:10:00,1.48955,1.48955,1.4894,1.48945,55400000.0
2009-12-28 01:11:00,1.48945,1.48965,1.4893,1.48955,172500000.0
2009-12-28 01:12:00,1.48955,1.49,1.48955,1.49,17800000.0
2009-12-28 01:13:00,1.49,1.49005,1.48995,1.49,33300000.0
2009-12-28 01:14:00,1.49,1.49045,1.49,1.49035,56400000.0
2009-12-28 01:15:00,1.4904,1.4904,1.48985,1.49005,135000000.0
2009-12-28 01:16:00,1.49005,1.4901,1.49,1.4901,178300000.0
2009-12-28 01:17:00,1.49005,1.49005,1.48985,1.49003,46400000.0
2009-12-28 01:18:00,1.4901,1.4901,1.49005,1.4901,47800000.0
2009-12-28 01:19:00,1.4901,1.4901,1.4901,1.4901,16400000.0
2009-12-28 01:20:00,1.4892,1.49004,1.4892,1.49004,61700000.0
2009-12-28 01:21:00,1.4901,1.4901,1.4901,1.4901,9600000.0
2009-12-28 01:22:00,1.48956,1.49,1.48956,1.49,44600000.0
2009-12-28 01:23:00,1.4901,1.4901,1.49005,1.4901,13800000.0
2009-12-28 01:24:00,1.49005,1.49015,1.48995,1.49,59900000.0
2009-12-28 01:25:00,1.49,1.49,1.49,1.49,2400000.0
2009-12-28 01:26:00,1.49,1.49005,1.49,1.49,31300000.0
2009-12-28 01:27:00,1.49,1.49,1.48995,1.49,26400000.0
2009-12-28 01:28:00,1.48972,1.48995,1.48972,1.48975,133300000.0
2009-12-28 01:29:00,1.49,1.49,1.48995,1.49,16000000.0
2009-12-28 01:30:00,1.49,1.49,1.48995,1.49,34400000.0
2009-12-28 01:31:00,1.49,1.49005,1.48995,1.49,54600000.0
2009-12-28 01:32:00,1.49,1.49,1.48995,1.49,16800000.0
2009-12-28 01:33:00,1.49,1.49,1.49,1.49,37600000.0
2009-12-28 01:34:00,1.49,1.49,1.49,1.49,64000000.0
2009-12-28 01:35:00,1.49,1.49005,1.48995,1.49,53000000.0
2009-12-28 01:36:00,1.49,1.49005,1.48995,1.49005,173000000.0
2009-12-28 01:37:00,1.49005,1.49025,1.49,1.49025,211200000.0
2009-12-28 01:38:00,1.4901,1.49025,1.4901,1.49025,106100000.0
2009-12-28 01:39:00,1.49025,1.49025,1.4902,1.4902,154900000.0
2009-12-28 01:40:00,1.49025,1.49025,1.49015,1.49025,85900000.0
2009-12-28 01:41:00,1.4903,1.4903,1.4902,1.49025,166800000.0
2009-12-28 01:42:00,1.49025,1.49045,1.49005,1.4902,223100000.0
2009-12-28 01:43:00,1.49025,1.49035,1.4902,1.49035,87800000.0
2009-12-28 01:44:00,1.4903,1.49035,1.49025,1.4903,233700000.0
2009-12-28 01:45:00,1.4903,1.49035,1.4903,1.49035,65600000.0
2009-12-28 01:46:00,1.49035,1.49035,1.4902,1.49025,50700000.0
2009-12-28 01:47:00,1.49025,1.49025,1.49005,1.49025,172900000.0
2009-12-28 01:48:00,1.49025,1.49025,1.4902,1.4902,90700000.0
2009-12-28 01:49:00,1.4902,1.49025,1.4902,1.49025,29800000.0
2009-12-28 01:50:00,1.49025,1.49035,1.49025,1.49035,115300000.0
2009-12-28 01:51:00,1.49035,1.49035,1.4903,1.49035,24900000.0
2009-12-28 01:52:00,1.49035,1.49035,1.4903,1.49035,48100000.0
2009-12-28 01:53:00,1.49035,1.4904,1.49025,1.4903,96000000.0
2009-12-28 01:54:00,1.4903,1.49035,1.4903,1.49035,15600000.0
2009-12-28 01:55:00,1.49035,1.4904,1.4903,1.4904,44800000.0
2009-12-28 01:56:00,1.4904,1.4904,1.49025,1.49025,181400000.0
2009-12-28 01:57:00,1.49016,1.49016,1.49007,1.4901,29200000.0
2009-12-28 01:58:00,1.49025,1.49025,1.4902,1.4902,17600000.0
2009-12-28 01:59:00,1.49025,1.49035,1.49025,1.49035,129300000.0
2009-12-28 02:00:00,1.49035,1.4906,1.4903,1.49045,263900000.0
2009-12-28 02:01:00,1.49045,1.4909,1.49035,1.4908,73800000.0
2009-12-28 02:02:00,1.4908,1.4908,1.4907,1.49075,36700000.0
2009-12-28 02:03:00,1.49075,1.4908,1.4907,1.4908,143100001.0
2009-12-28 02:04:00,1.4908,1.4908,1.49075,1.49075,130700000.0
2009-12-28 02:05:00,1.49075,1.49085,1.49075,1.4908,89200000.0
2009-12-28 02:06:00,1.49075,1.4908,1.49075,1.49075,268400000.0
2009-12-28 02:07:00,1.4908,1.49115,1.49075,1.49115,318600000.0
2009-12-28 02:08:00,1.49115,1.49115,1.4908,1.49095,75300000.0
2009-12-28 02:09:00,1.49095,1.491,1.49095,1.49095,68200000.0
2009-12-28 02:10:00,1.49095,1.491,1.49095,1.49095,19700000.0
2009-12-28 02:11:00,1.49095,1.49095,1.4909,1.49095,68600000.0
2009-12-28 02:12:00,1.49095,1.491,1.49095,1.491,73400000.0
2009-12-28 02:13:00,1.491,1.491,1.491,1.491,36100000.0
2009-12-28 02:14:00,1.49095,1.49115,1.49095,1.49115,335300000.0
2009-12-28 02:15:00,1.49115,1.49125,1.4911,1.49125,171600000.0
2009-12-28 02:16:00,1.4913,1.4914,1.49125,1.4914,110500000.0
2009-12-28 02:17:00,1.4914,1.4914,1.4912,1.49125,72700000.0
2009-12-28 02:18:00,1.49125,1.4914,1.49115,1.49125,198200000.0
2009-12-28 02:19:00,1.49125,1.49135,1.49115,1.49115,112100000.0
2009-12-28 02:20:00,1.4912,1.4912,1.49115,1.49115,268400000.0
2009-12-28 02:21:00,1.49115,1.49135,1.49115,1.49135,240000000.0
2009-12-28 02:22:00,1.49135,1.49135,1.49135,1.49135,13600000.0
2009-12-28 02:23:00,1.49135,1.49135,1.49135,1.49135,59600000.0
2009-12-28 02:24:00,1.4912,1.49123,1.4912,1.4912,15300000.0
2009-12-28 02:25:00,1.49135,1.49135,1.49135,1.49135,12600000.0
2009-12-28 02:26:00,1.49135,1.49135,1.49135,1.49135,4200000.0
2009-12-28 02:27:00,1.49135,1.49135,1.49135,1.49135,19200000.0
2009-12-28 02:28:00,1.49135,1.49135,1.49135,1.49135,24600000.0
2009-12-28 02:29:00,1.49135,1.49145,1.49135,1.49145,159100000.0
2009-12-28 02:30:00,1.49135,1.4914,1.49115,1.4913,157000000.0
2009-12-28 02:31:00,1.49135,1.4915,1.49135,1.49145,122500000.0
2009-12-28 02:32:00,1.4914,1.4914,1.49135,1.4914,91800000.0
2009-12-28 02:33:00,1.4914,1.49145,1.49135,1.4914,100200000.0
2009-12-28 02:34:00,1.4914,1.4915,1.4914,1.49145,123600000.0
2009-12-28 02:35:00,1.49145,1.4915,1.49135,1.49135,79200000.0
2009-12-28 02:36:00,1.4914,1.4914,1.4913,1.4913,54400000.0
2009-12-28 02:37:00,1.4913,1.4914,1.4913,1.4914,244600000.0
2009-12-28 02:38:00,1.49145,1.49145,1.49135,1.49135,32000000.0
2009-12-28 02:39:00,1.4913,1.4914,1.4913,1.49135,18500000.0
2009-12-28 02:40:00,1.49111,1.49111,1.49109,1.49109,8000000.0
2009-12-28 02:41:00,1.4913,1.49145,1.4913,1.4914,150500000.0
2009-12-28 02:42:00,1.4914,1.49145,1.49135,1.49145,164400000.0
2009-12-28 02:43:00,1.4914,1.4914,1.49135,1.49135,68000000.0
2009-12-28 02:44:00,1.49135,1.49145,1.49135,1.4914,108400000.0
2009-12-28 02:45:00,1.4914,1.49145,1.4913,1.4914,222800000.0
2009-12-28 02:46:00,1.49145,1.4915,1.49135,1.4914,417900000.0
2009-12-28 02:47:00,1.4914,1.49145,1.4913,1.49135,184000000.0
2009-12-28 02:48:00,1.49135,1.4914,1.49125,1.4913,254900000.0
2009-12-28 02:49:00,1.4913,1.4914,1.4913,1.49135,168000000.0
2009-12-28 02:50:00,1.49135,1.49135,1.4912,1.49125,183500000.0
2009-12-28 02:51:00,1.4912,1.49125,1.4912,1.4912,67600000.0
2009-12-28 02:52:00,1.4912,1.49135,1.49115,1.4913,290700000.0
2009-12-28 02:53:00,1.4913,1.4913,1.4912,1.4913,212900000.0
2009-12-28 02:54:00,1.4913,1.4913,1.4911,1.4912,470700000.0
2009-12-28 02:55:00,1.49135,1.4914,1.49115,1.4912,398500000.0
2009-12-28 02:56:00,1.4912,1.49125,1.49095,1.4911,372400000.0
2009-12-28 02:57:00,1.4911,1.49125,1.49105,1.49125,208500000.0
2009-12-28 02:58:00,1.49125,1.49125,1.49095,1.491,200800000.0
2009-12-28 02:59:00,1.4911,1.4912,1.491,1.49105,47400000.0
2009-12-28 03:00:00,1.4911,1.4911,1.49105,1.4911,23200000.0
2009-12-28 03:01:00,1.4911,1.49115,1.49105,1.49115,7000000.0
2009-12-28 03:02:00,1.49115,1.49115,1.49115,1.49115,39100000.0
2009-12-28 03:03:00,1.49115,1.4912,1.49095,1.491,329300000.0
2009-12-28 03:04:00,1.491,1.4912,1.49095,1.4911,101900000.0
2009-12-28 03:05:00,1.4911,1.49115,1.49095,1.49105,93800000.0
2009-12-28 03:06:00,1.49105,1.49125,1.49105,1.4912,167300000.0
2009-12-28 03:07:00,1.4912,1.4912,1.49115,1.49115,35000000.0
2009-12-28 03:08:00,1.49115,1.49135,1.4911,1.4913,115900000.0
2009-12-28 03:09:00,1.4913,1.4913,1.49115,1.49115,63000000.0
2009-12-28 03:10:00,1.4911,1.49125,1.4911,1.49125,23300000.0
2009-12-28 03:11:00,1.4912,1.49125,1.4912,1.49125,3000000.0
2009-12-28 03:12:00,1.4912,1.49125,1.49115,1.4912,87800000.0
2009-12-28 03:13:00,1.49115,1.4912,1.49115,1.49115,24100000.0
2009-12-28 03:14:00,1.49115,1.4912,1.49115,1.4912,35700000.0
2009-12-28 03:15:00,1.4912,1.4912,1.49115,1.4912,32700000.0
2009-12-28 03:16:00,1.4912,1.49145,1.49115,1.49135,234400000.0
2009-12-28 03:17:00,1.49135,1.4914,1.49135,1.4914,31400000.0
2009-12-28 03:18:00,1.49103,1.49118,1.49103,1.49118,38000000.0
2009-12-28 03:19:00,1.4914,1.4915,1.49135,1.49135,98000000.0
2009-12-28 03:20:00,1.49135,1.4914,1.4913,1.4914,119400000.0
2009-12-28 03:21:00,1.4914,1.4914,1.49125,1.4913,141500000.0
2009-12-28 03:22:00,1.49135,1.49145,1.49135,1.49135,69700000.0
2009-12-28 03:23:00,1.49135,1.49135,1.4913,1.4913,32300000.0
2009-12-28 03:24:00,1.4913,1.4913,1.4913,1.4913,12000000.0
2009-12-28 03:25:00,1.4913,1.49145,1.49125,1.49135,303700000.0
2009-12-28 03:26:00,1.4913,1.49145,1.4913,1.49145,118400000.0
2009-12-28 03:27:00,1.49145,1.49155,1.49145,1.49145,209400000.0
2009-12-28 03:28:00,1.49145,1.49155,1.49145,1.49155,185600000.0
2009-12-28 03:29:00,1.4915,1.4915,1.4915,1.4915,5600000.0
2009-12-28 03:30:00,1.4915,1.49155,1.4914,1.49155,112200000.0
2009-12-28 03:31:00,1.4915,1.49155,1.49115,1.4913,197800001.0
2009-12-28 03:32:00,1.4913,1.49145,1.49115,1.4913,169400000.0
2009-12-28 03:33:00,1.49135,1.4914,1.49085,1.49085,251700000.0
2009-12-28 03:34:00,1.4908,1.49085,1.4907,1.49075,230600000.0
2009-12-28 03:35:00,1.49075,1.49075,1.4903,1.49035,278000000.0
2009-12-28 03:36:00,1.49035,1.49035,1.49035,1.49035,88000000.0
2009-12-28 03:37:00,1.49035,1.4904,1.49035,1.49035,41600000.0
2009-12-28 03:38:00,1.4904,1.49045,1.49035,1.4904,110600000.0
2009-12-28 03:39:00,1.49035,1.4904,1.49035,1.49035,79600000.0
2009-12-28 03:40:00,1.49035,1.49045,1.49035,1.4904,58000000.0
2009-12-28 03:41:00,1.4904,1.4904,1.49035,1.49035,26800000.0
2009-12-28 03:42:00,1.49035,1.49035,1.4898,1.4898,101400000.0
2009-12-28 03:43:00,1.4898,1.48985,1.4897,1.48975,84200000.0
2009-12-28 03:44:00,1.48975,1.48975,1.48965,1.4897,50000000.0
2009-12-28 03:45:00,1.4897,1.48975,1.48965,1.4897,40800000.0
2009-12-28 03:46:00,1.4897,1.4897,1.4889,1.48895,110100000.0
2009-12-28 03:47:00,1.48895,1.48895,1.4886,1.48865,183000000.0
2009-12-28 03:48:00,1.48865,1.4887,1.4885,1.4886,94600000.0
2009-12-28 03:49:00,1.4886,1.48875,1.4886,1.4887,53000000.0
2009-12-28 03:50:00,1.4886,1.48885,1.4886,1.48865,279700000.0
2009-12-28 03:51:00,1.48865,1.48875,1.48865,1.48865,87000000.0
2009-12-28 03:52:00,1.4887,1.48885,1.4886,1.48865,266200000.0
2009-12-28 03:53:00,1.48865,1.4889,1.4886,1.48875,202600000.0
2009-12-28 03:54:00,1.48875,1.48885,1.48845,1.4885,239500001.0
2009-12-28 03:55:00,1.4885,1.4885,1.48805,1.4883,261000000.0
2009-12-28 03:56:00,1.4883,1.48835,1.4882,1.4883,191700000.0
2009-12-28 03:57:00,1.48835,1.4884,1.48825,1.48835,64000000.0
2009-12-28 03:58:00,1.48835,1.4884,1.48835,1.48835,39800000.0
2009-12-28 03:59:00,1.48835,1.48855,1.48835,1.48835,230000000.0
2009-12-28 04:00:00,1.48835,1.48845,1.48835,1.4884,46700000.0
2009-12-28 04:01:00,1.48835,1.48855,1.48835,1.4884,211400000.0
2009-12-28 04:02:00,1.4884,1.48855,1.48835,1.4885,75300000.0
2009-12-28 04:03:00,1.4885,1.48855,1.48845,1.48845,227900000.0
2009-12-28 04:04:00,1.48845,1.4885,1.48845,1.4885,5000000.0
2009-12-28 04:05:00,1.48845,1.48865,1.4884,1.4886,54800000.0
2009-12-28 04:06:00,1.4886,1.48875,1.4886,1.48875,48200000.0
2009-12-28 04:07:00,1.48875,1.48885,1.48855,1.48885,257600000.0
2009-12-28 04:08:00,1.48885,1.48885,1.48865,1.48865,182500000.0
2009-12-28 04:09:00,1.48865,1.4888,1.4886,1.4888,114900000.0
2009-12-28 04:10:00,1.4888,1.4888,1.48875,1.48875,64700000.0
2009-12-28 04:11:00,1.48875,1.4889,1.48865,1.48875,203600000.0
2009-12-28 04:12:00,1.48875,1.48885,1.4886,1.48865,242300000.0
2009-12-28 04:13:00,1.48865,1.48865,1.48855,1.4886,49000000.0
2009-12-28 04:14:00,1.4886,1.4887,1.4886,1.4886,43800000.0
2009-12-28 04:15:00,1.4886,1.4887,1.48855,1.48865,68400000.0
2009-12-28 04:16:00,1.4887,1.4887,1.48865,1.48865,15800000.0
2009-12-28 04:17:00,1.48865,1.48865,1.4886,1.48865,42000000.0
2009-12-28 04:18:00,1.4886,1.4886,1.4886,1.4886,12800000.0
2009-12-28 04:19:00,1.4886,1.4886,1.4884,1.4885,144200000.0
2009-12-28 04:20:00,1.4885,1.48855,1.4884,1.4884,88200000.0
2009-12-28 04:21:00,1.4884,1.4884,1.48835,1.4884,78700000.0
2009-12-28 04:22:00,1.4884,1.4884,1.4884,1.4884,12000000.0
2009-12-28 04:23:00,1.48835,1.4884,1.48835,1.4884,79700000.0
2009-12-28 04:24:00,1.4884,1.48875,1.4884,1.48875,100800000.0
2009-12-28 04:25:00,1.48865,1.48905,1.48855,1.489,386700000.0
2009-12-28 04:26:00,1.48905,1.4893,1.489,1.48915,118600000.0
2009-12-28 04:27:00,1.48915,1.48915,1.48905,1.4891,62900000.0
2009-12-28 04:28:00,1.4891,1.48915,1.4891,1.4891,81600000.0
2009-12-28 04:29:00,1.4891,1.48915,1.48905,1.48905,219700000.0
2009-12-28 04:30:00,1.4892,1.48925,1.4891,1.48915,78600000.0
2009-12-28 04:31:00,1.4891,1.4891,1.48905,1.48905,62800000.0
2009-12-28 04:32:00,1.48905,1.48915,1.48905,1.4891,266000000.0
2009-12-28 04:33:00,1.4891,1.48925,1.4891,1.48925,32800000.0
2009-12-28 04:34:00,1.48925,1.48925,1.4892,1.48925,61100000.0
2009-12-28 04:35:00,1.48925,1.4893,1.48925,1.4893,33000000.0
2009-12-28 04:36:00,1.48925,1.48935,1.48925,1.48925,245300000.0
2009-12-28 04:37:00,1.48925,1.48935,1.48925,1.48935,21200000.0
2009-12-28 04:38:00,1.48935,1.4894,1.48935,1.48935,121400000.0
2009-12-28 04:39:00,1.48935,1.4894,1.48935,1.4894,75200000.0
2009-12-28 04:40:00,1.4894,1.4895,1.48935,1.4895,167600000.0
2009-12-28 04:41:00,1.4895,1.48955,1.4895,1.48955,73000000.0
2009-12-28 04:42:00,1.48955,1.4896,1.48955,1.48955,64100000.0
2009-12-28 04:43:00,1.4896,1.4896,1.48955,1.4896,39500000.0
2009-12-28 04:44:00,1.4896,1.4896,1.4896,1.4896,29100000.0
2009-12-28 04:45:00,1.4896,1.48975,1.48955,1.48975,141800000.0
2009-12-28 04:46:00,1.48975,1.48975,1.48965,1.48975,85700000.0
2009-12-28 04:47:00,1.4897,1.48985,1.4897,1.4898,195600000.0
2009-12-28 04:48:00,1.48985,1.4899,1.4897,1.4897,92500000.0
2009-12-28 04:49:00,1.4897,1.4899,1.4897,1.4899,79900000.0
2009-12-28 04:50:00,1.4899,1.48995,1.4899,1.48995,40800000.0
2009-12-28 04:51:00,1.48982,1.48982,1.48966,1.48966,96700000.0
2009-12-28 04:52:00,1.48995,1.49,1.4899,1.49,20600000.0
2009-12-28 04:53:00,1.48995,1.49005,1.48995,1.49005,59100000.0
2009-12-28 04:54:00,1.4902,1.4902,1.49005,1.4901,115200000.0
2009-12-28 04:55:00,1.4901,1.4902,1.49005,1.49005,112600000.0
2009-12-28 04:56:00,1.49005,1.4901,1.49,1.49005,219500000.0
2009-12-28 04:57:00,1.49005,1.49015,1.48995,1.4901,153700000.0
2009-12-28 04:58:00,1.49005,1.49005,1.48985,1.48985,105000000.0
2009-12-28 04:59:00,1.48985,1.49,1.4898,1.49,367400000.0
2009-12-28 05:00:00,1.49005,1.49005,1.48995,1.48995,82500000.0
2009-12-28 05:01:00,1.48995,1.48995,1.4899,1.4899,52800000.0
2009-12-28 05:02:00,1.48995,1.48995,1.48995,1.48995,38400000.0
2009-12-28 05:03:00,1.48995,1.48995,1.4899,1.48995,38400000.0
2009-12-28 05:04:00,1.49,1.49,1.48995,1.48995,40000000.0
2009-12-28 05:05:00,1.49,1.49,1.48995,1.48995,10400000.0
2009-12-28 05:06:00,1.48995,1.49,1.4899,1.49,28000000.0
2009-12-28 05:07:00,1.49,1.49,1.4899,1.48995,32900000.0
2009-12-28 05:08:00,1.48995,1.49005,1.48995,1.49005,49600000.0
2009-12-28 05:09:00,1.49,1.49,1.49,1.49,14400000.0
2009-12-28 05:10:00,1.49,1.49,1.49,1.49,36800000.0
2009-12-28 05:11:00,1.49,1.49,1.49,1.49,18400000.0
2009-12-28 05:12:00,1.49,1.49,1.49,1.49,58400000.0
2009-12-28 05:13:00,1.49,1.49,1.48995,1.48995,68000000.0
2009-12-28 05:14:00,1.48995,1.49015,1.48995,1.49015,96900000.0
2009-12-28 05:15:00,1.4901,1.4902,1.49005,1.49005,132500000.0
2009-12-28 05:16:00,1.4901,1.4901,1.49,1.49005,77600000.0
2009-12-28 05:17:00,1.49005,1.49005,1.48995,1.49005,73000000.0
2009-12-28 05:18:00,1.49005,1.49005,1.49,1.49,11200000.0
2009-12-28 05:19:00,1.49,1.49,1.49,1.49,28800000.0
2009-12-28 05:20:00,1.49,1.49,1.49,1.49,22400000.0
2009-12-28 05:21:00,1.49005,1.49005,1.49,1.49005,72000000.0
2009-12-28 05:22:00,1.49005,1.4901,1.49,1.49,79800000.0
2009-12-28 05:23:00,1.49005,1.4901,1.49005,1.49005,28800000.0
2009-12-28 05:24:00,1.4901,1.4901,1.49005,1.4901,48600000.0
2009-12-28 05:25:00,1.49005,1.4901,1.49005,1.49005,106100000.0
2009-12-28 05:26:00,1.49005,1.49005,1.49005,1.49005,9600000.0
2009-12-28 05:27:00,1.49005,1.49005,1.49005,1.49005,1600000.0
2009-12-28 05:28:00,1.49,1.49005,1.49,1.49,17200000.0
2009-12-28 05:29:00,1.49,1.49015,1.49,1.49005,82400000.0
2009-12-28 05:30:00,1.49005,1.49005,1.49,1.49,74400000.0
2009-12-28 05:31:00,1.49,1.49005,1.49,1.49005,161200000.0
2009-12-28 05:32:00,1.49005,1.4901,1.49005,1.4901,27600000.0
2009-12-28 05:33:00,1.4901,1.4901,1.49005,1.4901,22800000.0
2009-12-28 05:34:00,1.4901,1.4901,1.4901,1.4901,11600000.0
2009-12-28 05:35:00,1.4901,1.4902,1.49,1.49,48200000.0
2009-12-28 05:36:00,1.49,1.49015,1.48995,1.49005,78000000.0
2009-12-28 05:37:00,1.49005,1.49005,1.49,1.49,50200000.0
2009-12-28 05:38:00,1.49005,1.49005,1.49,1.49005,22400000.0
2009-12-28 05:39:00,1.49,1.49005,1.48995,1.49005,158700000.0
2009-12-28 05:40:00,1.4901,1.49015,1.4901,1.4901,125100000.0
2009-12-28 05:41:00,1.4901,1.49035,1.4901,1.4903,142500000.0
2009-12-28 05:42:00,1.4904,1.49045,1.49035,1.49045,141900000.0
2009-12-28 05:43:00,1.49045,1.49045,1.4904,1.4904,33600000.0
2009-12-28 05:44:00,1.4904,1.4904,1.49035,1.4904,32800000.0
2009-12-28 05:45:00,1.49035,1.4904,1.49035,1.49035,87900000.0
2009-12-28 05:46:00,1.49045,1.4905,1.49045,1.4905,106900000.0
2009-12-28 05:47:00,1.49045,1.4905,1.4904,1.4904,226700000.0
2009-12-28 05:48:00,1.4904,1.49045,1.49035,1.4904,226700000.0
2009-12-28 05:49:00,1.4904,1.4905,1.4904,1.4905,59000000.0
2009-12-28 05:50:00,1.4905,1.4905,1.49045,1.49045,96000000.0
2009-12-28 05:51:00,1.4905,1.4905,1.4905,1.4905,6400000.0
2009-12-28 05:52:00,1.48997,1.49045,1.48997,1.49028,82900000.0
2009-12-28 05:53:00,1.49033,1.49048,1.49026,1.49033,137600000.0
2009-12-28 05:54:00,1.4905,1.4905,1.4905,1.4905,1600000.0
2009-12-28 05:55:00,1.49032,1.49046,1.49028,1.49033,195400000.0
2009-12-28 05:56:00,1.49045,1.49045,1.49045,1.49045,4800000.0
2009-12-28 05:57:00,1.49045,1.4905,1.49045,1.4905,6000000.0
2009-12-28 05:58:00,1.49045,1.4905,1.49045,1.4905,6000000.0
2009-12-28 05:59:00,1.49045,1.49045,1.4904,1.4904,123200000.0
2009-12-28 06:00:00,1.4904,1.49055,1.4904,1.49055,117500000.0
2009-12-28 06:01:00,1.4905,1.4905,1.4905,1.4905,1000000.0
2009-12-28 06:02:00,1.4905,1.4905,1.49045,1.4905,85400000.0
2009-12-28 06:03:00,1.4905,1.4905,1.4905,1.4905,12800000.0
2009-12-28 06:04:00,1.4905,1.49055,1.49045,1.49055,125300000.0
2009-12-28 06:05:00,1.49055,1.4906,1.4905,1.4905,149500000.0
2009-12-28 06:06:00,1.4905,1.49055,1.4904,1.49045,414100000.0
2009-12-28 06:07:00,1.49045,1.49045,1.49045,1.49045,67200000.0
2009-12-28 06:08:00,1.49045,1.49045,1.4903,1.4904,273600000.0
2009-12-28 06:09:00,1.4904,1.4904,1.4904,1.4904,24000000.0
2009-12-28 06:10:00,1.4904,1.4904,1.49035,1.49035,40000000.0
2009-12-28 06:11:00,1.49035,1.49035,1.4903,1.4903,18400000.0
2009-12-28 06:12:00,1.4903,1.4903,1.49025,1.49025,20800000.0
2009-12-28 06:13:00,1.49025,1.4904,1.49025,1.4904,70500000.0
2009-12-28 06:14:00,1.49035,1.4904,1.49035,1.4904,5600000.0
2009-12-28 06:15:00,1.4904,1.4905,1.49035,1.49045,48000000.0
2009-12-28 06:16:00,1.49045,1.49045,1.49045,1.49045,3200000.0
2009-12-28 06:17:00,1.49045,1.49045,1.49035,1.49045,112800000.0
2009-12-28 06:18:00,1.49045,1.49045,1.49045,1.49045,8800000.0
2009-12-28 06:19:00,1.49045,1.4905,1.4904,1.49045,59300000.0
2009-12-28 06:20:00,1.49045,1.4905,1.49045,1.49045,86400000.0
2009-12-28 06:21:00,1.4904,1.4905,1.4904,1.49045,173600000.0
2009-12-28 06:22:00,1.49045,1.49045,1.49035,1.4904,128900000.0
2009-12-28 06:23:00,1.49035,1.49035,1.49035,1.49035,69600000.0
2009-12-28 06:24:00,1.49035,1.4906,1.49035,1.4905,226600000.0
2009-12-28 06:25:00,1.4905,1.49055,1.4905,1.49055,76300000.0
2009-12-28 06:26:00,1.49055,1.4907,1.49045,1.4907,126400000.0
2009-12-28 06:27:00,1.49075,1.4908,1.4906,1.49075,273400000.0
2009-12-28 06:28:00,1.4907,1.4908,1.49065,1.49075,84500000.0
2009-12-28 06:29:00,1.4908,1.4909,1.49075,1.4908,156200000.0
2009-12-28 06:30:00,1.4908,1.4908,1.49075,1.49075,48400000.0
2009-12-28 06:31:00,1.4907,1.4907,1.4906,1.4907,165900000.0
2009-12-28 06:32:00,1.4907,1.49075,1.49065,1.49075,93900000.0
2009-12-28 06:33:00,1.49075,1.49085,1.4907,1.49085,238900000.0
2009-12-28 06:34:00,1.49085,1.49085,1.4908,1.4908,118600000.0
2009-12-28 06:35:00,1.4908,1.4908,1.49065,1.49065,46900000.0
2009-12-28 06:36:00,1.49065,1.4907,1.49065,1.49065,84100000.0
2009-12-28 06:37:00,1.49065,1.49065,1.49065,1.49065,88200000.0
2009-12-28 06:38:00,1.49065,1.4907,1.49065,1.4907,52200000.0
2009-12-28 06:39:00,1.4907,1.4907,1.4906,1.4906,68700000.0
2009-12-28 06:40:00,1.4906,1.49075,1.4906,1.4907,148700000.0
2009-12-28 06:41:00,1.4907,1.4907,1.4906,1.49065,79100000.0
2009-12-28 06:42:00,1.49065,1.49065,1.4905,1.4905,71200000.0
2009-12-28 06:43:00,1.4905,1.4905,1.4905,1.4905,112000000.0
2009-12-28 06:44:00,1.4905,1.4907,1.49045,1.49065,164100000.0
2009-12-28 06:45:00,1.49065,1.49065,1.4906,1.4906,156500000.0
2009-12-28 06:46:00,1.4906,1.4906,1.4906,1.4906,60000000.0
2009-12-28 06:47:00,1.4906,1.49075,1.4906,1.4907,116300000.0
2009-12-28 06:48:00,1.49075,1.49075,1.4907,1.49075,82600000.0
2009-12-28 06:49:00,1.4907,1.4907,1.49065,1.49065,68600000.0
2009-12-28 06:50:00,1.49065,1.49065,1.4906,1.49065,101100000.0
2009-12-28 06:51:00,1.49065,1.49065,1.49065,1.49065,88500000.0
2009-12-28 06:52:00,1.49065,1.4907,1.49065,1.49065,93500000.0
2009-12-28 06:53:00,1.49065,1.4908,1.49065,1.49075,109300000.0
2009-12-28 06:54:00,1.49075,1.49075,1.49075,1.49075,48100000.0
2009-12-28 06:55:00,1.49075,1.49075,1.4907,1.4907,60300000.0
2009-12-28 06:56:00,1.4907,1.4907,1.4907,1.4907,48000000.0
2009-12-28 06:57:00,1.4907,1.4907,1.49065,1.49065,10000000.0
2009-12-28 06:58:00,1.49065,1.49065,1.49065,1.49065,8600000.0
2009-12-28 06:59:00,1.49065,1.49065,1.4906,1.49065,73900000.0
2009-12-28 07:00:00,1.4906,1.4906,1.4906,1.4906,1000000.0
2009-12-28 07:01:00,1.4906,1.49065,1.4906,1.49065,7600000.0
2009-12-28 07:02:00,1.49065,1.49075,1.49065,1.49075,34400000.0
2009-12-28 07:03:00,1.4908,1.49085,1.49075,1.4908,88600000.0
2009-12-28 07:04:00,1.49075,1.4909,1.49075,1.4909,187200000.0
2009-12-28 07:05:00,1.4909,1.491,1.49085,1.4909,92200000.0
2009-12-28 07:06:00,1.4909,1.4909,1.49085,1.49085,153600000.0
2009-12-28 07:07:00,1.49085,1.4909,1.4908,1.49085,284100000.0
2009-12-28 07:08:00,1.49085,1.4909,1.4908,1.49085,119000000.0
2009-12-28 07:09:00,1.49085,1.49085,1.49085,1.49085,45200000.0
2009-12-28 07:10:00,1.49085,1.4909,1.49085,1.4909,30800000.0
2009-12-28 07:11:00,1.49085,1.49095,1.49085,1.49095,50800000.0
2009-12-28 07:12:00,1.49095,1.491,1.4909,1.4909,22800000.0
2009-12-28 07:13:00,1.49095,1.49095,1.4907,1.4907,43300000.0
2009-12-28 07:14:00,1.49065,1.49065,1.49045,1.49045,62800000.0
2009-12-28 07:15:00,1.49045,1.49045,1.49015,1.4902,75399999.0
2009-12-28 07:16:00,1.49015,1.4902,1.49015,1.49015,73800000.0
2009-12-28 07:17:00,1.4902,1.4902,1.49015,1.49015,22400000.0
2009-12-28 07:18:00,1.49015,1.4902,1.4901,1.4901,69600000.0
2009-12-28 07:19:00,1.4901,1.4901,1.49,1.4901,84800000.0
2009-12-28 07:20:00,1.49005,1.49005,1.49005,1.49005,20000000.0
2009-12-28 07:21:00,1.49005,1.4901,1.49,1.49,19200000.0
2009-12-28 07:22:00,1.49005,1.4901,1.49,1.49005,96000000.0
2009-12-28 07:23:00,1.49005,1.4901,1.49005,1.4901,6400000.0
2009-12-28 07:24:00,1.4901,1.49015,1.4901,1.4901,28800000.0
2009-12-28 07:25:00,1.49005,1.49005,1.49,1.49005,97600000.0
2009-12-28 07:26:00,1.49005,1.49005,1.49,1.49005,67200000.0
2009-12-28 07:27:00,1.49005,1.49035,1.49005,1.49035,154600000.0
2009-12-28 07:28:00,1.49035,1.49035,1.49015,1.49015,157000000.0
2009-12-28 07:29:00,1.4902,1.4903,1.4901,1.4902,102600000.0
2009-12-28 07:30:00,1.4902,1.4902,1.4901,1.4902,140800000.0
2009-12-28 07:31:00,1.4902,1.4902,1.4902,1.4902,10400000.0
2009-12-28 07:32:00,1.4902,1.49025,1.4902,1.4902,20800000.0
2009-12-28 07:33:00,1.49025,1.49025,1.49025,1.49025,51800000.0
2009-12-28 07:34:00,1.49025,1.4905,1.49025,1.4904,202100000.0
2009-12-28 07:35:00,1.4904,1.49045,1.4903,1.4904,230200000.0
2009-12-28 07:36:00,1.4904,1.4904,1.4903,1.4903,72000000.0
2009-12-28 07:37:00,1.4903,1.49035,1.4903,1.4903,35800000.0
2009-12-28 07:38:00,1.4903,1.49035,1.4901,1.49015,227100000.0
2009-12-28 07:39:00,1.49015,1.49015,1.49015,1.49015,3000000.0
2009-12-28 07:40:00,1.4901,1.49015,1.4901,1.4901,47000000.0
2009-12-28 07:41:00,1.4901,1.49015,1.49005,1.49005,52000000.0
2009-12-28 07:42:00,1.49005,1.49005,1.49005,1.49005,112400000.0
2009-12-28 07:43:00,1.49005,1.49005,1.49,1.49,48400000.0
2009-12-28 07:44:00,1.49,1.49005,1.49,1.49005,20000000.0
2009-12-28 07:45:00,1.49005,1.4901,1.49,1.49005,55300000.0
2009-12-28 07:46:00,1.49005,1.49005,1.49,1.49,73600000.0
2009-12-28 07:47:00,1.49,1.49,1.49,1.49,1600000.0
2009-12-28 07:48:00,1.49,1.49005,1.49,1.49005,32000000.0
2009-12-28 07:49:00,1.49005,1.49005,1.49005,1.49005,4800000.0
2009-12-28 07:50:00,1.49005,1.49005,1.49005,1.49005,1600000.0
2009-12-28 07:51:00,1.49005,1.49005,1.49005,1.49005,12800000.0
2009-12-28 07:52:00,1.49005,1.49005,1.49005,1.49005,4800000.0
2009-12-28 07:53:00,1.48984,1.48989,1.48963,1.48963,164000000.0
2009-12-28 07:54:00,1.49005,1.49005,1.49005,1.49005,9600000.0
2009-12-28 07:55:00,1.49005,1.49015,1.49005,1.49015,26100000.0
2009-12-28 07:56:00,1.49015,1.49015,1.49005,1.49005,59000000.0
2009-12-28 07:57:00,1.4901,1.4901,1.49005,1.49005,44400000.0
2009-12-28 07:58:00,1.49015,1.4902,1.48995,1.4902,102800000.0
2009-12-28 07:59:00,1.4902,1.4902,1.4901,1.49015,38400000.0
2009-12-28 08:00:00,1.49015,1.49025,1.49015,1.49015,204000000.0
2009-12-28 08:01:00,1.4903,1.49035,1.49015,1.49015,232800000.0
2009-12-28 08:02:00,1.49015,1.4902,1.49015,1.49015,35800000.0
2009-12-28 08:03:00,1.49015,1.49025,1.49015,1.49015,132000000.0
2009-12-28 08:04:00,1.49015,1.49015,1.49015,1.49015,168000000.0
2009-12-28 08:05:00,1.49015,1.49015,1.49015,1.49015,14400000.0
2009-12-28 08:06:00,1.49015,1.49015,1.49015,1.49015,180400000.0
2009-12-28 08:07:00,1.49015,1.49015,1.49015,1.49015,4000000.0
2009-12-28 08:08:00,1.48962,1.48999,1.48962,1.48999,251999999.0
2009-12-28 08:09:00,1.49015,1.49015,1.49015,1.49015,151600000.0
2009-12-28 08:10:00,1.4901,1.4901,1.48995,1.48995,248000000.0
2009-12-28 08:11:00,1.49005,1.49015,1.48995,1.49015,197000000.0
2009-12-28 08:12:00,1.4901,1.4902,1.4901,1.49015,150400000.0
2009-12-28 08:13:00,1.49015,1.4902,1.4901,1.49015,95800000.0
2009-12-28 08:14:00,1.4901,1.4902,1.48995,1.49015,149400000.0
2009-12-28 08:15:00,1.49015,1.4902,1.49015,1.49015,60800000.0
2009-12-28 08:16:00,1.49015,1.49015,1.49015,1.49015,22400000.0
2009-12-28 08:17:00,1.49015,1.49015,1.49015,1.49015,14400000.0
2009-12-28 08:18:00,1.4902,1.4902,1.49015,1.49015,63200000.0
2009-12-28 08:19:00,1.49015,1.4902,1.49015,1.4902,91500000.0
2009-12-28 08:20:00,1.4902,1.4902,1.49015,1.49015,12900000.0
2009-12-28 08:21:00,1.49015,1.49015,1.49015,1.49015,6500000.0
2009-12-28 08:22:00,1.4902,1.4902,1.49015,1.49015,26400000.0
2009-12-28 08:23:00,1.49015,1.49015,1.4901,1.4901,6400000.0
2009-12-28 08:24:00,1.49015,1.4902,1.49015,1.4902,51300000.0
2009-12-28 08:25:00,1.49015,1.4902,1.49015,1.4902,38500000.0
2009-12-28 08:26:00,1.49015,1.4902,1.49015,1.49015,100200000.0
2009-12-28 08:27:00,1.49015,1.49025,1.49015,1.49025,99400000.0
2009-12-28 08:28:00,1.49035,1.49035,1.4903,1.49035,38100000.0
2009-12-28 08:29:00,1.49035,1.49035,1.4903,1.4903,131300000.0
2009-12-28 08:30:00,1.4903,1.4903,1.4903,1.4903,38300000.0
2009-12-28 08:31:00,1.4903,1.4903,1.4903,1.4903,13600000.0
2009-12-28 08:32:00,1.4903,1.4903,1.4903,1.4903,1000000.0
2009-12-28 08:33:00,1.4903,1.4903,1.4903,1.4903,59200000.0
2009-12-28 08:34:00,1.4903,1.49035,1.49025,1.4903,133400000.0
2009-12-28 08:35:00,1.49025,1.49025,1.49025,1.49025,2500000.0
2009-12-28 08:36:00,1.49025,1.4903,1.49025,1.49025,255200000.0
2009-12-28 08:37:00,1.49025,1.49025,1.4902,1.4902,77800000.0
2009-12-28 08:38:00,1.4902,1.49025,1.49015,1.49025,319700000.0
2009-12-28 08:39:00,1.4902,1.49025,1.4902,1.4902,114100000.0
2009-12-28 08:40:00,1.49015,1.49015,1.49015,1.49015,10400000.0
2009-12-28 08:41:00,1.4902,1.4902,1.49015,1.49015,6400000.0
2009-12-28 08:42:00,1.4902,1.4902,1.4902,1.4902,4800000.0
2009-12-28 08:43:00,1.4902,1.4902,1.49015,1.49015,13600000.0
2009-12-28 08:44:00,1.4901,1.49015,1.4901,1.49015,55200000.0
2009-12-28 08:45:00,1.4901,1.4901,1.4901,1.4901,7200000.0
2009-12-28 08:46:00,1.4901,1.49015,1.49005,1.49005,73000000.0
2009-12-28 08:47:00,1.49,1.49005,1.4898,1.4898,157800000.0
2009-12-28 08:48:00,1.48985,1.4899,1.48985,1.48985,76200000.0
2009-12-28 08:49:00,1.48985,1.48985,1.4898,1.48985,125599999.0
2009-12-28 08:50:00,1.4899,1.4899,1.48985,1.48985,54400000.0
2009-12-28 08:51:00,1.48985,1.48995,1.48985,1.48995,126200000.0
2009-12-28 08:52:00,1.48995,1.49,1.48995,1.49,193300000.0
2009-12-28 08:53:00,1.49,1.4901,1.48995,1.4901,105000000.0
2009-12-28 08:54:00,1.4901,1.4901,1.49005,1.49005,20000000.0
2009-12-28 08:55:00,1.49005,1.49005,1.49,1.49,25000000.0
2009-12-28 08:56:00,1.49005,1.49015,1.49,1.49015,25600000.0
2009-12-28 08:57:00,1.4901,1.4902,1.49005,1.4901,57100000.0
2009-12-28 08:58:00,1.4901,1.49025,1.49005,1.49025,105600000.0
2009-12-28 08:59:00,1.49025,1.49035,1.4902,1.4902,53600000.0
2009-12-28 09:00:00,1.4902,1.4902,1.49005,1.4901,56600000.0
2009-12-28 09:01:00,1.4901,1.4901,1.49,1.4901,100800000.0
2009-12-28 09:02:00,1.4901,1.4902,1.49005,1.4901,96400000.0
2009-12-28 09:03:00,1.4901,1.49035,1.49005,1.4903,88000000.0
2009-12-28 09:04:00,1.4903,1.49035,1.49015,1.49015,90200000.0
2009-12-28 09:05:00,1.49015,1.49015,1.4901,1.4901,70000000.0
2009-12-28 09:06:00,1.4901,1.49015,1.4901,1.49015,82400000.0
2009-12-28 09:07:00,1.49015,1.4903,1.49,1.49025,165700000.0
2009-12-28 09:08:00,1.4903,1.4904,1.4902,1.49025,311699998.0
2009-12-28 09:09:00,1.49025,1.49065,1.49025,1.49065,270400000.0
2009-12-28 09:10:00,1.4906,1.49075,1.4905,1.4907,594799998.0
2009-12-28 09:11:00,1.4907,1.4907,1.49045,1.49045,100900000.0
2009-12-28 09:12:00,1.49045,1.4908,1.49045,1.4908,184300000.0
2009-12-28 09:13:00,1.4908,1.49085,1.49075,1.49075,62100000.0
2009-12-28 09:14:00,1.49075,1.49095,1.49075,1.4909,111000000.0
2009-12-28 09:15:00,1.4909,1.49095,1.4909,1.49095,126600000.0
2009-12-28 09:16:00,1.49095,1.491,1.4909,1.49095,312600000.0
2009-12-28 09:17:00,1.491,1.4911,1.491,1.491,109300000.0
2009-12-28 09:18:00,1.49105,1.49105,1.4909,1.4909,107600000.0
2009-12-28 09:19:00,1.49095,1.49095,1.4908,1.49095,157600000.0
2009-12-28 09:20:00,1.4909,1.49095,1.4909,1.49095,50600000.0
2009-12-28 09:21:00,1.49095,1.49095,1.49085,1.49085,53200000.0
2009-12-28 09:22:00,1.49085,1.4909,1.49085,1.49085,48000000.0
2009-12-28 09:23:00,1.49085,1.4909,1.49085,1.4909,52800000.0
2009-12-28 09:24:00,1.4909,1.4909,1.49085,1.49085,31200000.0
2009-12-28 09:25:00,1.49085,1.49085,1.4908,1.49085,28800000.0
2009-12-28 09:26:00,1.49085,1.49095,1.4908,1.49085,147300000.0
2009-12-28 09:27:00,1.49085,1.49085,1.49085,1.49085,94400000.0
2009-12-28 09:28:00,1.49085,1.4909,1.49085,1.49085,75200000.0
2009-12-28 09:29:00,1.491,1.4913,1.491,1.4912,426799997.0
2009-12-28 09:30:00,1.49125,1.49155,1.49125,1.4914,306500000.0
2009-12-28 09:31:00,1.4914,1.4914,1.4913,1.49135,236000000.0
2009-12-28 09:32:00,1.49135,1.4915,1.4913,1.49145,267100000.0
2009-12-28 09:33:00,1.49145,1.4916,1.4913,1.4916,322600000.0
2009-12-28 09:34:00,1.4916,1.4917,1.4912,1.4913,648500000.0
2009-12-28 09:35:00,1.4913,1.4913,1.49115,1.49115,293600000.0
2009-12-28 09:36:00,1.49125,1.4913,1.491,1.4911,232300000.0
2009-12-28 09:37:00,1.4911,1.4911,1.491,1.49105,118700000.0
2009-12-28 09:38:00,1.491,1.49105,1.4909,1.49105,230600000.0
2009-12-28 09:39:00,1.49105,1.49105,1.49075,1.49075,175800000.0
2009-12-28 09:40:00,1.49075,1.4908,1.49055,1.4906,149500000.0
2009-12-28 09:41:00,1.4906,1.49065,1.4905,1.4906,385100000.0
2009-12-28 09:42:00,1.4906,1.49115,1.49055,1.4911,396500000.0
2009-12-28 09:43:00,1.4911,1.4911,1.491,1.491,213000000.0
2009-12-28 09:44:00,1.491,1.4911,1.491,1.491,31700000.0
2009-12-28 09:45:00,1.491,1.4913,1.491,1.49125,340400000.0
2009-12-28 09:46:00,1.49125,1.49125,1.49125,1.49125,13600000.0
2009-12-28 09:47:00,1.49125,1.49125,1.49115,1.49125,97200000.0
2009-12-28 09:48:00,1.49125,1.49125,1.4912,1.49125,56200000.0
2009-12-28 09:49:00,1.49125,1.4913,1.49125,1.49125,194300000.0
2009-12-28 09:50:00,1.49125,1.49135,1.49115,1.4912,342100000.0
2009-12-28 09:51:00,1.4912,1.49125,1.4912,1.49125,30400000.0
2009-12-28 09:52:00,1.49125,1.49135,1.49125,1.49125,241100000.0
2009-12-28 09:53:00,1.49125,1.4913,1.4911,1.4912,254499999.0
2009-12-28 09:54:00,1.4912,1.49145,1.4912,1.49135,218900000.0
2009-12-28 09:55:00,1.49135,1.49135,1.4913,1.4913,250900000.0
2009-12-28 09:56:00,1.4913,1.49135,1.4913,1.4913,40000000.0
2009-12-28 09:57:00,1.49135,1.49135,1.4913,1.4913,61600000.0
2009-12-28 09:58:00,1.4913,1.4914,1.4913,1.4913,126200000.0
2009-12-28 09:59:00,1.49135,1.49145,1.4913,1.49145,123200000.0
2009-12-28 10:00:00,1.4914,1.49155,1.4914,1.49155,613300000.0
2009-12-28 10:01:00,1.49155,1.49155,1.4915,1.4915,458600000.0
2009-12-28 10:02:00,1.4915,1.4916,1.49145,1.49155,363800000.0
2009-12-28 10:03:00,1.49155,1.49155,1.4915,1.49155,82400000.0
2009-12-28 10:04:00,1.49155,1.4916,1.4915,1.4916,190000000.0
2009-12-28 10:05:00,1.4916,1.4916,1.4915,1.4915,71500000.0
2009-12-28 10:06:00,1.4915,1.49155,1.49145,1.4915,108700000.0
2009-12-28 10:07:00,1.4915,1.49155,1.4915,1.4915,80400000.0
2009-12-28 10:08:00,1.4915,1.49155,1.4915,1.4915,81000000.0
2009-12-28 10:09:00,1.4915,1.4915,1.4915,1.4915,37000000.0
2009-12-28 10:10:00,1.4915,1.4915,1.4915,1.4915,23000000.0
2009-12-28 10:11:00,1.4915,1.4915,1.49135,1.4914,78500000.0
2009-12-28 10:12:00,1.4914,1.49145,1.49135,1.49135,305600000.0
2009-12-28 10:13:00,1.4914,1.4914,1.49135,1.4914,206800000.0
2009-12-28 10:14:00,1.49135,1.4914,1.49135,1.4914,163800000.0
2009-12-28 10:15:00,1.4914,1.49145,1.49135,1.4914,119000000.0
2009-12-28 10:16:00,1.4914,1.49145,1.4914,1.4914,173000000.0
2009-12-28 10:17:00,1.4914,1.49145,1.49135,1.4914,131200000.0
2009-12-28 10:18:00,1.4914,1.49145,1.49135,1.49145,79800000.0
2009-12-28 10:19:00,1.49145,1.4915,1.4914,1.49145,295800000.0
2009-12-28 10:20:00,1.49145,1.4915,1.49145,1.4915,106900000.0
2009-12-28 10:21:00,1.4915,1.49155,1.4915,1.4915,95500000.0
2009-12-28 10:22:00,1.4915,1.49155,1.4915,1.4915,347200000.0
2009-12-28 10:23:00,1.4915,1.49155,1.4915,1.4915,226600000.0
2009-12-28 10:24:00,1.4915,1.49155,1.4915,1.4915,40900000.0
2009-12-28 10:25:00,1.4915,1.4915,1.49145,1.4915,351900001.0
2009-12-28 10:26:00,1.4915,1.4917,1.4915,1.4917,102000000.0
2009-12-28 10:27:00,1.4917,1.49175,1.49165,1.4917,167100000.0
2009-12-28 10:28:00,1.4917,1.49175,1.49165,1.49165,345800000.0
2009-12-28 10:29:00,1.49165,1.4917,1.49165,1.4917,91600000.0
2009-12-28 10:30:00,1.4917,1.4917,1.4916,1.49165,366000000.0
2009-12-28 10:31:00,1.49165,1.4917,1.4916,1.4916,291000000.0
2009-12-28 10:32:00,1.4916,1.4917,1.4916,1.49165,147500000.0
2009-12-28 10:33:00,1.49165,1.4917,1.4916,1.4916,390500000.0
2009-12-28 10:34:00,1.49165,1.4917,1.49165,1.49165,265500000.0
2009-12-28 10:35:00,1.49165,1.49165,1.49165,1.49165,135600000.0
2009-12-28 10:36:00,1.4916,1.4916,1.49155,1.4916,187299999.0
2009-12-28 10:37:00,1.4916,1.49165,1.4916,1.49165,120899998.0
2009-12-28 10:38:00,1.4916,1.4916,1.4916,1.4916,171299999.0
2009-12-28 10:39:00,1.4916,1.49165,1.4916,1.4916,358200000.0
2009-12-28 10:40:00,1.4916,1.49165,1.49155,1.49165,110100000.0
2009-12-28 10:41:00,1.49165,1.49165,1.4916,1.4916,150500000.0
2009-12-28 10:42:00,1.4916,1.4916,1.4916,1.4916,384500000.0
2009-12-28 10:43:00,1.4916,1.4916,1.4916,1.4916,121400000.0
2009-12-28 10:44:00,1.4916,1.4916,1.49155,1.4916,224000000.0
2009-12-28 10:45:00,1.4916,1.49165,1.4916,1.49165,160999999.0
2009-12-28 10:46:00,1.4916,1.49165,1.4916,1.4916,79500000.0
2009-12-28 10:47:00,1.4916,1.4916,1.4916,1.4916,22400000.0
2009-12-28 10:48:00,1.4916,1.49165,1.49155,1.49165,71300000.0
2009-12-28 10:49:00,1.49165,1.49165,1.49155,1.49155,147000000.0
2009-12-28 10:50:00,1.4916,1.4916,1.49155,1.49155,137000000.0
2009-12-28 10:51:00,1.49155,1.49155,1.4915,1.49155,161100001.0
2009-12-28 10:52:00,1.49155,1.49155,1.49155,1.49155,39800000.0
2009-12-28 10:53:00,1.4915,1.49165,1.4915,1.4916,118299999.0
2009-12-28 10:54:00,1.4916,1.49165,1.49155,1.49155,113199998.0
2009-12-28 10:55:00,1.49155,1.49155,1.49145,1.4915,231400000.0
2009-12-28 10:56:00,1.49145,1.49145,1.4914,1.4914,113799998.0
2009-12-28 10:57:00,1.4914,1.4915,1.4914,1.4914,311500000.0
2009-12-28 10:58:00,1.49135,1.4915,1.4907,1.49075,436800000.0
2009-12-28 10:59:00,1.49075,1.49075,1.49045,1.49045,440700000.0
2009-12-28 11:00:00,1.49035,1.49045,1.49,1.49,474999999.0
2009-12-28 11:01:00,1.49,1.49,1.48945,1.4896,690400000.0
2009-12-28 11:02:00,1.48965,1.48965,1.4894,1.4896,616100000.0
2009-12-28 11:03:00,1.48965,1.4897,1.48955,1.4897,230300000.0
2009-12-28 11:04:00,1.4897,1.48975,1.4896,1.48975,234500000.0
2009-12-28 11:05:00,1.48975,1.4899,1.4896,1.48975,404300000.0
2009-12-28 11:06:00,1.48975,1.4898,1.48965,1.48975,389299999.0
2009-12-28 11:07:00,1.4897,1.4898,1.4897,1.4897,184600000.0
2009-12-28 11:08:00,1.4897,1.48975,1.4897,1.4897,201300000.0
2009-12-28 11:09:00,1.4897,1.48975,1.4896,1.4896,500500000.0
2009-12-28 11:10:00,1.4896,1.48975,1.4892,1.4892,775700001.0
2009-12-28 11:11:00,1.4892,1.4894,1.48915,1.48915,193800000.0
2009-12-28 11:12:00,1.48915,1.48935,1.489,1.48935,398900000.0
2009-12-28 11:13:00,1.48935,1.4895,1.4893,1.4895,513700001.0
2009-12-28 11:14:00,1.4895,1.48955,1.48945,1.48955,242400000.0
2009-12-28 11:15:00,1.48955,1.48955,1.48945,1.4895,227500001.0
2009-12-28 11:16:00,1.48955,1.4896,1.4895,1.4895,146800000.0
2009-12-28 11:17:00,1.4895,1.48955,1.4895,1.4895,93000000.0
2009-12-28 11:18:00,1.4895,1.48955,1.4895,1.48955,67200000.0
2009-12-28 11:19:00,1.48955,1.48955,1.4895,1.48955,208000000.0
2009-12-28 11:20:00,1.48955,1.4896,1.4895,1.4895,145100000.0
2009-12-28 11:21:00,1.4896,1.4896,1.4895,1.4895,175200000.0
2009-12-28 11:22:00,1.4895,1.48955,1.48945,1.4895,288500000.0
2009-12-28 11:23:00,1.4895,1.4896,1.4895,1.4896,200000000.0
2009-12-28 11:24:00,1.4896,1.4896,1.48955,1.48955,248000000.0
2009-12-28 11:25:00,1.48955,1.48955,1.4895,1.4895,274200001.0
2009-12-28 11:26:00,1.4895,1.4897,1.4895,1.4897,256000000.0
2009-12-28 11:27:00,1.4897,1.48975,1.48965,1.48965,103900000.0
2009-12-28 11:28:00,1.48965,1.4897,1.48945,1.48945,253100000.0
2009-12-28 11:29:00,1.48945,1.48945,1.48945,1.48945,8000000.0
2009-12-28 11:30:00,1.48945,1.48955,1.48945,1.48945,125100000.0
2009-12-28 11:31:00,1.4895,1.4895,1.4893,1.48945,319400000.0
2009-12-28 11:32:00,1.48955,1.4896,1.4894,1.48945,277200000.0
2009-12-28 11:33:00,1.48945,1.4896,1.48945,1.4896,226200000.0
2009-12-28 11:34:00,1.4896,1.48965,1.4895,1.4895,120500000.0
2009-12-28 11:35:00,1.4895,1.4896,1.48945,1.4896,188600000.0
2009-12-28 11:36:00,1.4896,1.4897,1.48955,1.4896,321100000.0
2009-12-28 11:37:00,1.4896,1.4896,1.4895,1.48955,35300000.0
2009-12-28 11:38:00,1.48955,1.48965,1.48955,1.48955,169600000.0
2009-12-28 11:39:00,1.4896,1.4896,1.4896,1.4896,12000000.0
2009-12-28 11:40:00,1.4896,1.4897,1.48955,1.4897,198500000.0
2009-12-28 11:41:00,1.4896,1.4896,1.48955,1.4896,46500000.0
2009-12-28 11:42:00,1.48955,1.4896,1.48955,1.48955,139600000.0
2009-12-28 11:43:00,1.48955,1.48955,1.4895,1.4895,192700000.0
2009-12-28 11:44:00,1.4895,1.4895,1.48945,1.4895,227000000.0
2009-12-28 11:45:00,1.48945,1.48945,1.48925,1.4894,221400000.0
2009-12-28 11:46:00,1.4894,1.4896,1.48935,1.4895,297100000.0
2009-12-28 11:47:00,1.4895,1.48955,1.4895,1.48955,404600000.0
2009-12-28 11:48:00,1.4895,1.48955,1.4895,1.48955,124800000.0
2009-12-28 11:49:00,1.4895,1.4895,1.4894,1.48945,176600000.0
2009-12-28 11:50:00,1.48945,1.48955,1.48945,1.4895,121900000.0
2009-12-28 11:51:00,1.4895,1.4895,1.4894,1.4895,125900000.0
2009-12-28 11:52:00,1.4895,1.48955,1.4894,1.48945,309500000.0
2009-12-28 11:53:00,1.48945,1.48945,1.48945,1.48945,44000000.0
2009-12-28 11:54:00,1.48945,1.48945,1.4894,1.48945,74000000.0
2009-12-28 11:55:00,1.4894,1.48945,1.4894,1.48945,256000000.0
2009-12-28 11:56:00,1.4894,1.48945,1.4894,1.48945,241600000.0
2009-12-28 11:57:00,1.4894,1.48945,1.4893,1.48945,419799998.0
2009-12-28 11:58:00,1.48945,1.4896,1.48925,1.4895,420600000.0
2009-12-28 11:59:00,1.4895,1.48965,1.48945,1.48955,359200000.0
2009-12-28 12:00:00,1.48955,1.48965,1.4892,1.48925,531799997.0
2009-12-28 12:01:00,1.48925,1.48935,1.48925,1.4893,468699999.0
2009-12-28 12:02:00,1.48935,1.48945,1.4893,1.48935,356499997.0
2009-12-28 12:03:00,1.48935,1.4895,1.48935,1.4894,201000000.0
2009-12-28 12:04:00,1.48945,1.48945,1.4894,1.4894,299499997.0
2009-12-28 12:05:00,1.4894,1.48945,1.4894,1.4894,108899998.0
2009-12-28 12:06:00,1.48945,1.48945,1.4894,1.4894,161099998.0
2009-12-28 12:07:00,1.4894,1.48945,1.48935,1.4894,36100000.0
2009-12-28 12:08:00,1.48945,1.48945,1.48935,1.48935,19800000.0
2009-12-28 12:09:00,1.48935,1.48945,1.48935,1.48945,20100000.0
2009-12-28 12:10:00,1.48945,1.4895,1.48945,1.4895,32800000.0
2009-12-28 12:11:00,1.4895,1.4895,1.48945,1.4895,60000000.0
2009-12-28 12:12:00,1.4895,1.4896,1.48945,1.48955,58900000.0
2009-12-28 12:13:00,1.48955,1.48965,1.48955,1.48965,9600000.0
2009-12-28 12:14:00,1.48965,1.4897,1.48965,1.48965,32900000.0
2009-12-28 12:15:00,1.48965,1.48965,1.4896,1.48965,169700000.0
2009-12-28 12:16:00,1.48965,1.48965,1.4896,1.4896,226700000.0
2009-12-28 12:17:00,1.4896,1.48965,1.4896,1.48965,315200000.0
2009-12-28 12:18:00,1.4896,1.48965,1.48955,1.48965,267500000.0
2009-12-28 12:19:00,1.4896,1.48975,1.48955,1.48975,398800000.0
2009-12-28 12:20:00,1.48985,1.48995,1.48975,1.48985,422200000.0
2009-12-28 12:21:00,1.48985,1.49005,1.48985,1.48995,270800000.0
2009-12-28 12:22:00,1.49005,1.49005,1.48995,1.49005,173500000.0
2009-12-28 12:23:00,1.49005,1.49025,1.49005,1.49025,448100000.0
2009-12-28 12:24:00,1.49025,1.49045,1.4902,1.49045,134200000.0
2009-12-28 12:25:00,1.49045,1.49045,1.49045,1.49045,4000000.0
2009-12-28 12:26:00,1.4904,1.4905,1.4904,1.49045,103100000.0
2009-12-28 12:27:00,1.49045,1.4905,1.4904,1.49045,138200000.0
2009-12-28 12:28:00,1.49045,1.49045,1.4904,1.49045,69800000.0
2009-12-28 12:29:00,1.49045,1.49045,1.4903,1.49035,91800000.0
2009-12-28 12:30:00,1.49035,1.49035,1.49025,1.49025,42600000.0
2009-12-28 12:31:00,1.49025,1.4904,1.4902,1.4902,90000000.0
2009-12-28 12:32:00,1.49015,1.4903,1.49015,1.49025,201300000.0
2009-12-28 12:33:00,1.4903,1.4903,1.49025,1.4903,177600000.0
2009-12-28 12:34:00,1.4903,1.4903,1.49025,1.49025,123000000.0
2009-12-28 12:35:00,1.49025,1.49025,1.4902,1.4902,97700000.0
2009-12-28 12:36:00,1.4902,1.49025,1.4902,1.49025,45500000.0
2009-12-28 12:37:00,1.49025,1.4903,1.49025,1.49025,89900000.0
2009-12-28 12:38:00,1.49025,1.4903,1.49025,1.49025,188100000.0
2009-12-28 12:39:00,1.49025,1.49035,1.49025,1.4903,355900000.0
2009-12-28 12:40:00,1.49025,1.49035,1.49025,1.4903,131400000.0
2009-12-28 12:41:00,1.4903,1.49045,1.49025,1.4904,185400000.0
2009-12-28 12:42:00,1.49035,1.49035,1.49025,1.4903,278200000.0
2009-12-28 12:43:00,1.4903,1.49035,1.49025,1.49035,214700000.0
2009-12-28 12:44:00,1.4903,1.49035,1.49025,1.4903,103600000.0
2009-12-28 12:45:00,1.49025,1.49065,1.49025,1.4906,120200000.0
2009-12-28 12:46:00,1.49065,1.4908,1.4906,1.4907,181500000.0
2009-12-28 12:47:00,1.4907,1.4907,1.4905,1.49055,193500000.0
2009-12-28 12:48:00,1.4905,1.4905,1.4903,1.4904,176200000.0
2009-12-28 12:49:00,1.4904,1.49045,1.49025,1.4904,455900000.0
2009-12-28 12:50:00,1.4904,1.49045,1.49035,1.49045,933099989.0
2009-12-28 12:51:00,1.4904,1.49045,1.4903,1.49035,508299983.0
2009-12-28 12:52:00,1.49035,1.49035,1.49035,1.49035,81100000.0
2009-12-28 12:53:00,1.49035,1.49035,1.4903,1.4903,37100000.0
2009-12-28 12:54:00,1.49035,1.4904,1.49035,1.49035,140500000.0
2009-12-28 12:55:00,1.4904,1.4904,1.49035,1.49035,40100000.0
2009-12-28 12:56:00,1.49035,1.49035,1.49025,1.49025,120900000.0
2009-12-28 12:57:00,1.49025,1.4903,1.49025,1.49025,118000000.0
2009-12-28 12:58:00,1.49025,1.49025,1.4902,1.4902,60800000.0
2009-12-28 12:59:00,1.49025,1.49025,1.49025,1.49025,13800000.0
2009-12-28 13:00:00,1.4903,1.4903,1.4902,1.4903,301200000.0
2009-12-28 13:01:00,1.4903,1.49035,1.4903,1.49035,257600000.0
2009-12-28 13:02:00,1.49035,1.49035,1.49025,1.49025,175000000.0
2009-12-28 13:03:00,1.4903,1.4903,1.49025,1.49025,425600000.0
2009-12-28 13:04:00,1.49025,1.4903,1.49025,1.49025,427500000.0
2009-12-28 13:05:00,1.49025,1.4903,1.49025,1.49025,426800000.0
2009-12-28 13:06:00,1.49025,1.49025,1.4902,1.4902,117200000.0
2009-12-28 13:07:00,1.49025,1.49025,1.49015,1.49015,167800000.0
2009-12-28 13:08:00,1.49015,1.49025,1.49015,1.49015,131500000.0
2009-12-28 13:09:00,1.4902,1.4903,1.4902,1.49025,392799997.0
2009-12-28 13:10:00,1.4902,1.4903,1.4902,1.4903,170000000.0
2009-12-28 13:11:00,1.4903,1.4903,1.49025,1.49025,100900000.0
2009-12-28 13:12:00,1.49025,1.49035,1.49025,1.49035,135300000.0
2009-12-28 13:13:00,1.49035,1.49035,1.4902,1.49025,519700000.0
2009-12-28 13:14:00,1.4903,1.4903,1.4902,1.49025,231800000.0
2009-12-28 13:15:00,1.49025,1.49025,1.49015,1.49025,424399999.0
2009-12-28 13:16:00,1.49025,1.49025,1.49015,1.49015,70800000.0
2009-12-28 13:17:00,1.4901,1.49015,1.4901,1.49015,61500000.0
2009-12-28 13:18:00,1.49015,1.49015,1.4901,1.4901,134400000.0
2009-12-28 13:19:00,1.4901,1.49015,1.4901,1.4901,205900000.0
2009-12-28 13:20:00,1.4901,1.4901,1.49005,1.4901,264600000.0
2009-12-28 13:21:00,1.4901,1.4901,1.49005,1.49005,61100000.0
2009-12-28 13:22:00,1.49005,1.4901,1.49,1.49005,279800000.0
2009-12-28 13:23:00,1.4901,1.4901,1.49005,1.4901,69100000.0
2009-12-28 13:24:00,1.4901,1.4901,1.4901,1.4901,98000000.0
2009-12-28 13:25:00,1.4901,1.4901,1.49005,1.49005,214300000.0
2009-12-28 13:26:00,1.49005,1.4901,1.49,1.4901,271500001.0
2009-12-28 13:27:00,1.4901,1.4902,1.4901,1.4902,54000000.0
2009-12-28 13:28:00,1.4902,1.4902,1.49005,1.49005,110100000.0
2009-12-28 13:29:00,1.4901,1.4901,1.49005,1.4901,165200000.0
2009-12-28 13:30:00,1.49005,1.49005,1.49005,1.49005,4800000.0
2009-12-28 13:31:00,1.49005,1.4901,1.49005,1.49005,90000000.0
2009-12-28 13:32:00,1.49,1.49005,1.49,1.49005,79000000.0
2009-12-28 13:33:00,1.4901,1.49025,1.49005,1.49015,81700000.0
2009-12-28 13:34:00,1.4901,1.4902,1.4901,1.49015,224899995.0
2009-12-28 13:35:00,1.49015,1.49015,1.4901,1.49015,115000000.0
2009-12-28 13:36:00,1.49015,1.49015,1.4901,1.4901,32000000.0
2009-12-28 13:37:00,1.49015,1.49015,1.4901,1.49015,117200000.0
2009-12-28 13:38:00,1.49015,1.49015,1.4901,1.4901,365199998.0
2009-12-28 13:39:00,1.4901,1.49015,1.49005,1.49005,188300000.0
2009-12-28 13:40:00,1.49005,1.4901,1.49,1.4901,513900000.0
2009-12-28 13:41:00,1.4901,1.4901,1.48985,1.48995,114000000.0
2009-12-28 13:42:00,1.48995,1.48995,1.48985,1.4899,130200000.0
2009-12-28 13:43:00,1.48985,1.4899,1.48985,1.4899,71600000.0
2009-12-28 13:44:00,1.48985,1.48995,1.48985,1.4899,175200000.0
2009-12-28 13:45:00,1.48985,1.49005,1.48985,1.49005,303599999.0
2009-12-28 13:46:00,1.49,1.49005,1.48985,1.48995,285699999.0
2009-12-28 13:47:00,1.49,1.49,1.48995,1.48995,152700000.0
2009-12-28 13:48:00,1.49,1.49,1.48995,1.49,68900000.0
2009-12-28 13:49:00,1.49,1.49,1.49,1.49,194400000.0
2009-12-28 13:50:00,1.49,1.49,1.48995,1.49,200200000.0
2009-12-28 13:51:00,1.49,1.49,1.4899,1.48995,170400000.0
2009-12-28 13:52:00,1.48995,1.48995,1.4899,1.4899,71700000.0
2009-12-28 13:53:00,1.48995,1.49,1.4899,1.48995,97300000.0
2009-12-28 13:54:00,1.49,1.49,1.48975,1.48975,537099994.0
2009-12-28 13:55:00,1.48975,1.4898,1.4893,1.48935,397900000.0
2009-12-28 13:56:00,1.4894,1.4894,1.4892,1.48925,424400000.0
2009-12-28 13:57:00,1.48925,1.48925,1.48915,1.4892,501199995.0
2009-12-28 13:58:00,1.4892,1.48925,1.4892,1.4892,593199996.0
2009-12-28 13:59:00,1.4892,1.48925,1.4892,1.48925,154600000.0
2009-12-28 14:00:00,1.48925,1.48925,1.48895,1.489,131200000.0
2009-12-28 14:01:00,1.489,1.4891,1.48895,1.489,262700000.0
2009-12-28 14:02:00,1.489,1.48915,1.48895,1.4891,455300002.0
2009-12-28 14:03:00,1.4891,1.4892,1.48905,1.4892,352900000.0
2009-12-28 14:04:00,1.4892,1.48925,1.4892,1.48925,42600000.0
2009-12-28 14:05:00,1.4893,1.48935,1.4893,1.48935,34300000.0
2009-12-28 14:06:00,1.48935,1.4895,1.48935,1.4895,34900000.0
2009-12-28 14:07:00,1.48955,1.48965,1.48945,1.4895,165100000.0
2009-12-28 14:08:00,1.4895,1.48955,1.4894,1.4894,66000000.0
2009-12-28 14:09:00,1.4895,1.48955,1.48935,1.48945,317100000.0
2009-12-28 14:10:00,1.48945,1.48945,1.48935,1.4894,91500000.0
2009-12-28 14:11:00,1.4894,1.4894,1.48935,1.48935,295500000.0
2009-12-28 14:12:00,1.48935,1.4894,1.48915,1.48915,329700000.0
2009-12-28 14:13:00,1.48915,1.4893,1.48915,1.48925,306600000.0
2009-12-28 14:14:00,1.4892,1.48945,1.4892,1.4894,392100001.0
2009-12-28 14:15:00,1.4894,1.4894,1.4893,1.48935,175400000.0
2009-12-28 14:16:00,1.48935,1.48935,1.48935,1.48935,220700000.0
2009-12-28 14:17:00,1.4894,1.48945,1.48935,1.4894,476800000.0
2009-12-28 14:18:00,1.4894,1.4894,1.4893,1.48935,682199999.0
2009-12-28 14:19:00,1.48935,1.4894,1.4893,1.48935,399900000.0
2009-12-28 14:20:00,1.48935,1.4894,1.4893,1.48935,501400000.0
2009-12-28 14:21:00,1.4894,1.4894,1.48925,1.48925,142800000.0
2009-12-28 14:22:00,1.48925,1.48935,1.48925,1.48935,131800000.0
2009-12-28 14:23:00,1.48935,1.4894,1.48925,1.4893,65800000.0
2009-12-28 14:24:00,1.48925,1.4893,1.48915,1.4892,277600000.0
2009-12-28 14:25:00,1.4892,1.48925,1.4892,1.48925,10000000.0
2009-12-28 14:26:00,1.48925,1.48925,1.4891,1.4892,78000000.0
2009-12-28 14:27:00,1.48915,1.4892,1.4891,1.4892,133100000.0
2009-12-28 14:28:00,1.4892,1.48925,1.4892,1.4892,39400000.0
2009-12-28 14:29:00,1.4892,1.4893,1.48915,1.48925,142400000.0
2009-12-28 14:30:00,1.48925,1.48925,1.4892,1.4892,98500000.0
2009-12-28 14:31:00,1.4892,1.4892,1.48905,1.48905,136500000.0
2009-12-28 14:32:00,1.4891,1.4891,1.4889,1.489,64600000.0
2009-12-28 14:33:00,1.48895,1.48905,1.48875,1.48875,333500000.0
2009-12-28 14:34:00,1.48875,1.4888,1.48855,1.48855,267800000.0
2009-12-28 14:35:00,1.48855,1.48865,1.4885,1.4885,153600000.0
2009-12-28 14:36:00,1.48855,1.48865,1.4885,1.4886,119300000.0
2009-12-28 14:37:00,1.4886,1.48865,1.48845,1.4886,204700000.0
2009-12-28 14:38:00,1.4886,1.4886,1.48855,1.48855,29900000.0
2009-12-28 14:39:00,1.48855,1.48875,1.4885,1.48865,282000000.0
2009-12-28 14:40:00,1.48865,1.48875,1.48865,1.4887,205200000.0
2009-12-28 14:41:00,1.4888,1.48895,1.48875,1.48875,383500000.0
2009-12-28 14:42:00,1.4888,1.4888,1.4887,1.4887,193200000.0
2009-12-28 14:43:00,1.4887,1.4888,1.4886,1.48865,269000000.0
2009-12-28 14:44:00,1.48865,1.4888,1.4886,1.4887,285400000.0
2009-12-28 14:45:00,1.4887,1.4889,1.48865,1.48885,116000000.0
2009-12-28 14:46:00,1.48895,1.489,1.48875,1.48885,214400000.0
2009-12-28 14:47:00,1.48885,1.4889,1.48875,1.48885,259500000.0
2009-12-28 14:48:00,1.48885,1.48885,1.48885,1.48885,26300000.0
2009-12-28 14:49:00,1.48885,1.48895,1.4888,1.4888,90300000.0
2009-12-28 14:50:00,1.4888,1.4889,1.48875,1.4888,302300000.0
2009-12-28 14:51:00,1.4888,1.48885,1.4888,1.4888,106900000.0
2009-12-28 14:52:00,1.4888,1.48885,1.48875,1.4888,162500000.0
2009-12-28 14:53:00,1.4889,1.4889,1.48875,1.48885,97800000.0
2009-12-28 14:54:00,1.48885,1.48885,1.48885,1.48885,2000000.0
2009-12-28 14:55:00,1.4888,1.48885,1.4888,1.48885,38500000.0
2009-12-28 14:56:00,1.4888,1.48885,1.4887,1.4888,277400001.0
2009-12-28 14:57:00,1.48875,1.4888,1.48865,1.4887,257600000.0
2009-12-28 14:58:00,1.4887,1.48875,1.48865,1.48875,143600000.0
2009-12-28 14:59:00,1.48875,1.48875,1.48865,1.4887,125800000.0
2009-12-28 15:00:00,1.4887,1.48885,1.4887,1.48875,307000001.0
2009-12-28 15:01:00,1.4888,1.4889,1.4887,1.48885,151800000.0
2009-12-28 15:02:00,1.48885,1.4889,1.48885,1.48885,197500000.0
2009-12-28 15:03:00,1.48885,1.4889,1.48885,1.4889,215300000.0
2009-12-28 15:04:00,1.4889,1.4889,1.48885,1.48885,34200000.0
2009-12-28 15:05:00,1.48885,1.48885,1.4887,1.48875,155900000.0
2009-12-28 15:06:00,1.48875,1.48875,1.48875,1.48875,46500000.0
2009-12-28 15:07:00,1.48875,1.48875,1.4887,1.48875,125099998.0
2009-12-28 15:08:00,1.48875,1.4888,1.48875,1.4888,116200000.0
2009-12-28 15:09:00,1.4888,1.4888,1.48875,1.48875,84600000.0
2009-12-28 15:10:00,1.48875,1.4888,1.48875,1.4888,143700000.0
2009-12-28 15:11:00,1.4888,1.4888,1.4888,1.4888,10000000.0
2009-12-28 15:12:00,1.4888,1.48885,1.48875,1.4888,212500000.0
2009-12-28 15:13:00,1.4888,1.48895,1.4888,1.4888,327200000.0
2009-12-28 15:14:00,1.4888,1.4888,1.48855,1.48855,417400000.0
2009-12-28 15:15:00,1.48855,1.48875,1.48855,1.4886,140100000.0
2009-12-28 15:16:00,1.4886,1.4887,1.48845,1.48845,119900000.0
2009-12-28 15:17:00,1.48845,1.48845,1.4883,1.4883,29600000.0
2009-12-28 15:18:00,1.4883,1.48835,1.48825,1.48835,63900000.0
2009-12-28 15:19:00,1.48835,1.4884,1.48835,1.48835,24000000.0
2009-12-28 15:20:00,1.48835,1.48835,1.488,1.488,176300000.0
2009-12-28 15:21:00,1.488,1.48815,1.48795,1.48815,171800000.0
2009-12-28 15:22:00,1.48815,1.48815,1.488,1.488,213200000.0
2009-12-28 15:23:00,1.488,1.488,1.48765,1.48775,140000000.0
2009-12-28 15:24:00,1.48775,1.48785,1.48775,1.4878,81300000.0
2009-12-28 15:25:00,1.4878,1.4878,1.4877,1.48775,43300000.0
2009-12-28 15:26:00,1.4877,1.4878,1.48765,1.48765,115700000.0
2009-12-28 15:27:00,1.48765,1.48765,1.48745,1.48755,124300000.0
2009-12-28 15:28:00,1.4875,1.4876,1.4875,1.4876,170300000.0
2009-12-28 15:29:00,1.4876,1.48765,1.48755,1.48765,24000000.0
2009-12-28 15:30:00,1.48765,1.48765,1.4874,1.4875,146700000.0
2009-12-28 15:31:00,1.4875,1.4877,1.4875,1.48765,52800000.0
2009-12-28 15:32:00,1.4876,1.48765,1.4876,1.48765,36600000.0
2009-12-28 15:33:00,1.4878,1.48785,1.48775,1.48785,37600000.0
2009-12-28 15:34:00,1.48775,1.4879,1.4877,1.4879,150700000.0
2009-12-28 15:35:00,1.4879,1.4881,1.4879,1.48805,66600000.0
2009-12-28 15:36:00,1.48805,1.4883,1.48805,1.48825,53100000.0
2009-12-28 15:37:00,1.4882,1.48825,1.4882,1.48825,139900000.0
2009-12-28 15:38:00,1.48825,1.48825,1.4881,1.4881,44600000.0
2009-12-28 15:39:00,1.4881,1.4882,1.48805,1.4881,91900000.0
2009-12-28 15:40:00,1.4881,1.48815,1.48805,1.48815,166800000.0
2009-12-28 15:41:00,1.48815,1.4882,1.4881,1.48815,144600000.0
2009-12-28 15:42:00,1.48815,1.48825,1.4881,1.4881,60200000.0
2009-12-28 15:43:00,1.4881,1.4881,1.48805,1.4881,69700000.0
2009-12-28 15:44:00,1.4881,1.4881,1.48805,1.4881,52300000.0
2009-12-28 15:45:00,1.4881,1.48815,1.4881,1.48815,29400000.0
2009-12-28 15:46:00,1.48815,1.48815,1.4881,1.4881,14400000.0
2009-12-28 15:47:00,1.4881,1.48815,1.48805,1.48805,214200000.0
2009-12-28 15:48:00,1.48805,1.4881,1.48805,1.48805,139300000.0
2009-12-28 15:49:00,1.48805,1.48805,1.488,1.488,162900000.0
2009-12-28 15:50:00,1.488,1.48805,1.488,1.48805,252400000.0
2009-12-28 15:51:00,1.48805,1.48805,1.4879,1.4879,152900000.0
2009-12-28 15:52:00,1.4879,1.4879,1.4879,1.4879,33000000.0
2009-12-28 15:53:00,1.4879,1.4879,1.4879,1.4879,18000000.0
2009-12-28 15:54:00,1.4879,1.4879,1.48785,1.4879,46100000.0
2009-12-28 15:55:00,1.48785,1.4879,1.48785,1.4879,22200000.0
2009-12-28 15:56:00,1.4879,1.4879,1.48785,1.4879,55300000.0
2009-12-28 15:57:00,1.4879,1.4879,1.4878,1.4878,18000000.0
2009-12-28 15:58:00,1.4878,1.4878,1.48775,1.48775,94900000.0
2009-12-28 15:59:00,1.48775,1.4878,1.4877,1.4878,62400000.0
2009-12-28 16:00:00,1.4878,1.48805,1.4878,1.48795,111200000.0
2009-12-28 16:01:00,1.48795,1.48805,1.48785,1.488,275900000.0
2009-12-28 16:02:00,1.488,1.48815,1.48795,1.488,322700000.0
2009-12-28 16:03:00,1.488,1.48815,1.48795,1.48805,149600000.0
2009-12-28 16:04:00,1.48805,1.4881,1.48805,1.4881,38700000.0
2009-12-28 16:05:00,1.4881,1.4883,1.4881,1.4883,86400000.0
2009-12-28 16:06:00,1.4883,1.4884,1.48825,1.4884,89700000.0
2009-12-28 16:07:00,1.48835,1.4884,1.48835,1.48835,139400000.0
2009-12-28 16:08:00,1.48835,1.48835,1.4883,1.4883,121500000.0
2009-12-28 16:09:00,1.4883,1.4884,1.48825,1.48825,81600000.0
2009-12-28 16:10:00,1.4882,1.4883,1.4882,1.4882,82000000.0
2009-12-28 16:11:00,1.4882,1.48825,1.48815,1.48815,94600000.0
2009-12-28 16:12:00,1.48815,1.4883,1.48815,1.4883,239100000.0
2009-12-28 16:13:00,1.4883,1.48835,1.48815,1.48825,250200000.0
2009-12-28 16:14:00,1.48825,1.48865,1.4882,1.4886,366100000.0
2009-12-28 16:15:00,1.4886,1.48925,1.4886,1.4892,254900000.0
2009-12-28 16:16:00,1.48925,1.48965,1.4891,1.48955,582599999.0
2009-12-28 16:17:00,1.4896,1.4896,1.4895,1.4895,105600001.0
2009-12-28 16:18:00,1.48955,1.48955,1.48935,1.48935,195400003.0
2009-12-28 16:19:00,1.48935,1.48935,1.48905,1.4891,208600000.0
2009-12-28 16:20:00,1.4891,1.48915,1.4888,1.4888,247500000.0
2009-12-28 16:21:00,1.4888,1.4889,1.48875,1.48875,72400000.0
2009-12-28 16:22:00,1.48875,1.48875,1.48845,1.4885,293100000.0
2009-12-28 16:23:00,1.48845,1.4885,1.48835,1.48835,107500000.0
2009-12-28 16:24:00,1.48835,1.48835,1.48825,1.48825,211200000.0
2009-12-28 16:25:00,1.48825,1.4884,1.48825,1.4884,85000000.0
2009-12-28 16:26:00,1.4884,1.4885,1.48835,1.48845,121400000.0
2009-12-28 16:27:00,1.48845,1.48855,1.4884,1.4884,311200000.0
2009-12-28 16:28:00,1.48845,1.48845,1.48835,1.48845,222000000.0
2009-12-28 16:29:00,1.48845,1.4885,1.48845,1.48845,72900000.0
2009-12-28 16:30:00,1.48845,1.4885,1.48845,1.48845,249600000.0
2009-12-28 16:31:00,1.48845,1.4885,1.4884,1.48845,239100001.0
2009-12-28 16:32:00,1.48845,1.48855,1.48845,1.48855,39500000.0
2009-12-28 16:33:00,1.48845,1.4885,1.48845,1.4885,97800000.0
2009-12-28 16:34:00,1.4885,1.48855,1.4885,1.48855,69700000.0
2009-12-28 16:35:00,1.48855,1.48865,1.4884,1.48845,228400000.0
2009-12-28 16:36:00,1.48845,1.48855,1.4884,1.48845,299700000.0
2009-12-28 16:37:00,1.4884,1.4885,1.48835,1.4885,332999999.0
2009-12-28 16:38:00,1.48845,1.4885,1.48835,1.48835,110100000.0
2009-12-28 16:39:00,1.4884,1.4884,1.48835,1.48835,87400000.0
2009-12-28 16:40:00,1.48835,1.4885,1.48835,1.4885,97300000.0
2009-12-28 16:41:00,1.48845,1.4885,1.48835,1.4884,24200000.0
2009-12-28 16:42:00,1.48835,1.48845,1.48835,1.4884,16800000.0
2009-12-28 16:43:00,1.4884,1.4884,1.4882,1.4883,89899999.0
2009-12-28 16:44:00,1.4883,1.48835,1.4883,1.48835,8600000.0
2009-12-28 16:45:00,1.48835,1.48835,1.4882,1.4883,98900002.0
2009-12-28 16:46:00,1.4883,1.4883,1.48805,1.4881,271100000.0
2009-12-28 16:47:00,1.4881,1.48815,1.48805,1.48815,233800000.0
2009-12-28 16:48:00,1.48815,1.48825,1.48805,1.4882,87800000.0
2009-12-28 16:49:00,1.48825,1.4883,1.48825,1.48825,80600000.0
2009-12-28 16:50:00,1.48825,1.48835,1.48825,1.48835,34200000.0
2009-12-28 16:51:00,1.48835,1.4884,1.4883,1.4884,24900000.0
2009-12-28 16:52:00,1.48845,1.48845,1.48845,1.48845,6400000.0
2009-12-28 16:53:00,1.48845,1.4885,1.4884,1.4885,19000000.0
2009-12-28 16:54:00,1.4885,1.4885,1.4884,1.48845,238900000.0
2009-12-28 16:55:00,1.4885,1.4886,1.4884,1.4885,177799999.0
2009-12-28 16:56:00,1.48845,1.4885,1.48845,1.48845,173400000.0
2009-12-28 16:57:00,1.4885,1.4885,1.48845,1.48845,78300000.0
2009-12-28 16:58:00,1.48845,1.4885,1.48845,1.48845,147300000.0
2009-12-28 16:59:00,1.48845,1.48855,1.4884,1.4885,301700000.0
2009-12-28 17:00:00,1.48855,1.48855,1.4884,1.48845,382200000.0
2009-12-28 17:01:00,1.48845,1.48845,1.4884,1.48845,275500000.0
2009-12-28 17:02:00,1.48845,1.48845,1.4884,1.4884,65300000.0
2009-12-28 17:03:00,1.4884,1.48845,1.48835,1.48845,130700000.0
2009-12-28 17:04:00,1.48845,1.48845,1.48845,1.48845,171000000.0
2009-12-28 17:05:00,1.48845,1.48865,1.48845,1.4886,254600000.0
2009-12-28 17:06:00,1.4886,1.4886,1.48845,1.48855,150500000.0
2009-12-28 17:07:00,1.48855,1.48855,1.4885,1.4885,128800000.0
2009-12-28 17:08:00,1.48855,1.4887,1.48855,1.4887,29500000.0
2009-12-28 17:09:00,1.4887,1.48875,1.48865,1.48865,99500000.0
2009-12-28 17:10:00,1.48865,1.48865,1.4886,1.4886,40100000.0
2009-12-28 17:11:00,1.4886,1.4886,1.48835,1.48855,127200000.0
2009-12-28 17:12:00,1.48855,1.48855,1.48835,1.4884,129900000.0
2009-12-28 17:13:00,1.4884,1.48855,1.4884,1.4885,133100000.0
2009-12-28 17:14:00,1.4885,1.48855,1.48845,1.48855,149200000.0
2009-12-28 17:15:00,1.48855,1.4886,1.48855,1.4886,45100000.0
2009-12-28 17:16:00,1.48855,1.48865,1.48855,1.4886,147200000.0
2009-12-28 17:17:00,1.4886,1.4886,1.4885,1.4886,230400000.0
2009-12-28 17:18:00,1.4886,1.48885,1.4886,1.4888,96900000.0
2009-12-28 17:19:00,1.48875,1.4891,1.48875,1.489,961100008.0
2009-12-28 17:20:00,1.48895,1.48905,1.48895,1.489,376800009.0
2009-12-28 17:21:00,1.489,1.4895,1.489,1.4895,250399999.0
2009-12-28 17:22:00,1.4895,1.48965,1.48945,1.48955,274999998.0
2009-12-28 17:23:00,1.48955,1.48955,1.48955,1.48955,66000000.0
2009-12-28 17:24:00,1.48955,1.48955,1.48955,1.48955,79300000.0
2009-12-28 17:25:00,1.48955,1.48955,1.4895,1.4895,168000000.0
2009-12-28 17:26:00,1.48965,1.48965,1.4895,1.4895,99500000.0
2009-12-28 17:27:00,1.4895,1.4895,1.4893,1.4893,383400000.0
2009-12-28 17:28:00,1.4893,1.48935,1.4892,1.4892,973500007.0
2009-12-28 17:29:00,1.4892,1.4893,1.4892,1.4892,107100000.0
2009-12-28 17:30:00,1.4892,1.4892,1.4891,1.4892,62700000.0
2009-12-28 17:31:00,1.48915,1.4892,1.4891,1.4891,92900000.0
2009-12-28 17:32:00,1.48915,1.48915,1.4888,1.4888,193200000.0
2009-12-28 17:33:00,1.4888,1.4889,1.4888,1.48885,36000000.0
2009-12-28 17:34:00,1.48885,1.48885,1.48875,1.48875,275500000.0
2009-12-28 17:35:00,1.48875,1.4888,1.48855,1.48875,259200000.0
2009-12-28 17:36:00,1.4888,1.4889,1.4888,1.4889,83300000.0
2009-12-28 17:37:00,1.4889,1.4891,1.4889,1.48905,89700000.0
2009-12-28 17:38:00,1.48915,1.48915,1.4889,1.48905,135300000.0
2009-12-28 17:39:00,1.48905,1.48905,1.48895,1.48895,97700000.0
2009-12-28 17:40:00,1.489,1.48905,1.489,1.48905,8000000.0
2009-12-28 17:41:00,1.489,1.48905,1.48895,1.48895,80800000.0
2009-12-28 17:42:00,1.48895,1.48895,1.48895,1.48895,64600000.0
2009-12-28 17:43:00,1.48895,1.489,1.4889,1.48895,230900001.0
2009-12-28 17:44:00,1.48895,1.48905,1.4889,1.4889,342000000.0
2009-12-28 17:45:00,1.4889,1.489,1.48865,1.48865,308900002.0
2009-12-28 17:46:00,1.4885,1.48855,1.4881,1.4881,231800000.0
2009-12-28 17:47:00,1.48815,1.48815,1.4879,1.488,292500002.0
2009-12-28 17:48:00,1.488,1.48805,1.48795,1.48795,208200000.0
2009-12-28 17:49:00,1.48795,1.48795,1.4878,1.48785,221200000.0
2009-12-28 17:50:00,1.48785,1.4879,1.4878,1.48785,113700001.0
2009-12-28 17:51:00,1.4878,1.4879,1.4878,1.48785,149300001.0
2009-12-28 17:52:00,1.48785,1.48795,1.48785,1.4879,133100000.0
2009-12-28 17:53:00,1.4879,1.4879,1.48785,1.4879,109300000.0
2009-12-28 17:54:00,1.4879,1.488,1.48785,1.488,100100000.0
2009-12-28 17:55:00,1.48795,1.4881,1.48795,1.48805,302400000.0
2009-12-28 17:56:00,1.48805,1.48805,1.4879,1.488,225000000.0
2009-12-28 17:57:00,1.488,1.488,1.48785,1.48785,44800000.0
2009-12-28 17:58:00,1.48785,1.48795,1.48785,1.48795,95900000.0
2009-12-28 17:59:00,1.48795,1.4881,1.4878,1.4881,629200000.0
2009-12-28 18:00:00,1.4881,1.4883,1.4879,1.4883,533600005.0
2009-12-28 18:01:00,1.48825,1.4883,1.4882,1.4883,97800000.0
2009-12-28 18:02:00,1.4883,1.48845,1.48825,1.48825,288200000.0
2009-12-28 18:03:00,1.48825,1.48835,1.48825,1.48835,118500000.0
2009-12-28 18:04:00,1.48835,1.48835,1.48825,1.48835,200100001.0
2009-12-28 18:05:00,1.48835,1.48845,1.48825,1.4884,445600000.0
2009-12-28 18:06:00,1.4884,1.48845,1.4883,1.48845,289700000.0
2009-12-28 18:07:00,1.48845,1.48845,1.4883,1.4883,295200001.0
2009-12-28 18:08:00,1.4883,1.4884,1.4883,1.4884,133700000.0
2009-12-28 18:09:00,1.48835,1.48845,1.4883,1.48835,166700000.0
2009-12-28 18:10:00,1.48835,1.4884,1.48835,1.48835,45700000.0
2009-12-28 18:11:00,1.48835,1.48835,1.4882,1.48825,344700000.0
2009-12-28 18:12:00,1.48815,1.4882,1.48815,1.48815,43200000.0
2009-12-28 18:13:00,1.48815,1.48825,1.4881,1.4882,213400000.0
2009-12-28 18:14:00,1.48825,1.48835,1.4882,1.4883,219500000.0
2009-12-28 18:15:00,1.4883,1.48835,1.4883,1.48835,75600000.0
2009-12-28 18:16:00,1.4884,1.4884,1.4883,1.4884,135800000.0
2009-12-28 18:17:00,1.4884,1.4884,1.48835,1.48835,63100000.0
2009-12-28 18:18:00,1.48835,1.48835,1.4883,1.4883,122200000.0
2009-12-28 18:19:00,1.48825,1.48825,1.4882,1.48825,144700000.0
2009-12-28 18:20:00,1.48825,1.48835,1.4882,1.48835,392500000.0
2009-12-28 18:21:00,1.48835,1.4884,1.48835,1.4884,155800000.0
2009-12-28 18:22:00,1.4884,1.4884,1.48835,1.48835,64600000.0
2009-12-28 18:23:00,1.48835,1.4884,1.48835,1.48835,165700000.0
2009-12-28 18:24:00,1.48835,1.48835,1.48835,1.48835,75000000.0
2009-12-28 18:25:00,1.48835,1.48835,1.48835,1.48835,87000000.0
2009-12-28 18:26:00,1.48835,1.48835,1.4883,1.4883,29000000.0
2009-12-28 18:27:00,1.4883,1.4884,1.4883,1.4884,166600000.0
2009-12-28 18:28:00,1.4884,1.48845,1.48835,1.48835,50500000.0
2009-12-28 18:29:00,1.48835,1.48845,1.48835,1.48845,143700000.0
2009-12-28 18:30:00,1.48845,1.4885,1.4884,1.4884,168600002.0
2009-12-28 18:31:00,1.4884,1.4884,1.4884,1.4884,21400000.0
2009-12-28 18:32:00,1.4884,1.4884,1.4884,1.4884,30500000.0
2009-12-28 18:33:00,1.4884,1.4884,1.48835,1.4884,250200000.0
2009-12-28 18:34:00,1.4884,1.48845,1.48835,1.48845,165399998.0
2009-12-28 18:35:00,1.48845,1.4885,1.48845,1.48845,209700000.0
2009-12-28 18:36:00,1.48845,1.48845,1.48845,1.48845,133600002.0
2009-12-28 18:37:00,1.48845,1.48845,1.48845,1.48845,29900000.0
2009-12-28 18:38:00,1.48845,1.48845,1.4884,1.4884,144400000.0
2009-12-28 18:39:00,1.4884,1.4884,1.48835,1.48835,220800000.0
2009-12-28 18:40:00,1.48835,1.4884,1.4883,1.4883,475700000.0
2009-12-28 18:41:00,1.4883,1.48835,1.4883,1.4883,240700000.0
2009-12-28 18:42:00,1.4883,1.48845,1.4883,1.48845,360100006.0
2009-12-28 18:43:00,1.48845,1.48845,1.4884,1.48845,336000008.0
2009-12-28 18:44:00,1.48845,1.48845,1.4883,1.4884,65500000.0
2009-12-28 18:45:00,1.4884,1.4884,1.48815,1.48815,16100000.0
2009-12-28 18:46:00,1.4881,1.4881,1.4876,1.4876,168900000.0
2009-12-28 18:47:00,1.4876,1.48765,1.4875,1.48755,214700000.0
2009-12-28 18:48:00,1.48755,1.48755,1.48745,1.48745,118800000.0
2009-12-28 18:49:00,1.48745,1.48755,1.48745,1.48755,12100000.0
2009-12-28 18:50:00,1.48755,1.48765,1.48735,1.48755,80100000.0
2009-12-28 18:51:00,1.48755,1.4878,1.48745,1.48775,308200000.0
2009-12-28 18:52:00,1.48775,1.48785,1.48775,1.4878,221000000.0
2009-12-28 18:53:00,1.4878,1.48825,1.4878,1.48825,52600000.0
2009-12-28 18:54:00,1.4882,1.48825,1.4882,1.48825,24200000.0
2009-12-28 18:55:00,1.48825,1.48835,1.48825,1.48825,55800000.0
2009-12-28 18:56:00,1.48825,1.48825,1.4882,1.48825,121100000.0
2009-12-28 18:57:00,1.4882,1.48825,1.4882,1.48825,42200000.0
2009-12-28 18:58:00,1.4882,1.48825,1.4882,1.4882,145200000.0
2009-12-28 18:59:00,1.4882,1.4882,1.4882,1.4882,57600000.0
2009-12-28 19:00:00,1.4882,1.4883,1.4882,1.4883,124200000.0
2009-12-28 19:01:00,1.4883,1.4883,1.48825,1.48825,144500000.0
2009-12-28 19:02:00,1.4883,1.4883,1.48825,1.4883,216400000.0
2009-12-28 19:03:00,1.4883,1.4883,1.48825,1.48825,78900000.0
2009-12-28 19:04:00,1.48825,1.4883,1.48825,1.4883,135500000.0
2009-12-28 19:05:00,1.4883,1.4883,1.4883,1.4883,44200000.0
2009-12-28 19:06:00,1.4883,1.4883,1.4883,1.4883,12500000.0
2009-12-28 19:07:00,1.4883,1.48835,1.48825,1.4883,70000000.0
2009-12-28 19:08:00,1.4883,1.48835,1.48825,1.4883,171400000.0
2009-12-28 19:09:00,1.48835,1.48835,1.4883,1.48835,281600001.0
2009-12-28 19:10:00,1.48835,1.48835,1.48835,1.48835,156500000.0
2009-12-28 19:11:00,1.4884,1.4884,1.48835,1.48835,168900000.0
2009-12-28 19:12:00,1.48835,1.4885,1.48835,1.48845,256000000.0
2009-12-28 19:13:00,1.48845,1.48845,1.48845,1.48845,56400000.0
2009-12-28 19:14:00,1.48845,1.48845,1.4884,1.48845,104100001.0
2009-12-28 19:15:00,1.48845,1.48845,1.4884,1.48845,115000000.0
2009-12-28 19:16:00,1.48845,1.48845,1.48845,1.48845,93700000.0
2009-12-28 19:17:00,1.48845,1.4885,1.48845,1.4885,92400000.0
2009-12-28 19:18:00,1.48845,1.4886,1.48845,1.4886,212899999.0
2009-12-28 19:19:00,1.4886,1.48865,1.4886,1.4886,117499999.0
2009-12-28 19:20:00,1.4886,1.48865,1.4886,1.48865,45699999.0
2009-12-28 19:21:00,1.48865,1.48885,1.48865,1.48885,152500000.0
2009-12-28 19:22:00,1.48885,1.48885,1.4888,1.4888,124399998.0
2009-12-28 19:23:00,1.48875,1.48875,1.48855,1.48865,161600001.0
2009-12-28 19:24:00,1.48865,1.48865,1.48855,1.4886,145700000.0
2009-12-28 19:25:00,1.4886,1.48875,1.48855,1.48875,91700000.0
2009-12-28 19:26:00,1.48875,1.48875,1.48865,1.4887,71900000.0
2009-12-28 19:27:00,1.4887,1.48875,1.48865,1.4887,138500000.0
2009-12-28 19:28:00,1.48875,1.4889,1.48875,1.48885,316099999.0
2009-12-28 19:29:00,1.48885,1.48885,1.48865,1.48875,240200000.0
2009-12-28 19:30:00,1.4887,1.48875,1.4886,1.48865,315900000.0
2009-12-28 19:31:00,1.4887,1.48875,1.48865,1.4887,193400000.0
2009-12-28 19:32:00,1.48875,1.48875,1.4887,1.48875,166299999.0
2009-12-28 19:33:00,1.48875,1.48875,1.4887,1.48875,49700000.0
2009-12-28 19:34:00,1.4888,1.4888,1.48865,1.4887,370900000.0
2009-12-28 19:35:00,1.48875,1.48875,1.48865,1.4887,144899998.0
2009-12-28 19:36:00,1.4887,1.48875,1.48865,1.4887,188700000.0
2009-12-28 19:37:00,1.4887,1.48875,1.4887,1.48875,76500000.0
2009-12-28 19:38:00,1.48875,1.4888,1.4887,1.48875,304599999.0
2009-12-28 19:39:00,1.48875,1.48875,1.4887,1.4887,122400002.0
2009-12-28 19:40:00,1.4887,1.48875,1.4887,1.4887,278500000.0
2009-12-28 19:41:00,1.48875,1.48875,1.4886,1.4886,398499999.0
2009-12-28 19:42:00,1.4886,1.4887,1.48855,1.4886,194900000.0
2009-12-28 19:43:00,1.4886,1.4886,1.48855,1.4886,475300000.0
2009-12-28 19:44:00,1.4886,1.4886,1.48855,1.48855,337100000.0
2009-12-28 19:45:00,1.4885,1.4885,1.4884,1.4884,139300000.0
2009-12-28 19:46:00,1.48845,1.4885,1.4884,1.4885,152500000.0
2009-12-28 19:47:00,1.4885,1.4885,1.48835,1.48835,254400000.0
2009-12-28 19:48:00,1.48835,1.4884,1.48835,1.48835,108000000.0
2009-12-28 19:49:00,1.48835,1.48845,1.48835,1.48835,72700000.0
2009-12-28 19:50:00,1.48845,1.48845,1.4884,1.48845,105699999.0
2009-12-28 19:51:00,1.48845,1.4885,1.48845,1.4885,379800000.0
2009-12-28 19:52:00,1.4885,1.4885,1.48845,1.4885,539700000.0
2009-12-28 19:53:00,1.4885,1.4885,1.48835,1.48845,369000000.0
2009-12-28 19:54:00,1.48845,1.48845,1.4883,1.48835,81900000.0
2009-12-28 19:55:00,1.4883,1.48845,1.4883,1.48845,119300000.0
2009-12-28 19:56:00,1.48845,1.48845,1.48835,1.48845,78000000.0
2009-12-28 19:57:00,1.48845,1.48845,1.4884,1.4884,33700000.0
2009-12-28 19:58:00,1.4884,1.4884,1.4883,1.4883,234800000.0
2009-12-28 19:59:00,1.4883,1.48835,1.48795,1.48795,150900000.0
2009-12-28 20:00:00,1.48795,1.4881,1.48795,1.48805,68500000.0
2009-12-28 20:01:00,1.48805,1.4882,1.48805,1.48815,99500000.0
2009-12-28 20:02:00,1.48815,1.48835,1.48815,1.48825,210100000.0
2009-12-28 20:03:00,1.48835,1.48835,1.48815,1.48825,134100000.0
2009-12-28 20:04:00,1.48825,1.48835,1.48815,1.48825,399100000.0
2009-12-28 20:05:00,1.48825,1.48835,1.48775,1.4881,388500000.0
2009-12-28 20:06:00,1.4881,1.4882,1.48805,1.48805,134800000.0
2009-12-28 20:07:00,1.48805,1.4881,1.48795,1.4881,102300000.0
2009-12-28 20:08:00,1.4881,1.48815,1.4881,1.4881,28900000.0
2009-12-28 20:09:00,1.4881,1.48825,1.4881,1.48825,193300000.0
2009-12-28 20:10:00,1.48825,1.48835,1.48825,1.4883,156600000.0
2009-12-28 20:11:00,1.4883,1.4884,1.4883,1.4883,63500000.0
2009-12-28 20:12:00,1.4883,1.48845,1.4883,1.48845,73500000.0
2009-12-28 20:13:00,1.48845,1.48845,1.4884,1.48845,36900000.0
2009-12-28 20:14:00,1.48845,1.4885,1.48845,1.4885,43300000.0
2009-12-28 20:15:00,1.48845,1.48845,1.4884,1.48845,50800000.0
2009-12-28 20:16:00,1.48845,1.48845,1.4884,1.48845,116100000.0
2009-12-28 20:17:00,1.48845,1.48855,1.48845,1.48855,24100000.0
2009-12-28 20:18:00,1.48855,1.48855,1.48855,1.48855,12200000.0
2009-12-28 20:19:00,1.4885,1.4885,1.48845,1.4885,7400000.0
2009-12-28 20:20:00,1.48845,1.48845,1.48845,1.48845,20000000.0
2009-12-28 20:21:00,1.48845,1.4885,1.4884,1.48845,68600000.0
2009-12-28 20:22:00,1.4884,1.4885,1.4884,1.48845,54400000.0
2009-12-28 20:23:00,1.4885,1.4885,1.48845,1.48845,54300000.0
2009-12-28 20:24:00,1.48845,1.4885,1.48845,1.4885,26400000.0
2009-12-28 20:25:00,1.4885,1.4885,1.4884,1.48845,215700001.0
2009-12-28 20:26:00,1.4885,1.4885,1.48845,1.4885,231800000.0
2009-12-28 20:27:00,1.48845,1.48845,1.48845,1.48845,24800000.0
2009-12-28 20:28:00,1.48845,1.4885,1.48845,1.48845,113500000.0
2009-12-28 20:29:00,1.48845,1.4885,1.4884,1.4885,45800000.0
2009-12-28 20:30:00,1.48845,1.48855,1.48845,1.48855,207100000.0
2009-12-28 20:31:00,1.48855,1.48855,1.48855,1.48855,31400000.0
2009-12-28 20:32:00,1.48855,1.48855,1.4885,1.4885,105200000.0
2009-12-28 20:33:00,1.4886,1.4886,1.48855,1.48855,19400000.0
2009-12-28 20:34:00,1.48855,1.48855,1.48845,1.4885,187900000.0
2009-12-28 20:35:00,1.4885,1.4885,1.4885,1.4885,223800000.0
2009-12-28 20:36:00,1.4885,1.48855,1.4885,1.4885,42700000.0
2009-12-28 20:37:00,1.4885,1.4886,1.48845,1.4886,249600000.0
2009-12-28 20:38:00,1.4886,1.4887,1.4886,1.48865,151100000.0
2009-12-28 20:39:00,1.4886,1.48875,1.4886,1.4887,116300000.0
2009-12-28 20:40:00,1.48875,1.48875,1.4887,1.48875,127300000.0
2009-12-28 20:41:00,1.48875,1.48875,1.4887,1.4887,167899994.0
2009-12-28 20:42:00,1.48875,1.48875,1.4887,1.48875,109299995.0
2009-12-28 20:43:00,1.48875,1.48875,1.48865,1.4887,286900002.0
2009-12-28 20:44:00,1.48875,1.48875,1.4887,1.4887,11300000.0
2009-12-28 20:45:00,1.4887,1.4887,1.48865,1.48865,48100000.0
2009-12-28 20:46:00,1.48865,1.48865,1.4886,1.4886,54800000.0
2009-12-28 20:47:00,1.4886,1.4886,1.48855,1.48855,208500000.0
2009-12-28 20:48:00,1.4886,1.4887,1.48855,1.48865,87600000.0
2009-12-28 20:49:00,1.4887,1.4887,1.48865,1.4887,60400000.0
2009-12-28 20:50:00,1.4887,1.48875,1.4887,1.48875,84600000.0
2009-12-28 20:51:00,1.48875,1.4888,1.4887,1.4887,147800000.0
2009-12-28 20:52:00,1.4887,1.4888,1.4887,1.48875,453399997.0
2009-12-28 20:53:00,1.4888,1.4888,1.4887,1.4887,196499999.0
2009-12-28 20:54:00,1.48875,1.4888,1.48875,1.4888,75600000.0
2009-12-28 20:55:00,1.48885,1.48885,1.4887,1.48875,138700003.0
2009-12-28 20:56:00,1.48875,1.48885,1.4887,1.48885,115099999.0
2009-12-28 20:57:00,1.48885,1.48885,1.4888,1.4888,36000000.0
2009-12-28 20:58:00,1.4888,1.4888,1.4887,1.48875,49700001.0
2009-12-28 20:59:00,1.4887,1.48875,1.4887,1.48875,25800000.0
2009-12-28 21:00:00,1.48875,1.4888,1.4887,1.4887,141100000.0
2009-12-28 21:01:00,1.48875,1.48875,1.4887,1.4887,92000000.0
2009-12-28 21:02:00,1.48875,1.48875,1.48865,1.4887,66000000.0
2009-12-28 21:03:00,1.48875,1.48875,1.48865,1.4887,45900000.0
2009-12-28 21:04:00,1.48875,1.4888,1.48865,1.4887,393399997.0
2009-12-28 21:05:00,1.4887,1.4887,1.4886,1.4886,191600000.0
2009-12-28 21:06:00,1.4886,1.48865,1.48855,1.48855,116900000.0
2009-12-28 21:07:00,1.4886,1.48875,1.4886,1.48865,290300000.0
2009-12-28 21:08:00,1.4887,1.48875,1.48865,1.4887,90200000.0
2009-12-28 21:09:00,1.4887,1.4887,1.48865,1.48865,92400000.0
2009-12-28 21:10:00,1.4887,1.4888,1.48865,1.4888,290000002.0
2009-12-28 21:11:00,1.48875,1.4888,1.48865,1.48875,297500001.0
2009-12-28 21:12:00,1.4888,1.4888,1.4886,1.4887,185000000.0
2009-12-28 21:13:00,1.4887,1.48875,1.4886,1.48875,382800002.0
2009-12-28 21:14:00,1.48875,1.4888,1.4886,1.48865,536800000.0
2009-12-28 21:15:00,1.4886,1.48875,1.4886,1.4887,406600001.0
2009-12-28 21:16:00,1.4887,1.4887,1.4886,1.4887,241900000.0
2009-12-28 21:17:00,1.4887,1.48875,1.4886,1.48875,428900001.0
2009-12-28 21:18:00,1.4888,1.4888,1.4886,1.48865,312599997.0
2009-12-28 21:19:00,1.48865,1.4887,1.48865,1.4887,167200000.0
2009-12-28 21:20:00,1.4887,1.4887,1.4886,1.48865,105400000.0
2009-12-28 21:21:00,1.48865,1.4887,1.4886,1.4887,94200000.0
2009-12-28 21:22:00,1.4887,1.4887,1.4886,1.4886,93900000.0
2009-12-28 21:23:00,1.4886,1.48865,1.4885,1.4885,122200000.0
2009-12-28 21:24:00,1.48855,1.48855,1.48855,1.48855,41900000.0
2009-12-28 21:25:00,1.48855,1.48855,1.4884,1.4884,156000000.0
2009-12-28 21:26:00,1.4884,1.48845,1.48835,1.48845,157600000.0
2009-12-28 21:27:00,1.48845,1.4885,1.48845,1.4885,35500000.0
2009-12-28 21:28:00,1.48845,1.48845,1.4884,1.48845,37000000.0
2009-12-28 21:29:00,1.48845,1.48845,1.48825,1.48825,214900000.0
2009-12-28 21:30:00,1.4882,1.4882,1.48815,1.4882,119000000.0
2009-12-28 21:31:00,1.4882,1.48825,1.4882,1.48825,45700000.0
2009-12-28 21:32:00,1.4883,1.4883,1.48825,1.48825,5000000.0
2009-12-28 21:33:00,1.48825,1.48825,1.4881,1.4881,73900000.0
2009-12-28 21:34:00,1.4881,1.4881,1.4881,1.4881,14600000.0
2009-12-28 21:35:00,1.48805,1.48805,1.48805,1.48805,12800000.0
2009-12-28 21:36:00,1.4881,1.48815,1.48805,1.48805,49100000.0
2009-12-28 21:37:00,1.48805,1.48805,1.48785,1.48785,79600000.0
2009-12-28 21:38:00,1.48785,1.48785,1.48785,1.48785,62500000.0
2009-12-28 21:39:00,1.48785,1.4879,1.48785,1.48785,106000000.0
2009-12-28 21:40:00,1.48785,1.48785,1.4878,1.4878,113800000.0
2009-12-28 21:41:00,1.48775,1.48785,1.48775,1.4878,121000000.0
2009-12-28 21:42:00,1.4878,1.4879,1.4877,1.4879,125600000.0
2009-12-28 21:43:00,1.48795,1.48805,1.48795,1.48805,49100000.0
2009-12-28 21:44:00,1.4881,1.48815,1.48805,1.48815,88700000.0
2009-12-28 21:45:00,1.48815,1.48815,1.48785,1.4879,108200000.0
2009-12-28 21:46:00,1.4879,1.48795,1.4878,1.48785,67000000.0
2009-12-28 21:47:00,1.48785,1.48785,1.48785,1.48785,2400000.0
2009-12-28 21:48:00,1.48785,1.4879,1.48785,1.4879,68200000.0
2009-12-28 21:49:00,1.4879,1.48815,1.4879,1.48805,96900000.0
2009-12-28 21:50:00,1.48805,1.48815,1.488,1.48805,100200000.0
2009-12-28 21:51:00,1.48805,1.4881,1.48795,1.4881,163100000.0
2009-12-28 21:52:00,1.48815,1.4882,1.48805,1.48805,244600000.0
2009-12-28 21:53:00,1.48805,1.4882,1.48805,1.48815,110700000.0
2009-12-28 21:54:00,1.48815,1.48835,1.48815,1.48835,173700000.0
2009-12-28 21:55:00,1.48835,1.4886,1.48835,1.48845,333500000.0
2009-12-28 21:56:00,1.48855,1.4886,1.48845,1.4885,449300001.0
2009-12-28 21:57:00,1.4885,1.4886,1.48845,1.4885,216699999.0
2009-12-28 21:58:00,1.4885,1.48855,1.48845,1.4885,350500006.0
2009-12-28 21:59:00,1.48855,1.48875,1.48845,1.48875,690200002.0
2009-12-28 22:00:00,1.4887,1.4888,1.48865,1.4887,401900000.0
2009-12-28 22:01:00,1.48875,1.48875,1.48865,1.4887,202899998.0
2009-12-28 22:02:00,1.4887,1.4887,1.4887,1.4887,58200000.0
2009-12-28 22:03:00,1.4887,1.4887,1.4887,1.4887,22600000.0
2009-12-28 22:04:00,1.4887,1.4887,1.48865,1.4887,39200000.0
2009-12-28 22:05:00,1.48865,1.4888,1.48865,1.4888,52600000.0
2009-12-28 22:06:00,1.4887,1.4888,1.48865,1.48865,160700000.0
2009-12-28 22:07:00,1.48865,1.4887,1.4886,1.4886,87400000.0
2009-12-28 22:08:00,1.48865,1.48865,1.4885,1.4885,132200000.0
2009-12-28 22:09:00,1.48855,1.4887,1.4885,1.4887,330500002.0
2009-12-28 22:10:00,1.4887,1.48875,1.4887,1.4887,248700000.0
2009-12-28 22:11:00,1.4887,1.4887,1.48865,1.48865,87100000.0
2009-12-28 22:12:00,1.48865,1.4887,1.4886,1.4887,102200000.0
2009-12-28 22:13:00,1.4887,1.4887,1.4886,1.48865,105600000.0
2009-12-28 22:14:00,1.48865,1.48865,1.48865,1.48865,8000000.0
2009-12-28 22:15:00,1.48865,1.48865,1.48855,1.4886,143900000.0
2009-12-28 22:16:00,1.4886,1.4886,1.48855,1.48855,25000000.0
2009-12-28 22:17:00,1.48855,1.4886,1.48855,1.4886,132700000.0
2009-12-28 22:18:00,1.48855,1.4886,1.4885,1.4886,80100000.0
2009-12-28 22:19:00,1.4886,1.4886,1.48855,1.48855,51700000.0
2009-12-28 22:20:00,1.48855,1.48855,1.48855,1.48855,15400000.0
2009-12-28 22:21:00,1.48855,1.48855,1.48855,1.48855,46600000.0
2009-12-28 22:22:00,1.48855,1.48855,1.4885,1.4885,60100000.0
2009-12-28 22:23:00,1.4885,1.4885,1.4885,1.4885,16000000.0
2009-12-28 22:24:00,1.48845,1.4885,1.48845,1.4885,31000000.0
2009-12-28 22:25:00,1.48855,1.48855,1.4885,1.48855,355000000.0
2009-12-28 22:26:00,1.48855,1.48855,1.48845,1.4885,89300000.0
2009-12-28 22:27:00,1.4885,1.4885,1.48825,1.4883,46500000.0
2009-12-28 22:28:00,1.4883,1.4883,1.4881,1.48815,166900000.0
2009-12-28 22:29:00,1.48815,1.48815,1.48795,1.48795,272400000.0
2009-12-28 22:30:00,1.4879,1.48795,1.4879,1.4879,316700001.0
2009-12-28 22:31:00,1.48795,1.48795,1.48785,1.48785,144000000.0
2009-12-28 22:32:00,1.4879,1.4879,1.4879,1.4879,52500000.0
2009-12-28 22:33:00,1.4879,1.4879,1.4879,1.4879,150300000.0
2009-12-28 22:34:00,1.4879,1.4879,1.4878,1.48785,94800000.0
2009-12-28 22:35:00,1.48785,1.48785,1.48785,1.48785,96400000.0
2009-12-28 22:36:00,1.48785,1.4879,1.48785,1.48785,69000000.0
2009-12-28 22:37:00,1.48785,1.4879,1.4878,1.4879,45200000.0
2009-12-28 22:38:00,1.4879,1.48795,1.4879,1.4879,191600000.0
2009-12-28 22:39:00,1.4879,1.4879,1.48785,1.4879,136700000.0
2009-12-28 22:40:00,1.4879,1.4879,1.4879,1.4879,21600000.0
2009-12-28 22:41:00,1.4879,1.4879,1.48785,1.4879,20800000.0
2009-12-28 22:42:00,1.4879,1.4879,1.4879,1.4879,36100000.0
2009-12-28 22:43:00,1.4879,1.4879,1.48785,1.48785,112300000.0
2009-12-28 22:44:00,1.48785,1.4879,1.48785,1.4879,49100000.0
2009-12-28 22:45:00,1.48785,1.48785,1.48785,1.48785,93500000.0
2009-12-28 22:46:00,1.48785,1.4879,1.48775,1.4878,69500000.0
2009-12-28 22:47:00,1.48775,1.4878,1.4877,1.4878,143300002.0
2009-12-28 22:48:00,1.4877,1.48775,1.4877,1.4877,88500001.0
2009-12-28 22:49:00,1.48775,1.4879,1.48775,1.4879,87500000.0
2009-12-28 22:50:00,1.4879,1.4879,1.4879,1.4879,1000000.0
2009-12-28 22:51:00,1.4879,1.4879,1.48775,1.48775,31000000.0
2009-12-28 22:52:00,1.48775,1.48775,1.4877,1.48775,14800000.0
2009-12-28 22:53:00,1.48775,1.48775,1.4877,1.4877,77100001.0
2009-12-28 22:54:00,1.4877,1.4877,1.4877,1.4877,91400000.0
2009-12-28 22:55:00,1.4877,1.4877,1.4876,1.4876,106500000.0
2009-12-28 22:56:00,1.4876,1.48775,1.4876,1.4877,33900000.0
2009-12-28 22:57:00,1.4877,1.4877,1.4875,1.4875,84500000.0
2009-12-28 22:58:00,1.4876,1.4876,1.48735,1.48735,275400000.0
2009-12-28 22:59:00,1.4874,1.4875,1.48725,1.48725,283400000.0
2009-12-28 23:00:00,1.48725,1.4875,1.48725,1.4874,133200000.0
2009-12-28 23:01:00,1.4874,1.4875,1.48735,1.48735,54900000.0
2009-12-28 23:02:00,1.48735,1.48755,1.4873,1.48755,62200000.0
2009-12-28 23:03:00,1.48755,1.48755,1.4873,1.48735,70100000.0
2009-12-28 23:04:00,1.48735,1.4874,1.4873,1.4874,39600000.0
2009-12-28 23:05:00,1.4874,1.4874,1.4874,1.4874,9200000.0
2009-12-28 23:06:00,1.4874,1.4874,1.4873,1.4873,30800000.0
2009-12-28 23:07:00,1.4873,1.4873,1.4873,1.4873,6800000.0
2009-12-28 23:08:00,1.4873,1.48735,1.4873,1.48735,22100000.0
2009-12-28 23:09:00,1.4873,1.48745,1.4873,1.48745,38400000.0
2009-12-28 23:10:00,1.48745,1.4876,1.48745,1.48755,19400000.0
2009-12-28 23:11:00,1.4876,1.4876,1.48755,1.48755,30000000.0
2009-12-28 23:12:00,1.48725,1.48757,1.48725,1.4874,27400000.0
2009-12-28 23:13:00,1.48755,1.48755,1.4875,1.48755,44200000.0
2009-12-28 23:14:00,1.48765,1.48765,1.48765,1.48765,15700000.0
2009-12-28 23:15:00,1.48765,1.48765,1.48765,1.48765,4800000.0
2009-12-28 23:16:00,1.48765,1.48765,1.48765,1.48765,4900000.0
2009-12-28 23:17:00,1.48765,1.48765,1.4876,1.4876,42300000.0
2009-12-28 23:18:00,1.4876,1.4877,1.4876,1.4877,21900000.0
2009-12-28 23:19:00,1.4877,1.4877,1.48765,1.48765,14700000.0
2009-12-28 23:20:00,1.48765,1.48765,1.48765,1.48765,8000000.0
2009-12-28 23:21:00,1.48765,1.48765,1.48765,1.48765,1600000.0
2009-12-28 23:22:00,1.48765,1.48765,1.48765,1.48765,4900000.0
2009-12-28 23:23:00,1.48765,1.48765,1.48765,1.48765,8000000.0
2009-12-28 23:24:00,1.48765,1.48765,1.4876,1.4876,52000000.0
2009-12-28 23:25:00,1.48755,1.4876,1.48755,1.4876,54700000.0
2009-12-28 23:26:00,1.4876,1.48765,1.4876,1.48765,41800000.0
2009-12-28 23:27:00,1.48765,1.48765,1.4876,1.4876,23600000.0
2009-12-28 23:28:00,1.4876,1.4876,1.4876,1.4876,50800000.0
2009-12-28 23:29:00,1.4876,1.4876,1.4876,1.4876,14500000.0
2009-12-28 23:30:00,1.48719,1.48751,1.48719,1.48744,159000000.0
2009-12-28 23:31:00,1.4876,1.4876,1.48755,1.48755,15400000.0
2009-12-28 23:32:00,1.4876,1.4877,1.4876,1.4877,34700000.0
2009-12-28 23:33:00,1.4877,1.4877,1.4877,1.4877,1500000.0
2009-12-28 23:34:00,1.4877,1.4877,1.4876,1.48765,30600000.0
2009-12-28 23:35:00,1.48765,1.48775,1.48765,1.48775,31000000.0
2009-12-28 23:36:00,1.4877,1.4879,1.48765,1.4879,68700000.0
2009-12-28 23:37:00,1.4879,1.4881,1.4879,1.4881,8500000.0
2009-12-28 23:38:00,1.4881,1.48815,1.488,1.488,19100000.0
2009-12-28 23:39:00,1.488,1.48805,1.4879,1.4879,95500000.0
2009-12-28 23:40:00,1.488,1.48805,1.48785,1.48785,139900000.0
2009-12-28 23:41:00,1.48785,1.48785,1.4878,1.4878,86000000.0
2009-12-28 23:42:00,1.4878,1.4879,1.4878,1.4879,172000000.0
2009-12-28 23:43:00,1.4879,1.48795,1.4879,1.4879,97700000.0
2009-12-28 23:44:00,1.48795,1.48795,1.4879,1.48795,68400000.0
2009-12-28 23:45:00,1.4879,1.4879,1.4879,1.4879,8400000.0
2009-12-28 23:46:00,1.48795,1.48795,1.48795,1.48795,37700000.0
2009-12-28 23:47:00,1.48795,1.48795,1.4878,1.4878,36200000.0
2009-12-28 23:48:00,1.48785,1.48815,1.48785,1.48795,92100000.0
2009-12-28 23:49:00,1.48795,1.48795,1.4878,1.4879,63600000.0
2009-12-28 23:50:00,1.48795,1.48795,1.48795,1.48795,4500000.0
2009-12-28 23:51:00,1.48795,1.48795,1.4879,1.48795,24000000.0
2009-12-28 23:52:00,1.488,1.488,1.48785,1.488,39600000.0
2009-12-28 23:53:00,1.4881,1.4883,1.488,1.48805,94500000.0
2009-12-28 23:54:00,1.48805,1.4881,1.488,1.48805,59600000.0
2009-12-28 23:55:00,1.48805,1.48805,1.48795,1.488,84900000.0
2009-12-28 23:56:00,1.48795,1.488,1.4878,1.4879,33500000.0
2009-12-28 23:57:00,1.4879,1.48795,1.4878,1.48785,34700000.0
2009-12-28 23:58:00,1.4878,1.48795,1.48775,1.4878,95300000.0
2009-12-28 23:59:00,1.4878,1.4879,1.4878,1.4878,12000000.0
2009-12-29 00:00:00,1.4878,1.4878,1.4877,1.4878,15400000.0
2009-12-29 00:01:00,1.4878,1.4878,1.48775,1.48775,14200000.0
2009-12-29 00:02:00,1.48775,1.48775,1.48775,1.48775,5300000.0
2009-12-29 00:03:00,1.4877,1.48785,1.4877,1.48785,5000000.0
2009-12-29 00:04:00,1.48785,1.48785,1.48785,1.48785,7600000.0
2009-12-29 00:05:00,1.48785,1.488,1.48785,1.48785,6900000.0
2009-12-29 00:06:00,1.488,1.488,1.48785,1.48785,10600000.0
2009-12-29 00:07:00,1.48785,1.488,1.48785,1.48795,12300000.0
2009-12-29 00:08:00,1.48785,1.48805,1.48785,1.488,10300000.0
2009-12-29 00:09:00,1.48795,1.488,1.48785,1.488,14900000.0
2009-12-29 00:10:00,1.4879,1.488,1.4879,1.488,10000000.0
2009-12-29 00:11:00,1.4879,1.48805,1.4879,1.48805,12000000.0
2009-12-29 00:12:00,1.48795,1.48805,1.48795,1.48795,12000000.0
2009-12-29 00:13:00,1.48805,1.48805,1.4879,1.48805,18400000.0
2009-12-29 00:14:00,1.48805,1.4883,1.48795,1.48825,46800000.0
2009-12-29 00:15:00,1.4883,1.4883,1.48805,1.4883,40300000.0
2009-12-29 00:16:00,1.48835,1.48835,1.4882,1.4883,48600000.0
2009-12-29 00:17:00,1.4882,1.4882,1.4882,1.4882,4800000.0
2009-12-29 00:18:00,1.48785,1.48818,1.48768,1.48807,185100000.0
2009-12-29 00:19:00,1.48791,1.48808,1.48791,1.48808,12200000.0
2009-12-29 00:20:00,1.4882,1.48825,1.48815,1.4882,19200000.0
2009-12-29 00:21:00,1.4882,1.4882,1.48815,1.48815,6600000.0
2009-12-29 00:22:00,1.48815,1.4882,1.48815,1.4882,9700000.0
2009-12-29 00:23:00,1.48815,1.4882,1.4881,1.48815,17100000.0
2009-12-29 00:24:00,1.48815,1.48815,1.4881,1.4881,6100000.0
2009-12-29 00:25:00,1.4881,1.4881,1.48805,1.4881,11300000.0
2009-12-29 00:26:00,1.48805,1.4882,1.48805,1.4882,32000000.0
2009-12-29 00:27:00,1.4882,1.4882,1.48815,1.48815,19900000.0
2009-12-29 00:28:00,1.4882,1.48825,1.48815,1.4882,71300000.0
2009-12-29 00:29:00,1.4882,1.4882,1.4882,1.4882,15300000.0
2009-12-29 00:30:00,1.48815,1.4882,1.48815,1.4882,36000000.0
2009-12-29 00:31:00,1.4882,1.4882,1.48815,1.4882,36800000.0
2009-12-29 00:32:00,1.48815,1.48825,1.48815,1.48825,34000000.0
2009-12-29 00:33:00,1.48825,1.48835,1.4882,1.4882,111300000.0
2009-12-29 00:34:00,1.48825,1.48835,1.4882,1.4883,29000000.0
2009-12-29 00:35:00,1.4882,1.4883,1.4882,1.48825,11100000.0
2009-12-29 00:36:00,1.4883,1.48835,1.48825,1.4883,23400000.0
2009-12-29 00:37:00,1.48835,1.48835,1.48835,1.48835,4700000.0
2009-12-29 00:38:00,1.48835,1.48835,1.48825,1.4883,50400000.0
2009-12-29 00:39:00,1.48835,1.48835,1.4883,1.48835,25200000.0
2009-12-29 00:40:00,1.48835,1.48835,1.48825,1.48835,28000000.0
2009-12-29 00:41:00,1.4883,1.48835,1.4883,1.48835,34800000.0
2009-12-29 00:42:00,1.48835,1.48835,1.48825,1.4883,18900000.0
2009-12-29 00:43:00,1.4883,1.48835,1.48825,1.4883,50500000.0
2009-12-29 00:44:00,1.48835,1.48845,1.48835,1.48845,39100000.0
2009-12-29 00:45:00,1.48845,1.48855,1.4884,1.4884,105300000.0
2009-12-29 00:46:00,1.4884,1.48845,1.48825,1.48825,64700000.0
2009-12-29 00:47:00,1.4883,1.4883,1.48825,1.4883,17800000.0
2009-12-29 00:48:00,1.48825,1.4883,1.48825,1.4883,13600000.0
2009-12-29 00:49:00,1.48825,1.4883,1.48825,1.48825,21000000.0
2009-12-29 00:50:00,1.48825,1.48835,1.4882,1.4883,34900000.0
2009-12-29 00:51:00,1.4882,1.4882,1.4882,1.4882,2400000.0
2009-12-29 00:52:00,1.48804,1.48817,1.48802,1.48802,25000000.0
2009-12-29 00:53:00,1.48801,1.48815,1.48801,1.48815,63600000.0
2009-12-29 00:54:00,1.48787,1.48813,1.48785,1.48813,147200000.0
2009-12-29 00:55:00,1.48815,1.48815,1.4881,1.4881,4200000.0
2009-12-29 00:56:00,1.4882,1.4883,1.4882,1.4883,3400000.0
2009-12-29 00:57:00,1.48825,1.48825,1.4882,1.4882,6000000.0
2009-12-29 00:58:00,1.48807,1.48815,1.48801,1.48815,130600000.0
2009-12-29 00:59:00,1.4882,1.48825,1.4882,1.4882,10100000.0
2009-12-29 01:00:00,1.4882,1.4882,1.4882,1.4882,7400000.0
2009-12-29 01:01:00,1.48825,1.4883,1.48825,1.4883,8400000.0
2009-12-29 01:02:00,1.4883,1.4883,1.4883,1.4883,4000000.0
2009-12-29 01:03:00,1.4883,1.4883,1.4883,1.4883,7900000.0
2009-12-29 01:04:00,1.48835,1.48835,1.48825,1.48835,26600000.0
2009-12-29 01:05:00,1.4883,1.48835,1.48825,1.48835,14100000.0
2009-12-29 01:06:00,1.4883,1.48835,1.4882,1.48835,20200000.0
2009-12-29 01:07:00,1.48835,1.4884,1.48825,1.4883,51300000.0
2009-12-29 01:08:00,1.48835,1.4884,1.4883,1.4883,41700000.0
2009-12-29 01:09:00,1.4884,1.48845,1.4883,1.4884,33300000.0
2009-12-29 01:10:00,1.4884,1.48845,1.4883,1.48835,58800000.0
2009-12-29 01:11:00,1.48835,1.48845,1.4883,1.4884,60900001.0
2009-12-29 01:12:00,1.4884,1.48845,1.4883,1.4884,74200000.0
2009-12-29 01:13:00,1.4884,1.4885,1.4883,1.48845,268400000.0
2009-12-29 01:14:00,1.48845,1.48845,1.48835,1.48835,36800001.0
2009-12-29 01:15:00,1.4884,1.4884,1.48835,1.48835,50900001.0
2009-12-29 01:16:00,1.4884,1.4884,1.4882,1.4883,122000000.0
2009-12-29 01:17:00,1.4883,1.48835,1.4883,1.4883,53500000.0
2009-12-29 01:18:00,1.4883,1.48835,1.48825,1.48825,156700000.0
2009-12-29 01:19:00,1.4883,1.48835,1.48825,1.48835,251300000.0
2009-12-29 01:20:00,1.48835,1.48855,1.48835,1.48855,87200000.0
2009-12-29 01:21:00,1.48865,1.48875,1.48865,1.4887,134500000.0
2009-12-29 01:22:00,1.4887,1.4887,1.4886,1.4886,68300000.0
2009-12-29 01:23:00,1.4886,1.4886,1.4886,1.4886,48300000.0
2009-12-29 01:24:00,1.4886,1.48865,1.48855,1.48865,88900000.0
2009-12-29 01:25:00,1.48865,1.48895,1.4886,1.48895,135700000.0
2009-12-29 01:26:00,1.48895,1.48905,1.48885,1.48885,73800000.0
2009-12-29 01:27:00,1.48885,1.4889,1.48885,1.4889,13200000.0
2009-12-29 01:28:00,1.4889,1.4889,1.48875,1.48875,108800000.0
2009-12-29 01:29:00,1.48875,1.48875,1.4887,1.48875,15500000.0
2009-12-29 01:30:00,1.48875,1.48875,1.4887,1.48875,23700000.0
2009-12-29 01:31:00,1.48875,1.48875,1.4887,1.4887,25800000.0
2009-12-29 01:32:00,1.48875,1.48875,1.4887,1.4887,15600000.0
2009-12-29 01:33:00,1.48875,1.48875,1.4887,1.4887,15100000.0
2009-12-29 01:34:00,1.48875,1.48875,1.48875,1.48875,7100000.0
2009-12-29 01:35:00,1.48875,1.48875,1.48865,1.48865,81200000.0
2009-12-29 01:36:00,1.48865,1.48865,1.4881,1.48815,117200000.0
2009-12-29 01:37:00,1.48815,1.48825,1.48815,1.48825,10200000.0
2009-12-29 01:38:00,1.4882,1.4882,1.4882,1.4882,4000000.0
2009-12-29 01:39:00,1.48815,1.4883,1.48815,1.4883,31400000.0
2009-12-29 01:40:00,1.4883,1.4883,1.4883,1.4883,7400000.0
2009-12-29 01:41:00,1.4883,1.48835,1.4883,1.48835,44800000.0
2009-12-29 01:42:00,1.48845,1.48845,1.4883,1.4883,63000000.0
2009-12-29 01:43:00,1.48835,1.48835,1.48835,1.48835,2000000.0
2009-12-29 01:44:00,1.48835,1.48835,1.4883,1.48835,13400000.0
2009-12-29 01:45:00,1.4883,1.48835,1.4883,1.4883,131500000.0
2009-12-29 01:46:00,1.4883,1.4883,1.4883,1.4883,6500000.0
2009-12-29 01:47:00,1.4883,1.4883,1.48815,1.4882,103700000.0
2009-12-29 01:48:00,1.48825,1.48825,1.48825,1.48825,12200000.0
2009-12-29 01:49:00,1.48825,1.48825,1.48825,1.48825,12200000.0
2009-12-29 01:50:00,1.4882,1.48825,1.4882,1.48825,30800000.0
2009-12-29 01:51:00,1.48825,1.48845,1.48825,1.48845,57300000.0
2009-12-29 01:52:00,1.4884,1.4886,1.4884,1.4885,71400000.0
2009-12-29 01:53:00,1.48855,1.48855,1.4885,1.4885,8700000.0
2009-12-29 01:54:00,1.4885,1.48855,1.48845,1.4885,39600000.0
2009-12-29 01:55:00,1.4885,1.48855,1.48825,1.48825,61100000.0
2009-12-29 01:56:00,1.48825,1.48825,1.4882,1.4882,33900000.0
2009-12-29 01:57:00,1.4882,1.4882,1.4882,1.4882,8000000.0
2009-12-29 01:58:00,1.4882,1.4882,1.48815,1.4882,15400000.0
2009-12-29 01:59:00,1.4882,1.4882,1.48815,1.48815,6000000.0
2009-12-29 02:00:00,1.48815,1.48845,1.48815,1.48845,172500000.0
2009-12-29 02:01:00,1.48845,1.4885,1.48835,1.4884,99200000.0
2009-12-29 02:02:00,1.4884,1.4884,1.48835,1.4884,115600000.0
2009-12-29 02:03:00,1.4884,1.48845,1.4884,1.48845,26900000.0
2009-12-29 02:04:00,1.48845,1.48845,1.48845,1.48845,7500000.0
2009-12-29 02:05:00,1.48845,1.4885,1.4884,1.48845,76300000.0
2009-12-29 02:06:00,1.48845,1.4885,1.4884,1.4885,29000000.0
2009-12-29 02:07:00,1.48845,1.4885,1.48845,1.48845,36400000.0
2009-12-29 02:08:00,1.4885,1.48855,1.4884,1.48845,106000000.0
2009-12-29 02:09:00,1.48845,1.48845,1.48845,1.48845,9800000.0
2009-12-29 02:10:00,1.48845,1.48845,1.48845,1.48845,17100000.0
2009-12-29 02:11:00,1.48845,1.48845,1.4884,1.48845,48300000.0
2009-12-29 02:12:00,1.48845,1.48845,1.48845,1.48845,71000000.0
2009-12-29 02:13:00,1.48845,1.48845,1.4884,1.4884,152000000.0
2009-12-29 02:14:00,1.4884,1.4884,1.4882,1.4882,80900000.0
2009-12-29 02:15:00,1.4882,1.48825,1.48815,1.48815,37800000.0
2009-12-29 02:16:00,1.48815,1.4883,1.4881,1.4882,245400000.0
2009-12-29 02:17:00,1.48825,1.48835,1.48825,1.48825,75100000.0
2009-12-29 02:18:00,1.48825,1.4884,1.48825,1.48835,116300000.0
2009-12-29 02:19:00,1.4884,1.4885,1.4884,1.48845,45300000.0
2009-12-29 02:20:00,1.48845,1.48845,1.48835,1.48835,97200000.0
2009-12-29 02:21:00,1.48835,1.4884,1.48835,1.48835,52900000.0
2009-12-29 02:22:00,1.48835,1.4885,1.48835,1.4884,141500000.0
2009-12-29 02:23:00,1.48835,1.4884,1.48825,1.48825,237900000.0
2009-12-29 02:24:00,1.48825,1.4883,1.48815,1.48815,65700000.0
2009-12-29 02:25:00,1.4882,1.4882,1.48805,1.4881,184000000.0
2009-12-29 02:26:00,1.48815,1.4882,1.488,1.48815,186900000.0
2009-12-29 02:27:00,1.48815,1.48815,1.488,1.488,142500000.0
2009-12-29 02:28:00,1.488,1.488,1.488,1.488,51900000.0
2009-12-29 02:29:00,1.488,1.48815,1.488,1.488,131500000.0
2009-12-29 02:30:00,1.488,1.48815,1.48795,1.488,197400000.0
2009-12-29 02:31:00,1.48805,1.4881,1.488,1.48805,132200000.0
2009-12-29 02:32:00,1.48805,1.48805,1.48795,1.48795,103000000.0
2009-12-29 02:33:00,1.48795,1.48805,1.48795,1.488,57400000.0
2009-12-29 02:34:00,1.488,1.48805,1.488,1.488,40200000.0
2009-12-29 02:35:00,1.488,1.4881,1.48795,1.488,122900000.0
2009-12-29 02:36:00,1.48805,1.48805,1.488,1.488,67900000.0
2009-12-29 02:37:00,1.488,1.488,1.4879,1.48795,144000000.0
2009-12-29 02:38:00,1.48795,1.48795,1.4878,1.4879,188200000.0
2009-12-29 02:39:00,1.4879,1.4879,1.48785,1.4879,44800000.0
2009-12-29 02:40:00,1.4879,1.4879,1.4878,1.4878,214600000.0
2009-12-29 02:41:00,1.4878,1.4879,1.4878,1.48785,134000000.0
2009-12-29 02:42:00,1.4878,1.4879,1.4878,1.48785,48200000.0
2009-12-29 02:43:00,1.4878,1.48785,1.4878,1.48785,81500000.0
2009-12-29 02:44:00,1.48785,1.48795,1.48785,1.4879,104600000.0
2009-12-29 02:45:00,1.48785,1.4879,1.48785,1.4879,149100000.0
2009-12-29 02:46:00,1.48785,1.4881,1.48785,1.4881,201700000.0
2009-12-29 02:47:00,1.4881,1.4881,1.488,1.488,126500000.0
2009-12-29 02:48:00,1.488,1.48805,1.488,1.48805,92600000.0
2009-12-29 02:49:00,1.48805,1.48805,1.4879,1.48805,217100000.0
2009-12-29 02:50:00,1.48805,1.4881,1.48795,1.4881,87100000.0
2009-12-29 02:51:00,1.48805,1.48805,1.488,1.488,61200000.0
2009-12-29 02:52:00,1.488,1.488,1.4879,1.4879,96300000.0
2009-12-29 02:53:00,1.48795,1.488,1.48785,1.4879,57200000.0
2009-12-29 02:54:00,1.4879,1.48795,1.48775,1.48775,309800000.0
2009-12-29 02:55:00,1.48775,1.48795,1.48775,1.48775,276900000.0
2009-12-29 02:56:00,1.48765,1.48775,1.4875,1.48755,156100000.0
2009-12-29 02:57:00,1.48755,1.4877,1.48755,1.48765,158200000.0
2009-12-29 02:58:00,1.48765,1.48775,1.4875,1.4875,78800000.0
2009-12-29 02:59:00,1.48755,1.48765,1.4875,1.4876,183700000.0
2009-12-29 03:00:00,1.4876,1.4878,1.4876,1.48765,525100000.0
2009-12-29 03:01:00,1.48765,1.4877,1.4876,1.48765,134400000.0
2009-12-29 03:02:00,1.48765,1.4877,1.48765,1.48765,69200000.0
2009-12-29 03:03:00,1.48765,1.4877,1.48765,1.4877,85700000.0
2009-12-29 03:04:00,1.4877,1.4877,1.48765,1.4877,47800000.0
2009-12-29 03:05:00,1.4877,1.48775,1.48765,1.48775,87200000.0
2009-12-29 03:06:00,1.48775,1.48775,1.4877,1.4877,119600000.0
2009-12-29 03:07:00,1.4877,1.48775,1.4877,1.4877,30000000.0
2009-12-29 03:08:00,1.48775,1.48775,1.48775,1.48775,24100000.0
2009-12-29 03:09:00,1.48775,1.48785,1.4877,1.4877,158000000.0
2009-12-29 03:10:00,1.4877,1.4877,1.4877,1.4877,33600000.0
2009-12-29 03:11:00,1.4877,1.48775,1.4877,1.48775,30800000.0
2009-12-29 03:12:00,1.48775,1.4878,1.48775,1.48775,31600000.0
2009-12-29 03:13:00,1.48775,1.48785,1.48775,1.48775,43400000.0
2009-12-29 03:14:00,1.48775,1.4878,1.4877,1.4877,133600000.0
2009-12-29 03:15:00,1.4877,1.4879,1.4877,1.48785,98500000.0
2009-12-29 03:16:00,1.48785,1.48785,1.48785,1.48785,8000000.0
2009-12-29 03:17:00,1.4878,1.48785,1.4876,1.48765,72600000.0
2009-12-29 03:18:00,1.4876,1.4876,1.4876,1.4876,5000000.0
2009-12-29 03:19:00,1.4876,1.48765,1.4875,1.4875,14900000.0
2009-12-29 03:20:00,1.4875,1.48755,1.48735,1.4875,156600000.0
2009-12-29 03:21:00,1.4875,1.48755,1.4875,1.48755,8300000.0
2009-12-29 03:22:00,1.48755,1.48755,1.48755,1.48755,1000000.0
2009-12-29 03:23:00,1.48745,1.4875,1.48745,1.4875,12100000.0
2009-12-29 03:24:00,1.4875,1.4875,1.4874,1.48745,20200000.0
2009-12-29 03:25:00,1.48735,1.48745,1.4873,1.48735,142600000.0
2009-12-29 03:26:00,1.4873,1.48735,1.4873,1.4873,171700000.0
2009-12-29 03:27:00,1.4873,1.4874,1.48725,1.4874,68700000.0
2009-12-29 03:28:00,1.4874,1.4874,1.4874,1.4874,22300000.0
2009-12-29 03:29:00,1.4875,1.4875,1.4873,1.4873,130600000.0
2009-12-29 03:30:00,1.4873,1.4873,1.48715,1.4872,64000000.0
2009-12-29 03:31:00,1.48725,1.4873,1.48725,1.4873,21900000.0
2009-12-29 03:32:00,1.48725,1.4873,1.48715,1.4872,230700000.0
2009-12-29 03:33:00,1.48725,1.48725,1.48715,1.4872,139100000.0
2009-12-29 03:34:00,1.48725,1.48725,1.4872,1.48725,46000000.0
2009-12-29 03:35:00,1.48725,1.48725,1.48725,1.48725,5100000.0
2009-12-29 03:36:00,1.4872,1.48725,1.48715,1.4872,108400000.0
2009-12-29 03:37:00,1.48725,1.48725,1.48715,1.4872,141699999.0
2009-12-29 03:38:00,1.4872,1.4872,1.4871,1.4871,140299999.0
2009-12-29 03:39:00,1.4872,1.48725,1.48715,1.48715,517700000.0
2009-12-29 03:40:00,1.48715,1.48725,1.48715,1.48725,21700000.0
2009-12-29 03:41:00,1.4872,1.48735,1.4872,1.4872,163200000.0
2009-12-29 03:42:00,1.48725,1.4873,1.48725,1.48725,59500000.0
2009-12-29 03:43:00,1.4874,1.4874,1.4874,1.4874,9200000.0
2009-12-29 03:44:00,1.4874,1.48745,1.4874,1.48745,10200000.0
2009-12-29 03:45:00,1.48745,1.4875,1.48745,1.48745,26400000.0
2009-12-29 03:46:00,1.48745,1.48745,1.4874,1.48745,47300000.0
2009-12-29 03:47:00,1.4875,1.4875,1.4875,1.4875,3000000.0
2009-12-29 03:48:00,1.4875,1.4875,1.4875,1.4875,8100000.0
2009-12-29 03:49:00,1.4874,1.4876,1.4874,1.4875,187700000.0
2009-12-29 03:50:00,1.4875,1.48755,1.48745,1.4875,55800000.0
2009-12-29 03:51:00,1.4875,1.4876,1.4874,1.48745,250900000.0
2009-12-29 03:52:00,1.48745,1.4876,1.48745,1.48745,130300000.0
2009-12-29 03:53:00,1.4875,1.48765,1.48745,1.4875,195100000.0
2009-12-29 03:54:00,1.4875,1.4877,1.48745,1.4876,96100000.0
2009-12-29 03:55:00,1.48745,1.4875,1.48745,1.48745,52600000.0
2009-12-29 03:56:00,1.48745,1.48745,1.48735,1.48745,79300000.0
2009-12-29 03:57:00,1.48745,1.48745,1.48735,1.48735,24700000.0
2009-12-29 03:58:00,1.4874,1.48755,1.4873,1.48745,213200000.0
2009-12-29 03:59:00,1.48745,1.4877,1.48745,1.4876,171200000.0
2009-12-29 04:00:00,1.4876,1.48765,1.4875,1.4875,239400000.0
2009-12-29 04:01:00,1.4875,1.48755,1.4874,1.48745,110800000.0
2009-12-29 04:02:00,1.48755,1.48755,1.48755,1.48755,1000000.0
2009-12-29 04:03:00,1.4874,1.48765,1.4874,1.48745,118100000.0
2009-12-29 04:04:00,1.48755,1.48755,1.48755,1.48755,23300000.0
2009-12-29 04:05:00,1.48755,1.48755,1.4875,1.48755,41700000.0
2009-12-29 04:06:00,1.48755,1.4876,1.48755,1.48755,43600000.0
2009-12-29 04:07:00,1.4876,1.48775,1.48755,1.48765,136200000.0
2009-12-29 04:08:00,1.4877,1.4877,1.48765,1.4877,56700000.0
2009-12-29 04:09:00,1.4877,1.4877,1.48765,1.4877,11500000.0
2009-12-29 04:10:00,1.48775,1.48775,1.48765,1.48765,22200000.0
2009-12-29 04:11:00,1.48765,1.48765,1.4876,1.4876,25300000.0
2009-12-29 04:12:00,1.48765,1.48775,1.4876,1.48765,146300000.0
2009-12-29 04:13:00,1.4876,1.4877,1.4876,1.4877,16700000.0
2009-12-29 04:14:00,1.48765,1.4877,1.48765,1.48765,32500000.0
2009-12-29 04:15:00,1.4877,1.4877,1.4876,1.4876,41300000.0
2009-12-29 04:16:00,1.4876,1.4876,1.48755,1.48755,47800000.0
2009-12-29 04:17:00,1.48755,1.4876,1.48755,1.4876,10800000.0
2009-12-29 04:18:00,1.4876,1.4876,1.48745,1.48755,87900000.0
2009-12-29 04:19:00,1.48755,1.48755,1.4875,1.4875,35400000.0
2009-12-29 04:20:00,1.48755,1.4876,1.4875,1.48755,90300000.0
2009-12-29 04:21:00,1.4875,1.48755,1.4875,1.4875,55300000.0
2009-12-29 04:22:00,1.4875,1.4875,1.4875,1.4875,36000000.0
2009-12-29 04:23:00,1.48755,1.48755,1.48745,1.4875,212500000.0
2009-12-29 04:24:00,1.4875,1.48755,1.48735,1.48735,346800000.0
2009-12-29 04:25:00,1.4874,1.48745,1.4873,1.48745,76800000.0
2009-12-29 04:26:00,1.48745,1.48745,1.48735,1.4874,99200000.0
2009-12-29 04:27:00,1.4873,1.48735,1.4873,1.48735,37600000.0
2009-12-29 04:28:00,1.48735,1.4875,1.48735,1.4874,200800000.0
2009-12-29 04:29:00,1.4874,1.48745,1.48735,1.48735,161900000.0
2009-12-29 04:30:00,1.48745,1.48755,1.48735,1.48745,233800000.0
2009-12-29 04:31:00,1.48745,1.48755,1.48735,1.48745,223300000.0
2009-12-29 04:32:00,1.48745,1.48755,1.4874,1.48745,136100000.0
2009-12-29 04:33:00,1.48745,1.48755,1.48745,1.4875,115700000.0
2009-12-29 04:34:00,1.4875,1.48755,1.4875,1.4875,59600000.0
2009-12-29 04:35:00,1.4875,1.48755,1.48745,1.48745,215100000.0
2009-12-29 04:36:00,1.48745,1.48755,1.48745,1.4875,40900000.0
2009-12-29 04:37:00,1.4875,1.4875,1.4875,1.4875,7200000.0
2009-12-29 04:38:00,1.4875,1.4875,1.4875,1.4875,45300000.0
2009-12-29 04:39:00,1.4875,1.4875,1.4874,1.48745,86900000.0
2009-12-29 04:40:00,1.48745,1.4875,1.48745,1.4875,45700000.0
2009-12-29 04:41:00,1.48745,1.4875,1.48735,1.48735,45900000.0
2009-12-29 04:42:00,1.48735,1.48735,1.48735,1.48735,3400000.0
2009-12-29 04:43:00,1.48735,1.48735,1.48735,1.48735,18700000.0
2009-12-29 04:44:00,1.48735,1.48735,1.48735,1.48735,1600000.0
2009-12-29 04:45:00,1.48735,1.4874,1.48735,1.4874,52700000.0
2009-12-29 04:46:00,1.4874,1.4874,1.4873,1.4873,37000000.0
2009-12-29 04:47:00,1.4873,1.4873,1.48725,1.4873,27600000.0
2009-12-29 04:48:00,1.4873,1.4873,1.48725,1.4873,43400000.0
2009-12-29 04:49:00,1.4873,1.4873,1.4873,1.4873,16600000.0
2009-12-29 04:50:00,1.4873,1.4873,1.48715,1.4872,132000001.0
2009-12-29 04:51:00,1.4873,1.4873,1.4872,1.4873,136700000.0
2009-12-29 04:52:00,1.4873,1.4873,1.4873,1.4873,65300000.0
2009-12-29 04:53:00,1.4873,1.4873,1.4873,1.4873,18800000.0
2009-12-29 04:54:00,1.4873,1.4873,1.4873,1.4873,7200000.0
2009-12-29 04:55:00,1.4873,1.48735,1.4873,1.48735,71700000.0
2009-12-29 04:56:00,1.4873,1.48735,1.4873,1.4873,33200000.0
2009-12-29 04:57:00,1.4873,1.48735,1.4873,1.4873,27600000.0
2009-12-29 04:58:00,1.48735,1.48735,1.4873,1.4873,17200000.0
2009-12-29 04:59:00,1.48735,1.48735,1.4873,1.4873,3300000.0
2009-12-29 05:00:00,1.48735,1.48745,1.48735,1.48745,13000000.0
2009-12-29 05:01:00,1.48745,1.48745,1.48735,1.4874,7000000.0
2009-12-29 05:02:00,1.48735,1.4874,1.48735,1.48735,9600000.0
2009-12-29 05:03:00,1.4874,1.4874,1.48735,1.4874,5000000.0
2009-12-29 05:04:00,1.48745,1.48745,1.4873,1.48735,36600000.0
2009-12-29 05:05:00,1.4873,1.4874,1.4873,1.4874,12500000.0
2009-12-29 05:06:00,1.48735,1.48735,1.48735,1.48735,4300000.0
2009-12-29 05:07:00,1.4873,1.48735,1.4873,1.48735,64900000.0
2009-12-29 05:08:00,1.4873,1.4873,1.4873,1.4873,31200000.0
2009-12-29 05:09:00,1.4873,1.48735,1.4873,1.48735,20200000.0
2009-12-29 05:10:00,1.4873,1.48735,1.4872,1.4873,57400000.0
2009-12-29 05:11:00,1.48725,1.48725,1.48725,1.48725,33000000.0
2009-12-29 05:12:00,1.4873,1.48735,1.4873,1.4873,11800000.0
2009-12-29 05:13:00,1.48725,1.48725,1.4872,1.4872,73799999.0
2009-12-29 05:14:00,1.4872,1.4873,1.4872,1.4873,34900000.0
2009-12-29 05:15:00,1.48735,1.48765,1.48735,1.48765,97900000.0
2009-12-29 05:16:00,1.48765,1.48785,1.48765,1.48785,105100000.0
2009-12-29 05:17:00,1.48785,1.48795,1.4878,1.4879,172200000.0
2009-12-29 05:18:00,1.4879,1.48805,1.48785,1.488,52700000.0
2009-12-29 05:19:00,1.48805,1.48805,1.48805,1.48805,1000000.0
2009-12-29 05:20:00,1.488,1.48805,1.488,1.488,13200000.0
2009-12-29 05:21:00,1.48805,1.48815,1.4879,1.488,133700000.0
2009-12-29 05:22:00,1.488,1.488,1.48785,1.48795,126900000.0
2009-12-29 05:23:00,1.48795,1.48795,1.4879,1.48795,48400000.0
2009-12-29 05:24:00,1.48795,1.488,1.48785,1.48785,76500000.0
2009-12-29 05:25:00,1.4879,1.4879,1.4879,1.4879,13200000.0
2009-12-29 05:26:00,1.4879,1.4879,1.48785,1.48785,88700000.0
2009-12-29 05:27:00,1.48785,1.4879,1.48785,1.4879,17300000.0
2009-12-29 05:28:00,1.4879,1.4879,1.48785,1.48785,30300000.0
2009-12-29 05:29:00,1.48775,1.48785,1.48775,1.48775,29000000.0
2009-12-29 05:30:00,1.48775,1.4878,1.4877,1.4877,88100000.0
2009-12-29 05:31:00,1.48765,1.48765,1.48765,1.48765,1000000.0
2009-12-29 05:32:00,1.48765,1.4877,1.4876,1.48765,62600000.0
2009-12-29 05:33:00,1.48765,1.48765,1.48745,1.4875,33100000.0
2009-12-29 05:34:00,1.4875,1.48755,1.4875,1.48755,42600000.0
2009-12-29 05:35:00,1.48745,1.4875,1.4874,1.4875,22100000.0
2009-12-29 05:36:00,1.48745,1.48745,1.48745,1.48745,13200000.0
2009-12-29 05:37:00,1.48745,1.48765,1.48745,1.48765,120700000.0
2009-12-29 05:38:00,1.48765,1.4877,1.4876,1.4877,79200000.0
2009-12-29 05:39:00,1.4877,1.4877,1.4877,1.4877,6000000.0
2009-12-29 05:40:00,1.48765,1.48785,1.48765,1.48785,55400000.0
2009-12-29 05:41:00,1.48785,1.4879,1.48785,1.48785,66700000.0
2009-12-29 05:42:00,1.48785,1.48785,1.48785,1.48785,28000000.0
2009-12-29 05:43:00,1.48785,1.488,1.48785,1.4879,37300000.0
2009-12-29 05:44:00,1.48785,1.488,1.48785,1.488,71100000.0
2009-12-29 05:45:00,1.488,1.488,1.4879,1.4879,41100000.0
2009-12-29 05:46:00,1.48785,1.4879,1.4878,1.4878,79700000.0
2009-12-29 05:47:00,1.48775,1.48775,1.48765,1.48765,27300000.0
2009-12-29 05:48:00,1.4876,1.48765,1.4876,1.48765,28400000.0
2009-12-29 05:49:00,1.4876,1.4876,1.4876,1.4876,12000000.0
2009-12-29 05:50:00,1.48755,1.48775,1.48755,1.48755,170100000.0
2009-12-29 05:51:00,1.4876,1.4876,1.48755,1.48755,20200000.0
2009-12-29 05:52:00,1.48755,1.48755,1.4875,1.4875,10400000.0
2009-12-29 05:53:00,1.48755,1.48765,1.48745,1.48745,98700000.0
2009-12-29 05:54:00,1.48745,1.48745,1.48735,1.4874,55300000.0
2009-12-29 05:55:00,1.4875,1.4876,1.4875,1.48755,48000000.0
2009-12-29 05:56:00,1.48755,1.48755,1.4875,1.48755,16000000.0
2009-12-29 05:57:00,1.48755,1.48755,1.4875,1.4875,28000000.0
2009-12-29 05:58:00,1.48755,1.48755,1.48745,1.48745,176700000.0
2009-12-29 05:59:00,1.48745,1.48745,1.48735,1.4874,164300000.0
2009-12-29 06:00:00,1.48745,1.48745,1.48745,1.48745,45200000.0
2009-12-29 06:01:00,1.48745,1.48755,1.4874,1.48745,198100000.0
2009-12-29 06:02:00,1.48745,1.4875,1.48745,1.4875,6100000.0
2009-12-29 06:03:00,1.4875,1.48775,1.4875,1.48755,86000000.0
2009-12-29 06:04:00,1.4876,1.48765,1.48755,1.48765,72400000.0
2009-12-29 06:05:00,1.48765,1.4877,1.48765,1.48765,64700000.0
2009-12-29 06:06:00,1.4877,1.4877,1.48765,1.48765,84700000.0
2009-12-29 06:07:00,1.48765,1.48775,1.48765,1.4877,112500000.0
2009-12-29 06:08:00,1.4877,1.4877,1.4877,1.4877,28300000.0
2009-12-29 06:09:00,1.4877,1.4877,1.4876,1.4876,152800000.0
2009-12-29 06:10:00,1.4876,1.4877,1.48755,1.48755,185000000.0
2009-12-29 06:11:00,1.48765,1.4877,1.4876,1.4877,177700000.0
2009-12-29 06:12:00,1.4877,1.48775,1.48765,1.4877,121900000.0
2009-12-29 06:13:00,1.4877,1.48785,1.4876,1.48765,306700000.0
2009-12-29 06:14:00,1.4877,1.48775,1.48765,1.48765,218000000.0
2009-12-29 06:15:00,1.4877,1.48775,1.4877,1.48775,37300000.0
2009-12-29 06:16:00,1.48775,1.48775,1.48775,1.48775,20200000.0
2009-12-29 06:17:00,1.4877,1.48785,1.48765,1.48775,107800000.0
2009-12-29 06:18:00,1.48775,1.4879,1.48775,1.4878,168300000.0
2009-12-29 06:19:00,1.4878,1.48785,1.48775,1.48775,73900000.0
2009-12-29 06:20:00,1.48775,1.48775,1.4877,1.48775,16100000.0
2009-12-29 06:21:00,1.48775,1.4878,1.4877,1.48775,86200000.0
2009-12-29 06:22:00,1.48775,1.48785,1.48765,1.4877,184400000.0
2009-12-29 06:23:00,1.48765,1.48795,1.48765,1.48785,187500000.0
2009-12-29 06:24:00,1.48785,1.48785,1.4877,1.48775,60000000.0
2009-12-29 06:25:00,1.48775,1.48795,1.4877,1.48795,87400000.0
2009-12-29 06:26:00,1.4879,1.48795,1.48785,1.4879,45300000.0
2009-12-29 06:27:00,1.4879,1.4879,1.4878,1.4879,18900000.0
2009-12-29 06:28:00,1.48785,1.48795,1.4877,1.4877,87300000.0
2009-12-29 06:29:00,1.4877,1.48795,1.48765,1.4878,252200000.0
2009-12-29 06:30:00,1.4878,1.48805,1.4878,1.488,293500000.0
2009-12-29 06:31:00,1.488,1.48805,1.4879,1.48795,91500000.0
2009-12-29 06:32:00,1.48795,1.488,1.48785,1.48795,122600000.0
2009-12-29 06:33:00,1.488,1.4881,1.488,1.4881,62100000.0
2009-12-29 06:34:00,1.48805,1.48815,1.488,1.4881,105100000.0
2009-12-29 06:35:00,1.48805,1.4881,1.48785,1.48795,201000000.0
2009-12-29 06:36:00,1.4879,1.48795,1.48785,1.48785,129400000.0
2009-12-29 06:37:00,1.48785,1.48805,1.48785,1.488,44400000.0
2009-12-29 06:38:00,1.488,1.488,1.4879,1.4879,45400000.0
2009-12-29 06:39:00,1.4879,1.48795,1.4879,1.4879,36600000.0
2009-12-29 06:40:00,1.4879,1.4879,1.4879,1.4879,17100000.0
2009-12-29 06:41:00,1.4879,1.48795,1.4879,1.48795,23000000.0
2009-12-29 06:42:00,1.48795,1.488,1.4879,1.488,25600000.0
2009-12-29 06:43:00,1.488,1.488,1.4879,1.488,168900000.0
2009-12-29 06:44:00,1.48795,1.488,1.4879,1.48795,105700000.0
2009-12-29 06:45:00,1.4879,1.48805,1.4879,1.48805,32600000.0
2009-12-29 06:46:00,1.488,1.48805,1.48795,1.488,116000000.0
2009-12-29 06:47:00,1.48795,1.488,1.4879,1.4879,206200000.0
2009-12-29 06:48:00,1.48795,1.488,1.4879,1.488,51600000.0
2009-12-29 06:49:00,1.48805,1.48805,1.48795,1.48805,128500000.0
2009-12-29 06:50:00,1.48805,1.48815,1.488,1.48815,142200000.0
2009-12-29 06:51:00,1.4881,1.4881,1.48795,1.48805,183400000.0
2009-12-29 06:52:00,1.48805,1.4881,1.4879,1.48805,162100000.0
2009-12-29 06:53:00,1.48805,1.48805,1.4879,1.48795,112900000.0
2009-12-29 06:54:00,1.48795,1.48795,1.4879,1.48795,93800000.0
2009-12-29 06:55:00,1.48795,1.48795,1.4879,1.48795,194300000.0
2009-12-29 06:56:00,1.4879,1.4883,1.4879,1.4882,218700000.0
2009-12-29 06:57:00,1.4881,1.48835,1.4881,1.48825,196900000.0
2009-12-29 06:58:00,1.48825,1.48835,1.4882,1.4883,300800000.0
2009-12-29 06:59:00,1.4883,1.4883,1.4882,1.4882,67900000.0
2009-12-29 07:00:00,1.48815,1.4883,1.4881,1.4882,80400000.0
2009-12-29 07:01:00,1.48825,1.4883,1.48825,1.48825,30900000.0
2009-12-29 07:02:00,1.48825,1.48825,1.4882,1.48825,40200000.0
2009-12-29 07:03:00,1.48835,1.48845,1.4883,1.4884,177299999.0
2009-12-29 07:04:00,1.4884,1.48845,1.4882,1.4882,247300000.0
2009-12-29 07:05:00,1.4882,1.48845,1.4882,1.48835,522300000.0
2009-12-29 07:06:00,1.4884,1.4884,1.48835,1.48835,11400000.0
2009-12-29 07:07:00,1.48816,1.48822,1.48797,1.48798,161800000.0
2009-12-29 07:08:00,1.4884,1.4884,1.48815,1.4883,154600000.0
2009-12-29 07:09:00,1.4883,1.48835,1.4882,1.4883,129300000.0
2009-12-29 07:10:00,1.4883,1.48835,1.48825,1.48825,38600000.0
2009-12-29 07:11:00,1.4883,1.4883,1.4883,1.4883,8100000.0
2009-12-29 07:12:00,1.48825,1.4883,1.48815,1.4882,190300000.0
2009-12-29 07:13:00,1.4882,1.4882,1.48815,1.4882,47000000.0
2009-12-29 07:14:00,1.4882,1.4882,1.4881,1.4881,84800000.0
2009-12-29 07:15:00,1.4881,1.4881,1.48805,1.48805,23300000.0
2009-12-29 07:16:00,1.48805,1.48825,1.48795,1.4882,189700000.0
2009-12-29 07:17:00,1.48825,1.48825,1.48815,1.4882,173200000.0
2009-12-29 07:18:00,1.4882,1.4884,1.48815,1.4883,306000000.0
2009-12-29 07:19:00,1.4884,1.4884,1.4882,1.4882,75900000.0
2009-12-29 07:20:00,1.4882,1.4882,1.4882,1.4882,67100000.0
2009-12-29 07:21:00,1.4882,1.4883,1.4881,1.48815,94300000.0
2009-12-29 07:22:00,1.48815,1.4882,1.48815,1.4882,40800000.0
2009-12-29 07:23:00,1.48815,1.4882,1.48815,1.48815,846500000.0
2009-12-29 07:24:00,1.4882,1.4882,1.48815,1.4882,240300000.0
2009-12-29 07:25:00,1.48815,1.48815,1.48805,1.48805,94800000.0
2009-12-29 07:26:00,1.48805,1.48805,1.48805,1.48805,84400000.0
2009-12-29 07:27:00,1.48805,1.48805,1.48805,1.48805,5100000.0
2009-12-29 07:28:00,1.48805,1.48805,1.4879,1.4879,106200000.0
2009-12-29 07:29:00,1.4879,1.48795,1.4879,1.48795,10000000.0
2009-12-29 07:30:00,1.48795,1.48795,1.48775,1.4878,109200000.0
2009-12-29 07:31:00,1.4878,1.4878,1.4878,1.4878,10600000.0
2009-12-29 07:32:00,1.4878,1.4878,1.48775,1.48775,26500000.0
2009-12-29 07:33:00,1.48775,1.4878,1.48775,1.48775,32100000.0
2009-12-29 07:34:00,1.48775,1.48785,1.48755,1.48765,134900000.0
2009-12-29 07:35:00,1.48765,1.48765,1.48735,1.48735,158300000.0
2009-12-29 07:36:00,1.4874,1.4874,1.48735,1.48735,23000000.0
2009-12-29 07:37:00,1.48735,1.48735,1.48735,1.48735,15200000.0
2009-12-29 07:38:00,1.48735,1.4874,1.4873,1.4873,120400000.0
2009-12-29 07:39:00,1.48735,1.48735,1.48725,1.48735,139000000.0
2009-12-29 07:40:00,1.48735,1.4876,1.48735,1.4875,41000000.0
2009-12-29 07:41:00,1.4875,1.4875,1.4875,1.4875,46600000.0
2009-12-29 07:42:00,1.4875,1.4875,1.48745,1.4875,48700000.0
2009-12-29 07:43:00,1.4875,1.4875,1.48745,1.4875,15900000.0
2009-12-29 07:44:00,1.4875,1.4879,1.4875,1.48785,236400000.0
2009-12-29 07:45:00,1.4879,1.488,1.48785,1.48795,130600000.0
2009-12-29 07:46:00,1.488,1.48825,1.488,1.48825,259100000.0
2009-12-29 07:47:00,1.48825,1.48825,1.4882,1.48825,16100000.0
2009-12-29 07:48:00,1.48825,1.4883,1.4882,1.4882,135300000.0
2009-12-29 07:49:00,1.4882,1.4883,1.48815,1.48815,127300000.0
2009-12-29 07:50:00,1.48815,1.48825,1.48815,1.4882,34400000.0
2009-12-29 07:51:00,1.4882,1.48825,1.48815,1.4882,62900000.0
2009-12-29 07:52:00,1.4882,1.4882,1.4882,1.4882,1000000.0
2009-12-29 07:53:00,1.4882,1.4882,1.4882,1.4882,1000000.0
2009-12-29 07:54:00,1.48815,1.48815,1.48815,1.48815,12800000.0
2009-12-29 07:55:00,1.4882,1.4883,1.48815,1.4882,23300000.0
2009-12-29 07:56:00,1.48815,1.48815,1.488,1.4881,29900000.0
2009-12-29 07:57:00,1.4881,1.48815,1.48805,1.48805,177100000.0
2009-12-29 07:58:00,1.48815,1.48815,1.48805,1.4881,177000000.0
2009-12-29 07:59:00,1.4881,1.4883,1.4881,1.48815,76800000.0
2009-12-29 08:00:00,1.48815,1.48815,1.4879,1.488,88900000.0
2009-12-29 08:01:00,1.488,1.488,1.488,1.488,20800000.0
2009-12-29 08:02:00,1.488,1.48805,1.488,1.48805,65100000.0
2009-12-29 08:03:00,1.48805,1.4881,1.48805,1.4881,92800000.0
2009-12-29 08:04:00,1.4881,1.4881,1.48805,1.48805,322000000.0
2009-12-29 08:05:00,1.48805,1.48805,1.48805,1.48805,57600000.0
2009-12-29 08:06:00,1.48805,1.48805,1.48805,1.48805,22500000.0
2009-12-29 08:07:00,1.48805,1.48805,1.48805,1.48805,172800000.0
2009-12-29 08:08:00,1.48805,1.48805,1.48805,1.48805,146300000.0
2009-12-29 08:09:00,1.48805,1.4881,1.48805,1.4881,73200000.0
2009-12-29 08:10:00,1.4881,1.48825,1.4881,1.4882,126800000.0
2009-12-29 08:11:00,1.4882,1.48835,1.4882,1.4883,182800000.0
2009-12-29 08:12:00,1.48835,1.4884,1.48835,1.4884,72600000.0
2009-12-29 08:13:00,1.4884,1.4884,1.4883,1.4883,78200000.0
2009-12-29 08:14:00,1.4883,1.4883,1.4883,1.4883,16100000.0
2009-12-29 08:15:00,1.4883,1.48835,1.4882,1.4883,279500000.0
2009-12-29 08:16:00,1.4883,1.4884,1.48825,1.4883,170900000.0
2009-12-29 08:17:00,1.48835,1.48835,1.4883,1.4883,194700000.0
2009-12-29 08:18:00,1.48835,1.4884,1.4883,1.48835,229300000.0
2009-12-29 08:19:00,1.48835,1.4884,1.4883,1.48835,223800000.0
2009-12-29 08:20:00,1.4884,1.48845,1.48835,1.4884,231599998.0
2009-12-29 08:21:00,1.48835,1.48845,1.4883,1.48845,179600000.0
2009-12-29 08:22:00,1.4884,1.4884,1.4883,1.4883,224200000.0
2009-12-29 08:23:00,1.4884,1.4884,1.4883,1.48835,98800000.0
2009-12-29 08:24:00,1.48835,1.48835,1.48835,1.48835,12800000.0
2009-12-29 08:25:00,1.48835,1.48835,1.48835,1.48835,105500000.0
2009-12-29 08:26:00,1.48835,1.4884,1.4883,1.4883,60000000.0
2009-12-29 08:27:00,1.48835,1.48835,1.48835,1.48835,10700000.0
2009-12-29 08:28:00,1.48835,1.48835,1.48835,1.48835,10800000.0
2009-12-29 08:29:00,1.48835,1.48835,1.48835,1.48835,9100000.0
2009-12-29 08:30:00,1.48835,1.48835,1.48825,1.48835,59400001.0
2009-12-29 08:31:00,1.48835,1.48835,1.4883,1.48835,69100000.0
2009-12-29 08:32:00,1.4884,1.4886,1.4883,1.4886,282299999.0
2009-12-29 08:33:00,1.4886,1.4886,1.48835,1.4884,122500000.0
2009-12-29 08:34:00,1.4884,1.4885,1.4884,1.4884,77400000.0
2009-12-29 08:35:00,1.4884,1.48845,1.4884,1.4884,42100000.0
2009-12-29 08:36:00,1.4884,1.4884,1.48835,1.4884,32700000.0
2009-12-29 08:37:00,1.4884,1.4884,1.48835,1.48835,66400000.0
2009-12-29 08:38:00,1.48835,1.48835,1.48825,1.48835,121800000.0
2009-12-29 08:39:00,1.48835,1.48835,1.48825,1.48835,30000000.0
2009-12-29 08:40:00,1.4883,1.4883,1.48795,1.48795,149500000.0
2009-12-29 08:41:00,1.48795,1.488,1.48785,1.488,263500000.0
2009-12-29 08:42:00,1.488,1.48805,1.48795,1.48805,63900000.0
2009-12-29 08:43:00,1.48805,1.48805,1.48795,1.48795,41500000.0
2009-12-29 08:44:00,1.48795,1.48805,1.48795,1.488,85900000.0
2009-12-29 08:45:00,1.488,1.4881,1.48795,1.48795,170900000.0
2009-12-29 08:46:00,1.48795,1.48805,1.48785,1.4879,222700000.0
2009-12-29 08:47:00,1.48785,1.48805,1.48785,1.48795,94500000.0
2009-12-29 08:48:00,1.48795,1.488,1.4879,1.48795,268700000.0
2009-12-29 08:49:00,1.48795,1.48795,1.4879,1.4879,91900000.0
2009-12-29 08:50:00,1.48795,1.48795,1.4878,1.48785,118100000.0
2009-12-29 08:51:00,1.48785,1.488,1.48785,1.48795,129600000.0
2009-12-29 08:52:00,1.4879,1.48795,1.48785,1.4879,191600000.0
2009-12-29 08:53:00,1.48795,1.48805,1.48795,1.48805,55800000.0
2009-12-29 08:54:00,1.48805,1.4881,1.48795,1.48795,34000000.0
2009-12-29 08:55:00,1.4879,1.48805,1.4879,1.488,104800000.0
2009-12-29 08:56:00,1.48795,1.488,1.4879,1.488,136700000.0
2009-12-29 08:57:00,1.48795,1.488,1.48785,1.488,90600000.0
2009-12-29 08:58:00,1.488,1.4881,1.4879,1.488,127000000.0
2009-12-29 08:59:00,1.488,1.48815,1.48795,1.48805,39500000.0
2009-12-29 09:00:00,1.48805,1.4881,1.4879,1.4879,133100000.0
2009-12-29 09:01:00,1.4879,1.4879,1.4879,1.4879,73900000.0
2009-12-29 09:02:00,1.4879,1.4879,1.48785,1.4879,99600000.0
2009-12-29 09:03:00,1.4879,1.4879,1.4879,1.4879,35200000.0
2009-12-29 09:04:00,1.4879,1.4879,1.4879,1.4879,40700000.0
2009-12-29 09:05:00,1.4879,1.48795,1.4879,1.4879,136100000.0
2009-12-29 09:06:00,1.4879,1.4879,1.4879,1.4879,89300000.0
2009-12-29 09:07:00,1.4879,1.48795,1.4879,1.4879,68400000.0
2009-12-29 09:08:00,1.48795,1.48795,1.4879,1.48795,69400000.0
2009-12-29 09:09:00,1.48795,1.488,1.48795,1.48795,15400000.0
2009-12-29 09:10:00,1.488,1.488,1.48775,1.4878,86400000.0
2009-12-29 09:11:00,1.4878,1.48785,1.4878,1.48785,58900000.0
2009-12-29 09:12:00,1.48785,1.48785,1.4878,1.48785,47700000.0
2009-12-29 09:13:00,1.48785,1.48785,1.48775,1.48775,43400000.0
2009-12-29 09:14:00,1.48775,1.4878,1.48775,1.48775,101600000.0
2009-12-29 09:15:00,1.48775,1.48775,1.48765,1.4877,69000000.0
2009-12-29 09:16:00,1.4877,1.4877,1.48755,1.48765,136300000.0
2009-12-29 09:17:00,1.48765,1.48765,1.48755,1.48765,130100000.0
2009-12-29 09:18:00,1.48765,1.4877,1.4871,1.4873,360200000.0
2009-12-29 09:19:00,1.4873,1.4874,1.4871,1.4874,531499998.0
2009-12-29 09:20:00,1.4874,1.48755,1.4874,1.48745,222300000.0
2009-12-29 09:21:00,1.48745,1.48765,1.4874,1.4875,305500001.0
2009-12-29 09:22:00,1.4875,1.48765,1.4875,1.48765,127000000.0
2009-12-29 09:23:00,1.48765,1.4877,1.48765,1.48765,39100000.0
2009-12-29 09:24:00,1.48765,1.48775,1.48765,1.48775,231000000.0
2009-12-29 09:25:00,1.48775,1.48785,1.4877,1.4878,91200000.0
2009-12-29 09:26:00,1.4878,1.48785,1.4878,1.4878,16900000.0
2009-12-29 09:27:00,1.4878,1.48785,1.48775,1.48785,104000000.0
2009-12-29 09:28:00,1.48785,1.488,1.4878,1.48795,132500000.0
2009-12-29 09:29:00,1.48795,1.4881,1.4879,1.48795,630500000.0
2009-12-29 09:30:00,1.48795,1.48805,1.48795,1.48795,277900000.0
2009-12-29 09:31:00,1.488,1.48805,1.48695,1.4871,298400000.0
2009-12-29 09:32:00,1.4871,1.48725,1.48695,1.48715,786000000.0
2009-12-29 09:33:00,1.4871,1.48735,1.48705,1.48725,611700001.0
2009-12-29 09:34:00,1.48725,1.4873,1.48705,1.4872,579900000.0
2009-12-29 09:35:00,1.48725,1.48725,1.4872,1.48725,131100000.0
2009-12-29 09:36:00,1.4873,1.48735,1.48715,1.48715,786800000.0
2009-12-29 09:37:00,1.48715,1.48725,1.4871,1.48715,650300001.0
2009-12-29 09:38:00,1.4872,1.4872,1.487,1.487,408700000.0
2009-12-29 09:39:00,1.487,1.48725,1.487,1.48715,685400000.0
2009-12-29 09:40:00,1.48715,1.48725,1.487,1.48715,380200000.0
2009-12-29 09:41:00,1.48715,1.48715,1.48705,1.4871,399900002.0
2009-12-29 09:42:00,1.4871,1.48715,1.48705,1.4871,315900000.0
2009-12-29 09:43:00,1.4871,1.4871,1.487,1.487,348800000.0
2009-12-29 09:44:00,1.487,1.4871,1.487,1.487,496900001.0
2009-12-29 09:45:00,1.487,1.4872,1.487,1.4872,460800000.0
2009-12-29 09:46:00,1.48715,1.48715,1.4871,1.48715,273500000.0
2009-12-29 09:47:00,1.48715,1.48715,1.4871,1.48715,200900000.0
2009-12-29 09:48:00,1.48715,1.48715,1.48715,1.48715,153600000.0
2009-12-29 09:49:00,1.48715,1.48715,1.48715,1.48715,283100000.0
2009-12-29 09:50:00,1.48715,1.4872,1.4868,1.48685,700699998.0
2009-12-29 09:51:00,1.48685,1.48705,1.4868,1.48705,488100000.0
2009-12-29 09:52:00,1.48705,1.4871,1.487,1.4871,526400000.0
2009-12-29 09:53:00,1.4871,1.4871,1.48695,1.48705,383099998.0
2009-12-29 09:54:00,1.48705,1.48705,1.487,1.48705,180900000.0
2009-12-29 09:55:00,1.48705,1.48705,1.48675,1.4868,335500000.0
2009-12-29 09:56:00,1.4868,1.4869,1.4866,1.48665,384400000.0
2009-12-29 09:57:00,1.48665,1.4867,1.4865,1.48655,382300000.0
2009-12-29 09:58:00,1.48655,1.48665,1.4864,1.48645,344000000.0
2009-12-29 09:59:00,1.48645,1.4866,1.48625,1.48645,605699997.0
2009-12-29 10:00:00,1.48645,1.4867,1.48645,1.48665,464799998.0
2009-12-29 10:01:00,1.4867,1.4868,1.4867,1.48675,237400000.0
2009-12-29 10:02:00,1.48675,1.4869,1.48675,1.48675,341099999.0
2009-12-29 10:03:00,1.48675,1.4868,1.48675,1.48675,61200000.0
2009-12-29 10:04:00,1.48675,1.4868,1.4866,1.4866,252300000.0
2009-12-29 10:05:00,1.4866,1.48665,1.48655,1.48655,384700000.0
2009-12-29 10:06:00,1.48655,1.4866,1.48645,1.4865,319200000.0
2009-12-29 10:07:00,1.4865,1.48655,1.48635,1.4864,244400000.0
2009-12-29 10:08:00,1.4864,1.4864,1.48635,1.4864,55200000.0
2009-12-29 10:09:00,1.4864,1.48645,1.4863,1.4864,253900000.0
2009-12-29 10:10:00,1.4864,1.48645,1.48635,1.48645,330599999.0
2009-12-29 10:11:00,1.48645,1.48645,1.48635,1.4864,533599999.0
2009-12-29 10:12:00,1.4864,1.48645,1.48635,1.48645,187400000.0
2009-12-29 10:13:00,1.4864,1.48645,1.48635,1.4864,628199997.0
2009-12-29 10:14:00,1.4864,1.4865,1.4864,1.4864,276799999.0
2009-12-29 10:15:00,1.4864,1.4864,1.4864,1.4864,71200000.0
2009-12-29 10:16:00,1.4864,1.48645,1.48615,1.4863,376300000.0
2009-12-29 10:17:00,1.48625,1.48635,1.4862,1.48635,35800000.0
2009-12-29 10:18:00,1.4863,1.4863,1.4862,1.48625,509700001.0
2009-12-29 10:19:00,1.48625,1.48635,1.48625,1.4863,268200000.0
2009-12-29 10:20:00,1.4863,1.4863,1.4863,1.4863,131200000.0
2009-12-29 10:21:00,1.4863,1.48635,1.48615,1.4862,274800001.0
2009-12-29 10:22:00,1.4862,1.48625,1.48615,1.4862,538599995.0
2009-12-29 10:23:00,1.4862,1.48625,1.486,1.486,371200000.0
2009-12-29 10:24:00,1.48595,1.48605,1.48595,1.48605,484600001.0
2009-12-29 10:25:00,1.48605,1.4863,1.48605,1.4862,165900000.0
2009-12-29 10:26:00,1.48625,1.4863,1.48625,1.48625,162400000.0
2009-12-29 10:27:00,1.48625,1.4863,1.4862,1.48625,174900000.0
2009-12-29 10:28:00,1.48625,1.48625,1.486,1.48605,248800000.0
2009-12-29 10:29:00,1.486,1.48625,1.48595,1.48615,559200000.0
2009-12-29 10:30:00,1.48615,1.48625,1.48615,1.4862,380500000.0
2009-12-29 10:31:00,1.4862,1.4863,1.48605,1.4861,446100006.0
2009-12-29 10:32:00,1.4861,1.48615,1.48605,1.48605,648300000.0
2009-12-29 10:33:00,1.48605,1.48605,1.48595,1.486,275200000.0
2009-12-29 10:34:00,1.48595,1.4861,1.48595,1.486,349099999.0
2009-12-29 10:35:00,1.486,1.4861,1.48595,1.486,482899999.0
2009-12-29 10:36:00,1.486,1.486,1.48595,1.486,230200000.0
2009-12-29 10:37:00,1.486,1.486,1.4859,1.486,323999999.0
2009-12-29 10:38:00,1.486,1.48605,1.48595,1.486,256699999.0
2009-12-29 10:39:00,1.486,1.48605,1.486,1.486,248400000.0
2009-12-29 10:40:00,1.486,1.4861,1.486,1.48605,248700000.0
2009-12-29 10:41:00,1.486,1.4861,1.48595,1.486,660600001.0
2009-12-29 10:42:00,1.486,1.48625,1.486,1.4862,507200000.0
2009-12-29 10:43:00,1.4862,1.4862,1.48615,1.4862,109900000.0
2009-12-29 10:44:00,1.4862,1.48625,1.48615,1.48625,165000000.0
2009-12-29 10:45:00,1.48625,1.48625,1.48615,1.48615,269000000.0
2009-12-29 10:46:00,1.48615,1.48615,1.4861,1.4861,686499997.0
2009-12-29 10:47:00,1.4861,1.4861,1.48605,1.48605,492499999.0
2009-12-29 10:48:00,1.4861,1.48625,1.4861,1.4861,301400000.0
2009-12-29 10:49:00,1.4861,1.4862,1.4861,1.48615,132300000.0
2009-12-29 10:50:00,1.48615,1.48625,1.48615,1.4862,75900000.0
2009-12-29 10:51:00,1.4862,1.48625,1.48615,1.4862,294100000.0
2009-12-29 10:52:00,1.4862,1.48625,1.48615,1.4862,204300000.0
2009-12-29 10:53:00,1.4862,1.4862,1.48615,1.48615,84900000.0
2009-12-29 10:54:00,1.48615,1.48615,1.4861,1.48615,249900000.0
2009-12-29 10:55:00,1.48615,1.48625,1.48615,1.48625,165400000.0
2009-12-29 10:56:00,1.48625,1.4863,1.48625,1.48625,67800000.0
2009-12-29 10:57:00,1.48625,1.48625,1.4861,1.48615,174800000.0
2009-12-29 10:58:00,1.48615,1.48615,1.4861,1.48615,83500000.0
2009-12-29 10:59:00,1.48615,1.4862,1.48615,1.48615,192500001.0
2009-12-29 11:00:00,1.48615,1.4862,1.4861,1.48615,325399999.0
2009-12-29 11:01:00,1.48615,1.4862,1.4861,1.48615,221600000.0
2009-12-29 11:02:00,1.48615,1.48615,1.48595,1.48605,409600000.0
2009-12-29 11:03:00,1.48605,1.48625,1.48605,1.48605,691500000.0
2009-12-29 11:04:00,1.48615,1.48615,1.486,1.48605,451799999.0
2009-12-29 11:05:00,1.48605,1.4861,1.486,1.4861,343399999.0
2009-12-29 11:06:00,1.4861,1.4861,1.48605,1.48605,117000000.0
2009-12-29 11:07:00,1.48605,1.4861,1.486,1.48605,405400000.0
2009-12-29 11:08:00,1.48605,1.48615,1.48605,1.4861,184600000.0
2009-12-29 11:09:00,1.4861,1.4863,1.4861,1.48625,156500000.0
2009-12-29 11:10:00,1.48625,1.48625,1.4862,1.4862,110100000.0
2009-12-29 11:11:00,1.4862,1.48625,1.4862,1.48625,222400000.0
2009-12-29 11:12:00,1.48625,1.4863,1.4862,1.48625,228000000.0
2009-12-29 11:13:00,1.4862,1.48625,1.48605,1.48605,165200000.0
2009-12-29 11:14:00,1.48605,1.48615,1.48575,1.48575,333300000.0
2009-12-29 11:15:00,1.4857,1.48575,1.48565,1.48565,370299996.0
2009-12-29 11:16:00,1.48565,1.4857,1.4856,1.4857,124800000.0
2009-12-29 11:17:00,1.4857,1.48575,1.48565,1.48565,382299998.0
2009-12-29 11:18:00,1.48575,1.48575,1.4856,1.4856,256100000.0
2009-12-29 11:19:00,1.48565,1.4858,1.48565,1.48575,441500006.0
2009-12-29 11:20:00,1.48575,1.48585,1.48565,1.4857,205500000.0
2009-12-29 11:21:00,1.4857,1.4858,1.48565,1.48575,269500000.0
2009-12-29 11:22:00,1.48575,1.48585,1.48565,1.4857,205000000.0
2009-12-29 11:23:00,1.48565,1.4859,1.48565,1.4859,231400000.0
2009-12-29 11:24:00,1.4859,1.4859,1.48575,1.4859,165300000.0
2009-12-29 11:25:00,1.4859,1.48595,1.48585,1.48595,296100000.0
2009-12-29 11:26:00,1.48595,1.48595,1.48595,1.48595,35000000.0
2009-12-29 11:27:00,1.48595,1.48595,1.48585,1.4859,128400000.0
2009-12-29 11:28:00,1.4859,1.4859,1.48585,1.48585,94500000.0
2009-12-29 11:29:00,1.4859,1.4859,1.4859,1.4859,96100000.0
2009-12-29 11:30:00,1.48585,1.4859,1.48585,1.4859,130800000.0
2009-12-29 11:31:00,1.4859,1.4859,1.48585,1.4859,168400000.0
2009-12-29 11:32:00,1.4859,1.4859,1.48585,1.48585,213800000.0
2009-12-29 11:33:00,1.48585,1.4859,1.48585,1.48585,45600000.0
2009-12-29 11:34:00,1.48585,1.4859,1.48585,1.48585,64400000.0
2009-12-29 11:35:00,1.48585,1.4859,1.48585,1.48585,81900000.0
2009-12-29 11:36:00,1.4859,1.4859,1.48585,1.4859,30600000.0
2009-12-29 11:37:00,1.4859,1.4859,1.4859,1.4859,38800000.0
2009-12-29 11:38:00,1.4859,1.4859,1.48575,1.48585,185700000.0
2009-12-29 11:39:00,1.4859,1.4859,1.48575,1.4858,189900000.0
2009-12-29 11:40:00,1.4858,1.4858,1.48575,1.48575,103399997.0
2009-12-29 11:41:00,1.4858,1.4858,1.48575,1.4858,154200000.0
2009-12-29 11:42:00,1.4858,1.4858,1.48575,1.4858,200399999.0
2009-12-29 11:43:00,1.4858,1.4858,1.48575,1.48575,275600001.0
2009-12-29 11:44:00,1.4858,1.4858,1.48575,1.4858,147200000.0
2009-12-29 11:45:00,1.4858,1.4858,1.4857,1.48575,439700009.0
2009-12-29 11:46:00,1.48575,1.48575,1.4855,1.4857,589199998.0
2009-12-29 11:47:00,1.48575,1.48575,1.48555,1.4856,459300001.0
2009-12-29 11:48:00,1.4856,1.48565,1.48555,1.48565,170500000.0
2009-12-29 11:49:00,1.48565,1.4857,1.48565,1.4857,26200000.0
2009-12-29 11:50:00,1.4857,1.48575,1.48565,1.4857,139000000.0
2009-12-29 11:51:00,1.4857,1.48575,1.4857,1.4857,54100000.0
2009-12-29 11:52:00,1.4857,1.48575,1.48565,1.4857,228900001.0
2009-12-29 11:53:00,1.48565,1.4857,1.48555,1.4857,186600000.0
2009-12-29 11:54:00,1.48565,1.4857,1.4856,1.4856,64300000.0
2009-12-29 11:55:00,1.48565,1.48565,1.4856,1.48565,91400000.0
2009-12-29 11:56:00,1.4856,1.4856,1.48545,1.48555,192800000.0
2009-12-29 11:57:00,1.48555,1.48555,1.48525,1.48525,490600000.0
2009-12-29 11:58:00,1.48525,1.48565,1.48525,1.4856,309600000.0
2009-12-29 11:59:00,1.4857,1.48595,1.48565,1.4859,701500001.0
2009-12-29 12:00:00,1.48595,1.4861,1.48585,1.4859,490100001.0
2009-12-29 12:01:00,1.48605,1.4864,1.4859,1.4863,547499999.0
2009-12-29 12:02:00,1.4866,1.4867,1.4865,1.4867,398700000.0
2009-12-29 12:03:00,1.4867,1.4867,1.4865,1.48655,379600000.0
2009-12-29 12:04:00,1.48655,1.48665,1.48645,1.4866,233200000.0
2009-12-29 12:05:00,1.4866,1.4867,1.48645,1.48665,200800000.0
2009-12-29 12:06:00,1.48665,1.4867,1.4866,1.4866,382600000.0
2009-12-29 12:07:00,1.4866,1.48665,1.48615,1.48615,494800000.0
2009-12-29 12:08:00,1.48615,1.4862,1.4861,1.4861,93300000.0
2009-12-29 12:09:00,1.4861,1.48615,1.486,1.48605,315800000.0
2009-12-29 12:10:00,1.48605,1.4864,1.48605,1.4864,585400000.0
2009-12-29 12:11:00,1.48635,1.48635,1.48605,1.48615,754000001.0
2009-12-29 12:12:00,1.48615,1.4863,1.48605,1.4863,409000000.0
2009-12-29 12:13:00,1.4863,1.48635,1.48625,1.48635,122900000.0
2009-12-29 12:14:00,1.48635,1.4865,1.48625,1.48635,384599999.0
2009-12-29 12:15:00,1.48635,1.4865,1.48635,1.4864,81600000.0
2009-12-29 12:16:00,1.4864,1.4864,1.48625,1.4864,618000000.0
2009-12-29 12:17:00,1.4864,1.4864,1.48625,1.48625,523800000.0
2009-12-29 12:18:00,1.48625,1.4865,1.48625,1.48645,312700000.0
2009-12-29 12:19:00,1.4865,1.4866,1.4864,1.48655,264400000.0
2009-12-29 12:20:00,1.48655,1.48655,1.4864,1.4864,273099991.0
2009-12-29 12:21:00,1.4864,1.4865,1.48635,1.4865,527799996.0
2009-12-29 12:22:00,1.4865,1.4865,1.4864,1.4865,174900000.0
2009-12-29 12:23:00,1.48645,1.48655,1.4864,1.48645,423300000.0
2009-12-29 12:24:00,1.48645,1.48655,1.4864,1.48645,150100000.0
2009-12-29 12:25:00,1.48645,1.48645,1.4864,1.48645,63000000.0
2009-12-29 12:26:00,1.4865,1.48655,1.4864,1.48655,106200000.0
2009-12-29 12:27:00,1.4865,1.48655,1.48645,1.4865,52500000.0
2009-12-29 12:28:00,1.48645,1.48655,1.48635,1.48635,211000000.0
2009-12-29 12:29:00,1.48635,1.4864,1.4862,1.48635,441000000.0
2009-12-29 12:30:00,1.48635,1.48635,1.48605,1.4861,331200000.0
2009-12-29 12:31:00,1.4861,1.48625,1.4861,1.4861,922100000.0
2009-12-29 12:32:00,1.48615,1.48625,1.4861,1.4862,576900000.0
2009-12-29 12:33:00,1.4862,1.48625,1.48615,1.48625,358400000.0
2009-12-29 12:34:00,1.48625,1.48625,1.4862,1.48625,365900000.0
2009-12-29 12:35:00,1.4862,1.4864,1.48615,1.48635,407099994.0
2009-12-29 12:36:00,1.48635,1.48635,1.4863,1.48635,491999989.0
2009-12-29 12:37:00,1.48635,1.48655,1.4863,1.4865,606299994.0
2009-12-29 12:38:00,1.4865,1.4866,1.48645,1.48655,457800000.0
2009-12-29 12:39:00,1.48655,1.48675,1.48655,1.4867,376600000.0
2009-12-29 12:40:00,1.4867,1.48675,1.4867,1.48675,271900000.0
2009-12-29 12:41:00,1.4867,1.4868,1.4867,1.48675,167900000.0
2009-12-29 12:42:00,1.48675,1.4868,1.4867,1.48675,346200000.0
2009-12-29 12:43:00,1.48675,1.4868,1.4867,1.48675,130000000.0
2009-12-29 12:44:00,1.48675,1.4868,1.48675,1.48675,61300000.0
2009-12-29 12:45:00,1.48675,1.4868,1.48675,1.48675,131700000.0
2009-12-29 12:46:00,1.48675,1.487,1.48675,1.48695,123500000.0
2009-12-29 12:47:00,1.48695,1.487,1.4869,1.48695,109600000.0
2009-12-29 12:48:00,1.48695,1.487,1.48695,1.487,25000000.0
2009-12-29 12:49:00,1.487,1.487,1.4869,1.4869,40300000.0
2009-12-29 12:50:00,1.4869,1.4869,1.4869,1.4869,19900000.0
2009-12-29 12:51:00,1.4869,1.4869,1.4869,1.4869,62100000.0
2009-12-29 12:52:00,1.4869,1.487,1.4869,1.48695,109600000.0
2009-12-29 12:53:00,1.48695,1.487,1.48695,1.487,85700000.0
2009-12-29 12:54:00,1.487,1.4871,1.48695,1.487,130700000.0
2009-12-29 12:55:00,1.487,1.4872,1.48695,1.4872,383899998.0
2009-12-29 12:56:00,1.48715,1.48725,1.48715,1.48725,32400000.0
2009-12-29 12:57:00,1.48725,1.48775,1.48725,1.4876,340999996.0
2009-12-29 12:58:00,1.4876,1.4877,1.4876,1.48765,145099999.0
2009-12-29 12:59:00,1.48765,1.4877,1.48765,1.48765,124600000.0
2009-12-29 13:00:00,1.48765,1.4878,1.48765,1.4877,266199994.0
2009-12-29 13:01:00,1.4877,1.48775,1.4877,1.4877,31399999.0
2009-12-29 13:02:00,1.48765,1.48795,1.48765,1.4878,233499999.0
2009-12-29 13:03:00,1.4878,1.48785,1.48755,1.48765,364500000.0
2009-12-29 13:04:00,1.4877,1.4877,1.48745,1.4876,268300000.0
2009-12-29 13:05:00,1.4876,1.48765,1.48745,1.48765,117600000.0
2009-12-29 13:06:00,1.48765,1.48775,1.48765,1.48775,108200000.0
2009-12-29 13:07:00,1.4877,1.4878,1.48765,1.48765,152899997.0
2009-12-29 13:08:00,1.48765,1.4878,1.48765,1.4877,299199994.0
2009-12-29 13:09:00,1.4877,1.4878,1.4876,1.48765,266799999.0
2009-12-29 13:10:00,1.48765,1.4877,1.48755,1.48755,182700000.0
2009-12-29 13:11:00,1.48755,1.48765,1.4875,1.48765,130300000.0
2009-12-29 13:12:00,1.4876,1.48775,1.4876,1.4877,333399997.0
2009-12-29 13:13:00,1.48775,1.4879,1.4877,1.48785,369199994.0
2009-12-29 13:14:00,1.4879,1.488,1.48785,1.48795,180700000.0
2009-12-29 13:15:00,1.4879,1.488,1.48785,1.48795,288499999.0
2009-12-29 13:16:00,1.48795,1.488,1.48795,1.48795,112500000.0
2009-12-29 13:17:00,1.48795,1.4882,1.48795,1.4881,264499995.0
2009-12-29 13:18:00,1.4881,1.4883,1.48805,1.48825,351900000.0
2009-12-29 13:19:00,1.4883,1.4884,1.4882,1.4883,585499997.0
2009-12-29 13:20:00,1.48835,1.4884,1.48825,1.48835,62800000.0
2009-12-29 13:21:00,1.4884,1.4885,1.4883,1.48835,265499999.0
2009-12-29 13:22:00,1.4884,1.4884,1.4882,1.48825,331400001.0
2009-12-29 13:23:00,1.4882,1.4882,1.48805,1.48805,178399999.0
2009-12-29 13:24:00,1.48805,1.4881,1.48795,1.48805,332000000.0
2009-12-29 13:25:00,1.48805,1.48805,1.48785,1.48795,387699998.0
2009-12-29 13:26:00,1.4879,1.48795,1.48785,1.48785,115900000.0
2009-12-29 13:27:00,1.4879,1.48795,1.48785,1.48785,775500003.0
2009-12-29 13:28:00,1.48785,1.4879,1.48785,1.48785,469000000.0
2009-12-29 13:29:00,1.48785,1.48785,1.48775,1.4878,354100000.0
2009-12-29 13:30:00,1.48785,1.4879,1.4878,1.4879,334900000.0
2009-12-29 13:31:00,1.4879,1.4879,1.4878,1.4879,114200000.0
2009-12-29 13:32:00,1.48785,1.4879,1.48785,1.48785,133000000.0
2009-12-29 13:33:00,1.48785,1.48785,1.48775,1.48775,347900001.0
2009-12-29 13:34:00,1.48775,1.48785,1.48775,1.48785,149400000.0
2009-12-29 13:35:00,1.48785,1.4879,1.4878,1.4878,78300000.0
2009-12-29 13:36:00,1.4877,1.4877,1.4872,1.4872,388700000.0
2009-12-29 13:37:00,1.4872,1.4874,1.4869,1.4869,332600001.0
2009-12-29 13:38:00,1.48685,1.48705,1.4868,1.48685,490400000.0
2009-12-29 13:39:00,1.48685,1.4871,1.48685,1.48695,413800000.0
2009-12-29 13:40:00,1.487,1.487,1.48685,1.48695,265600000.0
2009-12-29 13:41:00,1.48695,1.487,1.4869,1.487,203900000.0
2009-12-29 13:42:00,1.487,1.48705,1.48685,1.4869,138100000.0
2009-12-29 13:43:00,1.4869,1.487,1.4863,1.4865,326700000.0
2009-12-29 13:44:00,1.48645,1.4865,1.4864,1.4864,225100000.0
2009-12-29 13:45:00,1.4864,1.48675,1.4864,1.4866,508900000.0
2009-12-29 13:46:00,1.4866,1.48675,1.4866,1.4866,267100000.0
2009-12-29 13:47:00,1.48665,1.48665,1.4864,1.4864,345400001.0
2009-12-29 13:48:00,1.48635,1.4864,1.48635,1.4864,183600000.0
2009-12-29 13:49:00,1.4864,1.4867,1.4864,1.48665,368400000.0
2009-12-29 13:50:00,1.48665,1.4867,1.48655,1.48665,124500000.0
2009-12-29 13:51:00,1.48665,1.48665,1.4866,1.4866,83600000.0
2009-12-29 13:52:00,1.4866,1.4866,1.48655,1.48655,96800000.0
2009-12-29 13:53:00,1.48655,1.48665,1.48645,1.48655,238300000.0
2009-12-29 13:54:00,1.48655,1.48665,1.48655,1.48665,178500000.0
2009-12-29 13:55:00,1.48665,1.4867,1.4866,1.48665,90300000.0
2009-12-29 13:56:00,1.48665,1.48665,1.48645,1.48645,348300001.0
2009-12-29 13:57:00,1.48645,1.4866,1.4864,1.48655,304100001.0
2009-12-29 13:58:00,1.48655,1.48655,1.48645,1.48645,113900000.0
2009-12-29 13:59:00,1.4865,1.4866,1.48635,1.48635,363600000.0
2009-12-29 14:00:00,1.48635,1.48645,1.48635,1.48635,158900000.0
2009-12-29 14:01:00,1.48635,1.48635,1.4861,1.4863,110200000.0
2009-12-29 14:02:00,1.48625,1.4863,1.48615,1.4863,100899999.0
2009-12-29 14:03:00,1.4863,1.4864,1.4863,1.48635,164700000.0
2009-12-29 14:04:00,1.48635,1.48635,1.48635,1.48635,247400000.0
2009-12-29 14:05:00,1.48635,1.4864,1.4863,1.4863,270100000.0
2009-12-29 14:06:00,1.4864,1.4865,1.4863,1.48635,456899999.0
2009-12-29 14:07:00,1.4863,1.4864,1.4863,1.4863,230199999.0
2009-12-29 14:08:00,1.48635,1.48635,1.4863,1.4863,125900000.0
2009-12-29 14:09:00,1.4863,1.48645,1.4863,1.48645,451200000.0
2009-12-29 14:10:00,1.48645,1.4865,1.48645,1.48645,275800000.0
2009-12-29 14:11:00,1.4864,1.48645,1.4863,1.4864,357999998.0
2009-12-29 14:12:00,1.48645,1.4865,1.48635,1.48635,427500000.0
2009-12-29 14:13:00,1.48645,1.48645,1.4861,1.4861,282399997.0
2009-12-29 14:14:00,1.4861,1.4863,1.48565,1.48575,530200000.0
2009-12-29 14:15:00,1.48575,1.486,1.48555,1.48555,297700000.0
2009-12-29 14:16:00,1.48555,1.48555,1.4851,1.4852,332700000.0
2009-12-29 14:17:00,1.48525,1.48555,1.48525,1.4855,420800000.0
2009-12-29 14:18:00,1.4855,1.4858,1.4855,1.48575,140400000.0
2009-12-29 14:19:00,1.4857,1.4859,1.4857,1.4858,86500000.0
2009-12-29 14:20:00,1.4858,1.4858,1.4853,1.48535,64100000.0
2009-12-29 14:21:00,1.48535,1.4854,1.48525,1.4854,107300000.0
2009-12-29 14:22:00,1.4854,1.4855,1.4854,1.4855,111200000.0
2009-12-29 14:23:00,1.48545,1.48555,1.48545,1.4855,359600000.0
2009-12-29 14:24:00,1.4855,1.48555,1.48545,1.4855,208500000.0
2009-12-29 14:25:00,1.4855,1.48555,1.48545,1.48555,431100000.0
2009-12-29 14:26:00,1.48555,1.48555,1.48545,1.48545,564900000.0
2009-12-29 14:27:00,1.4855,1.4856,1.48535,1.48545,330500000.0
2009-12-29 14:28:00,1.4856,1.4856,1.4854,1.48555,519900000.0
2009-12-29 14:29:00,1.48555,1.48575,1.48555,1.48565,650100002.0
2009-12-29 14:30:00,1.48565,1.48585,1.48565,1.48585,112500000.0
2009-12-29 14:31:00,1.48585,1.48605,1.4858,1.4859,298000000.0
2009-12-29 14:32:00,1.48595,1.486,1.4858,1.48585,327700001.0
2009-12-29 14:33:00,1.4859,1.486,1.4859,1.486,39700000.0
2009-12-29 14:34:00,1.486,1.486,1.48595,1.48595,52600000.0
2009-12-29 14:35:00,1.48595,1.486,1.48595,1.486,73100000.0
2009-12-29 14:36:00,1.486,1.48605,1.486,1.486,68400000.0
2009-12-29 14:37:00,1.48605,1.48605,1.48595,1.486,83300000.0
2009-12-29 14:38:00,1.486,1.48615,1.486,1.4861,144200000.0
2009-12-29 14:39:00,1.4861,1.4861,1.4856,1.4856,216000000.0
2009-12-29 14:40:00,1.4856,1.4857,1.48555,1.48565,104600000.0
2009-12-29 14:41:00,1.48565,1.4858,1.4856,1.48575,291800000.0
2009-12-29 14:42:00,1.48575,1.4858,1.48575,1.48575,42800000.0
2009-12-29 14:43:00,1.48575,1.4858,1.48575,1.4858,28700000.0
2009-12-29 14:44:00,1.4858,1.48585,1.48575,1.48575,126100000.0
2009-12-29 14:45:00,1.4858,1.48595,1.48575,1.48575,129000000.0
2009-12-29 14:46:00,1.48575,1.486,1.48575,1.486,97000000.0
2009-12-29 14:47:00,1.486,1.48635,1.486,1.48635,440900000.0
2009-12-29 14:48:00,1.4863,1.48675,1.4863,1.4867,559900000.0
2009-12-29 14:49:00,1.4867,1.4868,1.4867,1.4868,216400001.0
2009-12-29 14:50:00,1.48685,1.48695,1.48685,1.4869,111600000.0
2009-12-29 14:51:00,1.4869,1.48715,1.4869,1.48715,198000000.0
2009-12-29 14:52:00,1.48715,1.4872,1.48695,1.48705,397600000.0
2009-12-29 14:53:00,1.48705,1.4872,1.48695,1.4872,364900000.0
2009-12-29 14:54:00,1.4872,1.48725,1.4869,1.48705,684600002.0
2009-12-29 14:55:00,1.487,1.48705,1.4869,1.487,669900000.0
2009-12-29 14:56:00,1.487,1.48705,1.48695,1.48705,391000000.0
2009-12-29 14:57:00,1.48705,1.4871,1.4869,1.4871,415000000.0
2009-12-29 14:58:00,1.4871,1.48715,1.48705,1.4871,339700000.0
2009-12-29 14:59:00,1.4871,1.48715,1.48695,1.487,204900000.0
2009-12-29 15:00:00,1.487,1.4871,1.487,1.48705,209300000.0
2009-12-29 15:01:00,1.48705,1.4873,1.48705,1.4873,92000000.0
2009-12-29 15:02:00,1.4873,1.4874,1.4872,1.48735,296700000.0
2009-12-29 15:03:00,1.48735,1.4874,1.487,1.4872,270200000.0
2009-12-29 15:04:00,1.4872,1.48725,1.4872,1.4872,36800000.0
2009-12-29 15:05:00,1.4872,1.4873,1.48715,1.4872,56500000.0
2009-12-29 15:06:00,1.4872,1.48745,1.4872,1.48745,249900000.0
2009-12-29 15:07:00,1.4874,1.4878,1.4871,1.48775,650299997.0
2009-12-29 15:08:00,1.48775,1.48815,1.48775,1.48815,312599997.0
2009-12-29 15:09:00,1.48815,1.48815,1.4879,1.4881,252500000.0
2009-12-29 15:10:00,1.4881,1.4881,1.48785,1.48805,163400000.0
2009-12-29 15:11:00,1.488,1.488,1.48785,1.4879,331900000.0
2009-12-29 15:12:00,1.48795,1.488,1.4879,1.48795,251800000.0
2009-12-29 15:13:00,1.48795,1.48805,1.48795,1.488,326700000.0
2009-12-29 15:14:00,1.488,1.48815,1.4878,1.488,507200001.0
2009-12-29 15:15:00,1.48805,1.4881,1.48785,1.48795,583099998.0
2009-12-29 15:16:00,1.48795,1.488,1.4878,1.4879,423400000.0
2009-12-29 15:17:00,1.48795,1.48795,1.48785,1.4879,378600000.0
2009-12-29 15:18:00,1.48785,1.48795,1.4878,1.48795,443400000.0
2009-12-29 15:19:00,1.48795,1.488,1.4874,1.4874,458700000.0
2009-12-29 15:20:00,1.4874,1.48755,1.4872,1.48755,460400000.0
2009-12-29 15:21:00,1.48755,1.4877,1.48745,1.4877,549200000.0
2009-12-29 15:22:00,1.4877,1.4877,1.48745,1.4876,334399999.0
2009-12-29 15:23:00,1.48755,1.48755,1.48745,1.4875,397900000.0
2009-12-29 15:24:00,1.48745,1.48755,1.4874,1.48745,403700002.0
2009-12-29 15:25:00,1.48745,1.48755,1.4874,1.4875,321800000.0
2009-12-29 15:26:00,1.48745,1.48755,1.4874,1.48745,261000001.0
2009-12-29 15:27:00,1.4875,1.48755,1.4874,1.4875,437200000.0
2009-12-29 15:28:00,1.4875,1.48755,1.48745,1.4875,219300000.0
2009-12-29 15:29:00,1.4875,1.48755,1.4875,1.4875,131600000.0
2009-12-29 15:30:00,1.48755,1.48755,1.4874,1.48745,132600000.0
2009-12-29 15:31:00,1.48745,1.4875,1.4874,1.48745,182300000.0
2009-12-29 15:32:00,1.4875,1.48755,1.48745,1.4875,129000000.0
2009-12-29 15:33:00,1.4875,1.48755,1.48745,1.48745,412200000.0
2009-12-29 15:34:00,1.4874,1.48755,1.4874,1.48745,510000006.0
2009-12-29 15:35:00,1.4875,1.48755,1.4874,1.4875,294700001.0
2009-12-29 15:36:00,1.4875,1.48755,1.48745,1.48755,412800000.0
2009-12-29 15:37:00,1.48755,1.4876,1.4875,1.4875,375400000.0
2009-12-29 15:38:00,1.4875,1.48755,1.4874,1.4874,147500000.0
2009-12-29 15:39:00,1.4874,1.4874,1.48735,1.4874,167200000.0
2009-12-29 15:40:00,1.4874,1.4875,1.4874,1.4874,112500000.0
2009-12-29 15:41:00,1.4874,1.48745,1.4874,1.4874,93200000.0
2009-12-29 15:42:00,1.4874,1.4874,1.4874,1.4874,91600000.0
2009-12-29 15:43:00,1.4874,1.48745,1.48735,1.48735,197900001.0
2009-12-29 15:44:00,1.48735,1.48735,1.48735,1.48735,106800000.0
2009-12-29 15:45:00,1.48735,1.48735,1.48735,1.48735,183600000.0
2009-12-29 15:46:00,1.48735,1.48755,1.48735,1.4874,399799997.0
2009-12-29 15:47:00,1.4874,1.4874,1.48735,1.4874,321499999.0
2009-12-29 15:48:00,1.4874,1.4874,1.48735,1.4874,222600000.0
2009-12-29 15:49:00,1.4874,1.4874,1.48735,1.48735,446300000.0
2009-12-29 15:50:00,1.48735,1.48735,1.48735,1.48735,31200000.0
2009-12-29 15:51:00,1.48735,1.48765,1.48735,1.48765,358200001.0
2009-12-29 15:52:00,1.48765,1.4877,1.48765,1.4877,17700000.0
2009-12-29 15:53:00,1.48765,1.4877,1.4875,1.4876,228600001.0
2009-12-29 15:54:00,1.4876,1.4876,1.4875,1.4875,196800000.0
2009-12-29 15:55:00,1.4875,1.4875,1.48745,1.48745,128500000.0
2009-12-29 15:56:00,1.48745,1.48765,1.48745,1.48765,168300000.0
2009-12-29 15:57:00,1.48765,1.48765,1.4876,1.48765,144900000.0
2009-12-29 15:58:00,1.48765,1.48765,1.48765,1.48765,54300000.0
2009-12-29 15:59:00,1.48765,1.48795,1.4876,1.48795,567899997.0
2009-12-29 16:00:00,1.488,1.48815,1.4877,1.4879,589100001.0
2009-12-29 16:01:00,1.4879,1.4881,1.4879,1.48805,509800000.0
2009-12-29 16:02:00,1.488,1.48805,1.4879,1.488,601400000.0
2009-12-29 16:03:00,1.488,1.48805,1.4879,1.4879,184800000.0
2009-12-29 16:04:00,1.4879,1.48805,1.4879,1.488,280900000.0
2009-12-29 16:05:00,1.488,1.488,1.4879,1.4879,309600000.0
2009-12-29 16:06:00,1.4879,1.48805,1.4879,1.48805,614000001.0
2009-12-29 16:07:00,1.48805,1.4881,1.4879,1.4879,338600001.0
2009-12-29 16:08:00,1.4879,1.48795,1.48785,1.48795,228800000.0
2009-12-29 16:09:00,1.48795,1.48805,1.4879,1.4879,541300001.0
2009-12-29 16:10:00,1.4879,1.48795,1.48785,1.4879,509699998.0
2009-12-29 16:11:00,1.4879,1.488,1.48785,1.48795,387499998.0
2009-12-29 16:12:00,1.4879,1.4879,1.4879,1.4879,178500001.0
2009-12-29 16:13:00,1.4879,1.48795,1.48785,1.48795,222000000.0
2009-12-29 16:14:00,1.48795,1.48805,1.48795,1.488,28500000.0
2009-12-29 16:15:00,1.48795,1.48805,1.48795,1.48805,98400000.0
2009-12-29 16:16:00,1.488,1.48805,1.48795,1.48805,303099999.0
2009-12-29 16:17:00,1.48805,1.48805,1.4879,1.48795,547400000.0
2009-12-29 16:18:00,1.48795,1.48795,1.4879,1.4879,152900000.0
2009-12-29 16:19:00,1.4879,1.4879,1.48785,1.4879,87600000.0
2009-12-29 16:20:00,1.4879,1.4879,1.48785,1.4879,204200000.0
2009-12-29 16:21:00,1.4879,1.4879,1.48785,1.48785,159800000.0
2009-12-29 16:22:00,1.48785,1.48795,1.48785,1.4879,241000000.0
2009-12-29 16:23:00,1.4879,1.488,1.48785,1.48795,268600000.0
2009-12-29 16:24:00,1.488,1.488,1.48795,1.48795,304500000.0
2009-12-29 16:25:00,1.48795,1.488,1.48795,1.48795,173100000.0
2009-12-29 16:26:00,1.48795,1.48795,1.48795,1.48795,71600000.0
2009-12-29 16:27:00,1.4879,1.488,1.48785,1.488,316699997.0
2009-12-29 16:28:00,1.488,1.48805,1.48795,1.48805,215000000.0
2009-12-29 16:29:00,1.48805,1.48805,1.48795,1.48795,196000000.0
2009-12-29 16:30:00,1.488,1.488,1.4878,1.4879,180499998.0
2009-12-29 16:31:00,1.4879,1.4879,1.48765,1.48765,304699999.0
2009-12-29 16:32:00,1.48775,1.48785,1.4877,1.48785,666099998.0
2009-12-29 16:33:00,1.48785,1.4879,1.4878,1.4879,213500000.0
2009-12-29 16:34:00,1.4879,1.488,1.4879,1.48795,414900000.0
2009-12-29 16:35:00,1.48795,1.488,1.48785,1.4879,550599999.0
2009-12-29 16:36:00,1.4879,1.488,1.4878,1.4878,423700000.0
2009-12-29 16:37:00,1.4878,1.4879,1.48765,1.4877,450899998.0
2009-12-29 16:38:00,1.4877,1.4878,1.4875,1.4878,573600001.0
2009-12-29 16:39:00,1.48785,1.48785,1.4877,1.4878,488000003.0
2009-12-29 16:40:00,1.4878,1.488,1.4878,1.4879,244300000.0
2009-12-29 16:41:00,1.4879,1.48795,1.48785,1.4879,219600000.0
2009-12-29 16:42:00,1.4879,1.4879,1.48775,1.4879,377900001.0
2009-12-29 16:43:00,1.4879,1.48795,1.4878,1.4879,228300001.0
2009-12-29 16:44:00,1.4879,1.48795,1.4878,1.48785,323300000.0
2009-12-29 16:45:00,1.48785,1.48785,1.4877,1.4877,421100000.0
2009-12-29 16:46:00,1.4877,1.48785,1.48765,1.48765,373000000.0
2009-12-29 16:47:00,1.48765,1.48775,1.48765,1.48765,501600000.0
2009-12-29 16:48:00,1.48765,1.4877,1.48765,1.48765,212300000.0
2009-12-29 16:49:00,1.48765,1.48765,1.48755,1.4876,174000000.0
2009-12-29 16:50:00,1.48755,1.4876,1.4873,1.4873,186500000.0
2009-12-29 16:51:00,1.4873,1.48875,1.4873,1.48855,966099996.0
2009-12-29 16:52:00,1.48855,1.4887,1.48825,1.48865,461400000.0
2009-12-29 16:53:00,1.48865,1.48865,1.4884,1.4884,737299999.0
2009-12-29 16:54:00,1.4884,1.48855,1.48835,1.48845,539800000.0
2009-12-29 16:55:00,1.48845,1.48865,1.48845,1.48855,516200000.0
2009-12-29 16:56:00,1.48855,1.48865,1.4885,1.4886,572899999.0
2009-12-29 16:57:00,1.4886,1.48865,1.48835,1.48845,382000001.0
2009-12-29 16:58:00,1.4884,1.4885,1.4883,1.4883,623500001.0
2009-12-29 16:59:00,1.4883,1.48835,1.48785,1.4882,544000000.0
2009-12-29 17:00:00,1.4883,1.4883,1.4878,1.4879,385800000.0
2009-12-29 17:01:00,1.4879,1.4879,1.48765,1.48775,425900000.0
2009-12-29 17:02:00,1.4877,1.48805,1.48735,1.488,682100001.0
2009-12-29 17:03:00,1.488,1.4882,1.48795,1.4881,456600001.0
2009-12-29 17:04:00,1.48815,1.4883,1.48805,1.48825,386100000.0
2009-12-29 17:05:00,1.48825,1.48835,1.4882,1.4883,596600000.0
2009-12-29 17:06:00,1.48835,1.4885,1.4882,1.48825,368600001.0
2009-12-29 17:07:00,1.4882,1.48835,1.4882,1.4883,700700000.0
2009-12-29 17:08:00,1.48835,1.4887,1.48835,1.48865,457299999.0
2009-12-29 17:09:00,1.48865,1.489,1.48865,1.48895,303899997.0
2009-12-29 17:10:00,1.4889,1.4891,1.48875,1.4891,525999999.0
2009-12-29 17:11:00,1.4891,1.4891,1.48895,1.48895,206400000.0
2009-12-29 17:12:00,1.48895,1.48905,1.4889,1.48895,168200000.0
2009-12-29 17:13:00,1.48895,1.48905,1.48895,1.489,329600000.0
2009-12-29 17:14:00,1.489,1.48925,1.489,1.4892,522400000.0
2009-12-29 17:15:00,1.4892,1.48925,1.48905,1.48915,577100000.0
2009-12-29 17:16:00,1.48915,1.4892,1.48905,1.4892,413699998.0
2009-12-29 17:17:00,1.48925,1.48925,1.4891,1.4892,270500000.0
2009-12-29 17:18:00,1.4892,1.48925,1.48915,1.4892,381500000.0
2009-12-29 17:19:00,1.4892,1.48925,1.4892,1.4892,27600000.0
2009-12-29 17:20:00,1.4892,1.4893,1.48915,1.48925,139600000.0
2009-12-29 17:21:00,1.48925,1.48925,1.48915,1.4892,62900000.0
2009-12-29 17:22:00,1.48915,1.48925,1.48915,1.4892,146500000.0
2009-12-29 17:23:00,1.48925,1.48925,1.48915,1.4892,79400000.0
2009-12-29 17:24:00,1.48915,1.4892,1.48885,1.48885,338000000.0
2009-12-29 17:25:00,1.4889,1.48895,1.48885,1.4889,210400000.0
2009-12-29 17:26:00,1.4889,1.48895,1.4886,1.4886,129900000.0
2009-12-29 17:27:00,1.4886,1.48865,1.48855,1.48855,119800000.0
2009-12-29 17:28:00,1.48855,1.48855,1.4884,1.4884,40300000.0
2009-12-29 17:29:00,1.48835,1.4885,1.48835,1.4884,253400000.0
2009-12-29 17:30:00,1.4884,1.48845,1.48835,1.4884,132999999.0
2009-12-29 17:31:00,1.4884,1.4885,1.4884,1.4884,114700000.0
2009-12-29 17:32:00,1.4884,1.4884,1.4883,1.4883,232500000.0
2009-12-29 17:33:00,1.4883,1.48845,1.4883,1.4884,144400000.0
2009-12-29 17:34:00,1.4884,1.4884,1.48835,1.4884,132200000.0
2009-12-29 17:35:00,1.4884,1.48845,1.4883,1.48845,130600000.0
2009-12-29 17:36:00,1.48845,1.48845,1.4884,1.48845,45000000.0
2009-12-29 17:37:00,1.48845,1.4885,1.48835,1.4884,173900000.0
2009-12-29 17:38:00,1.4884,1.4884,1.48825,1.48825,335400000.0
2009-12-29 17:39:00,1.48825,1.48835,1.4882,1.4882,393499999.0
2009-12-29 17:40:00,1.48825,1.48825,1.488,1.48805,408299999.0
2009-12-29 17:41:00,1.48805,1.4881,1.48795,1.48795,412099998.0
2009-12-29 17:42:00,1.48795,1.48795,1.48755,1.4877,458199998.0
2009-12-29 17:43:00,1.48765,1.48775,1.48765,1.48775,287499999.0
2009-12-29 17:44:00,1.4878,1.48785,1.48765,1.48775,269200000.0
2009-12-29 17:45:00,1.4878,1.4881,1.48775,1.48795,518200000.0
2009-12-29 17:46:00,1.48795,1.48805,1.4879,1.48805,291000000.0
2009-12-29 17:47:00,1.48805,1.48805,1.488,1.488,361299998.0
2009-12-29 17:48:00,1.488,1.48805,1.48785,1.488,235300000.0
2009-12-29 17:49:00,1.48805,1.48805,1.4877,1.48775,407800000.0
2009-12-29 17:50:00,1.48775,1.48775,1.4876,1.4877,336399999.0
2009-12-29 17:51:00,1.4877,1.4878,1.48765,1.4877,334199999.0
2009-12-29 17:52:00,1.4877,1.4878,1.4877,1.48775,199300000.0
2009-12-29 17:53:00,1.4878,1.4878,1.4876,1.4877,314299999.0
2009-12-29 17:54:00,1.4877,1.48775,1.48745,1.48745,412300000.0
2009-12-29 17:55:00,1.4874,1.4876,1.4873,1.48755,279300000.0
2009-12-29 17:56:00,1.48755,1.48765,1.48755,1.4876,232200000.0
2009-12-29 17:57:00,1.4876,1.4876,1.48725,1.4873,358600000.0
2009-12-29 17:58:00,1.4873,1.48735,1.48715,1.48715,361500001.0
2009-12-29 17:59:00,1.48715,1.4872,1.48685,1.48705,457400000.0
2009-12-29 18:00:00,1.48705,1.48755,1.48705,1.4875,762400000.0
2009-12-29 18:01:00,1.48755,1.48865,1.4875,1.4886,586000000.0
2009-12-29 18:02:00,1.4886,1.48885,1.4884,1.48875,545899999.0
2009-12-29 18:03:00,1.48875,1.4888,1.4884,1.48845,584400000.0
2009-12-29 18:04:00,1.4885,1.4886,1.4884,1.4885,381500004.0
2009-12-29 18:05:00,1.48855,1.4889,1.4885,1.48875,480900001.0
2009-12-29 18:06:00,1.48875,1.48905,1.48875,1.489,412700000.0
2009-12-29 18:07:00,1.489,1.48935,1.48895,1.4893,451400000.0
2009-12-29 18:08:00,1.4893,1.4897,1.4893,1.4894,534600000.0
2009-12-29 18:09:00,1.4894,1.49015,1.4893,1.49005,520800001.0
2009-12-29 18:10:00,1.49005,1.49005,1.48985,1.4899,571700000.0
2009-12-29 18:11:00,1.48985,1.4899,1.48985,1.4899,200500000.0
2009-12-29 18:12:00,1.4899,1.48995,1.48975,1.4899,252800000.0
2009-12-29 18:13:00,1.4899,1.4899,1.4895,1.4897,642500000.0
2009-12-29 18:14:00,1.48965,1.4897,1.48945,1.4895,550599999.0
2009-12-29 18:15:00,1.4895,1.48955,1.48935,1.4894,556100000.0
2009-12-29 18:16:00,1.48935,1.48945,1.48885,1.48895,798700000.0
2009-12-29 18:17:00,1.48895,1.489,1.48875,1.489,560800000.0
2009-12-29 18:18:00,1.489,1.4894,1.489,1.4894,378700000.0
2009-12-29 18:19:00,1.48945,1.48965,1.4893,1.48945,438800001.0
2009-12-29 18:20:00,1.48945,1.48955,1.48905,1.4891,792900000.0
2009-12-29 18:21:00,1.4891,1.4892,1.489,1.489,333300000.0
2009-12-29 18:22:00,1.48895,1.48905,1.4889,1.48895,393400004.0
2009-12-29 18:23:00,1.48895,1.48895,1.4887,1.4888,388199999.0
2009-12-29 18:24:00,1.4887,1.48875,1.4883,1.4884,422000000.0
2009-12-29 18:25:00,1.4884,1.48845,1.4881,1.48845,244700000.0
2009-12-29 18:26:00,1.4884,1.48885,1.4883,1.48885,281700000.0
2009-12-29 18:27:00,1.48885,1.4893,1.4888,1.4889,496500000.0
2009-12-29 18:28:00,1.4889,1.489,1.4889,1.48895,309300000.0
2009-12-29 18:29:00,1.489,1.48915,1.489,1.48905,533600000.0
2009-12-29 18:30:00,1.48905,1.48905,1.4884,1.4885,552100000.0
2009-12-29 18:31:00,1.4885,1.48865,1.4884,1.4884,163300000.0
2009-12-29 18:32:00,1.4884,1.4884,1.4881,1.4882,448500000.0
2009-12-29 18:33:00,1.4882,1.4886,1.48815,1.4886,293900000.0
2009-12-29 18:34:00,1.4886,1.48865,1.48845,1.48855,226000000.0
2009-12-29 18:35:00,1.48855,1.4886,1.48835,1.48835,204000000.0
2009-12-29 18:36:00,1.4884,1.4884,1.48815,1.48825,271300000.0
2009-12-29 18:37:00,1.48825,1.4884,1.4882,1.48835,226600000.0
2009-12-29 18:38:00,1.48835,1.48835,1.4882,1.48825,99100000.0
2009-12-29 18:39:00,1.4882,1.4883,1.4882,1.48825,511100004.0
2009-12-29 18:40:00,1.48825,1.48825,1.4879,1.4879,331200000.0
2009-12-29 18:41:00,1.48795,1.48795,1.4878,1.48795,204600000.0
2009-12-29 18:42:00,1.48795,1.48805,1.48785,1.48805,161000000.0
2009-12-29 18:43:00,1.48805,1.4881,1.48795,1.4881,120500000.0
2009-12-29 18:44:00,1.4881,1.48825,1.4881,1.4882,189000000.0
2009-12-29 18:45:00,1.4882,1.4884,1.4882,1.48835,545200000.0
2009-12-29 18:46:00,1.48835,1.48845,1.4882,1.4882,456400000.0
2009-12-29 18:47:00,1.48825,1.4883,1.4881,1.48825,289200000.0
2009-12-29 18:48:00,1.48825,1.48825,1.4881,1.4881,368000000.0
2009-12-29 18:49:00,1.4881,1.48825,1.4881,1.4882,236800000.0
2009-12-29 18:50:00,1.4882,1.48835,1.4881,1.4882,602600000.0
2009-12-29 18:51:00,1.4882,1.4887,1.4882,1.48865,571100000.0
2009-12-29 18:52:00,1.48875,1.4888,1.4885,1.4885,502100000.0
2009-12-29 18:53:00,1.48845,1.4885,1.48835,1.4884,337700000.0
2009-12-29 18:54:00,1.4884,1.4884,1.4883,1.4883,304800000.0
2009-12-29 18:55:00,1.4883,1.4883,1.4882,1.48825,408100000.0
2009-12-29 18:56:00,1.48825,1.48825,1.4879,1.4881,439100000.0
2009-12-29 18:57:00,1.4881,1.4882,1.488,1.48815,458599999.0
2009-12-29 18:58:00,1.48815,1.4882,1.4881,1.4882,237300000.0
2009-12-29 18:59:00,1.48825,1.48825,1.4879,1.48795,710900000.0
2009-12-29 19:00:00,1.48795,1.48795,1.48765,1.48765,305000000.0
2009-12-29 19:01:00,1.4876,1.4877,1.4876,1.48765,129600000.0
2009-12-29 19:02:00,1.48765,1.48765,1.4875,1.4875,424200000.0
2009-12-29 19:03:00,1.4875,1.4877,1.4875,1.48765,294300000.0
2009-12-29 19:04:00,1.48765,1.4877,1.48745,1.48745,175100000.0
2009-12-29 19:05:00,1.4875,1.4876,1.48735,1.48735,188700000.0
2009-12-29 19:06:00,1.4874,1.48745,1.4872,1.4873,260500000.0
2009-12-29 19:07:00,1.48725,1.48745,1.48725,1.48745,244600000.0
2009-12-29 19:08:00,1.4875,1.48755,1.48745,1.4875,247600000.0
2009-12-29 19:09:00,1.4875,1.4876,1.4875,1.4875,300400000.0
2009-12-29 19:10:00,1.48745,1.4875,1.48705,1.48705,471000000.0
2009-12-29 19:11:00,1.48705,1.48715,1.48705,1.4871,77000000.0
2009-12-29 19:12:00,1.4871,1.4872,1.48705,1.4871,267000000.0
2009-12-29 19:13:00,1.4871,1.48725,1.4871,1.48725,198000000.0
2009-12-29 19:14:00,1.4872,1.48725,1.4871,1.4872,383700000.0
2009-12-29 19:15:00,1.4872,1.4874,1.48715,1.48735,158400000.0
2009-12-29 19:16:00,1.48735,1.4878,1.48735,1.48775,236100000.0
2009-12-29 19:17:00,1.4877,1.48785,1.4877,1.4878,56100000.0
2009-12-29 19:18:00,1.4878,1.4878,1.48775,1.4878,138600000.0
2009-12-29 19:19:00,1.4878,1.4878,1.4878,1.4878,25800000.0
2009-12-29 19:20:00,1.48775,1.48775,1.4876,1.48765,232000000.0
2009-12-29 19:21:00,1.48765,1.48765,1.4876,1.4876,165100000.0
2009-12-29 19:22:00,1.4876,1.4878,1.48755,1.48765,425600000.0
2009-12-29 19:23:00,1.4877,1.48795,1.4877,1.48795,349200000.0
2009-12-29 19:24:00,1.48795,1.4881,1.48795,1.48805,686600000.0
2009-12-29 19:25:00,1.48805,1.48805,1.4878,1.4879,513600001.0
2009-12-29 19:26:00,1.4879,1.4879,1.4873,1.48745,350400000.0
2009-12-29 19:27:00,1.4874,1.4874,1.48705,1.48715,370900000.0
2009-12-29 19:28:00,1.48715,1.4877,1.48715,1.48765,383600000.0
2009-12-29 19:29:00,1.4877,1.4879,1.4876,1.4878,368400000.0
2009-12-29 19:30:00,1.4878,1.48805,1.48765,1.48805,588500001.0
2009-12-29 19:31:00,1.48805,1.4881,1.488,1.488,343900000.0
2009-12-29 19:32:00,1.48805,1.4882,1.488,1.4881,452500000.0
2009-12-29 19:33:00,1.4881,1.4882,1.48795,1.4881,313300000.0
2009-12-29 19:34:00,1.4881,1.48815,1.4881,1.48815,123100000.0
2009-12-29 19:35:00,1.48815,1.4882,1.48815,1.48815,332300000.0
2009-12-29 19:36:00,1.4882,1.4882,1.4881,1.4882,136700001.0
2009-12-29 19:37:00,1.4882,1.48825,1.4881,1.4882,143300000.0
2009-12-29 19:38:00,1.48825,1.48825,1.4882,1.4882,119400000.0
2009-12-29 19:39:00,1.48825,1.48825,1.48825,1.48825,33900000.0
2009-12-29 19:40:00,1.48825,1.4884,1.48825,1.4883,152300000.0
2009-12-29 19:41:00,1.4883,1.48835,1.4881,1.48815,264600000.0
2009-12-29 19:42:00,1.4882,1.4883,1.488,1.48805,160100000.0
2009-12-29 19:43:00,1.48815,1.4882,1.48805,1.48805,122400000.0
2009-12-29 19:44:00,1.4881,1.48825,1.48805,1.48815,188600000.0
2009-12-29 19:45:00,1.48815,1.4882,1.488,1.4882,355400000.0
2009-12-29 19:46:00,1.4882,1.48835,1.4882,1.4883,186299999.0
2009-12-29 19:47:00,1.4883,1.48835,1.48825,1.48825,92500000.0
2009-12-29 19:48:00,1.4883,1.4884,1.48815,1.4882,325100000.0
2009-12-29 19:49:00,1.48825,1.48835,1.48825,1.48825,96000000.0
2009-12-29 19:50:00,1.4883,1.4884,1.4882,1.48825,120700000.0
2009-12-29 19:51:00,1.48825,1.48845,1.48825,1.4884,293599999.0
2009-12-29 19:52:00,1.4885,1.4886,1.4882,1.4882,422900001.0
2009-12-29 19:53:00,1.48815,1.48815,1.4881,1.4881,141899999.0
2009-12-29 19:54:00,1.48815,1.4882,1.48815,1.4882,39800000.0
2009-12-29 19:55:00,1.48825,1.4884,1.48815,1.4884,188400000.0
2009-12-29 19:56:00,1.4884,1.4884,1.48835,1.4884,65500000.0
2009-12-29 19:57:00,1.4884,1.4888,1.48835,1.48865,349800000.0
2009-12-29 19:58:00,1.48865,1.48875,1.4886,1.48865,172800000.0
2009-12-29 19:59:00,1.48865,1.48865,1.4886,1.4886,63400000.0
2009-12-29 20:00:00,1.48865,1.4887,1.4886,1.4886,191000000.0
2009-12-29 20:01:00,1.4886,1.48865,1.4885,1.48865,124400000.0
2009-12-29 20:02:00,1.48855,1.48865,1.4884,1.4884,157000000.0
2009-12-29 20:03:00,1.4884,1.4885,1.4884,1.4885,84800000.0
2009-12-29 20:04:00,1.4885,1.4885,1.48835,1.48845,150900000.0
2009-12-29 20:05:00,1.48845,1.48865,1.48845,1.48855,73900000.0
2009-12-29 20:06:00,1.48855,1.48865,1.4885,1.48865,166200000.0
2009-12-29 20:07:00,1.4886,1.48875,1.4886,1.48865,285200000.0
2009-12-29 20:08:00,1.4886,1.4887,1.48855,1.4887,220800000.0
2009-12-29 20:09:00,1.4887,1.4888,1.48865,1.4888,264900001.0
2009-12-29 20:10:00,1.4888,1.48885,1.4887,1.48875,299400000.0
2009-12-29 20:11:00,1.48885,1.4889,1.48875,1.4888,211900000.0
2009-12-29 20:12:00,1.4888,1.4888,1.48875,1.4888,278400000.0
2009-12-29 20:13:00,1.48875,1.4889,1.48865,1.48865,295800000.0
2009-12-29 20:14:00,1.4887,1.48885,1.48855,1.4888,321000000.0
2009-12-29 20:15:00,1.48875,1.4888,1.4886,1.4887,180600000.0
2009-12-29 20:16:00,1.48865,1.4888,1.48855,1.48865,436800000.0
2009-12-29 20:17:00,1.48865,1.48875,1.48855,1.4886,153600000.0
2009-12-29 20:18:00,1.48855,1.4888,1.48855,1.4888,376200000.0
2009-12-29 20:19:00,1.4888,1.48885,1.48865,1.4888,423800001.0
2009-12-29 20:20:00,1.4888,1.4889,1.48875,1.4888,196900000.0
2009-12-29 20:21:00,1.48885,1.48885,1.48875,1.48885,141000000.0
2009-12-29 20:22:00,1.48885,1.489,1.48875,1.4888,323099999.0
2009-12-29 20:23:00,1.48885,1.4889,1.48875,1.4889,305100000.0
2009-12-29 20:24:00,1.4889,1.48895,1.4888,1.48895,679000000.0
2009-12-29 20:25:00,1.48895,1.48895,1.48885,1.48895,191100000.0
2009-12-29 20:26:00,1.48895,1.489,1.48885,1.48895,422900000.0
2009-12-29 20:27:00,1.4889,1.48895,1.48885,1.4889,210600000.0
2009-12-29 20:28:00,1.48895,1.48895,1.48885,1.48885,227600000.0
2009-12-29 20:29:00,1.48885,1.48885,1.48865,1.4887,199400000.0
2009-12-29 20:30:00,1.4888,1.48895,1.48855,1.48855,454900000.0
2009-12-29 20:31:00,1.4885,1.4885,1.48835,1.48835,482400000.0
2009-12-29 20:32:00,1.48835,1.4884,1.4883,1.48835,218300000.0
2009-12-29 20:33:00,1.48825,1.48835,1.48825,1.48835,305000000.0
2009-12-29 20:34:00,1.48835,1.4887,1.48835,1.4887,105200000.0
2009-12-29 20:35:00,1.48865,1.48865,1.48845,1.48845,376400000.0
2009-12-29 20:36:00,1.48845,1.48865,1.48845,1.48865,132099999.0
2009-12-29 20:37:00,1.4887,1.48895,1.4887,1.48895,335200000.0
2009-12-29 20:38:00,1.4889,1.489,1.48885,1.489,223900000.0
2009-12-29 20:39:00,1.4889,1.48895,1.4889,1.48895,116000000.0
2009-12-29 20:40:00,1.4889,1.489,1.4889,1.48895,179800000.0
2009-12-29 20:41:00,1.48895,1.489,1.4889,1.4889,57000000.0
2009-12-29 20:42:00,1.48895,1.48915,1.4889,1.48915,74800000.0
2009-12-29 20:43:00,1.48915,1.48915,1.489,1.48915,100700000.0
2009-12-29 20:44:00,1.48915,1.48935,1.48915,1.48935,79400000.0
2009-12-29 20:45:00,1.48935,1.48945,1.48925,1.4893,169100000.0
2009-12-29 20:46:00,1.4893,1.48935,1.4892,1.4893,246900000.0
2009-12-29 20:47:00,1.4893,1.4894,1.4893,1.4894,124700000.0
2009-12-29 20:48:00,1.4894,1.48955,1.48935,1.48945,152300000.0
2009-12-29 20:49:00,1.4896,1.4897,1.4896,1.48965,181600000.0
2009-12-29 20:50:00,1.48965,1.48965,1.4894,1.4894,145500001.0
2009-12-29 20:51:00,1.4894,1.4894,1.48935,1.4894,29100000.0
2009-12-29 20:52:00,1.4894,1.4894,1.48925,1.48935,138900000.0
2009-12-29 20:53:00,1.4893,1.4894,1.4891,1.4892,213200000.0
2009-12-29 20:54:00,1.4892,1.4893,1.48915,1.4893,59900000.0
2009-12-29 20:55:00,1.4893,1.48935,1.4891,1.4891,120900000.0
2009-12-29 20:56:00,1.4891,1.4891,1.48905,1.48905,78700000.0
2009-12-29 20:57:00,1.48905,1.48905,1.48905,1.48905,7300000.0
2009-12-29 20:58:00,1.489,1.489,1.48895,1.48895,63200000.0
2009-12-29 20:59:00,1.48895,1.48905,1.4889,1.48905,73900000.0
2009-12-29 21:00:00,1.48905,1.4891,1.4888,1.4888,157600000.0
2009-12-29 21:01:00,1.48875,1.4888,1.48865,1.4887,82700000.0
2009-12-29 21:02:00,1.48875,1.4888,1.4887,1.4888,137100000.0
2009-12-29 21:03:00,1.4888,1.4888,1.4887,1.48875,91900000.0
2009-12-29 21:04:00,1.48875,1.4889,1.4887,1.4889,77700000.0
2009-12-29 21:05:00,1.4889,1.48895,1.4888,1.4889,145900000.0
2009-12-29 21:06:00,1.48885,1.4889,1.4888,1.4889,49400000.0
2009-12-29 21:07:00,1.48885,1.48885,1.48875,1.48875,89800000.0
2009-12-29 21:08:00,1.48885,1.48895,1.48875,1.48895,162000000.0
2009-12-29 21:09:00,1.48905,1.48905,1.489,1.48905,65000000.0
2009-12-29 21:10:00,1.48905,1.48905,1.489,1.489,105200000.0
2009-12-29 21:11:00,1.489,1.48905,1.489,1.489,96200000.0
2009-12-29 21:12:00,1.48905,1.48915,1.48905,1.48915,101000000.0
2009-12-29 21:13:00,1.48915,1.48915,1.4889,1.4889,112100000.0
2009-12-29 21:14:00,1.4889,1.48895,1.48885,1.4889,114700000.0
2009-12-29 21:15:00,1.4889,1.48905,1.4889,1.48905,136100000.0
2009-12-29 21:16:00,1.48905,1.4891,1.48895,1.4891,57800000.0
2009-12-29 21:17:00,1.4891,1.48915,1.4891,1.4891,131900000.0
2009-12-29 21:18:00,1.4891,1.4891,1.4889,1.489,235400000.0
2009-12-29 21:19:00,1.48905,1.48915,1.48905,1.48915,98900000.0
2009-12-29 21:20:00,1.4891,1.4892,1.4891,1.48915,135600000.0
2009-12-29 21:21:00,1.48915,1.48915,1.48905,1.4891,65900000.0
2009-12-29 21:22:00,1.48905,1.48915,1.48905,1.4891,97100000.0
2009-12-29 21:23:00,1.4891,1.4891,1.48895,1.48895,72700000.0
2009-12-29 21:24:00,1.48895,1.48895,1.48895,1.48895,93800000.0
2009-12-29 21:25:00,1.48895,1.48895,1.4888,1.4889,119100000.0
2009-12-29 21:26:00,1.4889,1.48895,1.4889,1.48895,110800000.0
2009-12-29 21:27:00,1.48895,1.48895,1.4889,1.48895,276000000.0
2009-12-29 21:28:00,1.48895,1.489,1.48895,1.489,144900000.0
2009-12-29 21:29:00,1.489,1.489,1.4889,1.48895,68000000.0
2009-12-29 21:30:00,1.4889,1.48895,1.4889,1.48895,140400000.0
2009-12-29 21:31:00,1.48895,1.489,1.48895,1.489,24000000.0
2009-12-29 21:32:00,1.489,1.489,1.48885,1.48895,52200000.0
2009-12-29 21:33:00,1.48895,1.489,1.48885,1.48885,140900000.0
2009-12-29 21:34:00,1.4888,1.48885,1.4888,1.4888,89300000.0
2009-12-29 21:35:00,1.4888,1.48885,1.48865,1.48875,333000000.0
2009-12-29 21:36:00,1.48875,1.4888,1.4887,1.4887,136500000.0
2009-12-29 21:37:00,1.48875,1.48885,1.48875,1.4888,118500000.0
2009-12-29 21:38:00,1.4888,1.4888,1.4886,1.4887,454700000.0
2009-12-29 21:39:00,1.4886,1.4889,1.48855,1.48885,656600000.0
2009-12-29 21:40:00,1.48885,1.4889,1.4886,1.4886,337500000.0
2009-12-29 21:41:00,1.48865,1.4888,1.48865,1.48875,115600000.0
2009-12-29 21:42:00,1.48875,1.48875,1.48865,1.48865,135000000.0
2009-12-29 21:43:00,1.48865,1.4887,1.4886,1.48865,77900000.0
2009-12-29 21:44:00,1.48865,1.48865,1.48865,1.48865,40300000.0
2009-12-29 21:45:00,1.48865,1.4887,1.48855,1.48865,195200000.0
2009-12-29 21:46:00,1.48865,1.48865,1.4885,1.48855,344900000.0
2009-12-29 21:47:00,1.48855,1.48855,1.48845,1.48855,155500000.0
2009-12-29 21:48:00,1.4886,1.4887,1.4886,1.4887,155700000.0
2009-12-29 21:49:00,1.4887,1.4888,1.4887,1.48875,221200000.0
2009-12-29 21:50:00,1.4888,1.489,1.4887,1.48895,377799998.0
2009-12-29 21:51:00,1.48895,1.489,1.4889,1.489,118900000.0
2009-12-29 21:52:00,1.489,1.489,1.48885,1.48895,450100000.0
2009-12-29 21:53:00,1.48895,1.48895,1.48865,1.4888,280100000.0
2009-12-29 21:54:00,1.4888,1.48885,1.48875,1.48885,105700000.0
2009-12-29 21:55:00,1.4888,1.48885,1.48835,1.4884,417600000.0
2009-12-29 21:56:00,1.4884,1.4886,1.4883,1.4884,365400000.0
2009-12-29 21:57:00,1.4884,1.4884,1.4879,1.488,340900000.0
2009-12-29 21:58:00,1.488,1.48815,1.4878,1.48805,284400000.0
2009-12-29 21:59:00,1.48805,1.48815,1.48805,1.4881,398100000.0
2009-12-29 22:00:00,1.48805,1.48815,1.48795,1.48795,206200000.0
2009-12-29 22:01:00,1.48795,1.48805,1.4879,1.488,156900000.0
2009-12-29 22:02:00,1.488,1.488,1.48785,1.4879,144700000.0
2009-12-29 22:03:00,1.4879,1.4879,1.48785,1.4879,117099999.0
2009-12-29 22:04:00,1.4879,1.48795,1.4879,1.4879,216100000.0
2009-12-29 22:05:00,1.48785,1.4879,1.48785,1.4879,219300000.0
2009-12-29 22:06:00,1.4879,1.48795,1.48785,1.4879,127200000.0
2009-12-29 22:07:00,1.4879,1.488,1.4879,1.48795,71500000.0
2009-12-29 22:08:00,1.48795,1.48795,1.48795,1.48795,1600000.0
2009-12-29 22:09:00,1.4879,1.48795,1.4879,1.4879,105600000.0
2009-12-29 22:10:00,1.4879,1.48805,1.4879,1.4879,106800000.0
2009-12-29 22:11:00,1.4879,1.4879,1.4879,1.4879,110400000.0
2009-12-29 22:12:00,1.4879,1.488,1.4879,1.4879,209400000.0
2009-12-29 22:13:00,1.48795,1.48815,1.48795,1.48815,202399999.0
2009-12-29 22:14:00,1.48815,1.4882,1.48815,1.48815,241200000.0
2009-12-29 22:15:00,1.48815,1.48815,1.48815,1.48815,55200000.0
2009-12-29 22:16:00,1.48815,1.4882,1.4881,1.4882,101500000.0
2009-12-29 22:17:00,1.4882,1.4882,1.4882,1.4882,10800000.0
2009-12-29 22:18:00,1.48825,1.48825,1.48815,1.48815,130700000.0
2009-12-29 22:19:00,1.4882,1.4882,1.4882,1.4882,18800000.0
2009-12-29 22:20:00,1.4882,1.4882,1.4882,1.4882,33500000.0
2009-12-29 22:21:00,1.48825,1.4884,1.4882,1.4884,149800000.0
2009-12-29 22:22:00,1.4884,1.4884,1.4883,1.4883,113300000.0
2009-12-29 22:23:00,1.4884,1.4884,1.48835,1.4884,42100000.0
2009-12-29 22:24:00,1.4884,1.48855,1.4884,1.4885,119400000.0
2009-12-29 22:25:00,1.48855,1.4886,1.4885,1.4885,226200000.0
2009-12-29 22:26:00,1.4885,1.4885,1.48795,1.48795,269200000.0
2009-12-29 22:27:00,1.48795,1.48795,1.48795,1.48795,124400000.0
2009-12-29 22:28:00,1.48795,1.488,1.48785,1.48785,291300000.0
2009-12-29 22:29:00,1.48785,1.48785,1.4876,1.4877,285800000.0
2009-12-29 22:30:00,1.4877,1.4877,1.48765,1.48765,44700000.0
2009-12-29 22:31:00,1.48765,1.48775,1.48765,1.48765,124000000.0
2009-12-29 22:32:00,1.48775,1.48775,1.4877,1.48775,112800000.0
2009-12-29 22:33:00,1.48775,1.4878,1.48775,1.4878,119400000.0
2009-12-29 22:34:00,1.4878,1.4878,1.48775,1.4878,101700000.0
2009-12-29 22:35:00,1.4878,1.48785,1.48775,1.4878,97700000.0
2009-12-29 22:36:00,1.48775,1.4878,1.4877,1.4877,220700000.0
2009-12-29 22:37:00,1.4877,1.48785,1.4877,1.4878,104600000.0
2009-12-29 22:38:00,1.4878,1.48785,1.48775,1.48785,46000000.0
2009-12-29 22:39:00,1.48785,1.4879,1.48785,1.48785,42500000.0
2009-12-29 22:40:00,1.48785,1.48815,1.48785,1.48815,190800000.0
2009-12-29 22:41:00,1.48815,1.4882,1.48785,1.48805,432500000.0
2009-12-29 22:42:00,1.48805,1.48815,1.488,1.4881,152800000.0
2009-12-29 22:43:00,1.4881,1.4881,1.4879,1.48795,249900000.0
2009-12-29 22:44:00,1.48795,1.48795,1.48775,1.48785,160200000.0
2009-12-29 22:45:00,1.4878,1.4878,1.48775,1.48775,106100000.0
2009-12-29 22:46:00,1.4877,1.48775,1.4877,1.48775,32800000.0
2009-12-29 22:47:00,1.4877,1.4879,1.4877,1.4879,53200000.0
2009-12-29 22:48:00,1.4879,1.48795,1.48775,1.4878,213300001.0
2009-12-29 22:49:00,1.48795,1.48795,1.4879,1.4879,16000000.0
2009-12-29 22:50:00,1.4879,1.4879,1.48775,1.48785,62600000.0
2009-12-29 22:51:00,1.48785,1.48785,1.4877,1.48775,54900000.0
2009-12-29 22:52:00,1.48785,1.4879,1.4878,1.4879,24000000.0
2009-12-29 22:53:00,1.4879,1.4879,1.4877,1.4877,114800000.0
2009-12-29 22:54:00,1.4877,1.4878,1.4877,1.4878,172900000.0
2009-12-29 22:55:00,1.48785,1.48785,1.4877,1.48775,218300000.0
2009-12-29 22:56:00,1.48775,1.48775,1.4877,1.48775,80200000.0
2009-12-29 22:57:00,1.48775,1.48775,1.48765,1.48765,129200000.0
2009-12-29 22:58:00,1.48765,1.4877,1.48765,1.48765,56400000.0
2009-12-29 22:59:00,1.48765,1.48775,1.4875,1.48775,222700000.0
2009-12-29 23:00:00,1.48775,1.48775,1.4875,1.4875,38500000.0
2009-12-29 23:01:00,1.4875,1.48755,1.4875,1.4875,14200000.0
2009-12-29 23:02:00,1.4875,1.48755,1.4875,1.48755,9500000.0
2009-12-29 23:03:00,1.48755,1.48755,1.48745,1.48755,60400000.0
2009-12-29 23:04:00,1.48765,1.48765,1.4876,1.4876,105700000.0
2009-12-29 23:05:00,1.4876,1.4876,1.4875,1.4875,102300000.0
2009-12-29 23:06:00,1.4875,1.48755,1.4875,1.4875,67300000.0
2009-12-29 23:07:00,1.4875,1.4875,1.4875,1.4875,22800000.0
2009-12-29 23:08:00,1.4875,1.4875,1.4875,1.4875,87600000.0
2009-12-29 23:09:00,1.48755,1.4876,1.4875,1.4875,39400000.0
2009-12-29 23:10:00,1.48755,1.48755,1.4875,1.4875,4200000.0
2009-12-29 23:11:00,1.48755,1.48765,1.4875,1.4876,32900000.0
2009-12-29 23:12:00,1.4877,1.4878,1.4877,1.4878,11700000.0
2009-12-29 23:13:00,1.4878,1.4879,1.4877,1.4877,21300000.0
2009-12-29 23:14:00,1.48775,1.488,1.48775,1.488,26500000.0
2009-12-29 23:15:00,1.488,1.4881,1.4879,1.4881,43400000.0
2009-12-29 23:16:00,1.48815,1.48815,1.4881,1.4881,9600000.0
2009-12-29 23:17:00,1.488,1.4881,1.488,1.4881,25700000.0
2009-12-29 23:18:00,1.4881,1.4881,1.4881,1.4881,11200000.0
2009-12-29 23:19:00,1.4881,1.48815,1.488,1.488,44200000.0
2009-12-29 23:20:00,1.4879,1.488,1.4879,1.488,4900000.0
2009-12-29 23:21:00,1.4879,1.4879,1.4879,1.4879,9900000.0
2009-12-29 23:22:00,1.48795,1.488,1.48795,1.488,2600000.0
2009-12-29 23:23:00,1.48786,1.48786,1.48775,1.48775,42800000.0
2009-12-29 23:24:00,1.4879,1.4879,1.4879,1.4879,6800000.0
2009-12-29 23:25:00,1.4879,1.48805,1.4878,1.48805,43100000.0
2009-12-29 23:26:00,1.488,1.48805,1.48795,1.48805,20800000.0
2009-12-29 23:27:00,1.48805,1.48805,1.488,1.48805,17600000.0
2009-12-29 23:28:00,1.48805,1.48805,1.4879,1.4879,19900000.0
2009-12-29 23:29:00,1.4879,1.48795,1.48755,1.48755,50300000.0
2009-12-29 23:30:00,1.4875,1.48775,1.4875,1.4876,41500000.0
2009-12-29 23:31:00,1.4876,1.4876,1.4875,1.4875,16100000.0
2009-12-29 23:32:00,1.4875,1.48755,1.4875,1.4875,28200000.0
2009-12-29 23:33:00,1.48755,1.48755,1.4874,1.48745,56400000.0
2009-12-29 23:34:00,1.48745,1.48745,1.48745,1.48745,26700000.0
2009-12-29 23:35:00,1.4874,1.4875,1.4874,1.4875,35600000.0
2009-12-29 23:36:00,1.4875,1.4876,1.48745,1.48755,71900000.0
2009-12-29 23:37:00,1.48755,1.48755,1.48745,1.48745,15200000.0
2009-12-29 23:38:00,1.48745,1.48745,1.4874,1.4874,6700000.0
2009-12-29 23:39:00,1.4874,1.4877,1.4874,1.4877,37400000.0
2009-12-29 23:40:00,1.48765,1.4878,1.48765,1.4877,49500000.0
2009-12-29 23:41:00,1.4877,1.4877,1.4877,1.4877,40000000.0
2009-12-29 23:42:00,1.4877,1.48785,1.4877,1.48785,46600000.0
2009-12-29 23:43:00,1.4879,1.48795,1.4879,1.48795,28800000.0
2009-12-29 23:44:00,1.48795,1.48795,1.48795,1.48795,3600000.0
2009-12-29 23:45:00,1.488,1.4883,1.488,1.4882,55600000.0
2009-12-29 23:46:00,1.48815,1.48815,1.4877,1.4878,164500000.0
2009-12-29 23:47:00,1.4878,1.4878,1.48765,1.4877,128400000.0
2009-12-29 23:48:00,1.48765,1.4881,1.48765,1.4878,250000000.0
2009-12-29 23:49:00,1.4878,1.488,1.48765,1.48775,524500000.0
2009-12-29 23:50:00,1.48775,1.48785,1.4875,1.48765,308100000.0
2009-12-29 23:51:00,1.4877,1.4878,1.4876,1.4877,248600000.0
2009-12-29 23:52:00,1.4878,1.4879,1.48775,1.48785,64300000.0
2009-12-29 23:53:00,1.4879,1.4879,1.4879,1.4879,4400000.0
2009-12-29 23:54:00,1.48785,1.48785,1.48785,1.48785,1300000.0
2009-12-29 23:55:00,1.4879,1.488,1.4878,1.48785,82400000.0
2009-12-29 23:56:00,1.4879,1.4879,1.4878,1.48785,40100000.0
2009-12-29 23:57:00,1.48785,1.48785,1.4877,1.48775,27100000.0
2009-12-29 23:58:00,1.4879,1.4881,1.48785,1.48785,22100000.0
2009-12-29 23:59:00,1.4879,1.488,1.4877,1.48785,48700000.0
2009-12-30 00:00:00,1.4878,1.4878,1.4878,1.4878,5200000.0
2009-12-30 00:01:00,1.4878,1.4879,1.4878,1.48785,11200000.0
2009-12-30 00:02:00,1.48785,1.48785,1.48785,1.48785,6300000.0
2009-12-30 00:03:00,1.48785,1.488,1.48785,1.48795,21100000.0
2009-12-30 00:04:00,1.48795,1.48795,1.48795,1.48795,10000000.0
2009-12-30 00:05:00,1.48795,1.48795,1.48795,1.48795,5000000.0
2009-12-30 00:06:00,1.48795,1.48795,1.48795,1.48795,6000000.0
2009-12-30 00:07:00,1.48795,1.48795,1.48795,1.48795,6000000.0
2009-12-30 00:08:00,1.48795,1.48795,1.48735,1.4875,46200000.0
2009-12-30 00:09:00,1.4875,1.4875,1.48725,1.48725,16400000.0
2009-12-30 00:10:00,1.48725,1.4876,1.48725,1.4876,5720000.0
2009-12-30 00:11:00,1.48775,1.48775,1.4877,1.4877,9600000.0
2009-12-30 00:12:00,1.4877,1.48775,1.4876,1.4876,60700000.0
2009-12-30 00:13:00,1.48765,1.48765,1.48755,1.4876,169100000.0
2009-12-30 00:14:00,1.4876,1.48765,1.48755,1.48755,60700000.0
2009-12-30 00:15:00,1.4876,1.48765,1.4876,1.48765,35200000.0
2009-12-30 00:16:00,1.48765,1.48765,1.48745,1.48745,58800000.0
2009-12-30 00:17:00,1.4876,1.48765,1.48755,1.4876,27900000.0
2009-12-30 00:18:00,1.48765,1.48765,1.48765,1.48765,2400000.0
2009-12-30 00:19:00,1.48765,1.48765,1.48755,1.4876,26800000.0
2009-12-30 00:20:00,1.48765,1.48765,1.4876,1.48765,9400000.0
2009-12-30 00:21:00,1.48765,1.48765,1.48765,1.48765,6900000.0
2009-12-30 00:22:00,1.48765,1.48765,1.4876,1.48765,17400000.0
2009-12-30 00:23:00,1.48765,1.48765,1.48765,1.48765,9300000.0
2009-12-30 00:24:00,1.48749,1.48754,1.48748,1.48748,26200000.0
2009-12-30 00:25:00,1.48753,1.48753,1.4873,1.4873,31700000.0
2009-12-30 00:26:00,1.4876,1.4876,1.48755,1.48755,12000000.0
2009-12-30 00:27:00,1.48755,1.4876,1.48755,1.4876,6400000.0
2009-12-30 00:28:00,1.48765,1.48765,1.4876,1.4876,5600000.0
2009-12-30 00:29:00,1.48765,1.48765,1.4876,1.4876,19600000.0
2009-12-30 00:30:00,1.48765,1.48765,1.48755,1.4876,105400000.0
2009-12-30 00:31:00,1.4876,1.48765,1.4876,1.4876,83700000.0
2009-12-30 00:32:00,1.48765,1.48765,1.48755,1.48755,129700000.0
2009-12-30 00:33:00,1.4876,1.4876,1.48755,1.4876,13900000.0
2009-12-30 00:34:00,1.4876,1.4876,1.4875,1.4875,31700000.0
2009-12-30 00:35:00,1.4875,1.4875,1.48745,1.48745,41700000.0
2009-12-30 00:36:00,1.4875,1.4875,1.4875,1.4875,8400000.0
2009-12-30 00:37:00,1.4875,1.4875,1.4875,1.4875,4900000.0
2009-12-30 00:38:00,1.4875,1.4875,1.4875,1.4875,38200000.0
2009-12-30 00:39:00,1.4875,1.4875,1.4874,1.4874,22000000.0
2009-12-30 00:40:00,1.4874,1.4875,1.4874,1.4875,18400000.0
2009-12-30 00:41:00,1.4875,1.4875,1.48745,1.48745,12000000.0
2009-12-30 00:42:00,1.48637,1.48726,1.48637,1.48726,47800000.0
2009-12-30 00:43:00,1.4875,1.4875,1.48745,1.48745,15700000.0
2009-12-30 00:44:00,1.4875,1.4875,1.48745,1.4875,15600000.0
2009-12-30 00:45:00,1.48735,1.48735,1.48715,1.48715,139200000.0
2009-12-30 00:46:00,1.4875,1.4875,1.4875,1.4875,16800000.0
2009-12-30 00:47:00,1.4875,1.4875,1.48745,1.48745,35900000.0
2009-12-30 00:48:00,1.48755,1.48755,1.48745,1.4875,87500000.0
2009-12-30 00:49:00,1.4875,1.48755,1.48745,1.4875,65600000.0
2009-12-30 00:50:00,1.48737,1.48738,1.48731,1.48733,173800000.0
2009-12-30 00:51:00,1.4875,1.4876,1.48745,1.4876,280800000.0
2009-12-30 00:52:00,1.4876,1.4876,1.48755,1.48755,26400000.0
2009-12-30 00:53:00,1.4876,1.4876,1.48755,1.4876,117500000.0
2009-12-30 00:54:00,1.4876,1.4876,1.48755,1.48755,55900000.0
2009-12-30 00:55:00,1.4876,1.4876,1.4875,1.4876,67200000.0
2009-12-30 00:56:00,1.4876,1.48765,1.48755,1.48755,49000000.0
2009-12-30 00:57:00,1.4877,1.48785,1.4877,1.4877,81300000.0
2009-12-30 00:58:00,1.48775,1.48775,1.4876,1.48765,90700000.0
2009-12-30 00:59:00,1.48765,1.4878,1.4876,1.4878,34100000.0
2009-12-30 01:00:00,1.4877,1.48775,1.48765,1.48775,29700000.0
2009-12-30 01:01:00,1.4878,1.4878,1.4878,1.4878,6000000.0
2009-12-30 01:02:00,1.4878,1.4878,1.4878,1.4878,1300000.0
2009-12-30 01:03:00,1.4878,1.4878,1.4878,1.4878,1200000.0
2009-12-30 01:04:00,1.4878,1.4878,1.4878,1.4878,1200000.0
2009-12-30 01:05:00,1.4878,1.4879,1.4878,1.48785,42000000.0
2009-12-30 01:06:00,1.48785,1.48805,1.48785,1.488,10500000.0
2009-12-30 01:07:00,1.488,1.48805,1.4879,1.4879,45700000.0
2009-12-30 01:08:00,1.48784,1.48786,1.4877,1.48786,62800000.0
2009-12-30 01:09:00,1.4879,1.4879,1.4879,1.4879,25100000.0
2009-12-30 01:10:00,1.48771,1.48785,1.48771,1.48785,214200000.0
2009-12-30 01:11:00,1.48795,1.48795,1.4879,1.4879,34300000.0
2009-12-30 01:12:00,1.48795,1.48795,1.4879,1.48795,24400000.0
2009-12-30 01:13:00,1.48795,1.48795,1.4879,1.4879,89200000.0
2009-12-30 01:14:00,1.4879,1.48795,1.4879,1.48795,72700000.0
2009-12-30 01:15:00,1.48795,1.48795,1.4879,1.4879,9600000.0
2009-12-30 01:16:00,1.4879,1.48795,1.48785,1.48795,31000000.0
2009-12-30 01:17:00,1.48795,1.48795,1.48795,1.48795,20700000.0
2009-12-30 01:18:00,1.48795,1.48795,1.48795,1.48795,2000000.0
2009-12-30 01:19:00,1.4879,1.4879,1.4879,1.4879,8000000.0
2009-12-30 01:20:00,1.48759,1.48781,1.48759,1.48776,48100000.0
2009-12-30 01:21:00,1.48795,1.48795,1.48795,1.48795,4000000.0
2009-12-30 01:22:00,1.48795,1.48795,1.4879,1.4879,5600000.0
2009-12-30 01:23:00,1.4879,1.4879,1.4879,1.4879,8800000.0
2009-12-30 01:24:00,1.48775,1.48788,1.48769,1.4877,106800000.0
2009-12-30 01:25:00,1.48805,1.4881,1.48805,1.48805,66100000.0
2009-12-30 01:26:00,1.48805,1.48805,1.48805,1.48805,8100000.0
2009-12-30 01:27:00,1.48805,1.48805,1.488,1.488,37300000.0
2009-12-30 01:28:00,1.488,1.48805,1.488,1.48805,52100000.0
2009-12-30 01:29:00,1.48805,1.48805,1.48805,1.48805,45500000.0
2009-12-30 01:30:00,1.48805,1.48805,1.48805,1.48805,4100000.0
2009-12-30 01:31:00,1.48805,1.48805,1.48805,1.48805,8100000.0
2009-12-30 01:32:00,1.48805,1.48805,1.48805,1.48805,3000000.0
2009-12-30 01:33:00,1.48805,1.48805,1.488,1.488,3400000.0
2009-12-30 01:34:00,1.488,1.488,1.488,1.488,2400000.0
2009-12-30 01:35:00,1.48805,1.48805,1.48805,1.48805,15300000.0
2009-12-30 01:36:00,1.48805,1.48805,1.488,1.48805,78100000.0
2009-12-30 01:37:00,1.48805,1.48805,1.488,1.488,118800000.0
2009-12-30 01:38:00,1.488,1.48805,1.488,1.488,48400000.0
2009-12-30 01:39:00,1.488,1.488,1.48795,1.48795,35400000.0
2009-12-30 01:40:00,1.48795,1.488,1.4876,1.488,103100000.0
2009-12-30 01:41:00,1.4881,1.4881,1.48785,1.4881,146500000.0
2009-12-30 01:42:00,1.4881,1.4881,1.48795,1.488,159700000.0
2009-12-30 01:43:00,1.488,1.4881,1.48795,1.48795,75800000.0
2009-12-30 01:44:00,1.48795,1.48795,1.4879,1.4879,43600000.0
2009-12-30 01:45:00,1.48778,1.48782,1.48775,1.4878,90200000.0
2009-12-30 01:46:00,1.4879,1.4879,1.48775,1.48785,167000000.0
2009-12-30 01:47:00,1.48785,1.48785,1.4878,1.48785,123600000.0
2009-12-30 01:48:00,1.48785,1.488,1.48785,1.488,266900000.0
2009-12-30 01:49:00,1.488,1.488,1.48795,1.488,56600000.0
2009-12-30 01:50:00,1.488,1.488,1.488,1.488,12400000.0
2009-12-30 01:51:00,1.48805,1.48805,1.488,1.488,6000000.0
2009-12-30 01:52:00,1.488,1.4881,1.48795,1.4881,85400000.0
2009-12-30 01:53:00,1.48796,1.48802,1.48784,1.48784,12800000.0
2009-12-30 01:54:00,1.4881,1.4881,1.4881,1.4881,2500000.0
2009-12-30 01:55:00,1.4881,1.4881,1.4881,1.4881,128100000.0
2009-12-30 01:56:00,1.4881,1.4881,1.4881,1.4881,20900000.0
2009-12-30 01:57:00,1.4881,1.48815,1.4881,1.4881,141700000.0
2009-12-30 01:58:00,1.4881,1.48815,1.48805,1.48805,84600000.0
2009-12-30 01:59:00,1.48805,1.48815,1.48805,1.48815,91100000.0
2009-12-30 02:00:00,1.48815,1.4882,1.4881,1.4881,241400000.0
2009-12-30 02:01:00,1.48815,1.4883,1.4881,1.4881,298300000.0
2009-12-30 02:02:00,1.4881,1.48815,1.488,1.48805,258300000.0
2009-12-30 02:03:00,1.48805,1.48815,1.488,1.48815,278900000.0
2009-12-30 02:04:00,1.48815,1.48815,1.48805,1.48805,116300000.0
2009-12-30 02:05:00,1.48815,1.48825,1.4881,1.48815,147900000.0
2009-12-30 02:06:00,1.48815,1.4882,1.48815,1.48815,80700000.0
2009-12-30 02:07:00,1.48815,1.48825,1.4881,1.4882,118300000.0
2009-12-30 02:08:00,1.48825,1.48825,1.4881,1.48815,129800000.0
2009-12-30 02:09:00,1.48815,1.4882,1.4881,1.4881,147400000.0
2009-12-30 02:10:00,1.48815,1.4882,1.4881,1.48815,104300000.0
2009-12-30 02:11:00,1.48815,1.48825,1.4881,1.48825,55100000.0
2009-12-30 02:12:00,1.4882,1.4883,1.4882,1.4882,180400000.0
2009-12-30 02:13:00,1.4882,1.48845,1.4882,1.48845,121500000.0
2009-12-30 02:14:00,1.48845,1.48855,1.4884,1.48855,35000000.0
2009-12-30 02:15:00,1.48855,1.48855,1.4884,1.4885,51700000.0
2009-12-30 02:16:00,1.4885,1.48855,1.48845,1.4885,30200000.0
2009-12-30 02:17:00,1.4885,1.4885,1.48845,1.48845,86700000.0
2009-12-30 02:18:00,1.48845,1.4886,1.48845,1.48855,84700000.0
2009-12-30 02:19:00,1.4886,1.4886,1.4885,1.48855,32200000.0
2009-12-30 02:20:00,1.4885,1.48855,1.4884,1.4885,76500000.0
2009-12-30 02:21:00,1.48845,1.48845,1.48845,1.48845,16300000.0
2009-12-30 02:22:00,1.48845,1.48855,1.48845,1.48855,66400000.0
2009-12-30 02:23:00,1.4885,1.48855,1.4885,1.48855,36000000.0
2009-12-30 02:24:00,1.48855,1.48855,1.48845,1.48845,42100000.0
2009-12-30 02:25:00,1.48845,1.48855,1.48845,1.48855,7900000.0
2009-12-30 02:26:00,1.48855,1.48855,1.4885,1.4885,6100000.0
2009-12-30 02:27:00,1.4885,1.4885,1.48845,1.48845,20600000.0
2009-12-30 02:28:00,1.48845,1.4885,1.48845,1.48845,22400000.0
2009-12-30 02:29:00,1.4885,1.4886,1.4885,1.4886,13200000.0
2009-12-30 02:30:00,1.48855,1.4886,1.48845,1.48845,83800000.0
2009-12-30 02:31:00,1.4885,1.4885,1.4884,1.48845,15500000.0
2009-12-30 02:32:00,1.4885,1.4885,1.4884,1.4884,173700000.0
2009-12-30 02:33:00,1.4884,1.48845,1.4884,1.48845,100900000.0
2009-12-30 02:34:00,1.4884,1.4884,1.4883,1.48835,127400000.0
2009-12-30 02:35:00,1.48835,1.48845,1.48835,1.48845,148900000.0
2009-12-30 02:36:00,1.48845,1.48845,1.4882,1.4883,304199999.0
2009-12-30 02:37:00,1.48825,1.4884,1.48825,1.4883,491000000.0
2009-12-30 02:38:00,1.4883,1.48835,1.48825,1.48835,135300000.0
2009-12-30 02:39:00,1.4883,1.48835,1.4883,1.48835,19200000.0
2009-12-30 02:40:00,1.48835,1.48845,1.4883,1.4883,143100000.0
2009-12-30 02:41:00,1.48835,1.48845,1.4883,1.48845,66400000.0
2009-12-30 02:42:00,1.48845,1.48855,1.48825,1.48825,62000000.0
2009-12-30 02:43:00,1.4883,1.4883,1.4882,1.48825,18600000.0
2009-12-30 02:44:00,1.48825,1.4883,1.48825,1.4883,19300000.0
2009-12-30 02:45:00,1.4883,1.48835,1.48825,1.48835,66100000.0
2009-12-30 02:46:00,1.48835,1.48835,1.48825,1.48825,86400000.0
2009-12-30 02:47:00,1.4883,1.4883,1.48825,1.48825,27400000.0
2009-12-30 02:48:00,1.48825,1.48825,1.48825,1.48825,100300000.0
2009-12-30 02:49:00,1.48825,1.4883,1.48815,1.4882,210400000.0
2009-12-30 02:50:00,1.4882,1.48825,1.4881,1.4882,53100000.0
2009-12-30 02:51:00,1.48815,1.48825,1.48805,1.4881,93400000.0
2009-12-30 02:52:00,1.48815,1.4882,1.4879,1.488,295800000.0
2009-12-30 02:53:00,1.48795,1.4882,1.48795,1.48805,225800000.0
2009-12-30 02:54:00,1.48805,1.48815,1.488,1.48805,308000000.0
2009-12-30 02:55:00,1.4881,1.4882,1.488,1.48805,159200000.0
2009-12-30 02:56:00,1.48805,1.48805,1.488,1.488,15900000.0
2009-12-30 02:57:00,1.48805,1.48805,1.48805,1.48805,94000000.0
2009-12-30 02:58:00,1.48805,1.48805,1.48795,1.48795,61500000.0
2009-12-30 02:59:00,1.48795,1.48795,1.48795,1.48795,33100000.0
2009-12-30 03:00:00,1.488,1.488,1.48795,1.488,43500000.0
2009-12-30 03:01:00,1.488,1.48805,1.488,1.48805,40400000.0
2009-12-30 03:02:00,1.48805,1.48805,1.488,1.488,36000000.0
2009-12-30 03:03:00,1.48805,1.48805,1.488,1.488,9500000.0
2009-12-30 03:04:00,1.488,1.488,1.48795,1.488,43100000.0
2009-12-30 03:05:00,1.488,1.48805,1.48795,1.48805,119500000.0
2009-12-30 03:06:00,1.488,1.48805,1.48795,1.48795,23900000.0
2009-12-30 03:07:00,1.488,1.488,1.48795,1.488,81700000.0
2009-12-30 03:08:00,1.488,1.48805,1.488,1.488,45400000.0
2009-12-30 03:09:00,1.488,1.48805,1.48795,1.48805,147900000.0
2009-12-30 03:10:00,1.48805,1.48805,1.48795,1.48795,149700000.0
2009-12-30 03:11:00,1.48795,1.48795,1.4874,1.4875,141400000.0
2009-12-30 03:12:00,1.4875,1.4875,1.4875,1.4875,12100000.0
2009-12-30 03:13:00,1.4875,1.4875,1.4875,1.4875,12000000.0
2009-12-30 03:14:00,1.4875,1.4875,1.48745,1.48745,30100000.0
2009-12-30 03:15:00,1.48745,1.4875,1.48745,1.48745,94300000.0
2009-12-30 03:16:00,1.48745,1.48745,1.48735,1.48735,282000000.0
2009-12-30 03:17:00,1.48735,1.48735,1.48735,1.48735,29100000.0
2009-12-30 03:18:00,1.48735,1.48735,1.48735,1.48735,69200000.0
2009-12-30 03:19:00,1.48735,1.4876,1.48735,1.4875,264400000.0
2009-12-30 03:20:00,1.4874,1.4875,1.48735,1.4874,204800000.0
2009-12-30 03:21:00,1.48745,1.48755,1.48745,1.4875,195600000.0
2009-12-30 03:22:00,1.4875,1.4875,1.48745,1.4875,166900000.0
2009-12-30 03:23:00,1.4875,1.48755,1.4875,1.48755,58400000.0
2009-12-30 03:24:00,1.48755,1.48755,1.48745,1.48755,49400000.0
2009-12-30 03:25:00,1.48755,1.48755,1.48745,1.48745,157600000.0
2009-12-30 03:26:00,1.48745,1.48745,1.48745,1.48745,70000000.0
2009-12-30 03:27:00,1.48745,1.48745,1.4874,1.48745,35400000.0
2009-12-30 03:28:00,1.48745,1.48745,1.4874,1.48745,152400000.0
2009-12-30 03:29:00,1.48745,1.4875,1.48745,1.4875,8200000.0
2009-12-30 03:30:00,1.4875,1.4875,1.48745,1.48745,11200000.0
2009-12-30 03:31:00,1.4875,1.4875,1.4871,1.4872,175300000.0
2009-12-30 03:32:00,1.4872,1.4872,1.4871,1.4871,143000000.0
2009-12-30 03:33:00,1.4871,1.48715,1.4868,1.487,307100000.0
2009-12-30 03:34:00,1.48705,1.4871,1.48685,1.48695,314400000.0
2009-12-30 03:35:00,1.48695,1.48705,1.48685,1.487,204000000.0
2009-12-30 03:36:00,1.487,1.487,1.4869,1.487,159500000.0
2009-12-30 03:37:00,1.48695,1.4871,1.4869,1.487,104700000.0
2009-12-30 03:38:00,1.487,1.4871,1.487,1.4871,93200000.0
2009-12-30 03:39:00,1.4871,1.48715,1.48705,1.48705,168500000.0
2009-12-30 03:40:00,1.48705,1.4871,1.487,1.4871,54000000.0
2009-12-30 03:41:00,1.4871,1.4871,1.48705,1.4871,39600000.0
2009-12-30 03:42:00,1.48705,1.48715,1.48705,1.4871,42500000.0
2009-12-30 03:43:00,1.4871,1.4871,1.4871,1.4871,48800000.0
2009-12-30 03:44:00,1.4871,1.4871,1.4871,1.4871,10500000.0
2009-12-30 03:45:00,1.4871,1.48725,1.4871,1.48725,50000000.0
2009-12-30 03:46:00,1.4872,1.48735,1.4872,1.4872,71500000.0
2009-12-30 03:47:00,1.48715,1.48715,1.4871,1.4871,217900000.0
2009-12-30 03:48:00,1.4871,1.4871,1.4871,1.4871,60900000.0
2009-12-30 03:49:00,1.4871,1.4871,1.4871,1.4871,9800000.0
2009-12-30 03:50:00,1.4871,1.48725,1.4871,1.48725,79200000.0
2009-12-30 03:51:00,1.4872,1.4873,1.4872,1.4873,92000000.0
2009-12-30 03:52:00,1.4873,1.48735,1.48725,1.48735,57700000.0
2009-12-30 03:53:00,1.4873,1.48745,1.4873,1.48735,88800000.0
2009-12-30 03:54:00,1.4873,1.4873,1.4873,1.4873,22400000.0
2009-12-30 03:55:00,1.4873,1.4874,1.4873,1.4874,21600000.0
2009-12-30 03:56:00,1.4874,1.4875,1.48735,1.4874,138400000.0
2009-12-30 03:57:00,1.4874,1.48745,1.4873,1.48735,238700000.0
2009-12-30 03:58:00,1.48735,1.48735,1.4873,1.4873,53900000.0
2009-12-30 03:59:00,1.4873,1.48735,1.4872,1.4872,89000000.0
2009-12-30 04:00:00,1.4872,1.48725,1.4871,1.4872,144300000.0
2009-12-30 04:01:00,1.48725,1.4873,1.48715,1.4872,160100000.0
2009-12-30 04:02:00,1.4872,1.4872,1.48705,1.48705,124100000.0
2009-12-30 04:03:00,1.48705,1.48705,1.48705,1.48705,18800000.0
2009-12-30 04:04:00,1.48705,1.48705,1.48695,1.487,43200000.0
2009-12-30 04:05:00,1.487,1.48705,1.487,1.48705,6000000.0
2009-12-30 04:06:00,1.48705,1.48715,1.48695,1.48695,15300000.0
2009-12-30 04:07:00,1.48695,1.48705,1.48695,1.487,57400000.0
2009-12-30 04:08:00,1.487,1.487,1.48695,1.48695,42600000.0
2009-12-30 04:09:00,1.48695,1.4871,1.48695,1.4871,60800000.0
2009-12-30 04:10:00,1.4871,1.4871,1.48695,1.48695,11200000.0
2009-12-30 04:11:00,1.487,1.487,1.48695,1.487,99800000.0
2009-12-30 04:12:00,1.487,1.487,1.48695,1.48695,86500000.0
2009-12-30 04:13:00,1.487,1.487,1.487,1.487,36900000.0
2009-12-30 04:14:00,1.48695,1.487,1.48695,1.487,94000000.0
2009-12-30 04:15:00,1.487,1.487,1.487,1.487,20800000.0
2009-12-30 04:16:00,1.487,1.487,1.48695,1.487,33200000.0
2009-12-30 04:17:00,1.48695,1.4872,1.48695,1.4872,56300000.0
2009-12-30 04:18:00,1.48715,1.4872,1.487,1.48705,106000000.0
2009-12-30 04:19:00,1.48705,1.4871,1.487,1.48705,123200000.0
2009-12-30 04:20:00,1.48705,1.48705,1.48695,1.48695,94300000.0
2009-12-30 04:21:00,1.48695,1.4872,1.48695,1.4871,73900000.0
2009-12-30 04:22:00,1.48715,1.48715,1.48705,1.48715,74800000.0
2009-12-30 04:23:00,1.48715,1.48715,1.487,1.487,43300000.0
2009-12-30 04:24:00,1.487,1.487,1.487,1.487,72700000.0
2009-12-30 04:25:00,1.487,1.487,1.487,1.487,2500000.0
2009-12-30 04:26:00,1.487,1.487,1.487,1.487,2500000.0
2009-12-30 04:27:00,1.487,1.487,1.48695,1.487,32400000.0
2009-12-30 04:28:00,1.487,1.4871,1.487,1.4871,99700000.0
2009-12-30 04:29:00,1.48715,1.48715,1.48705,1.48715,98200000.0
2009-12-30 04:30:00,1.4871,1.4871,1.48705,1.4871,95200000.0
2009-12-30 04:31:00,1.4871,1.4871,1.48705,1.48705,26400000.0
2009-12-30 04:32:00,1.48705,1.48705,1.48705,1.48705,33600000.0
2009-12-30 04:33:00,1.48705,1.4872,1.487,1.48705,101100000.0
2009-12-30 04:34:00,1.48705,1.4871,1.487,1.487,106900000.0
2009-12-30 04:35:00,1.48705,1.4871,1.487,1.4871,23100000.0
2009-12-30 04:36:00,1.48705,1.4871,1.487,1.4871,86900000.0
2009-12-30 04:37:00,1.4871,1.48715,1.4871,1.48715,15800000.0
2009-12-30 04:38:00,1.48715,1.48715,1.4871,1.4871,18700000.0
2009-12-30 04:39:00,1.48715,1.4872,1.4871,1.4872,28100000.0
2009-12-30 04:40:00,1.4872,1.4872,1.4872,1.4872,13200000.0
2009-12-30 04:41:00,1.4872,1.4872,1.4872,1.4872,60900000.0
2009-12-30 04:42:00,1.4872,1.4872,1.4872,1.4872,6800000.0
2009-12-30 04:43:00,1.4872,1.4872,1.4871,1.4872,34100000.0
2009-12-30 04:44:00,1.48715,1.48715,1.48715,1.48715,47400000.0
2009-12-30 04:45:00,1.48715,1.48715,1.48715,1.48715,111700000.0
2009-12-30 04:46:00,1.48715,1.48715,1.4871,1.48715,84600000.0
2009-12-30 04:47:00,1.48715,1.48715,1.48705,1.48705,37600000.0
2009-12-30 04:48:00,1.48705,1.48705,1.48705,1.48705,3200000.0
2009-12-30 04:49:00,1.48705,1.48705,1.48705,1.48705,4800000.0
2009-12-30 04:50:00,1.48705,1.4873,1.48705,1.4872,178600000.0
2009-12-30 04:51:00,1.4872,1.48735,1.48715,1.48725,93100000.0
2009-12-30 04:52:00,1.4873,1.4873,1.4871,1.48715,208000000.0
2009-12-30 04:53:00,1.4872,1.48725,1.4872,1.48725,16300000.0
2009-12-30 04:54:00,1.48725,1.48725,1.48715,1.48715,66200000.0
2009-12-30 04:55:00,1.4871,1.48715,1.48705,1.4871,41500000.0
2009-12-30 04:56:00,1.4871,1.48715,1.4871,1.48715,8000000.0
2009-12-30 04:57:00,1.4871,1.4871,1.4871,1.4871,10400000.0
2009-12-30 04:58:00,1.4871,1.48715,1.4871,1.48715,18900000.0
2009-12-30 04:59:00,1.48715,1.48725,1.48715,1.48725,12600000.0
2009-12-30 05:00:00,1.48725,1.48725,1.4871,1.4871,113600000.0
2009-12-30 05:01:00,1.4871,1.4871,1.48705,1.48705,64900000.0
2009-12-30 05:02:00,1.48705,1.4871,1.48705,1.4871,45100000.0
2009-12-30 05:03:00,1.4871,1.4871,1.4871,1.4871,14000000.0
2009-12-30 05:04:00,1.48654,1.48691,1.48654,1.48664,148200000.0
2009-12-30 05:05:00,1.4871,1.4871,1.48705,1.48705,142700000.0
2009-12-30 05:06:00,1.48705,1.48705,1.48705,1.48705,126100000.0
2009-12-30 05:07:00,1.48705,1.4871,1.48705,1.4871,88100000.0
2009-12-30 05:08:00,1.48715,1.4872,1.4871,1.4871,119800000.0
2009-12-30 05:09:00,1.48715,1.48715,1.4871,1.4871,28500000.0
2009-12-30 05:10:00,1.4871,1.4871,1.48705,1.48705,41000000.0
2009-12-30 05:11:00,1.4871,1.4871,1.4871,1.4871,39900000.0
2009-12-30 05:12:00,1.4871,1.4871,1.4871,1.4871,20400000.0
2009-12-30 05:13:00,1.4871,1.48715,1.48705,1.4871,25100000.0
2009-12-30 05:14:00,1.48705,1.4871,1.48705,1.4871,29300000.0
2009-12-30 05:15:00,1.4871,1.4871,1.48705,1.48705,47600000.0
2009-12-30 05:16:00,1.4871,1.4871,1.48705,1.4871,42200000.0
2009-12-30 05:17:00,1.4871,1.4871,1.48705,1.4871,76400000.0
2009-12-30 05:18:00,1.4871,1.4872,1.4871,1.48715,38000000.0
2009-12-30 05:19:00,1.4871,1.48715,1.4871,1.48715,38000000.0
2009-12-30 05:20:00,1.48715,1.48715,1.4871,1.48715,128700000.0
2009-12-30 05:21:00,1.48715,1.48715,1.48715,1.48715,62000000.0
2009-12-30 05:22:00,1.48715,1.48715,1.4871,1.48715,20800000.0
2009-12-30 05:23:00,1.48715,1.48715,1.48715,1.48715,16800000.0
2009-12-30 05:24:00,1.48715,1.48715,1.48715,1.48715,121800000.0
2009-12-30 05:25:00,1.48715,1.48715,1.48715,1.48715,5100000.0
2009-12-30 05:26:00,1.48715,1.4873,1.48715,1.4872,25300000.0
2009-12-30 05:27:00,1.48725,1.48735,1.48715,1.4873,47500000.0
2009-12-30 05:28:00,1.48735,1.48735,1.48725,1.48725,19300000.0
2009-12-30 05:29:00,1.48725,1.48725,1.4872,1.4872,17300000.0
2009-12-30 05:30:00,1.48725,1.4873,1.4872,1.4872,50100000.0
2009-12-30 05:31:00,1.48725,1.4874,1.4872,1.4872,85400000.0
2009-12-30 05:32:00,1.4872,1.48745,1.4872,1.48745,43700000.0
2009-12-30 05:33:00,1.48745,1.48745,1.4874,1.4874,43300000.0
2009-12-30 05:34:00,1.48745,1.48745,1.4873,1.48745,52000000.0
2009-12-30 05:35:00,1.4874,1.4875,1.4874,1.48745,54300000.0
2009-12-30 05:36:00,1.48745,1.48745,1.48745,1.48745,53500000.0
2009-12-30 05:37:00,1.48745,1.48755,1.48715,1.4872,81600000.0
2009-12-30 05:38:00,1.48725,1.4873,1.48715,1.48715,59000000.0
2009-12-30 05:39:00,1.4872,1.4872,1.4871,1.4872,89200000.0
2009-12-30 05:40:00,1.4872,1.48735,1.48715,1.4873,127400000.0
2009-12-30 05:41:00,1.48735,1.48735,1.48715,1.48715,90200000.0
2009-12-30 05:42:00,1.4871,1.4871,1.4871,1.4871,84800000.0
2009-12-30 05:43:00,1.4871,1.4871,1.4871,1.4871,83300000.0
2009-12-30 05:44:00,1.4871,1.4872,1.4871,1.48715,77200000.0
2009-12-30 05:45:00,1.4872,1.48735,1.4871,1.4872,166800000.0
2009-12-30 05:46:00,1.48715,1.48725,1.4871,1.48715,80900000.0
2009-12-30 05:47:00,1.4872,1.48725,1.4872,1.4872,100900000.0
2009-12-30 05:48:00,1.4872,1.4872,1.4872,1.4872,20200000.0
2009-12-30 05:49:00,1.48715,1.48725,1.4871,1.4872,79100000.0
2009-12-30 05:50:00,1.48725,1.48725,1.48715,1.4872,56400000.0
2009-12-30 05:51:00,1.4873,1.4874,1.48725,1.4873,86000000.0
2009-12-30 05:52:00,1.48735,1.48735,1.48725,1.48725,63100000.0
2009-12-30 05:53:00,1.48725,1.48735,1.48725,1.48725,92000000.0
2009-12-30 05:54:00,1.4873,1.48735,1.48725,1.48725,31800000.0
2009-12-30 05:55:00,1.4872,1.4873,1.4872,1.4873,32000000.0
2009-12-30 05:56:00,1.4873,1.4874,1.4873,1.4874,58500000.0
2009-12-30 05:57:00,1.4873,1.4875,1.4873,1.4874,71500000.0
2009-12-30 05:58:00,1.4875,1.4875,1.4873,1.4873,55600000.0
2009-12-30 05:59:00,1.48735,1.4875,1.48725,1.4874,97200000.0
2009-12-30 06:00:00,1.4874,1.4874,1.4874,1.4874,4000000.0
2009-12-30 06:01:00,1.4874,1.4874,1.4874,1.4874,16300000.0
2009-12-30 06:02:00,1.48745,1.4875,1.4874,1.4875,65800000.0
2009-12-30 06:03:00,1.4875,1.4875,1.4871,1.4871,312600000.0
2009-12-30 06:04:00,1.4871,1.48715,1.48705,1.4871,145200000.0
2009-12-30 06:05:00,1.4871,1.4872,1.4871,1.48715,217800000.0
2009-12-30 06:06:00,1.48715,1.4873,1.48715,1.48715,58800000.0
2009-12-30 06:07:00,1.48715,1.4873,1.48715,1.4873,7100000.0
2009-12-30 06:08:00,1.48725,1.48745,1.48725,1.4874,38100000.0
2009-12-30 06:09:00,1.4874,1.4875,1.48735,1.4875,134900000.0
2009-12-30 06:10:00,1.4875,1.4875,1.48735,1.48735,83300000.0
2009-12-30 06:11:00,1.48735,1.48735,1.48725,1.48725,106700000.0
2009-12-30 06:12:00,1.48725,1.48745,1.4872,1.48745,90500000.0
2009-12-30 06:13:00,1.48745,1.4875,1.4872,1.48735,114900000.0
2009-12-30 06:14:00,1.48735,1.48745,1.48735,1.48745,35800000.0
2009-12-30 06:15:00,1.48745,1.48745,1.48745,1.48745,28900000.0
2009-12-30 06:16:00,1.48745,1.48745,1.4872,1.4874,86700000.0
2009-12-30 06:17:00,1.4874,1.48745,1.4874,1.4874,81000000.0
2009-12-30 06:18:00,1.4874,1.48745,1.4874,1.48745,47900000.0
2009-12-30 06:19:00,1.4874,1.48745,1.4874,1.48745,69600000.0
2009-12-30 06:20:00,1.48745,1.48745,1.48735,1.4874,122100000.0
2009-12-30 06:21:00,1.48745,1.48745,1.48745,1.48745,34700000.0
2009-12-30 06:22:00,1.48745,1.48745,1.48745,1.48745,8100000.0
2009-12-30 06:23:00,1.48745,1.4875,1.48745,1.4875,11400000.0
2009-12-30 06:24:00,1.4875,1.4875,1.48745,1.48745,60300000.0
2009-12-30 06:25:00,1.48745,1.48745,1.48725,1.4873,117700000.0
2009-12-30 06:26:00,1.4873,1.4873,1.48725,1.48725,49800000.0
2009-12-30 06:27:00,1.48725,1.48725,1.48715,1.48715,58700000.0
2009-12-30 06:28:00,1.4871,1.4872,1.4871,1.48715,21700000.0
2009-12-30 06:29:00,1.48715,1.48715,1.48715,1.48715,34700000.0
2009-12-30 06:30:00,1.48715,1.48715,1.4871,1.4871,162300000.0
2009-12-30 06:31:00,1.4871,1.48715,1.4871,1.48715,26800000.0
2009-12-30 06:32:00,1.4871,1.4872,1.4871,1.48715,49100000.0
2009-12-30 06:33:00,1.4872,1.4872,1.4871,1.48715,83800000.0
2009-12-30 06:34:00,1.48715,1.4872,1.4871,1.48715,113700000.0
2009-12-30 06:35:00,1.48715,1.4872,1.48705,1.4871,113500000.0
2009-12-30 06:36:00,1.48715,1.4872,1.4871,1.48715,108200000.0
2009-12-30 06:37:00,1.48715,1.48715,1.48715,1.48715,23400000.0
2009-12-30 06:38:00,1.48715,1.4872,1.4871,1.48715,76000000.0
2009-12-30 06:39:00,1.4872,1.4872,1.48715,1.4872,29400000.0
2009-12-30 06:40:00,1.4872,1.48725,1.48715,1.4872,43800000.0
2009-12-30 06:41:00,1.4873,1.48745,1.48725,1.4874,113400000.0
2009-12-30 06:42:00,1.48745,1.48745,1.48735,1.48745,104000000.0
2009-12-30 06:43:00,1.4874,1.48745,1.48735,1.4874,93000000.0
2009-12-30 06:44:00,1.4874,1.4874,1.48735,1.48735,130600000.0
2009-12-30 06:45:00,1.4874,1.48745,1.48735,1.48735,238700000.0
2009-12-30 06:46:00,1.4874,1.4874,1.4873,1.4873,155000000.0
2009-12-30 06:47:00,1.4873,1.4875,1.48725,1.48745,288800000.0
2009-12-30 06:48:00,1.48745,1.4875,1.48735,1.48745,155200000.0
2009-12-30 06:49:00,1.4874,1.48745,1.4874,1.48745,42800000.0
2009-12-30 06:50:00,1.4875,1.4875,1.4873,1.4874,133300000.0
2009-12-30 06:51:00,1.48735,1.48745,1.48735,1.48745,94800000.0
2009-12-30 06:52:00,1.48745,1.48755,1.48745,1.48755,43300000.0
2009-12-30 06:53:00,1.4875,1.4875,1.4875,1.4875,6500000.0
2009-12-30 06:54:00,1.4875,1.4875,1.4875,1.4875,38900000.0
2009-12-30 06:55:00,1.4875,1.4875,1.48725,1.48735,207900000.0
2009-12-30 06:56:00,1.4873,1.4873,1.4872,1.4872,103200000.0
2009-12-30 06:57:00,1.4872,1.4874,1.4872,1.48735,168100000.0
2009-12-30 06:58:00,1.4874,1.4874,1.48735,1.4874,158200000.0
2009-12-30 06:59:00,1.48735,1.4874,1.48735,1.48735,66600000.0
2009-12-30 07:00:00,1.4875,1.4875,1.4874,1.4874,47200000.0
2009-12-30 07:01:00,1.4874,1.4875,1.4874,1.4874,40300000.0
2009-12-30 07:02:00,1.4874,1.4874,1.4874,1.4874,19300000.0
2009-12-30 07:03:00,1.4874,1.4874,1.4874,1.4874,17000000.0
2009-12-30 07:04:00,1.4874,1.4874,1.4874,1.4874,10500000.0
2009-12-30 07:05:00,1.4875,1.4875,1.4874,1.4875,22800000.0
2009-12-30 07:06:00,1.48745,1.48745,1.48745,1.48745,3500000.0
2009-12-30 07:07:00,1.4874,1.4874,1.4874,1.4874,14600000.0
2009-12-30 07:08:00,1.4874,1.4876,1.4874,1.4876,102200000.0
2009-12-30 07:09:00,1.4876,1.48775,1.4876,1.48765,58200000.0
2009-12-30 07:10:00,1.48765,1.48765,1.4876,1.48765,33100000.0
2009-12-30 07:11:00,1.48765,1.48765,1.48765,1.48765,27600000.0
2009-12-30 07:12:00,1.48765,1.4877,1.4876,1.48765,68300000.0
2009-12-30 07:13:00,1.48765,1.4877,1.48765,1.48765,25200000.0
2009-12-30 07:14:00,1.48765,1.48765,1.48755,1.48755,48300000.0
2009-12-30 07:15:00,1.4875,1.48755,1.48745,1.48755,76700000.0
2009-12-30 07:16:00,1.4876,1.4878,1.48755,1.48775,73800000.0
2009-12-30 07:17:00,1.48775,1.48785,1.48765,1.48785,156600000.0
2009-12-30 07:18:00,1.48785,1.4879,1.4878,1.4879,74600000.0
2009-12-30 07:19:00,1.48795,1.488,1.4878,1.48785,111900000.0
2009-12-30 07:20:00,1.48785,1.48795,1.4878,1.48785,114200000.0
2009-12-30 07:21:00,1.48785,1.48785,1.48785,1.48785,17300000.0
2009-12-30 07:22:00,1.48785,1.48785,1.48775,1.48785,101400000.0
2009-12-30 07:23:00,1.48785,1.48785,1.48785,1.48785,8100000.0
2009-12-30 07:24:00,1.4878,1.4878,1.4878,1.4878,26400000.0
2009-12-30 07:25:00,1.4878,1.48785,1.4878,1.48785,50300000.0
2009-12-30 07:26:00,1.4878,1.48795,1.4878,1.48795,89600000.0
2009-12-30 07:27:00,1.48795,1.48805,1.48785,1.48805,39200000.0
2009-12-30 07:28:00,1.48805,1.48805,1.4879,1.488,98500000.0
2009-12-30 07:29:00,1.488,1.488,1.488,1.488,2500000.0
2009-12-30 07:30:00,1.488,1.4881,1.488,1.4881,15900000.0
2009-12-30 07:31:00,1.48805,1.4881,1.488,1.48805,125800000.0
2009-12-30 07:32:00,1.488,1.4881,1.48795,1.48805,149800000.0
2009-12-30 07:33:00,1.4881,1.48825,1.4881,1.48825,82100000.0
2009-12-30 07:34:00,1.4882,1.48825,1.48815,1.48815,43100000.0
2009-12-30 07:35:00,1.48825,1.48825,1.48815,1.4882,71500000.0
2009-12-30 07:36:00,1.48825,1.48825,1.48815,1.48815,64500000.0
2009-12-30 07:37:00,1.48815,1.48815,1.48815,1.48815,45600000.0
2009-12-30 07:38:00,1.4882,1.4882,1.48815,1.48815,17100000.0
2009-12-30 07:39:00,1.48815,1.4882,1.48815,1.4882,64300000.0
2009-12-30 07:40:00,1.4882,1.4882,1.48815,1.48815,55800000.0
2009-12-30 07:41:00,1.48815,1.48815,1.48815,1.48815,88300000.0
2009-12-30 07:42:00,1.48815,1.48815,1.48815,1.48815,5400000.0
2009-12-30 07:43:00,1.48815,1.48815,1.48805,1.4881,144299999.0
2009-12-30 07:44:00,1.4881,1.4881,1.4881,1.4881,19200000.0
2009-12-30 07:45:00,1.4881,1.4881,1.4881,1.4881,64200000.0
2009-12-30 07:46:00,1.4881,1.4881,1.4881,1.4881,22800000.0
2009-12-30 07:47:00,1.4881,1.4881,1.4881,1.4881,23100000.0
2009-12-30 07:48:00,1.48815,1.4882,1.4881,1.48815,121300000.0
2009-12-30 07:49:00,1.48815,1.48815,1.4881,1.4881,30000000.0
2009-12-30 07:50:00,1.4881,1.4881,1.4881,1.4881,111800000.0
2009-12-30 07:51:00,1.48805,1.4881,1.488,1.488,66200000.0
2009-12-30 07:52:00,1.48805,1.4881,1.488,1.4881,194700000.0
2009-12-30 07:53:00,1.4881,1.4882,1.48805,1.48805,245100000.0
2009-12-30 07:54:00,1.48805,1.4881,1.488,1.48805,19700000.0
2009-12-30 07:55:00,1.48805,1.48805,1.48775,1.4879,94000000.0
2009-12-30 07:56:00,1.48775,1.48785,1.48765,1.48785,81700000.0
2009-12-30 07:57:00,1.48795,1.488,1.4879,1.48795,59000000.0
2009-12-30 07:58:00,1.48795,1.488,1.4879,1.48795,141800000.0
2009-12-30 07:59:00,1.488,1.488,1.4878,1.4878,88300000.0
2009-12-30 08:00:00,1.48775,1.48795,1.48775,1.48795,96800000.0
2009-12-30 08:01:00,1.48795,1.48795,1.48785,1.48785,53200000.0
2009-12-30 08:02:00,1.48795,1.48795,1.4878,1.48785,16200000.0
2009-12-30 08:03:00,1.4879,1.48795,1.48785,1.48795,23100000.0
2009-12-30 08:04:00,1.48795,1.48795,1.48785,1.48785,60000000.0
2009-12-30 08:05:00,1.48785,1.4879,1.48775,1.4879,120500000.0
2009-12-30 08:06:00,1.4879,1.4881,1.48775,1.4881,91100000.0
2009-12-30 08:07:00,1.4881,1.48815,1.48805,1.48815,40600000.0
2009-12-30 08:08:00,1.4882,1.4882,1.4882,1.4882,14000000.0
2009-12-30 08:09:00,1.4882,1.4882,1.48815,1.48815,9000000.0
2009-12-30 08:10:00,1.4882,1.48835,1.4882,1.4883,22000000.0
2009-12-30 08:11:00,1.4883,1.4883,1.48825,1.4883,15200000.0
2009-12-30 08:12:00,1.4883,1.4884,1.4883,1.48835,17700000.0
2009-12-30 08:13:00,1.4884,1.4884,1.4883,1.4884,57800000.0
2009-12-30 08:14:00,1.48835,1.4884,1.4883,1.4884,36600000.0
2009-12-30 08:15:00,1.48835,1.4884,1.48835,1.48835,17200000.0
2009-12-30 08:16:00,1.48845,1.48845,1.48835,1.48835,34400000.0
2009-12-30 08:17:00,1.4883,1.48835,1.48825,1.4883,49500000.0
2009-12-30 08:18:00,1.48835,1.48845,1.4883,1.4884,123000000.0
2009-12-30 08:19:00,1.4884,1.4886,1.4884,1.4885,63800000.0
2009-12-30 08:20:00,1.48855,1.4886,1.48845,1.4885,43400000.0
2009-12-30 08:21:00,1.4885,1.48865,1.4885,1.48865,207300000.0
2009-12-30 08:22:00,1.4886,1.48865,1.4885,1.48855,160400000.0
2009-12-30 08:23:00,1.48855,1.4886,1.4885,1.48855,89300000.0
2009-12-30 08:24:00,1.48855,1.48855,1.4885,1.48855,11500000.0
2009-12-30 08:25:00,1.48855,1.48865,1.4885,1.48855,38700000.0
2009-12-30 08:26:00,1.48855,1.4886,1.48845,1.4885,123700000.0
2009-12-30 08:27:00,1.4885,1.48855,1.4885,1.4885,62800000.0
2009-12-30 08:28:00,1.4885,1.4885,1.4885,1.4885,9800000.0
2009-12-30 08:29:00,1.4885,1.4885,1.48845,1.4885,130300000.0
2009-12-30 08:30:00,1.4885,1.4885,1.48845,1.4885,76100000.0
2009-12-30 08:31:00,1.4885,1.48855,1.4885,1.4885,55100000.0
2009-12-30 08:32:00,1.4885,1.4886,1.4885,1.48855,72500000.0
2009-12-30 08:33:00,1.48855,1.48855,1.4885,1.48855,29300000.0
2009-12-30 08:34:00,1.48855,1.48855,1.48845,1.48845,49200000.0
2009-12-30 08:35:00,1.48845,1.4885,1.48845,1.4885,201000000.0
2009-12-30 08:36:00,1.4885,1.4885,1.4884,1.48845,97700000.0
2009-12-30 08:37:00,1.48845,1.4885,1.4884,1.48845,128900000.0
2009-12-30 08:38:00,1.48845,1.48845,1.48845,1.48845,52500000.0
2009-12-30 08:39:00,1.48845,1.48845,1.48845,1.48845,24300000.0
2009-12-30 08:40:00,1.48845,1.48845,1.48845,1.48845,119200000.0
2009-12-30 08:41:00,1.48845,1.48855,1.48845,1.4885,94300000.0
2009-12-30 08:42:00,1.48845,1.4886,1.4884,1.4884,178000000.0
2009-12-30 08:43:00,1.4884,1.48845,1.48835,1.4884,133600000.0
2009-12-30 08:44:00,1.4884,1.4884,1.4883,1.48835,169100000.0
2009-12-30 08:45:00,1.48835,1.4884,1.4883,1.4884,97700000.0
2009-12-30 08:46:00,1.48845,1.48845,1.48835,1.4884,90800000.0
2009-12-30 08:47:00,1.4884,1.4885,1.4884,1.48845,167100000.0
2009-12-30 08:48:00,1.4884,1.4885,1.48835,1.48835,242200000.0
2009-12-30 08:49:00,1.48835,1.4884,1.48825,1.48825,276100000.0
2009-12-30 08:50:00,1.4882,1.4883,1.4881,1.48825,200600000.0
2009-12-30 08:51:00,1.48825,1.48825,1.48805,1.4881,96500000.0
2009-12-30 08:52:00,1.4881,1.4881,1.4879,1.488,116900000.0
2009-12-30 08:53:00,1.48795,1.488,1.48785,1.488,134300000.0
2009-12-30 08:54:00,1.488,1.48815,1.488,1.48815,52800000.0
2009-12-30 08:55:00,1.48815,1.4882,1.4881,1.4882,93600000.0
2009-12-30 08:56:00,1.4882,1.4882,1.48795,1.488,176800000.0
2009-12-30 08:57:00,1.488,1.4881,1.4879,1.48795,127600000.0
2009-12-30 08:58:00,1.488,1.488,1.4879,1.4879,100500000.0
2009-12-30 08:59:00,1.4879,1.48805,1.4879,1.48805,19800000.0
2009-12-30 09:00:00,1.48805,1.4882,1.48805,1.4882,122700000.0
2009-12-30 09:01:00,1.4882,1.4882,1.4882,1.4882,29100000.0
2009-12-30 09:02:00,1.4882,1.48825,1.4882,1.48825,76000000.0
2009-12-30 09:03:00,1.48825,1.4884,1.4882,1.4883,173400000.0
2009-12-30 09:04:00,1.4883,1.4883,1.488,1.4882,189100000.0
2009-12-30 09:05:00,1.4882,1.48825,1.4882,1.48825,44100000.0
2009-12-30 09:06:00,1.48825,1.48825,1.48815,1.48815,117200000.0
2009-12-30 09:07:00,1.4881,1.48825,1.48805,1.4882,114100000.0
2009-12-30 09:08:00,1.48815,1.4882,1.48805,1.4881,170900000.0
2009-12-30 09:09:00,1.4881,1.4881,1.488,1.48805,210100000.0
2009-12-30 09:10:00,1.48805,1.48805,1.488,1.488,77700000.0
2009-12-30 09:11:00,1.488,1.488,1.48785,1.4879,75100000.0
2009-12-30 09:12:00,1.4879,1.488,1.48785,1.48795,109500000.0
2009-12-30 09:13:00,1.48795,1.4881,1.48795,1.48805,77900000.0
2009-12-30 09:14:00,1.48805,1.4881,1.488,1.4881,31400000.0
2009-12-30 09:15:00,1.4881,1.4881,1.488,1.48805,50800000.0
2009-12-30 09:16:00,1.48805,1.4882,1.48805,1.48815,81200000.0
2009-12-30 09:17:00,1.48815,1.48815,1.48805,1.48815,45400001.0
2009-12-30 09:18:00,1.4881,1.48815,1.4881,1.48815,13100000.0
2009-12-30 09:19:00,1.4881,1.4881,1.4879,1.4879,72600000.0
2009-12-30 09:20:00,1.48785,1.4879,1.48785,1.4879,24500000.0
2009-12-30 09:21:00,1.4879,1.4879,1.4878,1.4878,26700000.0
2009-12-30 09:22:00,1.488,1.48815,1.4879,1.488,144200000.0
2009-12-30 09:23:00,1.488,1.488,1.488,1.488,19800000.0
2009-12-30 09:24:00,1.488,1.48805,1.488,1.488,117100000.0
2009-12-30 09:25:00,1.488,1.488,1.48795,1.488,99200000.0
2009-12-30 09:26:00,1.488,1.4882,1.488,1.4882,107900000.0
2009-12-30 09:27:00,1.48815,1.48845,1.48815,1.48845,82700000.0
2009-12-30 09:28:00,1.48845,1.48845,1.4883,1.4884,143900000.0
2009-12-30 09:29:00,1.4884,1.4885,1.4884,1.4885,95900000.0
2009-12-30 09:30:00,1.48855,1.4888,1.48855,1.4888,111200000.0
2009-12-30 09:31:00,1.4888,1.4889,1.4887,1.48885,132600000.0
2009-12-30 09:32:00,1.4888,1.4889,1.4887,1.4888,88200000.0
2009-12-30 09:33:00,1.4888,1.4889,1.4888,1.48885,210800000.0
2009-12-30 09:34:00,1.48885,1.4889,1.4888,1.4888,120200000.0
2009-12-30 09:35:00,1.4888,1.4888,1.4888,1.4888,68800000.0
2009-12-30 09:36:00,1.4888,1.4888,1.48875,1.4888,36900000.0
2009-12-30 09:37:00,1.4888,1.48885,1.4888,1.4888,73500000.0
2009-12-30 09:38:00,1.4888,1.4888,1.48875,1.48875,63100000.0
2009-12-30 09:39:00,1.4887,1.4888,1.4887,1.4888,59400000.0
2009-12-30 09:40:00,1.4888,1.48885,1.4888,1.48885,308599999.0
2009-12-30 09:41:00,1.48875,1.4888,1.48875,1.48875,436500000.0
2009-12-30 09:42:00,1.48875,1.48885,1.4887,1.48885,360200000.0
2009-12-30 09:43:00,1.48885,1.489,1.48885,1.489,207200000.0
2009-12-30 09:44:00,1.489,1.4892,1.489,1.4892,295200000.0
2009-12-30 09:45:00,1.4892,1.4892,1.48905,1.48905,90900000.0
2009-12-30 09:46:00,1.48905,1.48905,1.4888,1.489,119900000.0
2009-12-30 09:47:00,1.489,1.489,1.4889,1.48895,207100000.0
2009-12-30 09:48:00,1.48895,1.489,1.4889,1.489,116800000.0
2009-12-30 09:49:00,1.489,1.48905,1.4889,1.489,221600000.0
2009-12-30 09:50:00,1.489,1.4891,1.489,1.48905,159300000.0
2009-12-30 09:51:00,1.48905,1.4891,1.4888,1.4888,259600000.0
2009-12-30 09:52:00,1.48885,1.48885,1.4886,1.4886,169700000.0
2009-12-30 09:53:00,1.4886,1.4886,1.48845,1.48845,152400000.0
2009-12-30 09:54:00,1.48845,1.48845,1.48825,1.48835,145100000.0
2009-12-30 09:55:00,1.48835,1.48835,1.4883,1.48835,268700000.0
2009-12-30 09:56:00,1.48835,1.4885,1.48815,1.48815,479200000.0
2009-12-30 09:57:00,1.48815,1.4882,1.48805,1.4881,236700000.0
2009-12-30 09:58:00,1.4881,1.4882,1.4877,1.48785,567500000.0
2009-12-30 09:59:00,1.48785,1.48805,1.48775,1.4879,597700000.0
2009-12-30 10:00:00,1.48795,1.488,1.48775,1.4878,266000000.0
2009-12-30 10:01:00,1.4878,1.48785,1.48755,1.4876,235000000.0
2009-12-30 10:02:00,1.4876,1.48775,1.48755,1.48755,215500000.0
2009-12-30 10:03:00,1.48755,1.4876,1.4875,1.4875,305500000.0
2009-12-30 10:04:00,1.4875,1.4875,1.48745,1.48745,295200000.0
2009-12-30 10:05:00,1.48745,1.48755,1.48745,1.48755,86100000.0
2009-12-30 10:06:00,1.48755,1.4877,1.4875,1.48765,253300000.0
2009-12-30 10:07:00,1.48765,1.48765,1.48765,1.48765,40700000.0
2009-12-30 10:08:00,1.48765,1.4877,1.48765,1.4877,163500000.0
2009-12-30 10:09:00,1.48765,1.48785,1.48765,1.4878,329800000.0
2009-12-30 10:10:00,1.4878,1.48785,1.4878,1.48785,161700000.0
2009-12-30 10:11:00,1.48785,1.48795,1.4878,1.48795,168600000.0
2009-12-30 10:12:00,1.48795,1.488,1.48785,1.48785,198300000.0
2009-12-30 10:13:00,1.48785,1.488,1.48785,1.48795,181400000.0
2009-12-30 10:14:00,1.488,1.48805,1.48795,1.48795,260700000.0
2009-12-30 10:15:00,1.48805,1.48805,1.4879,1.4879,198500000.0
2009-12-30 10:16:00,1.4879,1.48805,1.48775,1.48795,537199998.0
2009-12-30 10:17:00,1.488,1.4881,1.4879,1.48805,437399998.0
2009-12-30 10:18:00,1.48805,1.48805,1.48795,1.488,184500000.0
2009-12-30 10:19:00,1.488,1.4881,1.488,1.4881,288300006.0
2009-12-30 10:20:00,1.4881,1.48835,1.48805,1.48835,521199994.0
2009-12-30 10:21:00,1.48835,1.4884,1.48835,1.4884,119900000.0
2009-12-30 10:22:00,1.4884,1.4889,1.4883,1.4888,171100000.0
2009-12-30 10:23:00,1.48875,1.4888,1.48875,1.48875,55400000.0
2009-12-30 10:24:00,1.4888,1.4888,1.4887,1.48875,56000000.0
2009-12-30 10:25:00,1.48875,1.4888,1.48865,1.48865,101600000.0
2009-12-30 10:26:00,1.48865,1.48875,1.48855,1.4886,143400000.0
2009-12-30 10:27:00,1.4886,1.48865,1.48845,1.4885,81200000.0
2009-12-30 10:28:00,1.4886,1.4886,1.4885,1.4885,43600000.0
2009-12-30 10:29:00,1.48855,1.4886,1.48855,1.48855,63800000.0
2009-12-30 10:30:00,1.48855,1.4886,1.48845,1.48845,138100000.0
2009-12-30 10:31:00,1.48845,1.4886,1.4884,1.48855,98800000.0
2009-12-30 10:32:00,1.48855,1.48865,1.4885,1.48855,76100000.0
2009-12-30 10:33:00,1.48855,1.4886,1.48835,1.4885,81300000.0
2009-12-30 10:34:00,1.48845,1.4885,1.48845,1.4885,94600000.0
2009-12-30 10:35:00,1.4885,1.48855,1.48845,1.48845,123000000.0
2009-12-30 10:36:00,1.48845,1.4886,1.4884,1.4885,185100000.0
2009-12-30 10:37:00,1.48845,1.4885,1.4884,1.4884,128100000.0
2009-12-30 10:38:00,1.48845,1.48845,1.4884,1.48845,16000000.0
2009-12-30 10:39:00,1.4884,1.48845,1.48835,1.4884,23600000.0
2009-12-30 10:40:00,1.4884,1.4885,1.48835,1.48845,191800000.0
2009-12-30 10:41:00,1.4884,1.48855,1.4884,1.48855,160200000.0
2009-12-30 10:42:00,1.48855,1.48875,1.4885,1.4886,148700000.0
2009-12-30 10:43:00,1.4886,1.4887,1.4886,1.4887,60500000.0
2009-12-30 10:44:00,1.4887,1.4887,1.4886,1.4887,23400000.0
2009-12-30 10:45:00,1.48875,1.48875,1.4886,1.4886,60200000.0
2009-12-30 10:46:00,1.48855,1.4888,1.48855,1.4888,45300000.0
2009-12-30 10:47:00,1.4888,1.48885,1.4887,1.48885,100500000.0
2009-12-30 10:48:00,1.48885,1.48885,1.48865,1.4887,146000000.0
2009-12-30 10:49:00,1.48875,1.48875,1.4886,1.48865,91400000.0
2009-12-30 10:50:00,1.48865,1.4888,1.4886,1.4886,141600000.0
2009-12-30 10:51:00,1.4886,1.48875,1.4886,1.4887,29100000.0
2009-12-30 10:52:00,1.4887,1.48885,1.48855,1.4887,330700000.0
2009-12-30 10:53:00,1.4888,1.4888,1.48855,1.4886,331000000.0
2009-12-30 10:54:00,1.4886,1.489,1.4886,1.48885,197700000.0
2009-12-30 10:55:00,1.48885,1.4889,1.48885,1.48885,55600000.0
2009-12-30 10:56:00,1.4888,1.48885,1.48865,1.4888,292100000.0
2009-12-30 10:57:00,1.4888,1.4889,1.48875,1.48875,159500000.0
2009-12-30 10:58:00,1.48885,1.48885,1.4887,1.48875,178500000.0
2009-12-30 10:59:00,1.4888,1.4889,1.4888,1.48885,58000000.0
2009-12-30 11:00:00,1.48885,1.4889,1.48865,1.4888,118500000.0
2009-12-30 11:01:00,1.4888,1.48885,1.4887,1.48885,86900000.0
2009-12-30 11:02:00,1.48885,1.48885,1.4887,1.48875,44900000.0
2009-12-30 11:03:00,1.48875,1.48885,1.48875,1.48875,35800000.0
2009-12-30 11:04:00,1.4888,1.4889,1.4888,1.4889,33300000.0
2009-12-30 11:05:00,1.48885,1.48885,1.48875,1.4888,46200000.0
2009-12-30 11:06:00,1.48875,1.48895,1.48875,1.48885,185800000.0
2009-12-30 11:07:00,1.48885,1.489,1.48885,1.4889,176900000.0
2009-12-30 11:08:00,1.4889,1.48905,1.48885,1.48895,67900000.0
2009-12-30 11:09:00,1.489,1.48905,1.48885,1.48895,60800000.0
2009-12-30 11:10:00,1.4889,1.489,1.48875,1.4888,77500000.0
2009-12-30 11:11:00,1.48875,1.489,1.48875,1.489,127300000.0
2009-12-30 11:12:00,1.4889,1.48905,1.48885,1.48885,83500000.0
2009-12-30 11:13:00,1.48885,1.48895,1.48885,1.4889,96300000.0
2009-12-30 11:14:00,1.4889,1.489,1.4888,1.4888,96100000.0
2009-12-30 11:15:00,1.48885,1.4889,1.48875,1.4888,63800000.0
2009-12-30 11:16:00,1.48885,1.48895,1.4888,1.48885,146300000.0
2009-12-30 11:17:00,1.48885,1.4889,1.48875,1.4888,56500000.0
2009-12-30 11:18:00,1.4888,1.48885,1.48875,1.4888,38200000.0
2009-12-30 11:19:00,1.48885,1.48885,1.4886,1.4886,120400000.0
2009-12-30 11:20:00,1.4886,1.4886,1.48835,1.48845,24000000.0
2009-12-30 11:21:00,1.4884,1.4884,1.4882,1.4882,37200000.0
2009-12-30 11:22:00,1.4882,1.48825,1.48805,1.4881,118700000.0
2009-12-30 11:23:00,1.4881,1.48815,1.48805,1.48815,41500000.0
2009-12-30 11:24:00,1.48815,1.4882,1.488,1.488,288900000.0
2009-12-30 11:25:00,1.48805,1.4882,1.48805,1.4882,305500000.0
2009-12-30 11:26:00,1.4882,1.48825,1.48805,1.4882,406200000.0
2009-12-30 11:27:00,1.48815,1.4882,1.48805,1.48815,36200000.0
2009-12-30 11:28:00,1.4881,1.48835,1.4881,1.4883,132700000.0
2009-12-30 11:29:00,1.48835,1.48845,1.4881,1.48825,168000000.0
2009-12-30 11:30:00,1.48825,1.48845,1.4882,1.48835,132500000.0
2009-12-30 11:31:00,1.48835,1.48835,1.4883,1.48835,76000000.0
2009-12-30 11:32:00,1.48835,1.48835,1.4883,1.48835,75500000.0
2009-12-30 11:33:00,1.48835,1.4884,1.4883,1.4883,133000000.0
2009-12-30 11:34:00,1.4883,1.48845,1.4883,1.48835,172700000.0
2009-12-30 11:35:00,1.48835,1.4884,1.48815,1.48825,167400000.0
2009-12-30 11:36:00,1.48825,1.4883,1.48805,1.48805,102600000.0
2009-12-30 11:37:00,1.48805,1.48815,1.488,1.488,174900000.0
2009-12-30 11:38:00,1.48805,1.48805,1.48775,1.48775,132100000.0
2009-12-30 11:39:00,1.48775,1.4878,1.4877,1.4877,54500000.0
2009-12-30 11:40:00,1.48775,1.4878,1.48765,1.4877,71100000.0
2009-12-30 11:41:00,1.48775,1.4878,1.48765,1.4878,59000000.0
2009-12-30 11:42:00,1.4877,1.4878,1.48765,1.4877,177300000.0
2009-12-30 11:43:00,1.4877,1.48775,1.4877,1.4877,45600000.0
2009-12-30 11:44:00,1.4877,1.4877,1.48755,1.48755,57900000.0
2009-12-30 11:45:00,1.48755,1.4876,1.4875,1.4876,110100000.0
2009-12-30 11:46:00,1.4876,1.4877,1.4875,1.4877,126200000.0
2009-12-30 11:47:00,1.48765,1.4877,1.48755,1.4877,75800000.0
2009-12-30 11:48:00,1.4877,1.48775,1.4876,1.4877,94700000.0
2009-12-30 11:49:00,1.48765,1.4877,1.4875,1.48755,159999999.0
2009-12-30 11:50:00,1.48755,1.4877,1.48755,1.48765,51500000.0
2009-12-30 11:51:00,1.48775,1.48775,1.4876,1.4876,82100000.0
2009-12-30 11:52:00,1.4877,1.4878,1.48765,1.4877,111800000.0
2009-12-30 11:53:00,1.48775,1.48785,1.4877,1.4878,135900000.0
2009-12-30 11:54:00,1.4878,1.4878,1.48775,1.4878,118600000.0
2009-12-30 11:55:00,1.48775,1.4878,1.48775,1.4878,54400000.0
2009-12-30 11:56:00,1.4878,1.4878,1.48765,1.48775,182800000.0
2009-12-30 11:57:00,1.48775,1.48785,1.4877,1.48775,252900000.0
2009-12-30 11:58:00,1.48775,1.4878,1.48765,1.4878,100799999.0
2009-12-30 11:59:00,1.48775,1.48785,1.48775,1.48775,103400000.0
2009-12-30 12:00:00,1.48775,1.48785,1.4877,1.4877,65600000.0
2009-12-30 12:01:00,1.48775,1.4878,1.4877,1.48775,136200000.0
2009-12-30 12:02:00,1.4878,1.4879,1.4877,1.4878,117100000.0
2009-12-30 12:03:00,1.4878,1.4879,1.4878,1.4879,66200000.0
2009-12-30 12:04:00,1.4879,1.48795,1.48785,1.4879,33000000.0
2009-12-30 12:05:00,1.4879,1.48805,1.4879,1.48795,84400000.0
2009-12-30 12:06:00,1.48795,1.488,1.48795,1.48795,121600000.0
2009-12-30 12:07:00,1.48795,1.488,1.48795,1.48795,65800000.0
2009-12-30 12:08:00,1.48795,1.4881,1.48795,1.48805,102100000.0
2009-12-30 12:09:00,1.4881,1.48815,1.488,1.4881,135300000.0
2009-12-30 12:10:00,1.48805,1.48825,1.48805,1.4882,124900000.0
2009-12-30 12:11:00,1.4883,1.4883,1.48815,1.4882,175800002.0
2009-12-30 12:12:00,1.48825,1.48825,1.4881,1.4881,445700001.0
2009-12-30 12:13:00,1.4882,1.48825,1.48805,1.48805,403799999.0
2009-12-30 12:14:00,1.48815,1.4882,1.4881,1.4881,205500000.0
2009-12-30 12:15:00,1.48815,1.48825,1.48805,1.48805,290300001.0
2009-12-30 12:16:00,1.4881,1.4882,1.48805,1.48815,446800003.0
2009-12-30 12:17:00,1.48815,1.4882,1.48805,1.48805,183800001.0
2009-12-30 12:18:00,1.4881,1.4882,1.48805,1.48805,303100000.0
2009-12-30 12:19:00,1.48805,1.48815,1.48795,1.4881,389599999.0
2009-12-30 12:20:00,1.4881,1.48815,1.48805,1.48805,137900000.0
2009-12-30 12:21:00,1.4881,1.4881,1.48795,1.48805,87199999.0
2009-12-30 12:22:00,1.48805,1.48815,1.488,1.4881,74000000.0
2009-12-30 12:23:00,1.4881,1.48815,1.488,1.4881,276499999.0
2009-12-30 12:24:00,1.4881,1.48815,1.48805,1.48805,115800000.0
2009-12-30 12:25:00,1.4881,1.4882,1.48805,1.4881,166900000.0
2009-12-30 12:26:00,1.48805,1.48815,1.48805,1.48805,76999999.0
2009-12-30 12:27:00,1.48815,1.4882,1.48805,1.4881,217299996.0
2009-12-30 12:28:00,1.4881,1.48815,1.48805,1.48815,141799997.0
2009-12-30 12:29:00,1.48805,1.48815,1.4879,1.4879,300199998.0
2009-12-30 12:30:00,1.4879,1.48815,1.4879,1.48815,143700000.0
2009-12-30 12:31:00,1.48805,1.48815,1.488,1.4881,160700000.0
2009-12-30 12:32:00,1.4882,1.4883,1.48805,1.48815,568400000.0
2009-12-30 12:33:00,1.4881,1.48865,1.48805,1.48855,776899999.0
2009-12-30 12:34:00,1.4886,1.48895,1.4885,1.48895,107200000.0
2009-12-30 12:35:00,1.48895,1.4891,1.4889,1.48905,181900000.0
2009-12-30 12:36:00,1.48905,1.4891,1.48885,1.48905,108700000.0
2009-12-30 12:37:00,1.48905,1.48905,1.4888,1.48885,139900000.0
2009-12-30 12:38:00,1.48885,1.4889,1.48875,1.48885,47200000.0
2009-12-30 12:39:00,1.4888,1.4888,1.4886,1.4886,77900000.0
2009-12-30 12:40:00,1.4886,1.4886,1.48805,1.4881,233500000.0
2009-12-30 12:41:00,1.48815,1.4882,1.48805,1.48815,142900000.0
2009-12-30 12:42:00,1.48815,1.4883,1.4881,1.48815,286400000.0
2009-12-30 12:43:00,1.48815,1.4883,1.48815,1.48825,272800000.0
2009-12-30 12:44:00,1.48825,1.48835,1.48815,1.4883,210200000.0
2009-12-30 12:45:00,1.4883,1.48835,1.4882,1.4883,170600000.0
2009-12-30 12:46:00,1.48825,1.48825,1.48815,1.48815,80000000.0
2009-12-30 12:47:00,1.4881,1.48835,1.4881,1.4883,175400000.0
2009-12-30 12:48:00,1.48825,1.48835,1.48815,1.4883,166000000.0
2009-12-30 12:49:00,1.4882,1.4883,1.4882,1.48825,45800000.0
2009-12-30 12:50:00,1.4883,1.48835,1.48825,1.48835,58800000.0
2009-12-30 12:51:00,1.4883,1.4884,1.4883,1.48835,128400000.0
2009-12-30 12:52:00,1.4884,1.4884,1.48825,1.4883,80200000.0
2009-12-30 12:53:00,1.48825,1.4883,1.48825,1.48825,132900000.0
2009-12-30 12:54:00,1.48825,1.4883,1.48825,1.4883,71600000.0
2009-12-30 12:55:00,1.48815,1.48825,1.48815,1.48825,84500000.0
2009-12-30 12:56:00,1.4883,1.4883,1.48825,1.48825,81800000.0
2009-12-30 12:57:00,1.4883,1.4883,1.48825,1.4883,72000000.0
2009-12-30 12:58:00,1.48825,1.4883,1.48825,1.4883,83500000.0
2009-12-30 12:59:00,1.48825,1.4883,1.48825,1.48825,57900000.0
2009-12-30 13:00:00,1.4882,1.48825,1.4882,1.4882,153800000.0
2009-12-30 13:01:00,1.4882,1.48825,1.4881,1.48815,63900000.0
2009-12-30 13:02:00,1.4881,1.48815,1.4881,1.48815,26300000.0
2009-12-30 13:03:00,1.48815,1.48825,1.4881,1.4881,71500000.0
2009-12-30 13:04:00,1.4881,1.4881,1.48805,1.4881,102200000.0
2009-12-30 13:05:00,1.48805,1.4883,1.48805,1.4883,65500000.0
2009-12-30 13:06:00,1.48825,1.48835,1.4882,1.48825,49600000.0
2009-12-30 13:07:00,1.48825,1.4883,1.4882,1.4883,48000000.0
2009-12-30 13:08:00,1.48825,1.4884,1.4882,1.4882,143700000.0
2009-12-30 13:09:00,1.4882,1.48825,1.48815,1.48825,346700000.0
2009-12-30 13:10:00,1.48825,1.48825,1.48805,1.48805,166299999.0
2009-12-30 13:11:00,1.4881,1.48815,1.48805,1.48805,195599999.0
2009-12-30 13:12:00,1.48805,1.48825,1.48805,1.48815,122800000.0
2009-12-30 13:13:00,1.4881,1.4882,1.4881,1.48815,147000000.0
2009-12-30 13:14:00,1.4881,1.48825,1.4881,1.48825,74200000.0
2009-12-30 13:15:00,1.4882,1.48825,1.4882,1.4882,172000000.0
2009-12-30 13:16:00,1.4882,1.4882,1.48785,1.4879,376900000.0
2009-12-30 13:17:00,1.48785,1.488,1.4878,1.4879,232700000.0
2009-12-30 13:18:00,1.48795,1.48795,1.48785,1.48785,161600000.0
2009-12-30 13:19:00,1.48785,1.4879,1.48785,1.48785,156100000.0
2009-12-30 13:20:00,1.48785,1.48785,1.48785,1.48785,19900000.0
2009-12-30 13:21:00,1.48785,1.48785,1.48785,1.48785,45500000.0
2009-12-30 13:22:00,1.48785,1.48785,1.48785,1.48785,201300000.0
2009-12-30 13:23:00,1.48785,1.48785,1.48775,1.48785,224200001.0
2009-12-30 13:24:00,1.4878,1.4878,1.4877,1.4877,260800000.0
2009-12-30 13:25:00,1.48775,1.4878,1.48775,1.48775,210000000.0
2009-12-30 13:26:00,1.48775,1.48785,1.48775,1.4878,191600000.0
2009-12-30 13:27:00,1.48775,1.48785,1.4877,1.48785,299600000.0
2009-12-30 13:28:00,1.48785,1.48785,1.48775,1.4878,232300003.0
2009-12-30 13:29:00,1.4878,1.48785,1.4878,1.4878,173400000.0
2009-12-30 13:30:00,1.4878,1.4878,1.48775,1.48775,276600000.0
2009-12-30 13:31:00,1.48775,1.48775,1.48775,1.48775,115200000.0
2009-12-30 13:32:00,1.48775,1.48775,1.4877,1.48775,153700000.0
2009-12-30 13:33:00,1.48775,1.4878,1.48775,1.4878,290600000.0
2009-12-30 13:34:00,1.4878,1.4878,1.48775,1.4878,268800000.0
2009-12-30 13:35:00,1.4878,1.4879,1.4878,1.48785,197200000.0
2009-12-30 13:36:00,1.48785,1.4879,1.4878,1.4878,87200000.0
2009-12-30 13:37:00,1.4878,1.48785,1.48775,1.48775,43700000.0
2009-12-30 13:38:00,1.4878,1.4879,1.4878,1.48785,145100000.0
2009-12-30 13:39:00,1.4879,1.48795,1.48785,1.48785,50700000.0
2009-12-30 13:40:00,1.4879,1.48795,1.48785,1.48785,96500000.0
2009-12-30 13:41:00,1.48785,1.4881,1.48785,1.48805,256700000.0
2009-12-30 13:42:00,1.488,1.4881,1.48795,1.48795,293100000.0
2009-12-30 13:43:00,1.48795,1.48795,1.48785,1.48785,59900000.0
2009-12-30 13:44:00,1.4879,1.4879,1.4879,1.4879,174700000.0
2009-12-30 13:45:00,1.4879,1.4879,1.48785,1.4879,148700000.0
2009-12-30 13:46:00,1.4879,1.488,1.4879,1.48795,277400000.0
2009-12-30 13:47:00,1.48795,1.488,1.48785,1.4879,406100000.0
2009-12-30 13:48:00,1.4879,1.48795,1.48785,1.4879,589100000.0
2009-12-30 13:49:00,1.4879,1.48795,1.48785,1.4879,231800000.0
2009-12-30 13:50:00,1.4879,1.488,1.48785,1.4879,309600000.0
2009-12-30 13:51:00,1.4879,1.48795,1.4879,1.4879,287100000.0
2009-12-30 13:52:00,1.48795,1.48795,1.48785,1.4879,152000000.0
2009-12-30 13:53:00,1.4879,1.4879,1.4879,1.4879,41400000.0
2009-12-30 13:54:00,1.4879,1.4879,1.48785,1.4879,161200000.0
2009-12-30 13:55:00,1.4879,1.48795,1.4879,1.4879,181100000.0
2009-12-30 13:56:00,1.4879,1.48795,1.4879,1.48795,147300000.0
2009-12-30 13:57:00,1.48795,1.48795,1.4879,1.48795,137699999.0
2009-12-30 13:58:00,1.48795,1.4881,1.48795,1.4881,42900000.0
2009-12-30 13:59:00,1.48815,1.48835,1.488,1.488,274000000.0
2009-12-30 14:00:00,1.488,1.48815,1.48785,1.48795,372100000.0
2009-12-30 14:01:00,1.48795,1.48815,1.48795,1.48805,256800000.0
2009-12-30 14:02:00,1.48795,1.488,1.4879,1.4879,96900000.0
2009-12-30 14:03:00,1.4879,1.4881,1.48785,1.4879,216900000.0
2009-12-30 14:04:00,1.48795,1.48805,1.48795,1.48805,366200000.0
2009-12-30 14:05:00,1.48805,1.48805,1.48795,1.488,288300000.0
2009-12-30 14:06:00,1.488,1.4882,1.488,1.48805,205600000.0
2009-12-30 14:07:00,1.48805,1.48805,1.4879,1.48795,105700000.0
2009-12-30 14:08:00,1.4879,1.48795,1.4879,1.48795,88400000.0
2009-12-30 14:09:00,1.4879,1.4881,1.4879,1.4881,359500000.0
2009-12-30 14:10:00,1.48805,1.48815,1.488,1.48815,341300000.0
2009-12-30 14:11:00,1.48815,1.48825,1.48815,1.4882,760200000.0
2009-12-30 14:12:00,1.4882,1.4885,1.4882,1.48845,761799999.0
2009-12-30 14:13:00,1.4885,1.48855,1.48825,1.48825,545000000.0
2009-12-30 14:14:00,1.48825,1.48835,1.48825,1.4883,506200000.0
2009-12-30 14:15:00,1.48825,1.48835,1.4882,1.48825,278600000.0
2009-12-30 14:16:00,1.48825,1.48835,1.4882,1.4883,244600002.0
2009-12-30 14:17:00,1.4883,1.48835,1.48825,1.4883,271500000.0
2009-12-30 14:18:00,1.48835,1.48835,1.4883,1.48835,142100000.0
2009-12-30 14:19:00,1.48835,1.4884,1.4883,1.48835,207300000.0
2009-12-30 14:20:00,1.48835,1.4884,1.48825,1.48835,393300000.0
2009-12-30 14:21:00,1.48835,1.4884,1.4883,1.4884,105500000.0
2009-12-30 14:22:00,1.4884,1.4886,1.4884,1.48845,220800000.0
2009-12-30 14:23:00,1.48845,1.4885,1.48835,1.48835,461200000.0
2009-12-30 14:24:00,1.48835,1.48855,1.48825,1.48855,233200000.0
2009-12-30 14:25:00,1.48855,1.48855,1.4885,1.4885,190900000.0
2009-12-30 14:26:00,1.48855,1.48865,1.4884,1.4884,119500000.0
2009-12-30 14:27:00,1.48845,1.4886,1.48845,1.4885,117700000.0
2009-12-30 14:28:00,1.4885,1.48865,1.4885,1.48865,471399999.0
2009-12-30 14:29:00,1.48865,1.48875,1.4886,1.48865,179400000.0
2009-12-30 14:30:00,1.4886,1.48865,1.48845,1.4886,301700000.0
2009-12-30 14:31:00,1.4886,1.4886,1.4886,1.4886,22500000.0
2009-12-30 14:32:00,1.4886,1.4886,1.4886,1.4886,19700000.0
2009-12-30 14:33:00,1.4886,1.4886,1.4886,1.4886,2500000.0
2009-12-30 14:34:00,1.4886,1.48865,1.48855,1.48865,54499999.0
2009-12-30 14:35:00,1.48865,1.48865,1.4886,1.4886,148500000.0
2009-12-30 14:36:00,1.4886,1.4887,1.48855,1.4886,114800000.0
2009-12-30 14:37:00,1.4886,1.4886,1.48855,1.4886,44400000.0
2009-12-30 14:38:00,1.4886,1.4887,1.4886,1.48865,196300000.0
2009-12-30 14:39:00,1.48875,1.48875,1.4886,1.48875,299400000.0
2009-12-30 14:40:00,1.4888,1.48885,1.4887,1.4887,141400000.0
2009-12-30 14:41:00,1.4887,1.48875,1.48845,1.48845,109900000.0
2009-12-30 14:42:00,1.4884,1.48875,1.4884,1.48875,172799999.0
2009-12-30 14:43:00,1.4887,1.4888,1.4887,1.48875,188900000.0
2009-12-30 14:44:00,1.4887,1.4888,1.4887,1.4887,221000000.0
2009-12-30 14:45:00,1.4887,1.4888,1.4887,1.48875,126600000.0
2009-12-30 14:46:00,1.48875,1.48885,1.4887,1.4887,190400000.0
2009-12-30 14:47:00,1.4887,1.48875,1.48865,1.48875,69200001.0
2009-12-30 14:48:00,1.4888,1.4888,1.4887,1.4887,47200000.0
2009-12-30 14:49:00,1.4887,1.4887,1.48865,1.4887,35000000.0
2009-12-30 14:50:00,1.4887,1.48875,1.4887,1.4887,27900000.0
2009-12-30 14:51:00,1.48875,1.48875,1.48875,1.48875,47400000.0
2009-12-30 14:52:00,1.48875,1.4888,1.48875,1.4888,54900000.0
2009-12-30 14:53:00,1.4888,1.4888,1.48875,1.4888,47200000.0
2009-12-30 14:54:00,1.48885,1.48885,1.48875,1.48875,37100000.0
2009-12-30 14:55:00,1.48875,1.48875,1.4887,1.4887,15300000.0
2009-12-30 14:56:00,1.4887,1.48875,1.48865,1.48865,117900000.0
2009-12-30 14:57:00,1.48865,1.48875,1.48865,1.48865,36500000.0
2009-12-30 14:58:00,1.48865,1.48865,1.48845,1.4885,95700000.0
2009-12-30 14:59:00,1.4885,1.4886,1.48845,1.4885,181000000.0
2009-12-30 15:00:00,1.4885,1.4885,1.48815,1.48815,236600000.0
2009-12-30 15:01:00,1.48815,1.48815,1.488,1.48805,68100000.0
2009-12-30 15:02:00,1.488,1.48805,1.48795,1.488,122200000.0
2009-12-30 15:03:00,1.48795,1.4881,1.48795,1.48805,65900000.0
2009-12-30 15:04:00,1.48805,1.48815,1.488,1.48815,71800000.0
2009-12-30 15:05:00,1.48815,1.4883,1.4881,1.4883,89200000.0
2009-12-30 15:06:00,1.4883,1.4883,1.4881,1.48815,66100000.0
2009-12-30 15:07:00,1.48815,1.48815,1.48805,1.4881,39100000.0
2009-12-30 15:08:00,1.4881,1.4881,1.48805,1.4881,25400000.0
2009-12-30 15:09:00,1.4881,1.4881,1.48805,1.48805,22000000.0
2009-12-30 15:10:00,1.48805,1.48805,1.4879,1.4879,77900000.0
2009-12-30 15:11:00,1.48795,1.48795,1.4878,1.48785,56100000.0
2009-12-30 15:12:00,1.48785,1.48795,1.48785,1.48785,149100000.0
2009-12-30 15:13:00,1.48785,1.4879,1.4878,1.48785,166800001.0
2009-12-30 15:14:00,1.48785,1.48785,1.48775,1.48775,66900000.0
2009-12-30 15:15:00,1.48775,1.4879,1.48775,1.4878,214200000.0
2009-12-30 15:16:00,1.4878,1.48785,1.48775,1.48775,199500000.0
2009-12-30 15:17:00,1.48775,1.4878,1.4877,1.4878,206400000.0
2009-12-30 15:18:00,1.4878,1.48785,1.4877,1.48775,159200000.0
2009-12-30 15:19:00,1.4879,1.4879,1.4877,1.4877,300200000.0
2009-12-30 15:20:00,1.4877,1.4877,1.48765,1.48765,284799999.0
2009-12-30 15:21:00,1.48765,1.48765,1.48745,1.48745,262900000.0
2009-12-30 15:22:00,1.48745,1.48745,1.48715,1.4873,270400000.0
2009-12-30 15:23:00,1.4873,1.48735,1.48715,1.4872,170900000.0
2009-12-30 15:24:00,1.4872,1.48735,1.48715,1.4872,147400000.0
2009-12-30 15:25:00,1.4872,1.4872,1.4867,1.48675,327600001.0
2009-12-30 15:26:00,1.4867,1.4868,1.48665,1.4867,204500000.0
2009-12-30 15:27:00,1.4867,1.4867,1.48665,1.4867,72800000.0
2009-12-30 15:28:00,1.48675,1.4868,1.48655,1.48655,179900000.0
2009-12-30 15:29:00,1.48655,1.4866,1.48655,1.4866,27200000.0
2009-12-30 15:30:00,1.4866,1.4866,1.48655,1.4866,118500000.0
2009-12-30 15:31:00,1.4866,1.4867,1.4866,1.4866,122300000.0
2009-12-30 15:32:00,1.4866,1.48705,1.48655,1.48705,133200000.0
2009-12-30 15:33:00,1.487,1.4872,1.487,1.4871,167700000.0
2009-12-30 15:34:00,1.4871,1.48715,1.48705,1.4871,116900000.0
2009-12-30 15:35:00,1.4871,1.4871,1.4869,1.48695,135800000.0
2009-12-30 15:36:00,1.48695,1.48695,1.48675,1.48685,174200001.0
2009-12-30 15:37:00,1.4868,1.4868,1.48665,1.4867,310200000.0
2009-12-30 15:38:00,1.4867,1.4867,1.4865,1.48655,131500000.0
2009-12-30 15:39:00,1.48655,1.48695,1.48655,1.48675,464099999.0
2009-12-30 15:40:00,1.48675,1.4868,1.48665,1.4867,494000000.0
2009-12-30 15:41:00,1.48675,1.48685,1.4867,1.4868,416000000.0
2009-12-30 15:42:00,1.4868,1.48685,1.48675,1.4868,306700000.0
2009-12-30 15:43:00,1.4868,1.487,1.4868,1.4869,424000000.0
2009-12-30 15:44:00,1.48695,1.487,1.48685,1.4869,261200001.0
2009-12-30 15:45:00,1.4869,1.48695,1.48685,1.48685,133200000.0
2009-12-30 15:46:00,1.48685,1.4869,1.4868,1.4869,199600000.0
2009-12-30 15:47:00,1.4869,1.4869,1.4868,1.4868,78900000.0
2009-12-30 15:48:00,1.4868,1.48695,1.48675,1.4869,193300000.0
2009-12-30 15:49:00,1.4869,1.48705,1.48685,1.487,158899999.0
2009-12-30 15:50:00,1.487,1.487,1.48685,1.4869,200100000.0
2009-12-30 15:51:00,1.48695,1.487,1.48695,1.487,99000000.0
2009-12-30 15:52:00,1.487,1.48705,1.48685,1.48685,290500000.0
2009-12-30 15:53:00,1.48685,1.48695,1.4868,1.4869,154400000.0
2009-12-30 15:54:00,1.4869,1.4869,1.48675,1.48685,209000001.0
2009-12-30 15:55:00,1.48685,1.48685,1.4868,1.4868,172300000.0
2009-12-30 15:56:00,1.4868,1.4869,1.48675,1.4868,235300000.0
2009-12-30 15:57:00,1.4868,1.48695,1.48675,1.4868,477200000.0
2009-12-30 15:58:00,1.4868,1.48685,1.48665,1.48675,462500000.0
2009-12-30 15:59:00,1.48675,1.4869,1.4867,1.48675,253600000.0
2009-12-30 16:00:00,1.4868,1.48685,1.4867,1.4867,189200000.0
2009-12-30 16:01:00,1.4867,1.48695,1.4867,1.4869,251600000.0
2009-12-30 16:02:00,1.4869,1.487,1.4867,1.4867,135300000.0
2009-12-30 16:03:00,1.4867,1.4869,1.4867,1.4869,296100000.0
2009-12-30 16:04:00,1.48685,1.4872,1.48685,1.48705,363699999.0
2009-12-30 16:05:00,1.4872,1.48725,1.4869,1.4869,370000000.0
2009-12-30 16:06:00,1.4869,1.4869,1.4868,1.48685,207000000.0
2009-12-30 16:07:00,1.48685,1.48695,1.4868,1.4869,224800000.0
2009-12-30 16:08:00,1.4869,1.4869,1.48685,1.4869,128800000.0
2009-12-30 16:09:00,1.4869,1.4869,1.4868,1.48685,287000000.0
2009-12-30 16:10:00,1.48685,1.48695,1.4868,1.4868,483100000.0
2009-12-30 16:11:00,1.4868,1.4869,1.4868,1.4869,292500000.0
2009-12-30 16:12:00,1.4869,1.4869,1.48645,1.48645,478600000.0
2009-12-30 16:13:00,1.48645,1.4865,1.48625,1.48625,269600000.0
2009-12-30 16:14:00,1.48625,1.48625,1.48615,1.48615,256399999.0
2009-12-30 16:15:00,1.48615,1.48615,1.4858,1.48585,174600000.0
2009-12-30 16:16:00,1.48585,1.4859,1.48565,1.48565,199300000.0
2009-12-30 16:17:00,1.48565,1.4859,1.48565,1.4858,176200000.0
2009-12-30 16:18:00,1.4858,1.4858,1.4857,1.4857,234600000.0
2009-12-30 16:19:00,1.4857,1.4858,1.4857,1.4858,317800000.0
2009-12-30 16:20:00,1.4858,1.48585,1.48565,1.4858,354200000.0
2009-12-30 16:21:00,1.4858,1.486,1.48575,1.486,252800000.0
2009-12-30 16:22:00,1.486,1.486,1.486,1.486,90900000.0
2009-12-30 16:23:00,1.486,1.48615,1.486,1.486,256799999.0
2009-12-30 16:24:00,1.48605,1.48615,1.486,1.48605,379799999.0
2009-12-30 16:25:00,1.48605,1.4862,1.48605,1.4861,449700000.0
2009-12-30 16:26:00,1.48605,1.48615,1.486,1.4861,337500000.0
2009-12-30 16:27:00,1.4861,1.4861,1.48605,1.4861,204700000.0
2009-12-30 16:28:00,1.48605,1.4861,1.48605,1.4861,158300000.0
2009-12-30 16:29:00,1.4861,1.48615,1.48605,1.48605,190300000.0
2009-12-30 16:30:00,1.48605,1.48605,1.4859,1.4859,122500000.0
2009-12-30 16:31:00,1.4859,1.4859,1.4857,1.4859,262700000.0
2009-12-30 16:32:00,1.4859,1.486,1.48585,1.486,161400000.0
2009-12-30 16:33:00,1.486,1.48615,1.48595,1.4861,212400000.0
2009-12-30 16:34:00,1.4861,1.4862,1.4859,1.48595,125500000.0
2009-12-30 16:35:00,1.48595,1.4862,1.48595,1.48615,107700000.0
2009-12-30 16:36:00,1.48615,1.48625,1.4861,1.4862,130000000.0
2009-12-30 16:37:00,1.4862,1.4863,1.48615,1.48625,160700000.0
2009-12-30 16:38:00,1.48625,1.48635,1.4862,1.4863,216500000.0
2009-12-30 16:39:00,1.4863,1.4863,1.48625,1.48625,148900000.0
2009-12-30 16:40:00,1.4863,1.48635,1.48615,1.48625,308100000.0
2009-12-30 16:41:00,1.48625,1.4863,1.4862,1.4862,174300000.0
2009-12-30 16:42:00,1.4862,1.4863,1.4858,1.4858,416900000.0
2009-12-30 16:43:00,1.4858,1.486,1.48575,1.48575,372700000.0
2009-12-30 16:44:00,1.48575,1.48605,1.48575,1.486,407200000.0
2009-12-30 16:45:00,1.486,1.48615,1.48595,1.486,267100001.0
2009-12-30 16:46:00,1.486,1.48605,1.486,1.486,196800000.0
2009-12-30 16:47:00,1.486,1.48615,1.48595,1.486,271000000.0
2009-12-30 16:48:00,1.48605,1.4861,1.486,1.48605,76000000.0
2009-12-30 16:49:00,1.48605,1.4862,1.48595,1.486,204300000.0
2009-12-30 16:50:00,1.486,1.4862,1.4859,1.48615,118300000.0
2009-12-30 16:51:00,1.48615,1.48615,1.48595,1.486,78700000.0
2009-12-30 16:52:00,1.486,1.4862,1.486,1.4862,58600000.0
2009-12-30 16:53:00,1.4862,1.48635,1.4861,1.4863,337900000.0
2009-12-30 16:54:00,1.4863,1.48645,1.4863,1.48635,216700000.0
2009-12-30 16:55:00,1.48635,1.4864,1.4862,1.4862,256700000.0
2009-12-30 16:56:00,1.4862,1.4864,1.4862,1.4862,272600000.0
2009-12-30 16:57:00,1.4862,1.4863,1.4861,1.4861,240700000.0
2009-12-30 16:58:00,1.4861,1.48615,1.4859,1.48605,351600000.0
2009-12-30 16:59:00,1.486,1.4863,1.4858,1.4859,391500000.0
2009-12-30 17:00:00,1.4859,1.4859,1.48565,1.4857,279900000.0
2009-12-30 17:01:00,1.4857,1.4857,1.48555,1.4856,226200000.0
2009-12-30 17:02:00,1.4857,1.4861,1.48565,1.48575,297700000.0
2009-12-30 17:03:00,1.48575,1.4858,1.4857,1.4857,392900000.0
2009-12-30 17:04:00,1.4857,1.48575,1.4857,1.48575,174800000.0
2009-12-30 17:05:00,1.4857,1.4859,1.4857,1.48585,276600000.0
2009-12-30 17:06:00,1.48585,1.48585,1.48575,1.48575,121300000.0
2009-12-30 17:07:00,1.48575,1.48575,1.48575,1.48575,50100000.0
2009-12-30 17:08:00,1.48575,1.48575,1.48565,1.48565,122100000.0
2009-12-30 17:09:00,1.48565,1.48585,1.48565,1.4857,257800000.0
2009-12-30 17:10:00,1.4857,1.4858,1.4857,1.48575,214300000.0
2009-12-30 17:11:00,1.48575,1.4858,1.4857,1.48575,92600000.0
2009-12-30 17:12:00,1.48575,1.48595,1.48575,1.48595,224000000.0
2009-12-30 17:13:00,1.4859,1.48605,1.4857,1.48575,411200000.0
2009-12-30 17:14:00,1.48575,1.48605,1.4857,1.486,346700000.0
2009-12-30 17:15:00,1.486,1.48635,1.48595,1.4863,468400000.0
2009-12-30 17:16:00,1.48625,1.48635,1.48605,1.4862,485800000.0
2009-12-30 17:17:00,1.4862,1.48635,1.48605,1.48615,380400000.0
2009-12-30 17:18:00,1.4862,1.48625,1.48595,1.486,339100001.0
2009-12-30 17:19:00,1.486,1.4862,1.48595,1.4861,331100000.0
2009-12-30 17:20:00,1.4861,1.48625,1.4861,1.48615,95000000.0
2009-12-30 17:21:00,1.4861,1.4863,1.4861,1.48625,183100000.0
2009-12-30 17:22:00,1.48625,1.4863,1.48615,1.4862,244100000.0
2009-12-30 17:23:00,1.48615,1.48625,1.4861,1.48625,303800000.0
2009-12-30 17:24:00,1.48625,1.4863,1.4861,1.4863,224700000.0
2009-12-30 17:25:00,1.48625,1.48635,1.48615,1.4862,321500000.0
2009-12-30 17:26:00,1.4862,1.4862,1.48615,1.48615,198400000.0
2009-12-30 17:27:00,1.4862,1.4863,1.48615,1.48625,275000000.0
2009-12-30 17:28:00,1.48625,1.4863,1.4862,1.4862,90500000.0
2009-12-30 17:29:00,1.48625,1.4864,1.48625,1.48635,218400000.0
2009-12-30 17:30:00,1.48635,1.48655,1.48635,1.48645,299600000.0
2009-12-30 17:31:00,1.48645,1.48645,1.48635,1.4864,163300000.0
2009-12-30 17:32:00,1.4864,1.4868,1.4864,1.4867,223700000.0
2009-12-30 17:33:00,1.48665,1.48685,1.48665,1.48675,438700000.0
2009-12-30 17:34:00,1.48675,1.48685,1.48665,1.48675,301400000.0
2009-12-30 17:35:00,1.48675,1.48695,1.4867,1.4868,568600000.0
2009-12-30 17:36:00,1.4868,1.48685,1.48655,1.4866,419300000.0
2009-12-30 17:37:00,1.4866,1.4867,1.48655,1.4866,351100000.0
2009-12-30 17:38:00,1.48655,1.4866,1.48655,1.4866,137900001.0
2009-12-30 17:39:00,1.48655,1.48665,1.48655,1.4866,120300000.0
2009-12-30 17:40:00,1.4866,1.48695,1.48655,1.4869,418099999.0
2009-12-30 17:41:00,1.4869,1.4877,1.4869,1.48765,416300000.0
2009-12-30 17:42:00,1.48755,1.48785,1.48735,1.4874,406000000.0
2009-12-30 17:43:00,1.48745,1.4875,1.48725,1.48725,433800000.0
2009-12-30 17:44:00,1.48725,1.4874,1.48725,1.4873,268400000.0
2009-12-30 17:45:00,1.4873,1.4875,1.48725,1.4874,357100000.0
2009-12-30 17:46:00,1.48745,1.4875,1.4872,1.48735,343800000.0
2009-12-30 17:47:00,1.48735,1.48755,1.4872,1.48725,522500000.0
2009-12-30 17:48:00,1.48725,1.4874,1.4869,1.48695,621200000.0
2009-12-30 17:49:00,1.487,1.487,1.4867,1.4867,293200000.0
2009-12-30 17:50:00,1.4867,1.4873,1.48665,1.4872,612900000.0
2009-12-30 17:51:00,1.4872,1.4875,1.48715,1.48745,482800000.0
2009-12-30 17:52:00,1.48755,1.48765,1.48755,1.48765,386200000.0
2009-12-30 17:53:00,1.48765,1.48775,1.48745,1.48745,612300000.0
2009-12-30 17:54:00,1.48745,1.4876,1.4872,1.4876,616300000.0
2009-12-30 17:55:00,1.48765,1.48775,1.4875,1.4875,460500000.0
2009-12-30 17:56:00,1.48745,1.48785,1.48745,1.4877,513800000.0
2009-12-30 17:57:00,1.48775,1.48815,1.4877,1.48815,777200000.0
2009-12-30 17:58:00,1.4882,1.48845,1.4881,1.48845,605200000.0
2009-12-30 17:59:00,1.4884,1.4886,1.4882,1.4884,1121199997.0
2009-12-30 18:00:00,1.4885,1.4886,1.4883,1.48835,719400000.0
2009-12-30 18:01:00,1.48835,1.48845,1.48835,1.4884,335700000.0
2009-12-30 18:02:00,1.4884,1.4886,1.48835,1.4884,429400000.0
2009-12-30 18:03:00,1.4884,1.4884,1.4881,1.48825,266000000.0
2009-12-30 18:04:00,1.4882,1.48845,1.4881,1.4882,298900000.0
2009-12-30 18:05:00,1.4882,1.4883,1.488,1.48805,489800001.0
2009-12-30 18:06:00,1.48805,1.48805,1.4879,1.48795,550000000.0
2009-12-30 18:07:00,1.48795,1.488,1.48785,1.488,312500000.0
2009-12-30 18:08:00,1.488,1.4881,1.4879,1.48795,320600000.0
2009-12-30 18:09:00,1.48795,1.4882,1.48785,1.4882,365800000.0
2009-12-30 18:10:00,1.48815,1.4885,1.4881,1.4884,473800000.0
2009-12-30 18:11:00,1.48845,1.48855,1.48835,1.4884,321900000.0
2009-12-30 18:12:00,1.4884,1.48855,1.4882,1.48825,437100000.0
2009-12-30 18:13:00,1.48825,1.48825,1.48815,1.4882,317900000.0
2009-12-30 18:14:00,1.4882,1.4883,1.48815,1.4883,343900000.0
2009-12-30 18:15:00,1.48825,1.48825,1.48815,1.4882,194600000.0
2009-12-30 18:16:00,1.4882,1.48835,1.48815,1.48835,193400000.0
2009-12-30 18:17:00,1.48835,1.4884,1.4882,1.4882,470200000.0
2009-12-30 18:18:00,1.4882,1.4882,1.48775,1.48785,422100002.0
2009-12-30 18:19:00,1.48785,1.4879,1.48775,1.4878,465900000.0
2009-12-30 18:20:00,1.4878,1.4881,1.4878,1.48805,153200000.0
2009-12-30 18:21:00,1.4881,1.4883,1.4881,1.48815,286200000.0
2009-12-30 18:22:00,1.48815,1.4885,1.48815,1.48845,163600000.0
2009-12-30 18:23:00,1.4885,1.48875,1.4885,1.4886,271000000.0
2009-12-30 18:24:00,1.4887,1.4889,1.48865,1.4888,353300001.0
2009-12-30 18:25:00,1.4888,1.4889,1.4887,1.4887,201800000.0
2009-12-30 18:26:00,1.48875,1.4888,1.48855,1.4886,224300000.0
2009-12-30 18:27:00,1.4886,1.4886,1.4884,1.48845,210900000.0
2009-12-30 18:28:00,1.4885,1.4885,1.4884,1.4884,253900000.0
2009-12-30 18:29:00,1.48845,1.48865,1.48835,1.4886,259000001.0
2009-12-30 18:30:00,1.4886,1.48865,1.4884,1.4884,199800000.0
2009-12-30 18:31:00,1.4884,1.4884,1.48805,1.4881,390200000.0
2009-12-30 18:32:00,1.48815,1.48825,1.4881,1.48815,284300000.0
2009-12-30 18:33:00,1.48815,1.4882,1.4881,1.48815,229500000.0
2009-12-30 18:34:00,1.4882,1.4882,1.48805,1.4881,206600000.0
2009-12-30 18:35:00,1.4881,1.48825,1.4881,1.4881,419800000.0
2009-12-30 18:36:00,1.48815,1.4882,1.4881,1.4881,177400000.0
2009-12-30 18:37:00,1.4881,1.4882,1.48805,1.4881,265400000.0
2009-12-30 18:38:00,1.4881,1.48815,1.48785,1.4879,648699998.0
2009-12-30 18:39:00,1.4879,1.48795,1.4879,1.48795,234400001.0
2009-12-30 18:40:00,1.48795,1.488,1.4879,1.488,213500000.0
2009-12-30 18:41:00,1.48805,1.4883,1.488,1.4883,216700000.0
2009-12-30 18:42:00,1.48835,1.48835,1.4882,1.4882,142500000.0
2009-12-30 18:43:00,1.4882,1.48825,1.4882,1.4882,59400000.0
2009-12-30 18:44:00,1.48825,1.48835,1.48815,1.4883,218000000.0
2009-12-30 18:45:00,1.4883,1.48835,1.48815,1.48825,138800000.0
2009-12-30 18:46:00,1.4883,1.48835,1.48825,1.4883,80200000.0
2009-12-30 18:47:00,1.48835,1.4884,1.4883,1.4883,522400000.0
2009-12-30 18:48:00,1.4883,1.48835,1.48825,1.48825,290400000.0
2009-12-30 18:49:00,1.4883,1.4884,1.4883,1.4884,448800000.0
2009-12-30 18:50:00,1.48845,1.48845,1.48825,1.48825,642300000.0
2009-12-30 18:51:00,1.4883,1.48835,1.4882,1.48825,549400000.0
2009-12-30 18:52:00,1.48825,1.4883,1.488,1.488,647200000.0
2009-12-30 18:53:00,1.488,1.4881,1.48795,1.48795,351200000.0
2009-12-30 18:54:00,1.48795,1.48795,1.48785,1.48785,254900000.0
2009-12-30 18:55:00,1.48785,1.4879,1.48765,1.48765,425200000.0
2009-12-30 18:56:00,1.48775,1.48775,1.48745,1.4877,447599998.0
2009-12-30 18:57:00,1.4877,1.4877,1.48765,1.4877,355699999.0
2009-12-30 18:58:00,1.4877,1.4877,1.48765,1.48765,234400000.0
2009-12-30 18:59:00,1.48765,1.48775,1.48765,1.48765,244700000.0
2009-12-30 19:00:00,1.48765,1.4877,1.4876,1.48765,304700001.0
2009-12-30 19:01:00,1.48765,1.4878,1.48765,1.4877,290200000.0
2009-12-30 19:02:00,1.4877,1.48775,1.48765,1.4877,77100000.0
2009-12-30 19:03:00,1.4877,1.4877,1.48765,1.48765,42100000.0
2009-12-30 19:04:00,1.48765,1.4877,1.4876,1.48765,60900000.0
2009-12-30 19:05:00,1.48765,1.48775,1.4876,1.4876,146900000.0
2009-12-30 19:06:00,1.4876,1.48765,1.4875,1.4876,413100000.0
2009-12-30 19:07:00,1.48765,1.48775,1.48765,1.4877,358799994.0
2009-12-30 19:08:00,1.4877,1.48785,1.48745,1.48745,428300000.0
2009-12-30 19:09:00,1.48745,1.48755,1.4874,1.4875,290100001.0
2009-12-30 19:10:00,1.4875,1.48755,1.48685,1.48705,559300000.0
2009-12-30 19:11:00,1.4871,1.4871,1.4867,1.48685,577700000.0
2009-12-30 19:12:00,1.48685,1.487,1.4868,1.48695,319200000.0
2009-12-30 19:13:00,1.487,1.4871,1.487,1.48705,359900000.0
2009-12-30 19:14:00,1.48705,1.48735,1.48705,1.4872,440400000.0
2009-12-30 19:15:00,1.4872,1.48735,1.48715,1.48715,648199999.0
2009-12-30 19:16:00,1.48715,1.4873,1.48715,1.48715,307600000.0
2009-12-30 19:17:00,1.48715,1.48715,1.48695,1.48695,273200000.0
2009-12-30 19:18:00,1.48695,1.48695,1.48675,1.48685,931399997.0
2009-12-30 19:19:00,1.48685,1.48685,1.4866,1.48665,270400000.0
2009-12-30 19:20:00,1.4866,1.4866,1.486,1.48605,465700000.0
2009-12-30 19:21:00,1.48605,1.4861,1.486,1.486,327700000.0
2009-12-30 19:22:00,1.48595,1.4861,1.48595,1.48605,299600000.0
2009-12-30 19:23:00,1.48605,1.4863,1.48605,1.48615,288500000.0
2009-12-30 19:24:00,1.48615,1.48615,1.48605,1.48615,190600000.0
2009-12-30 19:25:00,1.48615,1.4862,1.486,1.4862,252800000.0
2009-12-30 19:26:00,1.4862,1.48625,1.4861,1.48615,295700001.0
2009-12-30 19:27:00,1.48615,1.48615,1.486,1.48615,352500000.0
2009-12-30 19:28:00,1.48615,1.48635,1.4861,1.4863,238000000.0
2009-12-30 19:29:00,1.4863,1.4864,1.48605,1.48615,327000000.0
2009-12-30 19:30:00,1.4862,1.4862,1.486,1.486,226500000.0
2009-12-30 19:31:00,1.486,1.4861,1.48595,1.486,417200000.0
2009-12-30 19:32:00,1.486,1.48605,1.48595,1.48595,88400000.0
2009-12-30 19:33:00,1.48595,1.486,1.4859,1.486,142500000.0
2009-12-30 19:34:00,1.486,1.4861,1.486,1.4861,163200000.0
2009-12-30 19:35:00,1.4861,1.4861,1.4859,1.48595,244699999.0
2009-12-30 19:36:00,1.48595,1.486,1.4859,1.48595,180400000.0
2009-12-30 19:37:00,1.48595,1.486,1.48595,1.48595,123700000.0
2009-12-30 19:38:00,1.48595,1.48605,1.48595,1.48605,100900000.0
2009-12-30 19:39:00,1.48605,1.48605,1.4859,1.48595,214600008.0
2009-12-30 19:40:00,1.48595,1.486,1.4859,1.48595,150000000.0
2009-12-30 19:41:00,1.4859,1.48605,1.4859,1.486,398500000.0
2009-12-30 19:42:00,1.486,1.48605,1.486,1.48605,106000000.0
2009-12-30 19:43:00,1.48605,1.4861,1.48605,1.4861,78700000.0
2009-12-30 19:44:00,1.48605,1.4861,1.48605,1.48605,141200000.0
2009-12-30 19:45:00,1.48605,1.4861,1.48595,1.48595,336700000.0
2009-12-30 19:46:00,1.486,1.48605,1.48595,1.486,206100001.0
2009-12-30 19:47:00,1.486,1.4861,1.486,1.48605,266900000.0
2009-12-30 19:48:00,1.48605,1.48615,1.48605,1.48615,296200000.0
2009-12-30 19:49:00,1.48615,1.48615,1.48605,1.48605,90700000.0
2009-12-30 19:50:00,1.4861,1.48615,1.48605,1.4861,277100000.0
2009-12-30 19:51:00,1.48615,1.48615,1.486,1.48615,129800000.0
2009-12-30 19:52:00,1.48615,1.48615,1.48605,1.48605,157600000.0
2009-12-30 19:53:00,1.48605,1.48615,1.48605,1.48605,66200000.0
2009-12-30 19:54:00,1.4861,1.48615,1.48605,1.48605,82000000.0
2009-12-30 19:55:00,1.48605,1.4861,1.48595,1.48605,334299999.0
2009-12-30 19:56:00,1.48605,1.4861,1.486,1.486,248100000.0
2009-12-30 19:57:00,1.486,1.486,1.486,1.486,134900000.0
2009-12-30 19:58:00,1.486,1.48605,1.486,1.48605,72800000.0
2009-12-30 19:59:00,1.48605,1.48605,1.486,1.486,99800000.0
2009-12-30 20:00:00,1.48605,1.48615,1.486,1.4861,219000000.0
2009-12-30 20:01:00,1.48605,1.4861,1.48605,1.48605,251000000.0
2009-12-30 20:02:00,1.48605,1.48625,1.48605,1.48605,791400000.0
2009-12-30 20:03:00,1.48605,1.4861,1.486,1.486,274499999.0
2009-12-30 20:04:00,1.48605,1.48605,1.486,1.486,227600000.0
2009-12-30 20:05:00,1.486,1.48605,1.48595,1.48605,315000000.0
2009-12-30 20:06:00,1.48605,1.4861,1.486,1.4861,319199996.0
2009-12-30 20:07:00,1.4861,1.4861,1.486,1.48605,148600005.0
2009-12-30 20:08:00,1.4861,1.4861,1.486,1.48605,247000004.0
2009-12-30 20:09:00,1.48605,1.48615,1.48605,1.4861,302100000.0
2009-12-30 20:10:00,1.4861,1.4861,1.48605,1.48605,16100000.0
2009-12-30 20:11:00,1.48605,1.4861,1.48605,1.4861,69600000.0
2009-12-30 20:12:00,1.48605,1.4861,1.48605,1.48605,84900000.0
2009-12-30 20:13:00,1.4861,1.4861,1.48605,1.48605,138200000.0
2009-12-30 20:14:00,1.48605,1.4861,1.48605,1.4861,96800000.0
2009-12-30 20:15:00,1.4861,1.4861,1.48605,1.48605,71400000.0
2009-12-30 20:16:00,1.48605,1.4861,1.48605,1.48605,43500000.0
2009-12-30 20:17:00,1.4861,1.4861,1.48605,1.4861,110000000.0
2009-12-30 20:18:00,1.48605,1.48605,1.486,1.48605,166700000.0
2009-12-30 20:19:00,1.48605,1.48605,1.48605,1.48605,141100000.0
2009-12-30 20:20:00,1.4861,1.4861,1.48605,1.48605,149100000.0
2009-12-30 20:21:00,1.4861,1.4861,1.48605,1.4861,73100000.0
2009-12-30 20:22:00,1.48605,1.48605,1.486,1.48605,212199999.0
2009-12-30 20:23:00,1.48605,1.48605,1.486,1.48605,99500000.0
2009-12-30 20:24:00,1.48605,1.48605,1.486,1.48605,99200000.0
2009-12-30 20:25:00,1.48605,1.4861,1.48605,1.48605,148400000.0
2009-12-30 20:26:00,1.48605,1.48605,1.48605,1.48605,71000000.0
2009-12-30 20:27:00,1.48605,1.48605,1.48605,1.48605,41300000.0
2009-12-30 20:28:00,1.48605,1.4861,1.48605,1.4861,157900000.0
2009-12-30 20:29:00,1.4861,1.4861,1.486,1.4861,404700000.0
2009-12-30 20:30:00,1.48615,1.48615,1.48605,1.4861,202600000.0
2009-12-30 20:31:00,1.48605,1.4861,1.48605,1.4861,31000000.0
2009-12-30 20:32:00,1.48605,1.4861,1.48605,1.4861,9200000.0
2009-12-30 20:33:00,1.4861,1.48615,1.4861,1.4861,50600000.0
2009-12-30 20:34:00,1.4861,1.4861,1.48605,1.48605,285500000.0
2009-12-30 20:35:00,1.48605,1.48605,1.486,1.48605,176000001.0
2009-12-30 20:36:00,1.48605,1.48605,1.486,1.486,380799999.0
2009-12-30 20:37:00,1.486,1.48605,1.486,1.48605,130600000.0
2009-12-30 20:38:00,1.48605,1.48605,1.48605,1.48605,4800000.0
2009-12-30 20:39:00,1.48605,1.48605,1.48605,1.48605,18400000.0
2009-12-30 20:40:00,1.48605,1.48615,1.48605,1.4861,263800000.0
2009-12-30 20:41:00,1.4861,1.4861,1.4861,1.4861,59700000.0
2009-12-30 20:42:00,1.4861,1.4861,1.48605,1.48605,59200000.0
2009-12-30 20:43:00,1.48605,1.48605,1.48605,1.48605,44900000.0
2009-12-30 20:44:00,1.4861,1.4861,1.4861,1.4861,10600000.0
2009-12-30 20:45:00,1.4861,1.4861,1.4861,1.4861,6400000.0
2009-12-30 20:46:00,1.48571,1.48593,1.48571,1.48593,63900000.0
2009-12-30 20:47:00,1.48605,1.4861,1.48605,1.4861,60800000.0
2009-12-30 20:48:00,1.4861,1.4861,1.4861,1.4861,24300000.0
2009-12-30 20:49:00,1.4861,1.4861,1.48605,1.48605,110300000.0
2009-12-30 20:50:00,1.48605,1.4861,1.48605,1.4861,112700000.0
2009-12-30 20:51:00,1.48605,1.48605,1.48605,1.48605,31400000.0
2009-12-30 20:52:00,1.48605,1.4861,1.48605,1.4861,58000000.0
2009-12-30 20:53:00,1.4861,1.4861,1.4861,1.4861,36500000.0
2009-12-30 20:54:00,1.4861,1.4861,1.4861,1.4861,51200000.0
2009-12-30 20:55:00,1.4861,1.4861,1.4861,1.4861,25500000.0
2009-12-30 20:56:00,1.48605,1.48605,1.48605,1.48605,44300000.0
2009-12-30 20:57:00,1.48605,1.48605,1.48605,1.48605,8000000.0
2009-12-30 20:58:00,1.48605,1.4861,1.48605,1.48605,23200000.0
2009-12-30 20:59:00,1.48605,1.48605,1.48595,1.486,311300001.0
2009-12-30 21:00:00,1.4861,1.48615,1.4861,1.48615,6400000.0
2009-12-30 21:01:00,1.48615,1.48615,1.486,1.486,34100000.0
2009-12-30 21:02:00,1.486,1.48605,1.48595,1.48605,47800001.0
2009-12-30 21:03:00,1.4861,1.4861,1.486,1.4861,33700001.0
2009-12-30 21:04:00,1.4861,1.4861,1.486,1.48605,24100001.0
2009-12-30 21:05:00,1.48605,1.4861,1.48605,1.4861,12000000.0
2009-12-30 21:06:00,1.4861,1.4861,1.486,1.48605,89400000.0
2009-12-30 21:07:00,1.48605,1.4861,1.48605,1.4861,20200000.0
2009-12-30 21:08:00,1.48605,1.4861,1.48605,1.4861,7400000.0
2009-12-30 21:09:00,1.48605,1.48605,1.486,1.486,47600000.0
2009-12-30 21:10:00,1.486,1.48615,1.486,1.48615,30400000.0
2009-12-30 21:11:00,1.48605,1.4862,1.48605,1.4862,30700000.0
2009-12-30 21:12:00,1.4862,1.4862,1.48605,1.4861,36400000.0
2009-12-30 21:13:00,1.4861,1.48615,1.4861,1.48615,15300000.0
2009-12-30 21:14:00,1.48615,1.4862,1.4861,1.4862,60100000.0
2009-12-30 21:15:00,1.4862,1.4862,1.4862,1.4862,3200000.0
2009-12-30 21:16:00,1.4861,1.4862,1.4861,1.4862,37800000.0
2009-12-30 21:17:00,1.4861,1.48615,1.4861,1.48615,19400000.0
2009-12-30 21:18:00,1.48615,1.48615,1.4861,1.4861,125800000.0
2009-12-30 21:19:00,1.4862,1.4862,1.4862,1.4862,8000000.0
2009-12-30 21:20:00,1.4862,1.4862,1.4861,1.4862,26100000.0
2009-12-30 21:21:00,1.48615,1.4862,1.48605,1.4862,43300000.0
2009-12-30 21:22:00,1.4862,1.48625,1.48615,1.48625,17600000.0
2009-12-30 21:23:00,1.4862,1.4863,1.48615,1.4863,35100000.0
2009-12-30 21:24:00,1.4864,1.4865,1.4863,1.48635,49200000.0
2009-12-30 21:25:00,1.4864,1.48645,1.4864,1.48645,9600000.0
2009-12-30 21:26:00,1.48645,1.48645,1.48625,1.4864,52400000.0
2009-12-30 21:27:00,1.4864,1.48645,1.4863,1.4863,64500000.0
2009-12-30 21:28:00,1.48645,1.48655,1.48645,1.48655,33600000.0
2009-12-30 21:29:00,1.48655,1.48655,1.4865,1.4865,36200000.0
2009-12-30 21:30:00,1.4865,1.4866,1.4865,1.4865,69900000.0
2009-12-30 21:31:00,1.4866,1.4866,1.4866,1.4866,11200000.0
2009-12-30 21:32:00,1.4866,1.4866,1.4864,1.4865,20000000.0
2009-12-30 21:33:00,1.4865,1.4865,1.4863,1.4864,52700000.0
2009-12-30 21:34:00,1.48645,1.4865,1.4864,1.4865,283100000.0
2009-12-30 21:35:00,1.4865,1.4865,1.48645,1.48645,101500000.0
2009-12-30 21:36:00,1.48655,1.48655,1.4865,1.4865,106400000.0
2009-12-30 21:37:00,1.48655,1.48655,1.48645,1.4865,19100000.0
2009-12-30 21:38:00,1.48655,1.48655,1.48635,1.48635,75200000.0
2009-12-30 21:39:00,1.48635,1.48635,1.48615,1.48615,89100000.0
2009-12-30 21:40:00,1.48615,1.4862,1.4861,1.4861,83600000.0
2009-12-30 21:41:00,1.4861,1.4861,1.4861,1.4861,11700000.0
2009-12-30 21:42:00,1.4861,1.4861,1.48605,1.4861,7200000.0
2009-12-30 21:43:00,1.4861,1.48615,1.48605,1.48605,109900000.0
2009-12-30 21:44:00,1.48605,1.4861,1.48605,1.4861,128900000.0
2009-12-30 21:45:00,1.4861,1.4862,1.48605,1.4861,145900000.0
2009-12-30 21:46:00,1.48615,1.48615,1.4861,1.48615,49400000.0
2009-12-30 21:47:00,1.4861,1.48615,1.4861,1.48615,37400000.0
2009-12-30 21:48:00,1.4861,1.4862,1.4861,1.4862,28500000.0
2009-12-30 21:49:00,1.4862,1.4862,1.4862,1.4862,2000000.0
2009-12-30 21:50:00,1.4862,1.4862,1.48615,1.4862,12900000.0
2009-12-30 21:51:00,1.4862,1.48625,1.4861,1.48625,254800000.0
2009-12-30 21:52:00,1.48625,1.48625,1.48625,1.48625,6400000.0
2009-12-30 21:53:00,1.48625,1.48625,1.486,1.48605,24600000.0
2009-12-30 21:54:00,1.48605,1.4861,1.48605,1.4861,21700000.0
2009-12-30 21:55:00,1.4861,1.4863,1.4861,1.4862,206100000.0
2009-12-30 21:56:00,1.4862,1.48625,1.4862,1.48625,19400000.0
2009-12-30 21:57:00,1.48625,1.4863,1.48625,1.48625,89800000.0
2009-12-30 21:58:00,1.4863,1.4864,1.4863,1.48635,112700000.0
2009-12-30 21:59:00,1.4863,1.48635,1.4862,1.4863,293500000.0
2009-12-30 22:00:00,1.4863,1.4863,1.4862,1.48625,242000000.0
2009-12-30 22:01:00,1.48625,1.48635,1.4862,1.4862,240799998.0
2009-12-30 22:02:00,1.4862,1.48625,1.48615,1.48625,294300003.0
2009-12-30 22:03:00,1.4863,1.4863,1.4863,1.4863,3500000.0
2009-12-30 22:04:00,1.4863,1.48635,1.4863,1.48635,170299999.0
2009-12-30 22:05:00,1.4863,1.48635,1.4863,1.4863,57300000.0
2009-12-30 22:06:00,1.4862,1.4862,1.48605,1.4862,130399999.0
2009-12-30 22:07:00,1.4862,1.48625,1.4862,1.48625,35200000.0
2009-12-30 22:08:00,1.48625,1.4863,1.48625,1.48625,51700000.0
2009-12-30 22:09:00,1.48625,1.48645,1.48625,1.48635,118600000.0
2009-12-30 22:10:00,1.4864,1.4866,1.4864,1.4865,279800000.0
2009-12-30 22:11:00,1.4866,1.4866,1.4864,1.48655,137300000.0
2009-12-30 22:12:00,1.48655,1.48655,1.4864,1.4864,42500000.0
2009-12-30 22:13:00,1.4864,1.4864,1.4862,1.48625,49600000.0
2009-12-30 22:14:00,1.48625,1.4863,1.48615,1.48625,121400000.0
2009-12-30 22:15:00,1.48625,1.4863,1.48625,1.4863,8800000.0
2009-12-30 22:16:00,1.4863,1.4863,1.48625,1.48625,4800000.0
2009-12-30 22:17:00,1.4863,1.4863,1.48625,1.48625,9700000.0
2009-12-30 22:18:00,1.48625,1.48625,1.48625,1.48625,8400000.0
2009-12-30 22:19:00,1.48625,1.4864,1.48625,1.4864,86900000.0
2009-12-30 22:20:00,1.4864,1.48645,1.4864,1.4864,88700000.0
2009-12-30 22:21:00,1.4864,1.48645,1.48635,1.4864,133600000.0
2009-12-30 22:22:00,1.4864,1.4864,1.4864,1.4864,28600000.0
2009-12-30 22:23:00,1.4864,1.48645,1.4864,1.4864,47500000.0
2009-12-30 22:24:00,1.4864,1.48645,1.48635,1.4864,99500000.0
2009-12-30 22:25:00,1.4864,1.4864,1.48635,1.4864,146000000.0
2009-12-30 22:26:00,1.4864,1.4864,1.4863,1.48635,141700004.0
2009-12-30 22:27:00,1.4863,1.4864,1.48625,1.48625,224100007.0
2009-12-30 22:28:00,1.48625,1.48625,1.48625,1.48625,14400000.0
2009-12-30 22:29:00,1.48625,1.4863,1.48625,1.4863,78600000.0
2009-12-30 22:30:00,1.48587,1.48616,1.48587,1.48609,29000000.0
2009-12-30 22:31:00,1.4863,1.4863,1.48625,1.48625,9800000.0
2009-12-30 22:32:00,1.48625,1.48625,1.48625,1.48625,50300000.0
2009-12-30 22:33:00,1.4863,1.4863,1.48625,1.48625,39600000.0
2009-12-30 22:34:00,1.48625,1.48625,1.4862,1.48625,24100001.0
2009-12-30 22:35:00,1.48625,1.48625,1.48625,1.48625,19700000.0
2009-12-30 22:36:00,1.48625,1.48625,1.48625,1.48625,7400000.0
2009-12-30 22:37:00,1.48625,1.48625,1.48625,1.48625,17900000.0
2009-12-30 22:38:00,1.48612,1.4862,1.4861,1.48615,139700000.0
2009-12-30 22:39:00,1.4862,1.48625,1.4862,1.4862,109999999.0
2009-12-30 22:40:00,1.48625,1.48625,1.48625,1.48625,10400000.0
2009-12-30 22:41:00,1.4862,1.4863,1.4862,1.4863,42100000.0
2009-12-30 22:42:00,1.4863,1.4865,1.4863,1.48645,62700000.0
2009-12-30 22:43:00,1.4864,1.48645,1.48635,1.48635,177900000.0
2009-12-30 22:44:00,1.4864,1.4865,1.4864,1.4865,179899998.0
2009-12-30 22:45:00,1.4865,1.48655,1.4864,1.48645,259300000.0
2009-12-30 22:46:00,1.4864,1.48645,1.4864,1.48645,79600000.0
2009-12-30 22:47:00,1.48645,1.48645,1.48635,1.4864,194699999.0
2009-12-30 22:48:00,1.4864,1.4864,1.48625,1.48625,51500000.0
2009-12-30 22:49:00,1.48625,1.48635,1.48625,1.48635,11300000.0
2009-12-30 22:50:00,1.48625,1.48645,1.48625,1.48645,73300000.0
2009-12-30 22:51:00,1.48645,1.48645,1.48635,1.48635,6400000.0
2009-12-30 22:52:00,1.48645,1.48645,1.48635,1.48635,40200000.0
2009-12-30 22:53:00,1.48625,1.48635,1.48625,1.48635,55200000.0
2009-12-30 22:54:00,1.48635,1.48645,1.4862,1.48635,109100000.0
2009-12-30 22:55:00,1.48645,1.4865,1.4864,1.48645,37900001.0
2009-12-30 22:56:00,1.4864,1.48645,1.4864,1.48645,72900000.0
2009-12-30 22:57:00,1.48645,1.48645,1.4863,1.4863,119900000.0
2009-12-30 22:58:00,1.4863,1.48635,1.48625,1.4863,358200000.0
2009-12-30 22:59:00,1.4863,1.48635,1.4861,1.4862,246600000.0
2009-12-30 23:00:00,1.4862,1.48625,1.4861,1.4861,34700000.0
2009-12-30 23:01:00,1.4861,1.4861,1.4861,1.4861,5700000.0
2009-12-30 23:02:00,1.4861,1.4861,1.4861,1.4861,49400000.0
2009-12-30 23:03:00,1.4861,1.48615,1.4861,1.48615,24400000.0
2009-12-30 23:04:00,1.48615,1.4863,1.48615,1.48625,31500000.0
2009-12-30 23:05:00,1.4862,1.4862,1.4862,1.4862,3200000.0
2009-12-30 23:06:00,1.4862,1.4862,1.48615,1.48615,17100000.0
2009-12-30 23:07:00,1.48615,1.48625,1.48615,1.48615,25000000.0
2009-12-30 23:08:00,1.48615,1.4863,1.48605,1.4861,48600000.0
2009-12-30 23:09:00,1.48605,1.4861,1.48605,1.4861,25200000.0
2009-12-30 23:10:00,1.48605,1.4862,1.48605,1.4861,36400000.0
2009-12-30 23:11:00,1.48615,1.48615,1.4861,1.48615,40300000.0
2009-12-30 23:12:00,1.48592,1.48607,1.48592,1.48607,27500000.0
2009-12-30 23:13:00,1.48615,1.48615,1.48615,1.48615,4100000.0
2009-12-30 23:14:00,1.48575,1.48603,1.48575,1.48588,46400000.0
2009-12-30 23:15:00,1.48615,1.48615,1.48615,1.48615,20400000.0
2009-12-30 23:16:00,1.4862,1.4862,1.48615,1.48615,73000000.0
2009-12-30 23:17:00,1.48615,1.48615,1.48615,1.48615,13900000.0
2009-12-30 23:18:00,1.48615,1.4862,1.48615,1.48615,23300000.0
2009-12-30 23:19:00,1.48615,1.48615,1.48615,1.48615,4000000.0
2009-12-30 23:20:00,1.4862,1.48625,1.4862,1.4862,24000000.0
2009-12-30 23:21:00,1.48625,1.48625,1.4862,1.4862,38999998.0
2009-12-30 23:22:00,1.48595,1.48609,1.48595,1.48609,18000000.0
2009-12-30 23:23:00,1.48604,1.48604,1.4858,1.4858,39300000.0
2009-12-30 23:24:00,1.48635,1.48635,1.48605,1.48625,79300000.0
2009-12-30 23:25:00,1.48625,1.48625,1.4862,1.4862,163000000.0
2009-12-30 23:26:00,1.48625,1.48625,1.4862,1.4862,60900000.0
2009-12-30 23:27:00,1.4862,1.48625,1.48615,1.48625,176700000.0
2009-12-30 23:28:00,1.48625,1.48625,1.48615,1.4862,142300000.0
2009-12-30 23:29:00,1.4862,1.4862,1.4862,1.4862,11200000.0
2009-12-30 23:30:00,1.4862,1.4862,1.48615,1.48615,58400000.0
2009-12-30 23:31:00,1.4862,1.48625,1.48615,1.4862,46000000.0
2009-12-30 23:32:00,1.4863,1.48635,1.4863,1.4863,34000000.0
2009-12-30 23:33:00,1.48635,1.48635,1.4863,1.48635,57000000.0
2009-12-30 23:34:00,1.48635,1.48635,1.48625,1.4863,65500000.0
2009-12-30 23:35:00,1.4863,1.4863,1.48625,1.48625,44000000.0
2009-12-30 23:36:00,1.48635,1.4864,1.48615,1.48615,83200000.0
2009-12-30 23:37:00,1.48615,1.48625,1.48615,1.4862,65600000.0
2009-12-30 23:38:00,1.48625,1.48625,1.48615,1.48615,13400000.0
2009-12-30 23:39:00,1.4862,1.4862,1.48615,1.48615,53700000.0
2009-12-30 23:40:00,1.4862,1.4862,1.48615,1.48615,44000000.0
2009-12-30 23:41:00,1.4862,1.48635,1.4862,1.48625,90400000.0
2009-12-30 23:42:00,1.4859,1.4861,1.4859,1.4861,93200000.0
2009-12-30 23:43:00,1.48615,1.4862,1.4861,1.48615,63000000.0
2009-12-30 23:44:00,1.48615,1.48615,1.48605,1.4861,228300000.0
2009-12-30 23:45:00,1.4861,1.48615,1.4861,1.48615,82100000.0
2009-12-30 23:46:00,1.48615,1.48615,1.4861,1.4861,36900000.0
2009-12-30 23:47:00,1.4861,1.48615,1.48605,1.48605,261300000.0
2009-12-30 23:48:00,1.48605,1.48625,1.48605,1.4862,132100000.0
2009-12-30 23:49:00,1.48625,1.4864,1.48615,1.48635,74100000.0
2009-12-30 23:50:00,1.48635,1.48645,1.48625,1.4863,136100000.0
2009-12-30 23:51:00,1.4863,1.48645,1.4863,1.4863,148500000.0
2009-12-30 23:52:00,1.4863,1.48645,1.4863,1.4864,100900000.0
2009-12-30 23:53:00,1.4864,1.4864,1.486,1.4862,79000000.0
2009-12-30 23:54:00,1.4862,1.4862,1.48615,1.48615,8300000.0
2009-12-30 23:55:00,1.4861,1.48615,1.4861,1.48615,207200000.0
2009-12-30 23:56:00,1.48615,1.48615,1.4861,1.4861,179400000.0
2009-12-30 23:57:00,1.4861,1.48625,1.4861,1.48625,43200000.0
2009-12-30 23:58:00,1.48625,1.48625,1.48625,1.48625,21000000.0
2009-12-30 23:59:00,1.48625,1.4863,1.48625,1.48625,18000000.0
2009-12-31 00:00:00,1.48615,1.4863,1.48615,1.4863,12200000.0
